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 5,920.54 5,920.54 5,878.68 5,878.68 160.5K
09:31 5,874.65 5,875.51 5,866.00 5,866.00 53.0K
09:32 5,860.10 5,860.10 5,855.54 5,855.59 76.5K
09:33 5,857.59 5,860.00 5,856.97 5,860.00 29.2K
09:34 5,865.21 5,869.01 5,863.87 5,863.87 17.6K
09:35 5,864.72 5,864.72 5,849.15 5,849.15 20.0K
09:36 5,849.24 5,849.24 5,843.23 5,845.96 23.4K
09:37 5,846.11 5,846.11 5,833.69 5,833.69 24.9K
09:38 5,833.06 5,837.18 5,833.06 5,837.18 25.7K
09:39 5,832.95 5,832.95 5,827.76 5,827.89 45.1K
09:40 5,830.87 5,832.42 5,821.58 5,821.58 43.7K
09:41 5,820.05 5,823.46 5,820.05 5,823.46 18.1K
09:42 5,822.30 5,822.50 5,818.75 5,818.86 13.8K
09:43 5,819.76 5,820.33 5,818.26 5,818.26 9.1K
09:44 5,818.79 5,818.79 5,815.59 5,815.59 17.6K
09:45 5,817.00 5,818.57 5,815.49 5,818.34 16.4K
09:46 5,819.13 5,827.03 5,819.13 5,825.80 20.4K
09:47 5,824.07 5,824.07 5,816.09 5,816.09 32.9K
09:48 5,815.54 5,815.54 5,812.09 5,812.32 21.3K
09:49 5,812.38 5,815.99 5,812.38 5,815.99 15.4K
09:50 5,811.54 5,814.48 5,809.69 5,814.48 21.2K
09:51 5,814.53 5,814.53 5,813.53 5,813.53 24.8K
09:52 5,814.12 5,817.21 5,813.84 5,815.22 22.8K
09:53 5,815.61 5,815.61 5,813.45 5,815.32 11.6K
09:54 5,816.68 5,821.85 5,816.68 5,821.85 11.9K
09:55 5,818.08 5,818.08 5,817.39 5,818.04 13.9K
09:56 5,817.25 5,818.42 5,817.25 5,817.78 11.9K
09:57 5,818.64 5,819.49 5,818.01 5,818.01 23.5K
09:58 5,817.96 5,818.86 5,817.96 5,818.59 8.1K
09:59 5,819.08 5,819.12 5,817.74 5,817.74 7.0K
10:00 5,816.54 5,816.54 5,809.53 5,811.11 58.3K
10:01 5,811.11 5,811.11 5,807.12 5,807.12 28.7K
10:02 5,808.64 5,808.64 5,806.72 5,806.72 46.1K
10:03 5,806.05 5,807.54 5,805.56 5,807.54 51.4K
10:04 5,807.75 5,810.15 5,807.75 5,810.00 24.4K
10:05 5,812.31 5,813.19 5,810.97 5,812.55 12.8K
10:06 5,813.55 5,813.55 5,809.54 5,810.94 37.4K
10:07 5,810.90 5,811.37 5,810.36 5,811.29 13.1K
10:08 5,808.93 5,811.22 5,808.93 5,811.22 15.6K
10:09 5,809.82 5,812.56 5,809.82 5,810.92 16.6K
10:10 5,812.77 5,817.71 5,812.77 5,816.29 19.9K
10:11 5,816.29 5,818.03 5,815.90 5,816.84 19.2K
10:12 5,817.29 5,817.74 5,815.74 5,817.42 8.0K
10:13 5,816.77 5,818.84 5,816.62 5,818.84 26.4K
10:14 5,817.70 5,819.73 5,817.09 5,819.73 14.7K
10:15 5,820.33 5,820.33 5,819.10 5,819.17 11.5K
10:16 5,818.99 5,819.63 5,818.91 5,819.56 20.1K
10:17 5,818.23 5,818.52 5,817.09 5,817.44 18.7K
10:18 5,819.14 5,821.06 5,818.64 5,821.06 7.2K
10:19 5,821.32 5,824.91 5,820.65 5,824.91 28.5K
10:20 5,823.78 5,823.78 5,822.65 5,823.55 20.6K
10:21 5,822.42 5,823.65 5,822.42 5,822.56 42.2K
10:22 5,821.21 5,821.21 5,819.50 5,819.50 17.0K
10:23 5,819.87 5,819.87 5,818.11 5,819.35 28.7K
10:24 5,819.63 5,822.23 5,819.63 5,820.87 11.5K
10:25 5,821.11 5,821.43 5,820.45 5,820.45 10.1K
10:26 5,819.58 5,820.54 5,819.36 5,819.68 12.9K
10:27 5,820.72 5,822.37 5,820.20 5,822.37 10.5K
10:28 5,821.22 5,821.22 5,818.47 5,818.47 8.7K
10:29 5,817.52 5,819.02 5,817.52 5,819.02 14.6K
10:30 5,819.41 5,819.41 5,818.52 5,818.52 27.6K
10:31 5,818.45 5,819.26 5,818.04 5,819.26 11.0K
10:32 5,822.00 5,823.72 5,821.72 5,821.72 24.1K
10:33 5,821.70 5,822.50 5,821.53 5,822.50 18.1K
10:34 5,823.01 5,825.22 5,823.01 5,825.16 16.0K
10:35 5,824.14 5,824.14 5,821.26 5,821.60 22.4K
10:36 5,822.12 5,822.37 5,820.83 5,821.48 7.4K
10:37 5,822.65 5,823.73 5,822.65 5,823.73 4.6K
10:38 5,824.23 5,828.08 5,824.23 5,828.01 10.8K
10:39 5,827.91 5,827.91 5,827.23 5,827.51 28.9K
10:40 5,827.63 5,827.63 5,824.32 5,824.32 15.1K
10:41 5,823.50 5,823.50 5,822.83 5,822.83 28.6K
10:42 5,823.15 5,823.51 5,822.64 5,822.64 9.6K
10:43 5,823.88 5,823.88 5,822.98 5,823.25 32.6K
10:44 5,823.50 5,824.00 5,823.50 5,823.87 7.0K
10:45 5,823.40 5,824.37 5,822.92 5,823.43 15.3K
10:46 5,824.54 5,827.16 5,824.54 5,827.16 40.9K
10:47 5,828.37 5,831.23 5,828.37 5,831.23 16.5K
10:48 5,831.60 5,831.60 5,830.38 5,830.65 13.4K
10:49 5,830.62 5,831.64 5,830.62 5,831.64 39.4K
10:50 5,830.62 5,830.62 5,825.55 5,825.55 13.3K
10:51 5,824.07 5,824.59 5,823.27 5,823.27 12.9K
10:52 5,823.14 5,823.14 5,819.76 5,819.76 11.4K
10:53 5,820.23 5,820.65 5,820.23 5,820.41 10.7K
10:54 5,820.02 5,820.85 5,819.27 5,820.85 6.7K
10:55 5,821.41 5,822.05 5,820.74 5,820.74 22.3K
10:56 5,820.74 5,820.74 5,818.90 5,819.55 10.6K
10:57 5,820.16 5,820.16 5,819.34 5,819.34 4.6K
10:58 5,819.34 5,819.46 5,819.31 5,819.31 4.6K
10:59 5,819.56 5,819.56 5,816.26 5,816.26 17.0K
11:00 5,816.65 5,817.03 5,815.43 5,815.43 5.1K
11:01 5,813.71 5,815.65 5,813.71 5,814.43 9.2K
11:02 5,814.93 5,814.93 5,812.82 5,813.78 9.3K
11:03 5,815.42 5,816.69 5,815.42 5,816.69 3.1K
11:04 5,815.53 5,815.53 5,812.08 5,812.08 11.6K
11:05 5,811.11 5,812.40 5,810.89 5,812.40 6.8K
11:06 5,811.80 5,811.80 5,810.47 5,811.19 9.0K
11:07 5,812.11 5,816.24 5,812.11 5,816.24 11.0K
11:08 5,816.44 5,818.45 5,816.44 5,818.45 36.7K
11:09 5,815.20 5,816.36 5,815.20 5,815.23 20.1K
11:10 5,815.77 5,815.86 5,815.54 5,815.86 35.3K
11:11 5,815.51 5,815.51 5,814.83 5,814.93 9.0K
11:12 5,816.83 5,816.83 5,815.21 5,816.69 8.5K
11:13 5,817.38 5,817.38 5,817.04 5,817.23 7.2K
11:14 5,817.97 5,819.02 5,816.39 5,818.94 18.3K
11:15 5,820.22 5,820.43 5,819.01 5,819.55 6.5K
11:16 5,819.66 5,819.99 5,818.99 5,819.99 8.7K
11:17 5,820.24 5,820.99 5,819.85 5,820.74 3.8K
11:18 5,820.74 5,820.74 5,818.77 5,820.40 9.2K
11:19 5,819.38 5,819.38 5,813.71 5,813.71 8.3K
11:20 5,813.28 5,813.60 5,811.37 5,811.37 8.9K
11:21 5,811.36 5,817.69 5,811.36 5,817.69 12.4K
11:22 5,817.56 5,817.56 5,815.71 5,815.71 5.8K
11:23 5,816.47 5,817.21 5,815.76 5,817.21 7.8K
11:24 5,816.24 5,816.24 5,812.97 5,812.97 13.9K
11:25 5,812.44 5,813.84 5,812.44 5,813.84 4.7K
11:26 5,816.87 5,817.00 5,816.75 5,816.75 7.9K
11:27 5,816.47 5,816.47 5,811.75 5,811.75 19.2K
11:28 5,811.75 5,813.34 5,811.75 5,813.34 12.6K
11:29 5,813.65 5,814.44 5,812.90 5,812.90 10.6K
11:30 5,813.54 5,813.54 5,810.79 5,811.84 14.3K
11:31 5,812.49 5,815.79 5,812.26 5,815.79 6.5K
11:32 5,817.28 5,817.47 5,814.40 5,814.66 15.4K
11:33 5,812.95 5,812.95 5,810.89 5,811.01 14.7K
11:34 5,811.65 5,812.49 5,811.53 5,811.53 8.8K
11:35 5,810.65 5,812.12 5,810.60 5,812.12 9.6K
11:36 5,812.64 5,812.64 5,810.74 5,811.18 8.1K
11:37 5,811.04 5,812.75 5,810.15 5,810.15 10.4K
11:38 5,809.59 5,809.59 5,808.72 5,809.43 7.8K
11:39 5,809.41 5,810.81 5,809.41 5,810.37 11.8K
11:40 5,810.37 5,811.09 5,809.47 5,811.09 5.6K
11:41 5,811.86 5,814.83 5,811.86 5,814.83 20.3K
11:42 5,814.23 5,815.58 5,814.23 5,815.58 9.3K
11:43 5,816.60 5,818.23 5,816.60 5,818.23 8.8K
11:44 5,817.84 5,819.65 5,817.84 5,819.65 11.0K
11:45 5,819.77 5,820.55 5,819.77 5,820.28 5.4K
11:46 5,820.29 5,820.29 5,819.26 5,820.10 6.0K
11:47 5,820.92 5,821.81 5,820.40 5,820.40 14.4K
11:48 5,820.40 5,820.67 5,818.82 5,820.67 10.7K
11:49 5,823.06 5,823.06 5,822.27 5,822.53 6.6K
11:50 5,822.08 5,824.02 5,821.83 5,824.02 9.9K
11:51 5,824.02 5,824.02 5,819.71 5,819.71 22.7K
11:52 5,819.72 5,820.27 5,819.31 5,820.27 5.7K
11:53 5,821.30 5,821.51 5,818.03 5,818.03 9.1K
11:54 5,817.28 5,817.28 5,816.37 5,816.37 6.1K
11:55 5,817.08 5,817.26 5,817.08 5,817.18 4.3K
11:56 5,817.11 5,817.11 5,814.71 5,814.71 6.1K
11:57 5,815.09 5,816.21 5,814.95 5,816.21 12.1K
11:58 5,817.61 5,818.38 5,817.22 5,818.38 5.4K
11:59 5,819.61 5,819.61 5,816.81 5,816.81 9.6K
12:00 5,816.27 5,816.59 5,816.27 5,816.31 9.9K
12:01 5,817.15 5,817.15 5,816.05 5,816.05 5.3K
12:02 5,816.05 5,816.82 5,815.56 5,815.56 5.0K
12:03 5,816.24 5,816.24 5,815.08 5,815.86 15.6K
12:04 5,815.92 5,816.42 5,814.30 5,814.30 9.0K
12:05 5,815.39 5,815.39 5,813.41 5,813.41 13.7K
12:06 5,813.66 5,813.66 5,812.35 5,813.23 9.9K
12:07 5,813.61 5,814.19 5,813.61 5,813.99 11.6K
12:08 5,813.99 5,815.13 5,813.99 5,814.54 5.0K
12:09 5,814.41 5,814.76 5,813.53 5,814.76 6.2K
12:10 5,812.44 5,813.34 5,812.44 5,812.95 6.2K
12:11 5,812.94 5,814.33 5,812.94 5,814.33 2.4K
12:12 5,814.08 5,814.08 5,812.94 5,812.94 4.4K
12:13 5,812.55 5,812.94 5,812.39 5,812.94 5.6K
12:14 5,813.97 5,815.00 5,813.28 5,813.28 9.2K
12:15 5,813.28 5,813.80 5,813.28 5,813.67 4.0K
12:16 5,814.01 5,814.33 5,813.79 5,813.94 9.1K
12:17 5,814.01 5,814.97 5,811.94 5,811.94 11.2K
12:18 5,812.46 5,813.16 5,812.46 5,813.16 2.5K
12:19 5,814.13 5,814.79 5,813.42 5,814.79 5.0K
12:20 5,815.82 5,816.48 5,815.82 5,816.48 7.2K
12:21 5,815.21 5,815.21 5,814.57 5,814.81 9.0K
12:22 5,815.13 5,815.89 5,813.50 5,813.50 8.3K
12:23 5,814.30 5,814.30 5,813.53 5,813.54 7.0K
12:24 5,813.73 5,814.45 5,813.73 5,814.20 4.6K
12:25 5,814.20 5,817.01 5,814.20 5,817.01 13.6K
12:26 5,818.06 5,818.47 5,818.06 5,818.35 6.4K
12:27 5,817.49 5,818.05 5,817.33 5,818.05 7.4K
12:28 5,816.88 5,816.95 5,815.74 5,816.44 8.9K
12:29 5,817.60 5,818.99 5,817.13 5,818.99 8.1K
12:30 5,819.25 5,820.98 5,818.75 5,820.98 7.4K
12:31 5,821.37 5,821.37 5,820.86 5,820.98 1.7K
12:32 5,821.11 5,824.02 5,821.11 5,824.02 11.8K
12:33 5,823.19 5,823.95 5,823.19 5,823.81 10.2K
12:34 5,824.20 5,825.90 5,824.20 5,825.90 4.9K
12:35 5,825.34 5,825.34 5,824.51 5,825.14 8.8K
12:36 5,824.75 5,824.75 5,820.93 5,820.93 9.1K
12:37 5,822.08 5,822.89 5,822.08 5,822.89 5.6K
12:38 5,823.41 5,824.02 5,823.32 5,823.32 6.2K
12:39 5,824.00 5,824.39 5,824.00 5,824.33 3.3K
12:40 5,824.50 5,824.50 5,822.74 5,822.74 7.3K
12:41 5,823.10 5,823.22 5,823.10 5,823.22 2.8K
12:42 5,823.45 5,824.23 5,823.32 5,823.71 4.6K
12:43 5,824.10 5,824.10 5,823.98 5,824.08 3.7K
12:44 5,824.47 5,824.47 5,823.71 5,824.43 4.7K
12:45 5,823.80 5,823.80 5,823.27 5,823.27 8.2K
12:46 5,823.26 5,823.79 5,823.04 5,823.79 8.3K
12:47 5,823.79 5,824.12 5,822.85 5,824.12 3.1K
12:48 5,824.91 5,825.42 5,824.91 5,825.03 6.7K
12:49 5,826.07 5,826.83 5,825.71 5,825.71 5.2K
12:50 5,824.29 5,824.29 5,822.90 5,823.02 5.6K
12:51 5,822.71 5,823.72 5,822.71 5,823.72 5.4K
12:52 5,823.72 5,826.40 5,823.72 5,826.40 6.1K
12:53 5,826.40 5,826.60 5,826.40 5,826.41 0.6K
12:54 5,826.73 5,828.09 5,826.73 5,828.09 6.5K
12:55 5,828.09 5,830.93 5,828.09 5,830.93 4.8K
12:56 5,830.81 5,830.93 5,830.81 5,830.93 4.5K
12:57 5,830.73 5,831.17 5,830.66 5,831.17 10.0K
12:58 5,832.59 5,835.99 5,832.59 5,835.91 12.3K
12:59 5,836.65 5,836.65 5,835.48 5,835.76 8.3K
13:00 5,835.76 5,837.15 5,835.76 5,836.77 18.4K
13:01 5,836.77 5,837.33 5,835.52 5,835.52 8.4K
13:02 5,836.14 5,836.23 5,835.98 5,835.98 5.9K
13:03 5,836.75 5,837.49 5,836.75 5,837.49 6.8K
13:04 5,837.66 5,837.78 5,836.51 5,836.82 7.0K
13:05 5,837.64 5,837.64 5,836.75 5,837.51 7.3K
13:06 5,838.36 5,838.36 5,838.10 5,838.30 5.2K
13:07 5,838.18 5,838.58 5,837.92 5,838.00 6.7K
13:08 5,838.16 5,838.53 5,837.72 5,838.53 16.0K
13:09 5,840.24 5,840.78 5,839.71 5,840.78 8.0K
13:10 5,840.87 5,840.87 5,839.80 5,840.05 5.4K
13:11 5,837.11 5,837.11 5,836.11 5,836.11 20.9K
13:12 5,836.11 5,836.11 5,835.39 5,835.39 3.1K
13:13 5,834.95 5,834.95 5,833.46 5,834.87 19.1K
13:14 5,835.23 5,835.23 5,835.11 5,835.11 6.6K
13:15 5,836.29 5,836.87 5,836.16 5,836.87 10.7K
13:16 5,836.87 5,836.99 5,836.87 5,836.87 2.0K
13:17 5,836.99 5,836.99 5,836.42 5,836.46 18.7K
13:18 5,836.66 5,836.66 5,836.28 5,836.41 4.8K
13:19 5,836.47 5,838.87 5,836.47 5,838.87 13.7K
13:20 5,838.67 5,838.67 5,838.15 5,838.35 2.4K
13:21 5,838.35 5,838.35 5,837.98 5,837.98 1.9K
13:22 5,838.12 5,839.49 5,838.12 5,839.11 7.7K
13:23 5,841.06 5,844.45 5,841.06 5,844.45 7.1K
13:24 5,843.93 5,847.07 5,843.93 5,847.07 9.5K
13:25 5,847.05 5,847.28 5,846.86 5,847.15 10.7K
13:26 5,845.82 5,846.56 5,844.96 5,844.96 29.2K
13:27 5,845.85 5,845.85 5,845.69 5,845.69 2.4K
13:28 5,845.88 5,846.33 5,845.88 5,846.03 6.6K
13:29 5,844.02 5,844.02 5,843.57 5,843.57 12.7K
13:30 5,842.81 5,842.81 5,841.75 5,841.75 8.6K
13:31 5,839.67 5,839.67 5,837.03 5,837.29 10.0K
13:32 5,837.93 5,838.44 5,837.93 5,838.09 5.2K
13:33 5,838.12 5,838.90 5,838.12 5,838.90 6.4K
13:34 5,838.90 5,839.15 5,838.75 5,838.75 7.7K
13:35 5,840.53 5,840.53 5,839.79 5,839.91 8.7K
13:36 5,839.91 5,840.09 5,839.91 5,840.09 7.6K
13:37 5,840.09 5,841.10 5,840.07 5,841.10 4.1K
13:38 5,841.17 5,841.57 5,840.25 5,840.25 6.1K
13:39 5,840.51 5,841.17 5,840.51 5,841.17 2.4K
13:40 5,841.24 5,841.68 5,839.83 5,841.68 5.8K
13:41 5,841.34 5,841.34 5,840.56 5,840.56 3.2K
13:42 5,840.53 5,840.59 5,839.77 5,840.59 8.5K
13:43 5,838.70 5,838.70 5,837.69 5,838.07 5.1K
13:44 5,838.61 5,838.74 5,838.23 5,838.23 6.4K
13:45 5,838.49 5,838.49 5,837.78 5,837.78 4.2K
13:46 5,837.80 5,837.80 5,837.41 5,837.67 4.0K
13:47 5,837.41 5,837.41 5,835.69 5,835.69 7.5K
13:48 5,835.37 5,835.55 5,834.56 5,834.56 8.9K
13:49 5,834.44 5,835.98 5,834.44 5,835.98 4.6K
13:50 5,836.45 5,838.27 5,836.45 5,837.29 7.1K
13:51 5,837.16 5,838.84 5,837.16 5,838.84 5.6K
13:52 5,839.08 5,839.51 5,839.08 5,839.51 4.6K
13:53 5,839.19 5,839.19 5,838.39 5,838.39 7.9K
13:54 5,838.33 5,839.91 5,838.33 5,839.91 3.6K
13:55 5,839.91 5,840.73 5,839.91 5,840.73 5.1K
13:56 5,841.12 5,841.12 5,838.16 5,838.16 8.2K
13:57 5,838.00 5,839.76 5,838.00 5,839.76 5.3K
13:58 5,839.82 5,840.95 5,839.82 5,840.95 4.9K
13:59 5,839.01 5,840.12 5,839.01 5,840.07 11.7K
14:00 5,840.07 5,840.15 5,839.15 5,839.15 4.1K
14:01 5,838.79 5,839.07 5,837.32 5,837.32 6.6K
14:02 5,837.46 5,837.46 5,836.64 5,836.64 5.7K
14:03 5,837.15 5,838.77 5,837.15 5,838.77 9.8K
14:04 5,838.61 5,838.61 5,836.71 5,836.71 12.3K
14:05 5,836.71 5,836.71 5,833.02 5,833.31 20.3K
14:06 5,833.07 5,833.07 5,831.38 5,831.38 6.7K
14:07 5,829.83 5,829.83 5,828.60 5,828.60 9.4K
14:08 5,828.79 5,829.15 5,828.79 5,829.03 7.2K
14:09 5,829.06 5,829.80 5,827.99 5,827.99 7.4K
14:10 5,828.71 5,828.71 5,827.69 5,828.46 8.4K
14:11 5,829.57 5,830.40 5,829.57 5,830.40 5.8K
14:12 5,830.40 5,832.72 5,830.40 5,832.72 19.8K
14:13 5,833.49 5,834.13 5,833.49 5,834.13 4.6K
14:14 5,834.13 5,834.13 5,833.05 5,833.05 6.5K
14:15 5,833.46 5,834.35 5,833.46 5,834.35 3.2K
14:16 5,834.86 5,835.52 5,834.64 5,835.52 6.4K
14:17 5,835.64 5,835.64 5,835.27 5,835.55 9.8K
14:18 5,834.55 5,835.68 5,834.55 5,835.68 8.7K
14:19 5,835.68 5,837.14 5,835.68 5,836.92 5.5K
14:20 5,836.80 5,837.20 5,836.76 5,836.76 5.5K
14:21 5,835.74 5,836.25 5,835.74 5,836.14 7.5K
14:22 5,836.52 5,836.52 5,835.58 5,835.83 11.8K
14:23 5,835.45 5,835.45 5,834.61 5,835.00 7.5K
14:24 5,835.00 5,835.37 5,834.88 5,834.88 4.9K
14:25 5,834.79 5,835.38 5,834.79 5,835.38 11.4K
14:26 5,836.02 5,837.39 5,836.02 5,837.39 9.2K
14:27 5,837.45 5,840.92 5,837.45 5,840.92 14.5K
14:28 5,841.11 5,841.40 5,840.64 5,840.64 7.7K
14:29 5,839.20 5,839.20 5,838.78 5,838.86 7.7K
14:30 5,838.22 5,838.22 5,837.81 5,837.81 10.5K
14:31 5,837.87 5,837.87 5,833.16 5,833.16 21.6K
14:32 5,834.04 5,835.10 5,834.04 5,835.10 2.4K
14:33 5,834.86 5,835.25 5,834.86 5,835.25 6.1K
14:34 5,835.43 5,835.43 5,834.92 5,834.92 4.2K
14:35 5,834.83 5,834.95 5,834.32 5,834.95 4.9K
14:36 5,834.93 5,835.68 5,834.93 5,835.68 2.6K
14:37 5,835.68 5,837.50 5,835.56 5,837.50 11.2K
14:38 5,837.14 5,837.34 5,837.14 5,837.14 8.0K
14:39 5,837.57 5,837.85 5,837.38 5,837.50 5.4K
14:40 5,837.10 5,838.53 5,837.10 5,838.53 6.8K
14:41 5,838.53 5,838.66 5,838.53 5,838.66 5.6K
14:42 5,838.11 5,838.11 5,837.69 5,838.08 9.0K
14:43 5,837.56 5,838.36 5,837.28 5,838.36 6.2K
14:44 5,838.41 5,838.63 5,838.41 5,838.63 4.8K
14:45 5,838.50 5,838.76 5,838.49 5,838.66 10.8K
14:46 5,838.60 5,838.60 5,837.45 5,837.57 13.9K
14:47 5,837.43 5,837.43 5,836.91 5,836.91 28.8K
14:48 5,836.66 5,836.66 5,834.22 5,834.22 10.2K
14:49 5,833.70 5,834.33 5,833.70 5,833.73 3.1K
14:50 5,832.77 5,832.77 5,831.99 5,832.73 10.4K
14:51 5,832.34 5,832.40 5,832.09 5,832.21 3.7K
14:52 5,832.47 5,832.98 5,832.47 5,832.81 4.4K
14:53 5,832.41 5,832.64 5,832.41 5,832.64 9.2K
14:54 5,832.72 5,832.85 5,832.72 5,832.85 4.3K
14:55 5,833.09 5,833.44 5,833.09 5,833.23 10.7K
14:56 5,833.58 5,833.58 5,831.57 5,831.69 18.8K
14:57 5,832.60 5,833.15 5,832.60 5,833.15 5.6K
14:58 5,835.68 5,836.18 5,835.68 5,836.09 9.4K
14:59 5,836.86 5,837.25 5,836.44 5,836.44 9.6K
15:00 5,836.14 5,836.18 5,835.33 5,835.33 10.2K
15:01 5,834.34 5,834.77 5,834.07 5,834.77 12.2K
15:02 5,834.97 5,834.97 5,833.44 5,833.44 7.8K
15:03 5,834.21 5,838.32 5,834.21 5,837.72 30.3K
15:04 5,838.61 5,838.93 5,838.61 5,838.74 6.4K
15:05 5,838.74 5,838.74 5,837.21 5,837.43 6.8K
15:06 5,838.26 5,839.52 5,837.92 5,839.52 11.1K
15:07 5,840.06 5,840.06 5,839.34 5,839.40 9.7K
15:08 5,839.18 5,839.18 5,836.61 5,836.61 8.1K
15:09 5,837.25 5,837.43 5,837.10 5,837.10 4.1K
15:10 5,835.37 5,835.70 5,835.14 5,835.14 8.8K
15:11 5,835.08 5,835.20 5,833.14 5,833.14 11.4K
15:12 5,833.10 5,833.10 5,829.44 5,829.44 9.1K
15:13 5,829.20 5,829.20 5,828.31 5,828.31 3.9K
15:14 5,828.13 5,828.13 5,825.85 5,825.85 22.1K
15:15 5,825.85 5,826.24 5,824.79 5,824.79 16.8K
15:16 5,825.43 5,825.43 5,822.56 5,822.56 33.7K
15:17 5,821.73 5,821.73 5,817.69 5,817.69 28.6K
15:18 5,817.64 5,817.75 5,817.33 5,817.75 7.2K
15:19 5,817.88 5,817.88 5,814.73 5,814.73 29.2K
15:20 5,814.68 5,816.13 5,814.63 5,816.13 8.4K
15:21 5,816.25 5,817.07 5,816.21 5,816.21 14.9K
15:22 5,816.97 5,820.03 5,816.97 5,819.80 10.1K
15:23 5,819.67 5,819.67 5,819.15 5,819.19 7.1K
15:24 5,819.31 5,819.70 5,819.31 5,819.70 13.5K
15:25 5,819.01 5,820.37 5,818.22 5,820.37 12.3K
15:26 5,819.33 5,819.72 5,819.33 5,819.72 12.6K
15:27 5,819.25 5,819.25 5,817.44 5,817.44 12.1K
15:28 5,817.31 5,818.46 5,816.84 5,816.84 11.2K
15:29 5,816.72 5,817.33 5,816.01 5,817.33 9.0K
15:30 5,817.52 5,818.25 5,817.52 5,818.25 16.1K
15:31 5,818.31 5,818.31 5,817.27 5,817.27 18.3K
15:32 5,817.15 5,817.29 5,816.84 5,816.84 7.6K
15:33 5,816.09 5,816.80 5,815.94 5,816.56 16.0K
15:34 5,815.05 5,815.72 5,815.05 5,815.72 10.7K
15:35 5,815.72 5,818.22 5,815.72 5,818.22 14.0K
15:36 5,816.94 5,816.94 5,815.83 5,816.71 21.1K
15:37 5,816.98 5,817.49 5,816.62 5,817.18 9.7K
15:38 5,818.47 5,820.74 5,818.47 5,820.74 13.9K
15:39 5,821.19 5,821.48 5,819.39 5,819.39 20.6K
15:40 5,819.73 5,819.73 5,818.12 5,818.12 14.9K
15:41 5,818.46 5,818.46 5,817.67 5,817.82 9.0K
15:42 5,818.55 5,818.55 5,817.49 5,817.68 12.8K
15:43 5,818.34 5,819.69 5,818.34 5,819.69 25.8K
15:44 5,820.23 5,820.23 5,819.12 5,819.12 28.8K
15:45 5,819.68 5,819.76 5,817.86 5,817.86 19.5K
15:46 5,817.96 5,817.96 5,817.54 5,817.54 14.2K
15:47 5,818.14 5,818.60 5,817.06 5,817.06 24.7K
15:48 5,817.06 5,817.14 5,816.07 5,816.07 20.3K
15:49 5,817.56 5,818.01 5,817.56 5,817.71 33.3K
15:50 5,818.43 5,823.45 5,818.43 5,823.45 104.7K
15:51 5,822.03 5,823.28 5,819.13 5,819.13 47.0K
15:52 5,819.47 5,821.34 5,819.47 5,820.04 28.5K
15:53 5,819.97 5,820.61 5,819.56 5,819.56 25.8K
15:54 5,819.81 5,820.61 5,819.81 5,820.61 27.7K
15:55 5,822.11 5,822.45 5,822.11 5,822.45 35.6K
15:56 5,823.49 5,829.25 5,823.49 5,827.62 121.1K
15:57 5,826.76 5,828.43 5,826.76 5,828.43 62.8K
15:58 5,828.41 5,828.51 5,827.55 5,827.79 80.6K
15:59 5,827.90 5,830.27 5,827.90 5,828.61 171.1K
16:00 5,825.03 5,828.74 5,825.03 5,828.74 9,392.0K
16:01 5,828.74 5,828.74 5,828.74 5,828.74 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