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 5,944.07 5,953.14 5,944.07 5,951.56 69.0K
09:31 5,951.56 5,953.48 5,949.89 5,949.89 25.4K
09:32 5,949.39 5,949.84 5,949.39 5,949.84 4.3K
09:33 5,951.52 5,955.32 5,951.52 5,954.93 10.0K
09:34 5,959.39 5,959.39 5,954.41 5,954.80 12.8K
09:35 5,955.45 5,955.45 5,948.24 5,948.24 7.8K
09:36 5,948.81 5,949.56 5,948.56 5,949.44 15.3K
09:37 5,947.98 5,949.85 5,947.87 5,949.85 8.6K
09:38 5,950.56 5,952.71 5,949.78 5,952.71 3.1K
09:39 5,953.91 5,957.00 5,953.91 5,957.00 12.7K
09:40 5,958.22 5,958.22 5,955.48 5,955.48 19.9K
09:41 5,955.95 5,955.95 5,954.49 5,954.49 4.3K
09:42 5,954.77 5,955.16 5,953.02 5,953.02 3.6K
09:43 5,953.02 5,954.84 5,952.91 5,954.59 3.7K
09:44 5,955.12 5,955.99 5,953.97 5,953.97 7.8K
09:45 5,953.75 5,953.90 5,953.59 5,953.77 6.0K
09:46 5,952.31 5,952.31 5,950.25 5,950.28 12.2K
09:47 5,950.85 5,950.85 5,947.86 5,947.86 9.2K
09:48 5,946.96 5,948.39 5,945.68 5,948.39 6.5K
09:49 5,947.53 5,947.53 5,940.16 5,940.16 13.7K
09:50 5,940.53 5,940.53 5,935.17 5,936.16 33.6K
09:51 5,936.16 5,936.40 5,936.16 5,936.40 3.6K
09:52 5,936.02 5,936.53 5,935.69 5,936.53 2.8K
09:53 5,937.57 5,938.44 5,937.57 5,938.44 4.1K
09:54 5,938.59 5,938.59 5,937.18 5,937.18 15.6K
09:55 5,936.17 5,936.17 5,934.61 5,935.17 14.9K
09:56 5,935.33 5,937.56 5,935.33 5,937.02 24.3K
09:57 5,936.64 5,938.37 5,936.64 5,938.37 5.5K
09:58 5,937.54 5,937.60 5,936.72 5,937.60 9.3K
09:59 5,937.47 5,937.54 5,937.06 5,937.54 6.1K
10:00 5,937.54 5,937.54 5,935.42 5,936.14 5.8K
10:01 5,935.08 5,935.08 5,933.11 5,933.11 9.6K
10:02 5,932.97 5,938.46 5,932.97 5,938.46 13.0K
10:03 5,937.55 5,938.58 5,937.55 5,938.52 8.4K
10:04 5,938.76 5,939.19 5,938.16 5,939.19 13.6K
10:05 5,938.47 5,938.47 5,936.40 5,936.40 3.8K
10:06 5,935.27 5,935.27 5,934.57 5,934.57 3.4K
10:07 5,934.20 5,934.20 5,932.92 5,933.42 16.2K
10:08 5,934.18 5,934.18 5,928.25 5,928.25 10.4K
10:09 5,928.99 5,928.99 5,927.81 5,928.78 14.1K
10:10 5,928.73 5,930.89 5,928.73 5,930.89 5.1K
10:11 5,931.28 5,931.40 5,931.28 5,931.34 0.8K
10:12 5,930.95 5,930.95 5,929.76 5,929.76 6.4K
10:13 5,928.97 5,929.57 5,928.97 5,929.29 8.5K
10:14 5,929.49 5,934.34 5,929.49 5,934.34 13.2K
10:15 5,934.15 5,936.06 5,934.15 5,936.06 2.6K
10:16 5,936.19 5,936.25 5,934.47 5,934.47 7.0K
10:17 5,935.03 5,935.26 5,934.90 5,935.26 16.3K
10:18 5,934.91 5,934.98 5,934.53 5,934.72 11.0K
10:19 5,934.22 5,934.52 5,934.22 5,934.34 3.6K
10:20 5,934.34 5,934.72 5,934.34 5,934.46 6.5K
10:21 5,934.46 5,934.46 5,933.48 5,933.48 26.9K
10:22 5,934.37 5,936.16 5,934.37 5,936.16 5.0K
10:23 5,936.64 5,937.64 5,936.64 5,937.64 7.2K
10:24 5,937.52 5,940.86 5,937.52 5,940.86 17.8K
10:25 5,942.63 5,948.42 5,942.63 5,948.42 13.4K
10:26 5,948.57 5,949.16 5,948.42 5,949.16 4.8K
10:27 5,949.70 5,949.80 5,949.19 5,949.80 5.1K
10:28 5,949.41 5,949.41 5,948.16 5,948.16 5.2K
10:29 5,947.97 5,948.61 5,947.09 5,947.09 4.8K
10:30 5,947.29 5,949.21 5,947.29 5,949.21 2.4K
10:31 5,950.67 5,953.98 5,950.67 5,953.98 5.8K
10:32 5,954.10 5,954.10 5,952.28 5,953.41 12.0K
10:33 5,953.70 5,953.95 5,953.43 5,953.95 4.9K
10:34 5,953.48 5,953.57 5,952.98 5,952.98 5.2K
10:35 5,953.06 5,954.63 5,953.06 5,954.51 4.5K
10:36 5,952.10 5,952.10 5,948.91 5,948.91 10.6K
10:37 5,949.30 5,950.00 5,949.30 5,950.00 2.7K
10:38 5,949.46 5,950.88 5,949.46 5,949.99 5.0K
10:39 5,949.17 5,950.38 5,948.19 5,948.19 10.8K
10:40 5,948.14 5,948.67 5,948.01 5,948.67 7.5K
10:41 5,948.32 5,948.83 5,948.32 5,948.83 5.3K
10:42 5,948.83 5,948.83 5,947.44 5,947.44 5.3K
10:43 5,947.44 5,947.44 5,946.04 5,946.04 3.2K
10:44 5,945.30 5,945.35 5,944.97 5,945.15 4.4K
10:45 5,945.16 5,946.07 5,945.16 5,945.72 3.3K
10:46 5,945.62 5,946.79 5,945.62 5,946.79 10.3K
10:47 5,950.22 5,951.93 5,950.22 5,951.93 5.8K
10:48 5,952.91 5,953.09 5,952.45 5,952.45 9.4K
10:49 5,952.19 5,952.87 5,952.17 5,952.87 8.2K
10:50 5,954.01 5,954.01 5,953.52 5,953.64 11.0K
10:51 5,953.64 5,954.28 5,953.64 5,954.28 3.9K
10:52 5,955.13 5,955.18 5,954.39 5,954.39 9.5K
10:53 5,952.31 5,953.19 5,952.27 5,953.19 4.4K
10:54 5,953.11 5,953.61 5,952.86 5,952.86 3.4K
10:55 5,952.86 5,953.76 5,952.86 5,953.48 4.8K
10:56 5,953.09 5,953.47 5,952.12 5,952.55 6.7K
10:57 5,952.55 5,953.36 5,952.43 5,953.13 9.4K
10:58 5,952.64 5,952.64 5,951.84 5,952.62 7.8K
10:59 5,952.67 5,953.68 5,952.67 5,952.94 12.8K
11:00 5,953.48 5,954.90 5,953.48 5,954.90 8.1K
11:01 5,954.51 5,954.51 5,952.65 5,952.65 4.7K
11:02 5,952.96 5,952.96 5,952.17 5,952.66 12.7K
11:03 5,952.47 5,952.47 5,952.27 5,952.27 5.3K
11:04 5,953.49 5,953.64 5,952.32 5,952.32 12.4K
11:05 5,952.06 5,952.21 5,951.54 5,951.66 7.1K
11:06 5,951.89 5,951.89 5,951.09 5,951.09 9.9K
11:07 5,950.96 5,950.97 5,950.83 5,950.83 6.7K
11:08 5,950.83 5,950.83 5,949.75 5,950.01 13.6K
11:09 5,949.88 5,950.19 5,949.88 5,950.07 3.7K
11:10 5,950.07 5,950.45 5,949.96 5,949.96 4.0K
11:11 5,949.96 5,949.96 5,948.79 5,948.79 7.6K
11:12 5,948.17 5,948.53 5,947.54 5,947.93 12.6K
11:13 5,947.28 5,947.28 5,945.22 5,945.22 6.6K
11:14 5,945.42 5,946.76 5,945.42 5,946.15 5.1K
11:15 5,946.03 5,946.59 5,945.31 5,946.59 4.9K
11:16 5,947.39 5,948.93 5,947.30 5,947.30 6.8K
11:17 5,946.15 5,946.87 5,945.97 5,945.97 7.8K
11:18 5,946.60 5,946.60 5,946.07 5,946.33 2.8K
11:19 5,945.31 5,945.74 5,945.11 5,945.74 4.8K
11:20 5,945.80 5,946.74 5,945.21 5,946.74 2.9K
11:21 5,947.03 5,947.48 5,946.21 5,946.21 9.0K
11:22 5,945.96 5,946.15 5,945.83 5,946.03 2.9K
11:23 5,946.15 5,946.15 5,945.26 5,945.26 6.7K
11:24 5,944.77 5,945.68 5,944.77 5,945.55 4.3K
11:25 5,943.89 5,944.20 5,943.89 5,943.89 7.2K
11:26 5,943.38 5,943.38 5,942.47 5,942.76 7.7K
11:27 5,942.50 5,943.25 5,942.50 5,943.25 6.3K
11:28 5,944.39 5,946.95 5,944.39 5,946.95 7.7K
11:29 5,946.95 5,947.51 5,946.95 5,947.19 4.5K
11:30 5,946.68 5,946.68 5,945.48 5,946.63 6.7K
11:31 5,946.48 5,946.48 5,945.60 5,945.60 3.0K
11:32 5,945.33 5,946.88 5,945.33 5,945.54 12.4K
11:33 5,945.44 5,946.67 5,945.44 5,946.26 4.1K
11:34 5,946.26 5,946.83 5,946.26 5,946.38 3.1K
11:35 5,946.25 5,946.38 5,945.93 5,945.93 2.9K
11:36 5,945.81 5,945.93 5,944.22 5,944.22 5.5K
11:37 5,945.56 5,945.56 5,945.29 5,945.29 3.7K
11:38 5,945.48 5,947.26 5,945.48 5,946.87 4.6K
11:39 5,946.87 5,946.87 5,944.47 5,944.47 13.6K
11:40 5,944.34 5,945.95 5,944.34 5,945.95 18.0K
11:41 5,945.15 5,945.93 5,945.15 5,945.93 4.6K
11:42 5,945.44 5,945.83 5,945.19 5,945.19 5.9K
11:43 5,945.32 5,946.07 5,945.32 5,946.07 5.2K
11:44 5,945.99 5,946.37 5,945.12 5,945.12 9.0K
11:45 5,945.34 5,945.81 5,945.34 5,945.47 3.1K
11:46 5,946.10 5,946.10 5,945.35 5,945.35 7.1K
11:47 5,946.18 5,946.18 5,943.95 5,943.95 15.9K
11:48 5,944.21 5,944.21 5,942.57 5,942.57 24.1K
11:49 5,942.76 5,942.87 5,942.76 5,942.87 3.7K
11:50 5,943.32 5,943.34 5,942.25 5,942.25 9.2K
11:51 5,942.16 5,942.16 5,941.62 5,942.14 4.6K
11:52 5,941.88 5,942.71 5,941.88 5,942.71 3.2K
11:53 5,942.71 5,942.71 5,941.99 5,942.38 2.2K
11:54 5,942.50 5,942.82 5,942.24 5,942.82 5.4K
11:55 5,942.64 5,942.64 5,941.60 5,941.60 6.5K
11:56 5,941.28 5,941.28 5,939.26 5,939.26 7.0K
11:57 5,939.88 5,939.88 5,938.56 5,938.56 5.4K
11:58 5,938.12 5,940.25 5,938.12 5,940.25 4.1K
11:59 5,940.12 5,940.12 5,939.87 5,939.87 1.5K
12:00 5,939.24 5,939.24 5,938.40 5,938.84 7.5K
12:01 5,939.67 5,939.72 5,939.55 5,939.72 2.7K
12:02 5,939.37 5,939.37 5,937.82 5,937.82 6.0K
12:03 5,937.70 5,937.95 5,937.70 5,937.95 1.3K
12:04 5,938.71 5,938.72 5,938.71 5,938.72 3.2K
12:05 5,938.22 5,938.22 5,936.74 5,937.03 5.1K
12:06 5,936.23 5,936.23 5,936.17 5,936.23 15.1K
12:07 5,936.29 5,936.42 5,936.23 5,936.42 1.1K
12:08 5,936.35 5,939.92 5,936.35 5,939.92 5.3K
12:09 5,939.29 5,939.29 5,935.71 5,935.71 41.5K
12:10 5,934.90 5,934.90 5,930.33 5,931.62 19.7K
12:11 5,931.62 5,931.62 5,930.09 5,930.46 6.6K
12:12 5,931.75 5,934.03 5,931.75 5,932.90 10.1K
12:13 5,932.90 5,935.89 5,932.33 5,935.89 5.7K
12:14 5,936.13 5,938.17 5,936.13 5,938.17 6.8K
12:15 5,938.87 5,938.94 5,938.84 5,938.84 7.7K
12:16 5,938.84 5,938.84 5,937.32 5,937.79 5.6K
12:17 5,936.91 5,937.47 5,936.91 5,937.47 3.8K
12:18 5,937.85 5,939.58 5,937.85 5,939.58 7.3K
12:19 5,939.93 5,940.89 5,939.93 5,940.70 3.4K
12:20 5,942.07 5,943.20 5,941.61 5,943.20 11.5K
12:21 5,943.14 5,943.21 5,943.14 5,943.21 5.3K
12:22 5,943.97 5,943.98 5,943.30 5,943.90 5.6K
12:23 5,943.71 5,944.21 5,943.45 5,944.21 5.0K
12:24 5,945.78 5,945.78 5,944.05 5,944.34 6.0K
12:25 5,945.55 5,945.65 5,945.47 5,945.47 12.3K
12:26 5,945.47 5,947.12 5,945.47 5,947.12 3.9K
12:27 5,948.28 5,949.33 5,948.28 5,948.56 22.3K
12:28 5,948.68 5,950.11 5,948.68 5,950.11 5.7K
12:29 5,949.99 5,950.00 5,949.62 5,949.62 15.3K
12:30 5,949.37 5,950.04 5,949.37 5,949.92 2.5K
12:31 5,950.46 5,951.35 5,950.46 5,951.22 4.2K
12:32 5,952.70 5,954.25 5,952.70 5,954.25 30.9K
12:33 5,954.83 5,954.97 5,953.82 5,954.97 9.0K
12:34 5,954.79 5,954.79 5,954.02 5,954.02 4.6K
12:35 5,953.50 5,953.50 5,952.55 5,953.44 8.8K
12:36 5,953.25 5,953.95 5,953.25 5,953.95 4.2K
12:37 5,953.82 5,954.07 5,953.24 5,953.24 4.1K
12:38 5,953.28 5,953.28 5,952.27 5,952.27 5.1K
12:39 5,952.51 5,953.30 5,952.51 5,953.03 5.5K
12:40 5,953.17 5,953.17 5,950.67 5,950.67 9.7K
12:41 5,952.48 5,952.68 5,952.48 5,952.55 3.1K
12:42 5,952.30 5,952.30 5,951.84 5,952.07 4.6K
12:43 5,952.07 5,952.90 5,952.07 5,952.33 2.9K
12:44 5,952.21 5,952.41 5,951.31 5,951.31 4.6K
12:45 5,950.72 5,951.63 5,950.60 5,951.63 3.6K
12:46 5,952.44 5,952.80 5,952.24 5,952.62 8.5K
12:47 5,952.50 5,952.50 5,951.40 5,951.40 3.1K
12:48 5,951.40 5,951.40 5,951.15 5,951.15 1.7K
12:49 5,953.68 5,955.04 5,953.68 5,955.04 8.4K
12:50 5,955.15 5,955.15 5,953.36 5,953.49 6.9K
12:51 5,953.75 5,953.75 5,953.49 5,953.49 2.3K
12:52 5,952.53 5,954.53 5,952.53 5,954.32 7.5K
12:53 5,954.32 5,954.32 5,954.01 5,954.13 4.3K
12:54 5,953.49 5,953.81 5,953.49 5,953.75 13.1K
12:55 5,952.70 5,952.81 5,951.73 5,951.73 14.5K
12:56 5,951.46 5,951.46 5,949.73 5,949.73 7.1K
12:57 5,949.54 5,949.54 5,949.06 5,949.06 2.1K
12:58 5,949.26 5,949.26 5,948.62 5,948.62 2.9K
12:59 5,948.89 5,948.89 5,948.01 5,948.01 2.3K
13:00 5,948.14 5,948.77 5,948.14 5,948.65 4.9K
13:01 5,948.16 5,948.65 5,948.02 5,948.65 4.9K
13:02 5,948.67 5,948.67 5,948.16 5,948.16 5.7K
13:03 5,948.04 5,948.04 5,946.97 5,947.53 3.2K
13:04 5,947.53 5,947.88 5,947.53 5,947.88 1.3K
13:05 5,947.63 5,947.82 5,947.18 5,947.82 7.5K
13:06 5,947.62 5,947.62 5,946.51 5,946.51 3.8K
13:07 5,946.51 5,946.51 5,945.23 5,945.23 2.4K
13:08 5,945.23 5,945.80 5,945.23 5,945.80 5.7K
13:09 5,945.69 5,945.70 5,945.57 5,945.70 3.1K
13:10 5,945.89 5,946.52 5,945.89 5,946.52 2.5K
13:11 5,946.52 5,947.99 5,946.52 5,947.99 7.5K
13:12 5,947.99 5,948.77 5,947.99 5,948.38 3.2K
13:13 5,948.11 5,948.19 5,947.81 5,948.19 4.7K
13:14 5,948.25 5,948.90 5,948.25 5,948.80 3.0K
13:15 5,948.92 5,949.22 5,948.92 5,949.17 6.0K
13:16 5,949.17 5,949.17 5,949.04 5,949.04 1.3K
13:17 5,949.04 5,949.20 5,949.04 5,949.20 6.5K
13:18 5,948.26 5,948.26 5,947.76 5,947.76 6.0K
13:19 5,947.76 5,947.76 5,946.70 5,946.89 2.3K
13:20 5,946.58 5,948.88 5,946.20 5,948.88 39.1K
13:21 5,948.62 5,950.36 5,947.62 5,947.62 13.2K
13:22 5,947.44 5,948.64 5,947.44 5,948.57 7.4K
13:23 5,949.19 5,949.19 5,946.16 5,946.16 8.0K
13:24 5,946.13 5,946.13 5,944.36 5,944.36 8.1K
13:25 5,943.74 5,943.74 5,941.28 5,941.28 11.1K
13:26 5,941.19 5,941.19 5,935.67 5,935.67 13.9K
13:27 5,936.31 5,938.88 5,936.31 5,938.74 6.3K
13:28 5,938.87 5,939.10 5,938.47 5,938.47 5.9K
13:29 5,938.47 5,938.47 5,937.44 5,937.62 6.0K
13:30 5,936.60 5,936.60 5,935.53 5,935.53 6.4K
13:31 5,935.28 5,936.32 5,935.28 5,936.32 4.9K
13:32 5,937.73 5,938.24 5,937.73 5,937.73 5.2K
13:33 5,937.02 5,937.02 5,933.27 5,933.27 12.0K
13:34 5,932.23 5,932.23 5,930.64 5,930.64 17.1K
13:35 5,929.93 5,929.93 5,927.82 5,929.51 11.5K
13:36 5,929.19 5,929.20 5,928.55 5,928.55 4.4K
13:37 5,927.51 5,928.22 5,926.06 5,926.06 12.7K
13:38 5,924.90 5,925.97 5,924.90 5,925.27 22.2K
13:39 5,925.21 5,925.80 5,925.21 5,925.29 16.0K
13:40 5,924.45 5,924.97 5,924.45 5,924.97 9.2K
13:41 5,926.55 5,929.19 5,926.55 5,929.19 8.7K
13:42 5,929.17 5,930.36 5,929.17 5,930.36 5.2K
13:43 5,930.36 5,930.36 5,930.03 5,930.23 4.1K
13:44 5,930.23 5,930.23 5,929.51 5,929.51 7.4K
13:45 5,932.20 5,935.10 5,932.20 5,935.10 7.2K
13:46 5,935.48 5,937.65 5,935.48 5,937.13 4.8K
13:47 5,937.01 5,937.26 5,937.01 5,937.20 2.5K
13:48 5,938.19 5,939.00 5,938.19 5,938.61 9.0K
13:49 5,938.55 5,938.55 5,936.74 5,936.75 13.3K
13:50 5,936.94 5,938.58 5,936.94 5,938.05 4.9K
13:51 5,939.20 5,939.35 5,939.07 5,939.35 3.3K
13:52 5,939.48 5,939.75 5,939.04 5,939.04 5.5K
13:53 5,938.78 5,938.78 5,935.24 5,935.24 18.3K
13:54 5,934.22 5,934.87 5,934.22 5,934.79 4.5K
13:55 5,934.40 5,935.90 5,934.40 5,934.58 4.9K
13:56 5,934.90 5,934.90 5,933.75 5,933.75 3.2K
13:57 5,933.87 5,933.87 5,933.53 5,933.53 2.4K
13:58 5,932.89 5,932.89 5,931.79 5,931.92 9.4K
13:59 5,931.79 5,931.79 5,930.17 5,930.17 5.3K
14:00 5,929.73 5,929.88 5,928.82 5,928.82 6.2K
14:01 5,929.85 5,930.15 5,929.61 5,930.15 4.5K
14:02 5,930.54 5,931.31 5,930.54 5,931.04 2.0K
14:03 5,930.20 5,930.20 5,927.70 5,928.09 7.5K
14:04 5,927.51 5,927.51 5,926.75 5,926.75 4.7K
14:05 5,926.49 5,926.49 5,925.06 5,925.06 5.9K
14:06 5,924.87 5,924.87 5,923.26 5,923.26 7.6K
14:07 5,923.06 5,923.06 5,921.88 5,921.88 8.4K
14:08 5,921.39 5,921.39 5,920.43 5,921.00 6.9K
14:09 5,921.00 5,921.39 5,920.01 5,920.01 4.1K
14:10 5,920.07 5,920.52 5,920.07 5,920.26 6.9K
14:11 5,922.16 5,922.74 5,921.39 5,922.74 8.1K
14:12 5,923.19 5,923.60 5,922.87 5,923.60 4.3K
14:13 5,924.20 5,926.18 5,924.20 5,926.18 5.2K
14:14 5,926.18 5,929.29 5,926.18 5,929.29 2.8K
14:15 5,928.27 5,928.27 5,928.27 5,928.27 4.8K
14:16 5,928.91 5,928.91 5,928.47 5,928.59 1.9K
14:17 5,928.59 5,928.59 5,926.80 5,927.41 8.6K
14:18 5,928.26 5,928.32 5,927.55 5,927.55 7.3K
14:19 5,926.95 5,926.95 5,926.42 5,926.42 7.7K
14:20 5,926.83 5,928.88 5,926.83 5,928.88 2.9K
14:21 5,929.72 5,929.72 5,928.94 5,928.94 4.8K
14:22 5,929.02 5,932.16 5,929.02 5,932.16 5.8K
14:23 5,932.56 5,937.21 5,932.56 5,937.21 14.6K
14:24 5,937.15 5,937.15 5,936.89 5,936.89 5.8K
14:25 5,937.90 5,938.54 5,937.90 5,938.54 4.4K
14:26 5,937.63 5,937.63 5,936.98 5,937.42 11.3K
14:27 5,937.24 5,937.38 5,936.20 5,936.20 38.7K
14:28 5,936.20 5,936.59 5,936.20 5,936.23 6.0K
14:29 5,936.23 5,937.72 5,936.23 5,937.72 6.7K
14:30 5,937.47 5,937.47 5,937.27 5,937.44 5.1K
14:31 5,937.44 5,939.62 5,937.44 5,939.62 16.4K
14:32 5,939.58 5,939.58 5,939.13 5,939.52 5.4K
14:33 5,939.40 5,940.00 5,939.01 5,940.00 11.7K
14:34 5,939.01 5,939.02 5,938.50 5,938.50 8.4K
14:35 5,938.74 5,938.74 5,937.57 5,937.57 13.1K
14:36 5,937.18 5,937.18 5,936.06 5,936.18 5.2K
14:37 5,934.26 5,934.65 5,934.26 5,934.32 5.7K
14:38 5,935.08 5,935.08 5,934.15 5,934.54 4.8K
14:39 5,934.54 5,934.54 5,934.54 5,934.54 0.0K
14:40 5,934.28 5,934.34 5,932.93 5,932.93 4.5K
14:41 5,933.24 5,933.56 5,933.24 5,933.46 4.2K
14:42 5,933.37 5,933.37 5,932.08 5,932.08 11.4K
14:43 5,932.72 5,932.72 5,930.41 5,930.41 5.6K
14:44 5,930.41 5,930.41 5,928.74 5,928.74 6.8K
14:45 5,927.71 5,927.71 5,926.47 5,926.47 5.0K
14:46 5,926.28 5,926.28 5,923.67 5,923.67 5.7K
14:47 5,922.81 5,923.40 5,922.37 5,923.40 6.0K
14:48 5,922.62 5,923.40 5,922.37 5,923.40 5.9K
14:49 5,925.08 5,925.08 5,923.04 5,923.41 4.7K
14:50 5,923.37 5,923.58 5,922.98 5,923.58 5.6K
14:51 5,922.94 5,922.94 5,922.36 5,922.36 3.2K
14:52 5,923.63 5,926.11 5,923.63 5,926.11 9.9K
14:53 5,925.53 5,925.53 5,924.56 5,924.56 5.0K
14:54 5,923.84 5,926.08 5,923.84 5,926.08 7.4K
14:55 5,927.09 5,928.22 5,927.09 5,928.22 3.4K
14:56 5,928.92 5,929.31 5,928.24 5,928.24 4.1K
14:57 5,928.76 5,928.76 5,927.81 5,927.81 6.4K
14:58 5,927.36 5,927.36 5,925.76 5,925.76 2.8K
14:59 5,925.76 5,925.76 5,925.06 5,925.06 6.5K
15:00 5,924.29 5,924.29 5,920.92 5,921.44 8.8K
15:01 5,920.87 5,920.87 5,919.81 5,919.81 7.4K
15:02 5,919.42 5,919.42 5,916.99 5,916.99 12.3K
15:03 5,916.99 5,916.99 5,916.50 5,916.50 6.4K
15:04 5,916.76 5,916.76 5,915.73 5,915.76 4.5K
15:05 5,915.63 5,916.45 5,915.36 5,916.45 4.9K
15:06 5,915.55 5,916.38 5,915.55 5,916.12 40.8K
15:07 5,915.56 5,916.02 5,915.56 5,915.65 3.4K
15:08 5,916.16 5,916.16 5,915.19 5,915.19 11.1K
15:09 5,915.56 5,915.56 5,915.37 5,915.37 4.3K
15:10 5,915.25 5,915.25 5,913.77 5,913.77 6.3K
15:11 5,913.19 5,913.19 5,911.77 5,912.08 8.6K
15:12 5,913.73 5,913.73 5,912.06 5,912.19 6.1K
15:13 5,912.71 5,913.16 5,912.21 5,912.34 14.5K
15:14 5,912.21 5,912.21 5,911.82 5,911.82 2.9K
15:15 5,912.53 5,913.13 5,912.53 5,913.13 9.4K
15:16 5,913.20 5,913.33 5,912.99 5,913.33 6.4K
15:17 5,914.11 5,918.10 5,914.11 5,918.10 7.1K
15:18 5,918.33 5,918.33 5,916.43 5,916.43 6.4K
15:19 5,916.05 5,916.05 5,915.02 5,915.02 10.5K
15:20 5,914.91 5,916.97 5,914.91 5,916.97 14.8K
15:21 5,918.86 5,923.03 5,918.86 5,923.03 13.5K
15:22 5,922.25 5,923.07 5,922.25 5,922.59 6.8K
15:23 5,922.91 5,924.30 5,922.51 5,923.81 16.6K
15:24 5,924.75 5,924.75 5,924.00 5,924.00 10.6K
15:25 5,923.65 5,924.08 5,923.34 5,923.34 7.8K
15:26 5,921.69 5,922.33 5,921.69 5,921.90 15.5K
15:27 5,921.90 5,922.42 5,921.90 5,922.40 8.2K
15:28 5,921.88 5,922.00 5,920.13 5,920.13 11.1K
15:29 5,919.89 5,921.52 5,919.89 5,921.52 15.7K
15:30 5,922.55 5,923.93 5,922.55 5,923.93 15.0K
15:31 5,924.36 5,925.39 5,923.45 5,923.77 22.5K
15:32 5,923.56 5,925.58 5,923.56 5,925.58 25.3K
15:33 5,926.05 5,926.84 5,925.91 5,925.91 20.6K
15:34 5,925.85 5,925.85 5,924.88 5,924.88 12.6K
15:35 5,925.46 5,926.71 5,924.88 5,926.71 20.7K
15:36 5,925.70 5,925.70 5,924.76 5,924.76 22.9K
15:37 5,924.70 5,925.53 5,924.70 5,924.71 12.6K
15:38 5,924.18 5,925.43 5,924.18 5,925.02 15.1K
15:39 5,924.48 5,924.48 5,922.03 5,922.28 19.2K
15:40 5,922.92 5,923.27 5,920.67 5,920.67 12.7K
15:41 5,920.72 5,920.99 5,919.25 5,920.30 21.2K
15:42 5,919.09 5,921.46 5,919.09 5,921.46 23.4K
15:43 5,920.90 5,920.90 5,920.01 5,920.01 11.4K
15:44 5,920.41 5,921.37 5,920.41 5,921.37 12.6K
15:45 5,921.87 5,924.35 5,921.62 5,924.35 23.3K
15:46 5,925.09 5,926.87 5,925.09 5,926.87 35.5K
15:47 5,927.83 5,930.99 5,927.83 5,930.57 29.6K
15:48 5,930.30 5,932.58 5,930.30 5,932.58 15.9K
15:49 5,932.42 5,932.62 5,931.79 5,932.01 18.6K
15:50 5,932.55 5,932.55 5,923.96 5,923.96 131.2K
15:51 5,924.56 5,924.67 5,922.76 5,922.76 102.8K
15:52 5,924.04 5,925.84 5,924.04 5,924.51 54.2K
15:53 5,922.73 5,924.30 5,922.73 5,924.30 67.0K
15:54 5,924.20 5,924.36 5,923.62 5,924.02 45.6K
15:55 5,924.63 5,924.63 5,922.52 5,922.63 77.4K
15:56 5,919.07 5,919.07 5,917.46 5,918.49 84.0K
15:57 5,918.88 5,920.96 5,918.88 5,920.96 82.5K
15:58 5,920.75 5,920.82 5,919.27 5,920.82 61.7K
15:59 5,921.74 5,921.74 5,919.90 5,920.07 77.1K
16:00 5,917.98 5,917.98 5,915.58 5,915.58 4,387.6K
16:01 5,915.58 5,915.58 5,915.58 5,915.58 5.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし