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 5,968.70 5,993.00 5,968.70 5,993.00 92.5K
09:31 5,993.00 6,002.16 5,993.00 6,000.43 26.7K
09:32 6,000.84 6,001.02 5,998.91 5,998.91 17.7K
09:33 5,998.04 5,998.12 5,996.71 5,996.71 15.1K
09:34 5,994.65 5,996.28 5,994.58 5,995.95 8.5K
09:35 6,000.07 6,000.07 5,998.40 5,998.40 10.4K
09:36 5,999.33 6,004.99 5,999.27 6,003.39 12.0K
09:37 6,003.13 6,003.13 6,001.31 6,001.44 4.1K
09:38 6,001.44 6,002.83 6,001.44 6,002.35 12.1K
09:39 6,002.35 6,006.43 6,002.15 6,006.43 7.7K
09:40 6,005.86 6,008.71 6,005.86 6,008.71 18.1K
09:41 6,008.17 6,009.26 6,008.17 6,009.26 3.1K
09:42 6,009.53 6,011.81 6,009.21 6,009.21 8.4K
09:43 6,009.41 6,009.41 6,006.63 6,006.63 3.1K
09:44 6,006.50 6,006.50 6,005.76 6,006.02 5.9K
09:45 6,006.61 6,008.06 6,005.82 6,006.74 14.9K
09:46 6,007.26 6,007.26 6,006.62 6,006.85 5.5K
09:47 6,006.85 6,008.25 6,006.85 6,007.86 25.0K
09:48 6,006.97 6,006.97 6,005.20 6,005.20 5.5K
09:49 6,004.34 6,004.34 5,997.69 5,997.69 26.3K
09:50 5,997.43 5,999.48 5,997.43 5,998.22 6.3K
09:51 5,998.23 5,998.33 5,997.52 5,997.52 6.0K
09:52 5,996.53 5,996.53 5,996.34 5,996.42 14.7K
09:53 5,995.39 5,996.80 5,995.39 5,996.52 5.3K
09:54 5,996.40 5,997.28 5,995.78 5,995.78 8.3K
09:55 5,996.00 5,999.48 5,995.99 5,999.48 5.3K
09:56 5,999.65 5,999.84 5,999.39 5,999.39 6.8K
09:57 5,999.05 5,999.11 5,998.81 5,999.11 3.1K
09:58 5,998.98 5,999.02 5,998.24 5,998.24 3.4K
09:59 5,998.24 5,999.46 5,998.24 5,999.46 4.9K
10:00 5,999.85 6,000.21 5,997.49 5,997.49 8.4K
10:01 5,998.31 5,998.31 5,997.53 5,997.53 6.1K
10:02 5,996.11 5,996.11 5,994.46 5,995.34 11.0K
10:03 5,995.34 5,995.34 5,991.71 5,991.71 8.2K
10:04 5,992.35 5,993.26 5,992.35 5,993.26 7.4K
10:05 5,992.80 5,994.91 5,992.80 5,994.91 3.3K
10:06 5,992.62 5,994.69 5,991.91 5,994.06 12.8K
10:07 5,993.93 5,994.87 5,993.93 5,994.87 5.3K
10:08 5,996.19 5,999.35 5,996.19 5,998.15 9.9K
10:09 5,998.43 6,001.08 5,998.43 6,001.08 6.8K
10:10 6,001.08 6,001.08 6,000.29 6,000.29 3.5K
10:11 6,001.32 6,004.44 6,001.32 6,004.44 6.1K
10:12 6,004.05 6,004.05 6,000.79 6,000.79 9.4K
10:13 5,999.38 6,001.17 5,999.38 6,001.17 2.0K
10:14 6,001.17 6,001.29 6,000.29 6,000.29 2.4K
10:15 6,000.29 6,000.95 6,000.29 6,000.37 3.6K
10:16 6,000.31 6,002.95 6,000.31 6,002.95 4.6K
10:17 6,002.20 6,002.20 6,000.80 6,000.80 5.8K
10:18 5,999.80 5,999.80 5,994.12 5,994.55 12.6K
10:19 5,992.65 5,992.65 5,992.24 5,992.24 1.4K
10:20 5,993.13 5,994.66 5,993.13 5,994.66 4.4K
10:21 5,993.35 5,993.35 5,989.88 5,989.88 7.9K
10:22 5,989.63 5,992.89 5,989.63 5,992.89 2.1K
10:23 5,993.58 5,996.30 5,992.44 5,996.30 4.2K
10:24 5,996.30 5,999.59 5,996.30 5,999.22 46.2K
10:25 6,000.88 6,000.88 5,999.47 5,999.85 6.6K
10:26 5,998.72 5,999.73 5,997.83 5,999.73 4.6K
10:27 5,999.10 6,000.19 5,998.86 6,000.19 3.2K
10:28 6,000.19 6,000.19 5,998.27 5,998.64 6.4K
10:29 5,999.17 5,999.82 5,998.99 5,999.82 1.3K
10:30 5,999.82 6,002.08 5,999.82 6,000.29 7.0K
10:31 5,999.36 5,999.36 5,998.47 5,998.47 6.2K
10:32 5,997.44 5,999.27 5,997.44 5,998.62 9.4K
10:33 5,998.86 5,999.86 5,998.86 5,999.86 4.4K
10:34 5,999.92 6,000.78 5,999.92 6,000.78 1.9K
10:35 6,001.29 6,002.27 6,001.29 6,002.27 4.5K
10:36 6,001.69 6,005.35 6,001.69 6,005.35 18.2K
10:37 6,005.35 6,005.48 6,004.96 6,005.32 5.1K
10:38 6,004.04 6,004.04 6,001.74 6,001.74 10.0K
10:39 6,001.72 6,001.72 6,000.69 6,000.69 2.2K
10:40 6,001.21 6,002.44 6,001.21 6,002.05 4.6K
10:41 6,002.57 6,003.72 6,002.57 6,002.75 2.5K
10:42 6,002.58 6,002.58 6,002.07 6,002.07 2.3K
10:43 6,002.53 6,002.53 6,002.29 6,002.29 2.5K
10:44 6,003.14 6,004.31 6,003.14 6,004.31 7.5K
10:45 6,003.43 6,005.10 6,003.14 6,005.10 9.3K
10:46 6,003.93 6,003.93 6,002.48 6,002.48 3.0K
10:47 6,002.99 6,002.99 6,001.84 6,001.84 3.3K
10:48 6,002.84 6,002.84 6,002.33 6,002.46 3.0K
10:49 6,004.03 6,004.03 6,003.77 6,003.90 4.7K
10:50 6,004.40 6,005.07 6,004.40 6,005.07 4.2K
10:51 6,003.91 6,004.30 6,003.91 6,004.30 2.9K
10:52 6,004.30 6,004.39 6,002.50 6,002.50 1.3K
10:53 6,002.25 6,002.25 6,000.27 6,000.27 7.4K
10:54 5,998.68 5,998.68 5,997.91 5,998.39 10.0K
10:55 5,999.03 5,999.03 5,998.47 5,998.95 4.8K
10:56 5,999.08 5,999.82 5,998.71 5,999.07 8.8K
10:57 5,998.83 5,999.13 5,998.74 5,998.74 2.5K
10:58 5,998.10 6,000.18 5,998.10 6,000.06 2.4K
10:59 6,000.30 6,002.15 6,000.30 6,002.15 3.7K
11:00 6,002.39 6,002.41 6,002.02 6,002.11 2.1K
11:01 6,002.11 6,002.36 6,001.73 6,001.85 2.3K
11:02 6,001.73 6,001.74 6,001.36 6,001.74 5.5K
11:03 6,002.77 6,002.77 6,001.80 6,001.80 10.4K
11:04 6,002.44 6,002.44 6,001.45 6,001.45 9.1K
11:05 6,001.69 6,002.08 6,001.69 6,001.97 4.3K
11:06 6,001.85 6,001.85 6,000.41 6,000.41 3.6K
11:07 5,998.94 5,998.94 5,998.28 5,998.28 4.8K
11:08 5,997.77 5,997.86 5,997.77 5,997.86 3.0K
11:09 5,997.86 5,999.45 5,997.86 5,999.45 4.8K
11:10 5,998.00 5,998.00 5,998.00 5,998.00 1.1K
11:11 5,998.00 5,998.25 5,996.35 5,996.35 5.0K
11:12 5,996.35 5,997.46 5,996.22 5,997.46 2.1K
11:13 5,997.08 5,997.85 5,996.95 5,996.95 2.8K
11:14 5,996.83 5,997.20 5,996.20 5,996.20 7.4K
11:15 5,997.50 5,998.08 5,997.24 5,998.08 5.8K
11:16 5,996.98 5,997.50 5,996.98 5,997.50 2.7K
11:17 5,997.50 5,997.50 5,997.28 5,997.28 1.6K
11:18 5,997.22 5,997.22 5,996.89 5,996.89 9.1K
11:19 5,997.45 5,997.45 5,997.13 5,997.13 3.9K
11:20 5,996.76 5,997.84 5,996.76 5,997.33 3.7K
11:21 5,997.58 5,997.96 5,997.20 5,997.96 3.2K
11:22 5,999.06 6,000.33 5,999.06 6,000.33 5.4K
11:23 6,000.27 6,000.71 5,999.94 5,999.94 5.6K
11:24 5,999.94 6,001.02 5,999.94 6,001.02 2.3K
11:25 6,001.44 6,003.38 6,001.44 6,003.38 4.6K
11:26 6,002.32 6,002.89 6,001.93 6,002.89 9.3K
11:27 6,003.27 6,003.70 6,003.23 6,003.23 16.1K
11:28 6,003.39 6,004.15 6,003.39 6,003.89 2.1K
11:29 6,003.89 6,003.89 6,003.77 6,003.77 2.5K
11:30 6,003.63 6,004.76 6,002.57 6,002.57 9.2K
11:31 6,002.82 6,002.95 6,002.39 6,002.95 10.0K
11:32 6,002.95 6,002.95 6,002.11 6,002.88 4.2K
11:33 6,002.49 6,002.49 6,001.71 6,001.71 5.1K
11:34 6,001.29 6,001.29 6,000.87 6,001.12 2.9K
11:35 6,000.55 6,001.15 6,000.55 6,000.62 7.2K
11:36 6,000.68 6,002.78 6,000.17 6,002.78 10.7K
11:37 6,002.45 6,004.91 6,002.45 6,004.52 5.8K
11:38 6,004.40 6,004.65 6,004.21 6,004.59 6.0K
11:39 6,004.65 6,004.97 6,003.62 6,004.45 9.6K
11:40 6,003.67 6,003.67 6,002.39 6,002.51 7.8K
11:41 6,003.41 6,003.41 6,002.90 6,003.13 3.4K
11:42 6,003.32 6,004.23 6,003.29 6,004.11 5.8K
11:43 6,003.60 6,004.85 6,003.60 6,004.40 6.4K
11:44 6,004.40 6,005.00 6,004.40 6,004.81 11.5K
11:45 6,004.81 6,004.81 6,004.22 6,004.22 4.3K
11:46 6,003.71 6,003.71 6,002.92 6,002.92 3.2K
11:47 6,001.34 6,001.34 5,998.72 5,998.72 6.4K
11:48 5,998.84 6,001.46 5,998.84 6,001.46 5.8K
11:49 6,001.19 6,001.37 6,000.99 6,000.99 2.8K
11:50 6,000.99 6,000.99 5,999.33 5,999.33 4.3K
11:51 5,999.45 6,000.81 5,999.45 6,000.43 5.9K
11:52 6,000.19 6,000.19 5,999.89 6,000.19 5.1K
11:53 5,999.81 6,000.97 5,999.76 6,000.97 3.4K
11:54 6,000.20 6,000.22 6,000.20 6,000.22 2.1K
11:55 6,000.99 6,001.11 6,000.93 6,001.11 2.6K
11:56 6,001.17 6,001.17 5,999.93 5,999.93 12.3K
11:57 5,999.93 6,001.28 5,999.29 6,001.28 3.8K
11:58 6,001.28 6,001.28 6,000.01 6,000.01 6.3K
11:59 5,999.76 6,000.27 5,999.76 6,000.27 2.0K
12:00 5,998.73 5,999.25 5,998.49 5,999.25 6.3K
12:01 5,999.38 5,999.47 5,999.00 5,999.00 2.5K
12:02 5,999.02 5,999.02 5,998.49 5,998.49 4.4K
12:03 5,998.81 5,999.34 5,998.81 5,999.34 3.7K
12:04 5,999.34 5,999.52 5,999.21 5,999.21 6.8K
12:05 5,999.21 5,999.34 5,999.21 5,999.34 2.2K
12:06 5,999.34 5,999.94 5,999.34 5,999.79 3.6K
12:07 5,999.66 6,001.96 5,999.66 6,001.96 22.7K
12:08 6,001.20 6,001.20 5,999.77 5,999.77 15.4K
12:09 5,999.69 5,999.69 5,998.53 5,998.53 3.8K
12:10 6,002.85 6,002.85 6,000.17 6,000.17 8.5K
12:11 6,000.04 6,000.48 6,000.04 6,000.48 2.6K
12:12 6,000.44 6,000.62 6,000.44 6,000.62 2.9K
12:13 6,000.23 6,000.23 5,999.50 6,000.11 11.0K
12:14 5,999.56 6,000.01 5,999.56 5,999.66 3.5K
12:15 5,997.85 5,997.85 5,997.11 5,997.75 8.6K
12:16 5,998.67 5,999.19 5,998.67 5,999.19 13.8K
12:17 5,999.38 5,999.78 5,998.95 5,998.95 6.6K
12:18 5,998.95 6,000.29 5,998.95 6,000.29 16.7K
12:19 5,999.86 5,999.86 5,999.53 5,999.53 21.5K
12:20 5,999.08 5,999.08 5,998.88 5,998.88 6.9K
12:21 5,998.25 5,998.25 5,997.21 5,997.21 7.1K
12:22 5,996.98 5,996.98 5,994.96 5,994.96 12.1K
12:23 5,994.77 5,996.27 5,994.77 5,996.27 5.1K
12:24 5,996.27 5,996.73 5,996.27 5,996.73 1.5K
12:25 5,997.47 5,998.60 5,997.47 5,998.60 4.5K
12:26 5,998.68 5,999.00 5,998.55 5,998.93 9.1K
12:27 5,998.93 5,998.93 5,997.91 5,997.91 3.2K
12:28 5,997.78 5,998.54 5,997.69 5,998.09 5.6K
12:29 5,997.11 5,998.07 5,997.11 5,998.07 2.7K
12:30 5,997.95 5,999.31 5,997.95 5,999.31 6.2K
12:31 5,999.17 5,999.17 5,998.92 5,998.92 3.1K
12:32 5,999.09 5,999.09 5,998.98 5,998.98 1.4K
12:33 5,999.37 5,999.37 5,998.79 5,998.98 4.4K
12:34 5,998.98 5,999.93 5,998.98 5,999.86 2.5K
12:35 5,999.86 6,000.25 5,999.74 6,000.25 1.8K
12:36 6,000.13 6,000.13 5,999.62 5,999.62 4.2K
12:37 5,999.62 5,999.62 5,999.23 5,999.23 1.0K
12:38 5,999.74 6,000.53 5,999.74 6,000.41 1.8K
12:39 6,000.42 6,000.42 6,000.18 6,000.26 4.8K
12:40 6,000.14 6,000.17 5,999.35 5,999.35 4.0K
12:41 5,998.97 5,998.97 5,998.73 5,998.73 4.4K
12:42 5,998.47 5,998.47 5,998.01 5,998.08 5.1K
12:43 5,998.44 5,998.44 5,998.24 5,998.36 2.0K
12:44 5,998.12 5,998.12 5,998.05 5,998.05 2.3K
12:45 5,997.42 5,997.51 5,997.42 5,997.51 10.5K
12:46 5,997.39 5,997.60 5,997.39 5,997.47 1.6K
12:47 5,997.47 5,997.47 5,997.47 5,997.47 2.5K
12:48 5,997.35 5,998.59 5,996.96 5,998.59 5.2K
12:49 5,997.91 5,997.97 5,997.91 5,997.91 3.9K
12:50 5,998.04 5,998.65 5,998.04 5,998.55 6.2K
12:51 5,998.43 5,998.43 5,997.90 5,997.90 3.5K
12:52 5,997.78 5,997.81 5,997.62 5,997.62 3.0K
12:53 5,997.45 5,997.57 5,997.45 5,997.57 3.7K
12:54 5,997.70 5,997.76 5,997.12 5,997.12 10.2K
12:55 5,997.70 5,997.88 5,997.38 5,997.38 5.8K
12:56 5,997.25 5,997.51 5,997.25 5,997.51 1.4K
12:57 5,997.51 5,998.97 5,997.51 5,998.97 106.6K
12:58 6,000.11 6,000.49 6,000.10 6,000.49 7.0K
12:59 6,000.42 6,001.88 6,000.42 6,001.88 11.7K
13:00 6,001.88 6,001.93 6,001.68 6,001.68 3.2K
13:01 6,001.05 6,001.05 5,998.18 5,998.18 9.6K
13:02 5,997.80 5,998.02 5,997.71 5,998.02 2.7K
13:03 5,997.51 5,997.51 5,997.31 5,997.43 2.0K
13:04 5,997.33 5,997.45 5,996.94 5,997.32 3.6K
13:05 5,997.08 5,997.08 5,996.82 5,996.94 3.2K
13:06 5,997.32 5,997.89 5,997.32 5,997.89 5.9K
13:07 5,997.25 5,998.36 5,997.25 5,997.68 6.9K
13:08 5,997.74 5,997.74 5,995.71 5,995.80 2.4K
13:09 5,995.81 5,995.85 5,995.75 5,995.85 6.3K
13:10 5,995.85 5,995.99 5,995.61 5,995.97 3.8K
13:11 5,995.34 5,995.95 5,995.34 5,995.95 4.0K
13:12 5,995.83 5,995.83 5,995.31 5,995.35 5.5K
13:13 5,995.60 5,996.89 5,995.60 5,996.89 1.4K
13:14 5,997.39 5,997.39 5,997.02 5,997.39 7.3K
13:15 5,997.39 5,997.39 5,997.39 5,997.39 1.6K
13:16 5,997.27 5,997.27 5,996.75 5,996.75 4.0K
13:17 5,996.73 5,996.79 5,996.09 5,996.09 4.7K
13:18 5,996.36 5,996.72 5,995.98 5,996.72 2.4K
13:19 5,996.84 5,996.84 5,996.44 5,996.57 1.1K
13:20 5,996.05 5,996.05 5,995.69 5,995.69 5.4K
13:21 5,996.00 5,996.00 5,995.33 5,995.33 3.6K
13:22 5,994.63 5,994.81 5,994.63 5,994.81 2.9K
13:23 5,994.42 5,994.93 5,994.42 5,994.93 5.7K
13:24 5,994.93 5,994.93 5,994.62 5,994.62 2.1K
13:25 5,994.62 5,995.33 5,994.62 5,995.33 3.8K
13:26 5,995.34 5,997.21 5,995.34 5,997.09 6.1K
13:27 5,997.09 5,997.28 5,997.09 5,997.28 0.6K
13:28 5,997.28 5,998.84 5,997.28 5,998.84 3.9K
13:29 5,998.97 6,000.09 5,998.97 6,000.09 7.3K
13:30 6,000.56 6,000.56 6,000.56 6,000.56 4.8K
13:31 6,000.53 6,000.85 5,999.95 6,000.85 8.0K
13:32 6,000.83 6,002.71 6,000.83 6,002.71 4.4K
13:33 6,002.67 6,002.67 6,001.70 6,001.70 10.5K
13:34 6,002.44 6,002.44 6,002.05 6,002.38 8.1K
13:35 6,002.28 6,002.40 6,002.15 6,002.15 5.2K
13:36 6,002.74 6,002.74 6,001.72 6,001.85 6.8K
13:37 6,001.98 6,002.61 6,001.92 6,002.61 6.4K
13:38 6,002.67 6,003.05 6,002.67 6,002.90 4.7K
13:39 6,002.90 6,002.90 6,002.43 6,002.57 8.7K
13:40 6,002.50 6,002.50 6,002.29 6,002.29 8.0K
13:41 6,002.29 6,002.33 6,001.96 6,002.26 6.2K
13:42 6,002.44 6,003.17 6,002.44 6,002.98 3.5K
13:43 6,002.22 6,002.69 6,002.16 6,002.69 4.3K
13:44 6,002.19 6,003.48 6,002.19 6,003.10 4.7K
13:45 6,003.10 6,003.27 6,002.63 6,003.27 6.7K
13:46 6,003.27 6,003.74 6,003.16 6,003.74 1.8K
13:47 6,003.30 6,003.36 6,003.30 6,003.36 3.3K
13:48 6,003.49 6,004.92 6,003.49 6,004.92 10.5K
13:49 6,005.29 6,006.25 6,005.29 6,005.46 18.4K
13:50 6,005.46 6,005.55 6,005.46 6,005.55 3.0K
13:51 6,005.24 6,005.24 6,004.60 6,004.60 5.1K
13:52 6,004.60 6,005.03 6,004.33 6,005.03 5.1K
13:53 6,005.03 6,005.22 6,004.83 6,005.22 3.2K
13:54 6,005.22 6,005.22 6,003.58 6,003.58 5.8K
13:55 6,003.42 6,003.44 6,003.42 6,003.44 2.1K
13:56 6,003.05 6,007.43 6,003.05 6,007.43 1.5K
13:57 6,007.69 6,008.60 6,007.69 6,008.60 9.7K
13:58 6,008.84 6,008.84 6,008.84 6,008.84 1.0K
13:59 6,008.81 6,008.81 6,008.30 6,008.30 5.0K
14:00 6,007.79 6,007.79 6,007.73 6,007.73 6.8K
14:01 6,006.87 6,007.36 6,006.87 6,007.36 3.6K
14:02 6,007.36 6,007.70 6,007.36 6,007.70 2.2K
14:03 6,009.03 6,010.69 6,009.03 6,010.69 10.9K
14:04 6,010.69 6,011.48 6,010.69 6,011.48 5.3K
14:05 6,011.72 6,011.72 6,011.30 6,011.30 13.3K
14:06 6,011.30 6,011.93 6,011.17 6,011.93 1.8K
14:07 6,012.43 6,012.43 6,012.19 6,012.19 1.8K
14:08 6,012.64 6,013.49 6,012.64 6,013.49 15.1K
14:09 6,013.44 6,013.44 6,012.95 6,012.97 9.4K
14:10 6,013.15 6,014.43 6,013.15 6,014.43 14.0K
14:11 6,015.00 6,015.13 6,014.62 6,015.13 6.1K
14:12 6,015.20 6,015.20 6,014.56 6,014.56 5.6K
14:13 6,013.84 6,014.34 6,013.84 6,014.34 5.4K
14:14 6,014.21 6,014.21 6,013.80 6,013.80 2.9K
14:15 6,014.18 6,014.41 6,014.15 6,014.41 3.8K
14:16 6,014.36 6,014.36 6,014.34 6,014.35 1.8K
14:17 6,014.36 6,014.83 6,014.36 6,014.44 3.7K
14:18 6,014.70 6,014.89 6,014.45 6,014.62 2.9K
14:19 6,014.38 6,017.21 6,014.38 6,017.21 22.1K
14:20 6,017.60 6,017.60 6,017.09 6,017.09 3.4K
14:21 6,017.09 6,017.09 6,016.86 6,016.92 4.1K
14:22 6,016.73 6,017.06 6,016.48 6,016.48 3.4K
14:23 6,016.73 6,016.73 6,016.73 6,016.73 0.6K
14:24 6,016.73 6,016.73 6,015.64 6,015.64 10.6K
14:25 6,015.58 6,015.58 6,014.43 6,014.43 5.6K
14:26 6,014.62 6,014.80 6,013.39 6,013.39 6.7K
14:27 6,013.45 6,014.27 6,013.45 6,014.27 3.5K
14:28 6,014.58 6,015.00 6,014.58 6,015.00 3.9K
14:29 6,015.06 6,015.06 6,015.06 6,015.06 1.1K
14:30 6,014.87 6,014.87 6,014.67 6,014.67 8.4K
14:31 6,014.67 6,014.86 6,014.38 6,014.38 4.1K
14:32 6,014.38 6,014.83 6,013.26 6,013.26 14.5K
14:33 6,013.17 6,013.50 6,013.17 6,013.50 5.8K
14:34 6,013.43 6,013.99 6,013.31 6,013.99 2.3K
14:35 6,014.12 6,014.12 6,013.10 6,013.93 5.5K
14:36 6,014.25 6,014.51 6,014.25 6,014.50 3.0K
14:37 6,014.50 6,015.06 6,014.50 6,015.06 2.8K
14:38 6,015.12 6,015.31 6,014.57 6,014.57 12.8K
14:39 6,014.25 6,014.25 6,010.45 6,010.45 16.3K
14:40 6,010.37 6,010.37 6,010.24 6,010.24 1.2K
14:41 6,010.23 6,012.81 6,010.23 6,012.81 4.7K
14:42 6,012.57 6,012.57 6,012.18 6,012.18 4.5K
14:43 6,012.31 6,012.31 6,011.79 6,011.79 16.4K
14:44 6,011.98 6,013.01 6,011.98 6,012.88 3.7K
14:45 6,012.74 6,012.80 6,012.29 6,012.29 5.5K
14:46 6,012.29 6,013.92 6,012.29 6,013.92 2.5K
14:47 6,014.04 6,014.04 6,012.76 6,012.76 3.8K
14:48 6,012.39 6,012.39 6,012.27 6,012.27 6.4K
14:49 6,012.27 6,013.02 6,012.27 6,012.39 5.2K
14:50 6,012.39 6,013.40 6,012.39 6,013.40 1.5K
14:51 6,013.40 6,013.40 6,013.34 6,013.34 1.5K
14:52 6,013.34 6,013.34 6,013.34 6,013.34 0.9K
14:53 6,013.22 6,013.22 6,011.56 6,011.82 7.8K
14:54 6,011.82 6,011.82 6,011.23 6,011.23 0.9K
14:55 6,011.23 6,011.61 6,011.23 6,011.61 1.9K
14:56 6,011.90 6,011.90 6,011.52 6,011.54 5.7K
14:57 6,011.54 6,011.61 6,011.54 6,011.61 3.1K
14:58 6,011.63 6,011.63 6,011.57 6,011.57 3.3K
14:59 6,011.57 6,011.57 6,010.86 6,010.86 2.2K
15:00 6,010.92 6,010.92 6,010.31 6,010.31 8.0K
15:01 6,010.34 6,010.34 6,009.06 6,009.18 7.7K
15:02 6,009.18 6,009.48 6,009.18 6,009.48 2.8K
15:03 6,011.17 6,011.25 6,011.17 6,011.25 5.3K
15:04 6,011.71 6,012.16 6,011.71 6,012.16 7.3K
15:05 6,012.40 6,012.40 6,011.65 6,012.12 11.1K
15:06 6,012.53 6,012.86 6,012.53 6,012.73 5.0K
15:07 6,012.74 6,013.11 6,012.74 6,013.11 5.9K
15:08 6,013.39 6,013.42 6,012.76 6,012.76 6.2K
15:09 6,012.15 6,012.27 6,011.34 6,011.34 16.7K
15:10 6,011.46 6,011.46 6,010.27 6,010.69 6.6K
15:11 6,010.69 6,010.96 6,010.69 6,010.78 3.9K
15:12 6,010.87 6,011.64 6,010.87 6,011.64 2.6K
15:13 6,011.52 6,012.55 6,011.52 6,012.55 4.3K
15:14 6,012.67 6,012.67 6,012.54 6,012.54 5.1K
15:15 6,012.41 6,012.49 6,012.36 6,012.49 3.1K
15:16 6,012.49 6,012.51 6,012.01 6,012.51 2.6K
15:17 6,012.90 6,012.96 6,012.90 6,012.93 4.5K
15:18 6,012.93 6,012.93 6,012.44 6,012.44 1.7K
15:19 6,011.65 6,012.67 6,011.65 6,012.23 8.0K
15:20 6,012.33 6,012.33 6,009.23 6,009.23 10.2K
15:21 6,008.04 6,008.26 6,007.99 6,008.13 14.6K
15:22 6,009.53 6,009.53 6,008.44 6,008.44 11.2K
15:23 6,009.19 6,011.18 6,009.19 6,010.90 6.3K
15:24 6,011.02 6,011.02 6,010.74 6,010.74 3.4K
15:25 6,009.55 6,009.55 6,008.88 6,008.88 4.8K
15:26 6,009.00 6,009.00 6,006.99 6,006.99 4.9K
15:27 6,006.99 6,007.32 6,005.49 6,007.32 19.3K
15:28 6,007.40 6,007.40 6,006.75 6,007.06 17.4K
15:29 6,006.71 6,006.71 6,006.55 6,006.60 6.2K
15:30 6,007.05 6,007.55 6,007.05 6,007.55 6.8K
15:31 6,007.22 6,007.22 6,005.72 6,005.72 10.4K
15:32 6,005.98 6,005.98 6,005.42 6,005.49 15.4K
15:33 6,005.49 6,005.94 6,005.17 6,005.17 5.0K
15:34 6,005.51 6,007.27 6,005.51 6,007.27 21.9K
15:35 6,007.39 6,009.07 6,007.25 6,008.95 11.3K
15:36 6,008.25 6,008.34 6,007.91 6,008.34 19.5K
15:37 6,008.15 6,008.15 6,007.31 6,007.43 9.8K
15:38 6,007.43 6,008.44 6,007.43 6,008.44 9.2K
15:39 6,008.18 6,008.18 6,005.20 6,006.49 14.3K
15:40 6,006.37 6,006.37 6,006.06 6,006.19 11.1K
15:41 6,006.18 6,006.18 6,004.22 6,004.22 14.2K
15:42 6,004.27 6,005.83 6,004.27 6,005.83 12.0K
15:43 6,005.93 6,005.93 6,005.30 6,005.30 11.6K
15:44 6,003.94 6,003.94 6,003.57 6,003.57 20.8K
15:45 6,003.16 6,004.33 6,003.16 6,004.21 14.7K
15:46 6,004.25 6,004.25 6,003.89 6,003.89 17.9K
15:47 6,003.89 6,003.89 6,001.91 6,002.10 12.6K
15:48 6,001.46 6,001.46 6,000.88 6,000.88 30.1K
15:49 6,000.82 6,000.82 5,999.89 5,999.89 24.6K
15:50 6,000.55 6,007.84 6,000.55 6,007.84 76.7K
15:51 6,007.58 6,007.92 6,007.58 6,007.92 10.2K
15:52 6,008.05 6,009.52 6,007.99 6,009.52 38.6K
15:53 6,009.04 6,009.51 6,009.04 6,009.51 19.1K
15:54 6,009.90 6,010.74 6,009.90 6,010.74 24.9K
15:55 6,010.55 6,010.79 6,009.66 6,009.66 59.9K
15:56 6,008.66 6,010.68 6,008.66 6,010.01 85.2K
15:57 6,010.06 6,010.06 6,007.20 6,007.20 41.9K
15:58 6,007.52 6,008.54 6,007.18 6,008.35 62.1K
15:59 6,007.54 6,009.85 6,007.54 6,009.85 90.1K
16:00 6,008.50 6,011.24 6,008.50 6,011.24 2,451.1K
16:01 6,011.24 6,011.24 6,011.24 6,011.24 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし