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 5,933.39 5,942.35 5,933.39 5,935.45 45.1K
09:31 5,934.05 5,934.05 5,927.38 5,928.48 11.2K
09:32 5,929.18 5,931.31 5,929.18 5,931.31 4.5K
09:33 5,924.85 5,930.04 5,924.85 5,929.01 12.7K
09:34 5,928.25 5,929.77 5,928.25 5,929.77 1.6K
09:35 5,929.32 5,933.10 5,929.32 5,933.10 10.0K
09:36 5,935.93 5,944.14 5,935.93 5,944.14 13.3K
09:37 5,948.13 5,950.87 5,948.13 5,948.26 5.8K
09:38 5,950.17 5,950.73 5,950.09 5,950.41 14.5K
09:39 5,950.93 5,950.93 5,949.16 5,949.64 5.6K
09:40 5,951.27 5,954.55 5,951.24 5,954.55 12.2K
09:41 5,955.57 5,955.57 5,954.01 5,954.21 9.2K
09:42 5,952.57 5,952.96 5,951.86 5,951.86 12.4K
09:43 5,947.84 5,947.84 5,946.13 5,946.48 15.4K
09:44 5,947.28 5,948.06 5,945.17 5,945.17 12.6K
09:45 5,945.03 5,945.03 5,943.75 5,943.75 14.4K
09:46 5,941.44 5,941.44 5,936.86 5,936.86 25.2K
09:47 5,934.65 5,935.59 5,933.73 5,933.73 20.5K
09:48 5,933.13 5,933.13 5,931.20 5,931.20 3.0K
09:49 5,930.96 5,930.96 5,928.94 5,928.94 3.5K
09:50 5,926.79 5,926.79 5,924.75 5,924.75 4.5K
09:51 5,924.75 5,925.02 5,924.17 5,924.17 3.5K
09:52 5,924.20 5,927.44 5,924.20 5,926.86 6.6K
09:53 5,926.15 5,927.36 5,926.15 5,927.36 4.0K
09:54 5,927.36 5,928.65 5,927.36 5,928.65 11.3K
09:55 5,929.45 5,931.64 5,929.01 5,931.64 6.4K
09:56 5,931.57 5,932.23 5,931.57 5,932.23 4.0K
09:57 5,932.23 5,932.92 5,931.76 5,931.76 9.2K
09:58 5,931.65 5,931.65 5,930.18 5,930.54 14.2K
09:59 5,930.13 5,931.93 5,930.13 5,931.93 7.1K
10:00 5,931.94 5,932.59 5,931.94 5,932.36 10.0K
10:01 5,932.36 5,932.58 5,929.37 5,929.37 16.4K
10:02 5,930.21 5,931.35 5,930.21 5,930.63 13.4K
10:03 5,929.86 5,929.86 5,924.56 5,924.56 4.8K
10:04 5,925.07 5,925.65 5,925.07 5,925.65 5.1K
10:05 5,925.01 5,925.01 5,923.93 5,923.93 5.2K
10:06 5,924.06 5,924.82 5,923.67 5,923.67 14.3K
10:07 5,923.33 5,923.33 5,922.06 5,922.06 7.6K
10:08 5,921.42 5,921.42 5,919.78 5,919.78 8.8K
10:09 5,919.78 5,919.94 5,916.80 5,916.80 3.8K
10:10 5,916.80 5,916.80 5,915.68 5,916.06 8.3K
10:11 5,915.43 5,915.62 5,915.33 5,915.33 3.5K
10:12 5,915.44 5,915.44 5,914.15 5,915.28 11.9K
10:13 5,914.90 5,915.31 5,914.05 5,914.05 4.6K
10:14 5,914.05 5,914.06 5,912.75 5,912.75 7.8K
10:15 5,912.62 5,912.77 5,912.47 5,912.47 5.4K
10:16 5,912.47 5,912.47 5,911.67 5,911.76 9.8K
10:17 5,911.76 5,912.09 5,911.51 5,911.51 5.1K
10:18 5,911.48 5,913.30 5,908.92 5,908.92 12.3K
10:19 5,909.32 5,910.95 5,909.32 5,910.92 11.4K
10:20 5,910.92 5,910.92 5,909.95 5,910.35 7.1K
10:21 5,910.35 5,910.99 5,910.35 5,910.38 11.0K
10:22 5,909.40 5,911.36 5,909.35 5,911.36 7.8K
10:23 5,911.38 5,914.02 5,911.38 5,914.02 2.6K
10:24 5,914.28 5,914.28 5,913.28 5,913.28 10.2K
10:25 5,913.77 5,915.11 5,913.64 5,915.11 12.0K
10:26 5,914.54 5,915.99 5,914.54 5,915.99 15.7K
10:27 5,915.26 5,915.61 5,915.22 5,915.49 13.7K
10:28 5,915.12 5,915.51 5,914.22 5,914.22 25.9K
10:29 5,913.74 5,913.82 5,912.87 5,913.82 27.3K
10:30 5,913.46 5,913.59 5,913.20 5,913.59 17.4K
10:31 5,915.07 5,916.22 5,915.07 5,916.22 13.8K
10:32 5,916.10 5,916.10 5,915.97 5,915.97 2.5K
10:33 5,915.83 5,916.03 5,915.18 5,916.03 7.8K
10:34 5,916.03 5,916.39 5,916.03 5,916.33 3.3K
10:35 5,916.27 5,917.91 5,916.08 5,917.91 10.7K
10:36 5,918.60 5,919.72 5,918.60 5,919.72 3.9K
10:37 5,918.73 5,918.73 5,917.91 5,918.30 9.4K
10:38 5,918.18 5,918.69 5,918.13 5,918.13 4.5K
10:39 5,918.13 5,918.51 5,918.13 5,918.39 3.3K
10:40 5,917.70 5,917.70 5,913.71 5,913.71 12.5K
10:41 5,913.38 5,913.38 5,913.00 5,913.27 3.3K
10:42 5,913.43 5,913.43 5,913.03 5,913.11 2.8K
10:43 5,913.11 5,913.20 5,912.54 5,912.93 3.4K
10:44 5,913.97 5,913.97 5,913.37 5,913.37 1.4K
10:45 5,913.75 5,913.75 5,911.41 5,911.41 8.0K
10:46 5,911.02 5,911.02 5,910.01 5,910.65 7.9K
10:47 5,910.65 5,910.65 5,909.96 5,909.96 14.2K
10:48 5,910.69 5,911.31 5,910.69 5,911.31 12.7K
10:49 5,911.08 5,912.11 5,911.08 5,912.11 5.8K
10:50 5,912.11 5,912.11 5,910.95 5,910.95 11.5K
10:51 5,911.53 5,912.25 5,911.41 5,912.25 22.1K
10:52 5,912.00 5,912.00 5,911.47 5,911.47 7.1K
10:53 5,911.40 5,911.40 5,910.74 5,910.93 5.6K
10:54 5,910.72 5,910.72 5,908.71 5,908.71 8.8K
10:55 5,908.71 5,910.47 5,908.71 5,910.41 7.6K
10:56 5,910.02 5,910.02 5,909.06 5,909.06 10.4K
10:57 5,909.06 5,909.06 5,908.23 5,908.23 22.0K
10:58 5,907.84 5,907.84 5,907.21 5,907.21 4.8K
10:59 5,907.21 5,907.54 5,907.21 5,907.48 3.3K
11:00 5,907.25 5,907.25 5,906.58 5,906.67 7.7K
11:01 5,906.67 5,906.67 5,906.40 5,906.40 1.4K
11:02 5,906.21 5,906.40 5,906.15 5,906.15 2.4K
11:03 5,906.52 5,908.79 5,906.52 5,907.99 5.8K
11:04 5,908.31 5,908.43 5,908.31 5,908.37 2.7K
11:05 5,908.32 5,909.01 5,908.32 5,908.83 6.3K
11:06 5,908.71 5,908.89 5,908.71 5,908.89 6.1K
11:07 5,908.67 5,908.85 5,908.67 5,908.85 5.6K
11:08 5,908.73 5,909.05 5,908.73 5,909.05 2.2K
11:09 5,908.92 5,909.30 5,908.92 5,909.26 5.7K
11:10 5,909.26 5,909.70 5,909.26 5,909.58 1.8K
11:11 5,910.93 5,911.77 5,910.93 5,911.77 6.8K
11:12 5,910.65 5,910.77 5,910.56 5,910.56 2.2K
11:13 5,911.07 5,911.20 5,910.95 5,911.20 34.4K
11:14 5,910.50 5,910.50 5,910.12 5,910.12 7.6K
11:15 5,910.25 5,910.25 5,909.43 5,909.43 10.3K
11:16 5,909.25 5,909.32 5,909.25 5,909.32 1.5K
11:17 5,909.32 5,909.32 5,906.67 5,906.67 6.7K
11:18 5,906.50 5,906.79 5,906.10 5,906.79 6.0K
11:19 5,907.17 5,907.87 5,906.87 5,907.87 19.0K
11:20 5,907.87 5,907.87 5,906.35 5,906.42 4.3K
11:21 5,907.20 5,907.60 5,907.20 5,907.35 5.1K
11:22 5,907.35 5,907.35 5,904.86 5,904.86 5.6K
11:23 5,904.99 5,905.53 5,904.99 5,905.41 6.6K
11:24 5,905.25 5,905.25 5,904.47 5,904.47 11.2K
11:25 5,904.28 5,904.28 5,901.52 5,901.52 13.3K
11:26 5,901.52 5,901.52 5,900.94 5,901.26 1.7K
11:27 5,901.70 5,901.71 5,901.25 5,901.71 14.2K
11:28 5,901.71 5,901.72 5,900.34 5,900.83 18.0K
11:29 5,900.83 5,901.22 5,900.11 5,900.72 19.9K
11:30 5,900.06 5,900.26 5,900.00 5,900.26 3.5K
11:31 5,898.95 5,899.46 5,898.95 5,899.02 19.9K
11:32 5,898.82 5,899.54 5,898.82 5,899.54 4.3K
11:33 5,899.54 5,899.54 5,898.77 5,898.77 3.5K
11:34 5,897.50 5,897.50 5,896.28 5,896.28 15.1K
11:35 5,897.05 5,897.05 5,894.19 5,894.19 9.1K
11:36 5,893.08 5,893.08 5,891.97 5,891.97 4.6K
11:37 5,891.76 5,891.76 5,890.43 5,890.43 2.8K
11:38 5,890.81 5,890.81 5,890.36 5,890.36 6.9K
11:39 5,890.33 5,890.53 5,890.24 5,890.53 4.2K
11:40 5,890.53 5,890.56 5,890.49 5,890.49 6.0K
11:41 5,887.95 5,887.95 5,887.34 5,887.34 8.7K
11:42 5,886.10 5,886.43 5,886.04 5,886.43 8.9K
11:43 5,887.15 5,887.15 5,886.63 5,887.01 3.4K
11:44 5,887.01 5,888.17 5,887.01 5,887.67 7.3K
11:45 5,887.67 5,887.67 5,887.31 5,887.31 2.9K
11:46 5,887.94 5,890.19 5,887.94 5,890.19 15.0K
11:47 5,890.31 5,892.36 5,890.31 5,892.24 5.6K
11:48 5,892.01 5,893.83 5,892.01 5,893.83 4.8K
11:49 5,893.83 5,895.66 5,893.83 5,895.66 1.2K
11:50 5,895.66 5,895.77 5,895.25 5,895.25 6.8K
11:51 5,895.05 5,895.05 5,891.31 5,891.31 9.6K
11:52 5,888.69 5,888.69 5,888.06 5,888.06 4.1K
11:53 5,888.82 5,889.85 5,888.82 5,889.85 1.7K
11:54 5,890.31 5,890.76 5,890.25 5,890.25 3.5K
11:55 5,890.49 5,890.94 5,890.37 5,890.94 5.3K
11:56 5,890.79 5,892.83 5,890.79 5,892.83 1.6K
11:57 5,893.39 5,893.39 5,891.81 5,892.03 3.3K
11:58 5,893.17 5,893.26 5,893.17 5,893.26 1.2K
11:59 5,893.26 5,893.26 5,891.81 5,891.81 9.8K
12:00 5,891.81 5,891.81 5,891.42 5,891.42 1.9K
12:01 5,891.34 5,891.34 5,890.50 5,890.50 8.8K
12:02 5,889.61 5,890.54 5,889.56 5,890.29 4.5K
12:03 5,890.04 5,890.33 5,890.04 5,890.33 0.8K
12:04 5,889.97 5,890.29 5,889.84 5,890.29 5.0K
12:05 5,890.29 5,890.29 5,889.93 5,889.93 1.9K
12:06 5,889.93 5,889.93 5,888.81 5,888.81 3.3K
12:07 5,889.00 5,889.55 5,889.00 5,889.55 3.6K
12:08 5,889.60 5,889.69 5,889.57 5,889.69 7.6K
12:09 5,890.65 5,891.79 5,890.65 5,891.79 9.4K
12:10 5,891.98 5,892.25 5,891.73 5,891.85 16.6K
12:11 5,891.85 5,891.85 5,891.85 5,891.85 2.2K
12:12 5,890.38 5,890.92 5,890.38 5,890.69 19.3K
12:13 5,890.88 5,892.06 5,890.88 5,892.06 4.3K
12:14 5,892.06 5,894.74 5,892.06 5,894.74 3.3K
12:15 5,894.74 5,895.93 5,894.74 5,895.76 1.2K
12:16 5,895.82 5,895.82 5,893.62 5,893.62 6.1K
12:17 5,893.44 5,893.83 5,893.44 5,893.83 4.7K
12:18 5,893.83 5,893.83 5,892.99 5,892.99 5.3K
12:19 5,892.99 5,894.15 5,892.99 5,894.15 1.4K
12:20 5,894.56 5,894.74 5,894.56 5,894.62 1.9K
12:21 5,894.62 5,898.66 5,894.62 5,898.66 4.2K
12:22 5,899.14 5,899.56 5,898.95 5,899.56 6.6K
12:23 5,899.56 5,900.01 5,899.56 5,900.01 1.4K
12:24 5,900.01 5,900.62 5,900.01 5,900.62 2.0K
12:25 5,900.62 5,902.70 5,900.62 5,902.70 5.2K
12:26 5,902.31 5,903.03 5,902.31 5,903.03 2.9K
12:27 5,903.59 5,903.92 5,903.59 5,903.85 4.9K
12:28 5,902.46 5,902.46 5,901.30 5,901.30 11.2K
12:29 5,901.31 5,901.31 5,901.19 5,901.19 5.1K
12:30 5,901.65 5,901.65 5,901.23 5,901.24 5.5K
12:31 5,901.00 5,901.83 5,901.00 5,901.83 4.5K
12:32 5,901.89 5,903.24 5,901.89 5,902.86 8.1K
12:33 5,903.63 5,904.27 5,903.51 5,903.51 6.9K
12:34 5,903.57 5,903.79 5,903.57 5,903.79 1.9K
12:35 5,904.07 5,906.89 5,904.07 5,906.59 15.9K
12:36 5,906.47 5,906.55 5,906.35 5,906.55 6.8K
12:37 5,906.94 5,906.94 5,906.68 5,906.68 7.9K
12:38 5,906.61 5,906.92 5,906.61 5,906.92 4.4K
12:39 5,907.05 5,907.50 5,907.05 5,907.07 4.7K
12:40 5,907.07 5,907.07 5,906.18 5,906.18 1.5K
12:41 5,906.68 5,906.87 5,906.68 5,906.87 2.5K
12:42 5,906.42 5,907.32 5,906.42 5,907.32 4.5K
12:43 5,907.90 5,909.27 5,907.90 5,909.27 3.2K
12:44 5,909.08 5,909.08 5,908.44 5,908.63 5.5K
12:45 5,908.51 5,908.51 5,908.07 5,908.07 2.1K
12:46 5,907.85 5,908.70 5,907.85 5,908.70 6.7K
12:47 5,908.70 5,910.79 5,908.70 5,910.79 11.3K
12:48 5,910.91 5,912.07 5,910.91 5,911.83 1.9K
12:49 5,911.83 5,911.83 5,910.47 5,910.47 8.9K
12:50 5,910.90 5,911.06 5,909.82 5,909.82 16.5K
12:51 5,909.94 5,910.39 5,909.94 5,910.26 1.6K
12:52 5,910.45 5,910.45 5,907.68 5,907.68 9.9K
12:53 5,907.18 5,907.82 5,907.18 5,907.82 5.8K
12:54 5,907.75 5,908.01 5,907.30 5,907.30 3.0K
12:55 5,907.55 5,907.55 5,907.19 5,907.25 3.4K
12:56 5,907.25 5,907.37 5,907.25 5,907.37 2.0K
12:57 5,907.37 5,907.37 5,907.06 5,907.20 6.0K
12:58 5,908.94 5,909.36 5,908.94 5,909.16 5.9K
12:59 5,909.04 5,909.45 5,908.17 5,908.17 4.2K
13:00 5,908.14 5,909.31 5,908.14 5,909.31 2.1K
13:01 5,909.46 5,909.46 5,908.76 5,908.76 5.9K
13:02 5,908.76 5,908.76 5,908.59 5,908.65 1.3K
13:03 5,908.41 5,908.60 5,908.23 5,908.23 5.8K
13:04 5,908.23 5,908.23 5,907.64 5,907.76 4.2K
13:05 5,907.52 5,908.19 5,907.52 5,908.19 7.5K
13:06 5,907.37 5,907.37 5,907.19 5,907.26 4.8K
13:07 5,907.26 5,907.67 5,907.14 5,907.14 7.9K
13:08 5,907.53 5,908.23 5,907.53 5,908.23 7.7K
13:09 5,907.66 5,908.08 5,907.66 5,907.96 9.0K
13:10 5,908.16 5,908.30 5,908.16 5,908.30 13.6K
13:11 5,908.62 5,908.78 5,908.58 5,908.78 3.5K
13:12 5,908.66 5,909.27 5,908.53 5,909.27 3.5K
13:13 5,909.32 5,909.35 5,909.19 5,909.35 5.2K
13:14 5,909.41 5,912.55 5,909.41 5,912.55 3.9K
13:15 5,912.40 5,912.69 5,912.40 5,912.69 3.5K
13:16 5,912.69 5,913.40 5,912.47 5,913.40 5.1K
13:17 5,913.28 5,913.28 5,912.90 5,912.91 10.9K
13:18 5,912.72 5,913.26 5,912.72 5,913.05 9.7K
13:19 5,912.94 5,914.52 5,912.94 5,913.54 18.0K
13:20 5,912.15 5,912.35 5,911.90 5,912.35 9.9K
13:21 5,912.62 5,913.06 5,912.54 5,913.06 3.5K
13:22 5,913.29 5,913.29 5,912.66 5,912.66 5.6K
13:23 5,912.92 5,913.35 5,912.70 5,912.70 1.5K
13:24 5,913.16 5,913.16 5,912.72 5,912.74 6.2K
13:25 5,912.79 5,913.29 5,912.79 5,913.23 7.1K
13:26 5,913.36 5,913.36 5,912.86 5,912.92 2.7K
13:27 5,911.84 5,911.84 5,911.28 5,911.28 4.2K
13:28 5,911.68 5,911.80 5,911.49 5,911.80 5.1K
13:29 5,911.48 5,911.68 5,911.48 5,911.65 1.1K
13:30 5,911.29 5,911.96 5,910.85 5,911.96 10.5K
13:31 5,913.37 5,915.17 5,913.37 5,914.65 10.6K
13:32 5,913.78 5,913.78 5,912.79 5,912.79 7.4K
13:33 5,912.91 5,913.21 5,912.91 5,913.21 1.5K
13:34 5,913.72 5,915.88 5,913.72 5,915.88 11.8K
13:35 5,916.86 5,916.99 5,916.42 5,916.48 5.3K
13:36 5,916.09 5,916.09 5,915.63 5,915.63 3.0K
13:37 5,915.69 5,916.84 5,915.69 5,916.84 2.8K
13:38 5,916.54 5,916.54 5,916.00 5,916.00 4.5K
13:39 5,915.92 5,915.92 5,914.78 5,914.78 6.0K
13:40 5,914.64 5,915.83 5,914.64 5,915.30 7.4K
13:41 5,914.87 5,914.87 5,914.28 5,914.28 1.3K
13:42 5,915.05 5,915.14 5,913.45 5,913.45 19.6K
13:43 5,913.42 5,913.42 5,913.03 5,913.42 1.6K
13:44 5,913.48 5,913.48 5,913.22 5,913.22 8.7K
13:45 5,913.74 5,914.25 5,913.74 5,914.25 1.5K
13:46 5,914.37 5,914.37 5,913.74 5,914.13 4.2K
13:47 5,914.13 5,914.17 5,914.11 5,914.17 32.2K
13:48 5,914.23 5,914.23 5,913.97 5,913.97 11.9K
13:49 5,913.97 5,914.26 5,913.97 5,914.26 3.6K
13:50 5,913.87 5,914.50 5,913.87 5,914.50 3.3K
13:51 5,914.50 5,914.75 5,914.50 5,914.75 14.9K
13:52 5,914.75 5,914.75 5,912.65 5,912.65 15.3K
13:53 5,912.65 5,912.92 5,912.65 5,912.73 3.0K
13:54 5,912.73 5,914.28 5,912.73 5,914.28 5.9K
13:55 5,913.65 5,913.72 5,913.65 5,913.72 2.0K
13:56 5,913.34 5,913.72 5,913.00 5,913.00 3.0K
13:57 5,912.91 5,913.04 5,912.91 5,913.04 1.8K
13:58 5,912.60 5,912.72 5,912.07 5,912.07 3.6K
13:59 5,912.07 5,912.07 5,911.82 5,911.82 1.7K
14:00 5,911.82 5,911.82 5,911.05 5,911.13 9.2K
14:01 5,910.75 5,910.75 5,910.25 5,910.25 3.8K
14:02 5,910.25 5,910.61 5,910.16 5,910.16 1.8K
14:03 5,910.93 5,911.93 5,910.93 5,911.93 5.4K
14:04 5,912.03 5,912.07 5,911.02 5,911.02 4.5K
14:05 5,911.15 5,911.76 5,910.80 5,911.76 3.8K
14:06 5,912.14 5,912.74 5,912.14 5,912.74 2.5K
14:07 5,912.61 5,913.31 5,912.45 5,913.31 4.3K
14:08 5,913.55 5,913.55 5,912.64 5,912.64 8.5K
14:09 5,912.64 5,912.64 5,911.73 5,911.73 2.5K
14:10 5,911.73 5,912.50 5,911.73 5,912.14 3.4K
14:11 5,911.36 5,911.55 5,910.98 5,910.98 4.8K
14:12 5,910.98 5,910.98 5,910.28 5,910.28 61.9K
14:13 5,910.45 5,910.45 5,909.65 5,909.65 1.3K
14:14 5,909.71 5,909.71 5,909.20 5,909.20 3.0K
14:15 5,909.26 5,909.26 5,908.96 5,908.96 3.3K
14:16 5,909.34 5,909.42 5,907.83 5,907.83 3.9K
14:17 5,907.33 5,907.51 5,907.06 5,907.06 6.6K
14:18 5,907.06 5,907.44 5,907.05 5,907.44 1.4K
14:19 5,907.12 5,907.25 5,906.61 5,907.25 3.8K
14:20 5,907.64 5,907.70 5,907.51 5,907.70 1.8K
14:21 5,907.76 5,907.76 5,907.76 5,907.76 2.0K
14:22 5,907.76 5,907.76 5,907.55 5,907.55 8.5K
14:23 5,907.62 5,907.81 5,907.43 5,907.81 4.9K
14:24 5,907.49 5,907.49 5,906.98 5,906.98 2.0K
14:25 5,906.98 5,906.99 5,906.87 5,906.87 2.3K
14:26 5,907.24 5,907.26 5,907.24 5,907.26 0.8K
14:27 5,907.70 5,908.34 5,907.70 5,908.34 1.3K
14:28 5,908.34 5,908.34 5,907.59 5,907.65 6.6K
14:29 5,907.63 5,907.75 5,907.63 5,907.75 3.4K
14:30 5,907.71 5,908.95 5,907.71 5,908.95 5.7K
14:31 5,909.04 5,909.04 5,908.28 5,908.28 3.1K
14:32 5,908.14 5,908.97 5,908.14 5,908.78 6.5K
14:33 5,908.78 5,909.97 5,908.78 5,909.97 3.2K
14:34 5,909.97 5,910.54 5,909.97 5,910.54 5.1K
14:35 5,910.41 5,911.00 5,910.41 5,910.81 10.0K
14:36 5,910.81 5,913.01 5,910.81 5,911.97 12.8K
14:37 5,910.39 5,910.39 5,909.75 5,909.99 7.7K
14:38 5,909.99 5,909.99 5,909.19 5,909.19 3.9K
14:39 5,908.80 5,908.99 5,908.80 5,908.95 1.5K
14:40 5,908.95 5,909.43 5,908.95 5,909.43 5.9K
14:41 5,909.56 5,909.56 5,909.44 5,909.44 1.6K
14:42 5,909.96 5,910.02 5,909.96 5,909.96 13.9K
14:43 5,910.44 5,910.44 5,909.37 5,909.37 9.8K
14:44 5,908.98 5,909.40 5,908.84 5,909.40 4.2K
14:45 5,908.29 5,909.05 5,908.29 5,908.81 7.3K
14:46 5,908.81 5,908.81 5,908.81 5,908.81 4.5K
14:47 5,910.03 5,910.19 5,910.03 5,910.07 1.8K
14:48 5,909.43 5,910.56 5,909.43 5,910.56 6.6K
14:49 5,910.28 5,911.12 5,910.28 5,910.94 4.1K
14:50 5,910.67 5,911.49 5,910.67 5,911.49 3.6K
14:51 5,911.55 5,911.55 5,911.03 5,911.03 4.1K
14:52 5,911.23 5,912.31 5,911.23 5,911.92 6.9K
14:53 5,911.98 5,912.43 5,911.51 5,911.51 4.8K
14:54 5,911.23 5,911.28 5,911.23 5,911.26 5.0K
14:55 5,911.26 5,911.71 5,911.26 5,911.71 2.8K
14:56 5,912.52 5,912.58 5,912.40 5,912.40 11.3K
14:57 5,911.67 5,911.90 5,911.67 5,911.77 3.2K
14:58 5,911.71 5,912.20 5,911.71 5,912.14 7.6K
14:59 5,911.99 5,911.99 5,911.82 5,911.82 1.3K
15:00 5,911.75 5,911.75 5,911.48 5,911.48 12.0K
15:01 5,911.49 5,911.67 5,910.59 5,910.59 8.7K
15:02 5,911.38 5,911.64 5,911.06 5,911.06 67.2K
15:03 5,911.06 5,911.57 5,911.06 5,911.57 0.8K
15:04 5,911.57 5,911.57 5,908.41 5,908.41 18.4K
15:05 5,908.64 5,908.64 5,905.91 5,905.91 6.8K
15:06 5,905.59 5,906.80 5,905.59 5,906.80 7.2K
15:07 5,907.19 5,908.47 5,907.19 5,908.47 4.6K
15:08 5,908.53 5,908.67 5,908.03 5,908.67 2.7K
15:09 5,909.25 5,909.25 5,909.03 5,909.05 7.3K
15:10 5,908.64 5,908.81 5,908.37 5,908.37 27.0K
15:11 5,908.63 5,908.63 5,908.63 5,908.63 3.4K
15:12 5,908.63 5,909.08 5,908.63 5,909.08 0.9K
15:13 5,908.64 5,908.87 5,908.16 5,908.87 13.8K
15:14 5,909.14 5,910.05 5,909.14 5,910.05 7.7K
15:15 5,909.69 5,909.69 5,908.51 5,908.51 15.6K
15:16 5,908.51 5,909.84 5,908.51 5,909.84 18.8K
15:17 5,909.33 5,909.33 5,907.65 5,907.65 4.2K
15:18 5,907.65 5,908.70 5,907.33 5,908.70 6.6K
15:19 5,909.25 5,909.54 5,909.17 5,909.17 9.8K
15:20 5,909.31 5,909.49 5,909.05 5,909.49 6.2K
15:21 5,909.25 5,909.25 5,909.12 5,909.12 2.4K
15:22 5,908.80 5,908.80 5,907.90 5,907.90 8.9K
15:23 5,907.59 5,907.72 5,907.21 5,907.72 9.8K
15:24 5,907.59 5,907.59 5,907.40 5,907.40 4.8K
15:25 5,907.28 5,907.28 5,906.55 5,906.73 7.0K
15:26 5,906.67 5,906.84 5,906.64 5,906.64 5.2K
15:27 5,906.64 5,907.64 5,906.64 5,907.64 3.2K
15:28 5,907.43 5,907.64 5,907.00 5,907.00 7.9K
15:29 5,907.08 5,907.39 5,906.96 5,906.96 10.5K
15:30 5,905.59 5,905.60 5,905.47 5,905.60 13.1K
15:31 5,905.27 5,905.98 5,905.27 5,905.98 10.7K
15:32 5,905.90 5,906.75 5,905.90 5,906.75 6.2K
15:33 5,906.90 5,906.90 5,906.18 5,906.18 14.4K
15:34 5,906.94 5,906.94 5,906.43 5,906.55 7.0K
15:35 5,906.44 5,906.90 5,906.44 5,906.90 6.1K
15:36 5,906.51 5,907.44 5,906.51 5,907.44 19.0K
15:37 5,907.70 5,908.36 5,907.70 5,908.32 14.5K
15:38 5,908.44 5,908.59 5,907.86 5,908.59 13.5K
15:39 5,908.40 5,909.51 5,908.40 5,909.01 47.6K
15:40 5,908.74 5,908.94 5,908.10 5,908.94 16.2K
15:41 5,909.77 5,910.20 5,909.77 5,910.20 6.2K
15:42 5,911.29 5,911.68 5,911.21 5,911.68 10.9K
15:43 5,912.05 5,912.05 5,911.46 5,911.62 5.1K
15:44 5,911.00 5,911.43 5,911.00 5,911.43 16.7K
15:45 5,911.46 5,912.70 5,911.46 5,912.70 19.8K
15:46 5,912.84 5,913.11 5,912.84 5,912.87 17.2K
15:47 5,912.53 5,912.53 5,912.11 5,912.39 14.6K
15:48 5,912.18 5,912.82 5,912.18 5,912.82 5.6K
15:49 5,913.88 5,914.68 5,913.88 5,914.36 11.3K
15:50 5,915.66 5,922.01 5,915.66 5,922.01 129.6K
15:51 5,920.55 5,920.97 5,920.55 5,920.97 34.6K
15:52 5,920.57 5,920.77 5,919.38 5,919.65 18.8K
15:53 5,919.24 5,919.50 5,918.58 5,918.58 46.7K
15:54 5,918.11 5,918.73 5,918.11 5,918.73 31.0K
15:55 5,918.65 5,918.65 5,917.16 5,917.20 112.3K
15:56 5,916.75 5,916.75 5,915.49 5,915.49 54.1K
15:57 5,915.80 5,915.80 5,915.05 5,915.05 53.5K
15:58 5,913.53 5,913.53 5,911.42 5,911.42 74.3K
15:59 5,910.56 5,911.41 5,910.56 5,911.13 121.4K
16:00 5,911.43 5,911.43 5,911.43 5,911.43 5,728.2K
16:01 5,911.43 5,911.43 5,911.43 5,911.43 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