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 6,004.49 6,017.66 6,002.94 6,012.48 44.9K
09:31 6,008.36 6,008.36 5,999.93 5,999.93 21.4K
09:32 6,000.70 6,002.93 6,000.13 6,000.13 12.0K
09:33 6,001.75 6,001.75 5,997.68 5,997.68 9.4K
09:34 5,997.40 5,997.79 5,996.25 5,996.25 10.4K
09:35 5,998.24 5,999.85 5,994.51 5,994.51 14.1K
09:36 5,993.37 5,993.60 5,993.37 5,993.60 11.8K
09:37 5,993.35 5,993.99 5,992.43 5,993.99 12.0K
09:38 5,996.03 5,997.78 5,995.76 5,997.78 7.8K
09:39 5,997.66 6,001.99 5,997.66 6,001.99 8.4K
09:40 6,003.28 6,003.75 6,002.51 6,003.75 15.8K
09:41 6,003.75 6,003.75 6,000.55 6,000.55 17.0K
09:42 6,001.66 6,002.96 6,001.66 6,002.96 5.1K
09:43 6,004.00 6,004.00 6,002.86 6,003.12 15.0K
09:44 6,003.50 6,007.02 6,003.50 6,007.02 8.1K
09:45 6,007.81 6,007.81 5,999.97 6,003.35 20.1K
09:46 6,001.09 6,001.52 6,000.63 6,000.63 16.4K
09:47 6,000.02 6,000.02 5,994.22 5,994.22 18.3K
09:48 5,994.09 5,995.77 5,994.09 5,995.42 10.3K
09:49 5,996.84 5,998.70 5,995.98 5,998.70 7.0K
09:50 5,996.87 5,998.67 5,996.87 5,998.67 15.5K
09:51 6,000.07 6,000.29 5,999.61 5,999.61 5.8K
09:52 5,999.55 5,999.55 5,999.47 5,999.53 10.7K
09:53 5,998.01 5,998.74 5,998.01 5,998.11 29.8K
09:54 5,998.55 6,000.74 5,998.55 6,000.74 3.0K
09:55 6,000.86 6,001.37 6,000.48 6,000.48 12.1K
09:56 6,000.68 6,001.75 6,000.47 6,000.47 11.1K
09:57 6,000.59 6,002.24 6,000.59 6,002.11 4.9K
09:58 6,003.08 6,003.08 6,002.22 6,002.35 8.5K
09:59 6,002.60 6,002.60 6,002.60 6,002.60 10.7K
10:00 6,002.54 6,003.15 6,001.39 6,001.61 16.2K
10:01 6,000.71 6,000.71 5,999.19 5,999.19 5.0K
10:02 6,000.32 6,004.14 6,000.32 6,004.14 7.7K
10:03 6,004.65 6,005.25 6,004.37 6,004.37 9.5K
10:04 6,004.50 6,004.50 6,004.13 6,004.13 9.3K
10:05 6,004.12 6,004.73 6,003.00 6,004.73 7.7K
10:06 6,005.63 6,005.63 6,003.77 6,003.80 8.3K
10:07 6,003.60 6,003.60 6,003.27 6,003.27 6.7K
10:08 6,003.79 6,004.56 6,003.79 6,004.56 6.4K
10:09 6,004.56 6,004.56 6,001.41 6,001.41 12.8K
10:10 6,000.20 6,000.20 5,999.01 5,999.85 7.8K
10:11 5,999.81 6,000.46 5,999.81 6,000.46 2.9K
10:12 6,000.34 6,002.51 6,000.34 6,002.51 5.7K
10:13 6,002.58 6,002.58 6,002.07 6,002.19 6.4K
10:14 6,001.68 6,002.49 6,001.68 6,002.49 9.4K
10:15 6,002.48 6,002.98 6,002.48 6,002.98 7.0K
10:16 6,002.98 6,003.75 6,002.98 6,003.74 6.2K
10:17 6,004.44 6,004.82 6,004.44 6,004.55 5.0K
10:18 6,004.43 6,004.99 6,004.19 6,004.99 9.0K
10:19 6,005.38 6,006.45 6,005.38 6,006.45 2.0K
10:20 6,007.08 6,008.34 6,007.08 6,007.88 18.5K
10:21 6,007.25 6,008.95 6,007.25 6,008.95 10.1K
10:22 6,009.67 6,013.71 6,009.67 6,013.71 3.5K
10:23 6,013.71 6,014.04 6,013.71 6,014.01 9.4K
10:24 6,014.00 6,014.00 6,013.63 6,013.69 17.6K
10:25 6,014.44 6,015.09 6,014.44 6,015.09 5.3K
10:26 6,015.15 6,015.16 6,014.09 6,014.27 13.9K
10:27 6,014.27 6,014.27 6,012.79 6,012.79 7.3K
10:28 6,012.90 6,013.05 6,012.90 6,013.05 5.0K
10:29 6,013.56 6,017.30 6,013.56 6,017.30 6.1K
10:30 6,015.88 6,016.88 6,015.49 6,015.49 17.9K
10:31 6,016.28 6,016.52 6,016.28 6,016.39 1.7K
10:32 6,016.28 6,016.46 6,016.28 6,016.46 7.3K
10:33 6,016.49 6,016.99 6,016.49 6,016.87 6.1K
10:34 6,017.16 6,017.30 6,016.30 6,016.30 14.1K
10:35 6,016.56 6,016.77 6,016.56 6,016.77 6.9K
10:36 6,016.77 6,016.77 6,015.20 6,015.20 16.2K
10:37 6,014.38 6,014.38 6,013.07 6,013.07 14.2K
10:38 6,013.13 6,014.00 6,013.13 6,014.00 8.3K
10:39 6,014.89 6,015.44 6,014.89 6,015.35 8.7K
10:40 6,015.56 6,015.93 6,015.56 6,015.93 9.2K
10:41 6,015.93 6,015.93 6,015.56 6,015.56 6.2K
10:42 6,014.54 6,014.54 6,013.99 6,014.37 17.7K
10:43 6,014.50 6,015.70 6,014.50 6,014.68 8.5K
10:44 6,014.00 6,014.00 6,013.94 6,013.97 4.6K
10:45 6,014.35 6,014.96 6,014.35 6,014.96 2.3K
10:46 6,014.58 6,014.78 6,014.38 6,014.48 7.8K
10:47 6,014.53 6,015.20 6,014.53 6,015.20 3.5K
10:48 6,014.62 6,016.20 6,014.62 6,016.10 12.4K
10:49 6,016.07 6,016.89 6,016.07 6,016.89 10.6K
10:50 6,017.14 6,017.69 6,017.07 6,017.61 5.1K
10:51 6,017.48 6,017.48 6,016.14 6,016.99 20.0K
10:52 6,016.41 6,017.25 6,016.41 6,017.25 6.9K
10:53 6,017.24 6,017.24 6,016.68 6,016.68 6.9K
10:54 6,016.67 6,016.67 6,014.96 6,014.96 8.2K
10:55 6,014.56 6,015.24 6,014.50 6,015.24 2.4K
10:56 6,015.24 6,015.62 6,014.12 6,014.12 17.0K
10:57 6,014.12 6,016.59 6,014.12 6,016.59 10.0K
10:58 6,016.98 6,018.36 6,016.98 6,018.36 5.5K
10:59 6,018.52 6,019.61 6,018.52 6,019.01 5.4K
11:00 6,019.01 6,019.01 6,018.10 6,018.48 15.9K
11:01 6,018.72 6,019.36 6,018.72 6,019.00 10.3K
11:02 6,018.49 6,018.49 6,016.71 6,016.71 19.2K
11:03 6,017.10 6,017.10 6,016.60 6,016.60 12.0K
11:04 6,016.60 6,017.60 6,016.60 6,017.60 6.4K
11:05 6,017.60 6,017.60 6,017.18 6,017.18 8.4K
11:06 6,016.69 6,017.38 6,016.69 6,017.38 4.3K
11:07 6,018.25 6,018.63 6,018.25 6,018.54 5.1K
11:08 6,018.78 6,019.20 6,018.78 6,019.20 4.7K
11:09 6,019.25 6,019.25 6,018.86 6,019.07 3.1K
11:10 6,019.14 6,019.14 6,018.76 6,018.76 8.2K
11:11 6,018.57 6,018.57 6,015.58 6,015.58 22.4K
11:12 6,014.78 6,014.78 6,012.92 6,014.08 10.5K
11:13 6,014.14 6,014.52 6,014.14 6,014.52 7.9K
11:14 6,014.64 6,015.70 6,014.64 6,015.70 4.0K
11:15 6,015.70 6,015.72 6,014.94 6,014.94 11.5K
11:16 6,014.94 6,015.20 6,014.94 6,015.07 5.0K
11:17 6,015.07 6,015.58 6,014.20 6,014.20 1.7K
11:18 6,014.22 6,014.22 6,011.25 6,011.30 22.1K
11:19 6,010.90 6,012.62 6,010.90 6,012.62 7.2K
11:20 6,013.38 6,013.67 6,013.38 6,013.67 1.3K
11:21 6,013.67 6,013.67 6,013.09 6,013.09 1.3K
11:22 6,013.09 6,013.27 6,013.09 6,013.27 1.0K
11:23 6,013.27 6,013.65 6,013.27 6,013.65 2.1K
11:24 6,013.89 6,017.26 6,013.89 6,017.26 8.2K
11:25 6,016.88 6,017.03 6,016.50 6,016.93 11.9K
11:26 6,018.01 6,018.28 6,018.01 6,018.28 7.3K
11:27 6,018.28 6,018.65 6,018.22 6,018.65 10.1K
11:28 6,018.65 6,018.65 6,017.18 6,017.18 10.3K
11:29 6,015.84 6,016.73 6,015.84 6,016.73 21.2K
11:30 6,016.97 6,016.97 6,015.91 6,016.03 3.8K
11:31 6,016.03 6,016.11 6,016.03 6,016.11 9.4K
11:32 6,015.72 6,017.02 6,015.72 6,016.66 5.9K
11:33 6,016.66 6,016.66 6,015.52 6,015.52 5.1K
11:34 6,015.52 6,015.54 6,015.42 6,015.42 1.8K
11:35 6,015.94 6,016.11 6,015.85 6,015.85 5.1K
11:36 6,015.50 6,015.81 6,015.50 6,015.75 5.6K
11:37 6,015.62 6,016.79 6,015.62 6,016.79 7.1K
11:38 6,016.73 6,017.39 6,016.73 6,017.39 0.8K
11:39 6,017.39 6,017.39 6,016.96 6,017.08 6.1K
11:40 6,017.14 6,017.21 6,017.14 6,017.14 10.0K
11:41 6,017.39 6,017.40 6,017.21 6,017.40 5.2K
11:42 6,017.40 6,017.40 6,017.40 6,017.40 6.8K
11:43 6,017.01 6,017.46 6,017.01 6,017.34 11.8K
11:44 6,017.48 6,018.72 6,017.48 6,018.72 4.3K
11:45 6,018.84 6,019.29 6,018.84 6,018.91 4.9K
11:46 6,018.91 6,018.97 6,018.60 6,018.60 18.2K
11:47 6,018.32 6,018.89 6,018.32 6,018.89 4.0K
11:48 6,018.39 6,019.54 6,018.39 6,019.54 3.2K
11:49 6,019.54 6,019.54 6,016.91 6,016.91 17.4K
11:50 6,016.91 6,016.91 6,015.74 6,015.74 15.4K
11:51 6,015.56 6,015.56 6,014.08 6,014.08 23.6K
11:52 6,013.96 6,013.96 6,012.14 6,012.14 19.4K
11:53 6,012.01 6,012.01 6,011.14 6,011.14 12.7K
11:54 6,010.62 6,010.62 6,007.10 6,007.10 23.0K
11:55 6,007.69 6,010.29 6,007.69 6,010.29 12.2K
11:56 6,010.52 6,010.52 6,009.97 6,010.49 7.5K
11:57 6,010.24 6,010.24 6,009.73 6,010.04 2.4K
11:58 6,009.79 6,009.79 6,008.96 6,008.96 11.6K
11:59 6,007.61 6,007.61 6,004.83 6,005.91 29.0K
12:00 6,005.93 6,006.48 6,005.93 6,006.48 6.4K
12:01 6,006.54 6,006.72 6,006.23 6,006.23 5.2K
12:02 6,007.18 6,007.92 6,007.18 6,007.92 13.4K
12:03 6,008.55 6,008.59 6,008.24 6,008.24 10.0K
12:04 6,008.26 6,008.30 6,007.98 6,007.98 13.8K
12:05 6,007.72 6,008.04 6,007.71 6,007.71 21.4K
12:06 6,007.53 6,007.53 6,007.08 6,007.08 13.0K
12:07 6,006.96 6,009.27 6,006.96 6,009.27 23.4K
12:08 6,009.93 6,009.93 6,009.93 6,009.93 12.3K
12:09 6,009.95 6,010.44 6,009.95 6,010.44 1.6K
12:10 6,009.96 6,010.11 6,009.96 6,010.10 11.2K
12:11 6,010.06 6,010.76 6,009.56 6,010.76 14.3K
12:12 6,010.94 6,010.94 6,009.90 6,009.90 15.5K
12:13 6,009.90 6,010.23 6,009.39 6,010.23 9.7K
12:14 6,010.23 6,011.20 6,010.23 6,011.20 7.2K
12:15 6,011.65 6,012.69 6,011.65 6,012.69 8.9K
12:16 6,011.01 6,011.01 6,008.23 6,008.23 16.9K
12:17 6,008.06 6,008.13 6,007.74 6,007.74 5.4K
12:18 6,007.95 6,007.95 6,007.77 6,007.83 6.6K
12:19 6,008.31 6,008.56 6,008.31 6,008.43 6.9K
12:20 6,007.98 6,007.98 6,007.21 6,007.21 9.7K
12:21 6,005.90 6,006.17 6,005.59 6,005.59 6.6K
12:22 6,005.88 6,006.00 6,005.88 6,005.88 4.6K
12:23 6,005.88 6,006.42 6,005.88 6,006.42 5.4K
12:24 6,006.23 6,006.23 6,005.55 6,005.55 15.8K
12:25 6,005.20 6,005.59 6,004.68 6,004.79 10.0K
12:26 6,004.99 6,005.51 6,004.99 6,005.45 5.3K
12:27 6,005.83 6,006.22 6,005.83 6,006.04 3.0K
12:28 6,006.54 6,006.54 6,006.29 6,006.31 11.1K
12:29 6,004.94 6,005.24 6,004.94 6,005.15 13.8K
12:30 6,004.77 6,004.77 6,003.43 6,003.56 10.0K
12:31 6,003.56 6,003.56 6,000.20 6,000.20 13.5K
12:32 5,999.94 6,001.12 5,999.94 6,000.74 4.9K
12:33 6,000.36 6,000.36 5,998.35 5,998.35 12.0K
12:34 5,998.23 5,998.30 5,997.18 5,997.18 8.0K
12:35 5,996.62 5,997.23 5,996.62 5,996.89 8.7K
12:36 5,997.52 5,997.52 5,997.18 5,997.34 16.0K
12:37 5,997.57 5,998.51 5,997.57 5,998.51 7.6K
12:38 5,998.51 5,998.51 5,996.96 5,997.47 10.5K
12:39 5,997.16 5,998.11 5,997.16 5,998.11 8.0K
12:40 5,998.30 6,001.13 5,998.30 6,001.13 7.9K
12:41 6,001.13 6,001.13 5,999.73 5,999.73 15.5K
12:42 5,999.61 6,001.61 5,999.61 6,001.61 8.9K
12:43 6,001.65 6,001.90 6,001.36 6,001.36 6.8K
12:44 6,002.48 6,002.94 6,002.48 6,002.94 10.0K
12:45 6,004.78 6,004.78 6,004.33 6,004.33 9.8K
12:46 6,005.10 6,005.27 6,004.71 6,005.07 12.5K
12:47 6,005.04 6,005.80 6,004.98 6,005.05 9.8K
12:48 6,003.86 6,003.90 6,003.85 6,003.90 16.3K
12:49 6,003.73 6,003.73 6,003.16 6,003.16 6.6K
12:50 6,002.52 6,005.54 6,002.52 6,004.84 37.0K
12:51 6,004.71 6,005.11 6,004.71 6,004.92 17.6K
12:52 6,005.60 6,005.80 6,004.72 6,004.72 22.9K
12:53 6,004.37 6,004.37 6,003.84 6,004.27 12.9K
12:54 6,004.15 6,004.15 6,002.34 6,002.34 19.9K
12:55 6,002.53 6,003.30 6,002.10 6,003.30 21.2K
12:56 6,003.16 6,004.31 6,003.16 6,004.31 24.6K
12:57 6,004.64 6,006.46 6,004.47 6,006.46 23.7K
12:58 6,007.24 6,007.52 6,003.63 6,003.63 59.6K
12:59 6,003.21 6,006.66 6,002.50 6,005.14 81.4K
13:00 6,004.58 6,006.89 6,004.58 6,006.89 1,501.8K
13:01 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:02 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:03 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:04 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:05 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:06 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:07 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:08 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:09 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:10 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:11 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:12 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:13 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:14 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:15 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:16 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:17 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:18 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:19 6,006.89 6,006.89 6,006.89 6,006.89 0.0K
13:20 6,006.89 6,006.89 6,006.89 6,006.89 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