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 5,947.65 5,961.06 5,947.65 5,960.49 113.8K
09:31 5,959.72 5,959.72 5,958.51 5,958.51 11.4K
09:32 5,961.32 5,962.47 5,961.32 5,961.34 19.6K
09:33 5,960.17 5,966.51 5,960.17 5,966.51 13.2K
09:34 5,969.53 5,970.75 5,968.31 5,968.31 14.5K
09:35 5,969.68 5,969.68 5,967.48 5,967.56 17.5K
09:36 5,966.08 5,968.01 5,965.07 5,968.01 9.2K
09:37 5,969.64 5,969.64 5,968.74 5,969.58 7.0K
09:38 5,969.01 5,969.78 5,969.01 5,969.50 3.4K
09:39 5,968.99 5,971.52 5,967.31 5,971.52 6.5K
09:40 5,971.82 5,980.05 5,971.82 5,980.05 8.0K
09:41 5,980.91 5,982.76 5,980.91 5,982.76 5.4K
09:42 5,982.88 5,982.88 5,980.51 5,980.51 11.8K
09:43 5,979.60 5,979.60 5,975.39 5,976.99 9.0K
09:44 5,976.51 5,978.75 5,976.51 5,978.32 11.3K
09:45 5,978.14 5,978.14 5,976.99 5,976.99 3.2K
09:46 5,974.94 5,978.98 5,974.94 5,978.22 11.6K
09:47 5,981.36 5,981.36 5,972.41 5,972.41 10.8K
09:48 5,972.11 5,972.21 5,968.97 5,968.97 10.5K
09:49 5,968.71 5,968.71 5,966.87 5,966.87 6.2K
09:50 5,963.08 5,963.08 5,960.07 5,960.07 10.7K
09:51 5,958.87 5,960.28 5,958.87 5,960.28 17.8K
09:52 5,961.32 5,961.45 5,960.36 5,960.36 8.5K
09:53 5,958.75 5,958.75 5,955.18 5,955.96 6.1K
09:54 5,955.71 5,955.71 5,953.06 5,953.06 7.0K
09:55 5,953.31 5,955.26 5,953.31 5,954.71 16.1K
09:56 5,955.21 5,956.20 5,954.29 5,954.29 13.9K
09:57 5,954.35 5,954.88 5,953.31 5,953.31 5.9K
09:58 5,952.08 5,955.92 5,952.08 5,955.92 9.4K
09:59 5,956.87 5,957.39 5,956.87 5,956.99 2.2K
10:00 5,957.44 5,957.44 5,950.07 5,950.07 17.2K
10:01 5,949.68 5,949.99 5,944.37 5,944.37 32.6K
10:02 5,941.54 5,941.54 5,939.69 5,939.69 24.0K
10:03 5,940.39 5,940.87 5,940.39 5,940.63 8.4K
10:04 5,940.87 5,941.37 5,939.35 5,939.35 7.6K
10:05 5,938.10 5,939.84 5,935.78 5,937.65 15.8K
10:06 5,939.20 5,939.20 5,937.05 5,937.05 18.6K
10:07 5,937.27 5,937.82 5,936.40 5,936.40 11.6K
10:08 5,936.13 5,936.13 5,931.75 5,931.75 17.2K
10:09 5,932.13 5,932.25 5,931.41 5,931.41 9.5K
10:10 5,929.35 5,929.35 5,927.25 5,927.25 12.5K
10:11 5,927.22 5,928.63 5,927.22 5,928.18 7.4K
10:12 5,928.69 5,929.73 5,927.96 5,929.73 3.9K
10:13 5,931.49 5,931.55 5,931.26 5,931.26 9.5K
10:14 5,931.76 5,931.76 5,931.00 5,931.38 5.3K
10:15 5,931.38 5,933.35 5,931.38 5,933.35 5.0K
10:16 5,932.14 5,932.33 5,931.75 5,932.33 6.4K
10:17 5,933.54 5,933.99 5,932.23 5,932.23 8.2K
10:18 5,932.29 5,935.52 5,932.29 5,935.52 7.6K
10:19 5,936.41 5,939.98 5,936.41 5,939.98 6.8K
10:20 5,940.82 5,944.44 5,940.82 5,944.18 7.8K
10:21 5,943.60 5,945.63 5,943.60 5,945.63 5.5K
10:22 5,948.09 5,949.48 5,948.09 5,948.59 5.9K
10:23 5,949.95 5,951.30 5,949.95 5,951.30 5.9K
10:24 5,951.50 5,952.91 5,951.50 5,952.91 3.6K
10:25 5,953.16 5,956.47 5,953.16 5,956.47 8.5K
10:26 5,955.98 5,956.59 5,954.88 5,954.88 12.1K
10:27 5,955.81 5,955.81 5,954.85 5,955.05 4.2K
10:28 5,953.94 5,953.94 5,952.59 5,953.79 5.2K
10:29 5,954.03 5,957.34 5,954.03 5,955.61 6.9K
10:30 5,954.78 5,956.20 5,954.67 5,954.67 6.4K
10:31 5,953.85 5,953.85 5,951.89 5,951.89 4.1K
10:32 5,951.89 5,952.52 5,951.33 5,951.55 8.4K
10:33 5,951.67 5,951.78 5,950.77 5,951.78 9.7K
10:34 5,951.58 5,951.58 5,951.33 5,951.33 13.7K
10:35 5,951.72 5,952.51 5,951.25 5,951.25 23.1K
10:36 5,952.97 5,952.97 5,952.09 5,952.09 10.3K
10:37 5,952.09 5,954.58 5,952.09 5,953.79 10.4K
10:38 5,952.85 5,953.19 5,952.13 5,952.13 7.6K
10:39 5,952.01 5,952.13 5,947.52 5,947.52 10.1K
10:40 5,947.40 5,948.22 5,947.40 5,948.22 7.2K
10:41 5,947.44 5,947.44 5,947.20 5,947.20 3.7K
10:42 5,947.78 5,947.86 5,946.15 5,946.15 7.3K
10:43 5,946.10 5,946.26 5,946.10 5,946.14 6.1K
10:44 5,946.14 5,947.57 5,946.14 5,947.57 2.1K
10:45 5,947.69 5,947.69 5,945.63 5,945.63 7.6K
10:46 5,945.94 5,946.21 5,944.27 5,944.27 12.9K
10:47 5,944.19 5,944.96 5,943.49 5,943.83 9.1K
10:48 5,943.58 5,943.58 5,940.83 5,940.83 7.8K
10:49 5,941.22 5,941.49 5,941.22 5,941.49 5.8K
10:50 5,941.68 5,942.28 5,941.68 5,942.25 3.7K
10:51 5,942.94 5,947.20 5,942.94 5,947.20 15.0K
10:52 5,947.25 5,947.25 5,945.90 5,945.90 6.8K
10:53 5,944.72 5,944.72 5,943.95 5,944.28 15.3K
10:54 5,944.28 5,945.69 5,944.28 5,945.69 24.5K
10:55 5,947.78 5,948.07 5,947.53 5,948.07 9.4K
10:56 5,950.61 5,951.26 5,950.61 5,951.26 2.8K
10:57 5,951.82 5,954.32 5,951.82 5,954.32 5.4K
10:58 5,953.93 5,955.26 5,953.93 5,955.26 7.5K
10:59 5,955.19 5,957.36 5,955.19 5,957.36 10.9K
11:00 5,957.75 5,958.70 5,957.75 5,958.70 3.4K
11:01 5,958.88 5,959.18 5,958.64 5,958.64 5.3K
11:02 5,961.21 5,961.45 5,960.86 5,960.86 7.9K
11:03 5,960.74 5,960.74 5,957.88 5,957.88 6.2K
11:04 5,957.59 5,958.38 5,957.59 5,958.38 3.1K
11:05 5,958.76 5,958.96 5,958.32 5,958.32 6.2K
11:06 5,959.85 5,961.37 5,959.85 5,960.65 10.4K
11:07 5,960.65 5,960.71 5,960.20 5,960.37 7.2K
11:08 5,960.11 5,961.73 5,960.11 5,961.73 3.9K
11:09 5,963.05 5,963.57 5,963.05 5,963.44 5.2K
11:10 5,962.82 5,963.84 5,962.82 5,963.84 8.7K
11:11 5,963.45 5,963.45 5,963.33 5,963.33 2.8K
11:12 5,962.69 5,962.69 5,961.27 5,961.91 7.8K
11:13 5,962.18 5,962.30 5,962.18 5,962.30 3.0K
11:14 5,962.91 5,964.54 5,962.91 5,964.54 4.4K
11:15 5,963.68 5,963.68 5,963.06 5,963.12 9.5K
11:16 5,963.00 5,963.52 5,963.00 5,963.52 2.4K
11:17 5,963.34 5,963.53 5,961.51 5,961.51 8.9K
11:18 5,960.73 5,960.73 5,958.40 5,958.79 7.6K
11:19 5,957.81 5,958.74 5,957.81 5,958.54 5.1K
11:20 5,958.15 5,960.10 5,958.15 5,960.10 6.3K
11:21 5,960.10 5,960.10 5,957.50 5,958.07 3.9K
11:22 5,958.92 5,960.92 5,958.92 5,960.92 15.9K
11:23 5,960.28 5,960.28 5,959.21 5,959.56 4.8K
11:24 5,959.56 5,960.47 5,959.56 5,960.47 1.8K
11:25 5,960.47 5,962.00 5,960.38 5,962.00 4.6K
11:26 5,961.82 5,961.82 5,960.93 5,961.50 7.5K
11:27 5,961.83 5,961.83 5,960.92 5,961.17 4.2K
11:28 5,962.23 5,964.47 5,962.23 5,964.47 9.2K
11:29 5,964.96 5,965.47 5,964.33 5,965.35 8.0K
11:30 5,964.84 5,966.48 5,964.84 5,965.21 10.2K
11:31 5,965.75 5,965.75 5,964.89 5,965.13 10.2K
11:32 5,964.69 5,966.24 5,964.18 5,966.24 5.0K
11:33 5,966.12 5,966.64 5,965.57 5,965.57 5.4K
11:34 5,965.57 5,965.65 5,964.48 5,964.48 4.9K
11:35 5,963.73 5,963.73 5,961.11 5,961.11 5.6K
11:36 5,960.38 5,960.38 5,959.14 5,959.14 4.2K
11:37 5,959.53 5,959.92 5,959.53 5,959.92 2.2K
11:38 5,960.77 5,961.78 5,960.52 5,961.78 32.5K
11:39 5,962.28 5,966.20 5,962.28 5,966.20 6.7K
11:40 5,968.12 5,968.28 5,967.82 5,968.28 12.5K
11:41 5,968.52 5,968.70 5,967.22 5,967.22 7.6K
11:42 5,966.47 5,966.47 5,965.94 5,966.00 6.9K
11:43 5,966.40 5,967.29 5,966.40 5,966.71 3.4K
11:44 5,966.59 5,966.59 5,964.72 5,965.10 3.8K
11:45 5,965.51 5,966.07 5,965.51 5,966.07 4.7K
11:46 5,966.14 5,966.91 5,966.14 5,966.91 1.5K
11:47 5,967.03 5,967.35 5,967.03 5,967.10 3.1K
11:48 5,966.98 5,966.98 5,964.91 5,964.91 5.2K
11:49 5,964.47 5,964.47 5,963.41 5,964.25 7.2K
11:50 5,964.09 5,964.09 5,963.22 5,963.22 4.1K
11:51 5,962.30 5,963.33 5,961.04 5,961.04 7.9K
11:52 5,961.23 5,961.23 5,958.28 5,958.28 5.3K
11:53 5,958.66 5,959.15 5,958.52 5,959.15 2.2K
11:54 5,958.91 5,958.91 5,957.94 5,957.94 3.5K
11:55 5,957.92 5,957.92 5,956.86 5,956.86 4.6K
11:56 5,956.47 5,956.59 5,955.50 5,956.59 2.9K
11:57 5,956.59 5,956.59 5,955.79 5,955.79 4.9K
11:58 5,955.79 5,956.52 5,955.79 5,956.52 11.2K
11:59 5,956.12 5,956.12 5,955.60 5,955.60 10.2K
12:00 5,955.47 5,955.96 5,955.35 5,955.96 6.0K
12:01 5,956.72 5,957.10 5,956.72 5,957.10 6.6K
12:02 5,957.20 5,957.64 5,957.20 5,957.51 5.3K
12:03 5,957.37 5,957.76 5,957.37 5,957.40 4.4K
12:04 5,957.40 5,957.40 5,954.20 5,954.20 8.1K
12:05 5,954.20 5,955.35 5,954.20 5,954.60 6.4K
12:06 5,954.34 5,955.68 5,954.34 5,955.68 8.3K
12:07 5,955.05 5,955.37 5,955.05 5,955.37 5.2K
12:08 5,954.98 5,955.11 5,953.42 5,953.42 4.9K
12:09 5,953.17 5,954.04 5,953.17 5,954.04 2.1K
12:10 5,954.24 5,954.37 5,954.04 5,954.37 1.4K
12:11 5,954.58 5,954.58 5,953.69 5,953.69 8.6K
12:12 5,953.68 5,953.68 5,953.06 5,953.45 6.7K
12:13 5,953.45 5,954.42 5,953.45 5,954.42 2.2K
12:14 5,955.02 5,955.02 5,954.38 5,954.71 8.6K
12:15 5,955.22 5,956.73 5,955.22 5,956.73 6.0K
12:16 5,956.51 5,957.47 5,956.51 5,957.47 3.2K
12:17 5,957.34 5,957.44 5,956.97 5,957.44 4.3K
12:18 5,957.32 5,957.82 5,957.19 5,957.19 8.7K
12:19 5,957.13 5,958.33 5,957.13 5,958.33 3.9K
12:20 5,958.17 5,958.17 5,957.03 5,957.32 6.0K
12:21 5,956.79 5,956.79 5,955.71 5,956.02 6.0K
12:22 5,956.21 5,956.21 5,954.39 5,954.39 10.8K
12:23 5,952.91 5,952.91 5,952.31 5,952.31 4.9K
12:24 5,952.54 5,952.75 5,952.37 5,952.75 4.7K
12:25 5,953.32 5,953.61 5,953.32 5,953.61 4.3K
12:26 5,953.49 5,953.49 5,951.87 5,951.87 6.6K
12:27 5,950.53 5,950.53 5,950.08 5,950.08 2.7K
12:28 5,950.08 5,950.28 5,949.33 5,949.33 4.0K
12:29 5,948.38 5,948.38 5,947.53 5,947.53 6.4K
12:30 5,948.56 5,948.56 5,947.84 5,947.84 5.8K
12:31 5,947.84 5,948.76 5,947.05 5,947.05 10.3K
12:32 5,947.50 5,948.29 5,947.32 5,948.03 7.4K
12:33 5,948.21 5,948.78 5,947.70 5,948.78 8.3K
12:34 5,948.27 5,950.14 5,948.27 5,950.14 4.2K
12:35 5,949.95 5,949.95 5,949.68 5,949.68 3.2K
12:36 5,948.54 5,949.16 5,948.54 5,949.16 4.4K
12:37 5,949.61 5,949.61 5,948.40 5,948.40 5.7K
12:38 5,947.73 5,948.10 5,947.27 5,948.10 7.2K
12:39 5,948.10 5,948.10 5,947.70 5,947.70 2.6K
12:40 5,948.08 5,948.73 5,948.08 5,948.22 1.6K
12:41 5,948.73 5,950.52 5,948.73 5,950.52 4.3K
12:42 5,950.05 5,950.05 5,949.59 5,949.59 6.7K
12:43 5,949.59 5,950.11 5,949.35 5,949.35 3.5K
12:44 5,949.35 5,949.35 5,949.09 5,949.09 2.3K
12:45 5,949.09 5,949.71 5,949.09 5,949.09 2.2K
12:46 5,949.34 5,950.73 5,949.34 5,950.73 3.2K
12:47 5,949.64 5,950.02 5,948.80 5,948.80 6.8K
12:48 5,948.53 5,949.49 5,948.53 5,949.10 7.0K
12:49 5,950.49 5,950.89 5,950.45 5,950.51 2.8K
12:50 5,950.38 5,950.51 5,949.87 5,949.87 3.0K
12:51 5,949.87 5,950.95 5,949.87 5,950.95 1.3K
12:52 5,950.47 5,950.47 5,949.89 5,950.01 2.5K
12:53 5,950.20 5,950.25 5,950.07 5,950.25 3.2K
12:54 5,950.38 5,950.52 5,950.19 5,950.19 2.9K
12:55 5,950.32 5,951.89 5,950.32 5,951.75 6.9K
12:56 5,951.75 5,952.96 5,951.75 5,952.96 4.0K
12:57 5,952.90 5,953.02 5,952.77 5,953.02 4.2K
12:58 5,952.90 5,952.90 5,952.66 5,952.66 2.0K
12:59 5,952.12 5,953.71 5,952.12 5,953.47 6.4K
13:00 5,953.34 5,954.60 5,953.34 5,954.36 2.4K
13:01 5,954.49 5,955.30 5,954.49 5,955.30 5.9K
13:02 5,956.06 5,956.56 5,955.93 5,956.56 4.2K
13:03 5,956.76 5,956.87 5,956.24 5,956.24 5.6K
13:04 5,956.00 5,956.07 5,955.68 5,956.07 4.5K
13:05 5,956.07 5,958.03 5,955.67 5,958.03 7.1K
13:06 5,957.82 5,960.09 5,957.82 5,960.09 3.1K
13:07 5,961.35 5,961.72 5,961.35 5,961.59 7.5K
13:08 5,961.59 5,963.13 5,961.59 5,963.13 4.0K
13:09 5,962.74 5,963.57 5,962.74 5,963.57 7.5K
13:10 5,962.88 5,963.96 5,962.88 5,963.96 6.9K
13:11 5,963.96 5,964.35 5,963.91 5,963.91 9.3K
13:12 5,964.10 5,964.10 5,962.40 5,962.40 8.7K
13:13 5,962.40 5,963.10 5,962.30 5,963.10 2.4K
13:14 5,963.35 5,964.25 5,962.63 5,963.01 46.3K
13:15 5,963.01 5,963.01 5,961.99 5,961.99 5.4K
13:16 5,961.31 5,961.48 5,961.31 5,961.48 3.9K
13:17 5,961.45 5,962.54 5,961.43 5,962.54 6.7K
13:18 5,962.48 5,962.48 5,960.68 5,960.68 5.2K
13:19 5,961.39 5,962.66 5,961.39 5,962.66 3.0K
13:20 5,962.26 5,962.26 5,961.19 5,961.19 7.1K
13:21 5,961.51 5,961.51 5,960.65 5,960.65 4.8K
13:22 5,960.65 5,961.15 5,960.64 5,961.03 4.6K
13:23 5,960.32 5,960.32 5,959.96 5,960.07 7.3K
13:24 5,960.07 5,960.07 5,958.88 5,959.15 3.1K
13:25 5,959.15 5,959.27 5,959.03 5,959.03 4.7K
13:26 5,959.06 5,959.89 5,959.06 5,959.89 3.9K
13:27 5,959.99 5,960.05 5,959.99 5,960.05 3.8K
13:28 5,960.17 5,960.61 5,960.17 5,960.61 6.5K
13:29 5,960.61 5,961.65 5,960.61 5,961.65 5.4K
13:30 5,961.65 5,961.65 5,961.20 5,961.32 1.0K
13:31 5,960.75 5,960.75 5,958.06 5,958.06 14.5K
13:32 5,959.34 5,960.11 5,959.34 5,959.80 5.1K
13:33 5,960.19 5,960.19 5,960.06 5,960.19 2.5K
13:34 5,960.19 5,960.19 5,959.94 5,960.12 2.6K
13:35 5,959.67 5,959.67 5,957.77 5,957.77 8.6K
13:36 5,957.65 5,957.65 5,956.14 5,956.46 7.3K
13:37 5,955.50 5,955.50 5,952.63 5,952.63 6.5K
13:38 5,952.63 5,952.63 5,950.88 5,950.88 4.5K
13:39 5,951.39 5,951.39 5,951.00 5,951.08 6.6K
13:40 5,950.98 5,950.98 5,949.26 5,949.26 7.2K
13:41 5,949.23 5,949.23 5,949.10 5,949.22 3.7K
13:42 5,949.22 5,949.54 5,949.22 5,949.54 2.9K
13:43 5,949.66 5,949.66 5,949.62 5,949.62 2.0K
13:44 5,949.50 5,949.50 5,948.94 5,949.06 5.2K
13:45 5,949.06 5,950.67 5,949.06 5,950.67 6.2K
13:46 5,950.79 5,951.10 5,950.79 5,951.10 2.1K
13:47 5,950.71 5,950.71 5,948.99 5,948.99 10.0K
13:48 5,948.99 5,949.02 5,948.88 5,948.88 7.8K
13:49 5,948.88 5,948.88 5,948.43 5,948.43 5.3K
13:50 5,948.43 5,948.82 5,948.43 5,948.57 6.2K
13:51 5,948.58 5,948.90 5,948.52 5,948.89 2.1K
13:52 5,949.78 5,950.56 5,949.78 5,950.56 4.8K
13:53 5,950.69 5,951.20 5,950.65 5,950.65 0.7K
13:54 5,950.71 5,951.10 5,950.71 5,950.83 1.5K
13:55 5,951.02 5,951.02 5,950.84 5,950.84 3.3K
13:56 5,950.84 5,951.50 5,950.84 5,951.47 5.6K
13:57 5,951.08 5,951.08 5,951.08 5,951.08 6.1K
13:58 5,950.89 5,951.89 5,950.89 5,951.89 5.8K
13:59 5,951.68 5,951.75 5,951.42 5,951.42 4.3K
14:00 5,951.42 5,951.42 5,950.74 5,950.80 10.5K
14:01 5,950.57 5,950.99 5,950.11 5,950.99 8.0K
14:02 5,951.43 5,951.43 5,949.97 5,950.36 4.7K
14:03 5,949.56 5,949.65 5,949.56 5,949.65 2.4K
14:04 5,949.89 5,949.89 5,948.61 5,948.61 6.2K
14:05 5,948.61 5,948.61 5,947.57 5,947.57 5.0K
14:06 5,947.36 5,947.44 5,947.13 5,947.13 8.2K
14:07 5,946.95 5,948.23 5,946.95 5,948.23 5.1K
14:08 5,948.23 5,948.44 5,948.23 5,948.44 4.3K
14:09 5,948.44 5,948.44 5,948.18 5,948.18 6.1K
14:10 5,948.27 5,948.50 5,948.27 5,948.50 2.4K
14:11 5,950.31 5,950.31 5,949.72 5,949.72 11.8K
14:12 5,949.72 5,949.72 5,949.64 5,949.64 4.9K
14:13 5,948.89 5,949.28 5,948.89 5,949.28 9.2K
14:14 5,949.28 5,949.28 5,948.26 5,948.26 4.4K
14:15 5,948.26 5,948.26 5,947.87 5,947.87 3.5K
14:16 5,947.93 5,947.93 5,947.92 5,947.92 4.6K
14:17 5,948.90 5,948.90 5,948.08 5,948.08 3.4K
14:18 5,948.08 5,948.08 5,947.83 5,947.83 3.3K
14:19 5,947.71 5,947.71 5,947.06 5,947.19 4.9K
14:20 5,947.38 5,947.46 5,947.26 5,947.26 3.5K
14:21 5,947.19 5,947.19 5,946.80 5,946.80 4.1K
14:22 5,946.69 5,947.46 5,946.69 5,947.46 1.7K
14:23 5,947.33 5,947.46 5,946.19 5,946.19 21.0K
14:24 5,946.48 5,947.21 5,946.48 5,947.21 7.4K
14:25 5,947.21 5,949.40 5,947.21 5,949.21 10.2K
14:26 5,948.61 5,948.68 5,948.42 5,948.68 7.7K
14:27 5,948.50 5,948.50 5,948.07 5,948.35 27.7K
14:28 5,948.94 5,951.63 5,948.16 5,951.63 11.6K
14:29 5,951.51 5,951.78 5,951.25 5,951.78 2.2K
14:30 5,952.16 5,952.60 5,952.16 5,952.22 11.3K
14:31 5,951.97 5,951.97 5,949.62 5,949.62 10.4K
14:32 5,947.91 5,947.91 5,947.60 5,947.72 16.1K
14:33 5,947.78 5,948.29 5,947.78 5,948.29 8.8K
14:34 5,948.10 5,948.70 5,948.10 5,948.70 2.6K
14:35 5,947.00 5,947.98 5,946.95 5,946.95 13.4K
14:36 5,946.83 5,946.83 5,946.40 5,946.40 1.6K
14:37 5,946.34 5,946.34 5,945.70 5,945.76 2.9K
14:38 5,945.73 5,946.63 5,945.73 5,946.63 5.3K
14:39 5,946.69 5,946.69 5,945.80 5,945.80 6.3K
14:40 5,945.67 5,946.78 5,945.67 5,946.78 4.8K
14:41 5,946.70 5,949.38 5,946.70 5,949.38 32.6K
14:42 5,949.58 5,951.19 5,949.58 5,951.19 9.3K
14:43 5,951.06 5,951.06 5,948.68 5,949.62 17.4K
14:44 5,949.50 5,950.27 5,949.38 5,950.27 5.5K
14:45 5,950.72 5,952.11 5,950.72 5,952.11 6.4K
14:46 5,953.50 5,953.50 5,950.55 5,950.55 13.6K
14:47 5,949.93 5,949.93 5,948.63 5,948.63 11.0K
14:48 5,949.02 5,949.02 5,948.76 5,948.76 1.9K
14:49 5,948.88 5,948.88 5,948.80 5,948.86 6.9K
14:50 5,948.42 5,948.76 5,947.84 5,948.76 7.4K
14:51 5,947.94 5,948.96 5,947.94 5,948.00 13.4K
14:52 5,947.36 5,947.36 5,946.20 5,946.20 5.2K
14:53 5,944.62 5,945.01 5,944.56 5,944.56 8.9K
14:54 5,941.21 5,942.28 5,941.21 5,942.28 6.3K
14:55 5,942.28 5,942.28 5,940.20 5,940.35 21.8K
14:56 5,940.35 5,940.35 5,939.07 5,939.07 5.0K
14:57 5,940.03 5,940.54 5,939.15 5,939.15 8.2K
14:58 5,938.91 5,939.03 5,938.64 5,938.64 5.9K
14:59 5,937.75 5,938.54 5,937.53 5,938.18 7.5K
15:00 5,938.58 5,938.58 5,937.87 5,937.87 5.2K
15:01 5,936.90 5,936.90 5,935.50 5,935.50 6.9K
15:02 5,935.34 5,935.34 5,932.26 5,932.26 9.3K
15:03 5,931.57 5,931.57 5,930.78 5,930.78 11.7K
15:04 5,932.33 5,932.33 5,930.84 5,931.55 13.2K
15:05 5,931.36 5,931.59 5,930.40 5,931.59 8.1K
15:06 5,930.93 5,931.06 5,929.50 5,929.50 11.6K
15:07 5,929.50 5,929.61 5,929.30 5,929.35 10.0K
15:08 5,929.11 5,929.11 5,928.49 5,928.49 6.7K
15:09 5,928.49 5,929.29 5,927.97 5,929.23 6.7K
15:10 5,928.77 5,929.51 5,928.61 5,929.51 14.7K
15:11 5,930.60 5,931.72 5,930.60 5,931.72 4.3K
15:12 5,931.84 5,932.23 5,931.84 5,931.84 2.7K
15:13 5,931.60 5,932.75 5,931.60 5,932.75 8.1K
15:14 5,932.75 5,933.24 5,932.75 5,933.24 2.5K
15:15 5,933.24 5,935.57 5,933.24 5,935.57 4.4K
15:16 5,934.28 5,934.28 5,931.95 5,932.07 8.6K
15:17 5,932.64 5,932.64 5,931.99 5,932.06 19.5K
15:18 5,931.98 5,931.98 5,930.95 5,931.25 2.9K
15:19 5,931.29 5,931.29 5,930.84 5,930.84 12.8K
15:20 5,930.71 5,930.84 5,928.81 5,928.81 21.4K
15:21 5,928.84 5,928.84 5,928.31 5,928.32 8.2K
15:22 5,927.69 5,927.88 5,926.77 5,926.77 13.0K
15:23 5,926.84 5,927.11 5,926.71 5,927.11 38.7K
15:24 5,927.29 5,928.95 5,927.29 5,928.94 9.3K
15:25 5,927.91 5,927.91 5,926.18 5,926.18 9.8K
15:26 5,926.06 5,926.06 5,924.93 5,925.10 22.6K
15:27 5,923.98 5,924.21 5,923.74 5,924.21 13.3K
15:28 5,925.53 5,925.53 5,924.44 5,924.44 10.9K
15:29 5,923.81 5,923.81 5,922.88 5,922.88 12.3K
15:30 5,922.63 5,922.93 5,922.61 5,922.61 13.4K
15:31 5,922.37 5,922.95 5,922.30 5,922.95 7.3K
15:32 5,923.40 5,923.40 5,922.30 5,922.30 25.2K
15:33 5,922.51 5,922.97 5,922.06 5,922.97 8.9K
15:34 5,922.99 5,922.99 5,922.90 5,922.93 8.7K
15:35 5,922.68 5,922.68 5,921.96 5,922.42 21.4K
15:36 5,922.03 5,922.03 5,920.48 5,920.48 10.2K
15:37 5,919.48 5,919.48 5,919.17 5,919.29 10.6K
15:38 5,919.25 5,919.60 5,919.20 5,919.53 15.8K
15:39 5,920.24 5,921.06 5,919.79 5,921.06 10.7K
15:40 5,921.46 5,922.75 5,921.42 5,922.75 29.6K
15:41 5,923.08 5,925.87 5,923.08 5,925.87 27.8K
15:42 5,926.13 5,926.13 5,924.74 5,924.75 20.0K
15:43 5,924.63 5,925.42 5,924.42 5,925.42 13.4K
15:44 5,926.17 5,926.17 5,925.23 5,925.23 10.8K
15:45 5,923.41 5,923.41 5,923.04 5,923.25 36.5K
15:46 5,922.26 5,923.40 5,921.34 5,923.40 21.4K
15:47 5,924.41 5,926.08 5,924.41 5,926.08 71.0K
15:48 5,926.47 5,926.47 5,925.70 5,925.70 20.4K
15:49 5,925.76 5,928.92 5,925.76 5,928.92 26.2K
15:50 5,928.86 5,931.18 5,927.27 5,931.18 110.0K
15:51 5,931.81 5,932.13 5,930.14 5,930.14 33.4K
15:52 5,930.03 5,930.03 5,928.92 5,929.45 47.3K
15:53 5,928.78 5,930.00 5,928.78 5,929.09 34.8K
15:54 5,928.77 5,930.41 5,928.77 5,929.02 39.5K
15:55 5,929.58 5,930.88 5,928.92 5,928.92 42.4K
15:56 5,927.32 5,928.30 5,927.31 5,927.31 95.4K
15:57 5,926.79 5,928.24 5,926.79 5,928.12 44.7K
15:58 5,927.49 5,927.49 5,925.77 5,926.16 55.0K
15:59 5,926.17 5,926.17 5,923.94 5,923.94 121.3K
16:00 5,925.78 5,927.34 5,925.78 5,927.34 7,591.1K
16:01 5,927.34 5,927.34 5,927.34 5,927.34 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