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 6,011.24 6,030.19 6,011.24 6,030.19 150.2K
09:31 6,026.01 6,026.01 6,015.60 6,016.13 53.6K
09:32 6,013.28 6,017.36 6,013.28 6,016.58 11.7K
09:33 6,017.09 6,019.22 6,016.46 6,019.22 16.7K
09:34 6,018.98 6,022.46 6,018.98 6,022.33 6.3K
09:35 6,020.42 6,020.42 6,011.41 6,011.41 23.7K
09:36 6,011.31 6,013.56 6,011.31 6,012.63 13.2K
09:37 6,011.94 6,013.59 6,011.94 6,013.59 11.5K
09:38 6,016.78 6,017.42 6,015.98 6,015.98 11.3K
09:39 6,014.96 6,014.96 6,013.10 6,014.45 11.1K
09:40 6,016.36 6,016.36 6,013.16 6,013.16 20.3K
09:41 6,016.40 6,017.23 6,016.40 6,016.98 15.1K
09:42 6,018.10 6,018.10 6,008.20 6,008.20 14.4K
09:43 6,007.68 6,010.03 6,007.68 6,010.03 3.3K
09:44 6,011.75 6,011.75 6,009.26 6,009.26 7.6K
09:45 6,008.62 6,009.10 6,006.90 6,009.10 13.1K
09:46 6,008.95 6,008.95 6,008.03 6,008.49 13.4K
09:47 6,004.92 6,004.92 6,002.52 6,002.52 31.0K
09:48 6,002.64 6,002.64 6,001.61 6,001.64 5.6K
09:49 6,001.41 6,006.60 6,001.41 6,006.60 13.7K
09:50 6,006.86 6,006.86 6,003.65 6,003.65 9.5K
09:51 6,003.38 6,003.38 6,000.74 6,000.74 7.7K
09:52 6,001.77 6,001.77 5,996.80 5,996.80 11.6K
09:53 5,995.39 5,995.65 5,995.39 5,995.65 13.9K
09:54 5,995.01 5,995.01 5,993.85 5,993.85 7.2K
09:55 5,992.12 5,992.96 5,989.55 5,989.55 6.9K
09:56 5,989.71 5,993.32 5,989.71 5,993.32 8.3K
09:57 5,994.36 5,997.75 5,993.55 5,997.75 24.1K
09:58 5,998.75 5,998.82 5,997.13 5,997.13 6.0K
09:59 5,997.08 5,998.61 5,996.69 5,998.03 8.5K
10:00 5,996.76 5,998.81 5,996.76 5,998.81 16.4K
10:01 5,998.87 5,998.87 5,996.36 5,996.50 16.7K
10:02 5,996.44 5,998.06 5,995.93 5,996.58 9.4K
10:03 5,997.78 6,000.77 5,997.78 6,000.16 15.1K
10:04 5,999.73 6,001.15 5,999.02 6,001.15 11.1K
10:05 6,000.43 6,001.39 5,998.78 5,998.78 15.2K
10:06 5,999.60 5,999.60 5,997.62 5,997.62 14.3K
10:07 5,997.79 5,999.06 5,997.79 5,998.67 20.2K
10:08 5,997.09 5,997.54 5,996.12 5,997.54 20.2K
10:09 5,997.73 5,998.11 5,997.61 5,998.11 9.6K
10:10 5,998.20 5,998.77 5,997.74 5,997.74 13.1K
10:11 5,996.57 5,996.57 5,995.22 5,996.25 12.8K
10:12 5,995.41 5,995.69 5,994.64 5,994.64 9.9K
10:13 5,994.76 5,995.14 5,994.11 5,995.14 8.7K
10:14 5,996.26 5,996.26 5,992.90 5,993.73 7.3K
10:15 5,992.96 5,993.77 5,991.95 5,991.95 6.9K
10:16 5,992.10 5,992.10 5,987.75 5,987.75 14.4K
10:17 5,986.90 5,987.34 5,986.78 5,987.34 8.0K
10:18 5,987.46 5,988.92 5,987.46 5,988.92 4.7K
10:19 5,987.78 5,988.87 5,986.39 5,986.39 11.6K
10:20 5,986.11 5,986.11 5,983.56 5,983.56 12.5K
10:21 5,983.56 5,983.56 5,981.09 5,981.60 7.6K
10:22 5,982.13 5,983.45 5,982.13 5,982.57 6.3K
10:23 5,983.08 5,986.21 5,983.08 5,985.97 18.2K
10:24 5,985.52 5,985.63 5,984.85 5,985.63 5.9K
10:25 5,985.73 5,985.73 5,983.97 5,983.97 8.6K
10:26 5,983.97 5,984.01 5,980.10 5,980.10 27.2K
10:27 5,980.35 5,981.83 5,980.35 5,981.83 4.8K
10:28 5,981.02 5,981.60 5,981.02 5,981.60 6.7K
10:29 5,980.56 5,980.56 5,978.80 5,978.80 39.5K
10:30 5,979.85 5,981.25 5,979.85 5,980.74 14.3K
10:31 5,980.07 5,980.07 5,976.50 5,976.50 9.9K
10:32 5,974.57 5,977.33 5,974.57 5,977.33 7.9K
10:33 5,977.19 5,977.19 5,976.33 5,976.33 4.8K
10:34 5,977.23 5,979.33 5,977.23 5,978.43 5.2K
10:35 5,977.79 5,979.39 5,977.79 5,977.84 6.8K
10:36 5,978.21 5,979.15 5,978.21 5,978.78 9.3K
10:37 5,978.65 5,978.65 5,978.26 5,978.37 3.6K
10:38 5,978.37 5,978.37 5,975.57 5,975.57 8.0K
10:39 5,975.57 5,975.57 5,974.43 5,974.43 4.6K
10:40 5,977.77 5,979.88 5,977.77 5,979.88 10.2K
10:41 5,980.71 5,981.10 5,979.56 5,979.95 4.8K
10:42 5,979.05 5,979.67 5,978.91 5,979.01 6.1K
10:43 5,979.31 5,981.66 5,979.31 5,981.66 6.0K
10:44 5,981.40 5,981.40 5,980.90 5,981.04 8.8K
10:45 5,980.41 5,980.41 5,979.12 5,979.12 16.5K
10:46 5,978.87 5,980.33 5,978.87 5,979.07 9.5K
10:47 5,978.95 5,980.10 5,978.95 5,980.10 6.3K
10:48 5,979.66 5,980.87 5,979.48 5,980.87 9.4K
10:49 5,980.61 5,980.61 5,979.97 5,980.29 6.8K
10:50 5,980.29 5,982.40 5,980.29 5,982.40 6.0K
10:51 5,983.53 5,983.53 5,982.70 5,982.70 3.3K
10:52 5,982.57 5,982.57 5,981.55 5,982.32 6.1K
10:53 5,982.32 5,982.32 5,981.93 5,981.93 1.9K
10:54 5,982.71 5,982.71 5,981.27 5,981.84 9.4K
10:55 5,982.23 5,982.23 5,981.31 5,981.31 5.5K
10:56 5,981.57 5,982.05 5,980.66 5,982.05 5.8K
10:57 5,982.05 5,982.40 5,981.66 5,982.40 4.9K
10:58 5,983.33 5,983.58 5,982.81 5,982.81 10.1K
10:59 5,982.75 5,983.04 5,980.24 5,980.24 10.6K
11:00 5,979.39 5,979.39 5,977.45 5,977.45 6.2K
11:01 5,974.98 5,974.98 5,971.68 5,971.68 7.9K
11:02 5,971.68 5,972.18 5,971.45 5,971.54 5.0K
11:03 5,973.20 5,974.34 5,972.92 5,974.34 8.3K
11:04 5,973.86 5,974.89 5,973.86 5,974.89 7.1K
11:05 5,975.09 5,977.21 5,975.09 5,977.21 10.4K
11:06 5,977.59 5,977.65 5,976.80 5,976.80 6.5K
11:07 5,975.00 5,975.00 5,974.84 5,974.90 10.3K
11:08 5,974.47 5,974.47 5,974.39 5,974.39 14.9K
11:09 5,977.43 5,978.12 5,977.43 5,978.12 8.7K
11:10 5,978.12 5,979.78 5,978.12 5,979.78 4.0K
11:11 5,979.85 5,980.22 5,979.85 5,980.22 5.1K
11:12 5,980.46 5,981.72 5,980.46 5,981.72 4.7K
11:13 5,981.72 5,981.72 5,980.91 5,980.91 4.7K
11:14 5,981.74 5,983.06 5,981.74 5,983.06 6.8K
11:15 5,982.67 5,982.67 5,981.61 5,982.17 7.9K
11:16 5,981.93 5,983.29 5,981.93 5,983.29 5.5K
11:17 5,983.29 5,985.13 5,983.29 5,985.13 5.7K
11:18 5,985.08 5,985.51 5,984.27 5,984.27 11.3K
11:19 5,984.17 5,985.27 5,984.17 5,985.27 3.7K
11:20 5,985.27 5,987.01 5,985.27 5,987.01 17.2K
11:21 5,987.23 5,987.23 5,986.71 5,986.83 2.4K
11:22 5,986.83 5,989.12 5,986.83 5,989.12 5.1K
11:23 5,989.91 5,992.19 5,989.91 5,992.19 8.3K
11:24 5,992.69 5,992.83 5,992.69 5,992.70 13.2K
11:25 5,992.72 5,993.23 5,992.72 5,992.98 2.4K
11:26 5,992.98 5,994.71 5,992.98 5,994.71 9.1K
11:27 5,994.12 5,994.31 5,994.12 5,994.24 4.4K
11:28 5,994.36 5,994.91 5,994.36 5,994.86 6.4K
11:29 5,994.36 5,996.40 5,993.66 5,996.40 11.5K
11:30 5,996.40 5,996.87 5,996.01 5,996.87 2.6K
11:31 5,996.87 5,998.97 5,996.87 5,998.97 9.0K
11:32 5,999.52 5,999.92 5,999.46 5,999.92 4.9K
11:33 6,000.42 6,000.93 6,000.42 6,000.68 7.5K
11:34 6,000.14 6,000.14 5,999.35 5,999.35 7.4K
11:35 5,999.41 5,999.41 5,998.98 5,999.39 6.5K
11:36 5,999.46 6,000.35 5,999.46 6,000.35 6.0K
11:37 6,000.03 6,000.67 5,999.85 6,000.67 5.0K
11:38 6,001.15 6,002.75 6,001.15 6,002.75 6.9K
11:39 6,001.85 6,002.61 6,001.85 6,002.61 3.7K
11:40 6,002.79 6,003.25 6,002.79 6,003.25 4.8K
11:41 6,003.19 6,003.19 6,001.28 6,001.28 13.3K
11:42 6,000.80 6,001.69 6,000.80 6,000.80 13.2K
11:43 6,000.42 6,001.82 6,000.42 6,001.82 2.0K
11:44 6,001.75 6,002.98 6,001.75 6,002.23 9.0K
11:45 6,002.11 6,002.11 6,000.23 6,000.23 6.7K
11:46 6,000.11 6,000.50 6,000.11 6,000.42 6.5K
11:47 6,000.52 6,001.71 6,000.52 6,000.68 6.3K
11:48 6,000.56 6,000.56 6,000.31 6,000.31 2.9K
11:49 6,000.58 6,000.58 6,000.37 6,000.37 3.5K
11:50 6,000.37 6,000.75 5,999.98 6,000.75 6.4K
11:51 6,001.22 6,001.49 6,001.17 6,001.49 7.8K
11:52 6,001.55 6,001.86 6,001.43 6,001.79 3.7K
11:53 6,001.10 6,001.38 6,000.71 6,001.38 4.8K
11:54 6,001.88 6,001.88 6,001.24 6,001.24 3.2K
11:55 6,002.76 6,003.48 6,002.76 6,003.48 4.2K
11:56 6,002.93 6,002.93 6,002.42 6,002.42 3.8K
11:57 6,002.41 6,002.41 6,002.14 6,002.34 1.2K
11:58 6,001.78 6,001.78 6,001.50 6,001.50 3.1K
11:59 6,001.52 6,001.52 6,001.16 6,001.22 5.7K
12:00 6,001.28 6,001.28 6,000.69 6,001.07 9.3K
12:01 6,001.07 6,002.34 6,001.07 6,002.34 5.5K
12:02 6,002.02 6,004.38 6,002.02 6,004.38 8.8K
12:03 6,004.33 6,004.59 6,002.76 6,003.74 6.3K
12:04 6,003.69 6,003.69 6,003.31 6,003.31 2.8K
12:05 6,003.31 6,003.31 6,002.53 6,002.53 5.2K
12:06 6,002.64 6,002.64 6,001.43 6,001.43 7.9K
12:07 6,001.62 6,002.46 6,001.62 6,002.07 2.5K
12:08 6,001.69 6,003.50 6,001.56 6,003.50 22.4K
12:09 6,003.50 6,003.85 6,002.87 6,003.85 8.1K
12:10 6,003.85 6,003.85 6,002.66 6,002.66 9.9K
12:11 6,002.41 6,002.61 6,002.41 6,002.49 3.8K
12:12 6,002.49 6,002.49 6,001.49 6,001.49 3.2K
12:13 6,001.69 6,002.20 6,001.69 6,002.20 1.2K
12:14 6,002.39 6,002.39 6,001.17 6,001.79 9.1K
12:15 6,002.03 6,002.12 6,001.66 6,001.66 8.5K
12:16 6,001.66 6,002.11 6,001.66 6,002.11 7.4K
12:17 6,002.05 6,004.14 6,002.05 6,004.14 11.8K
12:18 6,004.38 6,004.38 6,003.16 6,003.16 7.6K
12:19 6,003.49 6,003.55 6,002.60 6,002.60 6.0K
12:20 6,002.54 6,002.88 6,002.48 6,002.88 6.3K
12:21 6,002.49 6,003.07 6,002.49 6,003.07 9.4K
12:22 6,003.13 6,005.00 6,003.13 6,005.00 12.7K
12:23 6,005.96 6,006.62 6,005.96 6,006.45 8.3K
12:24 6,006.45 6,006.45 6,005.89 6,006.22 18.9K
12:25 6,006.18 6,007.14 6,006.12 6,007.14 5.0K
12:26 6,006.75 6,006.75 6,005.14 6,005.14 68.6K
12:27 6,005.20 6,005.20 6,004.25 6,004.25 10.0K
12:28 6,004.19 6,004.19 6,003.29 6,003.29 5.9K
12:29 6,003.42 6,003.99 6,003.16 6,003.16 14.5K
12:30 6,003.67 6,004.06 6,003.67 6,004.06 15.9K
12:31 6,003.67 6,003.71 6,003.59 6,003.71 2.7K
12:32 6,004.07 6,004.07 6,001.97 6,001.99 20.2K
12:33 6,002.11 6,002.49 6,002.11 6,002.49 4.0K
12:34 6,002.87 6,007.16 6,002.87 6,007.15 14.3K
12:35 6,007.15 6,007.15 6,006.60 6,006.60 5.5K
12:36 6,006.21 6,006.21 6,005.71 6,005.91 4.1K
12:37 6,004.90 6,005.41 6,004.90 6,005.12 8.5K
12:38 6,005.06 6,005.21 6,004.52 6,005.21 9.2K
12:39 6,005.08 6,005.21 6,005.02 6,005.02 2.2K
12:40 6,004.77 6,006.91 6,004.77 6,006.91 11.0K
12:41 6,007.68 6,007.68 6,006.80 6,006.80 6.8K
12:42 6,006.46 6,006.46 6,005.89 6,005.89 6.9K
12:43 6,006.01 6,006.01 6,004.92 6,004.92 4.4K
12:44 6,004.92 6,005.04 6,004.91 6,004.91 2.1K
12:45 6,003.37 6,003.37 6,003.01 6,003.01 14.4K
12:46 6,003.79 6,004.30 6,001.92 6,001.92 6.8K
12:47 6,001.79 6,002.90 6,001.79 6,002.90 3.7K
12:48 6,003.17 6,003.65 6,003.17 6,003.65 3.2K
12:49 6,003.46 6,003.46 6,002.45 6,002.58 4.7K
12:50 6,002.19 6,002.60 6,002.19 6,002.58 6.0K
12:51 6,002.45 6,002.67 6,002.45 6,002.66 2.3K
12:52 6,002.20 6,003.28 6,002.20 6,003.28 7.6K
12:53 6,003.92 6,004.05 6,003.64 6,003.64 8.0K
12:54 6,003.64 6,003.76 6,003.36 6,003.36 4.8K
12:55 6,003.09 6,003.24 6,003.09 6,003.24 19.4K
12:56 6,003.12 6,003.12 6,001.81 6,001.81 6.3K
12:57 6,002.57 6,004.84 6,002.57 6,004.84 44.5K
12:58 6,004.84 6,005.40 6,004.75 6,005.08 7.2K
12:59 6,005.20 6,005.41 6,005.14 6,005.41 2.6K
13:00 6,005.68 6,005.68 6,004.47 6,004.47 13.7K
13:01 6,004.47 6,005.24 6,003.95 6,005.24 258.3K
13:02 6,005.52 6,005.72 6,005.52 6,005.72 31.7K
13:03 6,006.11 6,006.41 6,006.11 6,006.41 3.0K
13:04 6,006.45 6,007.32 6,006.45 6,007.32 5.1K
13:05 6,007.32 6,008.20 6,007.32 6,008.20 7.5K
13:06 6,008.76 6,008.76 6,007.84 6,007.84 11.1K
13:07 6,007.06 6,007.08 6,004.24 6,004.24 13.8K
13:08 6,004.23 6,004.23 6,003.42 6,003.42 6.2K
13:09 6,003.36 6,003.48 6,002.68 6,003.13 8.1K
13:10 6,002.69 6,002.93 6,002.52 6,002.52 8.4K
13:11 6,003.41 6,003.41 6,001.79 6,001.79 9.0K
13:12 6,001.35 6,001.71 6,001.35 6,001.52 2.1K
13:13 6,003.02 6,003.21 6,003.02 6,003.21 7.9K
13:14 6,003.33 6,004.21 6,003.33 6,004.21 5.5K
13:15 6,004.03 6,004.03 6,002.50 6,002.50 4.8K
13:16 6,001.84 6,001.97 6,001.34 6,001.34 2.8K
13:17 6,001.34 6,002.17 6,001.28 6,002.17 4.6K
13:18 6,001.50 6,001.50 6,000.60 6,000.98 5.6K
13:19 6,001.05 6,001.16 6,000.30 6,001.07 10.8K
13:20 6,001.07 6,001.46 6,000.00 6,001.07 5.3K
13:21 6,001.07 6,001.07 6,000.47 6,000.47 2.7K
13:22 6,000.41 6,000.41 5,999.47 5,999.47 12.7K
13:23 5,999.68 6,000.07 5,999.68 5,999.95 3.7K
13:24 6,000.01 6,000.01 5,999.77 5,999.77 3.4K
13:25 5,999.54 5,999.56 5,999.44 5,999.44 1.9K
13:26 5,999.27 5,999.27 5,996.41 5,996.41 14.8K
13:27 5,996.28 5,996.56 5,995.71 5,996.56 12.6K
13:28 5,997.30 5,997.74 5,997.27 5,997.27 4.1K
13:29 5,997.14 5,997.14 5,997.02 5,997.02 4.6K
13:30 5,996.91 5,996.91 5,996.72 5,996.85 1.9K
13:31 5,996.85 5,996.85 5,995.61 5,995.61 6.1K
13:32 5,997.82 5,997.82 5,996.13 5,996.13 11.9K
13:33 5,992.03 5,992.03 5,990.53 5,990.79 13.5K
13:34 5,990.45 5,990.45 5,990.32 5,990.32 2.0K
13:35 5,990.84 5,991.48 5,990.84 5,991.34 4.0K
13:36 5,991.34 5,991.62 5,991.34 5,991.62 2.0K
13:37 5,992.14 5,992.20 5,991.75 5,991.75 7.0K
13:38 5,991.36 5,991.36 5,990.69 5,990.69 3.4K
13:39 5,990.57 5,990.70 5,990.56 5,990.56 1.6K
13:40 5,990.75 5,990.75 5,990.42 5,990.42 4.1K
13:41 5,990.29 5,991.05 5,990.29 5,991.03 3.7K
13:42 5,991.22 5,991.22 5,990.33 5,990.70 7.2K
13:43 5,990.51 5,991.39 5,990.51 5,991.39 0.8K
13:44 5,991.89 5,992.30 5,991.89 5,991.91 7.3K
13:45 5,991.53 5,991.53 5,989.25 5,989.25 8.8K
13:46 5,990.01 5,991.25 5,989.27 5,991.25 7.5K
13:47 5,991.25 5,991.63 5,990.30 5,990.30 5.2K
13:48 5,989.91 5,991.05 5,989.91 5,990.43 7.3K
13:49 5,990.31 5,990.31 5,989.68 5,989.79 4.9K
13:50 5,989.91 5,990.04 5,989.85 5,989.99 5.0K
13:51 5,989.55 5,990.00 5,989.30 5,990.00 4.6K
13:52 5,989.56 5,990.11 5,989.56 5,990.11 4.3K
13:53 5,989.79 5,989.79 5,989.79 5,989.79 1.7K
13:54 5,989.46 5,989.46 5,989.11 5,989.11 4.9K
13:55 5,989.05 5,989.23 5,989.05 5,989.17 2.1K
13:56 5,989.29 5,990.95 5,989.29 5,990.95 4.9K
13:57 5,990.43 5,990.43 5,989.68 5,989.68 8.2K
13:58 5,989.74 5,989.74 5,988.79 5,989.18 1.9K
13:59 5,988.53 5,988.53 5,987.97 5,987.97 3.5K
14:00 5,987.60 5,987.60 5,986.29 5,986.29 9.7K
14:01 5,986.67 5,986.67 5,985.17 5,985.26 10.2K
14:02 5,984.28 5,985.60 5,984.28 5,985.60 13.1K
14:03 5,985.66 5,985.66 5,984.19 5,984.19 4.9K
14:04 5,984.64 5,984.65 5,983.23 5,983.23 6.6K
14:05 5,983.23 5,983.91 5,983.16 5,983.91 11.4K
14:06 5,984.03 5,984.49 5,983.46 5,983.46 12.7K
14:07 5,983.46 5,983.63 5,983.37 5,983.63 4.9K
14:08 5,983.63 5,983.88 5,983.50 5,983.76 2.4K
14:09 5,982.53 5,982.53 5,981.99 5,982.20 9.2K
14:10 5,982.07 5,982.07 5,979.54 5,979.54 15.8K
14:11 5,979.54 5,980.40 5,979.54 5,980.40 3.2K
14:12 5,980.40 5,980.47 5,979.29 5,979.29 3.6K
14:13 5,980.56 5,981.24 5,980.56 5,981.24 4.1K
14:14 5,980.60 5,981.82 5,980.60 5,981.82 13.9K
14:15 5,981.36 5,982.73 5,981.36 5,982.73 18.1K
14:16 5,982.73 5,982.86 5,982.35 5,982.86 2.8K
14:17 5,983.17 5,983.56 5,982.60 5,982.60 2.0K
14:18 5,982.91 5,984.07 5,982.91 5,984.07 3.0K
14:19 5,984.50 5,984.50 5,983.21 5,983.21 5.2K
14:20 5,983.28 5,983.28 5,980.68 5,980.68 7.0K
14:21 5,978.77 5,978.77 5,978.52 5,978.52 8.9K
14:22 5,978.05 5,979.84 5,978.05 5,979.84 14.9K
14:23 5,980.09 5,980.09 5,979.51 5,979.51 5.7K
14:24 5,979.39 5,980.09 5,979.39 5,979.71 6.0K
14:25 5,979.35 5,979.35 5,977.19 5,977.19 7.8K
14:26 5,977.19 5,978.20 5,977.19 5,977.54 6.4K
14:27 5,977.74 5,978.27 5,977.42 5,978.27 7.2K
14:28 5,978.29 5,978.29 5,976.24 5,976.24 9.4K
14:29 5,976.12 5,976.12 5,974.56 5,974.69 11.8K
14:30 5,972.86 5,973.74 5,972.86 5,973.74 5.9K
14:31 5,974.12 5,974.38 5,974.12 5,974.38 4.0K
14:32 5,974.77 5,975.23 5,974.77 5,975.23 3.4K
14:33 5,974.84 5,974.84 5,973.92 5,973.92 4.0K
14:34 5,973.53 5,973.76 5,973.22 5,973.22 8.3K
14:35 5,973.42 5,973.42 5,972.75 5,972.75 13.7K
14:36 5,972.75 5,972.75 5,971.35 5,972.18 10.6K
14:37 5,972.30 5,973.20 5,972.30 5,973.20 9.8K
14:38 5,973.91 5,974.42 5,973.91 5,974.24 5.1K
14:39 5,973.84 5,974.28 5,973.84 5,973.84 11.2K
14:40 5,973.48 5,974.02 5,973.48 5,973.48 7.2K
14:41 5,973.28 5,973.28 5,972.52 5,972.52 2.9K
14:42 5,973.38 5,973.94 5,973.25 5,973.70 5.5K
14:43 5,973.70 5,973.70 5,972.97 5,972.97 6.8K
14:44 5,973.16 5,974.22 5,973.16 5,974.22 2.7K
14:45 5,974.22 5,974.42 5,974.10 5,974.10 3.1K
14:46 5,974.19 5,975.03 5,974.06 5,975.03 3.0K
14:47 5,975.03 5,975.60 5,975.03 5,975.60 14.6K
14:48 5,975.54 5,977.93 5,975.54 5,977.93 8.2K
14:49 5,977.70 5,977.70 5,977.64 5,977.64 5.5K
14:50 5,977.70 5,978.12 5,977.10 5,977.10 8.0K
14:51 5,974.69 5,974.69 5,973.66 5,973.66 10.6K
14:52 5,973.27 5,973.95 5,973.26 5,973.26 9.8K
14:53 5,972.28 5,972.28 5,972.16 5,972.28 1.8K
14:54 5,972.28 5,972.28 5,972.25 5,972.25 2.5K
14:55 5,972.25 5,972.70 5,972.19 5,972.70 3.3K
14:56 5,972.25 5,972.25 5,970.75 5,970.75 6.4K
14:57 5,970.75 5,971.67 5,970.75 5,971.16 7.3K
14:58 5,971.00 5,971.00 5,970.26 5,970.26 8.5K
14:59 5,970.39 5,970.40 5,970.25 5,970.40 4.6K
15:00 5,969.95 5,969.95 5,967.50 5,967.50 12.6K
15:01 5,967.50 5,968.53 5,967.50 5,967.89 4.5K
15:02 5,968.28 5,968.28 5,967.40 5,967.40 3.7K
15:03 5,966.99 5,967.68 5,966.99 5,967.56 2.2K
15:04 5,967.62 5,968.31 5,967.62 5,968.31 4.2K
15:05 5,967.87 5,968.37 5,967.87 5,968.37 3.9K
15:06 5,968.96 5,969.25 5,968.67 5,969.25 8.2K
15:07 5,969.38 5,969.38 5,965.92 5,965.92 17.3K
15:08 5,965.82 5,965.82 5,963.84 5,964.09 13.4K
15:09 5,965.35 5,965.79 5,964.92 5,964.92 2.8K
15:10 5,965.69 5,965.69 5,965.05 5,965.05 4.3K
15:11 5,964.80 5,964.80 5,964.08 5,964.53 5.2K
15:12 5,964.67 5,964.72 5,964.67 5,964.72 5.5K
15:13 5,965.05 5,965.05 5,964.23 5,964.75 11.1K
15:14 5,964.75 5,964.75 5,963.42 5,963.42 7.7K
15:15 5,961.87 5,961.87 5,960.32 5,960.32 11.7K
15:16 5,960.32 5,960.77 5,960.27 5,960.52 11.4K
15:17 5,960.52 5,960.52 5,958.82 5,958.82 6.6K
15:18 5,958.82 5,958.83 5,957.63 5,957.63 8.0K
15:19 5,957.47 5,957.47 5,954.53 5,954.91 11.3K
15:20 5,954.70 5,954.70 5,954.12 5,954.12 9.0K
15:21 5,954.12 5,954.12 5,952.59 5,953.34 13.1K
15:22 5,953.34 5,953.34 5,953.02 5,953.02 3.7K
15:23 5,953.52 5,955.61 5,953.52 5,955.61 9.3K
15:24 5,956.04 5,956.73 5,956.04 5,956.73 6.1K
15:25 5,955.78 5,955.78 5,954.80 5,954.80 10.6K
15:26 5,953.40 5,953.40 5,953.10 5,953.10 6.3K
15:27 5,953.62 5,953.62 5,952.45 5,952.45 8.2K
15:28 5,952.78 5,952.98 5,951.45 5,951.45 10.2K
15:29 5,951.78 5,952.28 5,951.78 5,951.97 7.5K
15:30 5,952.16 5,952.84 5,952.16 5,952.66 10.3K
15:31 5,953.91 5,953.91 5,953.09 5,953.09 18.0K
15:32 5,952.19 5,952.58 5,950.91 5,950.91 11.8K
15:33 5,951.30 5,952.81 5,951.30 5,952.81 7.8K
15:34 5,952.87 5,952.87 5,951.06 5,951.06 11.5K
15:35 5,949.83 5,950.07 5,949.42 5,949.93 10.6K
15:36 5,950.00 5,952.04 5,950.00 5,952.04 12.0K
15:37 5,953.10 5,953.66 5,951.32 5,951.32 17.6K
15:38 5,951.23 5,951.23 5,949.79 5,949.79 8.6K
15:39 5,950.02 5,950.02 5,949.58 5,950.02 13.5K
15:40 5,949.15 5,949.24 5,948.62 5,948.62 7.8K
15:41 5,948.49 5,949.70 5,948.49 5,948.49 13.8K
15:42 5,948.35 5,948.35 5,946.94 5,946.94 13.1K
15:43 5,947.00 5,947.07 5,946.45 5,946.45 11.8K
15:44 5,946.22 5,946.87 5,946.02 5,946.87 4.4K
15:45 5,946.87 5,946.87 5,946.17 5,946.17 17.0K
15:46 5,946.17 5,946.17 5,944.84 5,944.84 10.1K
15:47 5,946.38 5,946.38 5,945.20 5,945.20 14.3K
15:48 5,944.54 5,944.90 5,944.30 5,944.30 32.5K
15:49 5,944.47 5,944.68 5,943.94 5,944.68 23.1K
15:50 5,945.50 5,948.63 5,944.85 5,947.46 60.9K
15:51 5,948.54 5,948.54 5,945.59 5,945.59 30.5K
15:52 5,944.99 5,946.76 5,944.92 5,946.25 38.3K
15:53 5,946.25 5,947.61 5,946.25 5,947.61 24.9K
15:54 5,947.66 5,948.80 5,947.19 5,947.19 19.7K
15:55 5,947.11 5,949.40 5,947.11 5,949.40 41.0K
15:56 5,950.56 5,950.56 5,949.52 5,949.69 59.3K
15:57 5,949.06 5,949.06 5,947.78 5,947.98 33.5K
15:58 5,948.17 5,948.61 5,947.70 5,947.70 63.6K
15:59 5,948.02 5,948.86 5,946.06 5,946.06 108.7K
16:00 5,946.23 5,947.65 5,946.23 5,947.65 7,414.9K
16:01 5,947.65 5,947.65 5,947.65 5,947.65 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