S

TRGSPTS30
🏛️ カナダ →
6,722.05
最終更新: 2025-10-03
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 5,799.55 5,861.90 5,799.55 5,859.37 144.4K
09:31 5,862.93 5,876.95 5,862.93 5,876.95 47.5K
09:32 5,876.35 5,879.53 5,870.58 5,874.82 19.9K
09:33 5,874.88 5,875.40 5,871.40 5,871.40 28.7K
09:34 5,870.69 5,870.69 5,867.75 5,868.48 13.3K
09:35 5,869.51 5,869.51 5,865.75 5,865.75 18.0K
09:36 5,865.23 5,866.20 5,865.23 5,866.14 12.7K
09:37 5,865.19 5,865.19 5,863.67 5,863.67 11.9K
09:38 5,864.00 5,864.23 5,862.20 5,862.20 28.6K
09:39 5,864.38 5,867.99 5,864.38 5,867.99 21.2K
09:40 5,867.93 5,869.67 5,865.83 5,869.67 55.2K
09:41 5,870.77 5,871.62 5,870.09 5,870.09 14.9K
09:42 5,872.30 5,873.88 5,871.49 5,873.88 18.6K
09:43 5,873.75 5,875.25 5,873.52 5,875.25 7.3K
09:44 5,875.68 5,875.68 5,874.45 5,875.29 11.7K
09:45 5,875.03 5,875.03 5,868.85 5,868.85 10.9K
09:46 5,868.83 5,868.83 5,867.39 5,867.39 6.7K
09:47 5,869.16 5,869.16 5,865.91 5,867.25 18.1K
09:48 5,867.25 5,871.47 5,867.25 5,871.47 16.6K
09:49 5,872.18 5,873.48 5,869.81 5,873.48 23.2K
09:50 5,873.10 5,873.10 5,870.27 5,870.27 10.0K
09:51 5,870.27 5,873.81 5,870.27 5,873.68 7.5K
09:52 5,874.28 5,877.95 5,874.28 5,877.95 7.0K
09:53 5,877.65 5,877.77 5,875.62 5,875.62 19.6K
09:54 5,876.12 5,876.27 5,876.12 5,876.27 12.6K
09:55 5,875.15 5,875.75 5,875.10 5,875.10 6.7K
09:56 5,875.01 5,876.71 5,874.93 5,876.71 10.0K
09:57 5,877.46 5,878.18 5,877.46 5,877.69 51.7K
09:58 5,880.11 5,880.62 5,879.34 5,880.62 8.8K
09:59 5,880.50 5,881.74 5,880.50 5,881.74 12.6K
10:00 5,881.96 5,881.96 5,879.83 5,879.83 11.3K
10:01 5,880.46 5,881.08 5,880.46 5,881.08 17.6K
10:02 5,880.28 5,881.06 5,880.28 5,881.06 11.6K
10:03 5,880.36 5,881.13 5,880.36 5,881.02 13.7K
10:04 5,881.40 5,881.40 5,880.77 5,880.88 8.0K
10:05 5,881.03 5,881.03 5,880.20 5,880.20 9.2K
10:06 5,880.43 5,880.64 5,880.28 5,880.28 9.3K
10:07 5,879.92 5,880.19 5,878.72 5,880.19 18.2K
10:08 5,880.19 5,883.97 5,880.19 5,883.97 3.3K
10:09 5,883.97 5,891.00 5,883.97 5,891.00 30.8K
10:10 5,891.18 5,893.14 5,891.18 5,893.14 35.8K
10:11 5,893.14 5,893.53 5,893.14 5,893.27 9.1K
10:12 5,893.55 5,893.55 5,890.68 5,890.68 6.1K
10:13 5,890.46 5,890.46 5,889.61 5,889.61 8.5K
10:14 5,889.61 5,890.32 5,888.03 5,888.03 16.2K
10:15 5,886.79 5,886.86 5,886.79 5,886.86 6.7K
10:16 5,886.61 5,888.11 5,886.61 5,888.11 32.7K
10:17 5,888.11 5,888.89 5,888.11 5,888.50 14.9K
10:18 5,889.15 5,889.15 5,888.41 5,888.53 4.0K
10:19 5,888.53 5,889.20 5,888.23 5,888.23 16.0K
10:20 5,888.23 5,888.23 5,886.28 5,886.28 6.1K
10:21 5,885.87 5,886.49 5,885.34 5,886.49 7.1K
10:22 5,886.77 5,886.83 5,886.57 5,886.83 3.2K
10:23 5,887.48 5,887.48 5,886.65 5,886.65 30.5K
10:24 5,886.65 5,886.68 5,886.05 5,886.68 3.4K
10:25 5,885.95 5,885.95 5,883.33 5,883.33 10.2K
10:26 5,883.33 5,883.33 5,880.20 5,880.20 10.8K
10:27 5,880.20 5,880.59 5,880.20 5,880.33 10.4K
10:28 5,880.33 5,880.54 5,879.91 5,880.54 2.9K
10:29 5,880.54 5,880.79 5,879.14 5,879.14 14.0K
10:30 5,879.92 5,880.57 5,879.35 5,879.35 7.8K
10:31 5,879.35 5,879.35 5,878.89 5,879.02 2.7K
10:32 5,878.96 5,878.96 5,878.64 5,878.64 5.6K
10:33 5,875.19 5,875.19 5,872.57 5,872.57 29.4K
10:34 5,872.27 5,872.96 5,871.06 5,872.96 8.4K
10:35 5,872.84 5,873.97 5,872.41 5,873.63 6.8K
10:36 5,873.50 5,873.50 5,872.34 5,872.34 7.6K
10:37 5,872.34 5,873.28 5,870.41 5,870.41 17.1K
10:38 5,871.38 5,872.62 5,871.38 5,872.62 5.5K
10:39 5,872.50 5,872.50 5,870.40 5,870.40 9.9K
10:40 5,868.92 5,868.92 5,866.29 5,867.19 25.5K
10:41 5,867.38 5,867.95 5,866.79 5,867.81 6.6K
10:42 5,868.24 5,870.57 5,868.24 5,870.57 10.7K
10:43 5,870.81 5,872.85 5,870.42 5,872.85 16.6K
10:44 5,872.85 5,872.85 5,871.96 5,872.11 6.6K
10:45 5,872.49 5,872.95 5,871.67 5,872.95 8.1K
10:46 5,872.57 5,874.06 5,872.57 5,874.06 6.4K
10:47 5,874.45 5,874.45 5,873.81 5,873.83 4.9K
10:48 5,871.83 5,871.83 5,870.05 5,870.05 24.1K
10:49 5,869.93 5,869.93 5,867.62 5,867.62 15.5K
10:50 5,869.16 5,869.70 5,868.10 5,868.10 16.3K
10:51 5,869.18 5,870.33 5,869.18 5,870.01 5.4K
10:52 5,870.01 5,870.23 5,868.81 5,870.23 6.3K
10:53 5,870.23 5,871.10 5,870.23 5,870.59 3.2K
10:54 5,870.47 5,872.19 5,870.47 5,872.19 4.4K
10:55 5,872.00 5,874.60 5,871.81 5,874.60 7.5K
10:56 5,874.80 5,874.82 5,874.60 5,874.82 2.3K
10:57 5,874.70 5,875.22 5,874.70 5,875.20 5.6K
10:58 5,875.84 5,877.13 5,875.84 5,876.74 2.6K
10:59 5,876.48 5,877.39 5,876.48 5,876.71 10.3K
11:00 5,876.80 5,878.05 5,876.80 5,877.19 10.1K
11:01 5,877.71 5,877.71 5,876.12 5,876.12 5.6K
11:02 5,875.72 5,875.72 5,874.48 5,875.00 6.0K
11:03 5,875.58 5,875.84 5,875.58 5,875.84 2.0K
11:04 5,875.84 5,877.27 5,875.84 5,877.22 2.5K
11:05 5,877.95 5,878.07 5,877.95 5,878.07 6.2K
11:06 5,878.34 5,879.57 5,878.34 5,879.57 5.5K
11:07 5,879.57 5,879.57 5,878.84 5,878.84 7.1K
11:08 5,878.27 5,879.99 5,878.27 5,879.42 11.3K
11:09 5,879.42 5,881.13 5,879.03 5,881.13 3.7K
11:10 5,881.75 5,881.75 5,880.25 5,880.25 4.5K
11:11 5,880.25 5,880.25 5,880.12 5,880.12 4.2K
11:12 5,879.35 5,880.04 5,879.35 5,880.04 9.1K
11:13 5,879.65 5,880.34 5,879.65 5,880.34 6.4K
11:14 5,879.38 5,879.38 5,878.30 5,878.30 13.9K
11:15 5,877.79 5,877.80 5,877.09 5,877.80 9.9K
11:16 5,877.34 5,878.20 5,877.34 5,877.44 7.0K
11:17 5,876.10 5,876.10 5,874.30 5,874.30 9.2K
11:18 5,873.97 5,874.08 5,873.30 5,874.08 2.9K
11:19 5,874.15 5,874.15 5,873.56 5,873.56 3.5K
11:20 5,874.14 5,874.14 5,873.07 5,873.07 4.1K
11:21 5,873.01 5,873.85 5,873.01 5,873.84 6.2K
11:22 5,873.33 5,873.33 5,872.83 5,872.90 7.7K
11:23 5,873.33 5,874.89 5,873.33 5,874.89 11.3K
11:24 5,875.45 5,876.26 5,875.45 5,876.21 7.9K
11:25 5,875.78 5,875.78 5,874.61 5,874.61 14.1K
11:26 5,875.00 5,875.35 5,875.00 5,875.35 6.6K
11:27 5,875.27 5,875.27 5,875.02 5,875.14 5.7K
11:28 5,876.16 5,876.89 5,876.16 5,876.89 10.7K
11:29 5,876.89 5,876.89 5,876.27 5,876.27 5.6K
11:30 5,876.01 5,876.01 5,871.59 5,872.15 19.2K
11:31 5,872.15 5,872.15 5,868.50 5,868.50 22.1K
11:32 5,868.14 5,868.14 5,865.97 5,865.97 10.3K
11:33 5,866.35 5,867.89 5,866.29 5,867.89 4.3K
11:34 5,868.23 5,868.65 5,866.99 5,866.99 11.6K
11:35 5,867.89 5,867.89 5,866.92 5,866.92 5.1K
11:36 5,867.05 5,868.13 5,867.05 5,868.13 7.8K
11:37 5,868.16 5,868.16 5,867.42 5,867.42 8.5K
11:38 5,867.30 5,868.20 5,867.30 5,868.20 4.6K
11:39 5,869.40 5,869.40 5,867.97 5,867.97 8.0K
11:40 5,867.52 5,867.52 5,866.77 5,866.77 4.3K
11:41 5,866.57 5,866.57 5,865.57 5,866.11 5.1K
11:42 5,866.20 5,866.38 5,865.99 5,866.38 3.2K
11:43 5,866.47 5,868.05 5,866.32 5,868.05 4.7K
11:44 5,866.73 5,867.25 5,865.94 5,865.94 16.0K
11:45 5,866.07 5,866.45 5,866.07 5,866.42 8.0K
11:46 5,866.37 5,866.37 5,865.93 5,866.01 7.1K
11:47 5,866.07 5,866.07 5,865.93 5,865.97 9.0K
11:48 5,865.70 5,865.86 5,865.56 5,865.56 5.1K
11:49 5,865.96 5,865.96 5,865.65 5,865.84 12.0K
11:50 5,866.35 5,866.83 5,866.35 5,866.42 5.1K
11:51 5,866.48 5,867.19 5,866.09 5,867.19 6.0K
11:52 5,867.19 5,867.82 5,867.19 5,867.62 6.0K
11:53 5,867.62 5,867.62 5,867.24 5,867.24 0.5K
11:54 5,867.08 5,867.08 5,866.86 5,866.86 5.6K
11:55 5,867.00 5,867.51 5,866.94 5,867.51 4.6K
11:56 5,867.57 5,868.16 5,866.01 5,866.01 4.0K
11:57 5,866.14 5,866.35 5,866.14 5,866.35 6.6K
11:58 5,869.47 5,869.97 5,869.47 5,869.97 22.3K
11:59 5,869.97 5,870.81 5,869.97 5,870.22 4.3K
12:00 5,870.22 5,872.56 5,870.22 5,872.56 6.6K
12:01 5,871.91 5,871.91 5,871.09 5,871.09 11.5K
12:02 5,871.48 5,872.12 5,871.48 5,871.87 3.9K
12:03 5,872.52 5,873.72 5,872.52 5,873.60 10.0K
12:04 5,873.60 5,873.60 5,870.77 5,870.77 18.0K
12:05 5,871.09 5,871.21 5,869.99 5,871.21 6.9K
12:06 5,871.01 5,872.04 5,871.01 5,872.04 9.0K
12:07 5,873.07 5,873.07 5,871.99 5,872.57 19.8K
12:08 5,872.57 5,872.57 5,872.18 5,872.30 5.4K
12:09 5,872.30 5,872.30 5,872.11 5,872.17 4.1K
12:10 5,872.11 5,872.42 5,871.27 5,871.27 6.5K
12:11 5,871.07 5,871.74 5,871.07 5,871.74 4.3K
12:12 5,871.74 5,872.96 5,871.74 5,872.96 3.4K
12:13 5,872.95 5,873.47 5,872.95 5,873.47 7.0K
12:14 5,872.83 5,872.87 5,872.83 5,872.85 5.6K
12:15 5,872.85 5,872.97 5,872.85 5,872.97 1.9K
12:16 5,872.91 5,875.19 5,872.91 5,875.19 13.2K
12:17 5,874.95 5,876.73 5,874.95 5,876.73 5.9K
12:18 5,878.04 5,880.20 5,878.04 5,878.57 9.5K
12:19 5,878.25 5,878.25 5,876.95 5,876.95 6.9K
12:20 5,876.95 5,877.42 5,876.90 5,877.42 11.9K
12:21 5,877.42 5,878.28 5,877.39 5,878.28 6.1K
12:22 5,878.28 5,878.29 5,878.04 5,878.29 10.5K
12:23 5,878.68 5,878.68 5,877.11 5,877.11 6.5K
12:24 5,877.11 5,879.38 5,877.11 5,879.38 3.1K
12:25 5,878.68 5,878.69 5,878.68 5,878.69 6.6K
12:26 5,879.20 5,879.69 5,879.20 5,879.69 4.3K
12:27 5,880.22 5,881.48 5,880.22 5,881.28 8.7K
12:28 5,881.28 5,881.45 5,881.28 5,881.45 3.6K
12:29 5,881.10 5,881.45 5,881.10 5,881.45 1.3K
12:30 5,881.38 5,881.57 5,880.82 5,880.82 15.2K
12:31 5,880.58 5,880.86 5,880.30 5,880.86 11.2K
12:32 5,880.86 5,881.29 5,880.86 5,881.29 2.2K
12:33 5,881.55 5,882.24 5,881.55 5,882.21 7.2K
12:34 5,882.64 5,882.64 5,882.37 5,882.37 15.5K
12:35 5,882.65 5,882.65 5,882.65 5,882.65 4.3K
12:36 5,882.44 5,882.63 5,882.37 5,882.37 19.0K
12:37 5,882.61 5,882.89 5,882.58 5,882.89 0.7K
12:38 5,882.89 5,885.62 5,882.89 5,885.62 13.1K
12:39 5,886.04 5,886.42 5,885.96 5,885.96 8.8K
12:40 5,885.80 5,885.80 5,884.70 5,884.70 11.2K
12:41 5,885.08 5,885.21 5,884.58 5,884.58 1.7K
12:42 5,884.58 5,884.58 5,882.33 5,882.33 8.9K
12:43 5,882.33 5,882.33 5,881.75 5,882.07 3.5K
12:44 5,882.20 5,882.39 5,881.99 5,881.99 3.0K
12:45 5,881.44 5,881.52 5,881.27 5,881.52 7.3K
12:46 5,881.52 5,882.04 5,881.52 5,882.04 1.6K
12:47 5,881.86 5,881.86 5,881.01 5,881.37 4.2K
12:48 5,881.37 5,881.37 5,880.91 5,880.91 4.3K
12:49 5,880.91 5,881.00 5,880.91 5,881.00 1.9K
12:50 5,881.00 5,881.00 5,879.45 5,879.45 7.7K
12:51 5,880.58 5,880.58 5,879.96 5,879.96 5.7K
12:52 5,879.96 5,879.96 5,879.81 5,879.92 3.0K
12:53 5,879.65 5,879.65 5,879.02 5,879.02 13.9K
12:54 5,879.02 5,879.41 5,878.59 5,879.41 4.9K
12:55 5,880.03 5,880.11 5,880.03 5,880.08 3.4K
12:56 5,879.34 5,879.34 5,879.10 5,879.28 2.5K
12:57 5,879.58 5,879.58 5,879.00 5,879.39 4.2K
12:58 5,880.39 5,880.46 5,880.26 5,880.26 3.6K
12:59 5,880.26 5,880.26 5,879.58 5,879.58 4.5K
13:00 5,879.58 5,879.58 5,879.32 5,879.44 3.5K
13:01 5,879.60 5,880.75 5,879.60 5,880.75 8.3K
13:02 5,880.75 5,880.92 5,880.75 5,880.92 6.6K
13:03 5,881.04 5,881.28 5,880.98 5,880.98 6.8K
13:04 5,881.17 5,881.45 5,880.27 5,880.27 6.4K
13:05 5,880.47 5,882.17 5,880.47 5,881.32 5.5K
13:06 5,881.17 5,881.48 5,881.08 5,881.48 4.3K
13:07 5,881.57 5,883.94 5,881.57 5,883.93 12.5K
13:08 5,884.02 5,884.60 5,884.02 5,884.60 2.0K
13:09 5,884.50 5,885.75 5,884.50 5,885.75 9.6K
13:10 5,885.47 5,886.33 5,885.47 5,885.55 12.2K
13:11 5,885.03 5,886.74 5,885.03 5,886.43 19.5K
13:12 5,886.42 5,886.42 5,885.88 5,886.26 11.1K
13:13 5,886.26 5,886.26 5,885.18 5,885.18 17.8K
13:14 5,885.05 5,885.05 5,883.15 5,883.15 4.6K
13:15 5,883.08 5,883.32 5,882.13 5,882.53 20.5K
13:16 5,882.53 5,882.53 5,882.20 5,882.20 2.7K
13:17 5,882.03 5,882.03 5,881.57 5,881.57 31.3K
13:18 5,882.29 5,883.68 5,882.29 5,883.68 13.4K
13:19 5,883.64 5,883.98 5,883.64 5,883.98 4.2K
13:20 5,884.23 5,885.42 5,884.23 5,885.42 7.7K
13:21 5,884.02 5,884.86 5,883.76 5,884.86 6.8K
13:22 5,884.86 5,885.23 5,884.86 5,885.23 4.0K
13:23 5,885.32 5,886.66 5,885.32 5,885.38 18.0K
13:24 5,885.49 5,886.19 5,885.49 5,886.19 1.5K
13:25 5,885.68 5,885.86 5,885.56 5,885.86 10.9K
13:26 5,885.86 5,886.01 5,885.43 5,886.01 6.3K
13:27 5,885.91 5,885.91 5,884.71 5,885.85 20.9K
13:28 5,885.86 5,886.52 5,885.86 5,886.52 4.7K
13:29 5,886.64 5,886.91 5,886.64 5,886.72 2.9K
13:30 5,887.04 5,888.50 5,887.04 5,888.50 3.7K
13:31 5,888.89 5,888.89 5,887.96 5,887.96 8.6K
13:32 5,888.20 5,889.06 5,888.20 5,889.06 5.4K
13:33 5,889.00 5,889.15 5,887.73 5,887.73 11.7K
13:34 5,887.37 5,888.42 5,887.37 5,888.37 14.2K
13:35 5,888.07 5,888.07 5,885.79 5,885.79 6.3K
13:36 5,885.79 5,885.95 5,885.45 5,885.45 4.5K
13:37 5,884.82 5,885.05 5,884.82 5,885.05 5.4K
13:38 5,885.10 5,886.22 5,885.10 5,886.22 4.5K
13:39 5,885.95 5,887.05 5,885.95 5,886.64 4.3K
13:40 5,887.01 5,887.01 5,886.43 5,886.64 6.4K
13:41 5,887.28 5,887.66 5,887.20 5,887.66 6.8K
13:42 5,887.37 5,887.84 5,887.31 5,887.84 4.6K
13:43 5,887.84 5,890.97 5,887.84 5,890.97 5.5K
13:44 5,890.89 5,891.71 5,890.89 5,891.71 4.1K
13:45 5,891.78 5,891.78 5,891.21 5,891.33 9.3K
13:46 5,891.25 5,891.49 5,890.63 5,891.49 5.0K
13:47 5,890.99 5,891.33 5,890.89 5,890.89 16.5K
13:48 5,891.37 5,891.37 5,891.23 5,891.23 7.8K
13:49 5,891.41 5,891.41 5,890.90 5,890.90 3.4K
13:50 5,890.90 5,892.06 5,890.84 5,892.06 35.7K
13:51 5,892.18 5,894.21 5,892.18 5,894.21 6.9K
13:52 5,894.48 5,894.48 5,893.79 5,893.79 10.2K
13:53 5,894.19 5,895.31 5,894.19 5,895.31 27.1K
13:54 5,895.06 5,895.06 5,894.74 5,894.74 3.3K
13:55 5,894.54 5,894.83 5,893.95 5,893.95 5.6K
13:56 5,893.07 5,893.07 5,892.51 5,892.96 7.6K
13:57 5,892.96 5,893.66 5,892.96 5,893.47 4.7K
13:58 5,893.56 5,893.56 5,893.08 5,893.08 4.8K
13:59 5,893.21 5,893.21 5,892.21 5,892.33 6.4K
14:00 5,892.09 5,892.21 5,892.09 5,892.21 3.4K
14:01 5,892.18 5,892.18 5,890.83 5,890.83 6.5K
14:02 5,890.31 5,890.67 5,889.19 5,890.67 7.3K
14:03 5,890.73 5,890.73 5,890.53 5,890.53 6.8K
14:04 5,890.68 5,890.68 5,889.51 5,890.02 6.9K
14:05 5,890.02 5,890.02 5,889.87 5,889.87 1.7K
14:06 5,889.96 5,890.60 5,889.96 5,890.60 5.1K
14:07 5,891.00 5,892.16 5,891.00 5,891.76 9.2K
14:08 5,891.21 5,891.37 5,891.12 5,891.12 5.1K
14:09 5,891.08 5,892.40 5,891.08 5,892.32 5.8K
14:10 5,891.93 5,891.93 5,891.11 5,891.30 8.1K
14:11 5,891.35 5,891.73 5,890.97 5,890.97 6.0K
14:12 5,890.92 5,890.92 5,890.46 5,890.52 5.4K
14:13 5,890.48 5,892.01 5,890.48 5,892.01 21.2K
14:14 5,892.01 5,892.91 5,891.56 5,892.91 8.9K
14:15 5,892.60 5,894.39 5,892.60 5,894.39 8.7K
14:16 5,894.83 5,895.32 5,894.83 5,895.32 4.0K
14:17 5,894.74 5,896.31 5,894.74 5,896.31 12.6K
14:18 5,896.13 5,896.13 5,895.54 5,895.81 6.5K
14:19 5,895.48 5,895.48 5,895.09 5,895.09 4.8K
14:20 5,894.78 5,894.84 5,894.77 5,894.77 5.0K
14:21 5,894.54 5,894.54 5,893.15 5,893.15 6.1K
14:22 5,893.31 5,893.31 5,891.05 5,891.05 8.1K
14:23 5,891.44 5,891.44 5,891.09 5,891.37 6.2K
14:24 5,891.31 5,891.31 5,886.95 5,886.95 17.0K
14:25 5,886.76 5,886.76 5,884.11 5,884.11 6.9K
14:26 5,883.34 5,883.57 5,882.86 5,882.90 7.7K
14:27 5,882.60 5,882.60 5,882.32 5,882.32 20.4K
14:28 5,882.78 5,883.17 5,882.78 5,883.17 4.6K
14:29 5,883.49 5,883.49 5,882.61 5,882.61 7.5K
14:30 5,882.79 5,882.94 5,882.73 5,882.94 7.1K
14:31 5,883.50 5,883.50 5,882.55 5,882.55 10.7K
14:32 5,882.18 5,882.18 5,881.82 5,881.82 6.3K
14:33 5,883.15 5,883.17 5,882.45 5,883.17 12.5K
14:34 5,883.10 5,883.10 5,880.97 5,880.97 25.1K
14:35 5,881.62 5,881.62 5,880.46 5,880.46 6.3K
14:36 5,880.09 5,880.09 5,878.00 5,879.86 10.9K
14:37 5,880.96 5,881.66 5,880.95 5,881.66 61.2K
14:38 5,881.85 5,882.52 5,881.84 5,882.52 4.9K
14:39 5,882.52 5,882.52 5,881.60 5,882.28 7.0K
14:40 5,882.58 5,884.86 5,882.58 5,884.73 5.3K
14:41 5,884.41 5,884.41 5,883.54 5,883.79 7.3K
14:42 5,883.85 5,883.85 5,883.13 5,883.13 5.8K
14:43 5,882.61 5,882.61 5,881.83 5,881.83 8.0K
14:44 5,881.77 5,881.83 5,880.54 5,880.54 7.5K
14:45 5,880.54 5,881.00 5,880.54 5,880.93 6.0K
14:46 5,881.12 5,882.31 5,880.24 5,880.24 13.9K
14:47 5,879.48 5,879.48 5,877.14 5,877.14 60.4K
14:48 5,878.54 5,879.70 5,878.54 5,879.70 25.0K
14:49 5,879.68 5,879.68 5,879.11 5,879.67 7.1K
14:50 5,879.37 5,879.37 5,879.15 5,879.15 3.9K
14:51 5,879.17 5,879.52 5,879.17 5,879.33 9.8K
14:52 5,879.27 5,880.51 5,879.27 5,879.82 14.4K
14:53 5,879.95 5,881.47 5,879.95 5,881.47 4.7K
14:54 5,881.53 5,881.53 5,879.77 5,879.77 5.8K
14:55 5,879.80 5,879.80 5,879.48 5,879.57 7.5K
14:56 5,879.76 5,880.61 5,879.74 5,880.61 8.3K
14:57 5,881.33 5,881.80 5,881.22 5,881.80 2.6K
14:58 5,881.86 5,882.24 5,881.86 5,882.24 5.2K
14:59 5,882.05 5,882.18 5,882.05 5,882.14 3.0K
15:00 5,882.17 5,882.17 5,880.91 5,880.91 10.3K
15:01 5,881.70 5,881.72 5,881.23 5,881.23 6.2K
15:02 5,880.84 5,881.05 5,880.66 5,880.66 5.8K
15:03 5,880.70 5,881.43 5,880.70 5,881.28 7.1K
15:04 5,882.16 5,883.43 5,882.16 5,883.43 16.2K
15:05 5,883.37 5,883.37 5,881.51 5,882.26 10.7K
15:06 5,882.57 5,882.69 5,882.20 5,882.20 8.0K
15:07 5,881.54 5,881.54 5,880.38 5,881.21 5.7K
15:08 5,880.70 5,880.76 5,879.89 5,879.89 7.4K
15:09 5,879.55 5,880.29 5,878.87 5,878.87 5.9K
15:10 5,880.10 5,881.19 5,880.10 5,881.19 9.1K
15:11 5,881.04 5,881.29 5,880.91 5,880.91 6.6K
15:12 5,881.30 5,882.50 5,881.30 5,882.50 6.9K
15:13 5,883.49 5,883.94 5,883.49 5,883.94 5.4K
15:14 5,884.39 5,885.81 5,884.39 5,885.81 9.1K
15:15 5,885.81 5,886.01 5,884.74 5,885.25 4.9K
15:16 5,884.61 5,884.61 5,883.41 5,883.41 7.0K
15:17 5,883.55 5,883.55 5,882.71 5,882.80 10.5K
15:18 5,882.91 5,883.10 5,882.91 5,883.03 5.5K
15:19 5,883.15 5,884.55 5,882.84 5,884.55 5.2K
15:20 5,884.29 5,886.21 5,884.29 5,886.21 12.4K
15:21 5,885.57 5,885.90 5,884.27 5,884.27 12.9K
15:22 5,884.96 5,885.51 5,884.96 5,885.51 13.0K
15:23 5,885.05 5,885.71 5,883.61 5,885.71 17.2K
15:24 5,886.18 5,887.35 5,886.08 5,886.08 11.5K
15:25 5,886.55 5,887.59 5,886.55 5,887.20 16.3K
15:26 5,886.69 5,887.13 5,886.51 5,887.03 10.7K
15:27 5,887.07 5,887.39 5,886.50 5,886.50 17.8K
15:28 5,886.95 5,888.51 5,886.95 5,888.39 9.1K
15:29 5,889.11 5,889.42 5,889.11 5,889.34 5.2K
15:30 5,889.32 5,889.32 5,888.11 5,888.11 14.9K
15:31 5,888.13 5,888.13 5,887.75 5,887.92 5.7K
15:32 5,888.34 5,888.82 5,888.34 5,888.82 6.8K
15:33 5,888.27 5,888.58 5,887.56 5,887.56 18.7K
15:34 5,887.93 5,887.93 5,886.71 5,886.71 11.7K
15:35 5,885.92 5,885.92 5,883.87 5,884.94 24.0K
15:36 5,885.11 5,885.93 5,885.11 5,885.70 8.2K
15:37 5,885.59 5,885.59 5,884.85 5,885.29 15.5K
15:38 5,885.33 5,886.64 5,885.33 5,886.64 16.6K
15:39 5,886.81 5,887.44 5,886.81 5,887.06 13.7K
15:40 5,886.89 5,887.68 5,886.89 5,887.68 11.3K
15:41 5,887.56 5,888.04 5,887.56 5,888.04 12.3K
15:42 5,887.60 5,887.60 5,885.99 5,885.99 31.3K
15:43 5,886.56 5,887.43 5,886.56 5,887.24 18.2K
15:44 5,886.28 5,887.15 5,886.28 5,886.86 25.2K
15:45 5,885.06 5,885.96 5,885.06 5,885.96 37.0K
15:46 5,886.47 5,886.47 5,885.91 5,886.20 14.4K
15:47 5,887.28 5,887.68 5,886.21 5,886.21 19.6K
15:48 5,887.97 5,887.97 5,885.33 5,885.33 29.2K
15:49 5,885.12 5,885.12 5,884.68 5,884.92 19.8K
15:50 5,885.81 5,886.58 5,884.27 5,884.27 95.4K
15:51 5,884.33 5,885.73 5,884.33 5,885.73 38.6K
15:52 5,885.55 5,885.55 5,884.76 5,884.76 34.8K
15:53 5,884.84 5,886.17 5,884.84 5,886.17 28.9K
15:54 5,885.94 5,886.22 5,885.08 5,885.35 33.2K
15:55 5,886.05 5,886.05 5,883.68 5,883.68 47.2K
15:56 5,886.27 5,891.49 5,886.27 5,888.75 84.9K
15:57 5,889.33 5,889.76 5,889.33 5,889.76 51.3K
15:58 5,889.52 5,890.24 5,889.52 5,889.82 71.2K
15:59 5,889.54 5,891.13 5,889.54 5,891.13 132.7K
16:00 5,891.74 5,892.20 5,891.74 5,892.20 3,688.1K
16:01 5,892.20 5,892.20 5,892.20 5,892.20 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし