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 5,929.83 5,929.83 5,919.58 5,925.32 317.5K
09:31 5,924.82 5,924.82 5,918.05 5,918.69 6.0K
09:32 5,917.77 5,917.77 5,916.70 5,917.08 6.4K
09:33 5,917.57 5,917.57 5,916.33 5,916.33 2.2K
09:34 5,919.55 5,923.38 5,919.55 5,923.38 9.4K
09:35 5,923.99 5,924.57 5,923.60 5,923.60 5.2K
09:36 5,921.80 5,923.93 5,921.80 5,923.93 10.3K
09:37 5,938.82 5,939.40 5,938.82 5,939.16 5.3K
09:38 5,938.88 5,940.68 5,937.71 5,940.68 28.7K
09:39 5,940.33 5,940.33 5,938.35 5,938.35 12.2K
09:40 5,935.81 5,938.28 5,935.81 5,938.28 19.7K
09:41 5,938.27 5,942.76 5,938.27 5,940.34 16.3K
09:42 5,940.09 5,941.40 5,940.09 5,941.40 10.3K
09:43 5,941.33 5,942.55 5,941.33 5,942.55 3.6K
09:44 5,944.18 5,948.43 5,943.40 5,948.43 6.9K
09:45 5,948.49 5,951.40 5,948.49 5,951.40 8.0K
09:46 5,951.09 5,952.06 5,950.83 5,952.06 10.5K
09:47 5,952.53 5,953.90 5,951.50 5,953.90 7.1K
09:48 5,953.37 5,955.58 5,953.37 5,954.72 7.3K
09:49 5,955.28 5,957.10 5,955.28 5,957.10 6.4K
09:50 5,957.47 5,958.39 5,957.34 5,958.29 8.1K
09:51 5,958.27 5,961.61 5,958.27 5,961.61 8.0K
09:52 5,959.90 5,960.15 5,958.09 5,958.09 11.4K
09:53 5,958.51 5,958.51 5,955.19 5,955.19 7.1K
09:54 5,955.68 5,956.39 5,955.68 5,956.39 2.4K
09:55 5,957.21 5,959.57 5,957.21 5,959.57 3.9K
09:56 5,963.31 5,963.31 5,962.48 5,962.48 4.5K
09:57 5,961.84 5,963.13 5,961.84 5,961.96 9.2K
09:58 5,961.70 5,965.06 5,961.70 5,965.06 8.7K
09:59 5,963.77 5,964.87 5,963.34 5,963.34 4.6K
10:00 5,963.21 5,966.14 5,963.21 5,966.14 8.8K
10:01 5,966.17 5,966.59 5,965.34 5,966.59 6.9K
10:02 5,964.38 5,967.39 5,964.38 5,967.39 13.8K
10:03 5,968.58 5,969.32 5,968.58 5,969.32 13.9K
10:04 5,968.87 5,970.25 5,968.26 5,970.25 74.3K
10:05 5,973.76 5,973.76 5,972.34 5,973.38 42.5K
10:06 5,973.35 5,973.35 5,970.56 5,970.56 9.0K
10:07 5,972.15 5,972.15 5,971.26 5,971.26 6.4K
10:08 5,971.26 5,971.26 5,970.46 5,970.46 4.9K
10:09 5,970.46 5,971.66 5,970.46 5,971.66 3.1K
10:10 5,971.79 5,971.79 5,970.84 5,970.90 6.5K
10:11 5,970.53 5,970.53 5,968.94 5,968.94 4.5K
10:12 5,968.28 5,968.28 5,963.82 5,963.82 6.8K
10:13 5,962.89 5,962.89 5,962.51 5,962.68 5.7K
10:14 5,962.65 5,962.84 5,961.09 5,961.09 16.0K
10:15 5,958.89 5,958.89 5,957.65 5,957.65 9.1K
10:16 5,957.65 5,957.65 5,956.67 5,956.67 2.7K
10:17 5,955.87 5,956.70 5,955.87 5,956.70 5.2K
10:18 5,957.48 5,958.61 5,957.48 5,958.61 5.5K
10:19 5,958.47 5,958.47 5,956.99 5,956.99 8.4K
10:20 5,955.79 5,956.20 5,955.42 5,955.42 5.8K
10:21 5,955.66 5,955.66 5,954.28 5,954.28 6.5K
10:22 5,953.65 5,953.65 5,952.47 5,952.72 8.2K
10:23 5,953.23 5,954.22 5,953.23 5,954.22 4.7K
10:24 5,953.19 5,954.22 5,953.19 5,954.22 1.5K
10:25 5,954.70 5,955.20 5,954.63 5,955.20 3.3K
10:26 5,955.76 5,955.76 5,954.55 5,954.55 9.8K
10:27 5,954.34 5,955.24 5,954.34 5,955.24 8.2K
10:28 5,955.18 5,955.43 5,955.18 5,955.30 2.4K
10:29 5,955.35 5,956.06 5,955.30 5,956.06 5.1K
10:30 5,956.34 5,956.34 5,956.22 5,956.22 5.1K
10:31 5,956.09 5,956.61 5,956.09 5,956.42 3.5K
10:32 5,955.29 5,955.68 5,955.17 5,955.17 6.8K
10:33 5,954.79 5,954.79 5,954.38 5,954.38 5.6K
10:34 5,954.25 5,954.25 5,953.64 5,953.64 3.9K
10:35 5,953.25 5,953.25 5,951.58 5,951.58 6.7K
10:36 5,951.95 5,952.64 5,951.91 5,951.91 4.7K
10:37 5,951.19 5,953.78 5,951.19 5,953.17 9.1K
10:38 5,953.21 5,953.71 5,953.21 5,953.71 2.6K
10:39 5,954.18 5,954.91 5,954.16 5,954.91 2.5K
10:40 5,955.46 5,955.90 5,955.25 5,955.25 15.4K
10:41 5,955.06 5,955.33 5,955.06 5,955.33 8.9K
10:42 5,955.89 5,958.65 5,955.89 5,958.65 13.1K
10:43 5,958.97 5,958.97 5,956.49 5,956.49 12.8K
10:44 5,956.63 5,957.46 5,956.63 5,957.46 19.2K
10:45 5,957.07 5,958.05 5,956.98 5,958.05 6.6K
10:46 5,955.80 5,955.80 5,954.33 5,954.33 5.7K
10:47 5,954.13 5,954.13 5,950.07 5,950.07 7.6K
10:48 5,949.45 5,949.99 5,949.35 5,949.99 6.8K
10:49 5,949.61 5,949.61 5,947.22 5,947.22 8.6K
10:50 5,947.01 5,947.01 5,944.53 5,944.53 5.5K
10:51 5,943.38 5,943.38 5,942.43 5,942.43 10.0K
10:52 5,942.55 5,943.06 5,942.41 5,942.41 4.3K
10:53 5,942.50 5,942.50 5,940.24 5,940.24 9.6K
10:54 5,940.55 5,942.16 5,940.55 5,942.16 11.8K
10:55 5,942.16 5,942.32 5,941.94 5,942.03 4.3K
10:56 5,941.37 5,942.80 5,941.37 5,942.80 4.0K
10:57 5,942.80 5,942.80 5,941.84 5,941.84 2.9K
10:58 5,941.84 5,942.17 5,940.80 5,940.80 5.6K
10:59 5,941.18 5,942.27 5,941.18 5,942.27 5.6K
11:00 5,941.88 5,941.88 5,940.96 5,940.96 10.8K
11:01 5,940.21 5,942.48 5,940.21 5,942.48 5.4K
11:02 5,941.99 5,942.44 5,941.94 5,941.94 2.3K
11:03 5,941.94 5,941.94 5,939.82 5,940.12 8.2K
11:04 5,939.93 5,940.66 5,939.93 5,940.52 4.3K
11:05 5,940.52 5,941.27 5,940.43 5,941.27 11.1K
11:06 5,940.55 5,941.55 5,940.55 5,941.55 5.6K
11:07 5,941.36 5,941.66 5,941.36 5,941.66 3.8K
11:08 5,941.40 5,941.40 5,940.46 5,940.46 5.3K
11:09 5,940.16 5,941.11 5,940.16 5,941.10 9.7K
11:10 5,941.35 5,942.58 5,941.35 5,942.30 8.4K
11:11 5,941.78 5,941.78 5,941.71 5,941.71 7.5K
11:12 5,941.31 5,941.32 5,941.25 5,941.32 11.9K
11:13 5,941.95 5,946.27 5,941.95 5,946.27 3.1K
11:14 5,945.89 5,946.58 5,945.89 5,946.52 8.7K
11:15 5,947.25 5,947.77 5,947.25 5,947.77 1.9K
11:16 5,948.12 5,948.12 5,946.44 5,946.44 12.7K
11:17 5,944.50 5,944.80 5,944.50 5,944.74 5.4K
11:18 5,944.63 5,944.63 5,943.60 5,943.60 5.3K
11:19 5,943.84 5,944.90 5,943.84 5,944.90 12.3K
11:20 5,945.77 5,945.79 5,945.77 5,945.79 2.3K
11:21 5,945.60 5,945.87 5,945.60 5,945.75 5.0K
11:22 5,945.75 5,946.80 5,945.64 5,946.80 19.0K
11:23 5,946.50 5,947.00 5,946.50 5,947.00 3.5K
11:24 5,947.00 5,947.62 5,946.76 5,947.62 6.1K
11:25 5,947.62 5,947.94 5,947.62 5,947.81 7.8K
11:26 5,947.81 5,947.99 5,947.81 5,947.81 2.2K
11:27 5,947.81 5,947.83 5,947.56 5,947.56 17.9K
11:28 5,947.13 5,948.10 5,947.13 5,948.10 7.3K
11:29 5,948.17 5,948.98 5,948.17 5,948.98 6.9K
11:30 5,949.99 5,951.10 5,949.99 5,951.10 6.9K
11:31 5,950.52 5,952.71 5,950.52 5,952.71 7.0K
11:32 5,952.82 5,952.82 5,952.10 5,952.10 6.8K
11:33 5,952.10 5,952.35 5,951.91 5,951.99 4.4K
11:34 5,950.91 5,952.06 5,950.91 5,951.67 8.2K
11:35 5,951.67 5,952.45 5,951.67 5,952.45 4.7K
11:36 5,953.15 5,953.82 5,953.15 5,953.16 7.1K
11:37 5,953.04 5,953.04 5,952.49 5,952.81 5.7K
11:38 5,952.75 5,952.75 5,952.17 5,952.17 2.5K
11:39 5,952.56 5,952.56 5,950.91 5,951.46 6.5K
11:40 5,951.46 5,951.46 5,950.77 5,950.77 3.0K
11:41 5,950.23 5,950.23 5,948.41 5,948.41 6.8K
11:42 5,948.02 5,948.02 5,947.12 5,947.18 4.6K
11:43 5,947.18 5,947.18 5,946.86 5,947.04 3.2K
11:44 5,947.24 5,947.24 5,945.42 5,945.42 8.0K
11:45 5,945.40 5,945.40 5,944.99 5,945.15 2.1K
11:46 5,945.15 5,945.21 5,944.83 5,944.83 1.3K
11:47 5,943.49 5,943.49 5,942.79 5,942.79 7.0K
11:48 5,942.48 5,942.48 5,941.66 5,941.79 4.8K
11:49 5,941.89 5,942.77 5,941.89 5,942.77 3.4K
11:50 5,942.65 5,942.65 5,942.06 5,942.06 4.3K
11:51 5,941.98 5,941.98 5,941.60 5,941.60 2.0K
11:52 5,941.78 5,941.91 5,941.68 5,941.68 5.9K
11:53 5,941.68 5,942.85 5,941.43 5,942.85 14.5K
11:54 5,944.48 5,944.48 5,944.46 5,944.46 9.4K
11:55 5,944.33 5,946.04 5,944.33 5,945.79 3.8K
11:56 5,945.72 5,945.72 5,945.53 5,945.53 1.9K
11:57 5,945.53 5,945.85 5,945.53 5,945.72 3.2K
11:58 5,945.62 5,945.62 5,944.82 5,945.15 5.9K
11:59 5,945.10 5,945.16 5,944.15 5,944.15 4.8K
12:00 5,943.89 5,943.95 5,943.50 5,943.50 4.4K
12:01 5,944.52 5,944.52 5,942.91 5,943.07 5.2K
12:02 5,941.79 5,941.79 5,941.26 5,941.26 10.9K
12:03 5,940.70 5,940.70 5,940.49 5,940.49 2.3K
12:04 5,939.66 5,939.66 5,939.35 5,939.35 6.6K
12:05 5,939.35 5,939.41 5,939.02 5,939.02 1.0K
12:06 5,939.36 5,939.36 5,939.30 5,939.30 3.2K
12:07 5,938.75 5,938.75 5,938.37 5,938.37 2.9K
12:08 5,938.37 5,938.95 5,938.37 5,938.82 4.5K
12:09 5,938.89 5,938.97 5,938.51 5,938.51 2.9K
12:10 5,938.59 5,938.74 5,937.83 5,937.83 4.7K
12:11 5,938.22 5,939.16 5,938.22 5,939.16 10.8K
12:12 5,939.47 5,939.80 5,939.47 5,939.80 3.5K
12:13 5,941.09 5,941.15 5,940.73 5,940.73 12.4K
12:14 5,940.78 5,940.78 5,940.78 5,940.78 3.0K
12:15 5,940.28 5,940.28 5,938.78 5,939.10 4.5K
12:16 5,939.58 5,939.58 5,938.03 5,938.03 10.4K
12:17 5,938.50 5,938.50 5,937.88 5,937.88 12.8K
12:18 5,936.80 5,936.80 5,935.00 5,935.00 8.9K
12:19 5,934.81 5,934.81 5,933.73 5,933.73 3.3K
12:20 5,930.58 5,930.58 5,930.25 5,930.25 6.8K
12:21 5,929.38 5,929.38 5,927.98 5,927.98 13.3K
12:22 5,928.06 5,928.33 5,927.43 5,928.33 49.0K
12:23 5,928.33 5,928.33 5,927.05 5,927.05 9.2K
12:24 5,927.05 5,927.38 5,927.05 5,927.11 2.9K
12:25 5,927.12 5,927.24 5,927.12 5,927.19 2.6K
12:26 5,926.67 5,926.67 5,926.15 5,926.42 2.8K
12:27 5,927.31 5,927.74 5,927.31 5,927.69 12.3K
12:28 5,927.93 5,929.51 5,927.72 5,929.51 15.7K
12:29 5,929.06 5,929.83 5,929.06 5,929.44 3.6K
12:30 5,929.49 5,929.75 5,929.12 5,929.12 6.5K
12:31 5,928.13 5,928.13 5,926.08 5,926.21 38.3K
12:32 5,926.21 5,927.18 5,926.21 5,927.18 2.1K
12:33 5,926.55 5,927.05 5,926.55 5,927.05 5.0K
12:34 5,927.13 5,927.13 5,926.62 5,926.62 1.8K
12:35 5,926.92 5,926.93 5,926.54 5,926.67 4.4K
12:36 5,926.80 5,927.28 5,926.80 5,926.95 19.2K
12:37 5,927.16 5,927.73 5,927.16 5,927.39 7.2K
12:38 5,927.15 5,927.20 5,926.49 5,926.49 5.1K
12:39 5,926.31 5,926.82 5,926.31 5,926.69 26.1K
12:40 5,926.45 5,926.46 5,925.86 5,926.46 8.8K
12:41 5,926.46 5,926.62 5,926.46 5,926.62 1.1K
12:42 5,926.62 5,928.07 5,926.50 5,928.07 10.8K
12:43 5,927.75 5,927.75 5,926.44 5,926.44 8.1K
12:44 5,927.22 5,927.34 5,927.22 5,927.34 1.8K
12:45 5,926.64 5,926.64 5,926.52 5,926.52 6.5K
12:46 5,928.03 5,928.06 5,927.80 5,927.80 4.4K
12:47 5,927.76 5,927.76 5,926.04 5,926.04 8.4K
12:48 5,925.65 5,925.72 5,924.81 5,924.81 2.9K
12:49 5,924.56 5,925.28 5,924.56 5,925.00 5.8K
12:50 5,925.00 5,925.00 5,924.46 5,924.46 6.0K
12:51 5,924.38 5,924.38 5,923.29 5,923.60 3.2K
12:52 5,924.33 5,924.65 5,924.33 5,924.45 2.4K
12:53 5,923.90 5,923.90 5,923.50 5,923.63 2.8K
12:54 5,923.51 5,924.75 5,923.51 5,924.75 6.2K
12:55 5,925.02 5,925.02 5,924.13 5,924.13 4.9K
12:56 5,923.77 5,924.23 5,923.77 5,924.23 3.6K
12:57 5,924.35 5,924.35 5,923.94 5,923.94 2.0K
12:58 5,923.98 5,923.98 5,923.21 5,923.21 4.0K
12:59 5,923.02 5,923.10 5,923.02 5,923.08 5.0K
13:00 5,923.08 5,923.08 5,922.03 5,922.09 13.2K
13:01 5,922.33 5,922.33 5,921.52 5,921.52 7.2K
13:02 5,921.30 5,921.30 5,920.08 5,920.82 14.5K
13:03 5,921.22 5,921.22 5,919.49 5,919.61 5.9K
13:04 5,919.61 5,919.88 5,919.61 5,919.88 6.5K
13:05 5,919.76 5,920.57 5,919.76 5,920.57 5.2K
13:06 5,920.38 5,920.66 5,920.38 5,920.66 15.0K
13:07 5,920.85 5,921.06 5,920.85 5,921.02 3.4K
13:08 5,921.19 5,921.20 5,921.05 5,921.20 10.0K
13:09 5,921.20 5,921.20 5,920.89 5,920.89 1.5K
13:10 5,921.08 5,921.21 5,920.58 5,920.58 9.1K
13:11 5,920.57 5,920.57 5,920.12 5,920.12 2.5K
13:12 5,920.12 5,920.12 5,919.79 5,919.79 1.3K
13:13 5,919.34 5,919.46 5,919.03 5,919.03 6.2K
13:14 5,919.24 5,919.24 5,918.31 5,918.49 24.7K
13:15 5,918.62 5,918.62 5,917.44 5,917.44 8.1K
13:16 5,917.64 5,917.64 5,917.17 5,917.17 3.0K
13:17 5,917.58 5,917.58 5,917.58 5,917.58 12.0K
13:18 5,917.53 5,917.91 5,917.53 5,917.91 10.2K
13:19 5,918.92 5,918.92 5,918.72 5,918.78 8.5K
13:20 5,918.84 5,918.87 5,918.65 5,918.65 8.4K
13:21 5,918.01 5,918.65 5,918.01 5,918.65 3.1K
13:22 5,918.45 5,918.45 5,918.26 5,918.30 2.3K
13:23 5,918.30 5,918.30 5,918.09 5,918.09 1.4K
13:24 5,918.25 5,918.25 5,917.45 5,917.71 6.7K
13:25 5,918.10 5,918.16 5,918.10 5,918.16 4.3K
13:26 5,918.16 5,918.87 5,918.16 5,918.87 8.4K
13:27 5,919.26 5,919.26 5,918.12 5,918.12 5.1K
13:28 5,918.63 5,918.63 5,917.82 5,917.82 4.0K
13:29 5,917.40 5,917.52 5,917.17 5,917.30 9.0K
13:30 5,916.99 5,917.73 5,916.99 5,917.58 4.8K
13:31 5,917.30 5,917.60 5,917.10 5,917.60 5.1K
13:32 5,917.60 5,918.09 5,917.27 5,918.09 6.2K
13:33 5,918.09 5,918.09 5,917.83 5,917.96 1.8K
13:34 5,917.96 5,918.00 5,917.96 5,918.00 2.8K
13:35 5,918.00 5,921.28 5,918.00 5,921.28 4.5K
13:36 5,921.41 5,921.41 5,920.40 5,920.40 7.8K
13:37 5,920.43 5,920.43 5,919.15 5,919.15 4.0K
13:38 5,919.15 5,919.56 5,919.05 5,919.56 3.3K
13:39 5,919.58 5,920.50 5,919.58 5,920.50 3.1K
13:40 5,920.50 5,921.83 5,920.50 5,921.83 1.9K
13:41 5,921.83 5,922.55 5,921.83 5,922.55 2.3K
13:42 5,922.25 5,922.25 5,921.66 5,921.66 6.8K
13:43 5,921.92 5,921.92 5,919.82 5,920.21 7.3K
13:44 5,920.08 5,920.71 5,920.08 5,920.71 2.9K
13:45 5,920.71 5,920.71 5,920.58 5,920.58 0.6K
13:46 5,920.91 5,921.47 5,920.58 5,921.47 4.2K
13:47 5,920.96 5,920.96 5,920.51 5,920.51 5.5K
13:48 5,920.51 5,920.51 5,919.94 5,919.94 3.2K
13:49 5,920.04 5,920.56 5,919.98 5,920.27 3.4K
13:50 5,920.35 5,920.50 5,919.62 5,919.62 4.7K
13:51 5,919.62 5,919.82 5,919.62 5,919.82 1.1K
13:52 5,919.94 5,919.94 5,919.76 5,919.76 1.5K
13:53 5,919.06 5,919.35 5,918.81 5,919.35 7.0K
13:54 5,919.73 5,920.26 5,919.73 5,920.26 3.6K
13:55 5,920.22 5,920.61 5,920.11 5,920.11 4.6K
13:56 5,920.37 5,920.65 5,920.37 5,920.65 4.1K
13:57 5,920.65 5,921.47 5,920.50 5,921.47 6.2K
13:58 5,921.73 5,921.86 5,921.41 5,921.86 7.2K
13:59 5,922.13 5,922.26 5,922.13 5,922.26 5.8K
14:00 5,921.87 5,922.94 5,921.87 5,922.94 3.6K
14:01 5,923.15 5,923.25 5,922.02 5,922.02 10.7K
14:02 5,921.98 5,921.98 5,921.11 5,921.57 7.4K
14:03 5,922.12 5,922.19 5,921.63 5,922.15 6.9K
14:04 5,922.15 5,922.64 5,921.95 5,922.64 3.0K
14:05 5,922.83 5,923.11 5,922.53 5,922.53 4.1K
14:06 5,922.09 5,922.22 5,921.83 5,922.12 6.7K
14:07 5,922.46 5,922.46 5,921.87 5,921.87 3.7K
14:08 5,921.87 5,922.07 5,921.84 5,922.07 5.0K
14:09 5,922.07 5,922.43 5,922.07 5,922.43 5.6K
14:10 5,922.43 5,923.64 5,922.43 5,923.53 4.9K
14:11 5,923.53 5,923.65 5,923.16 5,923.21 3.2K
14:12 5,923.49 5,925.02 5,923.42 5,925.02 7.7K
14:13 5,924.82 5,924.82 5,923.98 5,923.98 11.9K
14:14 5,924.24 5,924.24 5,924.06 5,924.06 3.6K
14:15 5,924.45 5,924.63 5,924.33 5,924.63 3.7K
14:16 5,924.68 5,924.68 5,924.06 5,924.06 4.9K
14:17 5,923.92 5,924.18 5,923.92 5,924.18 8.8K
14:18 5,924.87 5,924.96 5,924.53 5,924.53 4.4K
14:19 5,924.53 5,924.53 5,924.17 5,924.17 5.9K
14:20 5,924.14 5,924.77 5,924.14 5,924.63 2.8K
14:21 5,924.63 5,924.65 5,924.40 5,924.61 3.6K
14:22 5,925.08 5,925.08 5,924.63 5,924.95 4.6K
14:23 5,923.57 5,924.15 5,923.57 5,923.90 14.1K
14:24 5,924.10 5,925.24 5,923.79 5,925.24 10.2K
14:25 5,925.45 5,926.57 5,925.45 5,926.57 36.3K
14:26 5,926.57 5,928.01 5,926.49 5,928.01 4.7K
14:27 5,928.49 5,928.69 5,928.43 5,928.43 1.6K
14:28 5,928.43 5,928.51 5,928.03 5,928.51 1.5K
14:29 5,929.15 5,929.63 5,929.15 5,929.63 8.2K
14:30 5,929.50 5,931.88 5,929.43 5,931.88 12.0K
14:31 5,931.88 5,934.92 5,931.88 5,934.92 8.1K
14:32 5,934.92 5,935.33 5,934.92 5,935.06 3.9K
14:33 5,935.51 5,938.02 5,935.51 5,937.29 9.2K
14:34 5,937.56 5,937.56 5,934.89 5,934.89 12.9K
14:35 5,933.95 5,933.95 5,932.64 5,932.64 5.1K
14:36 5,931.98 5,931.98 5,931.86 5,931.86 10.3K
14:37 5,931.95 5,931.95 5,931.11 5,931.11 5.9K
14:38 5,931.50 5,931.59 5,931.36 5,931.59 4.9K
14:39 5,931.59 5,932.27 5,931.59 5,932.27 2.3K
14:40 5,932.00 5,932.26 5,931.96 5,932.26 3.1K
14:41 5,932.45 5,933.29 5,932.45 5,933.29 5.0K
14:42 5,933.29 5,933.37 5,932.95 5,932.95 5.0K
14:43 5,932.75 5,934.05 5,932.75 5,933.67 5.2K
14:44 5,935.74 5,935.74 5,935.17 5,935.17 5.1K
14:45 5,934.69 5,935.40 5,934.69 5,935.40 4.9K
14:46 5,935.26 5,936.16 5,935.26 5,935.65 11.5K
14:47 5,935.65 5,936.28 5,935.65 5,936.28 3.1K
14:48 5,935.06 5,935.19 5,934.89 5,934.89 6.1K
14:49 5,934.77 5,935.09 5,934.52 5,935.09 4.0K
14:50 5,935.32 5,935.94 5,935.32 5,935.82 2.3K
14:51 5,937.62 5,938.25 5,937.62 5,938.15 18.0K
14:52 5,938.17 5,938.17 5,937.31 5,937.31 13.0K
14:53 5,937.43 5,937.56 5,937.43 5,937.52 1.6K
14:54 5,937.52 5,937.55 5,937.06 5,937.06 2.4K
14:55 5,937.08 5,939.25 5,937.08 5,939.25 14.1K
14:56 5,939.89 5,942.22 5,939.89 5,942.08 6.8K
14:57 5,942.08 5,942.09 5,940.35 5,940.35 7.7K
14:58 5,940.08 5,940.11 5,939.91 5,939.96 2.6K
14:59 5,940.53 5,940.82 5,940.53 5,940.67 4.3K
15:00 5,940.67 5,940.67 5,939.79 5,940.39 5.1K
15:01 5,940.39 5,940.58 5,940.07 5,940.07 5.5K
15:02 5,939.82 5,939.82 5,939.26 5,939.38 4.4K
15:03 5,939.07 5,939.07 5,938.66 5,938.66 3.1K
15:04 5,938.08 5,938.08 5,937.88 5,937.88 0.9K
15:05 5,938.01 5,938.89 5,938.01 5,938.61 2.9K
15:06 5,937.72 5,937.72 5,937.09 5,937.09 4.5K
15:07 5,937.15 5,937.15 5,936.74 5,936.74 4.0K
15:08 5,936.65 5,937.07 5,936.00 5,936.00 10.6K
15:09 5,935.96 5,936.02 5,935.83 5,935.83 2.6K
15:10 5,935.49 5,936.00 5,935.49 5,936.00 4.5K
15:11 5,936.03 5,936.18 5,936.03 5,936.18 3.8K
15:12 5,936.23 5,936.45 5,936.23 5,936.44 2.0K
15:13 5,936.31 5,936.31 5,935.48 5,935.48 8.3K
15:14 5,935.80 5,935.80 5,935.16 5,935.42 4.5K
15:15 5,935.35 5,935.56 5,935.35 5,935.56 2.4K
15:16 5,935.52 5,936.01 5,935.52 5,936.01 6.2K
15:17 5,935.95 5,935.95 5,935.56 5,935.56 4.6K
15:18 5,935.75 5,935.75 5,935.21 5,935.21 2.5K
15:19 5,934.80 5,934.80 5,934.37 5,934.37 13.5K
15:20 5,933.88 5,933.88 5,933.39 5,933.78 4.0K
15:21 5,933.19 5,933.49 5,933.19 5,933.24 3.1K
15:22 5,933.37 5,933.37 5,932.43 5,932.43 4.7K
15:23 5,932.43 5,932.61 5,932.43 5,932.61 13.3K
15:24 5,932.30 5,934.37 5,932.30 5,934.27 5.9K
15:25 5,934.27 5,934.47 5,934.27 5,934.47 4.0K
15:26 5,936.01 5,936.49 5,936.01 5,936.49 7.7K
15:27 5,936.49 5,936.61 5,936.11 5,936.11 2.6K
15:28 5,935.54 5,937.27 5,935.54 5,937.04 11.8K
15:29 5,937.14 5,938.10 5,937.14 5,938.10 5.2K
15:30 5,938.10 5,938.10 5,937.91 5,938.09 10.3K
15:31 5,938.14 5,938.71 5,938.14 5,938.71 7.3K
15:32 5,940.27 5,940.58 5,940.04 5,940.04 11.3K
15:33 5,939.96 5,940.15 5,939.84 5,939.89 8.3K
15:34 5,939.83 5,939.89 5,939.66 5,939.66 3.4K
15:35 5,939.82 5,939.82 5,939.65 5,939.65 11.6K
15:36 5,940.86 5,941.33 5,940.81 5,941.33 8.3K
15:37 5,941.28 5,941.85 5,940.19 5,940.19 15.6K
15:38 5,940.91 5,941.06 5,940.28 5,940.28 7.5K
15:39 5,940.00 5,941.13 5,940.00 5,941.13 11.4K
15:40 5,941.00 5,941.00 5,939.09 5,939.09 11.5K
15:41 5,938.22 5,938.22 5,938.03 5,938.15 7.5K
15:42 5,938.43 5,939.24 5,938.43 5,939.24 13.0K
15:43 5,939.08 5,939.39 5,939.08 5,939.33 4.6K
15:44 5,939.62 5,940.60 5,939.62 5,940.60 12.1K
15:45 5,941.21 5,941.46 5,939.50 5,939.50 18.9K
15:46 5,940.10 5,940.67 5,939.98 5,939.98 6.7K
15:47 5,940.23 5,940.23 5,939.74 5,940.09 10.0K
15:48 5,939.42 5,939.76 5,939.41 5,939.76 8.0K
15:49 5,940.80 5,941.47 5,940.80 5,941.47 7.7K
15:50 5,943.03 5,949.02 5,943.03 5,949.02 137.5K
15:51 5,950.55 5,950.57 5,949.55 5,949.55 27.2K
15:52 5,950.00 5,950.20 5,949.76 5,949.76 24.7K
15:53 5,949.81 5,949.81 5,949.35 5,949.51 17.0K
15:54 5,949.35 5,950.11 5,949.35 5,949.97 20.2K
15:55 5,950.14 5,951.75 5,950.14 5,951.75 33.5K
15:56 5,951.69 5,952.01 5,951.52 5,951.58 60.7K
15:57 5,951.77 5,952.24 5,951.39 5,951.39 25.8K
15:58 5,950.71 5,950.71 5,947.87 5,947.90 52.5K
15:59 5,948.06 5,949.79 5,948.06 5,949.79 111.7K
16:00 5,950.44 5,951.00 5,950.44 5,951.00 5,163.8K
16:01 5,951.00 5,951.00 5,951.00 5,951.00 7.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし