S

TRGSPTS30
🏛️ カナダ →
6,740.03
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 6,006.81 6,006.81 5,950.81 5,950.81 860.1K
09:31 5,954.28 5,954.28 5,948.28 5,953.11 28.7K
09:32 5,952.64 5,954.59 5,952.64 5,954.59 20.8K
09:33 5,956.40 5,956.40 5,952.56 5,953.54 24.3K
09:34 5,952.33 5,957.40 5,952.33 5,957.40 14.8K
09:35 5,958.56 5,961.09 5,958.15 5,961.09 11.9K
09:36 5,958.76 5,958.76 5,956.66 5,956.66 12.5K
09:37 5,960.07 5,961.18 5,959.84 5,961.18 13.6K
09:38 5,961.05 5,963.06 5,961.05 5,962.87 17.5K
09:39 5,963.11 5,963.11 5,958.91 5,958.91 11.3K
09:40 5,956.86 5,956.86 5,951.03 5,951.03 18.0K
09:41 5,950.80 5,951.19 5,949.75 5,950.00 14.7K
09:42 5,950.79 5,951.36 5,949.97 5,949.97 17.0K
09:43 5,949.77 5,951.05 5,949.77 5,951.05 12.1K
09:44 5,951.54 5,953.38 5,951.54 5,951.57 15.1K
09:45 5,950.97 5,950.97 5,948.91 5,948.91 12.7K
09:46 5,947.29 5,949.47 5,947.29 5,949.47 13.9K
09:47 5,947.32 5,947.32 5,942.99 5,942.99 24.1K
09:48 5,942.49 5,942.49 5,939.36 5,939.36 12.9K
09:49 5,937.91 5,941.35 5,937.88 5,941.35 24.3K
09:50 5,941.63 5,941.63 5,938.78 5,938.96 18.7K
09:51 5,936.64 5,937.85 5,934.99 5,937.85 19.5K
09:52 5,938.91 5,940.16 5,938.43 5,940.16 11.4K
09:53 5,941.25 5,941.42 5,941.12 5,941.42 10.0K
09:54 5,941.49 5,941.49 5,940.75 5,941.18 14.3K
09:55 5,941.18 5,943.81 5,941.18 5,942.52 15.4K
09:56 5,943.04 5,943.04 5,941.34 5,942.00 17.5K
09:57 5,942.12 5,942.12 5,940.09 5,940.09 7.5K
09:58 5,939.69 5,939.86 5,939.16 5,939.86 14.5K
09:59 5,940.22 5,942.32 5,940.22 5,942.32 14.9K
10:00 5,942.29 5,942.63 5,940.20 5,940.20 24.4K
10:01 5,938.75 5,939.38 5,936.00 5,939.38 22.0K
10:02 5,942.42 5,942.99 5,942.06 5,942.06 15.0K
10:03 5,942.06 5,942.06 5,940.65 5,940.65 12.6K
10:04 5,941.39 5,944.69 5,941.39 5,944.69 6.8K
10:05 5,944.01 5,945.02 5,943.03 5,945.02 19.6K
10:06 5,945.02 5,945.02 5,943.15 5,944.25 8.3K
10:07 5,943.67 5,945.43 5,943.67 5,945.43 14.3K
10:08 5,945.34 5,945.34 5,940.60 5,940.60 16.9K
10:09 5,941.02 5,944.13 5,941.02 5,944.13 11.6K
10:10 5,943.76 5,944.45 5,943.76 5,944.45 7.1K
10:11 5,944.32 5,944.71 5,942.73 5,944.71 20.5K
10:12 5,946.53 5,946.53 5,946.13 5,946.40 10.8K
10:13 5,947.41 5,947.41 5,946.33 5,946.33 16.0K
10:14 5,946.34 5,950.62 5,946.34 5,950.62 7.5K
10:15 5,951.89 5,951.89 5,950.77 5,950.77 16.3K
10:16 5,949.93 5,952.78 5,949.85 5,952.78 13.6K
10:17 5,954.45 5,955.46 5,954.45 5,955.46 6.5K
10:18 5,955.46 5,956.95 5,955.46 5,956.76 6.4K
10:19 5,959.31 5,960.50 5,959.31 5,959.67 9.1K
10:20 5,959.54 5,960.13 5,959.11 5,960.13 8.5K
10:21 5,960.38 5,960.38 5,959.47 5,959.98 10.0K
10:22 5,959.98 5,959.98 5,957.87 5,958.17 11.7K
10:23 5,959.05 5,959.05 5,955.59 5,955.59 10.2K
10:24 5,956.16 5,956.16 5,954.58 5,954.58 9.5K
10:25 5,954.29 5,954.49 5,954.29 5,954.39 4.5K
10:26 5,954.71 5,955.79 5,954.71 5,955.79 4.6K
10:27 5,955.79 5,955.92 5,955.28 5,955.92 8.9K
10:28 5,955.15 5,955.15 5,952.83 5,952.83 8.3K
10:29 5,952.34 5,955.57 5,952.34 5,955.57 9.7K
10:30 5,954.64 5,955.34 5,954.38 5,954.38 12.2K
10:31 5,954.38 5,955.12 5,953.62 5,954.74 6.0K
10:32 5,955.96 5,958.83 5,955.96 5,958.83 10.1K
10:33 5,957.82 5,957.82 5,957.05 5,957.72 8.9K
10:34 5,958.11 5,959.69 5,958.11 5,959.69 11.7K
10:35 5,960.53 5,960.53 5,960.47 5,960.47 3.3K
10:36 5,961.25 5,962.16 5,961.25 5,962.16 10.8K
10:37 5,963.09 5,969.52 5,963.09 5,969.52 17.3K
10:38 5,970.65 5,973.18 5,970.65 5,973.18 20.5K
10:39 5,974.39 5,974.94 5,974.39 5,974.94 18.7K
10:40 5,976.12 5,976.17 5,975.56 5,975.69 13.0K
10:41 5,975.15 5,975.15 5,974.90 5,974.90 18.8K
10:42 5,974.59 5,974.59 5,973.26 5,973.51 11.2K
10:43 5,973.67 5,976.97 5,973.67 5,976.61 6.8K
10:44 5,977.39 5,977.70 5,976.34 5,976.34 6.1K
10:45 5,976.73 5,977.62 5,976.73 5,977.62 11.0K
10:46 5,977.74 5,978.52 5,977.74 5,978.49 6.4K
10:47 5,979.07 5,980.06 5,978.59 5,980.06 10.3K
10:48 5,980.88 5,984.05 5,980.88 5,984.05 20.4K
10:49 5,984.05 5,985.26 5,984.05 5,985.26 20.6K
10:50 5,984.96 5,984.96 5,983.85 5,983.85 7.9K
10:51 5,983.85 5,985.94 5,983.85 5,985.94 5.6K
10:52 5,986.00 5,986.93 5,985.69 5,986.93 9.8K
10:53 5,987.65 5,987.65 5,987.62 5,987.63 7.7K
10:54 5,987.63 5,989.18 5,987.63 5,989.18 10.7K
10:55 5,989.18 5,989.18 5,987.91 5,987.91 15.6K
10:56 5,988.58 5,988.98 5,988.58 5,988.98 7.5K
10:57 5,990.28 5,991.40 5,990.28 5,991.40 12.7K
10:58 5,992.48 5,992.99 5,992.48 5,992.99 2.4K
10:59 5,993.10 5,997.72 5,993.10 5,997.72 18.1K
11:00 5,997.92 5,998.60 5,997.11 5,998.60 15.0K
11:01 5,998.99 5,998.99 5,997.18 5,997.18 34.0K
11:02 5,997.38 5,997.92 5,997.38 5,997.80 4.4K
11:03 5,997.96 5,997.96 5,996.94 5,997.33 16.3K
11:04 5,997.86 5,999.54 5,997.86 5,999.54 9.7K
11:05 5,999.16 6,000.02 5,999.16 6,000.02 6.5K
11:06 5,999.73 5,999.73 5,996.75 5,996.75 13.7K
11:07 5,997.15 5,997.60 5,997.15 5,997.60 5.3K
11:08 5,998.12 5,998.12 5,996.02 5,996.02 13.9K
11:09 5,995.82 5,996.71 5,995.82 5,996.65 6.7K
11:10 5,997.04 5,998.77 5,997.04 5,998.77 41.1K
11:11 5,999.50 6,001.71 5,999.50 6,001.71 4.5K
11:12 6,001.83 6,002.54 6,000.76 6,002.54 13.6K
11:13 6,002.63 6,003.90 6,002.59 6,003.90 10.4K
11:14 6,004.81 6,005.30 6,004.30 6,005.30 10.5K
11:15 6,005.10 6,005.98 6,005.10 6,005.98 9.3K
11:16 6,006.27 6,006.42 6,006.11 6,006.42 4.2K
11:17 6,006.61 6,008.01 6,006.61 6,008.01 11.8K
11:18 6,007.82 6,009.44 6,007.82 6,009.40 10.8K
11:19 6,009.54 6,009.54 6,008.66 6,008.66 15.8K
11:20 6,008.04 6,008.04 6,005.74 6,006.34 15.1K
11:21 6,005.57 6,005.57 6,004.87 6,004.87 3.6K
11:22 6,004.36 6,005.15 6,004.36 6,004.80 9.6K
11:23 6,004.41 6,004.63 6,003.58 6,004.63 11.5K
11:24 6,003.66 6,004.05 6,003.66 6,004.05 9.5K
11:25 6,004.44 6,004.44 6,003.03 6,003.03 8.9K
11:26 6,002.95 6,004.19 6,002.72 6,004.19 9.4K
11:27 6,004.59 6,005.28 6,004.51 6,005.28 4.0K
11:28 6,005.47 6,006.31 6,005.39 6,005.73 7.6K
11:29 6,005.83 6,006.13 6,005.51 6,005.51 10.6K
11:30 6,005.76 6,006.59 6,005.76 6,006.59 6.7K
11:31 6,006.72 6,007.36 6,006.72 6,007.36 12.3K
11:32 6,007.53 6,007.92 6,007.53 6,007.92 2.6K
11:33 6,008.12 6,009.94 6,008.12 6,009.94 2.8K
11:34 6,010.61 6,011.24 6,010.48 6,011.24 30.4K
11:35 6,011.42 6,011.42 6,010.23 6,010.66 17.7K
11:36 6,009.99 6,010.39 6,009.99 6,010.39 6.9K
11:37 6,009.65 6,010.48 6,009.65 6,010.09 16.9K
11:38 6,009.77 6,009.77 6,007.02 6,007.35 19.3K
11:39 6,007.48 6,007.66 6,007.45 6,007.57 3.5K
11:40 6,008.22 6,008.31 6,008.18 6,008.31 7.8K
11:41 6,008.31 6,009.63 6,008.31 6,009.63 8.5K
11:42 6,009.63 6,010.27 6,009.63 6,010.27 7.0K
11:43 6,009.81 6,010.26 6,009.81 6,010.26 7.3K
11:44 6,010.00 6,010.19 6,009.68 6,010.19 8.6K
11:45 6,010.44 6,010.69 6,010.38 6,010.69 5.6K
11:46 6,010.69 6,013.00 6,010.69 6,012.72 7.0K
11:47 6,012.78 6,013.44 6,012.78 6,013.44 6.9K
11:48 6,014.08 6,014.08 6,013.65 6,013.65 6.0K
11:49 6,013.14 6,013.82 6,013.14 6,013.82 11.3K
11:50 6,014.32 6,014.32 6,012.31 6,012.31 21.9K
11:51 6,012.21 6,013.74 6,012.21 6,013.74 4.5K
11:52 6,013.74 6,014.29 6,013.74 6,014.29 2.8K
11:53 6,014.29 6,016.28 6,014.29 6,016.28 9.6K
11:54 6,016.28 6,016.50 6,016.07 6,016.31 6.0K
11:55 6,016.36 6,017.98 6,016.36 6,017.98 23.9K
11:56 6,018.47 6,019.05 6,017.84 6,018.98 12.9K
11:57 6,018.85 6,019.31 6,018.76 6,018.76 10.3K
11:58 6,018.70 6,020.56 6,018.70 6,020.41 12.8K
11:59 6,020.53 6,020.65 6,020.14 6,020.65 3.2K
12:00 6,019.87 6,019.87 6,017.27 6,017.27 16.7K
12:01 6,016.60 6,016.60 6,015.51 6,015.51 6.8K
12:02 6,015.76 6,015.76 6,015.15 6,015.21 5.0K
12:03 6,015.60 6,015.60 6,014.93 6,014.93 4.8K
12:04 6,014.35 6,014.81 6,014.35 6,014.81 4.7K
12:05 6,015.11 6,016.17 6,015.11 6,016.17 4.5K
12:06 6,015.98 6,016.48 6,015.98 6,016.30 3.9K
12:07 6,016.30 6,016.30 6,015.36 6,015.36 12.9K
12:08 6,015.43 6,017.09 6,015.43 6,017.09 4.7K
12:09 6,016.91 6,018.14 6,016.91 6,018.14 3.4K
12:10 6,018.29 6,018.29 6,018.15 6,018.23 8.1K
12:11 6,018.04 6,018.04 6,017.38 6,017.81 10.1K
12:12 6,018.52 6,018.52 6,017.93 6,017.93 9.4K
12:13 6,017.59 6,017.59 6,017.13 6,017.13 8.9K
12:14 6,017.13 6,017.13 6,016.44 6,016.44 5.2K
12:15 6,016.90 6,018.48 6,016.90 6,018.33 13.4K
12:16 6,018.66 6,019.40 6,018.66 6,019.20 14.7K
12:17 6,019.28 6,019.28 6,017.15 6,017.15 15.5K
12:18 6,018.45 6,018.51 6,018.45 6,018.51 6.4K
12:19 6,018.65 6,019.40 6,018.65 6,019.09 4.6K
12:20 6,018.58 6,018.92 6,018.58 6,018.92 7.0K
12:21 6,018.73 6,018.73 6,016.49 6,016.49 15.7K
12:22 6,015.88 6,015.88 6,014.62 6,014.62 7.4K
12:23 6,014.86 6,015.30 6,014.86 6,014.94 7.2K
12:24 6,014.83 6,014.83 6,014.39 6,014.39 3.1K
12:25 6,014.59 6,016.00 6,014.59 6,016.00 9.5K
12:26 6,016.14 6,017.12 6,016.14 6,017.12 6.3K
12:27 6,017.51 6,017.70 6,017.51 6,017.70 2.1K
12:28 6,017.70 6,017.70 6,016.39 6,016.39 9.5K
12:29 6,016.39 6,017.06 6,016.39 6,017.06 8.8K
12:30 6,017.79 6,017.79 6,017.49 6,017.49 9.7K
12:31 6,017.30 6,017.36 6,017.30 6,017.30 7.0K
12:32 6,017.42 6,019.66 6,017.42 6,019.66 6.2K
12:33 6,019.91 6,020.15 6,019.91 6,020.12 1.6K
12:34 6,020.78 6,020.78 6,019.94 6,019.94 12.3K
12:35 6,019.31 6,020.18 6,019.31 6,020.18 5.2K
12:36 6,020.18 6,020.18 6,019.81 6,019.85 2.6K
12:37 6,019.79 6,019.79 6,019.06 6,019.06 10.4K
12:38 6,019.14 6,020.22 6,018.77 6,020.22 7.4K
12:39 6,020.55 6,020.94 6,020.55 6,020.85 6.5K
12:40 6,020.66 6,020.69 6,020.66 6,020.69 5.7K
12:41 6,021.54 6,023.43 6,021.54 6,023.43 9.6K
12:42 6,023.12 6,023.32 6,023.12 6,023.13 5.5K
12:43 6,022.35 6,022.35 6,022.12 6,022.24 5.5K
12:44 6,022.38 6,022.38 6,019.16 6,019.16 18.1K
12:45 6,018.91 6,019.01 6,018.73 6,019.01 5.3K
12:46 6,019.56 6,019.88 6,019.30 6,019.30 9.0K
12:47 6,019.30 6,019.30 6,019.05 6,019.25 1.6K
12:48 6,019.25 6,019.25 6,018.09 6,018.09 9.7K
12:49 6,018.42 6,018.42 6,017.31 6,017.43 7.9K
12:50 6,017.11 6,017.11 6,016.78 6,016.78 1.8K
12:51 6,016.78 6,018.00 6,016.78 6,018.00 8.3K
12:52 6,018.14 6,018.72 6,018.14 6,018.72 10.6K
12:53 6,018.72 6,018.96 6,018.64 6,018.76 4.5K
12:54 6,017.91 6,017.91 6,017.47 6,017.72 7.1K
12:55 6,019.12 6,019.75 6,019.12 6,019.75 9.6K
12:56 6,019.82 6,020.83 6,019.82 6,020.83 4.7K
12:57 6,020.99 6,021.18 6,020.99 6,021.18 7.6K
12:58 6,021.30 6,021.44 6,021.30 6,021.38 5.3K
12:59 6,021.13 6,021.13 6,020.62 6,020.62 8.8K
13:00 6,020.31 6,021.38 6,020.31 6,021.38 2.0K
13:01 6,021.26 6,021.65 6,020.81 6,021.65 17.0K
13:02 6,021.77 6,022.36 6,021.77 6,022.36 5.4K
13:03 6,022.17 6,022.17 6,021.37 6,021.37 13.3K
13:04 6,021.24 6,021.47 6,021.24 6,021.47 2.9K
13:05 6,021.66 6,021.97 6,021.66 6,021.87 5.5K
13:06 6,022.08 6,022.08 6,020.80 6,020.80 13.3K
13:07 6,020.22 6,020.30 6,020.22 6,020.30 4.4K
13:08 6,020.30 6,020.30 6,019.67 6,019.67 3.8K
13:09 6,020.06 6,021.09 6,020.06 6,021.09 10.0K
13:10 6,022.19 6,022.80 6,021.99 6,022.80 14.4K
13:11 6,022.68 6,022.68 6,022.29 6,022.29 6.1K
13:12 6,022.60 6,023.09 6,022.60 6,023.00 3.7K
13:13 6,023.00 6,023.00 6,022.75 6,022.75 2.8K
13:14 6,024.22 6,024.22 6,021.31 6,021.31 26.3K
13:15 6,021.82 6,022.01 6,021.69 6,021.69 9.0K
13:16 6,021.92 6,022.54 6,021.79 6,022.54 7.5K
13:17 6,022.90 6,022.90 6,020.96 6,020.96 10.0K
13:18 6,020.99 6,020.99 6,020.87 6,020.96 5.1K
13:19 6,021.20 6,021.43 6,021.16 6,021.31 3.7K
13:20 6,020.92 6,021.17 6,020.92 6,021.05 3.3K
13:21 6,021.25 6,021.25 6,019.85 6,019.85 14.8K
13:22 6,019.85 6,019.85 6,019.62 6,019.62 1.7K
13:23 6,019.59 6,019.90 6,019.59 6,019.90 13.8K
13:24 6,019.90 6,020.04 6,019.83 6,020.04 4.3K
13:25 6,020.04 6,020.04 6,018.75 6,019.55 13.9K
13:26 6,019.61 6,020.20 6,019.61 6,020.20 4.1K
13:27 6,020.12 6,021.31 6,020.12 6,021.31 5.5K
13:28 6,021.49 6,022.45 6,021.49 6,022.45 4.3K
13:29 6,022.57 6,022.57 6,021.83 6,021.83 4.3K
13:30 6,022.00 6,023.22 6,022.00 6,023.22 11.4K
13:31 6,023.31 6,023.31 6,021.96 6,022.65 9.4K
13:32 6,022.27 6,022.37 6,022.27 6,022.33 13.2K
13:33 6,022.29 6,022.74 6,022.29 6,022.58 7.6K
13:34 6,022.83 6,022.90 6,022.70 6,022.90 3.1K
13:35 6,023.27 6,023.31 6,023.12 6,023.12 4.8K
13:36 6,023.03 6,023.18 6,022.98 6,022.98 4.9K
13:37 6,023.48 6,024.20 6,023.48 6,024.07 4.3K
13:38 6,024.07 6,024.20 6,024.07 6,024.20 5.4K
13:39 6,024.11 6,024.28 6,023.24 6,023.24 20.5K
13:40 6,024.38 6,025.21 6,024.38 6,025.21 10.5K
13:41 6,024.48 6,024.72 6,023.90 6,024.01 16.1K
13:42 6,024.40 6,024.77 6,024.40 6,024.77 9.6K
13:43 6,024.77 6,025.24 6,024.77 6,025.12 7.9K
13:44 6,025.03 6,025.39 6,025.03 6,025.39 5.1K
13:45 6,025.72 6,027.34 6,025.72 6,027.34 11.9K
13:46 6,030.81 6,033.45 6,030.81 6,033.45 31.9K
13:47 6,034.66 6,035.09 6,034.66 6,035.09 10.9K
13:48 6,035.09 6,035.09 6,034.63 6,034.63 6.4K
13:49 6,034.33 6,035.54 6,034.33 6,034.69 19.0K
13:50 6,034.69 6,035.36 6,034.69 6,034.78 7.0K
13:51 6,034.18 6,034.18 6,033.75 6,033.75 5.1K
13:52 6,033.63 6,034.96 6,033.63 6,034.96 11.8K
13:53 6,034.76 6,035.59 6,034.76 6,035.59 8.4K
13:54 6,035.68 6,035.68 6,033.09 6,033.09 18.6K
13:55 6,033.16 6,033.16 6,033.00 6,033.12 8.0K
13:56 6,033.03 6,034.02 6,032.94 6,034.02 7.4K
13:57 6,034.04 6,035.49 6,034.04 6,035.37 7.2K
13:58 6,035.45 6,035.75 6,035.45 6,035.64 8.2K
13:59 6,035.80 6,035.87 6,034.29 6,034.29 19.1K
14:00 6,034.17 6,034.17 6,033.78 6,033.80 4.9K
14:01 6,033.80 6,033.80 6,033.36 6,033.47 7.8K
14:02 6,032.36 6,032.36 6,030.64 6,030.64 17.3K
14:03 6,030.38 6,030.77 6,030.38 6,030.42 15.7K
14:04 6,030.42 6,030.65 6,030.35 6,030.65 15.1K
14:05 6,030.54 6,030.66 6,029.98 6,029.98 7.2K
14:06 6,030.31 6,030.79 6,030.31 6,030.79 5.6K
14:07 6,031.29 6,031.85 6,031.29 6,031.50 9.9K
14:08 6,033.38 6,033.38 6,032.35 6,032.66 18.1K
14:09 6,033.46 6,035.84 6,033.46 6,034.84 7.6K
14:10 6,034.94 6,034.94 6,034.80 6,034.80 12.2K
14:11 6,035.00 6,035.00 6,034.74 6,034.86 6.9K
14:12 6,034.78 6,035.22 6,034.78 6,035.22 16.4K
14:13 6,035.41 6,035.64 6,035.41 6,035.64 3.1K
14:14 6,035.77 6,035.89 6,035.71 6,035.71 1.7K
14:15 6,035.83 6,035.83 6,034.52 6,034.52 15.3K
14:16 6,034.34 6,034.34 6,032.77 6,032.77 16.7K
14:17 6,032.77 6,032.77 6,030.35 6,030.35 15.8K
14:18 6,030.55 6,030.72 6,030.40 6,030.72 8.4K
14:19 6,030.52 6,031.83 6,030.52 6,031.83 8.3K
14:20 6,032.17 6,032.68 6,032.17 6,032.20 7.0K
14:21 6,031.86 6,032.07 6,031.62 6,031.62 12.7K
14:22 6,031.62 6,032.11 6,031.62 6,032.11 6.8K
14:23 6,032.54 6,033.03 6,032.54 6,033.03 7.7K
14:24 6,032.64 6,032.64 6,031.59 6,031.80 12.9K
14:25 6,030.75 6,031.44 6,030.75 6,031.44 20.2K
14:26 6,031.18 6,031.18 6,030.45 6,030.45 9.6K
14:27 6,030.41 6,030.41 6,029.78 6,029.78 4.6K
14:28 6,028.87 6,030.18 6,028.87 6,030.18 15.7K
14:29 6,030.48 6,030.57 6,030.25 6,030.25 3.2K
14:30 6,030.23 6,030.23 6,029.60 6,029.60 8.8K
14:31 6,029.18 6,029.18 6,028.44 6,028.76 10.6K
14:32 6,029.53 6,029.59 6,029.20 6,029.20 9.7K
14:33 6,029.52 6,029.52 6,027.45 6,027.45 17.3K
14:34 6,025.45 6,026.09 6,025.45 6,025.67 15.5K
14:35 6,025.47 6,025.47 6,023.42 6,023.42 9.6K
14:36 6,023.65 6,024.42 6,023.65 6,024.42 11.0K
14:37 6,024.42 6,025.13 6,024.42 6,025.13 4.1K
14:38 6,024.96 6,025.20 6,024.11 6,024.11 3.7K
14:39 6,023.13 6,023.31 6,022.92 6,022.92 2.8K
14:40 6,022.91 6,023.92 6,022.91 6,023.84 6.4K
14:41 6,023.45 6,023.59 6,022.28 6,022.28 13.2K
14:42 6,022.04 6,022.04 6,021.87 6,021.88 5.3K
14:43 6,022.14 6,022.14 6,020.99 6,020.99 16.0K
14:44 6,019.61 6,021.07 6,019.61 6,021.07 35.0K
14:45 6,021.16 6,021.36 6,020.55 6,020.55 18.0K
14:46 6,020.02 6,020.02 6,018.80 6,019.06 7.9K
14:47 6,019.37 6,020.88 6,019.37 6,019.82 27.3K
14:48 6,019.69 6,019.69 6,018.31 6,018.43 6.4K
14:49 6,018.43 6,019.37 6,018.43 6,018.93 5.5K
14:50 6,018.74 6,018.74 6,018.07 6,018.07 7.9K
14:51 6,018.57 6,018.75 6,018.33 6,018.75 8.6K
14:52 6,019.15 6,020.66 6,019.15 6,020.26 16.0K
14:53 6,020.28 6,020.28 6,019.18 6,019.30 14.9K
14:54 6,019.24 6,019.24 6,019.07 6,019.11 6.6K
14:55 6,019.75 6,019.88 6,019.49 6,019.88 2.9K
14:56 6,020.07 6,020.97 6,020.07 6,020.91 11.9K
14:57 6,020.80 6,020.80 6,020.36 6,020.36 11.3K
14:58 6,020.23 6,020.23 6,019.65 6,019.65 8.5K
14:59 6,019.52 6,019.52 6,018.94 6,018.94 11.3K
15:00 6,018.94 6,019.54 6,018.94 6,019.40 3.0K
15:01 6,019.22 6,019.90 6,019.04 6,019.90 24.2K
15:02 6,019.92 6,019.97 6,019.28 6,019.28 5.4K
15:03 6,019.55 6,019.55 6,018.55 6,018.55 12.7K
15:04 6,018.16 6,018.16 6,016.29 6,016.29 15.5K
15:05 6,016.50 6,016.50 6,015.83 6,016.05 22.3K
15:06 6,016.30 6,016.30 6,015.71 6,015.71 6.5K
15:07 6,015.85 6,015.85 6,014.67 6,014.76 21.9K
15:08 6,016.06 6,018.07 6,016.06 6,018.07 15.8K
15:09 6,018.55 6,020.87 6,018.55 6,020.87 16.6K
15:10 6,020.99 6,023.03 6,020.99 6,023.03 16.9K
15:11 6,023.59 6,024.86 6,023.59 6,024.70 13.9K
15:12 6,024.70 6,025.65 6,024.70 6,025.65 7.3K
15:13 6,025.97 6,025.97 6,024.38 6,024.84 19.5K
15:14 6,025.04 6,025.04 6,024.25 6,024.25 22.2K
15:15 6,024.49 6,025.70 6,024.49 6,025.66 11.3K
15:16 6,025.32 6,025.32 6,025.07 6,025.14 15.8K
15:17 6,024.89 6,025.24 6,024.89 6,025.24 13.3K
15:18 6,025.43 6,025.64 6,025.24 6,025.64 6.2K
15:19 6,025.71 6,026.23 6,025.71 6,025.71 15.8K
15:20 6,025.32 6,026.01 6,025.32 6,025.68 10.4K
15:21 6,024.92 6,024.92 6,024.03 6,024.15 6.7K
15:22 6,023.96 6,023.96 6,022.82 6,022.82 6.7K
15:23 6,022.79 6,023.82 6,022.79 6,023.62 7.7K
15:24 6,024.30 6,024.36 6,023.93 6,024.05 5.0K
15:25 6,024.80 6,025.98 6,024.80 6,025.98 12.8K
15:26 6,023.84 6,023.84 6,023.23 6,023.23 32.7K
15:27 6,023.49 6,023.62 6,023.27 6,023.27 11.5K
15:28 6,023.20 6,023.20 6,021.20 6,021.77 14.4K
15:29 6,021.68 6,021.68 6,018.97 6,018.97 9.7K
15:30 6,018.94 6,018.94 6,018.37 6,018.37 13.4K
15:31 6,017.78 6,017.78 6,016.90 6,016.93 27.7K
15:32 6,017.83 6,018.21 6,017.83 6,018.17 14.6K
15:33 6,017.93 6,018.31 6,017.93 6,018.29 6.7K
15:34 6,018.85 6,019.24 6,018.85 6,018.90 13.1K
15:35 6,018.38 6,018.38 6,016.04 6,016.04 18.4K
15:36 6,015.08 6,015.77 6,015.08 6,015.44 12.9K
15:37 6,015.62 6,015.62 6,014.29 6,014.29 81.9K
15:38 6,014.10 6,015.05 6,014.10 6,015.05 8.3K
15:39 6,015.29 6,015.79 6,015.29 6,015.79 13.3K
15:40 6,015.93 6,015.93 6,015.31 6,015.31 6.6K
15:41 6,015.65 6,015.65 6,014.71 6,014.71 26.2K
15:42 6,014.77 6,016.24 6,014.64 6,016.24 5.0K
15:43 6,016.78 6,016.83 6,016.30 6,016.64 6.3K
15:44 6,016.43 6,016.43 6,015.99 6,016.21 27.4K
15:45 6,015.87 6,015.87 6,014.93 6,014.93 11.3K
15:46 6,015.14 6,017.17 6,015.14 6,017.17 19.6K
15:47 6,017.20 6,017.75 6,017.18 6,017.18 28.6K
15:48 6,017.23 6,019.14 6,017.23 6,018.86 13.6K
15:49 6,019.58 6,021.83 6,019.57 6,021.83 29.0K
15:50 6,022.55 6,022.56 6,021.54 6,021.54 121.3K
15:51 6,021.19 6,021.19 6,018.72 6,019.79 23.5K
15:52 6,018.90 6,019.41 6,018.75 6,019.12 34.4K
15:53 6,019.33 6,019.56 6,018.55 6,019.33 37.0K
15:54 6,018.82 6,019.30 6,018.69 6,018.69 46.4K
15:55 6,019.16 6,019.63 6,018.61 6,019.63 54.3K
15:56 6,022.42 6,022.42 6,020.50 6,020.50 94.4K
15:57 6,020.18 6,022.64 6,020.18 6,022.61 56.7K
15:58 6,021.46 6,021.54 6,020.64 6,020.64 41.5K
15:59 6,020.75 6,020.93 6,020.49 6,020.59 71.7K
16:00 6,020.72 6,020.72 6,020.06 6,020.06 12,076.4K
16:01 6,020.06 6,020.06 6,020.06 6,020.06 121.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし