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 5,967.95 5,967.95 5,956.68 5,964.08 51.8K
09:31 5,964.08 5,964.08 5,958.71 5,959.09 3.1K
09:32 5,961.68 5,961.68 5,959.88 5,959.88 7.9K
09:33 5,959.88 5,959.88 5,958.13 5,958.13 3.7K
09:34 5,957.74 5,958.37 5,957.59 5,957.85 5.8K
09:35 5,957.46 5,960.04 5,956.70 5,960.04 7.4K
09:36 5,960.28 5,960.28 5,958.99 5,959.65 7.5K
09:37 5,959.14 5,959.14 5,958.24 5,958.24 3.3K
09:38 5,959.29 5,959.29 5,958.38 5,958.38 2.8K
09:39 5,957.74 5,957.97 5,957.36 5,957.97 1.6K
09:40 5,957.58 5,957.58 5,956.22 5,956.31 7.0K
09:41 5,955.79 5,955.89 5,955.38 5,955.38 10.5K
09:42 5,955.38 5,955.39 5,955.38 5,955.39 1.6K
09:43 5,954.96 5,957.44 5,954.96 5,957.35 4.5K
09:44 5,957.37 5,957.89 5,957.11 5,957.89 7.3K
09:45 5,957.89 5,962.26 5,957.89 5,962.26 8.7K
09:46 5,962.84 5,964.07 5,962.52 5,962.52 7.7K
09:47 5,962.52 5,962.52 5,960.71 5,960.71 12.4K
09:48 5,960.71 5,960.71 5,959.68 5,959.68 2.8K
09:49 5,959.68 5,959.68 5,958.68 5,959.45 5.4K
09:50 5,959.45 5,960.53 5,959.45 5,960.53 6.3K
09:51 5,960.17 5,960.98 5,960.17 5,960.98 3.0K
09:52 5,960.86 5,961.14 5,958.97 5,958.97 8.7K
09:53 5,958.84 5,958.84 5,957.29 5,957.29 3.1K
09:54 5,956.65 5,956.65 5,956.06 5,956.06 25.5K
09:55 5,956.18 5,956.18 5,955.40 5,955.67 2.8K
09:56 5,954.97 5,956.26 5,954.79 5,956.26 9.8K
09:57 5,956.78 5,957.43 5,956.69 5,957.43 13.4K
09:58 5,956.79 5,957.15 5,956.79 5,957.13 1.5K
09:59 5,956.35 5,956.86 5,956.35 5,956.74 4.8K
10:00 5,957.04 5,958.81 5,957.04 5,958.75 23.7K
10:01 5,958.36 5,959.30 5,958.36 5,959.30 6.0K
10:02 5,958.94 5,961.26 5,958.94 5,961.26 12.3K
10:03 5,962.02 5,962.02 5,961.80 5,961.80 9.5K
10:04 5,961.05 5,961.39 5,960.75 5,961.39 5.5K
10:05 5,961.31 5,961.31 5,960.67 5,960.67 4.5K
10:06 5,960.79 5,960.79 5,960.02 5,960.14 4.2K
10:07 5,960.98 5,961.87 5,960.98 5,961.70 8.2K
10:08 5,960.67 5,961.48 5,960.67 5,961.48 7.4K
10:09 5,961.48 5,961.48 5,959.98 5,959.98 5.3K
10:10 5,959.98 5,960.24 5,959.85 5,960.24 1.7K
10:11 5,959.87 5,959.87 5,958.53 5,958.53 4.7K
10:12 5,958.40 5,959.05 5,958.40 5,959.05 4.5K
10:13 5,958.42 5,958.42 5,957.46 5,957.64 11.6K
10:14 5,957.07 5,958.84 5,957.07 5,958.84 7.4K
10:15 5,958.70 5,958.91 5,958.56 5,958.82 7.3K
10:16 5,958.70 5,958.84 5,958.70 5,958.84 14.9K
10:17 5,958.89 5,958.89 5,958.25 5,958.38 7.4K
10:18 5,958.35 5,958.49 5,957.85 5,958.49 5.7K
10:19 5,958.49 5,959.77 5,958.43 5,959.51 9.2K
10:20 5,959.17 5,959.17 5,957.49 5,957.49 5.4K
10:21 5,957.42 5,957.47 5,956.76 5,957.47 4.3K
10:22 5,956.85 5,956.85 5,955.23 5,955.23 4.5K
10:23 5,955.04 5,955.04 5,954.79 5,954.98 2.3K
10:24 5,954.56 5,954.56 5,954.44 5,954.44 9.5K
10:25 5,954.52 5,954.52 5,954.18 5,954.18 9.3K
10:26 5,954.18 5,954.18 5,953.52 5,953.71 2.9K
10:27 5,953.32 5,953.32 5,952.34 5,952.34 3.1K
10:28 5,951.95 5,951.95 5,950.73 5,950.73 2.1K
10:29 5,950.26 5,950.26 5,949.30 5,949.30 9.3K
10:30 5,949.29 5,949.29 5,948.90 5,948.90 14.9K
10:31 5,948.77 5,948.77 5,947.27 5,947.27 3.8K
10:32 5,947.57 5,948.48 5,947.57 5,948.48 4.8K
10:33 5,949.16 5,951.52 5,949.16 5,951.27 6.1K
10:34 5,951.57 5,952.35 5,951.57 5,951.96 3.3K
10:35 5,951.44 5,951.44 5,950.58 5,950.58 4.1K
10:36 5,950.39 5,952.67 5,950.39 5,952.67 3.8K
10:37 5,952.28 5,952.86 5,952.28 5,952.70 3.4K
10:38 5,951.69 5,952.89 5,951.69 5,952.17 7.0K
10:39 5,953.35 5,953.67 5,953.35 5,953.67 6.9K
10:40 5,953.86 5,953.86 5,953.23 5,953.23 3.2K
10:41 5,953.59 5,953.59 5,952.34 5,952.34 7.1K
10:42 5,952.09 5,952.85 5,951.82 5,951.82 9.3K
10:43 5,951.98 5,952.25 5,951.92 5,952.25 3.6K
10:44 5,951.93 5,952.20 5,951.93 5,952.20 2.8K
10:45 5,952.20 5,952.20 5,951.59 5,952.16 11.7K
10:46 5,952.51 5,952.51 5,952.10 5,952.29 8.2K
10:47 5,951.58 5,952.11 5,951.58 5,952.09 7.0K
10:48 5,952.10 5,952.69 5,951.73 5,952.69 5.5K
10:49 5,952.76 5,952.82 5,952.11 5,952.47 5.8K
10:50 5,952.67 5,954.10 5,952.67 5,953.71 5.5K
10:51 5,953.71 5,953.71 5,952.96 5,952.96 18.6K
10:52 5,953.08 5,953.08 5,952.58 5,952.70 8.1K
10:53 5,952.70 5,952.82 5,952.31 5,952.31 6.2K
10:54 5,952.18 5,952.68 5,952.18 5,952.56 8.0K
10:55 5,952.56 5,952.56 5,951.17 5,951.17 3.4K
10:56 5,951.00 5,951.56 5,951.00 5,951.56 3.7K
10:57 5,951.17 5,951.17 5,950.04 5,950.04 8.1K
10:58 5,950.14 5,950.14 5,947.33 5,947.33 8.5K
10:59 5,947.46 5,948.28 5,947.26 5,948.28 4.1K
11:00 5,948.43 5,948.43 5,946.97 5,947.26 6.1K
11:01 5,947.71 5,948.80 5,947.71 5,948.80 6.5K
11:02 5,948.86 5,948.86 5,948.72 5,948.72 3.0K
11:03 5,948.88 5,948.88 5,948.18 5,948.44 1.8K
11:04 5,948.71 5,948.71 5,948.07 5,948.07 9.2K
11:05 5,948.22 5,948.59 5,948.20 5,948.59 3.0K
11:06 5,948.59 5,948.59 5,948.21 5,948.38 2.9K
11:07 5,948.12 5,949.38 5,948.12 5,949.02 13.3K
11:08 5,948.47 5,948.99 5,948.47 5,948.99 4.3K
11:09 5,949.01 5,949.01 5,948.40 5,948.40 17.2K
11:10 5,947.19 5,947.19 5,946.66 5,946.66 6.9K
11:11 5,946.39 5,946.48 5,944.68 5,944.68 7.9K
11:12 5,944.21 5,944.79 5,944.21 5,944.79 9.7K
11:13 5,945.85 5,945.85 5,945.85 5,945.85 7.6K
11:14 5,945.88 5,945.88 5,945.29 5,945.29 6.5K
11:15 5,945.15 5,945.22 5,945.03 5,945.22 3.7K
11:16 5,945.20 5,945.70 5,944.82 5,944.82 1.8K
11:17 5,944.62 5,944.62 5,943.79 5,943.79 11.6K
11:18 5,943.54 5,943.54 5,942.36 5,942.36 8.4K
11:19 5,942.64 5,944.05 5,942.64 5,944.05 2.9K
11:20 5,943.77 5,945.56 5,943.77 5,945.56 13.7K
11:21 5,945.37 5,946.49 5,945.37 5,946.48 11.2K
11:22 5,945.45 5,945.75 5,945.45 5,945.63 35.9K
11:23 5,945.44 5,946.26 5,945.44 5,946.26 19.2K
11:24 5,946.26 5,946.45 5,945.15 5,945.15 4.0K
11:25 5,944.99 5,944.99 5,944.17 5,944.17 6.3K
11:26 5,944.23 5,944.23 5,944.20 5,944.20 4.6K
11:27 5,944.63 5,944.63 5,944.55 5,944.61 5.2K
11:28 5,944.55 5,944.55 5,943.94 5,943.94 9.9K
11:29 5,944.78 5,944.97 5,944.57 5,944.57 2.9K
11:30 5,944.70 5,944.70 5,943.71 5,943.71 5.7K
11:31 5,943.00 5,943.00 5,942.94 5,943.00 3.4K
11:32 5,942.81 5,943.19 5,942.25 5,942.25 11.6K
11:33 5,941.99 5,941.99 5,941.09 5,941.09 2.6K
11:34 5,941.21 5,941.64 5,940.94 5,941.64 2.2K
11:35 5,941.70 5,941.70 5,941.05 5,941.05 7.5K
11:36 5,940.93 5,941.24 5,940.93 5,941.24 5.5K
11:37 5,941.24 5,941.64 5,941.24 5,941.64 3.1K
11:38 5,941.29 5,941.29 5,941.14 5,941.14 4.9K
11:39 5,941.14 5,941.67 5,941.14 5,941.16 1.8K
11:40 5,941.26 5,942.31 5,941.25 5,942.31 19.0K
11:41 5,942.44 5,943.52 5,942.44 5,943.52 8.4K
11:42 5,943.52 5,943.52 5,942.54 5,942.54 6.6K
11:43 5,942.39 5,942.72 5,942.34 5,942.34 6.6K
11:44 5,942.04 5,942.13 5,941.82 5,941.93 7.6K
11:45 5,941.52 5,941.52 5,941.14 5,941.14 6.2K
11:46 5,941.15 5,941.26 5,940.74 5,940.74 7.2K
11:47 5,940.64 5,940.88 5,940.64 5,940.88 2.9K
11:48 5,940.62 5,941.26 5,940.62 5,941.26 9.0K
11:49 5,940.64 5,940.64 5,940.30 5,940.30 9.2K
11:50 5,940.30 5,940.36 5,940.30 5,940.36 1.8K
11:51 5,940.36 5,941.18 5,940.36 5,941.18 3.2K
11:52 5,941.14 5,941.14 5,940.77 5,940.77 1.7K
11:53 5,940.77 5,941.24 5,940.77 5,941.24 8.9K
11:54 5,941.11 5,941.49 5,941.11 5,941.38 0.9K
11:55 5,941.46 5,941.56 5,941.46 5,941.50 3.9K
11:56 5,941.74 5,941.93 5,941.67 5,941.67 1.3K
11:57 5,941.67 5,942.36 5,941.67 5,942.36 4.7K
11:58 5,941.85 5,942.19 5,941.85 5,942.19 3.6K
11:59 5,942.12 5,942.12 5,941.93 5,942.05 2.7K
12:00 5,942.05 5,942.05 5,941.42 5,941.42 1.0K
12:01 5,941.18 5,941.18 5,940.81 5,940.81 12.1K
12:02 5,940.69 5,941.12 5,940.69 5,941.12 3.7K
12:03 5,941.05 5,941.92 5,941.05 5,941.86 7.5K
12:04 5,941.86 5,941.88 5,941.76 5,941.88 2.1K
12:05 5,942.01 5,943.48 5,941.91 5,943.48 5.7K
12:06 5,943.50 5,944.94 5,943.50 5,944.87 6.7K
12:07 5,944.94 5,945.65 5,944.94 5,945.65 4.2K
12:08 5,945.23 5,945.23 5,944.71 5,944.71 7.2K
12:09 5,944.71 5,947.63 5,944.71 5,947.63 4.7K
12:10 5,946.92 5,947.81 5,946.92 5,947.30 8.4K
12:11 5,947.99 5,948.48 5,947.80 5,947.80 12.9K
12:12 5,947.80 5,948.26 5,947.80 5,948.26 2.5K
12:13 5,948.28 5,949.43 5,948.28 5,949.43 5.5K
12:14 5,949.88 5,949.88 5,949.41 5,949.41 6.9K
12:15 5,949.47 5,949.47 5,949.27 5,949.41 12.2K
12:16 5,949.35 5,949.35 5,948.36 5,948.36 10.2K
12:17 5,948.60 5,949.05 5,948.60 5,948.99 2.5K
12:18 5,948.99 5,948.99 5,948.67 5,948.67 2.1K
12:19 5,949.18 5,949.18 5,948.16 5,948.16 6.2K
12:20 5,948.55 5,948.92 5,948.55 5,948.92 10.6K
12:21 5,948.92 5,949.46 5,948.92 5,949.46 6.1K
12:22 5,949.74 5,950.71 5,949.74 5,950.71 9.3K
12:23 5,951.82 5,952.28 5,951.82 5,952.28 8.7K
12:24 5,952.08 5,952.08 5,951.82 5,952.02 4.4K
12:25 5,950.57 5,950.57 5,949.88 5,949.88 12.4K
12:26 5,949.88 5,949.88 5,949.54 5,949.54 4.5K
12:27 5,949.34 5,949.66 5,949.30 5,949.30 1.8K
12:28 5,949.43 5,949.43 5,948.98 5,948.98 5.0K
12:29 5,948.98 5,949.18 5,948.98 5,949.18 5.8K
12:30 5,949.18 5,949.57 5,949.00 5,949.00 3.6K
12:31 5,949.06 5,949.21 5,949.06 5,949.21 3.7K
12:32 5,949.21 5,951.10 5,949.21 5,951.10 8.0K
12:33 5,951.11 5,951.50 5,951.11 5,951.50 3.2K
12:34 5,951.50 5,951.50 5,951.38 5,951.42 3.8K
12:35 5,951.42 5,951.42 5,951.29 5,951.29 2.9K
12:36 5,951.42 5,951.70 5,951.42 5,951.70 4.6K
12:37 5,951.83 5,951.84 5,951.59 5,951.84 5.4K
12:38 5,952.16 5,952.51 5,952.16 5,952.51 9.2K
12:39 5,952.45 5,953.02 5,952.45 5,953.02 4.1K
12:40 5,952.83 5,953.22 5,952.83 5,953.22 5.8K
12:41 5,952.79 5,952.79 5,952.01 5,952.14 7.3K
12:42 5,951.94 5,953.19 5,951.94 5,953.19 1.6K
12:43 5,953.16 5,953.53 5,953.16 5,953.53 5.3K
12:44 5,953.66 5,953.66 5,953.40 5,953.40 9.3K
12:45 5,953.43 5,953.43 5,953.37 5,953.37 28.6K
12:46 5,953.40 5,953.40 5,953.20 5,953.20 2.4K
12:47 5,953.14 5,953.14 5,952.69 5,952.69 2.7K
12:48 5,952.38 5,952.45 5,952.14 5,952.14 4.6K
12:49 5,952.20 5,952.39 5,952.20 5,952.27 9.6K
12:50 5,952.21 5,952.27 5,952.14 5,952.14 2.0K
12:51 5,951.69 5,951.69 5,951.69 5,951.69 1.7K
12:52 5,951.95 5,952.21 5,951.95 5,952.21 3.5K
12:53 5,952.38 5,952.50 5,952.38 5,952.50 2.8K
12:54 5,952.50 5,952.50 5,950.71 5,950.78 5.5K
12:55 5,950.78 5,950.78 5,949.66 5,949.66 1.2K
12:56 5,950.18 5,950.18 5,949.56 5,949.56 5.2K
12:57 5,948.28 5,949.19 5,948.28 5,949.19 11.4K
12:58 5,949.19 5,949.19 5,949.19 5,949.19 3.6K
12:59 5,949.19 5,949.19 5,948.22 5,948.22 3.0K
13:00 5,948.35 5,948.40 5,948.35 5,948.40 2.0K
13:01 5,948.40 5,948.87 5,948.36 5,948.36 3.7K
13:02 5,948.87 5,949.73 5,948.87 5,949.41 6.8K
13:03 5,949.22 5,949.40 5,948.83 5,949.40 7.1K
13:04 5,949.40 5,949.52 5,949.20 5,949.40 5.7K
13:05 5,949.05 5,950.27 5,949.05 5,950.27 3.6K
13:06 5,949.96 5,950.56 5,949.96 5,950.28 5.8K
13:07 5,950.60 5,950.99 5,950.60 5,950.99 4.9K
13:08 5,950.87 5,951.14 5,950.75 5,951.14 3.9K
13:09 5,951.14 5,951.14 5,950.95 5,951.14 1.6K
13:10 5,951.22 5,951.22 5,950.25 5,950.38 6.0K
13:11 5,950.38 5,950.58 5,950.28 5,950.28 3.3K
13:12 5,949.82 5,950.10 5,949.82 5,950.10 3.8K
13:13 5,950.16 5,950.81 5,950.16 5,950.56 6.0K
13:14 5,950.75 5,952.14 5,950.69 5,952.14 6.5K
13:15 5,952.14 5,952.51 5,952.14 5,952.39 4.3K
13:16 5,952.39 5,952.44 5,952.39 5,952.44 3.1K
13:17 5,952.44 5,952.84 5,952.44 5,952.84 2.0K
13:18 5,952.64 5,952.64 5,952.25 5,952.63 3.5K
13:19 5,953.14 5,953.66 5,953.14 5,953.47 3.8K
13:20 5,953.78 5,953.84 5,953.78 5,953.84 13.5K
13:21 5,953.73 5,954.31 5,953.73 5,954.31 12.0K
13:22 5,953.80 5,953.80 5,953.60 5,953.60 3.0K
13:23 5,953.79 5,954.93 5,953.79 5,954.29 10.6K
13:24 5,954.74 5,955.67 5,954.74 5,955.28 8.5K
13:25 5,954.92 5,955.51 5,954.86 5,954.93 10.9K
13:26 5,955.47 5,955.47 5,954.94 5,954.94 6.1K
13:27 5,954.36 5,954.36 5,953.92 5,954.01 6.1K
13:28 5,954.01 5,954.01 5,954.01 5,954.01 1.0K
13:29 5,953.42 5,953.42 5,952.90 5,952.90 8.6K
13:30 5,952.90 5,953.38 5,952.90 5,953.38 2.8K
13:31 5,953.44 5,953.44 5,952.70 5,952.70 2.8K
13:32 5,952.70 5,953.18 5,952.70 5,953.05 4.1K
13:33 5,951.88 5,951.88 5,951.69 5,951.69 8.6K
13:34 5,952.01 5,952.01 5,951.53 5,951.53 3.7K
13:35 5,951.53 5,951.53 5,950.88 5,951.40 5.5K
13:36 5,951.19 5,951.71 5,951.19 5,951.71 14.7K
13:37 5,951.28 5,951.28 5,950.88 5,950.88 50.5K
13:38 5,950.88 5,951.41 5,950.88 5,951.41 7.4K
13:39 5,951.45 5,951.51 5,951.19 5,951.51 2.7K
13:40 5,951.40 5,953.16 5,951.40 5,953.16 11.4K
13:41 5,954.81 5,954.81 5,954.18 5,954.18 2.1K
13:42 5,954.23 5,954.23 5,953.76 5,953.76 3.0K
13:43 5,954.57 5,955.01 5,954.57 5,955.01 3.6K
13:44 5,954.37 5,954.37 5,954.30 5,954.30 5.3K
13:45 5,954.36 5,955.27 5,954.36 5,955.27 2.2K
13:46 5,955.07 5,955.07 5,953.04 5,953.04 11.5K
13:47 5,953.04 5,953.04 5,951.12 5,951.12 6.1K
13:48 5,951.47 5,951.90 5,951.47 5,951.90 8.5K
13:49 5,951.84 5,951.84 5,951.09 5,951.09 9.4K
13:50 5,951.24 5,951.24 5,951.18 5,951.18 1.1K
13:51 5,951.24 5,951.30 5,951.24 5,951.30 2.0K
13:52 5,951.82 5,951.82 5,951.43 5,951.82 6.1K
13:53 5,951.94 5,952.10 5,951.94 5,952.10 12.6K
13:54 5,951.62 5,951.75 5,951.56 5,951.75 1.2K
13:55 5,951.95 5,952.66 5,951.95 5,952.66 2.3K
13:56 5,952.60 5,953.04 5,952.53 5,952.53 4.1K
13:57 5,952.53 5,952.53 5,949.68 5,949.68 5.5K
13:58 5,949.20 5,949.52 5,948.82 5,948.82 10.5K
13:59 5,948.82 5,950.28 5,948.60 5,950.28 9.8K
14:00 5,949.51 5,950.15 5,949.38 5,950.15 5.7K
14:01 5,950.15 5,950.15 5,949.77 5,949.89 3.3K
14:02 5,950.79 5,950.85 5,950.57 5,950.57 23.3K
14:03 5,950.19 5,950.67 5,950.19 5,950.67 4.2K
14:04 5,950.67 5,950.76 5,950.48 5,950.76 1.8K
14:05 5,950.76 5,950.82 5,950.50 5,950.50 4.7K
14:06 5,950.87 5,950.87 5,950.40 5,950.53 6.2K
14:07 5,950.53 5,950.91 5,950.53 5,950.91 6.4K
14:08 5,950.95 5,951.69 5,950.65 5,951.69 27.5K
14:09 5,951.56 5,953.11 5,951.56 5,953.11 10.2K
14:10 5,953.11 5,953.39 5,953.11 5,953.39 12.5K
14:11 5,953.51 5,953.51 5,952.77 5,953.23 4.9K
14:12 5,953.44 5,954.11 5,953.44 5,954.11 9.4K
14:13 5,955.01 5,957.32 5,954.92 5,957.32 24.8K
14:14 5,957.96 5,958.28 5,957.95 5,958.28 3.8K
14:15 5,958.14 5,958.39 5,958.14 5,958.31 8.5K
14:16 5,958.19 5,958.19 5,957.81 5,957.97 5.1K
14:17 5,957.79 5,958.18 5,957.79 5,958.18 9.4K
14:18 5,957.14 5,957.14 5,956.63 5,956.65 11.8K
14:19 5,956.53 5,956.92 5,956.53 5,956.63 1.6K
14:20 5,956.57 5,956.57 5,956.50 5,956.50 3.4K
14:21 5,956.63 5,958.73 5,956.63 5,958.73 13.4K
14:22 5,958.48 5,959.51 5,958.48 5,959.51 1.5K
14:23 5,957.97 5,958.06 5,957.97 5,958.06 19.1K
14:24 5,958.06 5,958.06 5,957.53 5,957.53 14.5K
14:25 5,957.53 5,957.53 5,957.06 5,957.08 3.5K
14:26 5,955.93 5,955.93 5,955.50 5,955.50 4.7K
14:27 5,955.45 5,956.50 5,955.45 5,956.38 4.8K
14:28 5,956.62 5,957.12 5,956.16 5,957.06 8.1K
14:29 5,957.06 5,957.06 5,956.81 5,956.81 5.2K
14:30 5,956.68 5,956.68 5,955.71 5,955.71 4.5K
14:31 5,955.32 5,955.32 5,955.19 5,955.32 4.4K
14:32 5,954.93 5,955.07 5,954.93 5,955.07 3.1K
14:33 5,955.20 5,956.64 5,955.20 5,956.04 44.3K
14:34 5,956.43 5,957.33 5,956.43 5,957.33 4.0K
14:35 5,957.45 5,957.45 5,957.26 5,957.43 1.7K
14:36 5,957.50 5,957.91 5,957.14 5,957.14 10.0K
14:37 5,957.14 5,957.20 5,957.06 5,957.06 6.8K
14:38 5,957.16 5,957.67 5,957.16 5,957.67 9.4K
14:39 5,957.93 5,959.15 5,957.93 5,958.94 6.8K
14:40 5,958.90 5,959.02 5,957.48 5,957.48 13.5K
14:41 5,957.28 5,957.48 5,956.60 5,956.60 5.3K
14:42 5,956.48 5,956.48 5,955.98 5,955.98 3.0K
14:43 5,956.00 5,956.89 5,956.00 5,956.89 9.8K
14:44 5,956.89 5,957.63 5,956.89 5,957.63 3.7K
14:45 5,957.63 5,957.63 5,957.11 5,957.15 1.9K
14:46 5,957.15 5,957.15 5,956.70 5,956.70 2.7K
14:47 5,957.05 5,957.05 5,956.73 5,956.80 3.3K
14:48 5,956.60 5,956.84 5,956.33 5,956.33 8.7K
14:49 5,955.88 5,955.88 5,955.50 5,955.50 6.8K
14:50 5,955.83 5,956.84 5,955.57 5,955.57 9.7K
14:51 5,955.57 5,956.15 5,955.57 5,956.15 6.4K
14:52 5,956.12 5,956.20 5,955.99 5,956.20 11.0K
14:53 5,955.81 5,956.39 5,955.81 5,956.39 5.4K
14:54 5,956.39 5,956.46 5,956.19 5,956.46 14.8K
14:55 5,956.83 5,956.83 5,956.06 5,956.41 8.5K
14:56 5,956.36 5,956.36 5,955.17 5,955.17 6.1K
14:57 5,955.62 5,955.64 5,954.80 5,954.80 4.5K
14:58 5,954.67 5,954.67 5,953.88 5,953.88 8.0K
14:59 5,954.14 5,954.76 5,954.14 5,954.76 5.4K
15:00 5,954.64 5,954.89 5,954.64 5,954.70 5.9K
15:01 5,954.95 5,955.27 5,954.56 5,954.56 5.3K
15:02 5,953.74 5,953.74 5,953.18 5,953.57 6.4K
15:03 5,954.17 5,955.18 5,954.17 5,955.18 6.0K
15:04 5,955.05 5,955.05 5,953.86 5,953.86 10.5K
15:05 5,953.76 5,953.82 5,952.37 5,952.37 16.7K
15:06 5,953.34 5,953.34 5,952.58 5,952.58 6.3K
15:07 5,952.82 5,953.21 5,952.82 5,953.21 3.1K
15:08 5,953.21 5,953.85 5,953.09 5,953.85 3.8K
15:09 5,953.03 5,953.44 5,953.03 5,953.44 11.3K
15:10 5,953.61 5,953.81 5,953.49 5,953.49 7.3K
15:11 5,953.49 5,953.56 5,952.74 5,952.74 7.4K
15:12 5,952.65 5,953.45 5,952.65 5,953.45 6.2K
15:13 5,953.90 5,954.81 5,953.90 5,954.49 6.9K
15:14 5,954.49 5,954.65 5,953.30 5,953.30 9.2K
15:15 5,953.24 5,953.31 5,953.03 5,953.03 4.5K
15:16 5,953.21 5,954.10 5,953.21 5,954.10 9.5K
15:17 5,954.10 5,954.16 5,953.85 5,953.85 9.9K
15:18 5,953.85 5,954.05 5,953.67 5,954.05 7.5K
15:19 5,954.05 5,954.05 5,953.30 5,953.30 8.7K
15:20 5,953.30 5,954.61 5,951.88 5,954.61 12.2K
15:21 5,954.74 5,954.74 5,953.26 5,953.26 6.7K
15:22 5,953.06 5,953.30 5,952.62 5,953.29 16.3K
15:23 5,955.09 5,955.09 5,954.28 5,954.28 18.2K
15:24 5,954.40 5,954.48 5,954.06 5,954.06 7.4K
15:25 5,954.95 5,955.72 5,954.95 5,955.21 11.3K
15:26 5,955.60 5,955.72 5,955.38 5,955.38 5.5K
15:27 5,955.41 5,955.60 5,955.05 5,955.05 8.2K
15:28 5,954.59 5,954.59 5,953.63 5,953.63 8.2K
15:29 5,953.57 5,953.69 5,953.18 5,953.38 10.5K
15:30 5,952.89 5,952.89 5,952.37 5,952.37 7.1K
15:31 5,952.02 5,952.36 5,951.78 5,952.02 7.5K
15:32 5,952.28 5,952.46 5,950.73 5,950.73 13.5K
15:33 5,950.53 5,951.18 5,950.53 5,950.75 38.4K
15:34 5,950.90 5,950.90 5,947.45 5,947.45 22.0K
15:35 5,946.60 5,947.85 5,946.46 5,947.85 15.4K
15:36 5,949.25 5,949.25 5,948.81 5,948.81 10.8K
15:37 5,948.79 5,948.79 5,948.64 5,948.64 7.6K
15:38 5,948.51 5,948.92 5,948.51 5,948.92 15.5K
15:39 5,948.86 5,948.88 5,948.45 5,948.62 6.5K
15:40 5,948.69 5,949.09 5,948.69 5,949.09 4.8K
15:41 5,948.86 5,948.89 5,948.80 5,948.89 5.5K
15:42 5,948.71 5,949.46 5,948.71 5,949.46 8.2K
15:43 5,949.96 5,950.53 5,949.91 5,950.13 22.6K
15:44 5,950.59 5,950.68 5,950.59 5,950.68 10.7K
15:45 5,950.75 5,951.04 5,950.64 5,950.70 7.6K
15:46 5,951.03 5,951.84 5,951.03 5,951.84 8.3K
15:47 5,951.59 5,951.59 5,950.89 5,951.14 11.2K
15:48 5,952.30 5,952.42 5,952.25 5,952.30 10.1K
15:49 5,952.37 5,952.62 5,952.37 5,952.56 14.1K
15:50 5,952.55 5,957.08 5,952.55 5,957.08 98.2K
15:51 5,956.96 5,957.52 5,956.96 5,957.49 16.6K
15:52 5,958.74 5,959.65 5,958.32 5,959.59 26.0K
15:53 5,959.43 5,959.43 5,957.66 5,957.66 27.0K
15:54 5,957.49 5,957.49 5,956.33 5,956.33 17.0K
15:55 5,955.83 5,955.83 5,954.83 5,954.83 43.1K
15:56 5,953.89 5,953.89 5,947.36 5,947.89 88.0K
15:57 5,947.66 5,947.66 5,946.55 5,947.32 40.6K
15:58 5,947.90 5,947.90 5,947.20 5,947.46 87.6K
15:59 5,947.46 5,950.58 5,947.46 5,950.58 92.6K
16:00 5,951.31 5,951.31 5,950.95 5,950.95 4,293.3K
16:01 5,950.95 5,950.95 5,950.95 5,950.95 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