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 5,911.15 5,916.80 5,911.15 5,913.84 111.4K
09:31 5,916.15 5,916.15 5,900.19 5,912.15 20.9K
09:32 5,912.54 5,913.34 5,910.89 5,913.34 28.8K
09:33 5,913.46 5,913.58 5,908.51 5,913.58 25.6K
09:34 5,913.97 5,913.97 5,911.73 5,913.77 8.1K
09:35 5,915.27 5,915.27 5,909.21 5,909.21 14.6K
09:36 5,909.06 5,913.39 5,909.06 5,913.39 12.6K
09:37 5,918.14 5,918.14 5,914.22 5,914.40 12.1K
09:38 5,914.06 5,914.25 5,912.03 5,914.25 10.7K
09:39 5,914.00 5,914.25 5,913.10 5,914.25 7.6K
09:40 5,912.96 5,915.30 5,911.47 5,915.30 15.1K
09:41 5,913.43 5,913.43 5,908.64 5,908.64 13.3K
09:42 5,910.20 5,913.00 5,909.96 5,913.00 6.8K
09:43 5,913.15 5,917.09 5,913.15 5,916.42 9.5K
09:44 5,914.39 5,914.39 5,913.15 5,913.15 8.2K
09:45 5,913.06 5,913.52 5,909.27 5,909.27 14.7K
09:46 5,907.91 5,912.40 5,907.91 5,912.40 13.6K
09:47 5,909.99 5,911.63 5,909.92 5,911.63 12.8K
09:48 5,913.73 5,913.73 5,911.11 5,911.11 10.7K
09:49 5,912.88 5,912.88 5,907.66 5,907.66 14.3K
09:50 5,907.89 5,912.08 5,907.89 5,909.49 8.1K
09:51 5,909.85 5,909.85 5,908.64 5,908.64 11.6K
09:52 5,908.91 5,912.09 5,908.91 5,912.09 8.0K
09:53 5,913.28 5,914.47 5,913.28 5,914.47 10.6K
09:54 5,915.83 5,915.83 5,913.23 5,913.23 11.3K
09:55 5,913.35 5,914.50 5,913.35 5,913.92 8.4K
09:56 5,913.33 5,913.55 5,912.19 5,912.19 10.8K
09:57 5,913.80 5,914.25 5,913.33 5,913.85 5.7K
09:58 5,915.80 5,918.09 5,915.80 5,918.09 4.4K
09:59 5,918.22 5,920.35 5,918.22 5,920.05 8.8K
10:00 5,920.26 5,920.26 5,919.00 5,919.00 19.0K
10:01 5,919.93 5,919.93 5,917.42 5,917.42 11.9K
10:02 5,914.35 5,914.70 5,914.35 5,914.50 15.6K
10:03 5,913.90 5,913.90 5,910.74 5,910.74 17.2K
10:04 5,906.42 5,906.47 5,905.63 5,905.73 10.3K
10:05 5,903.73 5,904.65 5,902.93 5,902.93 19.2K
10:06 5,903.36 5,905.24 5,902.86 5,902.86 7.3K
10:07 5,902.59 5,902.59 5,901.23 5,901.35 5.1K
10:08 5,900.28 5,905.07 5,900.28 5,905.07 11.7K
10:09 5,903.06 5,903.06 5,900.10 5,901.87 15.1K
10:10 5,902.29 5,905.02 5,901.74 5,905.02 9.9K
10:11 5,907.13 5,913.19 5,907.13 5,913.19 17.1K
10:12 5,914.54 5,916.70 5,914.07 5,916.70 19.8K
10:13 5,917.45 5,918.62 5,917.45 5,917.97 6.6K
10:14 5,917.87 5,919.14 5,915.57 5,915.57 17.2K
10:15 5,914.44 5,915.13 5,913.88 5,913.88 12.1K
10:16 5,913.35 5,915.23 5,913.27 5,915.23 4.3K
10:17 5,914.52 5,915.21 5,914.51 5,914.63 8.3K
10:18 5,914.00 5,914.00 5,910.53 5,910.53 9.8K
10:19 5,911.54 5,911.54 5,910.90 5,911.40 4.8K
10:20 5,909.95 5,910.51 5,909.56 5,910.32 9.2K
10:21 5,909.73 5,911.91 5,909.73 5,911.91 8.9K
10:22 5,910.84 5,910.84 5,909.33 5,909.91 10.0K
10:23 5,909.69 5,909.69 5,906.04 5,906.04 12.6K
10:24 5,906.04 5,908.21 5,906.04 5,908.21 10.5K
10:25 5,910.30 5,910.37 5,910.10 5,910.10 7.2K
10:26 5,912.81 5,914.45 5,911.76 5,911.76 11.8K
10:27 5,912.30 5,912.30 5,909.82 5,909.82 6.9K
10:28 5,908.80 5,909.22 5,908.41 5,909.22 9.0K
10:29 5,910.00 5,910.00 5,908.90 5,909.14 10.7K
10:30 5,909.24 5,909.50 5,908.85 5,909.50 9.2K
10:31 5,909.37 5,909.37 5,907.63 5,907.63 7.1K
10:32 5,907.11 5,907.95 5,906.65 5,906.65 10.7K
10:33 5,908.47 5,908.65 5,908.31 5,908.31 7.7K
10:34 5,908.50 5,909.38 5,908.47 5,908.47 7.4K
10:35 5,908.29 5,908.61 5,907.62 5,907.62 10.2K
10:36 5,907.11 5,910.39 5,907.11 5,910.39 4.8K
10:37 5,911.06 5,911.31 5,910.79 5,910.79 5.0K
10:38 5,912.74 5,918.70 5,912.74 5,918.70 15.2K
10:39 5,918.44 5,918.44 5,917.48 5,917.48 6.6K
10:40 5,916.95 5,916.95 5,914.14 5,914.14 8.1K
10:41 5,913.75 5,913.75 5,912.20 5,913.60 10.7K
10:42 5,913.60 5,916.67 5,913.60 5,916.67 11.2K
10:43 5,917.88 5,923.76 5,917.88 5,923.76 14.7K
10:44 5,922.99 5,924.32 5,922.99 5,923.34 7.6K
10:45 5,923.66 5,923.66 5,921.23 5,921.23 11.6K
10:46 5,922.35 5,923.10 5,921.97 5,921.97 7.6K
10:47 5,921.97 5,922.68 5,921.84 5,921.84 6.6K
10:48 5,923.14 5,923.14 5,921.58 5,921.58 14.2K
10:49 5,920.20 5,923.59 5,920.20 5,923.59 9.8K
10:50 5,924.89 5,927.10 5,924.89 5,925.99 14.5K
10:51 5,927.12 5,928.34 5,926.73 5,928.34 6.3K
10:52 5,927.82 5,927.82 5,926.42 5,927.36 7.0K
10:53 5,925.47 5,926.90 5,925.47 5,926.15 7.2K
10:54 5,925.55 5,926.81 5,925.55 5,926.81 7.7K
10:55 5,926.54 5,927.58 5,926.34 5,927.58 9.6K
10:56 5,927.07 5,927.46 5,923.77 5,923.77 11.1K
10:57 5,925.06 5,925.32 5,925.06 5,925.22 8.8K
10:58 5,925.63 5,927.49 5,925.51 5,927.49 22.3K
10:59 5,928.03 5,928.03 5,926.93 5,927.80 15.4K
11:00 5,927.87 5,928.44 5,927.56 5,928.44 5.3K
11:01 5,927.80 5,928.77 5,927.20 5,927.20 14.6K
11:02 5,925.77 5,925.77 5,925.35 5,925.51 6.4K
11:03 5,923.79 5,925.55 5,923.64 5,925.55 7.3K
11:04 5,925.04 5,925.04 5,922.32 5,922.32 6.1K
11:05 5,921.29 5,922.80 5,921.29 5,922.80 14.8K
11:06 5,924.10 5,924.10 5,923.51 5,923.51 8.8K
11:07 5,923.96 5,923.96 5,922.58 5,922.58 7.6K
11:08 5,922.58 5,922.58 5,922.19 5,922.58 7.4K
11:09 5,921.83 5,922.28 5,921.44 5,922.28 14.4K
11:10 5,924.16 5,926.55 5,924.16 5,926.55 22.0K
11:11 5,926.16 5,926.16 5,925.60 5,925.60 4.6K
11:12 5,925.98 5,926.04 5,924.38 5,924.38 10.0K
11:13 5,924.90 5,925.45 5,924.90 5,924.94 5.6K
11:14 5,925.40 5,925.66 5,922.94 5,922.94 6.5K
11:15 5,923.33 5,927.05 5,923.33 5,926.80 8.7K
11:16 5,927.70 5,927.70 5,926.72 5,926.72 6.3K
11:17 5,926.66 5,927.76 5,925.74 5,927.76 8.2K
11:18 5,927.88 5,929.76 5,927.88 5,929.76 4.0K
11:19 5,929.10 5,929.10 5,928.12 5,928.12 8.6K
11:20 5,927.21 5,928.37 5,927.21 5,928.37 4.2K
11:21 5,929.80 5,932.28 5,929.80 5,932.14 7.4K
11:22 5,933.00 5,933.00 5,931.47 5,931.47 8.8K
11:23 5,933.32 5,935.47 5,932.48 5,932.48 13.3K
11:24 5,932.91 5,934.27 5,932.91 5,934.27 4.2K
11:25 5,935.54 5,937.39 5,935.54 5,937.39 13.4K
11:26 5,934.66 5,935.44 5,934.66 5,935.43 12.2K
11:27 5,935.43 5,935.43 5,934.72 5,934.99 17.1K
11:28 5,934.86 5,934.86 5,933.83 5,933.83 5.9K
11:29 5,934.92 5,934.99 5,934.60 5,934.99 13.6K
11:30 5,934.73 5,935.93 5,933.79 5,933.79 10.9K
11:31 5,934.14 5,934.84 5,933.87 5,934.84 7.6K
11:32 5,936.31 5,936.71 5,935.37 5,936.71 13.3K
11:33 5,936.32 5,936.32 5,934.73 5,934.73 10.7K
11:34 5,934.16 5,934.16 5,932.02 5,932.09 20.7K
11:35 5,932.25 5,932.70 5,932.25 5,932.57 9.0K
11:36 5,932.66 5,933.27 5,931.52 5,933.27 12.6K
11:37 5,935.32 5,938.66 5,935.32 5,938.66 18.5K
11:38 5,940.77 5,940.77 5,939.14 5,939.75 26.8K
11:39 5,940.32 5,941.97 5,940.32 5,941.97 9.6K
11:40 5,941.70 5,941.70 5,938.19 5,938.19 5.1K
11:41 5,938.15 5,938.15 5,935.64 5,935.64 8.2K
11:42 5,935.96 5,937.31 5,935.96 5,937.31 6.3K
11:43 5,937.31 5,938.10 5,937.31 5,938.10 5.1K
11:44 5,939.84 5,939.84 5,937.68 5,937.68 16.0K
11:45 5,937.75 5,939.08 5,937.75 5,938.58 4.2K
11:46 5,938.61 5,938.88 5,937.99 5,938.88 11.8K
11:47 5,940.03 5,940.68 5,940.03 5,940.68 8.5K
11:48 5,941.54 5,942.44 5,941.39 5,941.87 7.6K
11:49 5,941.87 5,941.87 5,940.04 5,941.01 5.3K
11:50 5,940.83 5,940.83 5,937.73 5,937.73 8.1K
11:51 5,936.55 5,937.57 5,936.55 5,937.17 8.1K
11:52 5,937.04 5,938.41 5,936.85 5,938.41 5.2K
11:53 5,938.66 5,938.79 5,937.63 5,937.63 6.7K
11:54 5,936.87 5,937.19 5,936.16 5,936.55 6.7K
11:55 5,936.16 5,936.16 5,934.99 5,934.99 8.4K
11:56 5,933.56 5,934.70 5,933.56 5,934.58 12.1K
11:57 5,935.16 5,935.16 5,934.39 5,934.39 6.7K
11:58 5,934.58 5,934.58 5,932.93 5,932.93 10.5K
11:59 5,933.00 5,933.00 5,930.30 5,930.30 10.2K
12:00 5,930.17 5,931.05 5,930.17 5,931.05 4.5K
12:01 5,929.05 5,929.25 5,928.53 5,928.60 18.8K
12:02 5,928.60 5,928.60 5,927.01 5,927.35 7.4K
12:03 5,927.74 5,929.31 5,927.64 5,929.31 3.0K
12:04 5,930.12 5,932.75 5,930.12 5,932.75 11.4K
12:05 5,933.64 5,933.82 5,933.64 5,933.70 10.7K
12:06 5,933.19 5,933.19 5,931.25 5,931.27 5.7K
12:07 5,931.27 5,931.66 5,930.70 5,930.70 4.4K
12:08 5,930.70 5,930.70 5,929.91 5,929.91 4.6K
12:09 5,930.41 5,931.97 5,930.41 5,931.97 6.4K
12:10 5,932.30 5,932.54 5,932.30 5,932.51 6.4K
12:11 5,932.25 5,932.25 5,931.61 5,932.10 6.2K
12:12 5,932.20 5,932.20 5,931.68 5,931.70 11.5K
12:13 5,931.70 5,931.70 5,931.19 5,931.19 2.4K
12:14 5,930.80 5,931.07 5,930.80 5,931.07 3.3K
12:15 5,930.68 5,931.30 5,930.08 5,930.08 10.1K
12:16 5,930.08 5,930.85 5,929.77 5,930.64 9.5K
12:17 5,931.27 5,932.52 5,931.27 5,932.52 10.0K
12:18 5,932.40 5,934.61 5,932.40 5,934.49 9.5K
12:19 5,934.23 5,934.23 5,933.12 5,933.12 5.3K
12:20 5,933.12 5,933.64 5,932.34 5,932.34 8.7K
12:21 5,932.32 5,932.32 5,930.92 5,930.92 6.4K
12:22 5,928.69 5,928.69 5,927.26 5,927.26 7.1K
12:23 5,927.60 5,928.41 5,927.54 5,928.41 8.6K
12:24 5,929.16 5,929.36 5,928.60 5,928.60 6.0K
12:25 5,929.62 5,931.77 5,929.62 5,931.77 14.8K
12:26 5,930.99 5,930.99 5,928.16 5,928.16 12.2K
12:27 5,928.09 5,929.15 5,928.09 5,928.64 6.6K
12:28 5,929.03 5,929.03 5,927.24 5,927.24 7.9K
12:29 5,926.99 5,926.99 5,925.32 5,925.32 10.0K
12:30 5,925.32 5,926.74 5,925.32 5,925.99 13.1K
12:31 5,925.74 5,925.74 5,924.72 5,924.72 9.1K
12:32 5,924.51 5,924.51 5,923.83 5,924.25 5.0K
12:33 5,924.45 5,924.45 5,924.19 5,924.19 6.0K
12:34 5,925.46 5,925.64 5,925.46 5,925.64 6.6K
12:35 5,925.64 5,928.19 5,925.64 5,928.19 11.1K
12:36 5,927.94 5,928.92 5,927.82 5,928.92 2.1K
12:37 5,928.80 5,928.80 5,926.98 5,927.73 14.1K
12:38 5,927.73 5,927.73 5,926.20 5,926.20 7.9K
12:39 5,927.86 5,928.32 5,927.54 5,928.32 11.0K
12:40 5,928.44 5,929.82 5,928.44 5,929.82 10.2K
12:41 5,929.82 5,929.84 5,929.71 5,929.71 8.8K
12:42 5,929.02 5,929.96 5,929.02 5,929.60 2.2K
12:43 5,929.60 5,929.68 5,929.60 5,929.68 4.9K
12:44 5,929.68 5,929.68 5,929.30 5,929.30 3.3K
12:45 5,928.35 5,929.77 5,928.35 5,929.77 10.4K
12:46 5,929.77 5,930.32 5,929.77 5,930.32 2.1K
12:47 5,930.32 5,930.64 5,930.32 5,930.44 7.9K
12:48 5,930.44 5,930.44 5,929.06 5,929.18 5.8K
12:49 5,929.29 5,929.68 5,929.29 5,929.68 34.9K
12:50 5,929.68 5,930.72 5,929.68 5,930.60 8.4K
12:51 5,930.60 5,931.38 5,930.60 5,931.18 3.4K
12:52 5,931.18 5,931.66 5,931.18 5,931.27 10.8K
12:53 5,931.27 5,931.53 5,930.71 5,931.53 10.3K
12:54 5,931.79 5,932.55 5,931.79 5,932.50 17.5K
12:55 5,932.65 5,933.65 5,932.65 5,933.65 10.4K
12:56 5,936.38 5,937.62 5,936.38 5,937.23 44.6K
12:57 5,935.54 5,936.96 5,935.54 5,936.96 16.1K
12:58 5,938.06 5,938.06 5,937.08 5,937.53 5.0K
12:59 5,937.72 5,938.76 5,937.72 5,938.44 11.7K
13:00 5,939.08 5,939.08 5,938.34 5,938.77 9.7K
13:01 5,938.97 5,938.97 5,938.70 5,938.77 14.2K
13:02 5,938.47 5,939.29 5,938.47 5,938.91 14.6K
13:03 5,938.91 5,938.91 5,938.26 5,938.26 7.7K
13:04 5,938.11 5,938.11 5,936.57 5,936.70 14.0K
13:05 5,936.94 5,936.94 5,934.71 5,934.71 10.9K
13:06 5,933.44 5,933.79 5,932.97 5,932.97 10.7K
13:07 5,932.97 5,933.30 5,932.84 5,933.30 14.6K
13:08 5,933.16 5,933.42 5,931.74 5,931.74 6.8K
13:09 5,932.11 5,935.29 5,932.11 5,935.29 11.9K
13:10 5,936.05 5,936.81 5,936.05 5,936.81 13.8K
13:11 5,936.93 5,937.87 5,936.93 5,937.87 5.3K
13:12 5,938.78 5,938.90 5,937.63 5,937.63 8.4K
13:13 5,938.02 5,938.18 5,938.02 5,938.18 12.0K
13:14 5,938.18 5,938.18 5,937.75 5,937.75 3.1K
13:15 5,938.71 5,938.79 5,938.71 5,938.79 7.2K
13:16 5,938.79 5,939.30 5,938.79 5,939.30 6.7K
13:17 5,940.40 5,941.70 5,940.40 5,941.70 5.2K
13:18 5,940.80 5,940.92 5,940.80 5,940.88 10.4K
13:19 5,942.23 5,943.70 5,942.23 5,943.70 15.7K
13:20 5,943.93 5,946.31 5,943.46 5,946.31 13.2K
13:21 5,947.12 5,947.12 5,946.31 5,946.31 7.9K
13:22 5,945.40 5,945.61 5,945.34 5,945.61 2.9K
13:23 5,944.43 5,944.43 5,942.99 5,942.99 15.6K
13:24 5,944.19 5,946.21 5,944.19 5,946.21 11.0K
13:25 5,946.15 5,946.59 5,946.15 5,946.49 10.9K
13:26 5,946.87 5,947.40 5,946.30 5,947.40 11.7K
13:27 5,947.26 5,948.29 5,947.26 5,947.26 14.1K
13:28 5,947.38 5,947.38 5,946.86 5,946.86 9.5K
13:29 5,947.29 5,947.35 5,946.96 5,946.96 9.2K
13:30 5,947.35 5,947.93 5,947.35 5,947.93 15.4K
13:31 5,948.40 5,948.50 5,948.12 5,948.12 5.0K
13:32 5,948.68 5,949.73 5,948.68 5,949.73 22.7K
13:33 5,950.25 5,952.79 5,950.25 5,952.28 13.4K
13:34 5,951.76 5,951.76 5,951.38 5,951.74 11.0K
13:35 5,951.74 5,952.13 5,951.36 5,951.36 6.8K
13:36 5,951.36 5,951.38 5,951.14 5,951.26 2.6K
13:37 5,951.00 5,951.41 5,951.00 5,951.41 8.2K
13:38 5,951.53 5,952.25 5,951.53 5,952.25 7.1K
13:39 5,951.73 5,951.73 5,950.95 5,950.95 8.3K
13:40 5,950.13 5,953.84 5,950.13 5,953.84 14.9K
13:41 5,955.04 5,955.04 5,954.53 5,954.53 8.4K
13:42 5,955.63 5,955.64 5,955.25 5,955.64 8.9K
13:43 5,955.06 5,955.06 5,954.53 5,954.57 9.7K
13:44 5,954.05 5,954.05 5,953.52 5,953.52 5.8K
13:45 5,953.52 5,953.52 5,950.78 5,950.78 5.7K
13:46 5,951.88 5,952.96 5,951.88 5,952.96 7.7K
13:47 5,953.77 5,954.65 5,953.77 5,954.65 3.6K
13:48 5,954.23 5,955.21 5,954.23 5,954.82 8.0K
13:49 5,954.82 5,956.69 5,954.82 5,956.39 12.9K
13:50 5,956.00 5,956.00 5,955.14 5,955.14 6.5K
13:51 5,955.14 5,955.14 5,953.68 5,953.74 7.6K
13:52 5,953.74 5,954.25 5,953.37 5,953.37 5.8K
13:53 5,953.20 5,953.20 5,951.24 5,951.24 6.1K
13:54 5,951.43 5,952.45 5,951.43 5,951.78 6.2K
13:55 5,950.41 5,950.73 5,950.41 5,950.73 8.7K
13:56 5,950.83 5,951.47 5,950.83 5,951.47 7.3K
13:57 5,951.77 5,954.66 5,951.77 5,954.66 17.5K
13:58 5,957.26 5,957.90 5,957.26 5,957.86 10.6K
13:59 5,957.86 5,961.52 5,957.86 5,961.52 11.7K
14:00 5,960.91 5,962.26 5,960.91 5,962.26 13.4K
14:01 5,960.74 5,960.92 5,959.50 5,959.50 17.1K
14:02 5,957.77 5,957.77 5,955.62 5,955.62 10.2K
14:03 5,955.80 5,955.92 5,955.69 5,955.85 7.3K
14:04 5,958.00 5,958.00 5,957.31 5,957.31 10.9K
14:05 5,957.37 5,957.80 5,956.99 5,956.99 4.2K
14:06 5,956.99 5,956.99 5,953.92 5,953.92 10.1K
14:07 5,953.99 5,953.99 5,953.39 5,953.39 6.1K
14:08 5,953.47 5,954.65 5,953.39 5,954.65 5.2K
14:09 5,954.14 5,954.14 5,953.96 5,953.96 4.0K
14:10 5,953.71 5,953.87 5,953.61 5,953.61 9.9K
14:11 5,952.95 5,952.95 5,952.56 5,952.56 4.7K
14:12 5,953.46 5,953.46 5,952.82 5,952.82 6.6K
14:13 5,952.10 5,952.10 5,950.46 5,950.46 20.6K
14:14 5,950.69 5,951.05 5,950.48 5,950.48 13.4K
14:15 5,950.09 5,950.09 5,948.35 5,948.35 4.1K
14:16 5,948.74 5,948.89 5,948.10 5,948.89 2.1K
14:17 5,948.89 5,949.00 5,947.96 5,947.96 7.1K
14:18 5,948.29 5,949.64 5,948.29 5,949.64 8.6K
14:19 5,949.76 5,949.76 5,947.57 5,947.57 16.7K
14:20 5,948.80 5,948.92 5,948.48 5,948.48 5.3K
14:21 5,947.91 5,947.91 5,946.34 5,946.34 7.4K
14:22 5,946.24 5,946.24 5,944.92 5,945.04 11.7K
14:23 5,945.55 5,947.23 5,945.55 5,947.23 6.9K
14:24 5,947.40 5,948.72 5,947.40 5,948.72 7.2K
14:25 5,948.84 5,948.84 5,948.28 5,948.73 10.2K
14:26 5,948.73 5,949.11 5,948.04 5,948.04 9.1K
14:27 5,947.16 5,947.40 5,947.16 5,947.40 3.7K
14:28 5,947.40 5,948.14 5,946.98 5,947.10 9.3K
14:29 5,947.31 5,947.92 5,947.31 5,947.92 1.7K
14:30 5,947.50 5,948.15 5,947.12 5,947.12 13.8K
14:31 5,947.20 5,947.57 5,943.83 5,943.83 9.8K
14:32 5,944.57 5,944.57 5,944.32 5,944.57 4.6K
14:33 5,944.20 5,944.20 5,943.12 5,943.62 6.0K
14:34 5,943.83 5,944.02 5,943.83 5,943.98 7.6K
14:35 5,943.79 5,943.79 5,941.79 5,942.96 19.5K
14:36 5,943.10 5,943.10 5,942.56 5,942.63 14.3K
14:37 5,942.20 5,942.26 5,941.95 5,941.95 9.8K
14:38 5,941.95 5,943.22 5,941.95 5,942.73 10.2K
14:39 5,942.98 5,942.98 5,942.19 5,942.32 12.8K
14:40 5,942.71 5,942.71 5,942.26 5,942.26 3.9K
14:41 5,942.40 5,942.77 5,942.40 5,942.54 10.2K
14:42 5,942.48 5,942.87 5,941.70 5,941.70 14.3K
14:43 5,942.60 5,946.13 5,942.60 5,946.13 8.7K
14:44 5,946.52 5,946.52 5,945.49 5,945.49 9.2K
14:45 5,945.54 5,949.36 5,945.54 5,949.36 5.8K
14:46 5,949.36 5,949.36 5,948.74 5,949.32 9.6K
14:47 5,948.99 5,949.91 5,948.60 5,949.66 7.5K
14:48 5,949.64 5,950.39 5,949.61 5,950.39 1.3K
14:49 5,949.13 5,949.20 5,948.00 5,948.00 10.2K
14:50 5,947.29 5,947.29 5,945.88 5,946.56 14.1K
14:51 5,947.02 5,948.20 5,946.55 5,946.93 7.7K
14:52 5,946.24 5,946.39 5,945.30 5,945.30 9.9K
14:53 5,945.18 5,946.59 5,945.18 5,946.59 7.5K
14:54 5,946.63 5,947.44 5,946.48 5,946.48 15.1K
14:55 5,946.38 5,946.38 5,944.23 5,946.10 22.8K
14:56 5,945.15 5,945.15 5,944.24 5,944.37 3.5K
14:57 5,944.37 5,944.37 5,943.92 5,944.13 10.1K
14:58 5,943.74 5,944.42 5,943.74 5,943.98 9.6K
14:59 5,944.75 5,945.97 5,944.75 5,945.97 14.4K
15:00 5,945.77 5,945.77 5,944.61 5,945.02 5.6K
15:01 5,945.02 5,945.18 5,944.93 5,945.08 8.0K
15:02 5,944.37 5,944.37 5,944.08 5,944.08 9.9K
15:03 5,944.35 5,944.49 5,944.33 5,944.49 8.1K
15:04 5,944.95 5,945.12 5,944.56 5,945.04 5.5K
15:05 5,945.62 5,945.88 5,945.40 5,945.71 9.5K
15:06 5,945.59 5,945.59 5,945.27 5,945.27 5.8K
15:07 5,945.15 5,945.29 5,945.15 5,945.29 2.9K
15:08 5,945.27 5,945.27 5,943.88 5,943.88 13.3K
15:09 5,944.13 5,945.65 5,943.93 5,945.65 17.0K
15:10 5,946.22 5,946.22 5,944.45 5,944.45 13.2K
15:11 5,943.39 5,943.39 5,942.40 5,942.92 23.5K
15:12 5,942.68 5,945.91 5,942.68 5,945.91 35.7K
15:13 5,946.06 5,946.61 5,946.06 5,946.61 5.0K
15:14 5,947.75 5,948.39 5,947.75 5,948.25 17.8K
15:15 5,948.82 5,949.64 5,948.82 5,949.64 12.8K
15:16 5,950.30 5,950.30 5,948.44 5,948.44 17.3K
15:17 5,948.27 5,949.19 5,948.25 5,949.19 6.6K
15:18 5,949.34 5,949.34 5,948.04 5,948.91 16.1K
15:19 5,949.61 5,950.41 5,948.94 5,948.94 15.1K
15:20 5,948.52 5,948.52 5,947.55 5,947.81 4.8K
15:21 5,947.61 5,948.00 5,946.75 5,946.75 9.6K
15:22 5,946.99 5,947.66 5,946.99 5,947.66 7.1K
15:23 5,947.61 5,948.32 5,947.41 5,948.32 3.9K
15:24 5,947.34 5,948.97 5,947.34 5,948.83 15.6K
15:25 5,948.35 5,948.35 5,946.31 5,946.31 8.1K
15:26 5,946.19 5,947.84 5,945.94 5,947.84 15.6K
15:27 5,948.62 5,948.62 5,947.54 5,947.54 5.4K
15:28 5,946.90 5,947.27 5,946.65 5,946.65 15.6K
15:29 5,946.68 5,947.13 5,946.30 5,947.13 7.2K
15:30 5,946.97 5,948.38 5,946.97 5,948.38 8.7K
15:31 5,949.23 5,949.23 5,948.73 5,948.73 20.5K
15:32 5,948.60 5,948.60 5,948.14 5,948.41 14.4K
15:33 5,947.61 5,947.63 5,947.41 5,947.63 14.4K
15:34 5,949.66 5,949.66 5,948.27 5,948.27 22.2K
15:35 5,947.89 5,947.90 5,947.59 5,947.90 16.1K
15:36 5,946.57 5,949.22 5,946.57 5,949.22 23.4K
15:37 5,951.34 5,953.59 5,951.34 5,953.57 36.1K
15:38 5,955.03 5,956.78 5,955.03 5,956.78 23.7K
15:39 5,957.50 5,959.58 5,957.50 5,959.11 26.4K
15:40 5,959.70 5,961.46 5,959.70 5,961.46 43.5K
15:41 5,962.23 5,963.20 5,961.99 5,963.20 21.8K
15:42 5,963.39 5,965.92 5,963.39 5,965.92 23.5K
15:43 5,965.96 5,966.34 5,964.25 5,964.25 29.4K
15:44 5,964.84 5,965.76 5,964.84 5,965.76 22.8K
15:45 5,966.30 5,966.64 5,965.14 5,965.14 82.9K
15:46 5,963.52 5,963.52 5,960.10 5,960.10 52.0K
15:47 5,960.01 5,960.01 5,958.17 5,959.31 45.1K
15:48 5,958.82 5,958.91 5,958.13 5,958.13 52.1K
15:49 5,958.50 5,959.18 5,958.50 5,959.18 36.4K
15:50 5,960.08 5,960.43 5,958.01 5,958.01 112.9K
15:51 5,955.72 5,955.72 5,954.50 5,954.50 47.0K
15:52 5,954.61 5,954.61 5,952.86 5,953.11 67.6K
15:53 5,952.10 5,952.10 5,950.59 5,950.59 50.4K
15:54 5,950.91 5,950.91 5,948.44 5,948.98 58.8K
15:55 5,949.05 5,951.76 5,949.05 5,950.73 94.2K
15:56 5,947.25 5,947.79 5,946.71 5,946.91 192.1K
15:57 5,945.69 5,945.77 5,943.87 5,943.87 102.1K
15:58 5,944.00 5,944.00 5,943.88 5,943.97 191.9K
15:59 5,944.64 5,944.64 5,937.95 5,937.95 370.1K
16:00 5,938.97 5,938.97 5,938.13 5,938.13 7,689.8K
16:01 5,938.13 5,938.13 5,938.13 5,938.13 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし