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 5,941.75 5,948.06 5,928.67 5,948.06 133.8K
09:31 5,947.72 5,954.05 5,947.72 5,949.17 20.0K
09:32 5,949.57 5,951.55 5,948.30 5,951.55 30.3K
09:33 5,952.20 5,953.60 5,952.20 5,953.60 8.9K
09:34 5,953.48 5,953.48 5,951.15 5,951.71 8.4K
09:35 5,953.24 5,954.87 5,953.24 5,954.87 3.2K
09:36 5,955.11 5,959.12 5,951.99 5,951.99 21.4K
09:37 5,951.23 5,953.36 5,950.89 5,953.36 12.4K
09:38 5,953.90 5,955.37 5,953.70 5,955.37 6.7K
09:39 5,954.74 5,954.74 5,954.46 5,954.52 5.1K
09:40 5,954.14 5,964.61 5,954.14 5,964.61 17.7K
09:41 5,965.42 5,965.91 5,965.42 5,965.91 6.8K
09:42 5,965.95 5,967.89 5,965.62 5,965.62 10.8K
09:43 5,964.64 5,964.64 5,961.22 5,961.22 7.6K
09:44 5,959.61 5,959.61 5,958.04 5,958.04 2.8K
09:45 5,959.21 5,960.10 5,959.08 5,959.08 5.6K
09:46 5,959.17 5,959.17 5,958.25 5,958.25 10.1K
09:47 5,960.93 5,962.61 5,960.93 5,961.66 14.6K
09:48 5,960.58 5,961.06 5,960.58 5,960.76 2.9K
09:49 5,960.82 5,960.82 5,957.58 5,957.58 16.9K
09:50 5,956.58 5,956.58 5,954.89 5,954.89 6.6K
09:51 5,955.52 5,959.19 5,955.52 5,959.19 7.4K
09:52 5,959.68 5,962.04 5,959.68 5,962.04 8.6K
09:53 5,962.19 5,965.52 5,962.19 5,965.52 11.5K
09:54 5,965.88 5,967.83 5,965.88 5,966.67 6.7K
09:55 5,965.78 5,966.59 5,965.38 5,966.59 15.0K
09:56 5,967.36 5,967.93 5,967.35 5,967.35 5.1K
09:57 5,967.53 5,973.69 5,967.53 5,973.69 33.3K
09:58 5,973.23 5,973.93 5,972.30 5,973.06 25.2K
09:59 5,973.28 5,973.28 5,972.40 5,972.40 6.0K
10:00 5,971.51 5,974.37 5,971.51 5,971.91 13.1K
10:01 5,972.36 5,973.04 5,972.36 5,973.01 7.9K
10:02 5,973.72 5,974.69 5,973.72 5,974.69 4.7K
10:03 5,973.73 5,974.60 5,973.64 5,974.60 6.3K
10:04 5,974.60 5,976.48 5,974.60 5,976.48 7.9K
10:05 5,977.86 5,978.64 5,977.86 5,978.52 10.1K
10:06 5,979.04 5,980.01 5,978.25 5,980.01 17.2K
10:07 5,980.41 5,981.50 5,980.41 5,981.50 11.8K
10:08 5,981.82 5,982.15 5,981.43 5,982.15 7.1K
10:09 5,981.00 5,981.51 5,980.78 5,980.91 10.3K
10:10 5,981.10 5,981.25 5,981.07 5,981.25 9.5K
10:11 5,981.22 5,981.22 5,980.97 5,981.03 7.3K
10:12 5,981.09 5,981.20 5,979.39 5,979.39 8.9K
10:13 5,979.02 5,979.33 5,979.02 5,979.12 14.8K
10:14 5,979.31 5,979.31 5,977.17 5,977.17 5.4K
10:15 5,978.06 5,978.06 5,977.77 5,977.77 12.2K
10:16 5,979.19 5,979.61 5,979.19 5,979.61 21.0K
10:17 5,979.33 5,979.33 5,978.87 5,978.90 8.5K
10:18 5,979.22 5,979.85 5,979.22 5,979.85 7.5K
10:19 5,979.85 5,979.91 5,979.76 5,979.76 9.5K
10:20 5,978.78 5,978.78 5,976.34 5,976.34 16.4K
10:21 5,975.82 5,975.82 5,974.95 5,974.95 8.8K
10:22 5,974.77 5,975.07 5,974.30 5,974.68 3.1K
10:23 5,975.54 5,976.05 5,975.54 5,976.05 9.6K
10:24 5,976.71 5,976.71 5,975.15 5,975.15 16.2K
10:25 5,975.15 5,975.15 5,972.43 5,972.43 10.0K
10:26 5,972.23 5,972.26 5,972.02 5,972.02 4.6K
10:27 5,971.90 5,972.20 5,971.90 5,972.20 5.2K
10:28 5,972.32 5,972.32 5,968.99 5,968.99 8.7K
10:29 5,968.61 5,968.93 5,968.61 5,968.93 5.5K
10:30 5,968.51 5,968.51 5,968.49 5,968.49 7.7K
10:31 5,968.49 5,968.49 5,966.83 5,966.83 7.0K
10:32 5,966.83 5,967.63 5,966.83 5,967.17 4.0K
10:33 5,967.31 5,967.74 5,967.31 5,967.74 3.1K
10:34 5,967.50 5,967.50 5,965.55 5,965.55 11.9K
10:35 5,965.91 5,966.29 5,965.55 5,965.55 12.3K
10:36 5,965.17 5,966.43 5,965.17 5,966.20 19.6K
10:37 5,966.43 5,966.45 5,966.36 5,966.39 3.1K
10:38 5,966.39 5,966.39 5,966.07 5,966.07 1.8K
10:39 5,966.26 5,966.26 5,965.44 5,965.44 14.6K
10:40 5,965.44 5,965.44 5,963.78 5,965.26 8.9K
10:41 5,965.68 5,966.19 5,965.68 5,966.19 10.2K
10:42 5,966.19 5,966.73 5,966.19 5,966.73 3.8K
10:43 5,966.73 5,967.10 5,966.34 5,967.10 3.1K
10:44 5,966.13 5,968.20 5,966.13 5,968.16 12.1K
10:45 5,968.55 5,968.63 5,968.37 5,968.63 5.9K
10:46 5,968.70 5,969.07 5,968.63 5,968.63 10.5K
10:47 5,967.47 5,967.86 5,967.47 5,967.74 9.9K
10:48 5,967.35 5,967.35 5,966.12 5,966.12 7.2K
10:49 5,966.30 5,966.75 5,966.30 5,966.62 2.9K
10:50 5,966.74 5,967.23 5,966.59 5,967.23 8.6K
10:51 5,966.84 5,966.84 5,964.95 5,964.95 26.2K
10:52 5,965.33 5,966.49 5,965.33 5,966.49 9.3K
10:53 5,966.52 5,966.83 5,966.52 5,966.83 2.1K
10:54 5,966.83 5,968.78 5,966.83 5,968.29 8.7K
10:55 5,968.62 5,968.62 5,967.96 5,967.96 5.0K
10:56 5,967.84 5,967.84 5,967.52 5,967.52 2.1K
10:57 5,967.76 5,968.02 5,967.76 5,968.02 6.2K
10:58 5,968.02 5,968.85 5,968.02 5,968.85 4.8K
10:59 5,968.85 5,968.85 5,968.03 5,968.29 18.4K
11:00 5,968.29 5,970.17 5,968.29 5,970.17 9.8K
11:01 5,970.62 5,970.62 5,970.07 5,970.30 14.2K
11:02 5,971.07 5,971.45 5,971.07 5,971.45 12.4K
11:03 5,971.28 5,971.28 5,970.83 5,970.85 9.1K
11:04 5,970.21 5,970.21 5,968.86 5,968.86 9.0K
11:05 5,968.82 5,968.98 5,968.76 5,968.98 35.6K
11:06 5,968.98 5,969.03 5,968.90 5,968.90 3.1K
11:07 5,968.90 5,969.29 5,968.71 5,968.71 6.5K
11:08 5,970.05 5,970.05 5,969.88 5,969.88 6.0K
11:09 5,972.65 5,974.13 5,972.65 5,973.54 21.2K
11:10 5,973.75 5,974.45 5,973.75 5,974.45 5.1K
11:11 5,974.49 5,974.49 5,973.98 5,973.98 5.3K
11:12 5,972.86 5,973.04 5,972.66 5,972.66 12.3K
11:13 5,972.54 5,973.55 5,972.54 5,973.55 6.5K
11:14 5,972.77 5,974.31 5,972.77 5,974.28 12.7K
11:15 5,973.03 5,973.03 5,971.69 5,971.69 5.7K
11:16 5,971.36 5,971.97 5,971.20 5,971.97 4.7K
11:17 5,971.98 5,971.98 5,970.36 5,970.36 8.6K
11:18 5,970.36 5,970.36 5,968.44 5,968.61 1.0K
11:19 5,967.87 5,967.87 5,966.38 5,966.38 8.7K
11:20 5,967.58 5,967.99 5,967.58 5,967.99 4.6K
11:21 5,968.04 5,969.00 5,968.04 5,969.00 10.2K
11:22 5,969.76 5,969.76 5,969.64 5,969.76 7.2K
11:23 5,970.15 5,971.30 5,970.15 5,971.11 9.0K
11:24 5,971.17 5,972.43 5,971.17 5,972.43 11.1K
11:25 5,972.81 5,974.30 5,972.51 5,972.51 14.6K
11:26 5,972.25 5,972.25 5,971.23 5,971.23 3.5K
11:27 5,972.14 5,972.49 5,972.01 5,972.49 5.4K
11:28 5,971.05 5,971.24 5,970.79 5,970.79 8.3K
11:29 5,970.79 5,972.12 5,970.79 5,972.12 3.3K
11:30 5,971.96 5,972.37 5,971.96 5,971.98 5.0K
11:31 5,972.37 5,975.26 5,972.12 5,975.26 8.4K
11:32 5,975.22 5,976.90 5,975.22 5,975.92 12.0K
11:33 5,975.95 5,976.96 5,975.95 5,976.96 6.8K
11:34 5,976.96 5,976.96 5,976.26 5,976.26 10.8K
11:35 5,976.13 5,976.19 5,975.37 5,975.37 8.8K
11:36 5,974.12 5,974.12 5,973.05 5,973.05 5.0K
11:37 5,973.05 5,975.06 5,973.05 5,975.06 3.0K
11:38 5,975.06 5,975.71 5,975.06 5,975.71 7.2K
11:39 5,975.95 5,976.21 5,975.82 5,976.21 5.7K
11:40 5,976.39 5,976.57 5,976.39 5,976.57 7.2K
11:41 5,976.18 5,976.23 5,976.06 5,976.17 5.2K
11:42 5,977.49 5,977.49 5,977.34 5,977.34 6.4K
11:43 5,977.78 5,978.25 5,977.67 5,978.25 3.2K
11:44 5,979.07 5,979.07 5,978.14 5,978.14 18.3K
11:45 5,978.81 5,981.94 5,978.81 5,981.75 13.7K
11:46 5,981.91 5,982.03 5,981.80 5,981.80 8.5K
11:47 5,981.59 5,982.60 5,981.59 5,982.60 4.0K
11:48 5,982.60 5,982.60 5,982.42 5,982.53 8.9K
11:49 5,982.53 5,982.53 5,981.51 5,981.51 4.1K
11:50 5,981.51 5,981.51 5,978.51 5,978.51 8.2K
11:51 5,978.01 5,978.01 5,977.56 5,977.56 1.1K
11:52 5,977.05 5,977.05 5,976.35 5,976.35 3.8K
11:53 5,976.29 5,976.55 5,976.29 5,976.55 0.9K
11:54 5,977.18 5,977.18 5,976.02 5,976.08 9.7K
11:55 5,976.08 5,976.74 5,975.77 5,975.92 6.2K
11:56 5,975.65 5,977.95 5,975.65 5,977.95 6.4K
11:57 5,978.42 5,978.84 5,978.42 5,978.66 3.5K
11:58 5,978.78 5,979.70 5,978.78 5,979.47 3.9K
11:59 5,979.53 5,979.65 5,979.30 5,979.30 7.2K
12:00 5,979.04 5,979.04 5,978.42 5,978.42 4.4K
12:01 5,977.57 5,977.57 5,976.02 5,976.02 4.5K
12:02 5,975.44 5,975.83 5,975.44 5,975.70 2.6K
12:03 5,976.09 5,977.56 5,976.09 5,977.56 5.9K
12:04 5,977.76 5,978.46 5,977.76 5,978.46 3.3K
12:05 5,978.14 5,978.14 5,977.58 5,977.58 6.0K
12:06 5,977.39 5,978.12 5,977.27 5,977.47 11.0K
12:07 5,977.47 5,977.59 5,976.59 5,976.59 4.8K
12:08 5,976.20 5,977.31 5,976.20 5,977.31 3.2K
12:09 5,977.68 5,978.91 5,977.68 5,978.91 4.7K
12:10 5,979.21 5,979.31 5,979.20 5,979.31 3.7K
12:11 5,979.19 5,979.82 5,979.19 5,979.82 0.5K
12:12 5,980.08 5,980.47 5,980.08 5,980.47 2.5K
12:13 5,981.05 5,981.76 5,981.05 5,981.76 4.9K
12:14 5,982.66 5,982.66 5,980.58 5,980.58 9.2K
12:15 5,980.58 5,980.58 5,980.45 5,980.45 1.6K
12:16 5,980.41 5,980.41 5,978.98 5,978.98 18.0K
12:17 5,979.10 5,979.99 5,979.04 5,979.99 5.2K
12:18 5,980.40 5,980.40 5,978.28 5,978.28 13.8K
12:19 5,980.10 5,981.70 5,980.03 5,981.70 7.2K
12:20 5,981.25 5,981.25 5,980.50 5,980.50 7.7K
12:21 5,980.50 5,980.50 5,979.84 5,979.84 2.5K
12:22 5,979.84 5,979.84 5,978.68 5,978.68 4.7K
12:23 5,978.68 5,979.16 5,978.64 5,979.16 2.8K
12:24 5,978.77 5,979.26 5,978.77 5,979.26 2.9K
12:25 5,979.26 5,979.26 5,978.41 5,978.41 3.2K
12:26 5,978.42 5,978.48 5,978.36 5,978.48 2.8K
12:27 5,978.67 5,978.67 5,978.48 5,978.48 0.9K
12:28 5,978.07 5,978.07 5,976.93 5,976.93 3.3K
12:29 5,976.68 5,976.68 5,976.46 5,976.46 2.7K
12:30 5,976.46 5,976.52 5,975.94 5,975.94 8.2K
12:31 5,975.77 5,976.27 5,975.77 5,976.27 3.3K
12:32 5,976.32 5,976.41 5,976.32 5,976.41 1.2K
12:33 5,976.25 5,976.88 5,976.24 5,976.88 8.3K
12:34 5,977.12 5,977.32 5,977.12 5,977.32 4.4K
12:35 5,977.26 5,977.79 5,977.26 5,977.79 3.9K
12:36 5,978.75 5,978.75 5,978.75 5,978.75 4.4K
12:37 5,978.36 5,978.86 5,978.36 5,978.86 4.5K
12:38 5,978.55 5,979.06 5,978.55 5,979.06 1.3K
12:39 5,979.32 5,979.44 5,979.32 5,979.39 1.2K
12:40 5,979.39 5,980.12 5,979.39 5,980.12 3.7K
12:41 5,979.40 5,979.40 5,977.95 5,977.95 10.7K
12:42 5,978.07 5,978.46 5,978.07 5,978.30 2.3K
12:43 5,978.29 5,979.61 5,978.10 5,979.61 3.6K
12:44 5,979.49 5,981.54 5,979.49 5,981.54 8.0K
12:45 5,981.15 5,982.09 5,981.15 5,981.72 9.4K
12:46 5,981.72 5,981.99 5,981.58 5,981.58 5.6K
12:47 5,981.62 5,981.62 5,981.29 5,981.29 1.4K
12:48 5,980.91 5,981.52 5,980.91 5,981.52 5.2K
12:49 5,981.47 5,981.47 5,981.10 5,981.18 1.7K
12:50 5,981.04 5,981.46 5,981.04 5,981.46 5.1K
12:51 5,981.46 5,981.66 5,981.46 5,981.66 1.0K
12:52 5,982.32 5,982.32 5,981.56 5,981.56 3.0K
12:53 5,981.96 5,982.56 5,981.96 5,982.44 12.1K
12:54 5,982.02 5,982.95 5,982.02 5,982.62 9.5K
12:55 5,982.47 5,982.47 5,981.69 5,981.69 6.3K
12:56 5,981.85 5,981.85 5,981.54 5,981.81 1.7K
12:57 5,981.75 5,981.75 5,981.01 5,981.01 6.4K
12:58 5,980.39 5,980.39 5,980.13 5,980.25 11.5K
12:59 5,980.72 5,980.97 5,980.72 5,980.97 9.6K
13:00 5,980.97 5,981.44 5,980.79 5,981.44 4.8K
13:01 5,981.56 5,981.70 5,981.32 5,981.32 3.5K
13:02 5,981.68 5,981.91 5,978.06 5,978.06 13.7K
13:03 5,978.06 5,978.06 5,977.82 5,977.82 2.1K
13:04 5,977.82 5,977.94 5,976.91 5,977.37 6.7K
13:05 5,977.49 5,977.82 5,977.49 5,977.82 3.3K
13:06 5,977.82 5,978.03 5,977.76 5,977.97 7.4K
13:07 5,978.03 5,978.46 5,978.03 5,978.46 5.8K
13:08 5,978.48 5,978.89 5,978.48 5,978.83 4.6K
13:09 5,979.01 5,979.06 5,979.01 5,979.06 9.6K
13:10 5,979.06 5,979.06 5,976.90 5,978.01 15.5K
13:11 5,978.01 5,978.38 5,977.62 5,978.38 4.7K
13:12 5,979.15 5,979.15 5,975.60 5,976.67 18.0K
13:13 5,976.59 5,977.01 5,976.59 5,976.63 1.6K
13:14 5,976.63 5,976.63 5,976.51 5,976.51 0.1K
13:15 5,976.48 5,976.72 5,976.40 5,976.40 1.3K
13:16 5,976.40 5,976.46 5,976.27 5,976.37 4.1K
13:17 5,975.98 5,976.25 5,975.86 5,976.25 2.1K
13:18 5,976.42 5,976.42 5,976.23 5,976.23 5.1K
13:19 5,976.16 5,976.16 5,976.04 5,976.13 3.4K
13:20 5,976.13 5,976.35 5,976.13 5,976.15 6.0K
13:21 5,976.36 5,976.36 5,976.17 5,976.29 2.5K
13:22 5,976.29 5,976.29 5,975.91 5,975.91 3.7K
13:23 5,975.85 5,975.85 5,975.68 5,975.68 3.0K
13:24 5,976.07 5,976.09 5,976.05 5,976.08 8.9K
13:25 5,976.25 5,976.25 5,974.49 5,974.49 6.6K
13:26 5,974.60 5,975.18 5,974.60 5,974.87 3.8K
13:27 5,974.95 5,975.81 5,974.95 5,975.81 1.6K
13:28 5,975.81 5,976.46 5,975.68 5,976.46 4.7K
13:29 5,976.51 5,976.66 5,976.51 5,976.60 4.2K
13:30 5,976.67 5,976.68 5,976.67 5,976.68 2.8K
13:31 5,976.62 5,976.62 5,975.83 5,975.83 3.9K
13:32 5,975.83 5,975.83 5,975.58 5,975.58 3.9K
13:33 5,975.58 5,975.58 5,975.13 5,975.13 4.3K
13:34 5,975.13 5,975.13 5,973.05 5,973.05 8.8K
13:35 5,973.05 5,973.05 5,972.88 5,972.88 1.9K
13:36 5,972.88 5,972.88 5,972.75 5,972.88 1.2K
13:37 5,972.88 5,972.88 5,972.88 5,972.88 0.7K
13:38 5,970.87 5,971.31 5,970.87 5,971.31 29.9K
13:39 5,971.31 5,971.31 5,970.87 5,970.98 3.7K
13:40 5,970.99 5,970.99 5,970.73 5,970.73 2.8K
13:41 5,970.73 5,971.10 5,970.65 5,971.10 2.1K
13:42 5,971.10 5,971.10 5,969.90 5,969.90 3.8K
13:43 5,968.62 5,969.07 5,968.62 5,969.07 2.3K
13:44 5,969.19 5,969.19 5,969.18 5,969.18 0.5K
13:45 5,969.02 5,969.66 5,969.02 5,969.66 4.0K
13:46 5,969.60 5,969.60 5,969.27 5,969.27 0.8K
13:47 5,969.14 5,969.14 5,967.60 5,967.60 13.2K
13:48 5,968.21 5,968.67 5,967.35 5,967.35 20.1K
13:49 5,967.29 5,967.68 5,967.29 5,967.50 9.1K
13:50 5,967.50 5,967.50 5,966.08 5,966.08 12.4K
13:51 5,965.96 5,967.13 5,965.96 5,967.13 3.5K
13:52 5,967.52 5,967.52 5,967.38 5,967.38 2.3K
13:53 5,967.74 5,967.74 5,967.17 5,967.17 6.6K
13:54 5,967.18 5,967.18 5,966.41 5,966.54 9.3K
13:55 5,966.65 5,967.07 5,966.65 5,967.07 1.8K
13:56 5,967.49 5,967.49 5,965.80 5,965.86 7.4K
13:57 5,966.11 5,966.12 5,965.86 5,965.86 3.9K
13:58 5,965.22 5,965.78 5,965.22 5,965.50 7.9K
13:59 5,965.54 5,965.56 5,965.31 5,965.31 2.4K
14:00 5,965.31 5,965.76 5,965.31 5,965.46 9.7K
14:01 5,965.78 5,965.78 5,964.82 5,964.82 3.2K
14:02 5,964.43 5,964.43 5,961.59 5,961.59 3.8K
14:03 5,961.59 5,961.59 5,961.18 5,961.31 5.9K
14:04 5,961.44 5,961.51 5,961.44 5,961.51 2.9K
14:05 5,961.48 5,961.71 5,961.36 5,961.71 5.9K
14:06 5,962.25 5,962.83 5,962.25 5,962.83 5.7K
14:07 5,962.57 5,962.85 5,962.57 5,962.73 1.8K
14:08 5,963.75 5,963.88 5,962.98 5,962.98 9.1K
14:09 5,963.17 5,963.17 5,962.48 5,962.48 10.8K
14:10 5,962.41 5,962.73 5,962.02 5,962.73 10.8K
14:11 5,962.73 5,962.73 5,962.49 5,962.49 2.5K
14:12 5,962.49 5,962.92 5,962.43 5,962.92 4.8K
14:13 5,961.90 5,963.11 5,961.90 5,963.11 6.9K
14:14 5,963.24 5,963.24 5,962.06 5,962.06 4.9K
14:15 5,962.00 5,962.10 5,961.97 5,962.10 2.6K
14:16 5,962.16 5,963.28 5,962.16 5,963.28 13.7K
14:17 5,963.28 5,963.28 5,962.97 5,963.09 4.1K
14:18 5,962.84 5,963.02 5,962.84 5,963.01 7.1K
14:19 5,962.87 5,964.25 5,962.45 5,964.25 11.3K
14:20 5,963.86 5,963.86 5,963.60 5,963.64 6.7K
14:21 5,963.64 5,964.19 5,963.64 5,964.19 8.3K
14:22 5,964.22 5,964.22 5,963.62 5,963.62 6.1K
14:23 5,963.81 5,964.64 5,963.81 5,964.64 4.7K
14:24 5,964.64 5,964.80 5,964.25 5,964.80 13.4K
14:25 5,965.04 5,965.63 5,964.08 5,965.63 12.3K
14:26 5,965.51 5,966.28 5,965.51 5,966.26 1.3K
14:27 5,966.08 5,966.08 5,965.48 5,965.48 6.5K
14:28 5,965.48 5,965.48 5,963.92 5,963.92 8.4K
14:29 5,963.40 5,963.96 5,963.40 5,963.96 4.2K
14:30 5,963.96 5,964.24 5,963.89 5,963.89 3.7K
14:31 5,964.18 5,965.70 5,964.18 5,965.70 12.6K
14:32 5,965.70 5,966.73 5,965.70 5,966.37 22.7K
14:33 5,966.37 5,966.37 5,965.30 5,965.30 28.2K
14:34 5,966.15 5,966.15 5,965.00 5,965.10 11.3K
14:35 5,964.41 5,964.41 5,963.89 5,963.89 6.1K
14:36 5,963.89 5,963.89 5,963.32 5,963.32 4.8K
14:37 5,963.36 5,963.36 5,962.51 5,962.51 11.7K
14:38 5,962.82 5,963.19 5,962.12 5,963.19 10.4K
14:39 5,962.59 5,962.59 5,961.25 5,961.25 8.8K
14:40 5,961.37 5,961.70 5,961.02 5,961.66 8.5K
14:41 5,961.79 5,963.82 5,961.79 5,963.82 5.7K
14:42 5,963.82 5,964.36 5,963.75 5,964.36 3.0K
14:43 5,962.91 5,962.93 5,962.51 5,962.51 10.9K
14:44 5,962.51 5,962.51 5,962.47 5,962.51 5.7K
14:45 5,962.46 5,962.52 5,962.46 5,962.52 3.6K
14:46 5,962.93 5,962.93 5,962.54 5,962.54 2.9K
14:47 5,962.28 5,963.40 5,962.28 5,963.40 5.4K
14:48 5,960.56 5,961.60 5,960.51 5,961.46 21.2K
14:49 5,961.68 5,961.70 5,961.46 5,961.60 6.9K
14:50 5,961.46 5,961.53 5,961.28 5,961.28 5.1K
14:51 5,960.53 5,962.45 5,960.53 5,962.06 5.7K
14:52 5,962.27 5,962.48 5,962.03 5,962.48 4.5K
14:53 5,962.29 5,962.94 5,962.29 5,962.54 18.5K
14:54 5,963.15 5,963.59 5,962.71 5,962.71 7.8K
14:55 5,962.71 5,962.84 5,962.57 5,962.84 3.1K
14:56 5,963.74 5,964.40 5,963.74 5,963.91 7.4K
14:57 5,964.01 5,964.01 5,963.58 5,963.58 3.9K
14:58 5,963.98 5,965.92 5,963.98 5,965.92 12.7K
14:59 5,965.98 5,965.98 5,965.29 5,965.29 2.1K
15:00 5,965.38 5,965.38 5,964.92 5,965.05 3.7K
15:01 5,965.05 5,965.05 5,964.53 5,964.86 5.6K
15:02 5,964.86 5,965.37 5,964.86 5,965.37 3.4K
15:03 5,966.62 5,966.80 5,966.62 5,966.65 7.3K
15:04 5,966.75 5,966.89 5,966.75 5,966.89 2.1K
15:05 5,967.52 5,967.52 5,966.02 5,966.02 11.1K
15:06 5,965.39 5,965.40 5,964.82 5,964.82 9.1K
15:07 5,965.27 5,965.27 5,964.88 5,965.02 5.1K
15:08 5,966.23 5,966.23 5,966.10 5,966.10 14.9K
15:09 5,965.57 5,966.04 5,965.57 5,965.92 13.6K
15:10 5,965.79 5,965.79 5,965.15 5,965.15 3.1K
15:11 5,965.01 5,965.01 5,964.80 5,964.80 8.7K
15:12 5,964.41 5,965.25 5,964.41 5,964.70 24.6K
15:13 5,965.23 5,965.41 5,964.84 5,965.41 20.5K
15:14 5,965.26 5,965.26 5,964.56 5,964.56 7.2K
15:15 5,964.25 5,964.56 5,964.25 5,964.46 5.1K
15:16 5,964.66 5,964.78 5,964.66 5,964.70 3.0K
15:17 5,964.26 5,964.26 5,962.70 5,962.70 20.1K
15:18 5,962.82 5,962.82 5,962.10 5,962.10 6.7K
15:19 5,962.49 5,962.52 5,962.14 5,962.48 12.2K
15:20 5,962.21 5,962.80 5,962.21 5,962.29 9.1K
15:21 5,961.66 5,961.95 5,961.60 5,961.95 8.1K
15:22 5,961.57 5,961.57 5,961.25 5,961.25 13.6K
15:23 5,961.33 5,962.03 5,961.33 5,962.03 6.8K
15:24 5,962.13 5,962.64 5,962.13 5,962.64 6.0K
15:25 5,963.33 5,963.85 5,962.90 5,963.85 7.3K
15:26 5,964.44 5,964.44 5,964.08 5,964.08 10.4K
15:27 5,964.43 5,964.74 5,963.94 5,964.74 7.6K
15:28 5,964.86 5,964.86 5,963.66 5,963.66 8.0K
15:29 5,963.72 5,963.72 5,962.37 5,962.37 6.5K
15:30 5,961.50 5,961.50 5,960.61 5,961.09 15.0K
15:31 5,961.60 5,961.60 5,960.32 5,960.51 9.4K
15:32 5,961.03 5,961.80 5,960.51 5,961.80 17.2K
15:33 5,961.62 5,963.38 5,961.62 5,963.38 11.1K
15:34 5,961.88 5,962.38 5,960.84 5,962.38 12.1K
15:35 5,962.57 5,962.97 5,962.50 5,962.97 5.7K
15:36 5,962.40 5,962.40 5,962.08 5,962.08 9.0K
15:37 5,962.09 5,962.09 5,961.53 5,961.64 6.5K
15:38 5,960.63 5,961.12 5,960.23 5,960.23 11.5K
15:39 5,961.30 5,961.33 5,961.08 5,961.33 14.5K
15:40 5,960.66 5,960.66 5,960.31 5,960.57 11.8K
15:41 5,960.55 5,960.59 5,960.28 5,960.28 5.7K
15:42 5,960.69 5,960.69 5,960.28 5,960.28 12.8K
15:43 5,960.95 5,961.07 5,960.83 5,960.83 11.3K
15:44 5,960.56 5,960.56 5,960.32 5,960.49 15.3K
15:45 5,960.81 5,961.01 5,960.22 5,960.22 12.0K
15:46 5,959.83 5,960.13 5,959.51 5,960.13 9.7K
15:47 5,960.80 5,960.80 5,959.40 5,959.40 18.1K
15:48 5,959.31 5,960.20 5,958.54 5,958.54 15.9K
15:49 5,958.22 5,958.61 5,958.22 5,958.48 20.0K
15:50 5,959.62 5,965.71 5,959.62 5,965.71 58.0K
15:51 5,965.30 5,965.30 5,964.23 5,964.42 21.0K
15:52 5,964.57 5,964.57 5,963.67 5,963.70 33.9K
15:53 5,963.40 5,963.45 5,962.81 5,963.14 24.2K
15:54 5,964.12 5,964.12 5,963.30 5,963.30 37.9K
15:55 5,963.53 5,965.26 5,962.14 5,962.14 73.2K
15:56 5,962.57 5,964.24 5,962.57 5,964.24 54.7K
15:57 5,964.19 5,964.63 5,963.92 5,963.92 33.9K
15:58 5,963.97 5,965.43 5,963.97 5,964.91 51.5K
15:59 5,964.86 5,967.35 5,964.86 5,967.35 135.6K
16:00 5,968.50 5,968.50 5,967.95 5,967.95 4,601.8K
16:01 5,967.95 5,967.95 5,967.95 5,967.95 121.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし