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 5,902.29 5,915.53 5,899.01 5,915.53 90.5K
09:31 5,915.43 5,915.43 5,912.76 5,913.55 24.3K
09:32 5,910.53 5,913.90 5,910.53 5,912.74 21.3K
09:33 5,915.15 5,915.15 5,912.94 5,914.30 15.4K
09:34 5,913.43 5,918.05 5,913.43 5,916.35 10.1K
09:35 5,916.73 5,922.08 5,916.73 5,922.08 7.6K
09:36 5,920.80 5,920.80 5,918.77 5,918.77 4.9K
09:37 5,918.23 5,918.23 5,917.72 5,918.10 6.7K
09:38 5,918.22 5,923.00 5,917.64 5,917.64 3.9K
09:39 5,919.72 5,920.95 5,919.10 5,920.95 10.8K
09:40 5,920.46 5,928.23 5,920.44 5,928.23 9.3K
09:41 5,929.10 5,930.56 5,929.10 5,930.56 7.0K
09:42 5,931.52 5,931.95 5,929.38 5,929.38 6.9K
09:43 5,930.43 5,930.43 5,926.41 5,927.07 12.0K
09:44 5,926.84 5,926.84 5,925.80 5,926.18 8.1K
09:45 5,926.24 5,926.49 5,924.44 5,924.44 5.3K
09:46 5,924.37 5,924.43 5,924.05 5,924.05 7.3K
09:47 5,923.68 5,924.45 5,923.22 5,923.22 3.7K
09:48 5,923.65 5,926.04 5,923.65 5,926.04 9.2K
09:49 5,925.66 5,929.21 5,925.66 5,929.02 14.6K
09:50 5,928.40 5,928.40 5,926.52 5,926.52 15.4K
09:51 5,927.03 5,927.51 5,927.03 5,927.28 5.5K
09:52 5,928.83 5,932.18 5,928.83 5,932.18 26.2K
09:53 5,929.56 5,930.08 5,929.05 5,929.05 20.6K
09:54 5,928.83 5,928.83 5,927.25 5,927.43 11.0K
09:55 5,927.94 5,928.58 5,927.94 5,928.39 4.3K
09:56 5,928.34 5,928.34 5,925.14 5,925.14 15.8K
09:57 5,925.01 5,925.01 5,921.05 5,921.05 6.1K
09:58 5,920.91 5,921.31 5,920.02 5,920.02 13.7K
09:59 5,919.25 5,919.25 5,918.29 5,918.29 23.7K
10:00 5,918.29 5,918.29 5,915.69 5,916.08 6.4K
10:01 5,915.31 5,915.31 5,911.03 5,911.03 9.0K
10:02 5,909.80 5,910.61 5,909.80 5,910.61 11.4K
10:03 5,911.27 5,911.27 5,909.30 5,910.71 23.3K
10:04 5,909.93 5,910.95 5,909.81 5,910.95 6.1K
10:05 5,910.66 5,912.44 5,910.66 5,911.70 7.6K
10:06 5,911.58 5,912.32 5,911.58 5,911.81 5.6K
10:07 5,912.50 5,914.16 5,912.50 5,914.16 6.9K
10:08 5,914.55 5,917.55 5,914.55 5,917.55 6.8K
10:09 5,917.29 5,917.29 5,916.43 5,917.07 5.1K
10:10 5,917.07 5,917.61 5,915.30 5,915.30 14.2K
10:11 5,913.55 5,913.55 5,912.67 5,912.88 15.9K
10:12 5,912.83 5,912.83 5,910.68 5,910.68 7.9K
10:13 5,909.59 5,909.59 5,908.25 5,908.25 9.3K
10:14 5,908.68 5,908.68 5,906.33 5,906.33 7.4K
10:15 5,905.63 5,905.63 5,903.83 5,904.59 8.0K
10:16 5,904.24 5,904.42 5,903.97 5,904.42 9.3K
10:17 5,904.42 5,905.79 5,904.08 5,905.79 5.4K
10:18 5,905.15 5,906.78 5,905.15 5,906.64 11.1K
10:19 5,906.02 5,907.55 5,906.02 5,907.24 6.1K
10:20 5,907.24 5,907.24 5,907.11 5,907.11 5.3K
10:21 5,907.99 5,907.99 5,906.49 5,906.49 10.3K
10:22 5,906.81 5,907.79 5,905.41 5,905.41 5.4K
10:23 5,905.48 5,905.48 5,904.52 5,904.52 8.0K
10:24 5,904.54 5,905.23 5,904.54 5,904.69 4.8K
10:25 5,906.01 5,906.13 5,905.17 5,905.17 7.3K
10:26 5,904.98 5,905.23 5,904.98 5,905.23 3.1K
10:27 5,905.29 5,906.60 5,905.29 5,906.60 5.7K
10:28 5,906.57 5,907.58 5,906.57 5,907.58 2.5K
10:29 5,907.80 5,907.80 5,906.43 5,906.43 4.6K
10:30 5,906.61 5,906.61 5,905.47 5,906.34 8.5K
10:31 5,906.10 5,907.13 5,906.10 5,906.48 6.7K
10:32 5,907.68 5,909.40 5,907.68 5,909.40 4.1K
10:33 5,908.83 5,909.63 5,908.83 5,909.57 2.3K
10:34 5,910.04 5,910.34 5,908.87 5,910.34 9.7K
10:35 5,910.85 5,910.85 5,910.68 5,910.68 5.0K
10:36 5,910.68 5,913.28 5,910.68 5,913.28 10.2K
10:37 5,914.26 5,914.26 5,912.56 5,912.56 8.0K
10:38 5,912.56 5,916.04 5,912.56 5,915.53 15.3K
10:39 5,915.57 5,916.28 5,915.19 5,916.28 7.4K
10:40 5,918.74 5,918.74 5,917.91 5,917.91 7.3K
10:41 5,917.78 5,917.78 5,917.18 5,917.18 5.4K
10:42 5,917.09 5,917.09 5,914.11 5,914.11 6.2K
10:43 5,914.11 5,914.24 5,913.86 5,914.16 2.1K
10:44 5,913.80 5,913.93 5,913.41 5,913.93 3.9K
10:45 5,914.70 5,914.70 5,914.31 5,914.31 4.7K
10:46 5,914.25 5,914.55 5,914.23 5,914.23 2.7K
10:47 5,914.54 5,914.60 5,914.53 5,914.60 2.8K
10:48 5,914.47 5,915.26 5,914.47 5,914.49 8.6K
10:49 5,914.88 5,915.53 5,914.88 5,915.53 7.2K
10:50 5,915.66 5,917.94 5,915.66 5,917.94 6.4K
10:51 5,919.00 5,919.39 5,919.00 5,919.39 1.8K
10:52 5,919.51 5,920.27 5,919.51 5,920.14 2.0K
10:53 5,920.02 5,920.15 5,918.45 5,918.45 15.9K
10:54 5,918.49 5,918.81 5,918.39 5,918.59 6.7K
10:55 5,918.27 5,919.03 5,918.27 5,919.03 6.5K
10:56 5,919.03 5,919.66 5,919.03 5,919.66 1.7K
10:57 5,918.97 5,919.66 5,918.90 5,919.66 5.7K
10:58 5,919.78 5,921.11 5,919.78 5,921.11 7.2K
10:59 5,920.90 5,920.90 5,918.55 5,918.55 14.9K
11:00 5,920.22 5,921.50 5,920.02 5,921.50 8.9K
11:01 5,921.25 5,921.25 5,920.41 5,920.41 21.4K
11:02 5,920.28 5,920.64 5,919.88 5,920.64 5.7K
11:03 5,920.70 5,920.70 5,919.59 5,919.85 8.7K
11:04 5,920.11 5,920.11 5,919.52 5,919.52 3.7K
11:05 5,920.07 5,921.21 5,919.68 5,921.21 8.1K
11:06 5,921.05 5,921.45 5,920.37 5,921.45 6.1K
11:07 5,922.36 5,924.21 5,922.36 5,923.50 15.5K
11:08 5,924.36 5,924.73 5,924.36 5,924.73 2.9K
11:09 5,924.73 5,925.12 5,924.34 5,924.34 7.1K
11:10 5,924.15 5,924.15 5,922.64 5,922.64 5.3K
11:11 5,922.47 5,922.86 5,922.35 5,922.35 3.9K
11:12 5,923.11 5,924.10 5,923.11 5,924.10 22.4K
11:13 5,924.06 5,924.29 5,924.06 5,924.12 9.4K
11:14 5,925.65 5,925.65 5,923.66 5,924.04 8.9K
11:15 5,922.78 5,924.06 5,922.08 5,922.08 18.2K
11:16 5,922.08 5,923.06 5,922.08 5,922.57 12.1K
11:17 5,923.26 5,923.26 5,922.01 5,922.15 4.1K
11:18 5,921.10 5,922.36 5,921.10 5,922.36 7.8K
11:19 5,922.35 5,923.35 5,922.22 5,923.35 6.7K
11:20 5,923.98 5,924.14 5,923.14 5,923.14 5.8K
11:21 5,921.88 5,922.39 5,921.88 5,922.27 6.3K
11:22 5,922.76 5,923.51 5,922.64 5,923.51 6.9K
11:23 5,923.82 5,923.95 5,923.76 5,923.88 6.5K
11:24 5,924.64 5,927.05 5,924.64 5,926.67 9.0K
11:25 5,926.76 5,927.54 5,926.76 5,927.54 1.6K
11:26 5,928.04 5,930.22 5,928.04 5,930.01 7.6K
11:27 5,929.89 5,931.08 5,929.89 5,931.08 1.6K
11:28 5,930.88 5,931.55 5,930.45 5,931.55 4.7K
11:29 5,931.48 5,931.86 5,931.00 5,931.31 8.6K
11:30 5,931.62 5,931.65 5,931.51 5,931.63 7.7K
11:31 5,931.68 5,933.01 5,931.68 5,933.01 4.0K
11:32 5,932.25 5,932.25 5,931.96 5,931.96 7.6K
11:33 5,932.52 5,933.34 5,932.52 5,933.34 2.0K
11:34 5,933.34 5,933.78 5,933.34 5,933.78 5.1K
11:35 5,932.66 5,934.05 5,932.54 5,934.05 8.6K
11:36 5,934.12 5,934.67 5,933.68 5,934.67 31.9K
11:37 5,934.64 5,935.89 5,934.64 5,935.89 6.2K
11:38 5,935.89 5,937.03 5,935.89 5,937.03 5.8K
11:39 5,936.91 5,936.94 5,936.53 5,936.69 5.6K
11:40 5,936.69 5,938.12 5,936.69 5,938.12 3.2K
11:41 5,937.94 5,940.65 5,937.94 5,940.03 9.6K
11:42 5,939.26 5,940.21 5,939.06 5,939.06 14.1K
11:43 5,938.67 5,938.67 5,938.54 5,938.55 5.8K
11:44 5,938.55 5,941.16 5,938.55 5,940.81 8.9K
11:45 5,941.68 5,942.31 5,941.47 5,942.21 11.2K
11:46 5,942.19 5,943.50 5,942.19 5,943.50 8.2K
11:47 5,943.86 5,947.31 5,943.86 5,947.19 8.2K
11:48 5,946.69 5,947.26 5,946.69 5,947.26 3.6K
11:49 5,947.26 5,947.26 5,945.20 5,945.20 3.1K
11:50 5,945.20 5,945.57 5,944.38 5,944.38 3.4K
11:51 5,943.24 5,944.43 5,943.24 5,944.43 4.7K
11:52 5,944.75 5,945.90 5,944.75 5,945.90 3.5K
11:53 5,945.90 5,945.90 5,945.16 5,945.37 8.9K
11:54 5,945.78 5,947.01 5,945.78 5,947.01 3.6K
11:55 5,947.06 5,947.06 5,945.85 5,945.85 5.2K
11:56 5,945.21 5,945.21 5,944.95 5,944.95 2.8K
11:57 5,944.30 5,945.41 5,943.92 5,945.41 5.4K
11:58 5,945.37 5,946.13 5,945.37 5,946.00 2.7K
11:59 5,948.42 5,950.08 5,948.42 5,950.08 10.0K
12:00 5,949.78 5,950.79 5,949.78 5,949.90 15.6K
12:01 5,949.90 5,949.90 5,948.37 5,948.37 6.2K
12:02 5,948.35 5,950.19 5,948.35 5,950.19 13.2K
12:03 5,949.62 5,949.86 5,949.62 5,949.62 4.0K
12:04 5,949.56 5,950.15 5,949.56 5,950.15 2.2K
12:05 5,950.25 5,950.68 5,950.00 5,950.68 2.2K
12:06 5,951.55 5,951.55 5,951.22 5,951.47 6.3K
12:07 5,950.76 5,950.76 5,950.12 5,950.12 4.4K
12:08 5,950.12 5,950.12 5,949.30 5,949.30 3.3K
12:09 5,949.05 5,949.05 5,948.00 5,948.33 6.7K
12:10 5,948.45 5,948.45 5,947.94 5,947.94 0.6K
12:11 5,947.94 5,948.12 5,947.94 5,948.12 2.1K
12:12 5,948.12 5,948.12 5,948.09 5,948.09 4.0K
12:13 5,947.96 5,948.48 5,947.96 5,948.35 3.3K
12:14 5,948.05 5,948.17 5,947.75 5,947.75 5.0K
12:15 5,947.75 5,947.75 5,946.41 5,946.45 3.1K
12:16 5,946.45 5,946.45 5,944.65 5,944.65 4.7K
12:17 5,944.65 5,944.65 5,943.86 5,943.98 3.1K
12:18 5,942.70 5,943.79 5,942.70 5,943.79 7.3K
12:19 5,944.47 5,944.56 5,943.70 5,944.18 7.4K
12:20 5,944.13 5,944.13 5,943.35 5,943.60 6.2K
12:21 5,943.74 5,944.06 5,943.74 5,943.94 3.3K
12:22 5,943.67 5,944.63 5,943.67 5,944.63 3.5K
12:23 5,944.63 5,946.39 5,944.63 5,946.39 7.6K
12:24 5,946.26 5,947.35 5,946.05 5,947.35 5.8K
12:25 5,947.29 5,947.29 5,946.15 5,946.15 5.1K
12:26 5,946.15 5,946.15 5,945.75 5,945.99 2.4K
12:27 5,945.86 5,947.02 5,945.86 5,947.02 5.3K
12:28 5,946.04 5,946.67 5,945.77 5,946.67 7.8K
12:29 5,946.67 5,948.47 5,946.48 5,948.47 12.2K
12:30 5,948.49 5,949.54 5,948.49 5,949.54 5.1K
12:31 5,949.17 5,949.17 5,948.90 5,949.09 3.3K
12:32 5,949.05 5,949.05 5,947.68 5,947.68 5.0K
12:33 5,947.51 5,947.51 5,947.23 5,947.23 6.3K
12:34 5,947.21 5,947.47 5,947.02 5,947.41 4.6K
12:35 5,947.05 5,947.05 5,945.72 5,945.72 9.5K
12:36 5,945.07 5,945.07 5,944.69 5,944.69 2.6K
12:37 5,944.69 5,944.69 5,943.81 5,944.18 2.2K
12:38 5,943.72 5,943.72 5,942.99 5,943.41 5.4K
12:39 5,943.85 5,945.00 5,943.85 5,944.61 6.6K
12:40 5,944.61 5,944.61 5,943.49 5,943.49 2.5K
12:41 5,943.82 5,943.82 5,942.98 5,943.04 2.6K
12:42 5,942.85 5,942.85 5,942.39 5,942.39 12.5K
12:43 5,941.73 5,941.73 5,941.35 5,941.46 8.9K
12:44 5,940.50 5,940.83 5,940.50 5,940.63 6.4K
12:45 5,939.35 5,939.35 5,938.84 5,938.84 3.5K
12:46 5,938.94 5,938.94 5,938.32 5,938.32 2.7K
12:47 5,938.32 5,938.32 5,936.19 5,937.59 8.4K
12:48 5,938.06 5,938.88 5,938.06 5,938.49 8.2K
12:49 5,938.75 5,939.64 5,938.75 5,939.64 6.8K
12:50 5,940.39 5,940.70 5,940.20 5,940.70 16.1K
12:51 5,940.83 5,940.83 5,940.58 5,940.58 1.5K
12:52 5,940.83 5,940.83 5,940.52 5,940.52 3.7K
12:53 5,940.37 5,940.58 5,940.12 5,940.58 3.7K
12:54 5,940.49 5,940.49 5,939.85 5,939.85 5.9K
12:55 5,939.85 5,940.21 5,939.49 5,940.13 4.0K
12:56 5,939.75 5,940.07 5,939.54 5,939.97 11.2K
12:57 5,939.97 5,940.54 5,939.91 5,940.06 8.2K
12:58 5,939.86 5,939.86 5,939.63 5,939.63 4.0K
12:59 5,939.39 5,939.51 5,938.99 5,938.99 4.9K
13:00 5,938.73 5,938.73 5,937.61 5,937.61 5.3K
13:01 5,937.30 5,938.90 5,937.30 5,938.90 9.2K
13:02 5,939.10 5,939.10 5,938.45 5,938.45 5.4K
13:03 5,938.45 5,939.37 5,938.45 5,938.82 6.2K
13:04 5,938.82 5,938.90 5,938.66 5,938.66 2.5K
13:05 5,938.64 5,938.75 5,938.62 5,938.75 4.3K
13:06 5,938.75 5,938.75 5,936.82 5,936.82 6.6K
13:07 5,936.70 5,936.70 5,935.76 5,936.26 3.9K
13:08 5,936.41 5,936.41 5,935.86 5,936.21 2.0K
13:09 5,936.01 5,936.39 5,936.01 5,936.39 3.6K
13:10 5,936.33 5,936.39 5,936.23 5,936.23 9.0K
13:11 5,936.50 5,936.56 5,935.79 5,935.79 8.9K
13:12 5,936.02 5,936.84 5,936.02 5,936.84 5.1K
13:13 5,936.60 5,936.85 5,936.59 5,936.59 7.4K
13:14 5,936.40 5,936.53 5,936.33 5,936.53 1.9K
13:15 5,936.65 5,937.07 5,936.65 5,936.75 4.1K
13:16 5,936.63 5,936.89 5,936.63 5,936.89 3.6K
13:17 5,936.89 5,936.89 5,936.17 5,936.34 3.5K
13:18 5,936.28 5,937.03 5,936.28 5,937.03 11.7K
13:19 5,937.01 5,937.01 5,935.20 5,935.23 11.5K
13:20 5,935.42 5,935.65 5,935.38 5,935.56 8.0K
13:21 5,935.62 5,936.64 5,935.62 5,936.64 4.1K
13:22 5,936.64 5,938.64 5,936.64 5,938.64 2.2K
13:23 5,938.62 5,938.62 5,938.30 5,938.30 1.0K
13:24 5,938.10 5,938.10 5,937.58 5,937.58 2.3K
13:25 5,937.58 5,938.50 5,937.58 5,938.29 3.9K
13:26 5,937.98 5,938.31 5,936.35 5,936.35 10.4K
13:27 5,936.48 5,936.55 5,936.36 5,936.53 3.2K
13:28 5,936.53 5,936.53 5,936.28 5,936.28 2.6K
13:29 5,935.04 5,935.04 5,934.31 5,934.31 4.2K
13:30 5,933.99 5,933.99 5,931.58 5,931.58 7.9K
13:31 5,931.58 5,931.58 5,930.58 5,930.74 2.3K
13:32 5,931.02 5,931.63 5,931.02 5,931.63 3.8K
13:33 5,931.60 5,931.60 5,930.34 5,930.34 2.8K
13:34 5,930.21 5,930.21 5,929.13 5,929.13 4.2K
13:35 5,929.13 5,929.82 5,929.01 5,929.82 4.6K
13:36 5,930.21 5,931.76 5,930.21 5,931.42 5.7K
13:37 5,930.89 5,930.89 5,930.11 5,930.11 6.2K
13:38 5,931.02 5,932.06 5,931.02 5,931.87 5.8K
13:39 5,931.87 5,931.92 5,931.87 5,931.92 2.9K
13:40 5,932.18 5,932.18 5,932.18 5,932.18 1.1K
13:41 5,931.50 5,931.76 5,931.50 5,931.76 2.5K
13:42 5,931.68 5,931.68 5,930.99 5,931.19 4.6K
13:43 5,931.19 5,932.46 5,931.19 5,932.46 5.6K
13:44 5,932.34 5,932.34 5,931.46 5,931.65 7.1K
13:45 5,931.85 5,931.85 5,931.54 5,931.77 1.6K
13:46 5,931.33 5,931.33 5,929.46 5,929.46 5.6K
13:47 5,929.46 5,929.46 5,928.78 5,928.78 1.4K
13:48 5,928.78 5,928.78 5,928.02 5,928.33 3.1K
13:49 5,926.44 5,929.39 5,926.44 5,929.20 17.8K
13:50 5,931.08 5,931.08 5,930.43 5,930.43 6.5K
13:51 5,930.34 5,930.34 5,929.86 5,929.86 2.3K
13:52 5,929.86 5,930.68 5,929.74 5,930.68 2.5K
13:53 5,930.74 5,930.74 5,930.45 5,930.45 1.2K
13:54 5,930.45 5,930.45 5,930.03 5,930.03 3.7K
13:55 5,929.83 5,930.20 5,929.26 5,929.26 4.8K
13:56 5,928.44 5,928.44 5,926.58 5,926.58 7.1K
13:57 5,926.34 5,926.34 5,925.04 5,925.04 2.4K
13:58 5,924.72 5,925.21 5,924.72 5,925.21 4.6K
13:59 5,925.08 5,926.56 5,925.08 5,926.52 4.4K
14:00 5,929.09 5,929.72 5,928.94 5,928.94 9.9K
14:01 5,928.94 5,928.94 5,927.88 5,927.88 12.1K
14:02 5,927.50 5,929.92 5,927.40 5,929.92 4.2K
14:03 5,930.73 5,932.30 5,930.73 5,932.30 10.1K
14:04 5,932.69 5,933.14 5,932.69 5,932.87 6.2K
14:05 5,933.73 5,934.15 5,933.73 5,934.15 9.9K
14:06 5,934.44 5,934.74 5,934.44 5,934.74 2.8K
14:07 5,934.97 5,935.89 5,934.97 5,935.89 10.0K
14:08 5,936.36 5,936.36 5,935.41 5,935.41 8.7K
14:09 5,935.09 5,935.09 5,934.70 5,934.70 4.9K
14:10 5,933.92 5,933.92 5,931.59 5,931.59 8.8K
14:11 5,930.41 5,930.41 5,929.79 5,930.17 12.9K
14:12 5,930.11 5,930.91 5,929.59 5,930.91 6.3K
14:13 5,930.91 5,931.10 5,930.91 5,931.10 0.6K
14:14 5,930.98 5,930.98 5,930.79 5,930.79 2.2K
14:15 5,930.21 5,930.97 5,930.21 5,930.97 3.3K
14:16 5,931.39 5,932.58 5,931.39 5,932.04 13.1K
14:17 5,932.04 5,933.38 5,932.04 5,933.38 4.1K
14:18 5,933.41 5,933.41 5,932.30 5,932.30 8.0K
14:19 5,932.30 5,932.30 5,932.29 5,932.29 3.4K
14:20 5,932.54 5,932.54 5,931.56 5,931.56 7.1K
14:21 5,931.63 5,931.63 5,930.74 5,930.74 5.0K
14:22 5,930.68 5,930.68 5,929.78 5,929.78 2.9K
14:23 5,928.78 5,928.78 5,927.69 5,927.69 5.0K
14:24 5,926.95 5,927.83 5,926.95 5,927.83 10.5K
14:25 5,927.83 5,929.60 5,927.83 5,929.60 7.3K
14:26 5,929.79 5,930.00 5,929.79 5,929.98 19.5K
14:27 5,931.09 5,932.30 5,931.09 5,932.30 8.3K
14:28 5,931.86 5,932.57 5,931.86 5,932.45 7.6K
14:29 5,932.24 5,932.24 5,932.24 5,932.24 2.0K
14:30 5,932.25 5,932.55 5,932.25 5,932.48 1.2K
14:31 5,932.48 5,932.48 5,932.31 5,932.31 4.9K
14:32 5,931.87 5,931.87 5,930.26 5,930.26 12.0K
14:33 5,930.13 5,930.13 5,929.33 5,929.36 14.1K
14:34 5,929.36 5,929.36 5,929.24 5,929.24 5.8K
14:35 5,929.26 5,929.26 5,928.28 5,928.28 9.3K
14:36 5,928.86 5,929.07 5,928.71 5,929.07 7.0K
14:37 5,929.25 5,931.32 5,929.25 5,929.84 37.7K
14:38 5,930.11 5,930.59 5,930.11 5,930.59 6.1K
14:39 5,930.95 5,930.97 5,930.29 5,930.29 6.4K
14:40 5,929.91 5,931.22 5,929.91 5,930.77 7.7K
14:41 5,930.77 5,930.77 5,929.51 5,929.51 4.0K
14:42 5,929.62 5,929.62 5,929.61 5,929.61 1.3K
14:43 5,929.36 5,929.36 5,928.72 5,928.72 11.9K
14:44 5,928.72 5,928.72 5,927.65 5,927.65 6.8K
14:45 5,927.65 5,928.05 5,927.65 5,928.05 6.4K
14:46 5,928.05 5,928.51 5,927.92 5,928.51 3.9K
14:47 5,928.83 5,931.59 5,928.83 5,931.59 13.1K
14:48 5,932.00 5,932.00 5,930.91 5,930.91 9.4K
14:49 5,930.65 5,930.65 5,929.56 5,930.06 7.5K
14:50 5,930.06 5,930.06 5,927.70 5,927.96 13.9K
14:51 5,928.31 5,928.31 5,927.68 5,927.68 3.1K
14:52 5,926.39 5,926.52 5,926.07 5,926.07 4.0K
14:53 5,926.52 5,928.27 5,926.52 5,928.27 6.6K
14:54 5,928.46 5,928.46 5,928.25 5,928.37 6.1K
14:55 5,928.54 5,928.61 5,927.90 5,928.61 6.3K
14:56 5,928.26 5,928.26 5,927.80 5,928.02 8.7K
14:57 5,927.90 5,927.90 5,927.73 5,927.73 5.6K
14:58 5,927.73 5,927.73 5,927.49 5,927.49 3.8K
14:59 5,927.37 5,927.82 5,927.31 5,927.82 6.6K
15:00 5,928.37 5,928.57 5,927.55 5,927.55 14.3K
15:01 5,927.61 5,927.88 5,926.63 5,926.63 4.0K
15:02 5,927.24 5,928.90 5,927.24 5,928.90 11.1K
15:03 5,928.91 5,928.91 5,928.49 5,928.49 4.1K
15:04 5,928.45 5,928.45 5,928.22 5,928.22 2.1K
15:05 5,928.26 5,928.75 5,928.23 5,928.75 4.3K
15:06 5,928.79 5,929.59 5,928.79 5,929.55 7.7K
15:07 5,929.70 5,929.71 5,929.55 5,929.71 14.0K
15:08 5,930.10 5,930.60 5,930.10 5,930.35 8.8K
15:09 5,930.44 5,930.78 5,930.06 5,930.06 6.5K
15:10 5,929.74 5,930.41 5,929.74 5,930.32 5.3K
15:11 5,930.51 5,930.51 5,930.32 5,930.32 2.3K
15:12 5,930.26 5,930.57 5,929.94 5,929.94 12.4K
15:13 5,930.74 5,930.86 5,930.66 5,930.66 10.0K
15:14 5,930.66 5,931.82 5,930.66 5,931.44 7.0K
15:15 5,931.21 5,931.45 5,931.21 5,931.45 3.3K
15:16 5,931.45 5,931.47 5,930.33 5,930.33 4.7K
15:17 5,929.39 5,929.57 5,928.87 5,928.87 11.1K
15:18 5,928.87 5,928.87 5,927.96 5,927.96 13.8K
15:19 5,927.80 5,927.80 5,926.31 5,926.31 15.1K
15:20 5,926.32 5,926.32 5,926.19 5,926.19 4.1K
15:21 5,926.44 5,927.59 5,926.37 5,926.37 10.1K
15:22 5,926.43 5,926.43 5,925.48 5,925.48 8.0K
15:23 5,925.99 5,926.07 5,925.99 5,926.07 5.3K
15:24 5,926.04 5,926.04 5,924.46 5,924.46 8.8K
15:25 5,924.21 5,925.16 5,924.21 5,925.13 5.6K
15:26 5,925.25 5,926.09 5,925.25 5,925.98 7.3K
15:27 5,925.95 5,926.87 5,925.95 5,926.87 4.1K
15:28 5,926.80 5,926.92 5,924.29 5,924.29 17.8K
15:29 5,923.85 5,923.85 5,923.69 5,923.70 15.4K
15:30 5,923.92 5,924.76 5,923.91 5,924.76 8.0K
15:31 5,924.63 5,925.06 5,924.01 5,924.73 36.0K
15:32 5,924.28 5,924.79 5,924.28 5,924.79 17.5K
15:33 5,925.18 5,925.24 5,924.30 5,924.30 18.4K
15:34 5,924.31 5,927.58 5,924.31 5,927.58 33.2K
15:35 5,927.82 5,927.82 5,927.42 5,927.42 8.8K
15:36 5,927.29 5,927.58 5,927.29 5,927.58 2.9K
15:37 5,927.79 5,928.18 5,927.79 5,928.18 4.4K
15:38 5,928.45 5,929.33 5,928.45 5,928.78 10.6K
15:39 5,928.28 5,928.84 5,928.28 5,928.81 6.4K
15:40 5,929.40 5,929.70 5,929.34 5,929.54 9.1K
15:41 5,929.87 5,930.30 5,929.87 5,930.23 7.8K
15:42 5,931.46 5,931.63 5,930.61 5,931.63 18.9K
15:43 5,931.61 5,931.61 5,931.34 5,931.35 13.8K
15:44 5,931.61 5,931.61 5,930.72 5,931.48 20.4K
15:45 5,931.56 5,932.38 5,931.37 5,932.38 11.2K
15:46 5,932.62 5,933.04 5,932.53 5,932.88 15.9K
15:47 5,933.13 5,935.09 5,932.87 5,935.09 15.9K
15:48 5,934.55 5,934.55 5,933.08 5,933.08 19.3K
15:49 5,933.34 5,933.92 5,933.34 5,933.92 16.6K
15:50 5,934.07 5,941.08 5,934.07 5,940.91 94.6K
15:51 5,940.97 5,943.13 5,940.97 5,942.95 15.4K
15:52 5,942.95 5,943.38 5,942.69 5,942.69 7.1K
15:53 5,942.33 5,942.60 5,941.52 5,942.45 34.6K
15:54 5,942.72 5,943.86 5,942.31 5,942.56 43.7K
15:55 5,943.05 5,944.27 5,938.78 5,938.78 50.5K
15:56 5,940.04 5,940.04 5,938.75 5,938.82 63.2K
15:57 5,939.11 5,939.11 5,938.41 5,938.64 36.0K
15:58 5,937.91 5,937.91 5,936.01 5,936.77 55.1K
15:59 5,937.83 5,938.76 5,937.54 5,938.76 70.9K
16:00 5,938.25 5,939.34 5,938.25 5,939.34 4,026.2K
16:01 5,939.34 5,939.34 5,939.34 5,939.34 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