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 6,182.09 6,195.09 6,182.09 6,191.56 5,603.7K
09:31 6,189.49 6,192.47 6,188.64 6,192.47 57.8K
09:32 6,193.37 6,193.46 6,191.71 6,193.46 13.1K
09:33 6,203.21 6,203.59 6,200.34 6,200.34 13.7K
09:34 6,201.50 6,201.50 6,199.10 6,200.15 7.5K
09:35 6,200.14 6,200.14 6,195.21 6,199.75 12.4K
09:36 6,200.52 6,203.75 6,200.52 6,203.75 17.5K
09:37 6,202.22 6,204.87 6,201.00 6,201.00 14.1K
09:38 6,201.00 6,201.00 6,197.25 6,197.25 7.8K
09:39 6,197.57 6,197.69 6,197.04 6,197.69 8.4K
09:40 6,199.62 6,201.04 6,199.62 6,200.93 16.4K
09:41 6,201.27 6,201.97 6,200.99 6,200.99 9.5K
09:42 6,199.35 6,199.35 6,196.09 6,196.09 11.2K
09:43 6,196.41 6,200.28 6,196.41 6,200.28 14.8K
09:44 6,200.04 6,206.21 6,199.06 6,206.21 12.4K
09:45 6,206.91 6,209.46 6,206.91 6,207.38 20.7K
09:46 6,208.27 6,208.27 6,205.21 6,205.21 12.6K
09:47 6,207.21 6,207.86 6,206.42 6,207.86 15.2K
09:48 6,207.86 6,209.67 6,207.86 6,208.78 16.2K
09:49 6,206.39 6,207.44 6,206.03 6,207.44 18.7K
09:50 6,208.39 6,208.39 6,205.25 6,205.25 27.4K
09:51 6,205.83 6,208.19 6,205.83 6,207.14 21.6K
09:52 6,207.40 6,207.56 6,207.13 6,207.56 11.9K
09:53 6,205.50 6,207.18 6,205.50 6,206.97 8.3K
09:54 6,206.59 6,206.92 6,206.15 6,206.92 9.8K
09:55 6,207.67 6,207.76 6,206.60 6,206.60 6.2K
09:56 6,207.41 6,208.10 6,206.59 6,208.10 12.2K
09:57 6,208.65 6,210.91 6,208.56 6,210.91 8.5K
09:58 6,210.55 6,211.24 6,210.46 6,211.24 11.5K
09:59 6,210.99 6,211.89 6,210.21 6,211.89 24.4K
10:00 6,212.14 6,212.14 6,206.82 6,206.82 18.6K
10:01 6,205.28 6,205.28 6,200.95 6,200.95 8.4K
10:02 6,201.15 6,201.17 6,200.14 6,200.60 12.3K
10:03 6,200.54 6,202.88 6,200.54 6,202.88 17.8K
10:04 6,201.45 6,204.37 6,200.61 6,204.37 21.2K
10:05 6,205.55 6,205.62 6,205.16 6,205.18 17.1K
10:06 6,205.12 6,207.32 6,205.12 6,207.25 12.0K
10:07 6,208.74 6,209.49 6,208.74 6,209.36 5.7K
10:08 6,207.93 6,213.01 6,207.93 6,213.01 17.4K
10:09 6,212.43 6,215.48 6,212.43 6,215.34 9.0K
10:10 6,216.43 6,217.08 6,216.28 6,216.28 10.2K
10:11 6,217.39 6,217.39 6,213.20 6,213.20 15.5K
10:12 6,211.40 6,211.79 6,210.52 6,210.52 5.5K
10:13 6,209.60 6,209.60 6,208.54 6,209.15 10.2K
10:14 6,209.21 6,209.86 6,208.75 6,208.75 8.1K
10:15 6,207.88 6,207.88 6,205.67 6,205.67 9.2K
10:16 6,206.19 6,206.55 6,206.19 6,206.33 16.1K
10:17 6,205.63 6,205.63 6,203.66 6,203.66 6.9K
10:18 6,203.35 6,205.82 6,203.35 6,205.82 8.0K
10:19 6,206.27 6,206.27 6,205.31 6,205.31 10.4K
10:20 6,205.20 6,207.09 6,205.20 6,207.09 5.5K
10:21 6,208.14 6,209.04 6,208.14 6,208.99 6.8K
10:22 6,209.07 6,209.07 6,208.30 6,208.30 4.8K
10:23 6,207.89 6,207.89 6,207.21 6,207.28 8.4K
10:24 6,207.41 6,208.53 6,207.41 6,208.53 9.2K
10:25 6,208.86 6,208.86 6,208.08 6,208.78 9.3K
10:26 6,208.78 6,210.44 6,208.78 6,210.44 5.1K
10:27 6,211.35 6,211.35 6,209.38 6,209.38 9.2K
10:28 6,210.15 6,210.45 6,210.15 6,210.45 10.8K
10:29 6,209.68 6,209.68 6,208.89 6,208.89 7.8K
10:30 6,208.68 6,208.68 6,205.26 6,205.26 9.1K
10:31 6,206.59 6,206.65 6,205.99 6,205.99 7.0K
10:32 6,205.74 6,206.55 6,205.35 6,206.55 5.4K
10:33 6,206.49 6,206.49 6,206.24 6,206.47 6.6K
10:34 6,206.61 6,207.12 6,205.45 6,205.45 14.9K
10:35 6,205.55 6,205.74 6,205.18 6,205.70 5.4K
10:36 6,207.59 6,211.07 6,207.53 6,211.07 8.1K
10:37 6,211.58 6,211.58 6,211.34 6,211.53 10.8K
10:38 6,211.41 6,212.24 6,211.41 6,212.12 6.3K
10:39 6,211.66 6,211.83 6,211.66 6,211.83 5.7K
10:40 6,212.04 6,212.13 6,211.02 6,211.02 12.0K
10:41 6,210.82 6,211.18 6,210.21 6,211.18 5.0K
10:42 6,211.23 6,211.23 6,211.01 6,211.01 4.3K
10:43 6,211.65 6,213.44 6,211.65 6,213.44 7.4K
10:44 6,214.39 6,217.47 6,214.39 6,217.47 11.2K
10:45 6,216.77 6,216.78 6,216.11 6,216.11 6.8K
10:46 6,216.39 6,218.68 6,216.39 6,217.53 6.6K
10:47 6,217.92 6,218.44 6,217.92 6,218.44 3.9K
10:48 6,218.05 6,219.42 6,218.05 6,219.37 5.6K
10:49 6,218.43 6,218.54 6,216.80 6,216.80 8.0K
10:50 6,215.97 6,215.97 6,215.44 6,215.44 6.0K
10:51 6,213.85 6,213.85 6,212.49 6,212.64 9.5K
10:52 6,212.51 6,213.72 6,212.51 6,213.72 9.1K
10:53 6,213.42 6,214.12 6,213.42 6,214.12 3.8K
10:54 6,214.12 6,215.71 6,214.12 6,215.71 10.6K
10:55 6,215.51 6,217.32 6,215.51 6,217.32 6.5K
10:56 6,217.32 6,219.55 6,217.32 6,219.55 10.1K
10:57 6,219.78 6,220.40 6,219.78 6,220.40 4.8K
10:58 6,220.64 6,221.60 6,220.64 6,221.60 5.4K
10:59 6,220.68 6,220.95 6,220.22 6,220.22 11.1K
11:00 6,220.10 6,220.10 6,218.11 6,218.30 8.0K
11:01 6,218.44 6,218.96 6,218.44 6,218.96 5.2K
11:02 6,218.96 6,220.15 6,218.96 6,220.15 3.7K
11:03 6,220.79 6,220.81 6,220.30 6,220.30 7.0K
11:04 6,220.04 6,220.56 6,220.04 6,220.36 7.0K
11:05 6,220.51 6,221.82 6,220.51 6,221.82 4.0K
11:06 6,221.37 6,221.37 6,219.86 6,220.01 9.0K
11:07 6,220.40 6,220.52 6,220.13 6,220.15 2.7K
11:08 6,220.03 6,220.82 6,219.96 6,220.82 10.0K
11:09 6,221.15 6,221.15 6,219.77 6,219.83 6.5K
11:10 6,220.46 6,220.46 6,219.13 6,219.13 6.5K
11:11 6,218.15 6,218.15 6,217.04 6,217.23 8.6K
11:12 6,216.87 6,218.58 6,216.87 6,218.58 3.6K
11:13 6,218.43 6,218.43 6,217.10 6,217.11 3.4K
11:14 6,219.23 6,219.74 6,219.23 6,219.74 8.3K
11:15 6,220.52 6,220.52 6,219.95 6,220.28 9.0K
11:16 6,219.71 6,219.71 6,219.43 6,219.43 3.9K
11:17 6,220.33 6,222.47 6,220.33 6,222.47 5.2K
11:18 6,223.74 6,224.32 6,223.74 6,224.32 10.4K
11:19 6,224.32 6,224.32 6,221.80 6,221.80 9.8K
11:20 6,222.05 6,222.05 6,221.81 6,221.89 4.1K
11:21 6,221.87 6,222.02 6,221.87 6,222.02 3.8K
11:22 6,222.02 6,223.23 6,221.82 6,223.23 15.6K
11:23 6,221.90 6,221.90 6,220.01 6,220.01 18.2K
11:24 6,220.06 6,220.19 6,219.69 6,220.01 10.1K
11:25 6,219.60 6,220.06 6,219.41 6,220.06 6.8K
11:26 6,219.79 6,222.10 6,219.79 6,222.10 9.2K
11:27 6,225.48 6,225.48 6,223.45 6,223.45 11.0K
11:28 6,224.20 6,225.18 6,224.20 6,225.18 7.2K
11:29 6,225.16 6,225.58 6,224.88 6,224.88 5.4K
11:30 6,223.39 6,223.39 6,220.34 6,221.51 10.8K
11:31 6,221.04 6,222.84 6,221.04 6,222.84 6.2K
11:32 6,224.11 6,226.64 6,224.11 6,226.64 10.0K
11:33 6,227.63 6,227.86 6,226.44 6,226.44 6.4K
11:34 6,226.91 6,226.91 6,226.49 6,226.55 6.6K
11:35 6,227.52 6,227.62 6,227.23 6,227.23 6.1K
11:36 6,227.16 6,227.16 6,223.42 6,223.71 14.0K
11:37 6,223.78 6,223.78 6,222.37 6,223.40 9.3K
11:38 6,223.20 6,223.20 6,219.73 6,219.73 14.7K
11:39 6,219.92 6,219.92 6,219.26 6,219.26 5.7K
11:40 6,219.26 6,219.50 6,219.13 6,219.13 5.0K
11:41 6,218.93 6,220.47 6,218.88 6,220.47 8.6K
11:42 6,221.39 6,221.39 6,219.38 6,219.38 5.8K
11:43 6,218.82 6,219.51 6,218.82 6,219.51 6.6K
11:44 6,219.83 6,219.83 6,219.07 6,219.61 4.1K
11:45 6,219.22 6,219.22 6,217.48 6,217.48 12.9K
11:46 6,217.74 6,217.90 6,217.74 6,217.77 7.0K
11:47 6,217.73 6,217.73 6,216.39 6,216.39 6.0K
11:48 6,216.39 6,216.39 6,214.83 6,214.83 1.9K
11:49 6,214.41 6,214.41 6,213.57 6,213.57 9.5K
11:50 6,213.57 6,214.30 6,213.38 6,214.30 6.1K
11:51 6,213.91 6,213.91 6,213.36 6,213.36 6.9K
11:52 6,211.82 6,213.48 6,211.82 6,213.48 23.5K
11:53 6,213.71 6,215.09 6,213.71 6,215.09 4.9K
11:54 6,215.09 6,215.47 6,215.09 6,215.28 0.8K
11:55 6,215.34 6,215.34 6,214.88 6,214.88 12.1K
11:56 6,215.39 6,218.48 6,215.39 6,218.48 3.2K
11:57 6,219.78 6,219.78 6,219.39 6,219.59 4.8K
11:58 6,219.59 6,219.59 6,219.18 6,219.59 5.6K
11:59 6,218.65 6,219.96 6,218.53 6,219.96 4.2K
12:00 6,219.76 6,219.76 6,219.51 6,219.51 7.6K
12:01 6,218.76 6,218.76 6,218.23 6,218.49 5.2K
12:02 6,218.49 6,221.44 6,218.49 6,220.00 16.0K
12:03 6,220.00 6,220.65 6,220.00 6,220.51 3.1K
12:04 6,220.45 6,220.45 6,216.49 6,216.49 11.8K
12:05 6,216.62 6,217.13 6,216.28 6,216.28 5.1K
12:06 6,215.63 6,218.49 6,215.63 6,218.46 4.1K
12:07 6,218.46 6,218.46 6,218.03 6,218.06 6.8K
12:08 6,218.06 6,218.06 6,217.97 6,217.97 3.6K
12:09 6,218.13 6,218.39 6,218.07 6,218.07 1.9K
12:10 6,217.95 6,217.95 6,217.75 6,217.95 3.4K
12:11 6,218.14 6,218.14 6,217.19 6,217.19 4.4K
12:12 6,217.69 6,217.69 6,216.95 6,216.95 4.5K
12:13 6,216.62 6,216.62 6,215.53 6,215.85 9.9K
12:14 6,216.36 6,216.55 6,216.36 6,216.55 2.1K
12:15 6,216.74 6,217.28 6,216.74 6,217.28 2.6K
12:16 6,217.14 6,217.26 6,217.14 6,217.14 5.0K
12:17 6,217.35 6,217.35 6,215.36 6,215.36 10.3K
12:18 6,215.36 6,215.42 6,215.03 6,215.03 3.4K
12:19 6,214.52 6,214.52 6,213.98 6,214.04 9.8K
12:20 6,214.16 6,215.30 6,214.16 6,215.30 5.4K
12:21 6,215.42 6,215.81 6,215.39 6,215.39 6.1K
12:22 6,215.36 6,215.36 6,215.36 6,215.36 3.8K
12:23 6,215.23 6,215.65 6,215.23 6,215.63 1.8K
12:24 6,215.63 6,216.02 6,215.05 6,215.05 3.2K
12:25 6,215.05 6,215.05 6,214.82 6,214.82 1.2K
12:26 6,214.70 6,214.70 6,214.60 6,214.60 2.2K
12:27 6,214.51 6,214.51 6,214.39 6,214.39 1.1K
12:28 6,214.57 6,214.62 6,214.57 6,214.62 3.7K
12:29 6,214.59 6,214.59 6,213.86 6,213.86 3.9K
12:30 6,213.06 6,213.06 6,211.88 6,211.88 8.8K
12:31 6,211.46 6,211.46 6,210.95 6,211.13 6.3K
12:32 6,211.13 6,211.59 6,211.13 6,211.59 2.4K
12:33 6,212.20 6,212.59 6,212.20 6,212.59 4.1K
12:34 6,212.12 6,212.12 6,211.48 6,211.48 4.7K
12:35 6,211.48 6,213.91 6,211.48 6,213.91 9.6K
12:36 6,214.43 6,215.07 6,214.43 6,215.07 3.1K
12:37 6,215.83 6,215.83 6,215.25 6,215.25 9.2K
12:38 6,216.10 6,216.10 6,215.68 6,215.89 13.6K
12:39 6,216.01 6,216.46 6,215.91 6,216.46 3.8K
12:40 6,216.50 6,216.50 6,216.05 6,216.05 4.2K
12:41 6,216.05 6,216.05 6,216.05 6,216.05 0.1K
12:42 6,216.24 6,216.24 6,215.86 6,215.98 11.1K
12:43 6,215.98 6,215.98 6,215.62 6,215.62 5.2K
12:44 6,215.63 6,215.76 6,215.40 6,215.72 3.9K
12:45 6,215.92 6,216.08 6,215.69 6,216.08 5.0K
12:46 6,217.51 6,217.78 6,217.39 6,217.78 6.9K
12:47 6,217.91 6,218.42 6,217.91 6,218.42 1.4K
12:48 6,218.42 6,218.63 6,218.31 6,218.63 5.5K
12:49 6,217.99 6,217.99 6,217.04 6,217.49 12.9K
12:50 6,217.49 6,218.85 6,217.49 6,218.85 2.3K
12:51 6,218.79 6,218.79 6,218.66 6,218.72 1.9K
12:52 6,218.99 6,219.38 6,218.99 6,219.26 3.2K
12:53 6,218.87 6,219.04 6,218.77 6,219.04 2.3K
12:54 6,219.04 6,220.15 6,219.04 6,220.15 3.7K
12:55 6,220.15 6,220.15 6,220.15 6,220.15 1.2K
12:56 6,220.29 6,220.29 6,219.96 6,219.96 2.4K
12:57 6,220.00 6,220.00 6,219.49 6,219.49 3.2K
12:58 6,219.29 6,219.29 6,218.73 6,218.73 1.8K
12:59 6,219.23 6,219.47 6,219.16 6,219.47 8.5K
13:00 6,219.40 6,219.40 6,218.42 6,218.42 6.1K
13:01 6,218.81 6,219.36 6,218.70 6,219.36 7.7K
13:02 6,219.55 6,219.55 6,219.17 6,219.17 7.8K
13:03 6,218.93 6,219.62 6,218.93 6,219.62 11.2K
13:04 6,220.13 6,220.37 6,219.83 6,219.83 5.1K
13:05 6,220.80 6,220.87 6,220.43 6,220.87 4.6K
13:06 6,220.74 6,221.77 6,220.74 6,221.77 5.0K
13:07 6,221.95 6,222.59 6,221.95 6,222.32 2.5K
13:08 6,223.39 6,225.62 6,223.39 6,225.62 15.1K
13:09 6,224.90 6,224.90 6,224.13 6,224.13 4.0K
13:10 6,224.64 6,225.96 6,224.64 6,225.96 8.4K
13:11 6,225.96 6,226.12 6,225.83 6,226.12 4.2K
13:12 6,226.79 6,227.18 6,226.79 6,226.79 10.7K
13:13 6,226.79 6,226.91 6,226.79 6,226.91 5.7K
13:14 6,226.91 6,226.92 6,225.48 6,225.48 8.0K
13:15 6,225.48 6,225.71 6,225.45 6,225.61 7.2K
13:16 6,226.05 6,226.43 6,226.05 6,226.20 6.6K
13:17 6,226.87 6,227.00 6,226.17 6,226.17 1.9K
13:18 6,226.17 6,226.19 6,225.68 6,225.68 2.7K
13:19 6,225.68 6,225.91 6,225.68 6,225.91 3.0K
13:20 6,225.91 6,225.91 6,224.68 6,224.68 13.4K
13:21 6,224.41 6,224.41 6,223.63 6,223.63 8.3K
13:22 6,223.63 6,223.63 6,222.94 6,222.94 4.6K
13:23 6,222.94 6,223.21 6,222.94 6,223.03 7.0K
13:24 6,222.79 6,223.08 6,222.79 6,222.83 6.4K
13:25 6,222.81 6,223.19 6,222.81 6,223.07 6.2K
13:26 6,224.85 6,225.03 6,223.74 6,224.75 11.7K
13:27 6,224.70 6,226.47 6,224.70 6,226.47 6.6K
13:28 6,227.55 6,227.63 6,227.55 6,227.63 5.4K
13:29 6,227.89 6,227.89 6,225.70 6,225.70 4.2K
13:30 6,225.57 6,225.57 6,223.92 6,223.92 6.5K
13:31 6,223.42 6,223.81 6,223.35 6,223.35 3.6K
13:32 6,223.35 6,223.35 6,222.31 6,222.31 8.3K
13:33 6,222.31 6,222.31 6,221.31 6,221.31 2.9K
13:34 6,221.06 6,221.06 6,220.71 6,220.71 1.5K
13:35 6,220.12 6,220.23 6,220.09 6,220.09 8.3K
13:36 6,220.86 6,221.07 6,220.86 6,220.96 8.7K
13:37 6,220.96 6,221.06 6,220.09 6,220.09 3.5K
13:38 6,220.09 6,220.09 6,219.96 6,220.00 3.0K
13:39 6,220.05 6,220.05 6,219.73 6,219.73 4.3K
13:40 6,219.10 6,219.10 6,218.54 6,218.54 5.0K
13:41 6,218.54 6,218.74 6,218.54 6,218.55 0.6K
13:42 6,218.55 6,218.56 6,218.36 6,218.56 5.7K
13:43 6,218.37 6,219.12 6,218.37 6,219.06 4.9K
13:44 6,218.67 6,218.68 6,218.62 6,218.67 7.0K
13:45 6,218.67 6,220.50 6,218.67 6,220.50 9.1K
13:46 6,220.93 6,221.05 6,218.54 6,218.54 4.6K
13:47 6,218.54 6,219.13 6,218.54 6,218.55 5.0K
13:48 6,219.39 6,220.89 6,219.33 6,220.50 6.0K
13:49 6,220.12 6,220.48 6,220.02 6,220.48 5.2K
13:50 6,221.48 6,221.48 6,220.78 6,220.91 10.0K
13:51 6,221.17 6,221.17 6,219.90 6,219.90 3.6K
13:52 6,220.09 6,222.52 6,220.09 6,222.52 8.6K
13:53 6,222.52 6,222.52 6,222.34 6,222.34 4.0K
13:54 6,222.76 6,222.76 6,222.25 6,222.31 3.8K
13:55 6,222.51 6,222.56 6,221.41 6,222.56 5.9K
13:56 6,222.44 6,222.44 6,221.50 6,221.50 6.4K
13:57 6,221.39 6,221.39 6,220.63 6,220.63 2.7K
13:58 6,220.63 6,220.63 6,220.02 6,220.02 5.5K
13:59 6,219.73 6,219.79 6,219.73 6,219.79 7.7K
14:00 6,219.40 6,219.84 6,218.53 6,218.53 4.5K
14:01 6,218.21 6,218.22 6,217.58 6,218.22 7.3K
14:02 6,218.55 6,218.55 6,218.55 6,218.55 0.8K
14:03 6,218.55 6,220.03 6,217.06 6,217.06 10.0K
14:04 6,217.45 6,217.45 6,217.06 6,217.18 1.5K
14:05 6,216.04 6,216.04 6,213.83 6,214.93 13.7K
14:06 6,214.87 6,214.89 6,214.75 6,214.75 7.0K
14:07 6,214.88 6,214.88 6,214.49 6,214.49 5.3K
14:08 6,214.49 6,214.49 6,214.15 6,214.15 5.2K
14:09 6,213.37 6,213.37 6,212.74 6,212.74 6.1K
14:10 6,211.67 6,211.67 6,210.85 6,210.85 8.6K
14:11 6,211.18 6,211.18 6,207.97 6,207.97 12.6K
14:12 6,207.70 6,207.70 6,206.74 6,206.74 5.8K
14:13 6,207.01 6,207.13 6,207.01 6,207.13 4.5K
14:14 6,207.13 6,207.72 6,207.13 6,207.52 1.9K
14:15 6,207.89 6,207.89 6,207.12 6,207.12 4.0K
14:16 6,206.49 6,206.67 6,205.92 6,205.92 16.3K
14:17 6,205.60 6,205.60 6,204.75 6,204.75 6.0K
14:18 6,204.75 6,204.75 6,203.12 6,203.12 6.4K
14:19 6,203.63 6,203.69 6,203.42 6,203.51 10.3K
14:20 6,203.51 6,203.81 6,203.31 6,203.81 2.8K
14:21 6,204.33 6,204.65 6,204.33 6,204.65 5.2K
14:22 6,204.77 6,206.11 6,204.77 6,206.11 8.6K
14:23 6,206.11 6,206.11 6,204.87 6,204.95 10.3K
14:24 6,204.95 6,204.95 6,204.40 6,204.79 7.0K
14:25 6,204.79 6,204.84 6,203.90 6,204.84 9.9K
14:26 6,207.41 6,207.45 6,207.41 6,207.45 3.4K
14:27 6,207.45 6,207.45 6,206.19 6,206.19 3.9K
14:28 6,206.19 6,206.19 6,205.64 6,205.64 3.3K
14:29 6,205.63 6,206.11 6,205.63 6,205.91 14.9K
14:30 6,205.91 6,205.91 6,205.53 6,205.53 2.4K
14:31 6,205.43 6,205.43 6,205.27 6,205.27 7.5K
14:32 6,205.29 6,205.62 6,205.29 6,205.62 2.3K
14:33 6,205.62 6,208.79 6,205.62 6,208.79 11.2K
14:34 6,208.52 6,209.16 6,208.52 6,209.16 21.2K
14:35 6,209.03 6,209.03 6,208.75 6,208.75 8.3K
14:36 6,208.68 6,208.68 6,207.70 6,207.70 9.1K
14:37 6,208.03 6,208.03 6,206.93 6,207.25 4.8K
14:38 6,207.79 6,208.18 6,207.79 6,208.18 7.1K
14:39 6,208.88 6,210.26 6,208.88 6,210.26 11.7K
14:40 6,210.26 6,210.26 6,209.20 6,209.20 1.5K
14:41 6,209.20 6,210.48 6,209.20 6,210.48 6.8K
14:42 6,210.48 6,211.08 6,210.45 6,210.45 3.6K
14:43 6,210.21 6,210.83 6,210.21 6,210.83 15.9K
14:44 6,210.96 6,214.59 6,210.96 6,214.59 9.8K
14:45 6,215.16 6,215.16 6,214.77 6,214.77 5.4K
14:46 6,214.77 6,217.70 6,214.77 6,217.70 11.1K
14:47 6,218.09 6,218.63 6,218.09 6,218.63 6.0K
14:48 6,218.82 6,218.88 6,217.26 6,217.26 13.2K
14:49 6,217.99 6,219.45 6,217.99 6,219.45 6.2K
14:50 6,219.45 6,219.92 6,219.02 6,219.02 7.7K
14:51 6,219.22 6,219.32 6,218.59 6,218.93 7.4K
14:52 6,219.20 6,219.53 6,219.20 6,219.39 5.9K
14:53 6,218.88 6,218.88 6,217.58 6,217.58 8.0K
14:54 6,217.78 6,217.86 6,217.57 6,217.62 4.2K
14:55 6,216.91 6,217.19 6,216.88 6,217.09 9.5K
14:56 6,216.84 6,217.03 6,216.50 6,217.03 5.7K
14:57 6,216.19 6,216.19 6,214.20 6,214.20 8.6K
14:58 6,214.14 6,215.82 6,213.94 6,215.82 10.7K
14:59 6,215.82 6,215.82 6,214.91 6,214.91 3.6K
15:00 6,214.01 6,214.15 6,213.89 6,214.09 7.1K
15:01 6,213.64 6,213.64 6,212.66 6,212.66 8.1K
15:02 6,213.05 6,213.05 6,212.40 6,212.40 4.8K
15:03 6,212.39 6,212.58 6,211.96 6,212.58 7.7K
15:04 6,212.64 6,212.70 6,212.45 6,212.70 8.9K
15:05 6,212.05 6,212.64 6,212.05 6,212.52 4.5K
15:06 6,212.52 6,212.52 6,211.83 6,211.83 3.9K
15:07 6,211.83 6,211.83 6,211.19 6,211.19 9.0K
15:08 6,210.92 6,211.15 6,210.51 6,211.15 7.3K
15:09 6,211.31 6,213.24 6,211.31 6,213.24 12.1K
15:10 6,212.73 6,212.97 6,212.72 6,212.72 13.0K
15:11 6,212.85 6,213.09 6,212.85 6,212.99 3.0K
15:12 6,212.78 6,212.78 6,212.53 6,212.53 3.8K
15:13 6,213.11 6,213.83 6,213.11 6,213.76 8.3K
15:14 6,213.35 6,214.05 6,213.20 6,214.05 7.1K
15:15 6,215.57 6,215.68 6,215.16 6,215.16 8.3K
15:16 6,214.38 6,214.38 6,212.89 6,212.89 3.4K
15:17 6,212.89 6,214.06 6,212.39 6,214.06 11.8K
15:18 6,214.06 6,214.13 6,213.56 6,213.60 5.3K
15:19 6,212.60 6,212.60 6,212.00 6,212.12 7.0K
15:20 6,212.09 6,212.62 6,212.08 6,212.62 10.7K
15:21 6,215.49 6,215.49 6,215.34 6,215.35 10.7K
15:22 6,215.35 6,215.91 6,215.35 6,215.91 4.9K
15:23 6,215.49 6,215.61 6,214.56 6,214.56 6.3K
15:24 6,215.31 6,215.35 6,215.23 6,215.35 9.0K
15:25 6,215.49 6,216.33 6,215.08 6,216.33 14.0K
15:26 6,216.07 6,216.07 6,215.28 6,215.28 8.5K
15:27 6,214.02 6,215.21 6,214.02 6,215.21 15.4K
15:28 6,214.97 6,215.13 6,214.71 6,215.13 9.2K
15:29 6,215.22 6,218.39 6,215.22 6,218.39 22.1K
15:30 6,217.45 6,218.23 6,217.29 6,217.29 8.2K
15:31 6,215.68 6,217.22 6,215.68 6,216.96 15.7K
15:32 6,216.86 6,217.07 6,216.68 6,217.07 5.0K
15:33 6,216.78 6,216.85 6,216.66 6,216.73 12.2K
15:34 6,216.92 6,218.23 6,216.92 6,218.23 7.7K
15:35 6,218.39 6,219.97 6,218.30 6,219.97 23.8K
15:36 6,219.97 6,219.97 6,218.88 6,219.22 8.8K
15:37 6,218.76 6,218.92 6,218.57 6,218.92 8.8K
15:38 6,219.02 6,219.16 6,219.02 6,219.13 10.1K
15:39 6,219.50 6,219.86 6,217.94 6,217.94 16.0K
15:40 6,217.82 6,217.82 6,217.19 6,217.19 5.2K
15:41 6,217.13 6,217.35 6,217.10 6,217.12 8.8K
15:42 6,217.18 6,218.70 6,217.18 6,218.70 14.6K
15:43 6,219.50 6,221.04 6,219.50 6,221.04 26.3K
15:44 6,221.04 6,221.04 6,220.81 6,220.92 7.5K
15:45 6,220.92 6,221.43 6,220.92 6,221.43 22.3K
15:46 6,221.91 6,222.76 6,221.91 6,222.76 9.1K
15:47 6,222.51 6,222.51 6,221.63 6,221.63 20.6K
15:48 6,221.63 6,222.28 6,221.63 6,222.28 19.6K
15:49 6,222.01 6,222.01 6,220.80 6,220.80 15.8K
15:50 6,222.43 6,224.69 6,222.43 6,224.69 82.5K
15:51 6,224.00 6,224.00 6,221.04 6,221.04 39.2K
15:52 6,221.04 6,221.04 6,218.73 6,218.73 23.1K
15:53 6,218.34 6,218.34 6,214.91 6,214.91 23.7K
15:54 6,215.46 6,215.80 6,215.40 6,215.54 18.0K
15:55 6,215.54 6,215.54 6,213.91 6,213.91 27.9K
15:56 6,211.84 6,213.51 6,211.84 6,213.46 74.9K
15:57 6,213.28 6,215.31 6,213.28 6,213.99 64.7K
15:58 6,213.99 6,213.99 6,213.29 6,213.29 42.1K
15:59 6,213.29 6,213.29 6,212.10 6,212.10 85.6K
16:00 6,212.37 6,214.29 6,212.37 6,214.29 6,561.3K
16:01 6,214.29 6,214.29 6,214.29 6,214.29 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし