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 5,962.94 5,962.94 5,948.38 5,962.00 131.1K
09:31 5,954.47 5,977.23 5,954.47 5,977.23 43.0K
09:32 5,977.23 5,979.66 5,977.23 5,979.66 10.0K
09:33 5,975.70 5,975.70 5,966.18 5,966.18 22.8K
09:34 5,964.23 5,967.12 5,963.46 5,963.46 8.3K
09:35 5,965.01 5,969.86 5,964.48 5,969.86 10.4K
09:36 5,970.47 5,973.49 5,970.47 5,971.38 11.6K
09:37 5,969.63 5,969.63 5,964.84 5,964.84 9.9K
09:38 5,962.48 5,966.25 5,962.35 5,964.48 9.3K
09:39 5,965.08 5,965.08 5,963.70 5,963.70 3.7K
09:40 5,966.39 5,972.33 5,966.39 5,971.27 9.0K
09:41 5,969.92 5,975.74 5,969.92 5,975.74 5.9K
09:42 5,974.91 5,977.47 5,974.91 5,977.47 6.8K
09:43 5,977.46 5,977.46 5,975.60 5,977.27 8.7K
09:44 5,976.61 5,980.76 5,975.85 5,980.76 9.6K
09:45 5,980.76 5,980.76 5,974.93 5,974.93 14.2K
09:46 5,977.60 5,977.76 5,976.00 5,977.21 13.4K
09:47 5,978.20 5,978.20 5,974.61 5,974.61 10.4K
09:48 5,975.30 5,975.94 5,974.92 5,975.08 13.0K
09:49 5,973.70 5,973.70 5,971.56 5,972.26 5.7K
09:50 5,971.87 5,971.87 5,968.99 5,969.51 22.5K
09:51 5,970.37 5,974.51 5,970.37 5,973.62 5.1K
09:52 5,972.09 5,972.60 5,970.07 5,970.07 15.2K
09:53 5,970.07 5,970.07 5,968.58 5,968.58 14.3K
09:54 5,968.69 5,970.24 5,968.69 5,970.24 10.0K
09:55 5,970.59 5,970.59 5,967.74 5,970.40 7.5K
09:56 5,970.59 5,971.58 5,970.59 5,971.58 1.9K
09:57 5,971.58 5,974.71 5,971.58 5,974.71 9.7K
09:58 5,974.33 5,974.46 5,974.07 5,974.07 14.6K
09:59 5,972.81 5,972.81 5,971.25 5,971.25 7.1K
10:00 5,971.18 5,971.18 5,969.24 5,969.24 8.4K
10:01 5,967.64 5,967.64 5,965.81 5,965.81 9.2K
10:02 5,963.36 5,965.44 5,963.36 5,964.99 11.8K
10:03 5,965.15 5,966.44 5,962.32 5,966.44 15.7K
10:04 5,966.44 5,966.44 5,962.80 5,962.80 4.3K
10:05 5,962.06 5,962.06 5,961.75 5,962.05 11.9K
10:06 5,962.31 5,962.31 5,961.22 5,961.22 9.5K
10:07 5,961.68 5,963.37 5,961.68 5,963.37 5.3K
10:08 5,964.19 5,964.57 5,961.25 5,961.25 6.1K
10:09 5,961.37 5,961.37 5,960.10 5,960.32 4.5K
10:10 5,959.68 5,959.88 5,959.35 5,959.62 10.3K
10:11 5,960.26 5,960.26 5,958.58 5,958.83 9.2K
10:12 5,959.45 5,963.76 5,959.45 5,963.76 6.2K
10:13 5,964.52 5,965.16 5,963.21 5,963.79 10.1K
10:14 5,963.79 5,963.79 5,961.30 5,961.30 6.9K
10:15 5,960.74 5,960.93 5,960.09 5,960.80 5.7K
10:16 5,959.39 5,961.11 5,959.39 5,961.11 5.0K
10:17 5,960.72 5,961.97 5,960.72 5,961.38 9.2K
10:18 5,960.29 5,960.29 5,958.52 5,958.52 5.9K
10:19 5,957.68 5,960.04 5,957.68 5,960.04 7.8K
10:20 5,960.04 5,961.57 5,959.98 5,961.57 3.5K
10:21 5,960.55 5,960.55 5,958.57 5,958.57 10.1K
10:22 5,958.18 5,958.18 5,956.79 5,956.79 8.5K
10:23 5,956.66 5,959.89 5,956.11 5,959.89 6.4K
10:24 5,961.09 5,961.42 5,959.36 5,959.36 16.2K
10:25 5,958.29 5,958.92 5,957.65 5,957.65 6.2K
10:26 5,958.19 5,959.57 5,958.19 5,958.68 6.5K
10:27 5,960.03 5,961.82 5,960.03 5,961.82 6.9K
10:28 5,962.69 5,962.69 5,960.90 5,960.90 13.6K
10:29 5,961.14 5,963.31 5,961.14 5,963.31 4.6K
10:30 5,963.31 5,965.33 5,963.31 5,964.94 7.0K
10:31 5,963.67 5,964.56 5,963.67 5,963.87 23.4K
10:32 5,963.70 5,965.50 5,963.70 5,963.73 10.5K
10:33 5,963.63 5,967.15 5,963.63 5,967.15 5.6K
10:34 5,967.03 5,967.03 5,965.23 5,965.23 3.7K
10:35 5,965.86 5,966.12 5,965.15 5,965.15 4.4K
10:36 5,964.63 5,964.63 5,962.34 5,962.67 4.1K
10:37 5,961.82 5,964.50 5,961.82 5,964.50 4.7K
10:38 5,965.35 5,967.62 5,965.35 5,967.62 9.7K
10:39 5,968.00 5,970.51 5,966.41 5,966.41 17.7K
10:40 5,967.19 5,967.19 5,965.90 5,966.24 5.0K
10:41 5,965.25 5,965.25 5,964.52 5,965.17 8.8K
10:42 5,965.11 5,965.11 5,964.99 5,964.99 3.9K
10:43 5,964.74 5,964.74 5,961.46 5,961.46 9.2K
10:44 5,961.32 5,961.44 5,960.74 5,961.25 9.3K
10:45 5,961.31 5,961.58 5,960.29 5,961.58 8.8K
10:46 5,961.11 5,961.11 5,958.92 5,958.92 7.3K
10:47 5,958.92 5,958.92 5,956.95 5,956.95 6.1K
10:48 5,957.46 5,957.46 5,956.11 5,956.69 9.9K
10:49 5,957.11 5,958.30 5,957.07 5,958.30 7.0K
10:50 5,958.14 5,958.14 5,957.26 5,957.26 6.1K
10:51 5,956.75 5,956.75 5,954.60 5,954.60 8.6K
10:52 5,955.21 5,955.40 5,954.32 5,954.32 4.6K
10:53 5,953.93 5,954.11 5,953.93 5,953.99 2.4K
10:54 5,953.99 5,954.53 5,953.99 5,954.40 2.1K
10:55 5,954.40 5,956.76 5,954.40 5,956.76 5.0K
10:56 5,957.41 5,959.86 5,957.41 5,959.86 6.9K
10:57 5,960.57 5,960.89 5,959.99 5,960.89 6.4K
10:58 5,960.11 5,960.26 5,958.33 5,958.33 6.9K
10:59 5,956.52 5,956.52 5,953.81 5,953.81 9.2K
11:00 5,953.81 5,954.76 5,953.81 5,954.50 4.6K
11:01 5,954.53 5,957.03 5,954.53 5,957.03 5.2K
11:02 5,957.03 5,957.71 5,957.03 5,957.44 1.5K
11:03 5,957.31 5,957.31 5,956.81 5,956.81 5.4K
11:04 5,957.31 5,960.58 5,957.31 5,960.58 4.0K
11:05 5,960.84 5,962.95 5,960.84 5,962.95 6.3K
11:06 5,961.82 5,963.59 5,961.82 5,963.59 5.9K
11:07 5,964.17 5,964.17 5,963.35 5,963.35 7.1K
11:08 5,962.42 5,962.42 5,961.15 5,961.21 5.6K
11:09 5,961.72 5,963.34 5,961.61 5,963.34 2.3K
11:10 5,963.71 5,964.74 5,963.71 5,964.74 3.0K
11:11 5,964.92 5,965.93 5,964.92 5,965.67 3.4K
11:12 5,966.06 5,966.06 5,965.13 5,965.13 8.9K
11:13 5,965.00 5,965.35 5,965.00 5,965.35 1.8K
11:14 5,967.19 5,967.19 5,966.68 5,966.68 6.2K
11:15 5,966.56 5,966.80 5,966.56 5,966.80 2.2K
11:16 5,967.55 5,967.60 5,967.48 5,967.48 9.5K
11:17 5,967.35 5,967.35 5,966.31 5,966.38 6.4K
11:18 5,965.86 5,966.48 5,965.86 5,966.48 3.8K
11:19 5,967.42 5,968.58 5,967.42 5,968.58 3.3K
11:20 5,968.74 5,969.63 5,968.74 5,969.63 3.8K
11:21 5,969.69 5,969.69 5,969.33 5,969.39 7.3K
11:22 5,970.19 5,971.72 5,970.13 5,971.72 7.2K
11:23 5,971.84 5,971.90 5,971.71 5,971.90 2.6K
11:24 5,971.90 5,972.13 5,971.78 5,972.13 7.8K
11:25 5,972.04 5,972.15 5,971.85 5,972.15 7.4K
11:26 5,972.21 5,972.42 5,971.84 5,972.42 3.6K
11:27 5,971.59 5,971.59 5,969.69 5,970.08 11.8K
11:28 5,970.76 5,971.96 5,970.76 5,971.96 7.0K
11:29 5,971.96 5,972.35 5,971.96 5,972.16 7.0K
11:30 5,970.84 5,972.07 5,970.84 5,972.07 12.3K
11:31 5,970.60 5,970.60 5,970.06 5,970.06 8.3K
11:32 5,969.79 5,971.01 5,969.79 5,971.01 6.3K
11:33 5,972.69 5,972.93 5,972.54 5,972.54 6.9K
11:34 5,971.91 5,972.67 5,971.91 5,972.67 1.8K
11:35 5,972.54 5,975.70 5,972.54 5,975.70 5.3K
11:36 5,975.70 5,976.76 5,975.70 5,976.76 2.0K
11:37 5,976.76 5,977.12 5,976.76 5,977.12 7.5K
11:38 5,977.12 5,977.47 5,977.12 5,977.47 3.1K
11:39 5,977.61 5,978.53 5,977.61 5,978.53 10.8K
11:40 5,977.90 5,977.90 5,976.02 5,977.15 10.3K
11:41 5,978.09 5,978.37 5,978.09 5,978.37 2.2K
11:42 5,978.67 5,978.87 5,978.67 5,978.75 6.6K
11:43 5,979.07 5,979.07 5,979.07 5,979.07 4.1K
11:44 5,979.13 5,979.14 5,978.40 5,979.14 4.5K
11:45 5,979.18 5,979.21 5,978.74 5,979.00 8.9K
11:46 5,979.00 5,980.72 5,979.00 5,980.72 7.2K
11:47 5,980.72 5,981.15 5,980.72 5,980.82 4.1K
11:48 5,980.82 5,983.06 5,980.82 5,983.06 6.7K
11:49 5,982.54 5,983.19 5,980.30 5,980.30 17.3K
11:50 5,981.62 5,982.31 5,981.62 5,982.31 5.3K
11:51 5,984.04 5,984.04 5,983.22 5,983.22 4.1K
11:52 5,983.22 5,983.61 5,983.22 5,983.51 4.1K
11:53 5,983.51 5,983.78 5,983.51 5,983.78 1.7K
11:54 5,983.00 5,983.62 5,983.00 5,983.43 5.9K
11:55 5,983.22 5,983.22 5,981.77 5,982.79 9.8K
11:56 5,983.61 5,984.58 5,983.61 5,984.58 4.1K
11:57 5,985.35 5,985.66 5,985.35 5,985.39 3.2K
11:58 5,985.39 5,985.39 5,984.92 5,984.92 5.2K
11:59 5,984.92 5,985.25 5,984.87 5,985.25 1.4K
12:00 5,985.25 5,985.25 5,984.86 5,984.98 3.2K
12:01 5,985.24 5,985.93 5,985.24 5,985.53 6.5K
12:02 5,985.53 5,986.42 5,985.52 5,985.52 9.0K
12:03 5,985.91 5,986.04 5,985.91 5,986.04 1.3K
12:04 5,984.80 5,985.30 5,984.78 5,985.30 13.2K
12:05 5,985.30 5,985.30 5,983.46 5,983.97 8.8K
12:06 5,983.85 5,986.07 5,983.85 5,986.07 2.8K
12:07 5,984.91 5,984.91 5,984.15 5,984.15 9.9K
12:08 5,982.21 5,982.94 5,982.21 5,982.94 7.6K
12:09 5,983.69 5,984.24 5,983.49 5,984.24 2.3K
12:10 5,984.49 5,985.85 5,984.49 5,985.85 4.2K
12:11 5,985.09 5,985.47 5,984.78 5,985.47 3.7K
12:12 5,986.17 5,989.54 5,986.17 5,989.54 8.1K
12:13 5,989.14 5,989.26 5,988.90 5,988.90 4.9K
12:14 5,988.92 5,988.92 5,988.31 5,988.32 10.9K
12:15 5,988.32 5,988.32 5,987.67 5,987.67 7.7K
12:16 5,986.91 5,986.91 5,986.03 5,986.03 7.0K
12:17 5,985.33 5,985.33 5,984.94 5,984.94 9.2K
12:18 5,985.14 5,985.46 5,985.14 5,985.40 6.7K
12:19 5,985.04 5,985.80 5,985.04 5,985.73 3.7K
12:20 5,985.87 5,986.57 5,985.87 5,986.57 2.5K
12:21 5,988.67 5,989.62 5,988.62 5,989.62 10.7K
12:22 5,988.44 5,988.83 5,988.44 5,988.83 5.3K
12:23 5,988.83 5,989.34 5,988.82 5,988.82 5.4K
12:24 5,988.95 5,989.34 5,988.95 5,989.34 4.0K
12:25 5,988.34 5,988.77 5,988.34 5,988.77 12.6K
12:26 5,988.13 5,988.13 5,986.76 5,986.76 19.9K
12:27 5,986.36 5,986.36 5,985.80 5,985.90 5.7K
12:28 5,985.72 5,987.26 5,985.72 5,987.05 5.4K
12:29 5,987.21 5,988.23 5,987.21 5,987.46 5.0K
12:30 5,986.84 5,987.88 5,986.84 5,987.88 3.9K
12:31 5,988.03 5,988.03 5,986.96 5,986.96 5.1K
12:32 5,986.99 5,989.25 5,986.99 5,989.25 5.0K
12:33 5,989.25 5,989.25 5,988.85 5,988.85 4.0K
12:34 5,988.54 5,989.63 5,988.54 5,989.60 5.5K
12:35 5,989.72 5,989.72 5,989.09 5,989.09 5.3K
12:36 5,988.03 5,988.03 5,987.57 5,987.57 9.7K
12:37 5,987.81 5,988.29 5,987.68 5,988.29 3.9K
12:38 5,988.29 5,988.62 5,988.07 5,988.62 8.5K
12:39 5,988.81 5,989.01 5,988.75 5,989.01 4.4K
12:40 5,989.01 5,989.71 5,989.01 5,989.33 9.5K
12:41 5,989.33 5,989.65 5,989.33 5,989.38 5.6K
12:42 5,988.64 5,988.64 5,988.14 5,988.14 7.9K
12:43 5,988.20 5,988.20 5,987.37 5,987.37 7.3K
12:44 5,987.37 5,987.63 5,987.12 5,987.63 2.6K
12:45 5,988.83 5,990.96 5,988.83 5,990.96 7.4K
12:46 5,990.71 5,990.71 5,988.31 5,988.31 12.9K
12:47 5,986.66 5,987.07 5,986.54 5,986.90 2.5K
12:48 5,986.90 5,986.90 5,986.51 5,986.51 4.7K
12:49 5,986.96 5,988.61 5,986.96 5,988.61 6.7K
12:50 5,988.73 5,989.05 5,988.58 5,989.05 5.9K
12:51 5,988.67 5,988.67 5,988.41 5,988.41 5.3K
12:52 5,988.47 5,988.47 5,987.77 5,987.83 7.5K
12:53 5,988.09 5,988.35 5,988.08 5,988.08 12.7K
12:54 5,988.26 5,989.14 5,987.62 5,989.14 9.4K
12:55 5,989.38 5,991.07 5,989.38 5,991.07 10.2K
12:56 5,991.44 5,991.64 5,991.44 5,991.64 4.8K
12:57 5,991.64 5,992.28 5,991.64 5,992.28 3.4K
12:58 5,992.28 5,992.28 5,990.61 5,990.61 10.8K
12:59 5,990.09 5,990.09 5,988.97 5,988.97 6.1K
13:00 5,988.97 5,989.30 5,988.97 5,989.30 2.4K
13:01 5,989.69 5,990.51 5,989.69 5,990.51 2.7K
13:02 5,990.51 5,992.24 5,990.51 5,992.24 3.0K
13:03 5,992.76 5,992.76 5,991.75 5,991.75 14.0K
13:04 5,991.63 5,991.63 5,991.11 5,991.11 3.8K
13:05 5,990.86 5,991.74 5,990.86 5,991.62 3.8K
13:06 5,991.93 5,991.93 5,991.29 5,991.29 3.0K
13:07 5,991.10 5,991.74 5,991.10 5,991.74 9.6K
13:08 5,991.62 5,991.89 5,991.62 5,991.89 7.1K
13:09 5,992.15 5,992.27 5,991.19 5,991.19 12.7K
13:10 5,991.31 5,992.88 5,991.27 5,992.88 4.5K
13:11 5,992.83 5,993.09 5,992.83 5,993.09 5.5K
13:12 5,992.86 5,993.81 5,992.86 5,993.81 7.0K
13:13 5,994.88 5,995.02 5,994.87 5,995.02 4.4K
13:14 5,995.02 5,995.77 5,995.02 5,995.46 8.0K
13:15 5,995.62 5,995.75 5,995.62 5,995.75 2.2K
13:16 5,995.75 5,996.52 5,995.75 5,996.52 1.4K
13:17 5,995.95 5,995.95 5,995.17 5,995.17 10.7K
13:18 5,994.94 5,995.60 5,994.94 5,995.60 10.1K
13:19 5,995.71 5,995.92 5,995.71 5,995.92 1.1K
13:20 5,995.86 5,995.86 5,995.56 5,995.56 4.3K
13:21 5,996.34 5,996.93 5,996.34 5,996.93 7.7K
13:22 5,995.79 5,995.79 5,994.60 5,994.60 7.2K
13:23 5,993.36 5,993.36 5,991.96 5,992.17 12.0K
13:24 5,992.17 5,992.17 5,991.54 5,992.17 4.4K
13:25 5,992.81 5,993.94 5,992.81 5,993.94 10.6K
13:26 5,994.19 5,994.51 5,994.19 5,994.22 2.4K
13:27 5,994.22 5,994.22 5,994.09 5,994.09 20.8K
13:28 5,994.09 5,994.09 5,993.58 5,993.58 2.6K
13:29 5,993.58 5,993.96 5,993.58 5,993.96 1.2K
13:30 5,994.37 5,994.64 5,994.37 5,994.64 8.2K
13:31 5,995.16 5,995.61 5,995.16 5,995.61 4.0K
13:32 5,995.33 5,995.68 5,995.33 5,995.68 1.6K
13:33 5,995.12 5,996.43 5,994.70 5,996.43 12.2K
13:34 5,996.35 5,996.67 5,996.35 5,996.67 6.0K
13:35 5,996.67 5,997.24 5,996.67 5,997.16 11.8K
13:36 5,997.48 5,997.68 5,997.48 5,997.55 6.3K
13:37 5,995.91 5,996.55 5,995.91 5,996.55 11.8K
13:38 5,996.55 5,997.06 5,996.14 5,996.14 4.4K
13:39 5,996.14 5,996.14 5,995.37 5,995.37 4.7K
13:40 5,994.27 5,994.32 5,993.77 5,993.77 7.2K
13:41 5,993.91 5,993.91 5,992.44 5,992.44 5.5K
13:42 5,990.67 5,991.57 5,990.67 5,991.57 11.6K
13:43 5,991.69 5,991.69 5,990.61 5,990.61 8.5K
13:44 5,990.61 5,990.61 5,988.72 5,989.10 4.6K
13:45 5,989.10 5,989.10 5,987.60 5,987.60 7.4K
13:46 5,988.46 5,989.73 5,988.46 5,989.62 10.1K
13:47 5,989.62 5,989.62 5,989.18 5,989.18 6.9K
13:48 5,989.18 5,990.78 5,989.18 5,990.39 3.3K
13:49 5,990.26 5,991.03 5,990.26 5,991.03 4.2K
13:50 5,991.29 5,991.29 5,990.85 5,990.85 2.6K
13:51 5,991.99 5,991.99 5,991.61 5,991.61 7.2K
13:52 5,991.90 5,992.03 5,991.26 5,991.26 4.7K
13:53 5,991.64 5,992.26 5,991.50 5,992.26 6.3K
13:54 5,992.26 5,992.73 5,992.26 5,992.73 2.6K
13:55 5,992.73 5,993.09 5,992.58 5,993.01 2.3K
13:56 5,993.14 5,993.44 5,992.87 5,992.87 6.1K
13:57 5,992.87 5,992.87 5,992.87 5,992.87 1.0K
13:58 5,993.76 5,994.06 5,993.76 5,994.06 9.1K
13:59 5,993.93 5,993.93 5,992.53 5,992.92 11.0K
14:00 5,992.75 5,993.21 5,992.56 5,993.21 4.0K
14:01 5,993.21 5,993.45 5,993.21 5,993.45 3.1K
14:02 5,993.45 5,993.45 5,993.24 5,993.24 1.8K
14:03 5,993.24 5,993.50 5,993.24 5,993.50 3.5K
14:04 5,993.50 5,993.50 5,993.16 5,993.16 11.0K
14:05 5,993.16 5,993.41 5,992.90 5,993.22 7.2K
14:06 5,993.09 5,993.13 5,992.81 5,992.93 2.6K
14:07 5,992.93 5,993.04 5,992.81 5,993.04 9.6K
14:08 5,992.46 5,992.46 5,991.96 5,991.96 8.4K
14:09 5,991.58 5,992.25 5,991.58 5,992.25 4.7K
14:10 5,992.44 5,992.83 5,992.44 5,992.83 3.5K
14:11 5,992.83 5,992.85 5,992.81 5,992.81 4.2K
14:12 5,992.98 5,993.09 5,992.84 5,992.84 8.9K
14:13 5,992.33 5,992.40 5,992.33 5,992.40 8.3K
14:14 5,992.40 5,992.40 5,991.19 5,991.58 5.3K
14:15 5,991.40 5,991.71 5,991.40 5,991.71 8.4K
14:16 5,991.71 5,991.71 5,990.14 5,990.14 4.9K
14:17 5,990.14 5,990.82 5,989.73 5,990.82 11.5K
14:18 5,991.98 5,992.10 5,991.98 5,992.10 6.0K
14:19 5,992.22 5,992.22 5,990.96 5,990.96 10.4K
14:20 5,990.90 5,990.90 5,990.45 5,990.45 7.1K
14:21 5,991.06 5,991.45 5,991.06 5,991.45 4.1K
14:22 5,991.45 5,991.53 5,991.27 5,991.46 4.4K
14:23 5,991.40 5,992.54 5,991.40 5,992.54 12.0K
14:24 5,992.54 5,993.44 5,992.54 5,992.54 4.9K
14:25 5,992.93 5,992.93 5,992.74 5,992.76 3.8K
14:26 5,993.04 5,993.04 5,992.65 5,992.84 10.4K
14:27 5,992.84 5,994.17 5,992.84 5,992.84 13.8K
14:28 5,992.84 5,993.96 5,992.82 5,993.96 5.2K
14:29 5,994.65 5,994.95 5,994.65 5,994.88 14.4K
14:30 5,994.88 5,998.10 5,994.88 5,998.10 13.3K
14:31 5,998.29 5,999.55 5,998.29 5,999.55 7.8K
14:32 5,999.43 6,000.53 5,999.43 6,000.53 7.4K
14:33 6,001.15 6,001.17 6,000.27 6,000.27 15.5K
14:34 5,999.21 5,999.21 5,998.51 5,998.51 8.3K
14:35 5,999.14 6,001.08 5,999.14 6,001.08 11.0K
14:36 6,001.08 6,002.76 6,001.08 6,002.76 1.2K
14:37 6,003.20 6,003.20 6,002.63 6,002.63 9.2K
14:38 6,002.63 6,002.63 6,002.12 6,002.12 3.6K
14:39 6,001.99 6,001.99 6,000.00 6,000.00 10.9K
14:40 5,999.00 6,000.73 5,999.00 6,000.73 13.2K
14:41 6,000.88 6,002.28 6,000.88 6,002.28 8.6K
14:42 6,002.28 6,002.94 6,000.53 6,000.53 17.6K
14:43 6,000.42 6,000.42 6,000.40 6,000.40 3.3K
14:44 6,001.79 6,001.79 6,001.27 6,001.66 8.8K
14:45 6,001.47 6,002.75 6,001.47 6,002.50 4.7K
14:46 6,002.50 6,003.36 6,002.50 6,003.36 4.6K
14:47 6,002.85 6,002.85 6,002.27 6,002.27 4.6K
14:48 6,001.96 6,002.53 6,001.83 6,002.53 7.0K
14:49 6,000.64 6,000.64 6,000.64 6,000.64 11.3K
14:50 6,000.64 6,000.64 6,000.41 6,000.41 18.4K
14:51 6,001.48 6,001.48 6,001.26 6,001.26 9.6K
14:52 6,000.26 6,000.26 5,998.91 5,998.91 11.3K
14:53 5,998.16 5,998.24 5,997.91 5,998.24 8.5K
14:54 5,998.64 5,999.32 5,998.64 5,999.05 6.2K
14:55 5,999.44 6,000.56 5,999.44 6,000.56 8.7K
14:56 6,000.56 6,002.22 6,000.56 6,002.22 5.4K
14:57 6,002.22 6,003.00 6,002.22 6,003.00 5.3K
14:58 6,002.87 6,003.33 6,002.87 6,003.33 8.9K
14:59 6,002.82 6,002.90 6,002.32 6,002.53 9.1K
15:00 6,001.86 6,002.62 6,001.86 6,002.29 5.5K
15:01 6,002.10 6,002.10 6,002.04 6,002.07 2.4K
15:02 6,002.13 6,002.86 6,002.13 6,002.86 4.5K
15:03 6,002.86 6,004.13 6,002.69 6,004.13 5.9K
15:04 6,002.64 6,002.85 6,002.26 6,002.85 7.8K
15:05 6,002.97 6,002.97 6,002.55 6,002.63 5.2K
15:06 6,002.91 6,002.91 6,002.65 6,002.65 16.0K
15:07 6,002.65 6,002.65 6,002.22 6,002.22 6.9K
15:08 6,001.41 6,001.41 5,999.76 5,999.76 9.2K
15:09 5,999.67 5,999.79 5,998.51 5,998.51 7.3K
15:10 5,998.25 5,999.84 5,998.25 5,999.84 10.5K
15:11 5,998.89 5,998.89 5,998.45 5,998.77 9.9K
15:12 5,998.84 5,998.84 5,997.99 5,998.67 22.5K
15:13 5,998.67 5,998.71 5,998.67 5,998.71 4.9K
15:14 5,998.78 5,999.07 5,998.37 5,998.37 10.6K
15:15 5,998.19 5,998.19 5,997.37 5,997.37 9.6K
15:16 5,996.83 5,996.83 5,995.56 5,995.56 11.0K
15:17 5,995.56 5,995.56 5,994.85 5,994.85 4.3K
15:18 5,994.85 5,996.08 5,994.85 5,996.08 8.9K
15:19 5,996.08 5,996.08 5,995.44 5,995.44 2.7K
15:20 5,995.56 5,997.55 5,995.56 5,997.55 12.7K
15:21 5,997.87 5,997.87 5,997.51 5,997.51 6.1K
15:22 5,997.75 5,997.75 5,996.87 5,996.97 14.9K
15:23 5,998.24 5,998.69 5,998.24 5,998.69 13.2K
15:24 5,998.71 5,999.93 5,998.71 5,999.93 4.0K
15:25 6,000.11 6,001.94 6,000.11 6,001.94 12.6K
15:26 6,001.94 6,001.94 6,000.60 6,000.60 11.5K
15:27 6,000.60 6,000.60 5,999.21 5,999.21 31.5K
15:28 5,999.21 5,999.22 5,998.67 5,998.67 3.1K
15:29 5,999.61 5,999.61 5,998.13 5,998.13 6.4K
15:30 5,996.34 5,997.58 5,996.09 5,997.58 17.2K
15:31 5,997.57 5,999.01 5,997.57 5,998.88 12.8K
15:32 5,999.47 5,999.47 5,999.18 5,999.45 12.6K
15:33 5,998.36 5,998.36 5,995.92 5,995.92 24.6K
15:34 5,996.04 5,996.47 5,995.72 5,996.47 12.2K
15:35 5,997.39 5,997.71 5,996.42 5,996.42 13.8K
15:36 5,996.42 5,997.23 5,996.42 5,997.23 7.0K
15:37 5,997.62 5,998.00 5,997.62 5,998.00 3.5K
15:38 5,998.32 6,000.12 5,998.32 6,000.12 14.3K
15:39 5,999.94 6,000.73 5,999.63 6,000.73 12.9K
15:40 5,999.22 5,999.88 5,999.22 5,999.64 11.8K
15:41 5,999.21 6,000.66 5,999.21 6,000.66 14.6K
15:42 6,000.66 6,000.66 5,999.06 5,999.06 6.9K
15:43 6,001.15 6,002.91 6,001.15 6,002.91 13.3K
15:44 6,001.91 6,001.91 6,001.17 6,001.17 19.1K
15:45 6,001.17 6,001.43 6,001.17 6,001.43 7.4K
15:46 6,001.43 6,001.83 6,001.43 6,001.83 7.0K
15:47 6,000.95 6,000.95 6,000.30 6,000.30 15.7K
15:48 5,999.34 5,999.34 5,999.05 5,999.05 16.0K
15:49 5,998.75 5,999.89 5,998.17 5,999.89 26.1K
15:50 6,006.27 6,006.85 6,006.27 6,006.42 74.6K
15:51 6,006.42 6,006.42 6,005.67 6,005.98 19.9K
15:52 6,005.98 6,005.98 6,005.71 6,005.85 27.2K
15:53 6,005.85 6,005.85 6,005.12 6,005.70 26.6K
15:54 6,005.70 6,006.87 6,005.70 6,006.13 17.1K
15:55 6,006.54 6,008.03 6,006.36 6,008.03 71.2K
15:56 6,005.27 6,005.27 6,003.28 6,003.88 128.0K
15:57 6,003.88 6,004.00 6,003.61 6,003.85 44.6K
15:58 6,003.85 6,004.13 6,003.44 6,003.44 37.8K
15:59 6,003.80 6,005.79 6,003.80 6,005.79 101.5K
16:00 6,005.20 6,005.20 6,004.49 6,004.49 21,865.3K
16:01 6,004.49 6,004.49 6,004.49 6,004.49 9.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし