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 5,937.16 5,942.37 5,937.16 5,942.37 85.3K
09:31 5,940.78 5,941.22 5,940.78 5,941.22 6.1K
09:32 5,941.22 5,945.78 5,941.22 5,945.78 12.3K
09:33 5,945.78 5,945.78 5,939.01 5,941.50 8.6K
09:34 5,941.50 5,945.39 5,941.50 5,945.39 9.1K
09:35 5,945.39 5,947.27 5,944.22 5,947.27 5.2K
09:36 5,947.42 5,949.14 5,947.42 5,949.14 4.5K
09:37 5,949.14 5,949.84 5,948.29 5,949.84 1.3K
09:38 5,949.84 5,950.46 5,949.84 5,950.44 8.0K
09:39 5,950.44 5,951.88 5,950.44 5,951.88 12.4K
09:40 5,951.68 5,951.68 5,950.94 5,951.32 9.4K
09:41 5,952.39 5,956.26 5,952.39 5,956.26 7.3K
09:42 5,956.26 5,961.08 5,956.26 5,960.68 9.4K
09:43 5,960.68 5,963.94 5,960.68 5,963.94 5.5K
09:44 5,963.94 5,966.59 5,963.94 5,966.59 7.5K
09:45 5,966.59 5,966.59 5,964.98 5,964.98 10.1K
09:46 5,964.47 5,964.62 5,963.97 5,963.97 4.5K
09:47 5,963.85 5,966.95 5,963.85 5,966.95 8.2K
09:48 5,967.46 5,967.46 5,967.05 5,967.07 7.0K
09:49 5,966.55 5,968.97 5,966.55 5,968.97 8.9K
09:50 5,968.97 5,969.13 5,968.97 5,969.13 5.1K
09:51 5,967.64 5,969.64 5,967.64 5,969.64 14.0K
09:52 5,969.64 5,969.64 5,969.10 5,969.29 4.0K
09:53 5,970.16 5,970.24 5,969.79 5,969.94 14.1K
09:54 5,971.35 5,973.23 5,970.58 5,973.23 5.8K
09:55 5,973.62 5,974.12 5,971.79 5,971.79 11.8K
09:56 5,972.12 5,972.19 5,971.95 5,971.95 3.6K
09:57 5,971.85 5,972.20 5,971.30 5,972.20 3.4K
09:58 5,972.33 5,972.60 5,972.21 5,972.48 3.9K
09:59 5,972.48 5,974.08 5,972.48 5,973.38 10.0K
10:00 5,973.45 5,974.23 5,973.22 5,973.22 7.0K
10:01 5,973.22 5,973.22 5,970.93 5,971.32 4.6K
10:02 5,971.58 5,971.58 5,970.52 5,970.52 4.3K
10:03 5,970.36 5,970.36 5,968.25 5,968.25 6.3K
10:04 5,967.91 5,968.42 5,967.91 5,968.34 2.5K
10:05 5,968.99 5,969.20 5,968.99 5,969.20 3.8K
10:06 5,969.45 5,969.45 5,968.18 5,968.18 5.5K
10:07 5,968.05 5,968.05 5,967.51 5,967.51 6.3K
10:08 5,968.88 5,969.69 5,968.88 5,969.69 4.6K
10:09 5,969.92 5,970.83 5,969.92 5,970.83 1.4K
10:10 5,970.34 5,970.34 5,968.36 5,968.36 5.1K
10:11 5,968.36 5,968.82 5,968.36 5,968.70 4.9K
10:12 5,968.34 5,969.65 5,968.34 5,969.50 1.7K
10:13 5,969.50 5,969.50 5,968.93 5,968.93 2.8K
10:14 5,968.80 5,969.13 5,968.62 5,968.62 2.9K
10:15 5,968.55 5,968.79 5,968.34 5,968.34 1.9K
10:16 5,968.34 5,968.34 5,964.28 5,964.28 10.9K
10:17 5,964.37 5,964.37 5,963.47 5,963.47 4.0K
10:18 5,962.87 5,963.44 5,962.79 5,962.79 2.6K
10:19 5,962.28 5,962.28 5,961.95 5,961.95 2.4K
10:20 5,961.44 5,961.56 5,959.38 5,959.38 5.3K
10:21 5,958.99 5,958.99 5,958.44 5,958.44 10.4K
10:22 5,958.77 5,958.77 5,958.33 5,958.33 3.5K
10:23 5,958.33 5,959.52 5,958.33 5,959.52 4.6K
10:24 5,960.22 5,960.22 5,958.71 5,958.71 10.6K
10:25 5,958.08 5,958.11 5,958.08 5,958.11 2.5K
10:26 5,958.11 5,958.11 5,957.39 5,958.09 9.0K
10:27 5,958.48 5,958.54 5,957.83 5,957.83 1.8K
10:28 5,957.83 5,957.83 5,957.83 5,957.83 0.0K
10:29 5,957.48 5,959.04 5,957.48 5,958.92 2.9K
10:30 5,959.00 5,959.00 5,958.38 5,958.38 3.9K
10:31 5,958.42 5,959.14 5,958.42 5,959.14 3.5K
10:32 5,959.39 5,959.63 5,958.73 5,958.73 8.0K
10:33 5,957.23 5,957.23 5,956.39 5,956.39 5.1K
10:34 5,956.39 5,956.39 5,956.14 5,956.14 1.5K
10:35 5,956.14 5,956.63 5,956.14 5,956.63 3.3K
10:36 5,956.63 5,957.16 5,956.63 5,957.16 2.7K
10:37 5,957.04 5,957.04 5,956.19 5,956.19 4.6K
10:38 5,955.52 5,955.75 5,955.36 5,955.75 2.9K
10:39 5,955.75 5,955.93 5,955.75 5,955.93 2.3K
10:40 5,955.93 5,956.56 5,955.93 5,956.56 2.2K
10:41 5,956.17 5,956.17 5,955.42 5,955.89 8.8K
10:42 5,956.92 5,957.47 5,956.92 5,957.35 2.8K
10:43 5,957.35 5,957.35 5,956.78 5,956.78 2.5K
10:44 5,954.92 5,955.80 5,954.92 5,955.80 7.7K
10:45 5,956.19 5,956.19 5,953.95 5,953.95 6.2K
10:46 5,954.07 5,954.07 5,953.81 5,953.81 2.7K
10:47 5,952.01 5,952.31 5,951.63 5,951.63 6.5K
10:48 5,951.63 5,951.63 5,951.56 5,951.62 2.4K
10:49 5,951.62 5,951.62 5,951.37 5,951.37 5.2K
10:50 5,951.11 5,951.17 5,951.05 5,951.17 1.6K
10:51 5,951.11 5,951.49 5,951.11 5,951.49 5.5K
10:52 5,951.69 5,951.69 5,951.25 5,951.25 1.6K
10:53 5,951.25 5,951.37 5,950.42 5,950.42 4.6K
10:54 5,950.30 5,950.36 5,950.30 5,950.36 1.1K
10:55 5,950.48 5,951.50 5,950.48 5,951.50 3.0K
10:56 5,951.48 5,952.63 5,951.48 5,952.63 4.1K
10:57 5,952.63 5,952.91 5,952.63 5,952.91 0.8K
10:58 5,953.30 5,953.30 5,952.92 5,952.97 2.0K
10:59 5,952.97 5,953.03 5,952.97 5,952.97 0.2K
11:00 5,952.91 5,953.30 5,952.91 5,953.30 3.9K
11:01 5,953.30 5,955.00 5,953.30 5,955.00 4.9K
11:02 5,955.27 5,955.68 5,955.27 5,955.27 9.9K
11:03 5,954.67 5,954.67 5,954.61 5,954.61 2.8K
11:04 5,954.49 5,955.59 5,954.49 5,955.02 2.3K
11:05 5,955.02 5,955.02 5,954.26 5,954.26 7.8K
11:06 5,954.26 5,954.26 5,953.37 5,953.37 8.0K
11:07 5,953.37 5,953.60 5,953.19 5,953.19 3.1K
11:08 5,953.19 5,953.19 5,952.75 5,952.75 0.8K
11:09 5,951.88 5,951.88 5,951.10 5,951.10 3.2K
11:10 5,950.98 5,950.98 5,950.47 5,950.91 9.4K
11:11 5,950.60 5,950.98 5,950.60 5,950.73 2.0K
11:12 5,950.69 5,951.08 5,950.06 5,950.06 4.0K
11:13 5,949.74 5,950.06 5,949.74 5,950.06 0.7K
11:14 5,950.06 5,951.80 5,950.06 5,951.80 5.3K
11:15 5,952.41 5,953.10 5,952.32 5,953.10 2.2K
11:16 5,953.87 5,953.87 5,953.18 5,953.37 4.4K
11:17 5,953.37 5,953.37 5,953.18 5,953.36 1.0K
11:18 5,953.36 5,953.36 5,953.09 5,953.14 2.7K
11:19 5,953.10 5,953.10 5,952.71 5,952.71 5.5K
11:20 5,952.86 5,955.14 5,952.86 5,955.14 4.3K
11:21 5,955.14 5,955.14 5,954.77 5,954.77 1.4K
11:22 5,954.83 5,955.00 5,954.70 5,955.00 1.4K
11:23 5,955.00 5,955.00 5,954.32 5,954.32 3.0K
11:24 5,953.96 5,955.44 5,953.96 5,954.99 3.3K
11:25 5,955.03 5,955.03 5,954.30 5,954.30 3.5K
11:26 5,954.30 5,954.30 5,952.10 5,952.10 6.1K
11:27 5,951.47 5,951.47 5,950.99 5,950.99 2.4K
11:28 5,950.99 5,950.99 5,950.14 5,950.14 1.3K
11:29 5,950.52 5,950.52 5,950.52 5,950.52 2.0K
11:30 5,950.52 5,950.52 5,950.31 5,950.31 6.5K
11:31 5,950.31 5,950.97 5,950.31 5,950.97 6.3K
11:32 5,951.36 5,951.36 5,950.98 5,950.98 3.0K
11:33 5,951.48 5,951.73 5,951.48 5,951.73 2.7K
11:34 5,951.72 5,952.50 5,951.72 5,952.50 4.2K
11:35 5,952.63 5,952.63 5,952.52 5,952.52 3.2K
11:36 5,952.76 5,952.76 5,952.25 5,952.63 0.8K
11:37 5,952.63 5,952.72 5,952.40 5,952.72 0.8K
11:38 5,952.72 5,952.72 5,952.34 5,952.61 0.9K
11:39 5,952.36 5,952.36 5,951.95 5,951.95 0.9K
11:40 5,951.32 5,951.90 5,951.32 5,951.90 5.5K
11:41 5,952.57 5,952.81 5,952.56 5,952.56 3.0K
11:42 5,952.56 5,952.80 5,952.56 5,952.68 1.5K
11:43 5,952.68 5,952.80 5,952.68 5,952.68 1.2K
11:44 5,951.53 5,951.79 5,951.49 5,951.79 3.7K
11:45 5,951.33 5,951.33 5,950.37 5,950.37 9.1K
11:46 5,950.37 5,950.37 5,949.98 5,950.10 0.8K
11:47 5,950.40 5,950.57 5,950.40 5,950.57 1.4K
11:48 5,950.57 5,950.57 5,944.81 5,944.81 5.5K
11:49 5,944.75 5,944.94 5,944.75 5,944.94 0.3K
11:50 5,943.28 5,944.05 5,943.28 5,943.47 4.4K
11:51 5,944.41 5,944.41 5,944.41 5,944.41 1.5K
11:52 5,944.41 5,945.04 5,944.41 5,945.04 1.8K
11:53 5,948.43 5,948.43 5,948.43 5,948.43 0.6K
11:54 5,948.12 5,948.24 5,948.12 5,948.24 0.5K
11:55 5,947.94 5,947.94 5,947.55 5,947.55 3.3K
11:56 5,947.55 5,947.74 5,947.29 5,947.29 1.1K
11:57 5,947.29 5,947.68 5,947.29 5,947.66 2.3K
11:58 5,947.54 5,947.62 5,947.50 5,947.51 3.0K
11:59 5,947.51 5,947.51 5,947.25 5,947.25 0.4K
12:00 5,946.99 5,946.99 5,946.93 5,946.93 0.4K
12:01 5,946.93 5,946.93 5,946.22 5,946.22 7.6K
12:02 5,946.26 5,947.53 5,946.26 5,947.53 4.9K
12:03 5,947.65 5,948.27 5,947.52 5,948.27 6.0K
12:04 5,948.27 5,948.27 5,948.21 5,948.27 1.5K
12:05 5,948.08 5,948.45 5,948.08 5,948.45 2.2K
12:06 5,948.45 5,948.45 5,948.15 5,948.22 2.9K
12:07 5,948.03 5,948.16 5,946.91 5,946.91 6.7K
12:08 5,946.91 5,946.91 5,945.33 5,945.72 7.2K
12:09 5,945.66 5,946.68 5,945.60 5,946.68 3.8K
12:10 5,947.65 5,947.93 5,947.65 5,947.93 1.6K
12:11 5,948.05 5,948.05 5,948.05 5,948.05 0.8K
12:12 5,948.18 5,948.18 5,948.11 5,948.11 3.2K
12:13 5,947.20 5,947.20 5,947.07 5,947.07 2.5K
12:14 5,947.12 5,947.39 5,947.12 5,947.29 4.4K
12:15 5,947.39 5,947.39 5,947.26 5,947.26 2.1K
12:16 5,947.14 5,947.14 5,946.52 5,946.96 3.0K
12:17 5,946.97 5,946.97 5,945.94 5,945.94 4.4K
12:18 5,945.94 5,946.25 5,944.55 5,944.55 4.7K
12:19 5,944.79 5,945.17 5,944.79 5,945.17 2.6K
12:20 5,945.17 5,946.83 5,945.17 5,946.61 4.7K
12:21 5,946.75 5,946.75 5,946.75 5,946.75 0.5K
12:22 5,947.00 5,947.00 5,946.81 5,946.81 0.5K
12:23 5,946.81 5,947.08 5,946.81 5,947.08 10.2K
12:24 5,947.20 5,947.20 5,946.86 5,946.86 0.7K
12:25 5,944.40 5,944.40 5,943.30 5,943.68 10.7K
12:26 5,942.58 5,943.42 5,941.09 5,943.42 8.5K
12:27 5,943.32 5,943.32 5,942.95 5,942.95 1.5K
12:28 5,942.95 5,942.95 5,942.56 5,942.63 1.6K
12:29 5,942.63 5,942.70 5,942.30 5,942.70 1.3K
12:30 5,942.45 5,942.45 5,942.32 5,942.32 1.0K
12:31 5,942.32 5,942.32 5,941.63 5,941.63 2.2K
12:32 5,941.63 5,941.63 5,941.63 5,941.63 0.2K
12:33 5,941.63 5,941.63 5,940.86 5,940.86 4.7K
12:34 5,940.93 5,941.39 5,940.93 5,941.39 5.6K
12:35 5,941.39 5,942.65 5,941.39 5,942.65 4.4K
12:36 5,942.65 5,942.65 5,941.63 5,942.09 2.8K
12:37 5,942.09 5,942.09 5,942.09 5,942.09 1.4K
12:38 5,942.09 5,942.47 5,942.09 5,942.47 0.9K
12:39 5,941.83 5,941.83 5,941.31 5,941.31 3.1K
12:40 5,941.31 5,941.31 5,940.73 5,940.73 1.2K
12:41 5,940.67 5,940.67 5,940.05 5,940.05 1.9K
12:42 5,939.99 5,939.99 5,937.58 5,937.58 7.3K
12:43 5,938.09 5,938.09 5,937.27 5,937.27 1.8K
12:44 5,937.27 5,937.27 5,937.08 5,937.08 0.9K
12:45 5,936.76 5,936.96 5,936.51 5,936.96 1.6K
12:46 5,936.96 5,936.96 5,936.88 5,936.88 2.5K
12:47 5,936.88 5,936.88 5,936.07 5,936.27 0.7K
12:48 5,936.58 5,936.64 5,936.48 5,936.48 1.9K
12:49 5,936.48 5,936.48 5,935.85 5,935.85 1.5K
12:50 5,936.04 5,936.04 5,935.71 5,935.71 2.9K
12:51 5,935.90 5,935.90 5,934.97 5,934.97 2.7K
12:52 5,935.10 5,936.18 5,935.10 5,936.18 2.1K
12:53 5,936.12 5,936.24 5,936.12 5,936.18 2.2K
12:54 5,936.18 5,937.57 5,936.18 5,937.57 6.0K
12:55 5,937.59 5,937.59 5,937.07 5,937.07 0.8K
12:56 5,937.47 5,937.47 5,937.47 5,937.47 0.4K
12:57 5,937.21 5,937.21 5,936.39 5,936.39 4.0K
12:58 5,935.81 5,935.83 5,935.81 5,935.83 1.3K
12:59 5,935.83 5,935.83 5,935.32 5,935.32 3.6K
13:00 5,935.32 5,935.40 5,935.32 5,935.40 4.4K
13:01 5,934.90 5,934.90 5,934.38 5,934.38 3.8K
13:02 5,934.44 5,934.83 5,934.44 5,934.83 1.0K
13:03 5,934.52 5,934.52 5,934.00 5,934.00 3.1K
13:04 5,934.00 5,934.08 5,934.00 5,934.08 0.6K
13:05 5,933.97 5,933.97 5,933.70 5,933.70 2.3K
13:06 5,933.70 5,934.09 5,933.70 5,934.09 1.1K
13:07 5,934.09 5,935.11 5,933.95 5,935.11 1.2K
13:08 5,935.11 5,935.29 5,935.11 5,935.29 0.4K
13:09 5,935.29 5,936.12 5,935.29 5,936.12 4.9K
13:10 5,936.03 5,936.89 5,936.03 5,936.89 3.0K
13:11 5,936.98 5,936.98 5,935.53 5,935.53 7.4K
13:12 5,934.23 5,934.33 5,934.17 5,934.17 2.3K
13:13 5,933.93 5,933.93 5,933.74 5,933.80 0.6K
13:14 5,933.65 5,933.65 5,933.57 5,933.57 6.5K
13:15 5,933.69 5,933.69 5,933.50 5,933.50 0.9K
13:16 5,933.41 5,934.12 5,933.41 5,934.12 3.9K
13:17 5,933.24 5,933.24 5,933.12 5,933.12 5.6K
13:18 5,933.12 5,933.12 5,932.99 5,932.99 0.6K
13:19 5,932.99 5,932.99 5,932.54 5,932.54 1.8K
13:20 5,932.22 5,932.26 5,932.22 5,932.26 0.9K
13:21 5,932.65 5,933.15 5,932.65 5,933.15 4.3K
13:22 5,932.64 5,933.02 5,932.64 5,933.02 0.9K
13:23 5,933.02 5,933.15 5,932.71 5,932.71 1.4K
13:24 5,932.71 5,932.71 5,932.34 5,932.34 1.4K
13:25 5,932.14 5,932.32 5,932.10 5,932.32 1.8K
13:26 5,932.39 5,932.39 5,932.27 5,932.39 3.7K
13:27 5,931.81 5,932.33 5,931.75 5,932.33 4.0K
13:28 5,932.43 5,932.43 5,932.04 5,932.04 2.3K
13:29 5,932.04 5,932.04 5,930.59 5,930.59 3.5K
13:30 5,930.59 5,930.59 5,930.20 5,930.37 1.9K
13:31 5,930.29 5,930.29 5,929.85 5,929.85 1.7K
13:32 5,929.85 5,931.06 5,929.85 5,930.82 3.9K
13:33 5,930.82 5,931.21 5,930.82 5,931.21 1.2K
13:34 5,931.31 5,931.31 5,931.31 5,931.31 2.9K
13:35 5,931.31 5,931.31 5,931.31 5,931.31 0.0K
13:36 5,931.10 5,931.16 5,930.90 5,930.90 5.6K
13:37 5,930.72 5,931.10 5,930.72 5,931.10 6.4K
13:38 5,931.29 5,931.33 5,931.10 5,931.33 0.7K
13:39 5,931.33 5,931.33 5,931.12 5,931.12 3.2K
13:40 5,931.12 5,932.18 5,931.12 5,932.18 6.2K
13:41 5,931.86 5,931.86 5,931.86 5,931.86 0.9K
13:42 5,932.00 5,932.00 5,932.00 5,932.00 0.3K
13:43 5,932.26 5,932.26 5,931.88 5,931.88 4.3K
13:44 5,931.89 5,932.05 5,931.89 5,932.05 3.4K
13:45 5,932.05 5,932.14 5,931.88 5,932.14 2.5K
13:46 5,932.14 5,932.26 5,932.07 5,932.07 1.1K
13:47 5,932.07 5,932.07 5,931.88 5,931.93 4.5K
13:48 5,934.32 5,934.39 5,934.32 5,934.39 8.2K
13:49 5,934.55 5,934.74 5,934.36 5,934.74 1.3K
13:50 5,934.74 5,934.74 5,934.74 5,934.74 1.1K
13:51 5,934.74 5,934.85 5,934.69 5,934.69 2.7K
13:52 5,934.69 5,934.69 5,934.28 5,934.28 5.8K
13:53 5,933.89 5,933.89 5,933.47 5,933.47 3.0K
13:54 5,933.59 5,933.67 5,933.47 5,933.67 1.3K
13:55 5,934.43 5,934.45 5,934.43 5,934.45 4.4K
13:56 5,934.16 5,934.16 5,933.75 5,933.75 4.6K
13:57 5,933.94 5,933.94 5,933.94 5,933.94 0.8K
13:58 5,933.82 5,933.94 5,933.82 5,933.94 1.9K
13:59 5,933.88 5,933.88 5,933.55 5,933.55 2.0K
14:00 5,933.89 5,934.46 5,933.89 5,934.46 6.9K
14:01 5,935.21 5,935.42 5,935.21 5,935.42 2.1K
14:02 5,935.55 5,935.70 5,935.13 5,935.13 12.9K
14:03 5,935.00 5,935.19 5,934.67 5,935.19 1.8K
14:04 5,935.13 5,935.44 5,935.13 5,935.44 1.7K
14:05 5,935.44 5,936.51 5,935.44 5,936.39 2.0K
14:06 5,936.39 5,936.55 5,936.19 5,936.55 4.6K
14:07 5,936.55 5,936.86 5,936.55 5,936.86 4.0K
14:08 5,937.05 5,937.66 5,937.05 5,937.66 4.9K
14:09 5,937.55 5,937.72 5,937.48 5,937.72 4.6K
14:10 5,937.66 5,937.69 5,937.38 5,937.38 6.5K
14:11 5,937.38 5,937.96 5,937.32 5,937.96 2.6K
14:12 5,937.86 5,937.86 5,937.39 5,937.39 8.9K
14:13 5,937.39 5,937.39 5,937.27 5,937.27 0.8K
14:14 5,937.27 5,937.39 5,936.87 5,936.87 3.9K
14:15 5,936.86 5,936.86 5,936.86 5,936.86 1.5K
14:16 5,936.86 5,936.86 5,936.48 5,936.48 5.6K
14:17 5,936.48 5,936.48 5,936.42 5,936.42 2.6K
14:18 5,936.42 5,938.03 5,936.42 5,938.03 16.1K
14:19 5,938.03 5,938.69 5,938.03 5,938.49 2.3K
14:20 5,938.49 5,938.49 5,938.37 5,938.37 1.8K
14:21 5,938.37 5,938.37 5,938.13 5,938.13 5.6K
14:22 5,938.52 5,938.52 5,937.87 5,937.87 3.6K
14:23 5,937.87 5,937.87 5,937.04 5,937.04 4.9K
14:24 5,936.98 5,936.98 5,936.74 5,936.74 1.8K
14:25 5,936.74 5,936.74 5,936.54 5,936.54 6.9K
14:26 5,936.54 5,936.61 5,936.54 5,936.61 2.1K
14:27 5,936.61 5,936.61 5,936.57 5,936.57 2.8K
14:28 5,936.06 5,936.06 5,935.94 5,935.94 7.0K
14:29 5,935.57 5,935.77 5,935.51 5,935.51 3.4K
14:30 5,935.51 5,935.75 5,935.51 5,935.69 7.4K
14:31 5,935.89 5,936.20 5,935.89 5,936.20 3.4K
14:32 5,936.38 5,936.38 5,936.35 5,936.35 2.2K
14:33 5,936.29 5,936.29 5,935.84 5,935.84 1.1K
14:34 5,935.84 5,935.89 5,935.72 5,935.89 8.0K
14:35 5,935.89 5,935.96 5,935.77 5,935.96 1.3K
14:36 5,935.13 5,935.13 5,934.39 5,934.39 6.3K
14:37 5,934.37 5,934.37 5,933.79 5,933.98 9.2K
14:38 5,933.79 5,934.04 5,933.23 5,933.23 5.3K
14:39 5,933.41 5,933.42 5,933.41 5,933.42 0.9K
14:40 5,933.51 5,933.51 5,933.00 5,933.00 5.7K
14:41 5,933.02 5,933.15 5,932.82 5,933.15 2.9K
14:42 5,932.95 5,933.58 5,932.95 5,933.58 1.9K
14:43 5,934.64 5,934.90 5,934.59 5,934.90 9.5K
14:44 5,935.08 5,935.08 5,935.08 5,935.08 2.8K
14:45 5,934.96 5,935.09 5,934.96 5,935.09 2.3K
14:46 5,935.09 5,935.52 5,935.09 5,935.52 0.3K
14:47 5,935.52 5,935.52 5,935.16 5,935.36 1.6K
14:48 5,935.19 5,935.61 5,935.16 5,935.61 3.5K
14:49 5,935.86 5,935.98 5,935.53 5,935.62 5.7K
14:50 5,935.62 5,935.75 5,935.56 5,935.56 2.2K
14:51 5,935.56 5,936.79 5,935.56 5,936.79 6.2K
14:52 5,936.79 5,936.98 5,936.79 5,936.98 1.0K
14:53 5,936.73 5,937.31 5,936.73 5,937.31 5.4K
14:54 5,937.35 5,937.35 5,937.22 5,937.22 0.9K
14:55 5,937.22 5,937.22 5,936.79 5,936.79 4.3K
14:56 5,936.72 5,937.62 5,936.72 5,937.54 3.8K
14:57 5,937.54 5,937.54 5,934.61 5,934.61 2.6K
14:58 5,934.61 5,934.61 5,933.94 5,933.94 3.4K
14:59 5,933.94 5,933.94 5,933.82 5,933.86 0.8K
15:00 5,933.36 5,933.42 5,933.36 5,933.42 1.0K
15:01 5,933.81 5,933.81 5,933.72 5,933.72 3.1K
15:02 5,933.64 5,933.90 5,933.64 5,933.71 2.1K
15:03 5,933.71 5,933.71 5,933.64 5,933.64 0.5K
15:04 5,933.64 5,933.77 5,933.57 5,933.57 7.0K
15:05 5,933.32 5,933.32 5,932.17 5,932.38 9.3K
15:06 5,932.38 5,932.38 5,931.63 5,931.63 4.2K
15:07 5,931.48 5,931.68 5,931.41 5,931.41 2.1K
15:08 5,931.28 5,931.28 5,931.09 5,931.09 3.2K
15:09 5,929.14 5,930.17 5,929.14 5,930.17 4.3K
15:10 5,930.81 5,930.81 5,930.22 5,930.43 11.9K
15:11 5,930.43 5,930.97 5,930.43 5,930.97 5.9K
15:12 5,930.97 5,931.04 5,930.97 5,931.04 0.6K
15:13 5,930.91 5,931.16 5,930.91 5,931.16 4.5K
15:14 5,931.30 5,931.54 5,930.91 5,931.54 6.1K
15:15 5,931.54 5,931.54 5,931.01 5,931.01 2.1K
15:16 5,931.01 5,931.01 5,930.81 5,930.81 0.8K
15:17 5,931.13 5,932.78 5,931.13 5,932.78 7.2K
15:18 5,932.39 5,932.39 5,931.83 5,931.83 1.3K
15:19 5,931.83 5,931.83 5,930.82 5,930.82 3.0K
15:20 5,930.65 5,930.65 5,930.03 5,930.22 4.3K
15:21 5,929.91 5,929.91 5,929.42 5,929.64 4.3K
15:22 5,929.51 5,929.51 5,929.47 5,929.47 1.9K
15:23 5,929.67 5,929.88 5,929.67 5,929.88 2.2K
15:24 5,930.00 5,930.00 5,929.92 5,929.92 1.3K
15:25 5,929.73 5,930.42 5,929.73 5,930.42 4.8K
15:26 5,930.42 5,930.42 5,929.81 5,930.14 2.2K
15:27 5,930.14 5,930.29 5,929.73 5,930.29 1.5K
15:28 5,930.29 5,930.29 5,929.42 5,929.42 3.3K
15:29 5,929.42 5,929.42 5,927.65 5,927.65 7.6K
15:30 5,926.42 5,926.75 5,926.32 5,926.55 13.4K
15:31 5,926.87 5,926.87 5,925.01 5,925.01 6.2K
15:32 5,924.84 5,924.84 5,924.04 5,924.04 14.7K
15:33 5,924.08 5,924.14 5,924.08 5,924.10 6.9K
15:34 5,923.90 5,924.10 5,923.90 5,923.96 4.5K
15:35 5,923.96 5,923.99 5,923.96 5,923.99 1.6K
15:36 5,924.95 5,925.77 5,924.87 5,925.77 4.6K
15:37 5,925.68 5,926.41 5,925.68 5,926.41 13.6K
15:38 5,926.22 5,926.52 5,926.22 5,926.24 11.8K
15:39 5,926.24 5,926.24 5,926.05 5,926.18 3.7K
15:40 5,926.63 5,927.71 5,926.63 5,927.71 5.2K
15:41 5,927.40 5,927.40 5,926.76 5,926.76 8.6K
15:42 5,926.77 5,926.77 5,926.04 5,926.04 10.5K
15:43 5,926.04 5,926.04 5,925.53 5,925.53 2.6K
15:44 5,925.52 5,925.58 5,925.39 5,925.58 2.4K
15:45 5,925.89 5,925.89 5,925.85 5,925.87 9.6K
15:46 5,925.48 5,926.28 5,925.48 5,926.08 3.7K
15:47 5,926.08 5,926.22 5,926.08 5,926.22 2.9K
15:48 5,926.09 5,928.49 5,926.09 5,928.49 13.4K
15:49 5,929.91 5,930.70 5,929.91 5,930.70 7.8K
15:50 5,929.46 5,929.71 5,929.14 5,929.14 38.8K
15:51 5,929.71 5,929.78 5,929.57 5,929.57 18.5K
15:52 5,929.57 5,930.00 5,929.55 5,929.55 13.2K
15:53 5,929.55 5,929.55 5,928.52 5,928.52 18.1K
15:54 5,929.33 5,929.80 5,929.33 5,929.66 28.0K
15:55 5,928.65 5,929.74 5,928.39 5,929.74 44.3K
15:56 5,933.89 5,933.89 5,931.48 5,931.48 38.5K
15:57 5,931.30 5,931.60 5,930.66 5,931.03 28.6K
15:58 5,930.69 5,930.69 5,929.68 5,929.68 33.4K
15:59 5,929.11 5,931.56 5,929.11 5,931.56 46.9K
16:00 5,929.83 5,929.83 5,929.83 5,929.83 1,147.4K
16:01 5,929.83 5,929.83 5,929.83 5,929.83 27.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし