S

TRGSPTS30
🏛️ カナダ →
6,754.69
最終更新: 2025-10-06
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 6,025.18 6,025.18 5,990.79 5,998.55 138.7K
09:31 5,994.85 6,001.72 5,992.46 6,001.72 29.6K
09:32 6,001.33 6,007.35 6,001.33 6,007.35 17.4K
09:33 6,004.74 6,014.17 6,004.74 6,014.17 21.4K
09:34 6,013.92 6,014.48 6,009.66 6,009.66 9.8K
09:35 6,009.50 6,012.07 6,007.92 6,012.07 12.2K
09:36 6,009.01 6,011.00 6,009.01 6,010.16 13.7K
09:37 6,009.65 6,010.55 6,007.35 6,007.35 11.4K
09:38 6,007.17 6,008.24 6,007.17 6,008.24 5.2K
09:39 6,000.03 6,000.03 5,998.62 5,999.01 8.1K
09:40 5,996.87 5,997.15 5,995.68 5,995.68 7.8K
09:41 5,992.97 5,992.97 5,988.32 5,988.32 15.9K
09:42 5,989.02 5,989.02 5,985.97 5,985.97 12.9K
09:43 5,984.96 5,984.96 5,983.71 5,984.00 12.3K
09:44 5,985.38 5,986.16 5,984.69 5,986.04 15.8K
09:45 5,985.52 5,988.01 5,984.66 5,987.94 16.5K
09:46 5,990.28 5,994.82 5,990.28 5,994.55 11.2K
09:47 5,992.81 5,993.86 5,992.81 5,993.71 4.6K
09:48 5,995.97 5,996.90 5,995.80 5,996.23 13.6K
09:49 5,994.94 5,995.91 5,994.94 5,995.91 8.1K
09:50 5,996.94 6,001.69 5,996.94 6,001.69 8.2K
09:51 6,001.82 6,002.50 6,001.82 6,002.50 20.6K
09:52 6,003.14 6,006.93 6,003.14 6,005.40 11.7K
09:53 6,006.22 6,007.88 6,005.12 6,007.88 11.4K
09:54 6,008.00 6,009.99 6,008.00 6,009.96 7.2K
09:55 6,011.12 6,013.67 6,011.12 6,013.67 6.2K
09:56 6,014.06 6,014.75 6,014.06 6,014.75 7.8K
09:57 6,014.36 6,014.36 6,013.08 6,013.98 14.8K
09:58 6,014.66 6,015.82 6,014.66 6,014.93 9.4K
09:59 6,014.55 6,014.55 6,013.91 6,014.04 10.0K
10:00 6,013.89 6,014.94 6,012.54 6,012.54 12.5K
10:01 6,012.61 6,012.67 6,012.37 6,012.60 6.0K
10:02 6,012.07 6,013.65 6,010.51 6,013.65 15.5K
10:03 6,015.55 6,015.65 6,013.61 6,014.67 10.9K
10:04 6,015.09 6,016.14 6,015.09 6,016.14 11.1K
10:05 6,015.50 6,015.50 6,012.10 6,012.10 8.6K
10:06 6,012.56 6,015.40 6,012.56 6,015.40 7.0K
10:07 6,015.40 6,015.40 6,010.77 6,010.77 8.7K
10:08 6,010.25 6,010.44 6,009.73 6,010.44 7.8K
10:09 6,010.80 6,011.39 6,010.78 6,011.39 6.8K
10:10 6,010.32 6,010.32 6,008.25 6,008.25 12.0K
10:11 6,008.29 6,009.25 6,005.26 6,009.25 18.7K
10:12 6,009.10 6,009.46 6,007.74 6,008.07 8.7K
10:13 6,008.57 6,009.60 6,008.57 6,009.60 11.8K
10:14 6,009.47 6,009.51 6,008.84 6,008.84 4.5K
10:15 6,005.91 6,007.25 6,005.91 6,007.15 12.2K
10:16 6,007.93 6,008.11 6,007.54 6,008.11 4.0K
10:17 6,007.99 6,009.50 6,007.99 6,009.20 11.6K
10:18 6,009.67 6,013.01 6,009.67 6,012.19 10.8K
10:19 6,011.44 6,012.54 6,011.00 6,011.00 13.5K
10:20 6,010.82 6,010.82 6,008.43 6,008.43 6.2K
10:21 6,007.96 6,007.96 6,004.59 6,004.59 7.1K
10:22 6,004.59 6,004.59 6,002.73 6,002.73 4.8K
10:23 6,002.73 6,005.41 6,002.73 6,005.41 8.4K
10:24 6,005.71 6,006.67 6,005.71 6,006.61 9.0K
10:25 6,006.26 6,006.67 6,002.74 6,002.74 14.9K
10:26 6,002.61 6,002.61 6,000.32 6,000.32 8.9K
10:27 6,002.26 6,006.71 6,002.26 6,005.96 6.3K
10:28 6,004.69 6,004.69 6,003.21 6,003.33 15.9K
10:29 6,003.58 6,005.36 6,003.58 6,004.41 6.3K
10:30 6,005.34 6,005.62 6,005.34 6,005.62 7.4K
10:31 6,004.80 6,004.92 6,003.97 6,003.97 7.0K
10:32 6,004.49 6,005.06 6,004.49 6,005.06 3.9K
10:33 6,004.88 6,004.88 6,002.55 6,002.55 12.3K
10:34 6,002.55 6,002.55 6,000.49 6,001.62 10.7K
10:35 6,002.77 6,002.77 6,001.12 6,001.12 13.2K
10:36 6,000.04 6,000.04 5,997.44 5,997.44 8.8K
10:37 5,996.48 5,996.48 5,994.17 5,994.17 9.2K
10:38 5,996.36 5,996.36 5,995.40 5,995.40 11.0K
10:39 5,997.83 5,998.19 5,997.18 5,997.18 8.9K
10:40 5,997.17 5,997.35 5,996.94 5,997.35 4.8K
10:41 5,996.98 5,996.98 5,995.19 5,995.19 13.0K
10:42 5,995.73 5,995.73 5,995.22 5,995.46 9.1K
10:43 5,996.30 5,997.86 5,996.30 5,997.86 10.0K
10:44 5,998.25 5,998.70 5,997.66 5,997.66 12.0K
10:45 5,998.27 5,998.71 5,998.27 5,998.29 11.5K
10:46 5,999.92 5,999.92 5,998.43 5,998.43 9.9K
10:47 5,998.43 5,999.17 5,998.11 5,999.17 12.7K
10:48 5,999.28 6,001.34 5,999.28 6,001.34 7.5K
10:49 6,001.46 6,001.71 6,000.91 6,000.91 15.9K
10:50 6,000.76 6,000.76 5,999.57 5,999.57 4.1K
10:51 6,000.73 6,001.06 6,000.73 6,001.06 5.0K
10:52 6,001.28 6,001.28 6,000.47 6,000.90 20.1K
10:53 5,999.79 5,999.79 5,998.05 5,998.05 9.6K
10:54 5,998.56 5,998.83 5,997.75 5,997.75 8.4K
10:55 5,997.63 5,997.66 5,997.08 5,997.08 3.9K
10:56 5,995.48 5,995.48 5,994.84 5,994.86 26.4K
10:57 5,995.43 5,997.09 5,995.43 5,997.09 6.9K
10:58 5,996.03 5,996.52 5,996.03 5,996.52 23.9K
10:59 5,996.86 5,998.94 5,996.86 5,998.94 7.8K
11:00 5,999.43 5,999.85 5,999.04 5,999.85 6.9K
11:01 5,999.59 6,002.26 5,999.08 6,002.26 10.1K
11:02 6,001.92 6,003.02 6,001.92 6,002.05 7.0K
11:03 6,001.94 6,003.83 6,001.94 6,003.76 5.4K
11:04 6,004.54 6,004.54 6,003.50 6,003.57 13.7K
11:05 6,003.57 6,003.57 6,002.83 6,002.85 4.9K
11:06 6,003.20 6,004.17 6,003.20 6,004.17 4.0K
11:07 6,004.04 6,007.31 6,003.52 6,006.73 15.4K
11:08 6,006.32 6,007.19 6,005.08 6,007.19 6.4K
11:09 6,007.35 6,008.81 6,007.06 6,008.81 7.9K
11:10 6,008.93 6,012.11 6,008.93 6,012.11 14.6K
11:11 6,012.11 6,012.23 6,011.43 6,011.87 7.7K
11:12 6,012.50 6,012.92 6,012.50 6,012.53 6.5K
11:13 6,012.65 6,012.65 6,012.18 6,012.18 1.7K
11:14 6,011.34 6,011.36 6,010.20 6,010.46 10.2K
11:15 6,011.56 6,011.98 6,011.25 6,011.25 9.3K
11:16 6,011.72 6,011.78 6,011.44 6,011.44 9.8K
11:17 6,010.18 6,010.18 6,009.18 6,009.38 9.8K
11:18 6,009.13 6,010.03 6,009.13 6,009.62 9.8K
11:19 6,010.01 6,010.59 6,009.94 6,010.37 5.7K
11:20 6,009.98 6,010.42 6,009.90 6,009.90 14.2K
11:21 6,010.68 6,010.68 6,010.46 6,010.46 1.7K
11:22 6,009.63 6,010.37 6,009.09 6,009.09 17.9K
11:23 6,008.95 6,008.95 6,006.48 6,006.49 9.8K
11:24 6,005.57 6,005.60 6,004.82 6,004.82 7.0K
11:25 6,004.82 6,005.00 6,004.82 6,004.87 2.6K
11:26 6,004.87 6,006.91 6,004.87 6,006.91 4.6K
11:27 6,007.16 6,007.16 6,005.08 6,005.08 8.1K
11:28 6,006.01 6,006.92 6,005.99 6,005.99 20.2K
11:29 6,004.82 6,006.71 6,004.29 6,006.71 16.6K
11:30 6,006.93 6,008.46 6,006.93 6,008.46 20.4K
11:31 6,008.46 6,008.46 6,006.44 6,007.63 13.8K
11:32 6,007.75 6,008.77 6,007.65 6,007.65 8.6K
11:33 6,008.07 6,008.95 6,008.07 6,008.95 7.7K
11:34 6,007.92 6,009.48 6,007.92 6,009.48 10.3K
11:35 6,010.08 6,010.08 6,009.02 6,009.02 4.1K
11:36 6,009.02 6,009.02 6,006.82 6,006.82 9.8K
11:37 6,007.58 6,007.58 6,006.76 6,007.37 11.2K
11:38 6,007.88 6,008.42 6,007.88 6,008.16 5.8K
11:39 6,008.03 6,008.78 6,008.03 6,008.78 4.2K
11:40 6,008.85 6,008.85 6,007.38 6,007.38 9.4K
11:41 6,007.39 6,007.39 6,006.41 6,006.41 8.4K
11:42 6,006.43 6,006.43 6,004.78 6,004.78 4.8K
11:43 6,004.78 6,004.94 6,004.05 6,004.05 5.4K
11:44 6,003.89 6,003.89 6,003.27 6,003.27 4.9K
11:45 6,003.93 6,004.92 6,003.93 6,004.59 9.9K
11:46 6,004.64 6,004.64 6,003.94 6,004.29 12.5K
11:47 6,004.44 6,004.44 6,003.05 6,003.18 6.6K
11:48 6,003.37 6,003.55 6,002.95 6,003.55 5.8K
11:49 6,004.13 6,005.76 6,004.13 6,005.76 7.8K
11:50 6,005.89 6,006.90 6,005.87 6,006.90 4.5K
11:51 6,006.76 6,009.42 6,006.76 6,009.42 6.0K
11:52 6,009.42 6,009.97 6,009.42 6,009.97 7.1K
11:53 6,010.83 6,011.50 6,010.73 6,010.73 13.9K
11:54 6,010.65 6,010.65 6,009.84 6,009.84 3.3K
11:55 6,010.10 6,010.10 6,009.42 6,009.42 7.9K
11:56 6,009.43 6,010.04 6,009.43 6,009.61 7.2K
11:57 6,010.04 6,011.12 6,010.04 6,010.80 9.3K
11:58 6,010.52 6,011.06 6,010.52 6,010.94 3.6K
11:59 6,010.44 6,010.44 6,009.74 6,009.74 8.2K
12:00 6,010.39 6,011.81 6,010.39 6,011.81 9.8K
12:01 6,011.69 6,011.69 6,010.62 6,010.96 11.4K
12:02 6,012.17 6,012.17 6,011.01 6,011.08 12.3K
12:03 6,010.84 6,012.52 6,010.84 6,012.13 3.3K
12:04 6,011.74 6,011.74 6,011.11 6,011.20 5.5K
12:05 6,011.14 6,011.20 6,011.14 6,011.14 5.2K
12:06 6,010.87 6,010.92 6,010.36 6,010.36 3.8K
12:07 6,010.24 6,010.24 6,009.56 6,009.97 5.0K
12:08 6,009.83 6,009.83 6,009.09 6,009.16 15.9K
12:09 6,008.59 6,008.59 6,008.35 6,008.35 3.7K
12:10 6,008.65 6,008.97 6,008.26 6,008.26 12.8K
12:11 6,007.78 6,007.78 6,007.66 6,007.66 0.8K
12:12 6,007.66 6,008.63 6,007.66 6,008.63 3.7K
12:13 6,008.63 6,008.63 6,007.93 6,008.05 2.2K
12:14 6,007.92 6,007.92 6,006.64 6,006.79 11.6K
12:15 6,008.05 6,008.05 6,007.90 6,008.02 6.9K
12:16 6,008.49 6,009.22 6,008.49 6,009.22 2.8K
12:17 6,009.88 6,010.25 6,009.56 6,009.56 8.3K
12:18 6,008.40 6,010.62 6,008.40 6,010.62 6.6K
12:19 6,010.82 6,011.15 6,010.82 6,011.15 7.0K
12:20 6,011.36 6,011.36 6,010.72 6,010.86 5.3K
12:21 6,010.94 6,011.92 6,009.82 6,009.82 15.4K
12:22 6,009.82 6,009.91 6,009.41 6,009.91 6.7K
12:23 6,009.90 6,009.97 6,009.90 6,009.97 4.2K
12:24 6,009.81 6,010.60 6,009.33 6,009.33 10.2K
12:25 6,009.12 6,009.12 6,008.64 6,008.76 2.0K
12:26 6,008.96 6,008.96 6,007.95 6,007.95 5.8K
12:27 6,007.35 6,007.35 6,004.27 6,004.27 10.5K
12:28 6,004.08 6,004.08 6,003.46 6,003.61 4.2K
12:29 6,003.37 6,003.37 6,002.73 6,002.76 1.1K
12:30 6,002.96 6,004.01 6,002.96 6,003.89 8.2K
12:31 6,004.77 6,004.77 6,004.50 6,004.71 5.4K
12:32 6,004.87 6,004.87 6,004.36 6,004.36 2.7K
12:33 6,004.21 6,004.93 6,004.03 6,004.03 6.4K
12:34 6,004.56 6,005.36 6,004.56 6,004.91 9.0K
12:35 6,004.85 6,004.85 6,004.85 6,004.85 3.1K
12:36 6,004.85 6,004.99 6,004.48 6,004.99 4.2K
12:37 6,007.40 6,009.31 6,007.40 6,009.31 7.4K
12:38 6,009.31 6,009.55 6,009.30 6,009.30 1.9K
12:39 6,009.05 6,009.05 6,008.53 6,008.93 11.1K
12:40 6,009.43 6,010.69 6,009.43 6,010.68 5.2K
12:41 6,011.68 6,012.06 6,011.67 6,012.06 3.2K
12:42 6,012.04 6,012.43 6,012.04 6,012.43 0.7K
12:43 6,012.04 6,012.04 6,011.53 6,011.53 3.9K
12:44 6,011.46 6,011.46 6,010.60 6,010.98 8.7K
12:45 6,010.80 6,010.80 6,010.18 6,010.18 1.9K
12:46 6,009.79 6,009.79 6,009.60 6,009.60 0.5K
12:47 6,009.21 6,009.72 6,009.15 6,009.72 8.6K
12:48 6,010.10 6,010.48 6,010.10 6,010.37 4.5K
12:49 6,010.37 6,010.37 6,009.95 6,009.95 4.3K
12:50 6,009.98 6,009.98 6,009.67 6,009.67 8.3K
12:51 6,009.79 6,009.79 6,009.66 6,009.66 1.0K
12:52 6,009.66 6,009.66 6,009.38 6,009.38 10.6K
12:53 6,009.26 6,009.26 6,008.92 6,009.09 7.0K
12:54 6,009.41 6,009.59 6,009.41 6,009.59 3.3K
12:55 6,009.59 6,009.74 6,009.59 6,009.74 3.6K
12:56 6,009.65 6,009.65 6,008.80 6,008.80 5.8K
12:57 6,008.93 6,009.83 6,008.93 6,009.60 4.8K
12:58 6,009.52 6,009.52 6,009.00 6,009.00 1.6K
12:59 6,008.94 6,008.94 6,008.05 6,008.56 5.3K
13:00 6,008.31 6,008.73 6,008.31 6,008.73 5.1K
13:01 6,009.12 6,009.12 6,009.09 6,009.09 0.9K
13:02 6,009.09 6,009.09 6,008.95 6,008.95 4.0K
13:03 6,008.73 6,008.73 6,008.19 6,008.19 2.2K
13:04 6,008.00 6,008.00 6,007.72 6,007.72 2.6K
13:05 6,007.86 6,007.86 6,005.80 6,005.80 11.6K
13:06 6,005.52 6,005.52 6,004.80 6,004.80 7.8K
13:07 6,004.49 6,004.49 6,002.75 6,002.85 4.2K
13:08 6,002.85 6,003.90 6,002.85 6,003.90 10.2K
13:09 6,004.48 6,004.85 6,004.48 6,004.85 4.2K
13:10 6,004.94 6,004.94 6,002.75 6,002.75 10.0K
13:11 6,002.19 6,002.41 6,002.03 6,002.41 6.0K
13:12 6,002.30 6,002.30 6,001.64 6,001.64 2.8K
13:13 6,000.89 6,000.89 6,000.09 6,000.09 3.1K
13:14 6,000.15 6,000.54 6,000.08 6,000.54 7.4K
13:15 6,001.19 6,001.46 6,001.19 6,001.46 6.1K
13:16 6,002.10 6,004.34 6,002.10 6,004.34 5.0K
13:17 6,004.38 6,004.97 6,004.38 6,004.97 16.0K
13:18 6,003.82 6,004.50 6,003.68 6,004.12 7.2K
13:19 6,003.82 6,003.91 6,003.47 6,003.47 7.9K
13:20 6,003.47 6,004.07 6,003.01 6,003.01 10.9K
13:21 6,004.03 6,004.03 6,003.12 6,003.12 12.9K
13:22 6,002.57 6,002.73 6,002.33 6,002.33 4.0K
13:23 6,002.88 6,003.20 6,002.88 6,003.13 5.1K
13:24 6,003.36 6,003.36 6,001.84 6,001.96 14.2K
13:25 6,001.77 6,002.65 6,001.68 6,002.65 8.4K
13:26 6,003.28 6,003.66 6,002.94 6,002.94 9.7K
13:27 6,003.76 6,003.76 6,003.35 6,003.74 5.0K
13:28 6,003.35 6,003.35 6,002.68 6,002.88 4.6K
13:29 6,002.97 6,002.97 6,002.33 6,002.33 8.7K
13:30 6,002.28 6,002.46 6,002.28 6,002.46 8.7K
13:31 6,001.94 6,002.38 6,001.84 6,001.84 1.7K
13:32 6,001.51 6,001.51 6,001.29 6,001.29 6.7K
13:33 6,000.49 6,001.72 6,000.49 6,001.72 15.9K
13:34 6,001.56 6,001.59 6,001.47 6,001.47 3.6K
13:35 6,001.47 6,001.81 6,001.47 6,001.81 5.0K
13:36 6,001.68 6,001.68 6,000.30 6,000.33 8.1K
13:37 6,001.15 6,001.86 6,000.76 6,001.86 11.7K
13:38 6,000.67 6,000.67 6,000.38 6,000.62 20.6K
13:39 6,000.62 6,000.65 5,999.98 5,999.98 5.3K
13:40 5,999.75 5,999.75 5,998.88 5,998.88 4.1K
13:41 5,997.81 5,998.37 5,997.54 5,998.37 16.0K
13:42 5,998.29 6,000.14 5,997.71 6,000.14 14.5K
13:43 5,999.90 6,001.95 5,999.90 6,001.86 6.1K
13:44 6,003.07 6,003.26 6,002.81 6,002.81 2.9K
13:45 6,002.20 6,003.73 6,002.20 6,003.73 8.7K
13:46 6,003.73 6,005.17 6,003.73 6,005.17 2.0K
13:47 6,005.24 6,005.24 6,002.72 6,002.72 14.6K
13:48 6,002.70 6,002.91 6,002.43 6,002.43 4.9K
13:49 6,001.44 6,001.67 6,000.65 6,000.65 3.7K
13:50 6,000.52 6,000.52 5,999.53 5,999.53 7.7K
13:51 5,999.67 5,999.98 5,999.48 5,999.98 1.8K
13:52 5,999.89 5,999.93 5,999.86 5,999.86 2.4K
13:53 6,000.01 6,000.01 5,999.02 5,999.02 5.1K
13:54 5,999.02 6,000.61 5,999.02 6,000.61 13.7K
13:55 6,000.61 6,000.61 5,999.00 5,999.00 9.1K
13:56 5,998.73 5,998.73 5,998.32 5,998.32 4.1K
13:57 5,998.32 5,998.32 5,998.08 5,998.08 4.2K
13:58 5,998.05 5,998.05 5,997.65 5,997.78 8.6K
13:59 5,996.92 5,997.63 5,996.92 5,997.61 3.2K
14:00 5,997.61 5,997.61 5,997.61 5,997.61 1.2K
14:01 5,996.39 5,996.39 5,995.48 5,995.52 9.0K
14:02 5,994.77 5,994.96 5,994.77 5,994.84 7.4K
14:03 5,994.64 5,994.69 5,994.14 5,994.69 8.9K
14:04 5,994.69 5,994.69 5,993.26 5,993.26 4.1K
14:05 5,992.69 5,992.90 5,992.53 5,992.90 5.9K
14:06 5,993.78 5,994.54 5,993.78 5,994.54 9.5K
14:07 5,995.83 5,995.83 5,993.13 5,993.13 9.1K
14:08 5,992.74 5,992.74 5,991.93 5,991.93 7.8K
14:09 5,991.97 5,991.97 5,991.63 5,991.83 3.4K
14:10 5,991.63 5,991.63 5,989.56 5,990.24 15.0K
14:11 5,990.54 5,990.74 5,990.13 5,990.13 15.0K
14:12 5,989.81 5,989.81 5,989.20 5,989.20 1.2K
14:13 5,989.26 5,990.11 5,989.26 5,989.51 13.2K
14:14 5,988.96 5,989.35 5,988.96 5,989.29 3.7K
14:15 5,987.04 5,987.15 5,986.90 5,986.90 13.5K
14:16 5,986.71 5,986.71 5,984.16 5,984.16 15.5K
14:17 5,983.53 5,983.97 5,983.29 5,983.97 19.5K
14:18 5,983.93 5,983.93 5,982.12 5,982.12 12.4K
14:19 5,982.39 5,983.50 5,981.80 5,983.50 34.8K
14:20 5,983.34 5,983.38 5,982.65 5,982.65 5.9K
14:21 5,982.39 5,983.32 5,982.39 5,982.64 5.7K
14:22 5,982.70 5,982.70 5,981.33 5,981.33 11.7K
14:23 5,981.25 5,982.21 5,980.77 5,982.21 10.7K
14:24 5,982.91 5,983.11 5,981.46 5,981.46 5.6K
14:25 5,981.47 5,981.47 5,980.02 5,980.02 7.4K
14:26 5,979.24 5,979.24 5,978.85 5,979.10 19.1K
14:27 5,979.10 5,979.22 5,979.10 5,979.14 3.2K
14:28 5,979.34 5,980.02 5,979.34 5,979.37 6.9K
14:29 5,979.37 5,979.76 5,978.86 5,978.86 16.6K
14:30 5,978.08 5,978.33 5,976.43 5,976.59 17.1K
14:31 5,976.49 5,976.49 5,976.00 5,976.00 5.0K
14:32 5,976.25 5,977.73 5,976.25 5,977.10 18.2K
14:33 5,976.99 5,981.25 5,976.99 5,981.25 18.7K
14:34 5,981.87 5,985.47 5,981.87 5,985.47 12.2K
14:35 5,985.35 5,985.35 5,984.08 5,984.08 10.4K
14:36 5,983.96 5,984.84 5,983.90 5,984.84 4.0K
14:37 5,985.74 5,986.77 5,985.74 5,986.26 12.0K
14:38 5,986.32 5,987.25 5,986.01 5,986.86 9.1K
14:39 5,986.48 5,986.48 5,985.97 5,985.97 5.6K
14:40 5,985.86 5,986.26 5,985.86 5,986.26 7.2K
14:41 5,986.10 5,986.10 5,984.98 5,984.98 9.8K
14:42 5,985.05 5,985.53 5,985.03 5,985.53 6.1K
14:43 5,985.65 5,985.65 5,985.14 5,985.14 5.7K
14:44 5,986.18 5,987.30 5,986.18 5,987.30 11.1K
14:45 5,987.58 5,987.58 5,987.20 5,987.57 3.1K
14:46 5,987.37 5,987.37 5,985.47 5,985.47 8.1K
14:47 5,984.71 5,984.87 5,984.20 5,984.20 12.1K
14:48 5,984.07 5,984.20 5,984.07 5,984.07 1.8K
14:49 5,984.21 5,988.53 5,984.21 5,988.53 21.2K
14:50 5,988.74 5,988.74 5,987.10 5,987.10 12.9K
14:51 5,987.88 5,988.90 5,987.76 5,988.90 4.7K
14:52 5,988.63 5,989.17 5,988.63 5,988.98 5.4K
14:53 5,989.05 5,990.62 5,989.05 5,989.89 8.2K
14:54 5,989.57 5,989.82 5,989.57 5,989.82 2.4K
14:55 5,989.79 5,990.01 5,989.79 5,990.01 2.5K
14:56 5,990.30 5,990.30 5,988.39 5,988.39 7.5K
14:57 5,988.46 5,990.51 5,988.46 5,990.51 25.7K
14:58 5,990.57 5,990.57 5,990.38 5,990.38 0.7K
14:59 5,990.50 5,990.50 5,990.03 5,990.09 12.7K
15:00 5,990.09 5,990.09 5,989.72 5,989.72 7.6K
15:01 5,989.72 5,990.36 5,989.72 5,990.36 16.5K
15:02 5,990.37 5,990.37 5,990.26 5,990.26 4.9K
15:03 5,990.06 5,990.15 5,989.84 5,989.84 10.4K
15:04 5,989.93 5,990.16 5,989.75 5,989.99 7.4K
15:05 5,990.78 5,991.13 5,990.21 5,991.13 21.4K
15:06 5,991.83 5,992.69 5,991.45 5,992.69 15.9K
15:07 5,993.71 5,993.97 5,993.04 5,993.04 19.3K
15:08 5,993.32 5,993.32 5,992.12 5,992.12 10.4K
15:09 5,990.90 5,992.16 5,990.90 5,992.15 12.6K
15:10 5,992.73 5,992.73 5,992.03 5,992.26 11.4K
15:11 5,992.30 5,992.30 5,992.11 5,992.17 18.2K
15:12 5,991.98 5,991.98 5,991.27 5,991.91 9.2K
15:13 5,991.91 5,991.91 5,991.65 5,991.76 3.4K
15:14 5,991.88 5,992.02 5,991.86 5,992.02 7.9K
15:15 5,991.84 5,991.84 5,991.34 5,991.34 11.8K
15:16 5,991.38 5,991.59 5,991.30 5,991.30 12.8K
15:17 5,991.37 5,991.53 5,990.20 5,991.53 10.7K
15:18 5,991.10 5,991.26 5,991.07 5,991.07 11.5K
15:19 5,990.72 5,990.72 5,989.68 5,990.36 8.3K
15:20 5,990.41 5,993.15 5,990.41 5,993.15 13.9K
15:21 5,992.57 5,992.57 5,991.33 5,991.47 11.5K
15:22 5,992.73 5,992.73 5,992.29 5,992.29 3.5K
15:23 5,991.87 5,993.02 5,991.87 5,993.02 8.5K
15:24 5,993.02 5,993.02 5,992.29 5,992.29 7.4K
15:25 5,991.71 5,992.60 5,991.71 5,992.60 6.2K
15:26 5,992.48 5,992.48 5,991.62 5,991.62 6.2K
15:27 5,991.40 5,991.48 5,991.01 5,991.01 12.3K
15:28 5,990.98 5,990.98 5,990.73 5,990.73 8.6K
15:29 5,990.40 5,991.55 5,990.40 5,991.19 8.0K
15:30 5,991.13 5,991.58 5,990.72 5,991.30 17.0K
15:31 5,991.45 5,991.45 5,990.19 5,990.19 8.4K
15:32 5,990.12 5,991.01 5,990.12 5,990.45 13.3K
15:33 5,990.39 5,990.98 5,990.39 5,990.92 17.5K
15:34 5,990.62 5,992.28 5,990.62 5,992.28 27.5K
15:35 5,992.28 5,992.66 5,992.18 5,992.18 14.2K
15:36 5,992.30 5,992.30 5,991.19 5,991.19 11.0K
15:37 5,991.58 5,991.88 5,990.94 5,990.94 21.4K
15:38 5,991.54 5,991.85 5,991.46 5,991.53 7.2K
15:39 5,991.53 5,991.53 5,991.45 5,991.49 13.8K
15:40 5,990.88 5,992.69 5,990.88 5,992.69 21.1K
15:41 5,994.45 5,994.94 5,994.05 5,994.94 19.2K
15:42 5,993.78 5,994.36 5,993.78 5,993.90 10.2K
15:43 5,994.32 5,994.32 5,992.59 5,992.59 18.7K
15:44 5,992.79 5,992.79 5,992.22 5,992.22 9.1K
15:45 5,992.22 5,992.98 5,992.22 5,992.98 17.1K
15:46 5,993.34 5,993.59 5,993.28 5,993.40 10.1K
15:47 5,993.28 5,993.28 5,990.49 5,990.49 17.0K
15:48 5,989.79 5,990.89 5,989.23 5,989.23 24.5K
15:49 5,988.11 5,988.23 5,988.05 5,988.05 20.4K
15:50 5,987.72 5,990.81 5,987.72 5,990.81 97.3K
15:51 5,990.05 5,990.05 5,988.61 5,989.03 47.4K
15:52 5,989.05 5,990.01 5,988.49 5,990.01 34.9K
15:53 5,992.00 5,992.00 5,991.80 5,991.97 23.4K
15:54 5,991.32 5,992.02 5,991.32 5,992.02 53.5K
15:55 5,992.28 5,992.86 5,990.58 5,992.86 59.3K
15:56 5,992.27 5,992.27 5,990.28 5,991.02 54.4K
15:57 5,991.01 5,992.83 5,991.01 5,992.83 28.8K
15:58 5,992.58 5,993.25 5,992.58 5,993.16 64.5K
15:59 5,991.97 5,993.74 5,991.97 5,993.74 85.4K
16:00 5,994.23 5,994.23 5,993.47 5,993.47 8,487.2K
16:01 5,993.47 5,993.47 5,993.47 5,993.47 19.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし