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 5,938.13 5,938.13 5,893.14 5,894.79 10,838.9K
09:31 5,892.60 5,897.82 5,890.21 5,893.50 24.1K
09:32 5,898.05 5,906.71 5,898.05 5,906.71 31.7K
09:33 5,904.80 5,911.79 5,904.80 5,911.01 22.5K
09:34 5,912.53 5,914.23 5,910.87 5,914.23 10.6K
09:35 5,913.72 5,913.72 5,909.13 5,911.08 15.1K
09:36 5,919.25 5,919.25 5,916.94 5,918.67 14.7K
09:37 5,919.06 5,919.06 5,917.93 5,918.92 15.0K
09:38 5,919.64 5,920.15 5,919.64 5,919.82 21.8K
09:39 5,919.82 5,923.57 5,919.70 5,923.57 22.4K
09:40 5,928.46 5,930.46 5,928.46 5,930.46 16.3K
09:41 5,930.06 5,930.06 5,926.82 5,928.53 15.9K
09:42 5,929.18 5,929.18 5,925.14 5,925.14 11.6K
09:43 5,917.52 5,918.97 5,916.19 5,916.19 14.8K
09:44 5,916.87 5,920.24 5,916.87 5,919.69 17.2K
09:45 5,918.92 5,921.40 5,918.92 5,919.10 19.7K
09:46 5,915.21 5,915.21 5,911.85 5,911.85 8.8K
09:47 5,909.36 5,909.36 5,906.01 5,906.01 8.4K
09:48 5,908.22 5,908.22 5,899.48 5,899.48 17.3K
09:49 5,898.69 5,902.84 5,898.66 5,902.84 17.5K
09:50 5,904.16 5,905.56 5,903.05 5,903.28 10.5K
09:51 5,900.77 5,906.37 5,900.77 5,906.37 10.4K
09:52 5,905.40 5,913.39 5,905.40 5,913.28 13.4K
09:53 5,915.44 5,915.70 5,912.35 5,912.35 12.3K
09:54 5,914.79 5,916.15 5,914.79 5,915.61 5.5K
09:55 5,915.80 5,917.06 5,915.53 5,917.06 6.1K
09:56 5,917.30 5,917.30 5,913.20 5,913.20 4.8K
09:57 5,912.98 5,914.78 5,907.87 5,907.87 6.5K
09:58 5,905.53 5,905.53 5,903.15 5,905.28 7.7K
09:59 5,905.55 5,905.55 5,903.24 5,903.87 7.7K
10:00 5,905.26 5,906.40 5,904.68 5,906.40 14.2K
10:01 5,906.92 5,909.60 5,904.11 5,909.60 13.0K
10:02 5,911.11 5,914.80 5,911.11 5,914.00 13.9K
10:03 5,913.67 5,914.06 5,913.67 5,914.06 16.9K
10:04 5,914.54 5,917.05 5,914.54 5,917.05 11.0K
10:05 5,917.94 5,920.08 5,917.94 5,920.08 7.1K
10:06 5,918.25 5,918.25 5,915.99 5,915.99 6.4K
10:07 5,918.55 5,918.55 5,915.98 5,915.98 12.2K
10:08 5,914.85 5,914.85 5,913.72 5,913.72 10.3K
10:09 5,914.57 5,916.05 5,914.57 5,915.80 6.5K
10:10 5,917.15 5,917.15 5,914.55 5,915.98 9.1K
10:11 5,915.74 5,921.62 5,915.74 5,921.62 4.9K
10:12 5,922.00 5,925.80 5,922.00 5,925.80 4.0K
10:13 5,927.38 5,931.43 5,927.38 5,931.43 23.0K
10:14 5,930.92 5,934.77 5,930.92 5,934.48 10.9K
10:15 5,933.93 5,933.93 5,930.94 5,931.14 15.1K
10:16 5,931.71 5,932.89 5,931.71 5,932.65 8.8K
10:17 5,931.53 5,931.70 5,930.38 5,931.70 8.2K
10:18 5,932.64 5,933.87 5,932.64 5,932.99 13.8K
10:19 5,934.10 5,934.95 5,934.10 5,934.95 29.8K
10:20 5,935.98 5,938.67 5,935.98 5,937.39 23.4K
10:21 5,937.31 5,937.31 5,936.22 5,937.18 12.9K
10:22 5,936.74 5,937.75 5,936.74 5,937.20 6.6K
10:23 5,935.41 5,937.73 5,935.41 5,937.73 7.5K
10:24 5,937.73 5,938.91 5,937.72 5,938.91 4.5K
10:25 5,938.64 5,940.94 5,938.24 5,940.94 10.5K
10:26 5,941.59 5,946.27 5,941.59 5,946.27 9.5K
10:27 5,946.27 5,947.25 5,946.27 5,947.25 7.8K
10:28 5,946.04 5,946.04 5,944.38 5,944.38 11.6K
10:29 5,944.66 5,944.87 5,943.97 5,944.87 13.7K
10:30 5,945.26 5,948.58 5,945.26 5,948.58 9.9K
10:31 5,951.35 5,952.61 5,951.35 5,952.61 13.7K
10:32 5,952.54 5,955.09 5,952.54 5,955.09 12.1K
10:33 5,955.29 5,956.00 5,954.04 5,954.04 14.9K
10:34 5,955.04 5,955.56 5,955.04 5,955.56 5.6K
10:35 5,954.47 5,954.47 5,952.94 5,952.94 15.1K
10:36 5,953.01 5,955.37 5,953.01 5,955.37 5.5K
10:37 5,957.62 5,957.62 5,955.06 5,955.06 11.2K
10:38 5,954.92 5,956.98 5,954.68 5,956.98 10.7K
10:39 5,957.62 5,960.15 5,957.62 5,960.15 5.0K
10:40 5,960.15 5,960.54 5,958.26 5,958.26 11.0K
10:41 5,957.74 5,958.71 5,954.94 5,954.94 19.3K
10:42 5,955.45 5,957.17 5,955.45 5,957.17 3.5K
10:43 5,955.66 5,957.70 5,955.66 5,957.44 12.1K
10:44 5,956.54 5,957.07 5,955.89 5,956.35 7.6K
10:45 5,956.41 5,956.73 5,955.45 5,955.71 12.4K
10:46 5,955.71 5,955.71 5,955.27 5,955.27 5.3K
10:47 5,955.78 5,956.68 5,955.31 5,955.31 10.9K
10:48 5,955.31 5,958.12 5,954.74 5,958.12 11.4K
10:49 5,957.61 5,958.19 5,957.54 5,958.19 3.1K
10:50 5,958.28 5,958.42 5,957.41 5,957.41 9.2K
10:51 5,956.58 5,957.59 5,956.58 5,956.90 5.7K
10:52 5,956.95 5,958.78 5,956.95 5,958.78 3.9K
10:53 5,960.31 5,961.92 5,960.31 5,961.91 9.9K
10:54 5,961.96 5,962.00 5,961.40 5,961.40 8.7K
10:55 5,961.32 5,961.61 5,960.44 5,960.44 7.1K
10:56 5,960.44 5,960.44 5,959.54 5,959.54 1.3K
10:57 5,959.72 5,962.17 5,959.72 5,962.16 9.1K
10:58 5,962.16 5,964.17 5,962.09 5,962.09 13.1K
10:59 5,962.35 5,962.35 5,960.60 5,961.09 10.0K
11:00 5,960.32 5,960.64 5,958.50 5,958.50 15.8K
11:01 5,960.48 5,961.81 5,959.95 5,961.81 6.8K
11:02 5,961.93 5,964.00 5,961.93 5,964.00 206.7K
11:03 5,965.54 5,965.54 5,965.16 5,965.54 10.9K
11:04 5,965.42 5,967.78 5,965.42 5,967.78 5.3K
11:05 5,967.27 5,967.78 5,965.82 5,965.82 11.9K
11:06 5,965.82 5,965.82 5,965.25 5,965.25 5.5K
11:07 5,965.32 5,965.32 5,963.16 5,964.44 16.6K
11:08 5,965.90 5,965.96 5,964.64 5,964.64 11.7K
11:09 5,964.39 5,965.22 5,963.70 5,963.70 6.0K
11:10 5,963.47 5,964.29 5,963.47 5,964.29 7.0K
11:11 5,965.38 5,967.00 5,965.38 5,967.00 16.8K
11:12 5,967.38 5,967.54 5,966.33 5,966.33 12.9K
11:13 5,966.33 5,968.06 5,966.33 5,968.06 12.3K
11:14 5,968.25 5,969.91 5,968.25 5,969.74 7.2K
11:15 5,971.73 5,971.80 5,971.65 5,971.80 6.5K
11:16 5,971.54 5,973.14 5,971.54 5,973.14 10.5K
11:17 5,973.31 5,975.33 5,973.31 5,975.33 6.3K
11:18 5,975.10 5,975.88 5,974.14 5,975.61 11.3K
11:19 5,975.17 5,975.38 5,974.96 5,975.38 10.8K
11:20 5,975.95 5,975.95 5,975.08 5,975.13 9.6K
11:21 5,974.50 5,975.92 5,974.50 5,975.92 6.3K
11:22 5,976.24 5,976.63 5,976.14 5,976.14 4.6K
11:23 5,976.78 5,976.78 5,974.93 5,974.93 7.8K
11:24 5,975.35 5,977.73 5,975.35 5,977.73 14.3K
11:25 5,978.61 5,978.91 5,978.59 5,978.85 7.7K
11:26 5,979.39 5,980.15 5,979.39 5,979.90 5.2K
11:27 5,980.05 5,981.17 5,980.05 5,980.46 9.7K
11:28 5,980.15 5,980.21 5,976.23 5,976.23 14.7K
11:29 5,975.98 5,977.01 5,975.98 5,977.01 10.0K
11:30 5,978.04 5,979.08 5,978.04 5,979.08 13.1K
11:31 5,979.28 5,979.28 5,978.63 5,978.63 15.1K
11:32 5,978.38 5,979.22 5,977.75 5,979.22 7.1K
11:33 5,979.22 5,979.79 5,978.57 5,979.79 8.5K
11:34 5,980.10 5,982.03 5,980.10 5,981.71 22.7K
11:35 5,982.74 5,982.83 5,981.87 5,982.83 5.6K
11:36 5,984.16 5,984.24 5,983.14 5,983.53 9.2K
11:37 5,985.34 5,986.23 5,985.34 5,986.04 9.8K
11:38 5,986.22 5,986.57 5,985.54 5,985.91 8.2K
11:39 5,985.27 5,986.52 5,985.27 5,986.52 4.1K
11:40 5,987.90 5,987.90 5,985.90 5,986.17 9.0K
11:41 5,987.56 5,987.56 5,987.02 5,987.02 8.2K
11:42 5,987.15 5,989.39 5,987.13 5,989.39 9.5K
11:43 5,989.39 5,989.39 5,988.03 5,988.03 8.1K
11:44 5,988.42 5,988.42 5,987.97 5,987.97 2.9K
11:45 5,987.94 5,987.94 5,986.96 5,987.16 7.6K
11:46 5,985.83 5,986.35 5,984.21 5,986.35 16.7K
11:47 5,987.15 5,987.15 5,985.07 5,985.07 4.5K
11:48 5,985.07 5,987.11 5,985.07 5,987.11 6.4K
11:49 5,987.75 5,987.75 5,985.70 5,985.70 10.3K
11:50 5,985.38 5,985.82 5,985.23 5,985.82 6.6K
11:51 5,985.62 5,985.92 5,985.62 5,985.74 6.1K
11:52 5,985.86 5,985.99 5,984.55 5,984.55 6.2K
11:53 5,983.64 5,984.14 5,983.41 5,984.14 12.1K
11:54 5,984.72 5,986.49 5,984.72 5,986.49 5.8K
11:55 5,986.47 5,987.22 5,986.06 5,987.22 4.5K
11:56 5,987.22 5,989.42 5,987.22 5,989.42 13.1K
11:57 5,987.90 5,989.00 5,987.90 5,988.81 18.7K
11:58 5,989.07 5,989.07 5,988.81 5,988.99 4.5K
11:59 5,988.99 5,989.53 5,988.86 5,989.53 5.9K
12:00 5,989.49 5,989.49 5,987.90 5,987.90 11.7K
12:01 5,988.57 5,990.53 5,988.57 5,989.96 9.7K
12:02 5,989.96 5,991.12 5,989.78 5,991.06 15.4K
12:03 5,989.88 5,990.50 5,989.48 5,989.48 7.2K
12:04 5,989.61 5,991.19 5,989.61 5,991.19 6.7K
12:05 5,990.17 5,990.42 5,990.17 5,990.42 3.2K
12:06 5,990.91 5,990.91 5,990.06 5,990.06 8.3K
12:07 5,989.75 5,991.28 5,989.75 5,991.28 6.8K
12:08 5,991.55 5,991.55 5,990.27 5,990.27 10.9K
12:09 5,989.04 5,990.00 5,988.84 5,990.00 12.5K
12:10 5,989.38 5,992.31 5,989.38 5,992.31 6.9K
12:11 5,991.60 5,991.60 5,988.64 5,988.64 17.9K
12:12 5,988.64 5,988.64 5,987.57 5,988.52 22.5K
12:13 5,988.52 5,988.61 5,988.45 5,988.59 3.5K
12:14 5,988.53 5,988.55 5,988.30 5,988.30 5.2K
12:15 5,987.91 5,989.09 5,987.91 5,988.70 9.3K
12:16 5,988.70 5,988.90 5,988.34 5,988.90 7.7K
12:17 5,989.05 5,990.98 5,989.05 5,990.33 8.7K
12:18 5,991.27 5,993.21 5,991.27 5,993.21 7.9K
12:19 5,992.31 5,992.31 5,991.73 5,991.73 14.4K
12:20 5,992.02 5,993.62 5,992.02 5,993.24 7.4K
12:21 5,994.01 5,994.41 5,993.69 5,993.69 10.4K
12:22 5,993.31 5,993.31 5,991.89 5,992.33 19.3K
12:23 5,992.33 5,993.30 5,992.01 5,993.18 8.6K
12:24 5,992.79 5,993.71 5,992.79 5,993.71 6.0K
12:25 5,993.77 5,993.77 5,992.12 5,992.17 8.4K
12:26 5,992.08 5,994.61 5,992.08 5,994.22 14.4K
12:27 5,993.97 5,993.97 5,993.53 5,993.53 4.6K
12:28 5,993.92 5,995.93 5,993.92 5,995.93 8.4K
12:29 5,997.20 5,997.20 5,995.94 5,995.94 10.6K
12:30 5,995.56 5,997.31 5,994.81 5,997.31 9.0K
12:31 5,996.36 5,996.49 5,996.00 5,996.09 14.1K
12:32 5,995.52 5,995.52 5,994.58 5,994.58 5.7K
12:33 5,991.84 5,991.84 5,990.18 5,990.18 10.4K
12:34 5,990.88 5,990.88 5,988.60 5,988.60 13.8K
12:35 5,988.83 5,989.65 5,988.83 5,989.65 24.6K
12:36 5,990.97 5,991.37 5,990.97 5,990.98 7.6K
12:37 5,992.16 5,993.51 5,992.16 5,993.51 23.7K
12:38 5,994.54 5,994.92 5,994.34 5,994.34 7.7K
12:39 5,994.34 5,996.49 5,994.34 5,996.49 4.6K
12:40 5,996.49 5,996.49 5,995.97 5,996.36 5.8K
12:41 5,996.74 5,996.74 5,995.97 5,995.97 6.3K
12:42 5,995.97 5,995.97 5,995.47 5,995.47 5.2K
12:43 5,994.83 5,994.83 5,993.13 5,993.13 6.2K
12:44 5,992.94 5,993.73 5,992.94 5,993.73 8.0K
12:45 5,993.61 5,993.61 5,992.85 5,993.23 2.8K
12:46 5,993.20 5,994.48 5,993.20 5,994.48 5.5K
12:47 5,994.02 5,994.16 5,993.97 5,994.16 3.5K
12:48 5,993.68 5,994.96 5,993.68 5,994.96 4.3K
12:49 5,994.26 5,997.72 5,994.26 5,997.72 11.0K
12:50 5,996.94 5,997.07 5,996.94 5,996.95 4.1K
12:51 5,996.56 5,996.56 5,993.19 5,993.19 11.7K
12:52 5,993.03 5,993.03 5,992.09 5,992.61 8.6K
12:53 5,992.61 5,992.61 5,990.78 5,991.90 7.5K
12:54 5,993.17 5,994.01 5,992.84 5,994.01 10.2K
12:55 5,994.90 5,996.09 5,994.90 5,996.09 8.5K
12:56 5,996.10 5,996.93 5,996.10 5,996.93 6.1K
12:57 5,996.81 5,996.81 5,996.10 5,996.32 6.6K
12:58 5,995.91 5,995.91 5,994.63 5,995.14 12.1K
12:59 5,993.45 5,995.09 5,993.45 5,994.01 8.9K
13:00 5,993.30 5,993.74 5,992.44 5,992.44 7.8K
13:01 5,992.44 5,993.91 5,992.40 5,993.91 8.3K
13:02 5,993.97 5,994.03 5,993.58 5,993.90 6.4K
13:03 5,993.86 5,994.06 5,993.74 5,994.06 4.5K
13:04 5,993.02 5,993.41 5,991.56 5,991.56 9.7K
13:05 5,991.20 5,991.20 5,990.87 5,990.87 3.2K
13:06 5,992.71 5,992.71 5,991.34 5,991.34 11.8K
13:07 5,991.22 5,991.35 5,990.96 5,991.24 6.9K
13:08 5,991.10 5,992.89 5,991.10 5,992.37 7.1K
13:09 5,991.45 5,991.84 5,991.26 5,991.84 6.1K
13:10 5,991.58 5,992.16 5,991.39 5,992.16 3.5K
13:11 5,992.16 5,992.85 5,992.16 5,992.65 8.9K
13:12 5,992.58 5,993.59 5,992.58 5,993.08 5.0K
13:13 5,993.47 5,994.13 5,993.47 5,993.61 10.9K
13:14 5,993.51 5,994.90 5,993.51 5,994.90 6.2K
13:15 5,995.06 5,995.18 5,992.15 5,992.15 11.0K
13:16 5,992.24 5,992.24 5,990.11 5,990.43 12.1K
13:17 5,990.65 5,990.65 5,990.47 5,990.65 4.6K
13:18 5,990.22 5,991.63 5,990.14 5,991.63 7.4K
13:19 5,991.63 5,993.20 5,991.63 5,992.36 8.0K
13:20 5,992.83 5,993.07 5,992.42 5,992.42 6.9K
13:21 5,992.47 5,992.47 5,989.37 5,989.37 13.5K
13:22 5,988.85 5,990.06 5,988.80 5,990.06 7.6K
13:23 5,989.68 5,990.82 5,989.68 5,990.82 6.2K
13:24 5,990.04 5,990.04 5,989.69 5,989.69 11.6K
13:25 5,989.75 5,989.75 5,988.14 5,988.14 3.5K
13:26 5,987.49 5,988.29 5,987.49 5,987.90 7.9K
13:27 5,988.55 5,988.55 5,987.55 5,987.55 4.7K
13:28 5,987.81 5,987.81 5,985.96 5,985.96 9.0K
13:29 5,985.32 5,985.32 5,984.29 5,985.19 15.3K
13:30 5,985.12 5,985.24 5,984.58 5,985.24 6.4K
13:31 5,985.24 5,986.84 5,985.24 5,986.84 9.3K
13:32 5,987.23 5,988.33 5,987.23 5,987.27 10.4K
13:33 5,987.15 5,987.15 5,986.94 5,986.94 7.0K
13:34 5,986.69 5,986.69 5,985.21 5,985.21 6.0K
13:35 5,984.97 5,986.77 5,984.43 5,986.77 6.6K
13:36 5,986.38 5,986.38 5,986.13 5,986.13 1.5K
13:37 5,985.81 5,985.81 5,984.50 5,984.50 7.6K
13:38 5,984.38 5,984.38 5,982.49 5,983.71 13.4K
13:39 5,982.84 5,983.15 5,982.02 5,982.02 6.1K
13:40 5,981.82 5,983.09 5,981.82 5,983.09 5.4K
13:41 5,983.65 5,984.06 5,983.65 5,984.06 4.6K
13:42 5,983.53 5,983.53 5,981.99 5,981.99 10.0K
13:43 5,982.01 5,982.27 5,981.11 5,982.08 8.2K
13:44 5,982.20 5,982.68 5,982.09 5,982.62 4.6K
13:45 5,983.63 5,983.63 5,980.85 5,980.85 20.3K
13:46 5,981.24 5,983.34 5,981.24 5,983.34 11.6K
13:47 5,983.54 5,983.54 5,983.03 5,983.03 7.0K
13:48 5,983.46 5,984.13 5,983.46 5,984.11 2.1K
13:49 5,983.99 5,983.99 5,982.74 5,982.74 6.1K
13:50 5,981.73 5,982.10 5,981.73 5,981.79 16.6K
13:51 5,981.79 5,983.18 5,981.79 5,983.18 5.0K
13:52 5,983.18 5,984.15 5,982.85 5,983.24 12.8K
13:53 5,983.62 5,985.38 5,983.62 5,985.38 11.4K
13:54 5,985.11 5,985.14 5,984.92 5,984.92 7.0K
13:55 5,985.03 5,987.10 5,985.03 5,987.10 14.1K
13:56 5,983.63 5,983.81 5,981.94 5,981.94 13.3K
13:57 5,981.42 5,982.91 5,980.24 5,982.91 15.1K
13:58 5,983.22 5,983.22 5,982.83 5,982.83 5.6K
13:59 5,982.30 5,982.30 5,977.90 5,977.90 9.1K
14:00 5,976.66 5,976.67 5,975.64 5,975.64 8.7K
14:01 5,977.71 5,977.77 5,976.17 5,976.68 14.3K
14:02 5,976.67 5,976.93 5,976.37 5,976.93 8.1K
14:03 5,976.46 5,976.58 5,976.46 5,976.58 6.2K
14:04 5,977.22 5,977.28 5,976.58 5,977.28 9.8K
14:05 5,977.46 5,978.34 5,977.46 5,978.34 8.7K
14:06 5,978.94 5,979.27 5,978.82 5,979.27 9.2K
14:07 5,979.61 5,979.61 5,977.28 5,977.28 11.4K
14:08 5,978.05 5,978.05 5,977.11 5,977.11 5.4K
14:09 5,976.23 5,977.89 5,976.23 5,977.89 19.0K
14:10 5,977.59 5,978.48 5,977.41 5,978.41 20.2K
14:11 5,978.16 5,979.39 5,978.04 5,979.39 8.6K
14:12 5,981.58 5,981.70 5,981.25 5,981.70 7.0K
14:13 5,981.92 5,983.06 5,981.92 5,983.06 6.6K
14:14 5,983.86 5,984.62 5,983.78 5,984.62 9.3K
14:15 5,984.62 5,984.62 5,984.54 5,984.54 6.7K
14:16 5,985.31 5,985.49 5,985.19 5,985.49 7.6K
14:17 5,987.11 5,987.88 5,987.11 5,987.88 6.8K
14:18 5,987.63 5,988.77 5,987.63 5,988.77 7.4K
14:19 5,989.84 5,989.84 5,989.05 5,989.74 15.3K
14:20 5,989.53 5,992.17 5,989.53 5,992.17 8.7K
14:21 5,992.43 5,992.48 5,991.85 5,991.85 12.0K
14:22 5,991.78 5,991.78 5,990.19 5,990.88 18.4K
14:23 5,991.85 5,993.52 5,991.85 5,993.52 13.4K
14:24 5,993.71 5,994.57 5,993.71 5,994.15 14.6K
14:25 5,994.18 5,996.20 5,994.18 5,996.20 10.4K
14:26 5,996.55 5,996.62 5,995.68 5,996.62 18.5K
14:27 5,996.27 5,996.35 5,995.74 5,995.74 27.8K
14:28 5,997.43 5,997.43 5,996.62 5,996.62 19.8K
14:29 5,996.35 5,997.97 5,996.35 5,997.97 8.0K
14:30 5,997.85 5,997.85 5,997.16 5,997.60 8.3K
14:31 5,998.20 5,998.20 5,997.93 5,997.93 20.5K
14:32 5,997.54 5,998.36 5,996.74 5,996.74 17.9K
14:33 5,996.74 5,996.74 5,995.71 5,996.26 10.3K
14:34 5,996.26 5,996.26 5,996.01 5,996.01 3.5K
14:35 5,996.64 5,998.81 5,996.64 5,998.81 13.1K
14:36 5,998.93 6,000.51 5,998.93 6,000.51 8.1K
14:37 6,000.63 6,000.72 5,999.78 5,999.78 15.4K
14:38 5,999.39 5,999.39 5,998.35 5,998.35 7.9K
14:39 5,998.11 5,998.56 5,997.21 5,998.56 24.6K
14:40 5,997.92 5,998.77 5,997.53 5,998.77 6.5K
14:41 5,999.45 6,000.23 5,999.45 6,000.19 7.5K
14:42 6,000.78 6,001.04 6,000.78 6,000.81 6.0K
14:43 6,000.84 6,000.84 5,999.96 5,999.99 14.3K
14:44 6,000.34 6,001.11 6,000.34 6,000.85 13.1K
14:45 6,000.84 6,000.84 6,000.09 6,000.69 11.4K
14:46 6,000.97 6,001.86 6,000.97 6,001.85 7.4K
14:47 6,001.67 6,001.67 6,000.98 6,000.98 6.4K
14:48 5,998.84 5,998.84 5,997.56 5,998.60 13.5K
14:49 5,998.76 5,998.76 5,997.81 5,997.81 8.2K
14:50 5,997.99 5,998.60 5,997.36 5,997.36 11.2K
14:51 5,997.95 6,000.21 5,997.95 6,000.21 4.0K
14:52 5,998.97 5,998.97 5,996.74 5,996.74 18.9K
14:53 5,996.24 5,997.04 5,996.24 5,996.65 8.7K
14:54 5,996.52 5,997.80 5,996.39 5,997.80 11.0K
14:55 5,997.41 5,997.65 5,997.09 5,997.65 6.2K
14:56 5,997.02 5,997.04 5,996.92 5,996.92 6.7K
14:57 5,997.17 5,997.17 5,995.52 5,996.88 10.7K
14:58 5,998.44 5,998.71 5,997.81 5,998.71 14.2K
14:59 5,998.86 5,998.98 5,998.86 5,998.86 6.7K
15:00 5,998.47 5,998.47 5,995.94 5,995.94 12.8K
15:01 5,995.88 5,995.88 5,995.00 5,995.51 6.6K
15:02 5,995.57 5,995.57 5,994.40 5,994.40 2.5K
15:03 5,994.83 5,995.07 5,994.17 5,994.17 10.8K
15:04 5,994.56 5,996.25 5,994.56 5,996.25 8.5K
15:05 5,996.78 5,996.99 5,996.51 5,996.99 6.7K
15:06 5,996.04 5,996.68 5,996.04 5,996.21 9.7K
15:07 5,994.05 5,994.05 5,993.25 5,994.01 8.8K
15:08 5,993.62 5,994.01 5,993.45 5,993.45 8.5K
15:09 5,994.70 5,994.98 5,994.70 5,994.86 10.1K
15:10 5,994.18 5,994.18 5,993.11 5,993.27 14.3K
15:11 5,993.14 5,993.14 5,991.96 5,992.16 12.0K
15:12 5,992.80 5,993.30 5,992.80 5,993.30 8.3K
15:13 5,993.31 5,993.37 5,992.59 5,992.84 11.5K
15:14 5,991.65 5,993.06 5,991.65 5,992.67 9.8K
15:15 5,992.85 5,992.85 5,991.37 5,991.37 10.2K
15:16 5,990.71 5,991.30 5,990.17 5,990.17 11.6K
15:17 5,988.80 5,988.80 5,987.38 5,987.38 8.0K
15:18 5,984.81 5,985.49 5,984.41 5,985.49 19.4K
15:19 5,985.80 5,985.80 5,984.77 5,984.77 5.4K
15:20 5,984.38 5,984.38 5,983.40 5,983.40 4.3K
15:21 5,984.04 5,984.04 5,981.87 5,981.87 8.1K
15:22 5,981.75 5,981.91 5,981.75 5,981.91 3.3K
15:23 5,981.92 5,982.12 5,981.73 5,982.12 8.0K
15:24 5,981.92 5,981.92 5,981.23 5,981.47 5.6K
15:25 5,981.34 5,981.34 5,978.66 5,979.03 16.9K
15:26 5,979.17 5,979.93 5,979.00 5,979.00 9.2K
15:27 5,979.00 5,979.65 5,978.73 5,978.73 7.4K
15:28 5,978.73 5,978.80 5,978.01 5,978.27 5.2K
15:29 5,978.99 5,979.03 5,978.51 5,979.03 11.0K
15:30 5,979.57 5,980.32 5,979.57 5,979.73 18.5K
15:31 5,979.90 5,980.22 5,979.13 5,979.13 11.6K
15:32 5,978.02 5,978.02 5,976.41 5,976.41 9.7K
15:33 5,975.13 5,975.72 5,973.97 5,973.97 16.4K
15:34 5,972.92 5,973.10 5,972.86 5,972.86 8.1K
15:35 5,973.25 5,973.35 5,972.65 5,973.35 19.6K
15:36 5,974.29 5,981.62 5,974.29 5,981.62 24.3K
15:37 5,981.71 5,983.65 5,981.71 5,983.65 9.3K
15:38 5,983.08 5,983.29 5,983.04 5,983.04 10.8K
15:39 5,981.27 5,981.83 5,981.20 5,981.83 17.1K
15:40 5,981.76 5,983.23 5,981.70 5,983.15 10.7K
15:41 5,982.76 5,982.76 5,981.44 5,981.44 27.2K
15:42 5,982.56 5,982.69 5,982.28 5,982.28 21.3K
15:43 5,981.35 5,981.35 5,980.05 5,980.36 22.5K
15:44 5,980.24 5,980.24 5,977.61 5,978.35 20.7K
15:45 5,977.71 5,980.29 5,977.71 5,980.29 18.5K
15:46 5,980.52 5,980.66 5,979.58 5,980.66 26.7K
15:47 5,981.05 5,981.61 5,980.79 5,981.61 21.4K
15:48 5,980.86 5,980.86 5,978.91 5,978.91 26.3K
15:49 5,978.81 5,978.81 5,976.21 5,976.21 37.9K
15:50 5,975.07 5,975.07 5,968.71 5,971.05 201.0K
15:51 5,971.04 5,971.04 5,968.76 5,970.31 109.2K
15:52 5,967.27 5,967.27 5,964.71 5,964.71 105.4K
15:53 5,966.63 5,966.63 5,964.60 5,965.46 114.4K
15:54 5,963.52 5,963.61 5,963.26 5,963.61 125.3K
15:55 5,965.19 5,965.19 5,961.03 5,962.66 147.4K
15:56 5,962.49 5,965.69 5,962.49 5,965.69 117.8K
15:57 5,965.72 5,965.72 5,962.15 5,962.15 67.6K
15:58 5,961.86 5,964.52 5,961.86 5,964.52 76.7K
15:59 5,964.45 5,965.80 5,963.48 5,963.48 106.0K
16:00 5,963.06 5,963.06 5,962.50 5,962.94 15,806.6K
16:01 5,962.94 5,962.94 5,962.94 5,962.94 26.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし