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 5,951.00 5,953.16 5,943.77 5,943.77 46.5K
09:31 5,942.99 5,949.99 5,942.99 5,949.99 18.5K
09:32 5,950.76 5,951.60 5,950.64 5,951.60 6.4K
09:33 5,949.16 5,951.47 5,948.92 5,951.47 7.9K
09:34 5,950.98 5,951.23 5,950.25 5,950.25 8.3K
09:35 5,949.37 5,950.80 5,948.76 5,950.80 6.6K
09:36 5,950.45 5,954.91 5,950.18 5,954.91 14.6K
09:37 5,955.68 5,955.68 5,950.33 5,951.11 12.3K
09:38 5,952.01 5,952.95 5,950.72 5,952.95 13.4K
09:39 5,952.14 5,952.14 5,949.35 5,949.35 13.2K
09:40 5,947.57 5,958.72 5,947.14 5,954.16 12.1K
09:41 5,954.53 5,956.59 5,954.53 5,956.59 7.3K
09:42 5,957.43 5,957.90 5,956.48 5,956.61 4.4K
09:43 5,956.09 5,956.09 5,954.57 5,955.23 8.9K
09:44 5,956.58 5,959.85 5,956.58 5,959.85 7.9K
09:45 5,959.85 5,963.04 5,959.85 5,963.04 15.9K
09:46 5,963.04 5,964.31 5,962.22 5,962.22 3.6K
09:47 5,962.78 5,964.08 5,962.78 5,964.08 6.1K
09:48 5,963.98 5,963.98 5,962.37 5,962.37 6.7K
09:49 5,962.48 5,962.48 5,960.73 5,962.17 8.2K
09:50 5,962.71 5,962.71 5,960.41 5,962.49 8.7K
09:51 5,962.86 5,963.44 5,962.46 5,962.46 6.3K
09:52 5,960.84 5,960.84 5,959.77 5,959.77 12.8K
09:53 5,957.83 5,959.67 5,957.83 5,959.67 7.5K
09:54 5,961.31 5,961.82 5,960.99 5,961.82 6.0K
09:55 5,961.83 5,961.88 5,961.34 5,961.88 8.5K
09:56 5,961.67 5,961.67 5,960.78 5,960.78 5.5K
09:57 5,960.75 5,960.75 5,959.16 5,959.16 11.1K
09:58 5,959.16 5,959.48 5,959.16 5,959.42 3.1K
09:59 5,959.66 5,960.49 5,959.66 5,960.49 10.4K
10:00 5,960.49 5,960.49 5,959.29 5,959.81 5.0K
10:01 5,960.05 5,960.22 5,959.34 5,959.34 4.7K
10:02 5,959.34 5,959.34 5,957.06 5,957.71 11.5K
10:03 5,957.20 5,958.14 5,957.20 5,957.94 2.1K
10:04 5,957.47 5,957.85 5,956.08 5,956.08 7.1K
10:05 5,956.08 5,956.08 5,955.19 5,955.19 5.6K
10:06 5,955.38 5,955.38 5,954.17 5,954.17 10.8K
10:07 5,956.13 5,956.13 5,955.50 5,955.50 3.4K
10:08 5,954.60 5,954.60 5,953.97 5,953.97 5.3K
10:09 5,953.59 5,953.59 5,953.08 5,953.08 2.8K
10:10 5,953.07 5,953.07 5,952.53 5,952.53 7.6K
10:11 5,951.89 5,954.15 5,951.89 5,954.15 3.3K
10:12 5,954.15 5,954.15 5,952.92 5,952.92 2.9K
10:13 5,952.99 5,952.99 5,952.86 5,952.86 8.7K
10:14 5,952.81 5,954.49 5,952.81 5,954.49 7.2K
10:15 5,954.49 5,954.49 5,952.83 5,952.83 7.1K
10:16 5,952.40 5,953.56 5,952.28 5,953.56 6.9K
10:17 5,953.91 5,955.06 5,953.91 5,954.99 4.6K
10:18 5,954.99 5,954.99 5,954.58 5,954.58 5.2K
10:19 5,954.46 5,954.74 5,953.81 5,954.74 3.8K
10:20 5,954.01 5,954.01 5,952.74 5,952.74 9.2K
10:21 5,952.74 5,952.74 5,951.99 5,951.99 3.7K
10:22 5,951.99 5,952.49 5,951.99 5,952.49 3.7K
10:23 5,952.04 5,952.37 5,952.04 5,952.25 3.6K
10:24 5,951.75 5,951.75 5,951.56 5,951.62 2.9K
10:25 5,952.63 5,952.63 5,952.05 5,952.06 3.4K
10:26 5,952.06 5,952.06 5,951.61 5,951.61 2.6K
10:27 5,951.61 5,951.61 5,951.37 5,951.37 1.3K
10:28 5,951.24 5,951.24 5,948.85 5,948.85 5.2K
10:29 5,949.09 5,950.79 5,949.09 5,950.76 5.4K
10:30 5,950.96 5,950.98 5,949.88 5,949.88 4.7K
10:31 5,949.69 5,949.69 5,948.17 5,948.59 5.3K
10:32 5,947.78 5,947.78 5,943.86 5,944.14 4.5K
10:33 5,943.75 5,944.01 5,943.50 5,944.01 2.4K
10:34 5,944.01 5,944.39 5,944.00 5,944.39 4.0K
10:35 5,944.94 5,944.94 5,944.31 5,944.31 7.2K
10:36 5,944.69 5,945.66 5,944.69 5,945.66 3.2K
10:37 5,946.22 5,946.97 5,946.22 5,946.70 2.6K
10:38 5,946.33 5,947.13 5,946.33 5,946.95 4.5K
10:39 5,946.23 5,946.23 5,944.92 5,945.24 6.6K
10:40 5,945.11 5,945.11 5,944.41 5,944.80 2.8K
10:41 5,944.80 5,946.49 5,944.51 5,946.49 5.9K
10:42 5,943.57 5,945.00 5,943.57 5,944.75 36.9K
10:43 5,945.10 5,945.17 5,945.08 5,945.08 3.5K
10:44 5,944.71 5,944.94 5,944.71 5,944.94 1.3K
10:45 5,944.94 5,945.94 5,944.44 5,945.94 3.7K
10:46 5,945.43 5,945.61 5,945.43 5,945.61 3.8K
10:47 5,945.36 5,945.96 5,945.36 5,945.96 4.6K
10:48 5,945.03 5,945.03 5,942.01 5,942.26 9.2K
10:49 5,942.39 5,942.47 5,942.20 5,942.24 1.5K
10:50 5,940.59 5,940.59 5,940.07 5,940.07 8.1K
10:51 5,939.56 5,939.56 5,938.17 5,938.17 6.6K
10:52 5,937.92 5,938.13 5,937.86 5,938.13 5.7K
10:53 5,938.13 5,938.47 5,938.01 5,938.32 4.7K
10:54 5,939.47 5,940.21 5,939.47 5,940.21 9.2K
10:55 5,939.79 5,939.79 5,939.43 5,939.56 3.6K
10:56 5,939.46 5,939.46 5,938.58 5,938.58 6.4K
10:57 5,938.70 5,938.83 5,938.70 5,938.70 0.9K
10:58 5,938.70 5,938.84 5,938.70 5,938.84 1.4K
10:59 5,938.96 5,939.32 5,938.96 5,939.32 5.1K
11:00 5,940.03 5,940.03 5,939.33 5,939.33 5.6K
11:01 5,939.58 5,940.29 5,939.47 5,940.29 3.6K
11:02 5,940.29 5,941.17 5,940.10 5,941.17 7.6K
11:03 5,940.79 5,940.79 5,940.20 5,940.20 8.6K
11:04 5,940.19 5,940.19 5,938.26 5,938.26 6.2K
11:05 5,938.38 5,939.10 5,938.38 5,939.10 4.7K
11:06 5,940.20 5,940.20 5,939.87 5,939.93 7.5K
11:07 5,940.32 5,940.32 5,940.32 5,940.32 1.5K
11:08 5,940.32 5,942.29 5,940.32 5,942.29 5.0K
11:09 5,943.07 5,943.50 5,942.92 5,943.10 2.1K
11:10 5,943.10 5,944.78 5,943.10 5,944.78 2.8K
11:11 5,944.77 5,944.77 5,944.51 5,944.51 3.5K
11:12 5,944.71 5,944.90 5,944.71 5,944.79 76.7K
11:13 5,944.21 5,944.21 5,943.22 5,943.22 7.5K
11:14 5,943.85 5,943.85 5,942.87 5,942.87 4.0K
11:15 5,943.26 5,944.01 5,943.26 5,943.73 3.2K
11:16 5,943.55 5,943.55 5,943.55 5,943.55 1.6K
11:17 5,943.55 5,944.43 5,943.55 5,944.43 3.4K
11:18 5,946.15 5,946.39 5,946.15 5,946.39 3.7K
11:19 5,946.52 5,947.75 5,946.52 5,947.32 5.0K
11:20 5,946.75 5,948.37 5,946.75 5,948.37 7.0K
11:21 5,948.37 5,949.00 5,948.37 5,948.61 4.1K
11:22 5,948.62 5,949.64 5,948.62 5,949.47 8.3K
11:23 5,947.98 5,947.98 5,947.45 5,947.45 6.2K
11:24 5,946.88 5,946.88 5,945.92 5,945.92 7.4K
11:25 5,945.74 5,945.74 5,944.50 5,944.50 3.7K
11:26 5,943.99 5,944.53 5,943.99 5,944.53 5.9K
11:27 5,944.98 5,944.98 5,943.74 5,943.74 15.9K
11:28 5,943.86 5,943.86 5,942.49 5,942.98 7.3K
11:29 5,943.47 5,944.56 5,943.47 5,944.56 141.0K
11:30 5,944.95 5,946.55 5,944.95 5,946.55 7.4K
11:31 5,947.32 5,947.36 5,946.96 5,946.96 2.7K
11:32 5,947.99 5,948.48 5,947.99 5,948.48 3.0K
11:33 5,948.29 5,949.61 5,948.16 5,948.16 26.3K
11:34 5,948.16 5,948.99 5,948.16 5,948.99 1.9K
11:35 5,949.36 5,949.42 5,949.17 5,949.42 4.9K
11:36 5,949.93 5,950.17 5,949.84 5,949.85 4.4K
11:37 5,948.60 5,948.60 5,947.52 5,947.80 10.9K
11:38 5,947.68 5,947.68 5,946.49 5,946.49 4.3K
11:39 5,946.49 5,946.49 5,945.43 5,945.43 2.5K
11:40 5,944.35 5,945.36 5,943.73 5,943.73 9.5K
11:41 5,943.44 5,943.47 5,941.67 5,941.67 4.6K
11:42 5,941.65 5,941.65 5,939.66 5,939.93 7.5K
11:43 5,939.56 5,940.58 5,939.56 5,940.34 3.9K
11:44 5,940.08 5,940.57 5,939.69 5,940.57 3.8K
11:45 5,939.97 5,939.97 5,938.73 5,939.24 5.7K
11:46 5,939.63 5,939.63 5,937.58 5,937.58 8.3K
11:47 5,937.69 5,937.69 5,936.61 5,936.61 4.9K
11:48 5,937.72 5,937.72 5,936.44 5,936.44 18.8K
11:49 5,936.83 5,936.87 5,936.44 5,936.87 2.4K
11:50 5,936.79 5,936.79 5,935.26 5,935.91 26.2K
11:51 5,935.40 5,935.62 5,935.40 5,935.62 3.1K
11:52 5,934.84 5,934.84 5,934.84 5,934.84 2.5K
11:53 5,935.45 5,935.45 5,935.45 5,935.45 5.0K
11:54 5,935.45 5,935.90 5,935.45 5,935.90 1.8K
11:55 5,935.77 5,935.77 5,935.40 5,935.40 12.7K
11:56 5,935.40 5,936.57 5,935.34 5,936.55 11.7K
11:57 5,936.35 5,936.35 5,935.11 5,935.26 5.0K
11:58 5,935.32 5,935.44 5,934.93 5,934.93 4.9K
11:59 5,934.93 5,934.95 5,934.93 5,934.95 2.4K
12:00 5,934.95 5,935.28 5,934.95 5,935.28 5.5K
12:01 5,935.28 5,935.40 5,934.46 5,934.46 7.6K
12:02 5,934.26 5,934.26 5,931.04 5,931.04 13.4K
12:03 5,931.03 5,931.03 5,930.39 5,930.39 2.1K
12:04 5,930.01 5,930.21 5,930.01 5,930.09 7.8K
12:05 5,930.09 5,930.09 5,929.86 5,929.86 4.0K
12:06 5,929.86 5,929.86 5,929.47 5,929.47 5.4K
12:07 5,929.09 5,929.09 5,928.12 5,928.13 4.3K
12:08 5,928.13 5,928.13 5,927.13 5,927.13 1.9K
12:09 5,926.93 5,926.93 5,925.80 5,926.17 13.2K
12:10 5,925.98 5,926.56 5,925.98 5,926.56 13.4K
12:11 5,926.68 5,926.86 5,925.89 5,925.89 6.0K
12:12 5,924.79 5,924.90 5,924.20 5,924.20 7.8K
12:13 5,924.40 5,925.10 5,924.40 5,925.10 6.2K
12:14 5,925.10 5,925.95 5,925.10 5,925.80 7.9K
12:15 5,925.86 5,926.31 5,925.77 5,926.31 3.4K
12:16 5,926.22 5,926.22 5,925.61 5,925.93 7.6K
12:17 5,925.93 5,926.51 5,925.93 5,926.51 4.9K
12:18 5,925.80 5,925.80 5,925.49 5,925.69 3.0K
12:19 5,927.00 5,929.41 5,927.00 5,929.41 7.9K
12:20 5,929.80 5,930.51 5,929.80 5,930.32 3.7K
12:21 5,930.20 5,930.20 5,929.61 5,929.82 5.5K
12:22 5,930.36 5,930.38 5,930.36 5,930.38 4.4K
12:23 5,930.38 5,930.57 5,930.38 5,930.44 1.9K
12:24 5,930.44 5,930.56 5,930.44 5,930.56 4.7K
12:25 5,930.19 5,930.19 5,929.80 5,929.80 3.8K
12:26 5,929.44 5,929.48 5,927.75 5,927.75 5.1K
12:27 5,927.63 5,927.63 5,927.11 5,927.11 1.9K
12:28 5,926.99 5,927.49 5,926.89 5,926.89 14.1K
12:29 5,926.76 5,926.76 5,926.00 5,926.00 4.1K
12:30 5,926.00 5,926.00 5,925.74 5,925.74 2.3K
12:31 5,925.70 5,925.70 5,925.31 5,925.31 2.5K
12:32 5,925.25 5,925.25 5,924.68 5,924.68 8.7K
12:33 5,924.86 5,924.86 5,924.53 5,924.74 7.0K
12:34 5,924.61 5,924.61 5,924.49 5,924.49 3.9K
12:35 5,924.67 5,924.89 5,924.27 5,924.27 9.5K
12:36 5,924.25 5,924.25 5,922.72 5,923.23 5.8K
12:37 5,923.23 5,924.49 5,923.23 5,924.10 3.8K
12:38 5,924.10 5,924.14 5,923.78 5,924.14 7.3K
12:39 5,922.55 5,922.55 5,922.05 5,922.05 9.7K
12:40 5,922.42 5,922.49 5,922.42 5,922.49 3.9K
12:41 5,922.52 5,922.52 5,921.48 5,921.48 6.3K
12:42 5,921.09 5,921.09 5,920.13 5,920.13 3.6K
12:43 5,920.26 5,920.26 5,917.61 5,918.65 10.1K
12:44 5,918.81 5,918.81 5,918.68 5,918.68 1.3K
12:45 5,918.37 5,919.82 5,918.37 5,919.82 5.2K
12:46 5,919.82 5,920.45 5,919.82 5,920.45 1.9K
12:47 5,921.86 5,922.42 5,921.86 5,922.42 5.4K
12:48 5,923.03 5,923.42 5,923.03 5,923.42 2.3K
12:49 5,922.87 5,923.32 5,922.71 5,923.32 12.1K
12:50 5,923.14 5,924.47 5,922.95 5,924.10 16.4K
12:51 5,923.94 5,923.94 5,923.22 5,923.46 6.5K
12:52 5,924.06 5,924.19 5,924.06 5,924.19 2.7K
12:53 5,924.12 5,924.12 5,923.93 5,923.93 0.2K
12:54 5,923.93 5,923.99 5,923.86 5,923.92 0.0K
12:55 5,924.05 5,924.29 5,924.05 5,924.10 3.1K
12:56 5,923.52 5,924.33 5,923.18 5,923.18 15.0K
12:57 5,921.53 5,922.44 5,921.52 5,922.44 9.5K
12:58 5,922.24 5,922.34 5,922.15 5,922.34 0.8K
12:59 5,922.34 5,922.57 5,922.34 5,922.51 0.8K
13:00 5,922.51 5,922.51 5,921.93 5,921.93 4.1K
13:01 5,922.00 5,922.00 5,921.88 5,921.88 5.5K
13:02 5,921.88 5,922.18 5,921.68 5,921.79 7.4K
13:03 5,921.99 5,923.18 5,921.99 5,923.18 7.6K
13:04 5,923.35 5,923.35 5,922.69 5,922.88 5.2K
13:05 5,922.88 5,922.88 5,922.05 5,922.05 7.5K
13:06 5,921.66 5,921.92 5,921.60 5,921.92 2.5K
13:07 5,921.36 5,921.36 5,920.84 5,921.08 7.6K
13:08 5,921.10 5,921.29 5,921.10 5,921.23 0.5K
13:09 5,921.17 5,921.17 5,920.35 5,920.35 3.8K
13:10 5,920.97 5,923.28 5,920.97 5,923.28 13.7K
13:11 5,923.28 5,923.28 5,922.89 5,922.89 4.9K
13:12 5,923.40 5,924.93 5,923.40 5,924.81 11.0K
13:13 5,924.81 5,924.98 5,924.81 5,924.98 2.2K
13:14 5,925.76 5,926.38 5,925.63 5,926.38 4.7K
13:15 5,926.47 5,926.79 5,926.35 5,926.35 5.9K
13:16 5,926.30 5,926.30 5,925.87 5,925.87 6.4K
13:17 5,925.99 5,926.30 5,925.99 5,926.30 9.8K
13:18 5,926.13 5,926.13 5,926.01 5,926.01 1.0K
13:19 5,925.68 5,925.80 5,925.59 5,925.59 6.3K
13:20 5,925.59 5,926.05 5,925.59 5,926.05 2.8K
13:21 5,927.64 5,932.06 5,927.64 5,932.06 11.7K
13:22 5,932.97 5,936.20 5,932.97 5,936.20 8.4K
13:23 5,935.72 5,938.35 5,935.72 5,936.80 17.5K
13:24 5,938.27 5,938.73 5,936.95 5,936.95 7.7K
13:25 5,934.78 5,934.78 5,933.20 5,933.40 11.1K
13:26 5,933.40 5,933.97 5,933.40 5,933.97 4.0K
13:27 5,934.45 5,934.64 5,934.07 5,934.64 4.6K
13:28 5,934.76 5,934.76 5,934.38 5,934.51 3.1K
13:29 5,934.38 5,934.38 5,933.81 5,934.07 5.0K
13:30 5,933.56 5,934.03 5,933.56 5,934.03 5.3K
13:31 5,934.15 5,935.04 5,934.15 5,934.84 8.7K
13:32 5,935.52 5,935.92 5,935.52 5,935.71 6.3K
13:33 5,935.71 5,937.00 5,935.71 5,937.00 3.8K
13:34 5,937.82 5,938.07 5,936.68 5,936.68 20.6K
13:35 5,936.82 5,937.85 5,936.82 5,937.85 11.6K
13:36 5,937.84 5,937.97 5,937.37 5,937.61 6.9K
13:37 5,938.38 5,938.56 5,938.38 5,938.56 3.0K
13:38 5,938.68 5,939.72 5,938.17 5,938.17 9.0K
13:39 5,938.11 5,938.31 5,936.04 5,936.04 8.7K
13:40 5,936.10 5,937.75 5,936.10 5,937.75 3.5K
13:41 5,938.26 5,938.26 5,937.70 5,937.70 4.2K
13:42 5,937.96 5,938.82 5,937.96 5,938.82 4.1K
13:43 5,939.32 5,939.88 5,939.32 5,939.88 5.5K
13:44 5,939.76 5,939.88 5,939.46 5,939.46 14.1K
13:45 5,939.47 5,941.20 5,939.47 5,941.20 10.5K
13:46 5,941.45 5,941.99 5,940.82 5,941.99 6.5K
13:47 5,942.02 5,942.30 5,941.81 5,942.30 7.3K
13:48 5,942.32 5,942.75 5,942.11 5,942.75 2.7K
13:49 5,942.75 5,943.01 5,942.69 5,943.01 3.2K
13:50 5,942.62 5,942.62 5,942.02 5,942.02 6.4K
13:51 5,941.45 5,941.45 5,940.60 5,940.60 7.4K
13:52 5,940.60 5,940.68 5,940.56 5,940.66 1.8K
13:53 5,940.56 5,940.56 5,940.43 5,940.43 5.3K
13:54 5,940.49 5,941.88 5,940.49 5,941.88 3.7K
13:55 5,942.13 5,942.37 5,942.13 5,942.25 5.7K
13:56 5,942.16 5,942.16 5,940.67 5,940.67 8.3K
13:57 5,940.82 5,940.82 5,940.19 5,940.19 2.7K
13:58 5,940.39 5,940.39 5,939.81 5,939.81 5.2K
13:59 5,938.91 5,938.93 5,938.91 5,938.93 9.0K
14:00 5,938.93 5,938.93 5,938.39 5,938.39 3.3K
14:01 5,938.45 5,938.45 5,937.72 5,937.72 6.7K
14:02 5,937.54 5,937.74 5,937.54 5,937.65 2.7K
14:03 5,937.46 5,937.84 5,937.46 5,937.78 1.9K
14:04 5,937.59 5,937.59 5,936.73 5,936.99 3.3K
14:05 5,936.74 5,936.74 5,936.02 5,936.66 7.7K
14:06 5,936.97 5,937.20 5,936.71 5,936.95 62.9K
14:07 5,937.09 5,937.09 5,936.42 5,936.42 20.4K
14:08 5,937.20 5,937.25 5,937.18 5,937.25 8.3K
14:09 5,937.37 5,938.18 5,937.37 5,938.12 7.0K
14:10 5,937.81 5,937.81 5,937.61 5,937.61 1.8K
14:11 5,937.70 5,937.92 5,936.98 5,936.98 15.4K
14:12 5,937.21 5,937.23 5,937.10 5,937.23 6.3K
14:13 5,937.45 5,937.45 5,937.15 5,937.22 4.0K
14:14 5,937.10 5,937.11 5,936.95 5,936.95 3.0K
14:15 5,936.95 5,937.08 5,936.84 5,936.84 7.7K
14:16 5,936.84 5,936.98 5,936.59 5,936.98 21.9K
14:17 5,936.59 5,938.03 5,936.59 5,938.03 5.5K
14:18 5,937.45 5,938.16 5,937.45 5,937.77 7.3K
14:19 5,938.14 5,939.34 5,938.14 5,939.34 11.1K
14:20 5,939.40 5,939.74 5,939.40 5,939.74 4.3K
14:21 5,940.62 5,940.87 5,940.62 5,940.87 4.5K
14:22 5,940.90 5,941.63 5,940.76 5,941.18 4.6K
14:23 5,941.19 5,941.19 5,940.87 5,940.91 8.2K
14:24 5,940.91 5,941.04 5,940.91 5,940.92 2.6K
14:25 5,940.85 5,940.85 5,939.04 5,939.04 13.0K
14:26 5,939.42 5,939.66 5,939.38 5,939.66 5.4K
14:27 5,940.62 5,941.11 5,940.62 5,941.11 4.5K
14:28 5,940.78 5,940.90 5,940.78 5,940.90 5.2K
14:29 5,940.90 5,941.17 5,940.42 5,940.42 4.1K
14:30 5,940.30 5,940.30 5,939.85 5,940.11 10.1K
14:31 5,940.11 5,940.71 5,939.99 5,940.71 33.5K
14:32 5,941.41 5,943.67 5,941.41 5,943.67 11.1K
14:33 5,943.76 5,945.30 5,943.76 5,945.30 1.0K
14:34 5,945.30 5,946.65 5,945.30 5,946.65 8.5K
14:35 5,946.65 5,946.69 5,945.92 5,945.92 10.3K
14:36 5,946.55 5,948.02 5,946.55 5,948.02 2.4K
14:37 5,948.22 5,948.89 5,948.22 5,948.23 9.8K
14:38 5,948.02 5,948.80 5,948.02 5,948.79 5.1K
14:39 5,949.35 5,949.76 5,949.35 5,949.76 1.9K
14:40 5,950.03 5,950.03 5,949.42 5,949.42 12.2K
14:41 5,949.95 5,950.08 5,949.95 5,950.01 10.5K
14:42 5,950.01 5,950.86 5,950.01 5,950.86 1.3K
14:43 5,950.82 5,951.41 5,950.82 5,951.41 1.5K
14:44 5,952.01 5,952.50 5,951.92 5,951.92 14.3K
14:45 5,952.07 5,952.55 5,952.07 5,952.30 13.1K
14:46 5,951.72 5,951.72 5,951.04 5,951.04 13.5K
14:47 5,950.73 5,951.70 5,950.73 5,951.70 7.7K
14:48 5,951.51 5,951.51 5,951.22 5,951.28 9.5K
14:49 5,951.16 5,951.16 5,950.87 5,950.87 2.6K
14:50 5,950.50 5,951.25 5,950.50 5,951.24 7.8K
14:51 5,951.34 5,951.46 5,951.16 5,951.16 3.3K
14:52 5,950.90 5,950.90 5,950.82 5,950.85 6.9K
14:53 5,951.11 5,951.61 5,951.11 5,951.47 2.1K
14:54 5,951.90 5,951.90 5,950.32 5,950.32 9.2K
14:55 5,951.09 5,951.89 5,951.09 5,951.89 6.5K
14:56 5,951.89 5,952.77 5,951.89 5,952.77 4.6K
14:57 5,952.77 5,953.11 5,952.77 5,953.11 0.8K
14:58 5,953.30 5,953.30 5,953.24 5,953.24 3.3K
14:59 5,952.90 5,952.90 5,951.51 5,951.51 13.3K
15:00 5,951.51 5,951.51 5,950.19 5,950.19 6.0K
15:01 5,950.31 5,950.31 5,949.53 5,949.53 1.4K
15:02 5,950.29 5,950.94 5,950.29 5,950.94 11.1K
15:03 5,951.64 5,952.78 5,951.64 5,952.28 13.5K
15:04 5,952.40 5,952.79 5,952.40 5,952.53 9.6K
15:05 5,952.55 5,952.55 5,952.49 5,952.49 2.1K
15:06 5,952.49 5,952.49 5,951.10 5,951.10 4.8K
15:07 5,951.00 5,951.00 5,950.21 5,950.21 4.1K
15:08 5,950.28 5,951.11 5,950.28 5,951.11 6.6K
15:09 5,950.99 5,950.99 5,949.58 5,949.58 7.9K
15:10 5,949.58 5,949.90 5,949.58 5,949.68 6.5K
15:11 5,950.58 5,952.68 5,950.58 5,952.68 18.5K
15:12 5,952.31 5,952.32 5,951.96 5,952.32 6.9K
15:13 5,952.32 5,952.71 5,952.32 5,952.38 1.1K
15:14 5,952.47 5,953.15 5,952.47 5,953.15 6.5K
15:15 5,953.17 5,953.17 5,952.59 5,952.59 4.8K
15:16 5,952.95 5,953.86 5,952.95 5,953.86 5.8K
15:17 5,954.22 5,954.22 5,953.90 5,954.08 4.1K
15:18 5,954.08 5,954.08 5,953.71 5,953.97 1.4K
15:19 5,954.02 5,954.02 5,953.37 5,953.52 7.4K
15:20 5,953.52 5,953.52 5,953.32 5,953.32 6.3K
15:21 5,953.28 5,953.28 5,950.42 5,950.42 10.1K
15:22 5,950.42 5,950.42 5,950.16 5,950.18 3.3K
15:23 5,950.41 5,950.53 5,950.41 5,950.41 1.2K
15:24 5,950.41 5,951.84 5,950.41 5,951.84 2.7K
15:25 5,951.84 5,951.84 5,949.92 5,949.92 5.5K
15:26 5,951.22 5,951.22 5,950.69 5,950.85 5.4K
15:27 5,951.87 5,952.31 5,951.87 5,952.04 4.8K
15:28 5,952.04 5,952.24 5,952.04 5,952.24 3.8K
15:29 5,952.41 5,952.48 5,952.35 5,952.48 1.3K
15:30 5,952.23 5,953.09 5,952.17 5,953.09 5.4K
15:31 5,953.01 5,953.89 5,953.01 5,953.89 13.5K
15:32 5,953.84 5,953.84 5,953.33 5,953.33 4.1K
15:33 5,952.80 5,952.80 5,952.24 5,952.32 5.6K
15:34 5,952.32 5,952.45 5,952.25 5,952.26 0.9K
15:35 5,951.87 5,951.87 5,950.69 5,950.73 11.5K
15:36 5,950.34 5,950.34 5,949.66 5,949.66 2.7K
15:37 5,949.56 5,949.56 5,948.93 5,949.05 4.1K
15:38 5,949.26 5,949.26 5,949.05 5,949.05 4.1K
15:39 5,949.83 5,949.83 5,948.75 5,948.75 6.7K
15:40 5,948.77 5,948.77 5,946.67 5,946.67 8.9K
15:41 5,946.67 5,946.67 5,946.29 5,946.29 1.9K
15:42 5,946.17 5,946.17 5,944.68 5,944.68 5.9K
15:43 5,944.62 5,944.62 5,944.49 5,944.49 5.6K
15:44 5,945.04 5,945.77 5,945.04 5,945.54 6.6K
15:45 5,945.85 5,945.85 5,945.10 5,945.15 6.6K
15:46 5,944.43 5,945.05 5,944.43 5,945.05 5.5K
15:47 5,944.83 5,944.86 5,944.70 5,944.82 6.9K
15:48 5,944.78 5,945.25 5,944.78 5,945.25 4.5K
15:49 5,945.18 5,945.43 5,945.18 5,945.43 3.6K
15:50 5,946.23 5,946.23 5,939.58 5,939.58 51.5K
15:51 5,939.56 5,939.68 5,939.40 5,939.40 13.9K
15:52 5,939.09 5,939.85 5,939.09 5,939.85 15.6K
15:53 5,940.68 5,940.85 5,940.66 5,940.85 21.2K
15:54 5,940.31 5,940.72 5,940.10 5,940.72 21.0K
15:55 5,941.64 5,941.64 5,940.59 5,941.45 33.3K
15:56 5,942.72 5,942.72 5,941.04 5,942.04 40.4K
15:57 5,940.23 5,940.86 5,940.15 5,940.86 25.8K
15:58 5,941.10 5,941.86 5,941.10 5,941.72 44.3K
15:59 5,941.69 5,941.87 5,940.76 5,941.85 57.2K
16:00 5,941.86 5,941.86 5,941.75 5,941.75 3,745.8K
16:01 5,941.75 5,941.75 5,941.75 5,941.75 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