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 5,950.95 5,950.95 5,938.94 5,945.46 89.0K
09:31 5,949.38 5,949.38 5,946.28 5,947.95 38.0K
09:32 5,950.76 5,950.76 5,948.12 5,948.12 37.0K
09:33 5,947.07 5,950.79 5,947.07 5,950.79 36.5K
09:34 5,953.23 5,957.19 5,953.23 5,955.84 17.8K
09:35 5,959.44 5,959.44 5,955.75 5,958.25 12.3K
09:36 5,957.87 5,962.60 5,957.87 5,962.60 34.2K
09:37 5,962.14 5,966.81 5,962.14 5,966.81 44.2K
09:38 5,966.93 5,967.09 5,961.32 5,961.32 24.2K
09:39 5,965.38 5,965.38 5,962.12 5,962.22 38.6K
09:40 5,962.57 5,962.57 5,960.29 5,960.29 16.8K
09:41 5,960.29 5,961.50 5,959.97 5,959.97 14.9K
09:42 5,959.99 5,960.50 5,959.99 5,960.50 10.0K
09:43 5,960.26 5,961.02 5,960.26 5,960.79 10.0K
09:44 5,963.37 5,964.03 5,962.75 5,963.23 12.1K
09:45 5,961.08 5,964.65 5,960.92 5,964.65 21.8K
09:46 5,964.71 5,966.63 5,962.66 5,962.66 13.9K
09:47 5,963.02 5,964.26 5,961.01 5,961.01 7.5K
09:48 5,959.29 5,959.33 5,958.61 5,959.33 8.0K
09:49 5,959.59 5,959.59 5,956.94 5,957.91 8.0K
09:50 5,958.32 5,958.32 5,953.18 5,954.17 15.9K
09:51 5,955.60 5,955.60 5,953.07 5,953.07 10.2K
09:52 5,951.49 5,951.70 5,951.19 5,951.70 8.3K
09:53 5,952.77 5,953.79 5,952.77 5,953.66 5.6K
09:54 5,954.30 5,955.65 5,954.30 5,955.65 6.1K
09:55 5,956.81 5,956.81 5,953.29 5,953.29 16.2K
09:56 5,953.55 5,954.16 5,953.55 5,954.16 3.4K
09:57 5,955.30 5,955.30 5,953.07 5,953.42 17.0K
09:58 5,954.54 5,954.92 5,954.34 5,954.83 9.9K
09:59 5,955.00 5,955.00 5,953.40 5,953.40 7.3K
10:00 5,954.85 5,957.63 5,954.85 5,957.63 14.0K
10:01 5,958.23 5,958.23 5,955.39 5,955.39 23.9K
10:02 5,955.05 5,955.05 5,953.63 5,954.25 16.8K
10:03 5,954.13 5,954.13 5,952.86 5,952.86 10.5K
10:04 5,952.92 5,953.08 5,950.41 5,950.48 8.9K
10:05 5,950.94 5,952.27 5,950.94 5,951.98 6.3K
10:06 5,951.98 5,951.98 5,949.70 5,949.70 11.0K
10:07 5,949.16 5,949.90 5,948.95 5,948.95 8.9K
10:08 5,949.57 5,950.18 5,949.57 5,950.09 5.5K
10:09 5,949.32 5,949.83 5,949.32 5,949.38 5.0K
10:10 5,948.34 5,948.55 5,947.98 5,948.55 4.4K
10:11 5,948.55 5,948.55 5,947.33 5,947.51 10.2K
10:12 5,948.23 5,948.79 5,946.46 5,946.46 7.5K
10:13 5,947.14 5,947.14 5,946.30 5,946.30 3.4K
10:14 5,945.91 5,946.72 5,945.91 5,946.72 5.4K
10:15 5,946.67 5,946.67 5,945.79 5,945.79 7.4K
10:16 5,945.16 5,945.55 5,944.74 5,944.74 6.1K
10:17 5,943.67 5,943.67 5,942.34 5,942.34 4.3K
10:18 5,942.72 5,943.29 5,942.72 5,943.06 9.0K
10:19 5,942.93 5,943.44 5,942.66 5,943.44 6.9K
10:20 5,944.99 5,945.88 5,944.99 5,945.88 8.1K
10:21 5,945.37 5,945.59 5,945.20 5,945.22 5.8K
10:22 5,944.33 5,944.33 5,942.72 5,942.80 6.8K
10:23 5,942.75 5,942.75 5,941.98 5,941.98 8.5K
10:24 5,943.29 5,944.17 5,943.10 5,943.10 8.2K
10:25 5,943.49 5,943.69 5,943.49 5,943.51 9.4K
10:26 5,942.48 5,943.48 5,942.39 5,943.48 7.5K
10:27 5,943.57 5,943.63 5,943.05 5,943.40 8.1K
10:28 5,943.78 5,944.30 5,942.55 5,942.55 5.2K
10:29 5,942.74 5,944.09 5,942.74 5,943.33 10.5K
10:30 5,943.08 5,943.08 5,941.71 5,942.47 4.0K
10:31 5,942.23 5,942.71 5,941.45 5,942.71 13.4K
10:32 5,943.79 5,946.17 5,943.79 5,945.97 9.7K
10:33 5,945.99 5,946.18 5,945.91 5,945.91 5.6K
10:34 5,945.91 5,946.45 5,944.77 5,944.77 14.9K
10:35 5,945.62 5,945.62 5,944.71 5,944.71 8.3K
10:36 5,945.61 5,946.29 5,945.38 5,945.38 7.3K
10:37 5,945.21 5,945.60 5,945.21 5,945.60 2.1K
10:38 5,945.34 5,945.34 5,944.72 5,944.72 4.0K
10:39 5,944.41 5,944.41 5,943.76 5,943.76 6.9K
10:40 5,943.63 5,943.63 5,942.94 5,942.94 4.2K
10:41 5,943.45 5,946.37 5,943.45 5,945.43 10.0K
10:42 5,945.03 5,945.86 5,945.01 5,945.86 10.6K
10:43 5,945.62 5,945.62 5,945.36 5,945.40 5.4K
10:44 5,945.40 5,945.40 5,943.38 5,943.38 4.0K
10:45 5,943.89 5,944.52 5,943.89 5,944.28 2.4K
10:46 5,944.16 5,946.76 5,944.16 5,946.76 6.4K
10:47 5,947.14 5,947.14 5,944.39 5,944.39 11.2K
10:48 5,944.33 5,944.52 5,943.96 5,943.96 3.1K
10:49 5,943.96 5,943.96 5,942.98 5,942.98 6.3K
10:50 5,943.48 5,943.67 5,943.30 5,943.43 4.3K
10:51 5,943.31 5,944.25 5,943.31 5,944.25 3.9K
10:52 5,944.51 5,944.51 5,942.93 5,942.93 6.9K
10:53 5,943.05 5,943.05 5,942.93 5,943.01 1.3K
10:54 5,943.01 5,943.33 5,943.01 5,943.33 1.0K
10:55 5,943.39 5,943.68 5,942.55 5,942.55 9.0K
10:56 5,941.58 5,941.58 5,940.82 5,940.97 5.8K
10:57 5,941.25 5,942.25 5,941.25 5,941.87 10.5K
10:58 5,941.67 5,941.86 5,940.70 5,940.70 5.0K
10:59 5,940.31 5,940.31 5,940.00 5,940.00 5.4K
11:00 5,939.62 5,939.62 5,938.30 5,939.56 7.2K
11:01 5,940.02 5,940.97 5,940.02 5,940.97 3.7K
11:02 5,940.78 5,940.78 5,939.58 5,939.58 4.0K
11:03 5,939.58 5,939.58 5,938.48 5,938.48 4.2K
11:04 5,938.73 5,938.84 5,938.56 5,938.56 5.8K
11:05 5,938.56 5,938.80 5,938.35 5,938.80 3.8K
11:06 5,940.17 5,940.17 5,939.66 5,939.66 6.7K
11:07 5,939.53 5,940.10 5,939.53 5,940.10 9.5K
11:08 5,940.49 5,940.49 5,939.56 5,939.56 5.9K
11:09 5,939.86 5,939.86 5,939.05 5,939.05 7.5K
11:10 5,938.36 5,938.64 5,937.86 5,938.64 10.0K
11:11 5,938.92 5,938.92 5,938.39 5,938.39 2.2K
11:12 5,937.94 5,938.73 5,937.94 5,938.73 1.1K
11:13 5,938.70 5,939.05 5,938.70 5,939.05 1.5K
11:14 5,939.24 5,939.24 5,939.23 5,939.23 4.3K
11:15 5,940.00 5,942.87 5,940.00 5,942.87 16.4K
11:16 5,943.06 5,943.06 5,942.04 5,942.04 3.4K
11:17 5,942.11 5,942.96 5,942.11 5,942.48 5.1K
11:18 5,941.63 5,941.63 5,941.45 5,941.60 3.7K
11:19 5,941.60 5,941.66 5,941.60 5,941.66 3.1K
11:20 5,942.32 5,943.03 5,942.20 5,943.03 3.1K
11:21 5,943.67 5,945.09 5,943.67 5,944.89 8.2K
11:22 5,944.96 5,945.35 5,944.96 5,945.14 10.6K
11:23 5,945.14 5,947.38 5,945.14 5,947.38 5.0K
11:24 5,947.24 5,947.24 5,946.21 5,946.21 8.1K
11:25 5,945.89 5,945.91 5,945.88 5,945.88 4.9K
11:26 5,946.38 5,946.46 5,946.26 5,946.46 6.2K
11:27 5,946.07 5,946.17 5,945.62 5,945.62 10.8K
11:28 5,945.00 5,945.00 5,943.45 5,943.45 9.1K
11:29 5,943.95 5,944.52 5,943.74 5,943.74 7.8K
11:30 5,943.74 5,944.19 5,943.74 5,944.19 4.3K
11:31 5,943.59 5,943.59 5,943.20 5,943.31 8.5K
11:32 5,942.93 5,943.43 5,942.93 5,943.43 4.0K
11:33 5,943.71 5,943.71 5,941.94 5,941.94 7.8K
11:34 5,941.94 5,941.94 5,941.26 5,941.26 9.6K
11:35 5,940.98 5,941.16 5,940.26 5,940.26 7.2K
11:36 5,940.78 5,940.90 5,940.06 5,940.06 4.4K
11:37 5,940.45 5,940.98 5,938.77 5,938.77 8.1K
11:38 5,939.09 5,939.10 5,938.40 5,938.40 7.0K
11:39 5,938.34 5,938.61 5,937.87 5,937.87 6.7K
11:40 5,937.17 5,937.17 5,936.79 5,936.92 2.2K
11:41 5,936.13 5,936.57 5,936.13 5,936.19 4.0K
11:42 5,935.28 5,935.67 5,935.28 5,935.57 4.3K
11:43 5,935.26 5,935.64 5,935.25 5,935.25 2.7K
11:44 5,935.50 5,935.50 5,935.01 5,935.01 1.7K
11:45 5,935.01 5,935.51 5,935.01 5,935.51 4.7K
11:46 5,936.61 5,937.31 5,936.61 5,937.11 5.8K
11:47 5,935.96 5,938.14 5,935.84 5,938.12 11.2K
11:48 5,938.12 5,938.77 5,938.12 5,938.77 1.9K
11:49 5,938.96 5,940.28 5,938.96 5,940.28 3.8K
11:50 5,940.28 5,940.28 5,939.33 5,939.33 9.6K
11:51 5,939.52 5,939.52 5,937.51 5,937.51 7.3K
11:52 5,937.51 5,938.02 5,937.51 5,938.02 1.1K
11:53 5,937.90 5,937.90 5,937.36 5,937.36 8.8K
11:54 5,937.75 5,937.75 5,936.99 5,937.39 6.2K
11:55 5,937.68 5,937.68 5,937.19 5,937.19 2.9K
11:56 5,936.76 5,937.13 5,936.57 5,937.13 7.8K
11:57 5,937.46 5,938.30 5,937.46 5,938.30 7.7K
11:58 5,937.78 5,937.78 5,937.06 5,937.06 4.4K
11:59 5,937.04 5,937.32 5,937.04 5,937.32 2.0K
12:00 5,937.13 5,937.13 5,935.27 5,935.52 4.8K
12:01 5,935.33 5,936.14 5,935.33 5,936.14 2.8K
12:02 5,936.73 5,936.73 5,936.55 5,936.55 4.7K
12:03 5,936.67 5,936.86 5,936.67 5,936.86 5.0K
12:04 5,937.36 5,937.36 5,936.12 5,936.12 4.1K
12:05 5,935.73 5,935.73 5,934.89 5,934.89 4.6K
12:06 5,934.74 5,934.74 5,934.38 5,934.38 1.7K
12:07 5,934.50 5,935.39 5,934.50 5,934.80 5.7K
12:08 5,934.84 5,934.84 5,932.96 5,932.96 16.6K
12:09 5,932.92 5,933.03 5,932.84 5,932.88 0.8K
12:10 5,932.95 5,934.87 5,932.95 5,934.87 5.6K
12:11 5,934.87 5,934.99 5,934.60 5,934.60 0.7K
12:12 5,935.00 5,935.00 5,934.49 5,934.49 10.8K
12:13 5,934.36 5,934.71 5,934.24 5,934.71 4.3K
12:14 5,934.57 5,934.57 5,933.73 5,933.73 4.3K
12:15 5,933.58 5,934.22 5,933.58 5,934.22 2.2K
12:16 5,933.83 5,934.87 5,933.83 5,934.87 6.3K
12:17 5,935.25 5,935.25 5,933.15 5,933.15 10.2K
12:18 5,932.95 5,932.95 5,932.44 5,932.47 5.6K
12:19 5,932.20 5,932.36 5,931.55 5,932.26 3.8K
12:20 5,932.75 5,933.28 5,932.75 5,932.98 7.6K
12:21 5,932.86 5,932.86 5,931.92 5,931.92 5.9K
12:22 5,929.68 5,929.68 5,929.29 5,929.50 7.2K
12:23 5,929.55 5,929.66 5,929.14 5,929.14 5.5K
12:24 5,928.89 5,929.45 5,928.89 5,929.33 4.4K
12:25 5,929.72 5,930.79 5,929.72 5,930.21 2.7K
12:26 5,930.21 5,931.56 5,930.21 5,931.56 6.3K
12:27 5,931.56 5,931.68 5,931.56 5,931.68 2.4K
12:28 5,932.27 5,934.67 5,932.27 5,934.67 7.9K
12:29 5,934.67 5,934.98 5,934.60 5,934.98 7.2K
12:30 5,935.53 5,935.85 5,935.33 5,935.33 3.1K
12:31 5,935.46 5,936.08 5,935.46 5,936.08 4.0K
12:32 5,935.45 5,935.45 5,934.87 5,934.88 31.1K
12:33 5,934.88 5,935.06 5,934.67 5,935.06 4.1K
12:34 5,934.80 5,934.80 5,934.01 5,934.01 3.9K
12:35 5,934.13 5,934.68 5,934.13 5,934.68 12.3K
12:36 5,934.55 5,934.80 5,934.55 5,934.62 11.1K
12:37 5,934.64 5,936.58 5,934.64 5,935.18 15.8K
12:38 5,935.06 5,935.08 5,934.83 5,934.83 4.6K
12:39 5,934.71 5,934.71 5,934.71 5,934.71 0.9K
12:40 5,934.68 5,934.76 5,934.35 5,934.35 6.5K
12:41 5,933.40 5,933.40 5,932.65 5,932.89 5.0K
12:42 5,932.42 5,932.65 5,932.42 5,932.65 2.2K
12:43 5,932.34 5,932.89 5,931.88 5,932.89 4.3K
12:44 5,932.89 5,932.98 5,932.46 5,932.46 5.9K
12:45 5,932.33 5,932.42 5,930.59 5,930.61 7.7K
12:46 5,929.46 5,929.46 5,927.03 5,927.03 13.0K
12:47 5,926.49 5,926.49 5,925.92 5,925.94 9.0K
12:48 5,925.99 5,926.11 5,925.67 5,925.67 0.7K
12:49 5,925.35 5,925.46 5,923.81 5,923.81 6.5K
12:50 5,923.19 5,923.89 5,923.19 5,923.89 64.3K
12:51 5,924.28 5,924.28 5,923.06 5,923.06 7.4K
12:52 5,922.04 5,922.04 5,920.55 5,920.55 13.9K
12:53 5,920.11 5,920.67 5,919.66 5,919.66 4.3K
12:54 5,917.53 5,917.53 5,917.06 5,917.06 13.4K
12:55 5,916.94 5,919.06 5,916.94 5,918.96 6.4K
12:56 5,919.17 5,919.85 5,918.27 5,918.27 6.4K
12:57 5,918.20 5,918.77 5,918.20 5,918.77 0.7K
12:58 5,918.26 5,918.26 5,916.96 5,916.96 4.5K
12:59 5,917.17 5,918.78 5,917.17 5,918.25 6.2K
13:00 5,918.64 5,919.55 5,918.64 5,919.55 2.7K
13:01 5,919.18 5,919.26 5,918.23 5,918.23 7.0K
13:02 5,917.41 5,917.41 5,916.73 5,916.73 4.5K
13:03 5,916.61 5,916.61 5,915.00 5,915.03 2.2K
13:04 5,915.54 5,916.42 5,915.54 5,916.42 5.5K
13:05 5,916.42 5,916.81 5,916.42 5,916.79 2.3K
13:06 5,917.16 5,917.35 5,916.10 5,916.10 6.6K
13:07 5,916.46 5,916.85 5,916.33 5,916.33 2.7K
13:08 5,918.09 5,922.47 5,918.09 5,922.47 11.1K
13:09 5,923.14 5,923.41 5,923.14 5,923.41 3.3K
13:10 5,923.21 5,923.36 5,922.83 5,923.36 3.6K
13:11 5,923.36 5,924.08 5,923.36 5,924.08 0.7K
13:12 5,923.43 5,924.00 5,923.43 5,923.79 12.8K
13:13 5,923.27 5,923.27 5,922.23 5,922.23 5.5K
13:14 5,923.67 5,927.66 5,923.67 5,927.66 10.0K
13:15 5,926.76 5,927.14 5,926.65 5,927.14 6.6K
13:16 5,927.18 5,927.18 5,926.54 5,926.54 4.6K
13:17 5,925.91 5,927.82 5,925.39 5,927.71 3.9K
13:18 5,928.41 5,928.41 5,927.55 5,927.55 2.1K
13:19 5,927.94 5,928.52 5,927.94 5,928.20 3.2K
13:20 5,927.55 5,928.03 5,927.55 5,927.87 12.0K
13:21 5,927.87 5,927.87 5,927.48 5,927.48 2.6K
13:22 5,927.48 5,927.71 5,927.48 5,927.71 0.6K
13:23 5,927.71 5,927.71 5,927.46 5,927.46 3.1K
13:24 5,926.95 5,927.15 5,926.95 5,927.10 4.8K
13:25 5,927.66 5,927.90 5,927.41 5,927.71 4.0K
13:26 5,927.28 5,927.28 5,926.99 5,927.11 1.3K
13:27 5,927.18 5,927.18 5,926.05 5,926.05 6.5K
13:28 5,925.99 5,925.99 5,924.86 5,924.86 3.2K
13:29 5,925.24 5,925.24 5,925.12 5,925.12 1.3K
13:30 5,925.12 5,925.12 5,924.88 5,924.88 3.3K
13:31 5,924.88 5,925.20 5,924.75 5,925.20 4.4K
13:32 5,926.52 5,926.84 5,926.52 5,926.84 3.2K
13:33 5,926.33 5,926.72 5,926.33 5,926.72 3.4K
13:34 5,926.78 5,927.89 5,926.78 5,927.89 5.6K
13:35 5,927.69 5,927.69 5,927.31 5,927.37 8.5K
13:36 5,927.37 5,927.37 5,926.86 5,926.86 3.5K
13:37 5,926.86 5,927.94 5,926.86 5,927.16 2.5K
13:38 5,927.16 5,927.55 5,926.14 5,926.14 4.7K
13:39 5,926.53 5,926.53 5,926.47 5,926.49 2.9K
13:40 5,926.49 5,927.55 5,926.49 5,927.55 2.6K
13:41 5,927.03 5,927.55 5,927.03 5,927.43 4.5K
13:42 5,927.55 5,927.67 5,927.55 5,927.67 3.4K
13:43 5,927.67 5,927.74 5,927.10 5,927.10 13.7K
13:44 5,926.46 5,927.22 5,926.46 5,927.09 12.4K
13:45 5,927.21 5,927.33 5,926.57 5,926.57 13.6K
13:46 5,926.34 5,926.56 5,926.34 5,926.56 3.1K
13:47 5,926.20 5,927.04 5,926.20 5,927.04 5.7K
13:48 5,927.04 5,927.62 5,927.04 5,927.62 1.8K
13:49 5,927.62 5,927.81 5,927.48 5,927.48 6.6K
13:50 5,928.63 5,928.63 5,927.63 5,927.63 12.5K
13:51 5,927.58 5,927.58 5,926.90 5,926.90 4.4K
13:52 5,924.94 5,925.39 5,924.94 5,925.39 10.7K
13:53 5,925.42 5,925.60 5,925.42 5,925.60 2.4K
13:54 5,926.70 5,926.92 5,926.70 5,926.88 5.0K
13:55 5,926.88 5,927.69 5,926.88 5,927.69 2.4K
13:56 5,927.69 5,927.95 5,927.69 5,927.95 8.1K
13:57 5,927.95 5,927.95 5,927.46 5,927.46 1.9K
13:58 5,927.60 5,927.72 5,927.48 5,927.48 4.2K
13:59 5,927.93 5,928.34 5,927.93 5,928.34 1.0K
14:00 5,928.21 5,928.76 5,928.21 5,928.76 1.8K
14:01 5,929.07 5,929.07 5,929.07 5,929.07 4.2K
14:02 5,929.07 5,929.19 5,929.00 5,929.19 11.0K
14:03 5,929.31 5,929.56 5,929.17 5,929.17 3.1K
14:04 5,929.19 5,929.19 5,928.29 5,928.29 11.3K
14:05 5,928.29 5,928.29 5,926.37 5,926.37 8.7K
14:06 5,926.82 5,927.84 5,926.82 5,927.84 5.5K
14:07 5,927.84 5,927.84 5,927.84 5,927.84 2.8K
14:08 5,928.23 5,928.61 5,928.23 5,928.35 3.3K
14:09 5,927.69 5,928.39 5,927.63 5,928.39 6.1K
14:10 5,928.59 5,928.59 5,928.51 5,928.58 3.5K
14:11 5,928.58 5,928.77 5,927.93 5,927.93 11.2K
14:12 5,928.20 5,929.11 5,928.20 5,928.72 4.1K
14:13 5,928.62 5,928.62 5,928.23 5,928.23 0.4K
14:14 5,928.41 5,928.78 5,927.82 5,927.82 16.9K
14:15 5,927.80 5,927.80 5,926.72 5,926.81 8.4K
14:16 5,926.87 5,928.59 5,926.87 5,928.59 9.6K
14:17 5,928.66 5,928.98 5,928.60 5,928.98 3.2K
14:18 5,928.98 5,930.50 5,928.98 5,930.50 6.1K
14:19 5,931.79 5,932.14 5,931.79 5,932.02 4.5K
14:20 5,932.14 5,932.68 5,932.14 5,932.68 2.5K
14:21 5,933.31 5,933.35 5,932.86 5,933.35 9.1K
14:22 5,933.59 5,933.59 5,932.36 5,932.36 10.9K
14:23 5,931.93 5,931.93 5,931.29 5,931.29 5.9K
14:24 5,931.34 5,932.28 5,930.97 5,931.50 6.7K
14:25 5,931.50 5,931.88 5,931.50 5,931.88 15.6K
14:26 5,931.88 5,932.43 5,931.88 5,932.43 14.6K
14:27 5,932.60 5,933.07 5,932.60 5,933.07 26.9K
14:28 5,933.23 5,933.28 5,932.95 5,932.95 28.7K
14:29 5,932.95 5,933.51 5,932.95 5,932.97 17.4K
14:30 5,933.72 5,933.72 5,932.82 5,933.60 7.8K
14:31 5,933.60 5,933.99 5,933.60 5,933.99 13.3K
14:32 5,934.06 5,934.37 5,934.06 5,934.37 4.2K
14:33 5,934.37 5,934.37 5,934.06 5,934.06 0.7K
14:34 5,933.94 5,934.06 5,932.46 5,932.46 22.4K
14:35 5,932.52 5,932.52 5,931.94 5,932.14 5.3K
14:36 5,932.10 5,932.37 5,930.91 5,930.91 8.3K
14:37 5,930.82 5,930.82 5,930.54 5,930.71 2.7K
14:38 5,930.71 5,930.97 5,930.15 5,930.15 14.2K
14:39 5,930.09 5,930.90 5,930.08 5,930.90 7.9K
14:40 5,931.53 5,931.53 5,930.38 5,930.38 8.4K
14:41 5,930.94 5,931.06 5,930.31 5,930.46 4.2K
14:42 5,929.69 5,929.95 5,929.69 5,929.95 6.2K
14:43 5,930.34 5,932.07 5,929.87 5,932.07 3.9K
14:44 5,932.07 5,932.07 5,930.47 5,930.72 13.0K
14:45 5,930.84 5,930.84 5,929.92 5,929.99 3.8K
14:46 5,929.81 5,929.81 5,927.69 5,927.73 10.5K
14:47 5,927.57 5,928.12 5,927.57 5,927.76 7.4K
14:48 5,927.58 5,928.12 5,927.58 5,928.12 4.8K
14:49 5,927.35 5,927.35 5,926.46 5,926.46 9.4K
14:50 5,926.14 5,926.14 5,923.22 5,923.22 42.3K
14:51 5,923.27 5,923.95 5,923.27 5,923.82 10.9K
14:52 5,923.82 5,924.62 5,923.82 5,924.62 5.0K
14:53 5,924.56 5,925.06 5,924.56 5,925.00 4.2K
14:54 5,925.39 5,926.52 5,925.39 5,926.52 3.3K
14:55 5,927.10 5,927.10 5,926.39 5,926.84 5.0K
14:56 5,928.21 5,928.41 5,928.21 5,928.36 9.7K
14:57 5,928.31 5,928.70 5,928.31 5,928.70 5.9K
14:58 5,928.70 5,928.74 5,928.68 5,928.68 19.2K
14:59 5,928.16 5,928.68 5,928.16 5,928.44 5.5K
15:00 5,928.64 5,928.77 5,928.52 5,928.77 7.8K
15:01 5,928.77 5,929.17 5,928.53 5,929.17 6.2K
15:02 5,928.64 5,928.89 5,928.44 5,928.89 9.4K
15:03 5,929.29 5,929.29 5,928.27 5,928.85 10.4K
15:04 5,928.94 5,929.02 5,928.94 5,929.02 2.4K
15:05 5,929.01 5,929.47 5,929.01 5,929.15 10.1K
15:06 5,929.03 5,929.25 5,929.03 5,929.17 4.1K
15:07 5,929.15 5,929.77 5,929.15 5,929.57 7.3K
15:08 5,928.43 5,928.77 5,928.38 5,928.70 20.9K
15:09 5,928.95 5,929.86 5,928.95 5,929.86 4.4K
15:10 5,929.47 5,929.91 5,929.47 5,929.91 1.9K
15:11 5,930.51 5,930.93 5,930.20 5,930.93 8.1K
15:12 5,930.99 5,931.06 5,930.87 5,930.87 5.5K
15:13 5,931.02 5,931.02 5,930.14 5,930.14 15.1K
15:14 5,930.02 5,930.22 5,930.02 5,930.13 3.0K
15:15 5,930.39 5,930.39 5,929.71 5,929.77 6.7K
15:16 5,929.38 5,929.38 5,928.87 5,929.35 6.9K
15:17 5,929.64 5,929.64 5,928.62 5,928.62 9.5K
15:18 5,928.11 5,928.87 5,928.11 5,928.87 4.0K
15:19 5,929.23 5,930.67 5,929.23 5,930.60 16.6K
15:20 5,930.60 5,931.13 5,930.32 5,931.13 10.9K
15:21 5,931.69 5,931.81 5,931.63 5,931.81 4.2K
15:22 5,931.89 5,932.07 5,931.82 5,932.04 3.1K
15:23 5,931.71 5,931.71 5,931.26 5,931.32 12.6K
15:24 5,931.22 5,933.01 5,931.22 5,933.01 18.7K
15:25 5,932.86 5,932.86 5,931.92 5,931.92 8.7K
15:26 5,931.88 5,932.27 5,931.88 5,932.06 5.9K
15:27 5,932.02 5,932.38 5,931.71 5,931.71 9.2K
15:28 5,931.90 5,932.29 5,931.83 5,932.29 8.2K
15:29 5,932.64 5,932.64 5,932.30 5,932.30 7.9K
15:30 5,932.49 5,932.90 5,932.20 5,932.20 5.2K
15:31 5,932.28 5,932.55 5,932.28 5,932.55 5.8K
15:32 5,932.61 5,933.21 5,932.53 5,933.21 11.9K
15:33 5,932.77 5,932.83 5,932.37 5,932.37 14.8K
15:34 5,932.43 5,932.85 5,932.43 5,932.83 17.3K
15:35 5,933.06 5,933.38 5,932.85 5,932.85 6.6K
15:36 5,932.91 5,933.40 5,932.91 5,933.40 18.9K
15:37 5,933.81 5,933.81 5,933.17 5,933.17 10.6K
15:38 5,932.66 5,932.66 5,932.15 5,932.16 11.9K
15:39 5,932.66 5,933.07 5,932.53 5,933.07 13.9K
15:40 5,933.48 5,933.48 5,933.19 5,933.40 18.4K
15:41 5,933.05 5,933.86 5,933.05 5,933.56 18.7K
15:42 5,934.03 5,934.39 5,934.03 5,934.24 39.3K
15:43 5,934.39 5,934.74 5,934.39 5,934.74 15.4K
15:44 5,934.68 5,934.79 5,934.68 5,934.79 9.5K
15:45 5,935.00 5,935.00 5,934.82 5,935.00 22.2K
15:46 5,934.95 5,934.95 5,934.54 5,934.54 6.9K
15:47 5,934.60 5,934.60 5,933.92 5,933.92 8.6K
15:48 5,933.51 5,934.48 5,933.51 5,934.48 24.1K
15:49 5,934.54 5,934.54 5,933.27 5,933.75 22.7K
15:50 5,933.99 5,933.99 5,932.02 5,932.02 55.6K
15:51 5,931.65 5,932.72 5,931.65 5,931.73 22.9K
15:52 5,931.92 5,932.29 5,930.42 5,930.42 46.5K
15:53 5,930.75 5,930.75 5,930.01 5,930.55 28.8K
15:54 5,930.74 5,930.74 5,929.78 5,930.59 50.4K
15:55 5,930.64 5,933.69 5,930.64 5,932.74 47.3K
15:56 5,933.84 5,935.36 5,933.04 5,935.36 86.9K
15:57 5,934.02 5,934.02 5,933.03 5,933.49 88.7K
15:58 5,934.15 5,934.40 5,933.75 5,934.40 54.6K
15:59 5,933.16 5,933.87 5,932.77 5,933.87 164.8K
16:00 5,934.31 5,934.31 5,933.39 5,933.39 4,240.9K
16:01 5,933.39 5,933.39 5,933.39 5,933.39 17.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし