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 5,927.34 5,927.34 5,912.65 5,912.77 90.1K
09:31 5,912.01 5,912.01 5,910.54 5,911.08 31.8K
09:32 5,923.85 5,923.85 5,921.57 5,921.57 34.4K
09:33 5,922.41 5,923.06 5,921.10 5,922.13 14.0K
09:34 5,922.26 5,922.27 5,920.51 5,920.52 13.7K
09:35 5,917.49 5,917.49 5,915.14 5,915.14 7.8K
09:36 5,918.40 5,926.23 5,918.40 5,926.23 12.0K
09:37 5,926.37 5,927.53 5,926.37 5,927.53 9.3K
09:38 5,928.21 5,928.21 5,925.25 5,925.25 12.5K
09:39 5,925.64 5,925.64 5,923.51 5,924.34 6.3K
09:40 5,923.86 5,923.86 5,917.15 5,918.05 21.3K
09:41 5,919.19 5,919.19 5,917.36 5,917.36 7.2K
09:42 5,916.97 5,916.97 5,914.51 5,914.93 9.6K
09:43 5,912.66 5,912.85 5,910.43 5,910.43 24.2K
09:44 5,907.16 5,907.16 5,905.57 5,905.57 17.3K
09:45 5,905.13 5,906.09 5,905.13 5,906.09 5.9K
09:46 5,905.11 5,905.11 5,903.03 5,903.03 9.9K
09:47 5,903.28 5,903.28 5,901.01 5,901.01 10.2K
09:48 5,904.39 5,905.72 5,904.39 5,904.66 7.0K
09:49 5,903.63 5,905.09 5,902.58 5,905.09 10.9K
09:50 5,903.54 5,903.54 5,901.83 5,902.91 9.5K
09:51 5,902.22 5,905.40 5,902.22 5,904.82 3.8K
09:52 5,904.55 5,904.55 5,898.08 5,898.08 11.4K
09:53 5,896.05 5,896.05 5,892.45 5,892.45 14.0K
09:54 5,891.66 5,891.66 5,890.83 5,890.86 13.4K
09:55 5,892.48 5,894.12 5,892.48 5,894.11 5.9K
09:56 5,893.21 5,893.21 5,891.84 5,892.17 10.9K
09:57 5,892.46 5,892.46 5,889.19 5,889.32 13.6K
09:58 5,889.75 5,890.26 5,888.23 5,888.23 11.8K
09:59 5,887.86 5,887.86 5,886.85 5,886.85 9.9K
10:00 5,886.49 5,886.49 5,884.34 5,885.47 12.6K
10:01 5,885.47 5,886.32 5,885.47 5,886.30 6.9K
10:02 5,886.12 5,888.32 5,885.86 5,888.32 10.5K
10:03 5,888.37 5,890.92 5,888.37 5,890.92 4.3K
10:04 5,893.93 5,894.39 5,893.03 5,894.39 6.3K
10:05 5,893.37 5,893.90 5,892.37 5,892.37 17.1K
10:06 5,892.49 5,892.49 5,890.73 5,890.73 6.6K
10:07 5,890.85 5,893.17 5,890.85 5,891.94 7.7K
10:08 5,891.49 5,892.03 5,890.85 5,890.85 10.6K
10:09 5,891.58 5,891.95 5,891.58 5,891.95 4.2K
10:10 5,891.83 5,894.36 5,891.83 5,892.19 13.0K
10:11 5,892.39 5,892.39 5,888.06 5,890.12 13.3K
10:12 5,889.99 5,892.90 5,889.99 5,892.90 7.6K
10:13 5,892.38 5,893.25 5,890.98 5,890.98 5.7K
10:14 5,890.08 5,890.08 5,888.66 5,888.84 5.3K
10:15 5,888.08 5,888.43 5,884.56 5,884.56 9.7K
10:16 5,883.87 5,883.94 5,883.52 5,883.90 13.2K
10:17 5,883.76 5,883.92 5,883.51 5,883.71 3.4K
10:18 5,883.30 5,885.84 5,883.30 5,885.58 14.5K
10:19 5,887.07 5,887.73 5,887.01 5,887.01 11.8K
10:20 5,885.81 5,885.81 5,884.16 5,884.16 15.8K
10:21 5,880.13 5,881.38 5,879.81 5,881.38 24.5K
10:22 5,883.36 5,884.47 5,883.36 5,884.47 6.1K
10:23 5,884.94 5,886.83 5,884.94 5,886.83 2.2K
10:24 5,887.35 5,889.03 5,886.32 5,889.03 9.5K
10:25 5,890.22 5,892.58 5,890.22 5,892.58 5.2K
10:26 5,892.85 5,893.01 5,892.17 5,892.17 8.6K
10:27 5,893.01 5,893.01 5,891.15 5,891.15 53.0K
10:28 5,891.02 5,891.92 5,891.02 5,891.89 6.5K
10:29 5,891.76 5,891.76 5,889.95 5,889.95 5.4K
10:30 5,889.64 5,889.64 5,889.27 5,889.45 3.6K
10:31 5,888.81 5,890.85 5,888.81 5,890.85 7.3K
10:32 5,890.90 5,891.66 5,890.64 5,891.66 5.3K
10:33 5,891.31 5,891.48 5,890.37 5,891.48 8.6K
10:34 5,891.88 5,892.06 5,891.04 5,891.04 5.4K
10:35 5,891.05 5,893.47 5,891.05 5,893.47 16.2K
10:36 5,893.60 5,893.60 5,890.93 5,890.93 6.3K
10:37 5,891.18 5,891.95 5,890.53 5,890.53 6.2K
10:38 5,891.92 5,891.92 5,891.61 5,891.62 6.5K
10:39 5,891.20 5,891.32 5,889.02 5,889.02 9.8K
10:40 5,889.15 5,889.15 5,887.67 5,887.67 44.1K
10:41 5,886.89 5,886.89 5,884.97 5,884.97 6.7K
10:42 5,885.73 5,890.19 5,885.73 5,890.19 5.2K
10:43 5,890.25 5,890.63 5,889.86 5,890.12 6.9K
10:44 5,888.89 5,890.29 5,888.89 5,890.29 7.4K
10:45 5,891.52 5,892.20 5,891.52 5,892.20 4.1K
10:46 5,892.04 5,892.55 5,892.04 5,892.18 4.8K
10:47 5,892.18 5,892.57 5,891.80 5,891.80 4.8K
10:48 5,891.57 5,893.48 5,891.57 5,893.48 3.2K
10:49 5,894.03 5,895.16 5,893.96 5,893.96 4.1K
10:50 5,893.90 5,895.41 5,893.69 5,895.41 15.2K
10:51 5,895.42 5,896.87 5,895.42 5,896.80 6.0K
10:52 5,897.19 5,897.75 5,897.19 5,897.75 6.4K
10:53 5,899.79 5,899.79 5,898.17 5,898.17 11.8K
10:54 5,898.25 5,898.50 5,897.86 5,898.50 5.8K
10:55 5,898.64 5,900.39 5,898.64 5,899.88 14.2K
10:56 5,899.55 5,900.36 5,899.55 5,900.24 3.4K
10:57 5,899.86 5,901.42 5,899.86 5,901.42 2.4K
10:58 5,903.40 5,904.15 5,903.40 5,903.74 10.6K
10:59 5,905.24 5,907.41 5,905.12 5,907.41 10.0K
11:00 5,907.41 5,907.41 5,905.52 5,905.52 7.2K
11:01 5,905.22 5,905.22 5,902.93 5,903.21 8.0K
11:02 5,903.21 5,909.80 5,903.21 5,909.80 20.5K
11:03 5,910.24 5,910.24 5,909.22 5,910.12 9.2K
11:04 5,910.12 5,910.12 5,907.90 5,907.90 8.1K
11:05 5,907.90 5,910.00 5,907.90 5,910.00 9.0K
11:06 5,910.12 5,910.12 5,907.30 5,907.30 12.3K
11:07 5,907.69 5,907.69 5,906.39 5,906.66 4.1K
11:08 5,906.34 5,907.63 5,905.92 5,907.63 4.1K
11:09 5,908.14 5,912.29 5,908.14 5,912.29 9.4K
11:10 5,911.60 5,911.60 5,910.27 5,910.27 10.9K
11:11 5,910.83 5,910.83 5,908.04 5,908.04 8.0K
11:12 5,908.15 5,908.15 5,907.70 5,907.96 6.0K
11:13 5,907.70 5,908.64 5,907.44 5,907.44 5.2K
11:14 5,908.20 5,908.20 5,904.21 5,904.21 8.2K
11:15 5,903.91 5,903.91 5,902.65 5,902.65 5.2K
11:16 5,902.48 5,902.48 5,901.59 5,901.59 5.8K
11:17 5,902.32 5,902.72 5,901.50 5,901.65 6.5K
11:18 5,901.68 5,901.68 5,900.56 5,900.74 7.6K
11:19 5,900.74 5,900.74 5,900.33 5,900.33 1.9K
11:20 5,900.44 5,904.01 5,900.44 5,904.01 10.6K
11:21 5,903.36 5,907.85 5,903.36 5,907.85 6.1K
11:22 5,907.91 5,909.36 5,907.91 5,909.36 4.7K
11:23 5,910.21 5,911.02 5,909.94 5,909.94 8.6K
11:24 5,909.67 5,909.67 5,908.58 5,908.58 5.6K
11:25 5,908.82 5,909.34 5,908.69 5,908.69 5.5K
11:26 5,908.89 5,908.89 5,908.34 5,908.78 5.3K
11:27 5,907.54 5,907.54 5,904.25 5,904.51 11.9K
11:28 5,907.10 5,907.10 5,906.38 5,906.38 6.4K
11:29 5,906.51 5,909.60 5,906.51 5,909.60 8.5K
11:30 5,909.60 5,912.02 5,909.60 5,912.02 5.0K
11:31 5,912.29 5,912.76 5,912.29 5,912.74 11.3K
11:32 5,913.52 5,913.68 5,912.83 5,913.68 10.3K
11:33 5,913.90 5,914.44 5,913.90 5,914.44 7.4K
11:34 5,916.89 5,916.99 5,915.20 5,915.20 11.4K
11:35 5,915.84 5,916.93 5,915.84 5,916.93 5.5K
11:36 5,916.10 5,918.01 5,916.10 5,918.01 13.9K
11:37 5,919.63 5,920.65 5,919.63 5,920.65 6.8K
11:38 5,920.30 5,921.80 5,920.27 5,921.80 9.4K
11:39 5,922.04 5,923.68 5,922.04 5,923.32 5.6K
11:40 5,923.32 5,926.79 5,923.32 5,926.79 4.3K
11:41 5,926.01 5,926.28 5,926.01 5,926.28 6.4K
11:42 5,926.28 5,927.92 5,926.28 5,927.92 6.4K
11:43 5,928.69 5,932.20 5,928.69 5,932.20 9.1K
11:44 5,931.05 5,931.05 5,929.59 5,930.64 16.2K
11:45 5,931.03 5,931.64 5,931.03 5,931.15 3.4K
11:46 5,930.83 5,931.33 5,930.83 5,931.33 6.8K
11:47 5,931.71 5,933.36 5,931.71 5,933.36 6.0K
11:48 5,931.98 5,933.06 5,931.98 5,932.67 7.7K
11:49 5,932.67 5,933.25 5,932.67 5,933.25 1.8K
11:50 5,933.29 5,933.36 5,931.46 5,931.46 8.8K
11:51 5,931.34 5,931.34 5,931.34 5,931.34 3.9K
11:52 5,933.51 5,934.94 5,933.51 5,934.94 9.6K
11:53 5,935.29 5,935.29 5,934.65 5,934.65 4.0K
11:54 5,934.52 5,934.91 5,934.52 5,934.91 4.1K
11:55 5,933.25 5,933.25 5,932.72 5,932.72 6.3K
11:56 5,932.50 5,932.67 5,932.38 5,932.67 6.6K
11:57 5,932.54 5,932.54 5,932.35 5,932.38 6.3K
11:58 5,932.50 5,933.16 5,932.10 5,933.16 6.0K
11:59 5,933.33 5,933.70 5,933.31 5,933.31 13.0K
12:00 5,932.93 5,933.21 5,932.60 5,933.21 7.2K
12:01 5,932.02 5,932.08 5,932.01 5,932.08 5.2K
12:02 5,932.20 5,932.97 5,932.20 5,932.46 8.4K
12:03 5,932.29 5,932.29 5,931.02 5,931.02 8.9K
12:04 5,931.02 5,931.98 5,929.19 5,931.98 10.2K
12:05 5,931.80 5,931.80 5,930.39 5,930.49 6.6K
12:06 5,930.49 5,930.61 5,930.42 5,930.42 1.3K
12:07 5,930.03 5,930.03 5,929.36 5,929.40 7.6K
12:08 5,929.77 5,929.77 5,928.33 5,928.33 4.8K
12:09 5,928.33 5,928.33 5,927.24 5,927.24 4.8K
12:10 5,926.70 5,927.05 5,926.32 5,926.32 23.0K
12:11 5,926.32 5,926.32 5,925.67 5,925.67 2.6K
12:12 5,925.80 5,926.19 5,925.80 5,926.19 2.6K
12:13 5,926.32 5,926.32 5,925.44 5,925.44 5.5K
12:14 5,925.44 5,925.44 5,923.79 5,923.87 9.4K
12:15 5,923.91 5,925.34 5,923.91 5,925.34 4.9K
12:16 5,925.10 5,925.10 5,924.83 5,924.95 4.5K
12:17 5,925.07 5,925.13 5,924.70 5,924.70 6.9K
12:18 5,925.15 5,925.15 5,923.52 5,923.52 6.3K
12:19 5,924.32 5,924.44 5,922.81 5,922.81 3.0K
12:20 5,923.05 5,923.05 5,922.36 5,922.36 5.3K
12:21 5,921.89 5,922.47 5,921.89 5,922.47 3.0K
12:22 5,922.83 5,922.83 5,921.92 5,921.92 2.0K
12:23 5,921.42 5,921.42 5,919.09 5,919.09 8.2K
12:24 5,919.09 5,919.63 5,918.29 5,919.63 5.0K
12:25 5,919.57 5,919.58 5,919.57 5,919.58 2.2K
12:26 5,919.58 5,919.58 5,919.19 5,919.38 3.3K
12:27 5,919.70 5,919.70 5,917.45 5,917.45 8.2K
12:28 5,917.45 5,917.45 5,916.83 5,916.83 12.2K
12:29 5,915.94 5,915.94 5,912.82 5,912.82 10.0K
12:30 5,912.15 5,913.54 5,912.15 5,913.54 7.6K
12:31 5,913.16 5,913.28 5,911.81 5,911.81 8.0K
12:32 5,910.81 5,912.69 5,910.81 5,912.69 12.0K
12:33 5,911.80 5,912.90 5,911.80 5,912.90 6.6K
12:34 5,912.76 5,912.76 5,911.25 5,911.25 3.0K
12:35 5,911.25 5,911.25 5,909.11 5,909.11 8.3K
12:36 5,908.59 5,908.59 5,907.62 5,907.62 4.1K
12:37 5,906.74 5,906.74 5,906.49 5,906.49 5.3K
12:38 5,906.62 5,908.20 5,906.62 5,907.99 8.6K
12:39 5,909.38 5,909.38 5,908.58 5,909.04 6.8K
12:40 5,909.04 5,909.45 5,908.44 5,909.45 5.3K
12:41 5,909.25 5,910.49 5,909.25 5,910.49 4.6K
12:42 5,910.49 5,911.14 5,910.49 5,911.07 6.8K
12:43 5,911.31 5,911.54 5,910.46 5,910.46 7.9K
12:44 5,910.46 5,910.58 5,910.46 5,910.58 1.4K
12:45 5,910.58 5,912.45 5,910.58 5,912.45 2.5K
12:46 5,912.73 5,912.73 5,911.41 5,911.41 6.6K
12:47 5,911.96 5,911.96 5,911.06 5,911.45 8.1K
12:48 5,911.83 5,911.83 5,911.14 5,911.14 4.5K
12:49 5,910.61 5,911.33 5,910.61 5,911.33 3.6K
12:50 5,911.08 5,913.56 5,911.08 5,913.56 7.0K
12:51 5,913.95 5,914.18 5,913.95 5,914.18 2.9K
12:52 5,914.18 5,916.02 5,914.18 5,916.02 18.6K
12:53 5,917.11 5,917.89 5,917.11 5,917.88 5.3K
12:54 5,918.13 5,918.13 5,917.49 5,917.55 2.9K
12:55 5,917.55 5,918.15 5,917.55 5,918.15 4.9K
12:56 5,918.15 5,919.74 5,918.15 5,919.74 2.8K
12:57 5,919.74 5,920.22 5,919.74 5,920.10 8.5K
12:58 5,920.23 5,920.23 5,920.23 5,920.23 0.5K
12:59 5,920.23 5,920.92 5,920.23 5,920.51 10.3K
13:00 5,920.21 5,920.51 5,920.09 5,920.51 3.1K
13:01 5,921.08 5,921.14 5,921.08 5,921.14 1.5K
13:02 5,920.94 5,923.79 5,920.94 5,923.79 18.0K
13:03 5,925.34 5,926.32 5,925.34 5,925.67 7.3K
13:04 5,925.80 5,925.80 5,925.26 5,925.26 7.5K
13:05 5,925.45 5,925.45 5,923.67 5,923.67 9.0K
13:06 5,924.83 5,925.61 5,924.83 5,925.61 6.9K
13:07 5,926.67 5,927.74 5,926.28 5,926.33 11.2K
13:08 5,927.74 5,928.79 5,927.68 5,928.79 16.4K
13:09 5,928.72 5,928.72 5,927.76 5,927.76 4.0K
13:10 5,927.76 5,927.76 5,926.81 5,926.81 4.5K
13:11 5,926.81 5,927.45 5,926.81 5,927.45 2.0K
13:12 5,927.33 5,927.85 5,926.47 5,926.47 5.5K
13:13 5,926.47 5,926.47 5,924.73 5,924.73 9.7K
13:14 5,924.35 5,924.35 5,923.46 5,923.46 8.2K
13:15 5,923.07 5,924.46 5,923.07 5,924.33 5.2K
13:16 5,924.46 5,924.46 5,924.22 5,924.41 5.2K
13:17 5,924.87 5,924.87 5,923.95 5,923.95 7.0K
13:18 5,923.98 5,923.98 5,923.28 5,923.28 47.0K
13:19 5,923.21 5,923.21 5,922.23 5,922.55 2.5K
13:20 5,922.71 5,923.78 5,922.71 5,923.65 7.3K
13:21 5,923.63 5,923.63 5,921.72 5,921.72 5.9K
13:22 5,921.54 5,921.54 5,920.70 5,921.28 7.7K
13:23 5,921.66 5,922.22 5,921.66 5,921.80 4.4K
13:24 5,921.29 5,921.63 5,921.23 5,921.63 3.6K
13:25 5,922.02 5,922.64 5,921.82 5,921.82 8.1K
13:26 5,922.45 5,922.46 5,922.18 5,922.18 6.1K
13:27 5,921.92 5,921.92 5,920.44 5,920.57 3.6K
13:28 5,920.95 5,925.56 5,920.95 5,925.56 10.4K
13:29 5,925.82 5,926.08 5,925.61 5,925.61 7.2K
13:30 5,925.48 5,926.03 5,924.74 5,924.74 6.5K
13:31 5,924.55 5,924.55 5,923.38 5,923.38 4.2K
13:32 5,923.57 5,923.57 5,922.29 5,922.29 2.9K
13:33 5,922.24 5,922.24 5,920.81 5,920.81 7.4K
13:34 5,921.07 5,921.70 5,920.56 5,921.70 7.1K
13:35 5,921.44 5,921.44 5,920.79 5,920.85 2.9K
13:36 5,920.93 5,921.20 5,920.93 5,921.20 4.1K
13:37 5,922.21 5,922.32 5,922.21 5,922.32 8.3K
13:38 5,922.32 5,922.39 5,922.26 5,922.39 1.5K
13:39 5,922.78 5,922.78 5,922.47 5,922.47 4.8K
13:40 5,922.47 5,922.47 5,921.88 5,922.37 5.5K
13:41 5,922.11 5,922.32 5,922.05 5,922.32 12.6K
13:42 5,922.77 5,922.77 5,922.64 5,922.64 2.3K
13:43 5,922.39 5,922.58 5,922.20 5,922.58 3.5K
13:44 5,922.58 5,922.87 5,921.89 5,921.89 5.7K
13:45 5,921.77 5,921.90 5,921.77 5,921.90 0.7K
13:46 5,921.96 5,921.96 5,921.03 5,921.03 5.3K
13:47 5,918.95 5,918.95 5,918.15 5,918.15 5.7K
13:48 5,918.15 5,918.15 5,917.56 5,917.56 10.3K
13:49 5,917.45 5,918.09 5,917.45 5,918.09 3.3K
13:50 5,917.90 5,917.90 5,916.71 5,916.71 5.3K
13:51 5,916.71 5,916.71 5,915.98 5,915.98 1.6K
13:52 5,914.59 5,914.59 5,911.60 5,911.60 12.2K
13:53 5,911.09 5,911.29 5,909.50 5,909.50 12.1K
13:54 5,908.53 5,909.29 5,907.51 5,907.51 11.2K
13:55 5,907.41 5,909.17 5,907.41 5,909.17 8.8K
13:56 5,909.61 5,909.61 5,908.80 5,908.80 13.4K
13:57 5,908.80 5,910.07 5,908.80 5,909.84 5.4K
13:58 5,909.82 5,910.29 5,909.82 5,909.83 8.2K
13:59 5,908.99 5,908.99 5,908.53 5,908.53 14.9K
14:00 5,908.58 5,909.49 5,908.22 5,909.49 10.6K
14:01 5,908.87 5,908.99 5,908.21 5,908.21 4.2K
14:02 5,908.21 5,908.21 5,905.85 5,905.85 16.1K
14:03 5,905.37 5,905.37 5,904.99 5,905.03 3.1K
14:04 5,904.93 5,905.87 5,904.93 5,905.87 14.9K
14:05 5,907.11 5,909.18 5,907.11 5,909.18 12.8K
14:06 5,909.05 5,909.39 5,908.41 5,909.39 8.7K
14:07 5,910.36 5,912.57 5,910.36 5,912.57 10.2K
14:08 5,915.03 5,915.86 5,915.03 5,915.86 6.3K
14:09 5,916.83 5,918.43 5,916.83 5,918.43 4.6K
14:10 5,918.69 5,920.44 5,918.69 5,920.28 6.1K
14:11 5,920.28 5,920.28 5,917.88 5,917.88 11.3K
14:12 5,917.49 5,917.49 5,914.34 5,914.34 9.2K
14:13 5,913.70 5,914.14 5,913.70 5,914.03 9.2K
14:14 5,914.09 5,914.29 5,913.24 5,913.24 100.6K
14:15 5,912.73 5,913.35 5,912.34 5,913.35 3.3K
14:16 5,913.35 5,914.71 5,913.35 5,914.02 9.9K
14:17 5,913.90 5,914.59 5,913.82 5,913.96 2.7K
14:18 5,914.26 5,916.47 5,914.26 5,916.47 4.2K
14:19 5,917.47 5,917.97 5,917.47 5,917.84 6.6K
14:20 5,917.84 5,917.99 5,917.76 5,917.99 3.3K
14:21 5,920.90 5,921.03 5,920.39 5,921.03 13.5K
14:22 5,920.87 5,920.87 5,919.44 5,919.44 11.9K
14:23 5,919.39 5,921.00 5,919.39 5,921.00 7.5K
14:24 5,921.76 5,922.02 5,921.74 5,922.02 7.2K
14:25 5,923.30 5,923.30 5,922.18 5,922.18 9.4K
14:26 5,922.34 5,922.49 5,922.30 5,922.49 4.2K
14:27 5,922.37 5,924.66 5,922.37 5,924.66 8.3K
14:28 5,925.54 5,926.17 5,925.54 5,925.89 10.2K
14:29 5,925.84 5,926.15 5,925.57 5,925.57 5.2K
14:30 5,925.57 5,925.57 5,923.06 5,923.10 18.7K
14:31 5,922.29 5,923.36 5,922.27 5,923.14 12.8K
14:32 5,922.79 5,922.98 5,922.66 5,922.66 4.0K
14:33 5,922.66 5,922.66 5,921.06 5,921.06 5.5K
14:34 5,921.06 5,921.65 5,921.06 5,921.14 4.2K
14:35 5,921.13 5,921.18 5,920.63 5,920.63 5.7K
14:36 5,920.63 5,920.63 5,919.90 5,919.90 5.3K
14:37 5,919.33 5,919.33 5,918.35 5,918.62 14.4K
14:38 5,919.55 5,920.34 5,919.49 5,919.49 7.0K
14:39 5,918.41 5,918.41 5,916.78 5,916.78 9.3K
14:40 5,916.27 5,916.27 5,916.03 5,916.12 7.0K
14:41 5,916.80 5,916.80 5,915.02 5,915.02 6.7K
14:42 5,914.81 5,915.58 5,914.81 5,915.41 3.9K
14:43 5,915.53 5,915.53 5,914.64 5,914.80 9.5K
14:44 5,914.80 5,914.93 5,914.78 5,914.78 18.0K
14:45 5,914.80 5,915.43 5,914.80 5,915.28 4.4K
14:46 5,915.66 5,916.58 5,915.66 5,916.58 7.6K
14:47 5,916.84 5,916.95 5,916.71 5,916.95 5.4K
14:48 5,916.62 5,919.89 5,916.62 5,919.89 50.0K
14:49 5,917.04 5,917.04 5,915.05 5,915.05 18.0K
14:50 5,914.92 5,915.80 5,914.92 5,915.80 6.7K
14:51 5,914.90 5,916.12 5,914.90 5,916.12 3.1K
14:52 5,917.01 5,917.37 5,917.01 5,917.37 3.0K
14:53 5,917.18 5,917.18 5,917.18 5,917.18 2.2K
14:54 5,916.73 5,917.25 5,915.51 5,915.51 81.4K
14:55 5,915.59 5,915.59 5,914.63 5,915.22 6.6K
14:56 5,915.54 5,916.36 5,915.54 5,916.36 3.9K
14:57 5,916.52 5,917.53 5,916.52 5,917.53 11.6K
14:58 5,917.53 5,917.53 5,915.72 5,915.72 7.7K
14:59 5,915.72 5,915.72 5,915.12 5,915.12 5.1K
15:00 5,914.67 5,915.41 5,914.67 5,915.32 7.1K
15:01 5,915.68 5,915.81 5,915.66 5,915.66 5.2K
15:02 5,916.02 5,916.02 5,913.16 5,913.16 9.0K
15:03 5,913.16 5,913.31 5,912.99 5,913.31 7.2K
15:04 5,913.79 5,914.77 5,913.79 5,914.77 6.3K
15:05 5,914.47 5,915.17 5,914.47 5,914.58 3.8K
15:06 5,914.20 5,914.20 5,913.68 5,913.70 4.3K
15:07 5,912.83 5,912.83 5,912.59 5,912.59 3.5K
15:08 5,912.68 5,912.68 5,911.85 5,911.85 4.0K
15:09 5,911.46 5,912.71 5,911.46 5,912.71 9.4K
15:10 5,912.12 5,915.26 5,912.12 5,915.26 14.9K
15:11 5,915.38 5,915.50 5,913.99 5,913.99 11.8K
15:12 5,913.99 5,914.01 5,913.57 5,913.57 1.8K
15:13 5,913.57 5,915.55 5,913.57 5,915.55 6.6K
15:14 5,915.56 5,915.56 5,914.24 5,914.24 9.3K
15:15 5,914.09 5,915.63 5,913.77 5,915.63 8.6K
15:16 5,915.49 5,915.57 5,915.49 5,915.57 3.9K
15:17 5,915.59 5,915.59 5,914.64 5,914.76 5.4K
15:18 5,914.76 5,914.83 5,914.75 5,914.83 4.4K
15:19 5,916.06 5,918.37 5,916.06 5,918.37 13.1K
15:20 5,918.36 5,918.92 5,918.15 5,918.92 3.9K
15:21 5,919.11 5,919.87 5,918.79 5,918.79 9.6K
15:22 5,919.03 5,919.45 5,918.17 5,918.17 12.9K
15:23 5,918.05 5,918.67 5,917.49 5,918.67 9.0K
15:24 5,918.67 5,921.64 5,918.67 5,921.64 3.2K
15:25 5,923.39 5,924.57 5,923.08 5,923.08 14.9K
15:26 5,922.16 5,922.16 5,921.05 5,921.05 8.9K
15:27 5,920.97 5,921.84 5,920.97 5,921.64 5.9K
15:28 5,922.35 5,923.63 5,922.35 5,923.63 5.7K
15:29 5,924.88 5,925.99 5,924.88 5,925.99 11.4K
15:30 5,925.86 5,925.86 5,924.32 5,924.32 11.7K
15:31 5,922.98 5,923.49 5,922.98 5,923.49 9.3K
15:32 5,924.59 5,925.89 5,924.59 5,925.89 27.0K
15:33 5,925.79 5,925.79 5,924.96 5,924.96 14.7K
15:34 5,925.36 5,925.63 5,924.83 5,924.91 7.0K
15:35 5,925.58 5,926.18 5,925.28 5,926.18 38.9K
15:36 5,926.45 5,927.81 5,926.45 5,927.81 18.7K
15:37 5,927.30 5,927.30 5,926.80 5,926.80 10.2K
15:38 5,926.68 5,926.68 5,926.12 5,926.12 8.3K
15:39 5,925.27 5,926.68 5,925.27 5,926.68 8.9K
15:40 5,926.44 5,927.18 5,926.05 5,927.18 7.7K
15:41 5,927.61 5,927.61 5,926.02 5,926.02 15.5K
15:42 5,927.30 5,927.30 5,926.79 5,926.79 6.8K
15:43 5,927.10 5,927.76 5,927.10 5,927.75 9.0K
15:44 5,928.27 5,930.25 5,928.27 5,930.25 18.3K
15:45 5,929.89 5,929.89 5,929.47 5,929.88 24.1K
15:46 5,929.90 5,930.54 5,929.69 5,929.69 14.9K
15:47 5,929.20 5,929.63 5,929.20 5,929.62 59.3K
15:48 5,929.26 5,930.70 5,929.26 5,930.05 17.8K
15:49 5,930.26 5,930.26 5,928.90 5,929.28 17.3K
15:50 5,929.98 5,932.64 5,929.98 5,932.64 55.8K
15:51 5,933.14 5,933.14 5,930.33 5,930.33 30.5K
15:52 5,931.85 5,931.85 5,931.51 5,931.51 24.6K
15:53 5,933.18 5,933.65 5,933.18 5,933.26 80.7K
15:54 5,933.74 5,933.74 5,932.30 5,932.30 12.4K
15:55 5,931.36 5,931.36 5,929.86 5,929.86 55.1K
15:56 5,929.85 5,929.90 5,929.61 5,929.61 99.8K
15:57 5,930.29 5,930.31 5,929.76 5,929.76 53.0K
15:58 5,930.35 5,930.51 5,930.35 5,930.43 53.4K
15:59 5,929.30 5,931.32 5,929.30 5,930.04 153.0K
16:00 5,931.54 5,931.54 5,931.26 5,931.26 10,200.7K
16:01 5,931.26 5,931.26 5,931.26 5,931.26 34.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし