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 5,915.58 5,915.58 5,710.67 5,713.04 410.6K
09:31 5,732.34 5,748.53 5,732.34 5,748.53 52.8K
09:32 5,741.42 5,747.52 5,739.22 5,747.52 77.1K
09:33 5,745.02 5,766.97 5,745.02 5,766.97 110.1K
09:34 5,766.68 5,789.89 5,766.68 5,789.89 101.2K
09:35 5,794.36 5,794.36 5,783.24 5,783.24 66.1K
09:36 5,788.63 5,788.63 5,783.65 5,783.65 66.4K
09:37 5,782.19 5,782.24 5,778.49 5,778.49 66.8K
09:38 5,772.97 5,773.94 5,772.40 5,772.53 43.6K
09:39 5,773.61 5,775.89 5,773.61 5,775.50 22.6K
09:40 5,783.04 5,784.86 5,782.15 5,784.86 56.0K
09:41 5,790.72 5,796.37 5,790.72 5,796.37 50.6K
09:42 5,794.65 5,804.49 5,794.65 5,804.49 23.8K
09:43 5,807.37 5,808.24 5,805.91 5,805.91 46.3K
09:44 5,807.79 5,810.25 5,807.79 5,809.83 55.8K
09:45 5,808.55 5,826.04 5,808.55 5,825.78 86.1K
09:46 5,826.04 5,829.91 5,826.04 5,828.50 51.1K
09:47 5,831.32 5,832.72 5,830.86 5,831.56 28.7K
09:48 5,834.38 5,848.11 5,834.38 5,848.11 40.9K
09:49 5,845.03 5,849.96 5,845.03 5,849.96 32.0K
09:50 5,845.64 5,858.82 5,845.64 5,858.82 40.3K
09:51 5,857.88 5,860.80 5,857.88 5,860.73 34.0K
09:52 5,862.61 5,862.61 5,848.98 5,848.98 33.6K
09:53 5,845.50 5,845.61 5,839.45 5,845.47 15.3K
09:54 5,843.75 5,850.49 5,843.75 5,850.49 36.0K
09:55 5,848.77 5,851.67 5,848.77 5,851.67 39.2K
09:56 5,854.39 5,864.29 5,854.39 5,864.29 26.7K
09:57 5,870.27 5,870.27 5,865.44 5,865.44 35.4K
09:58 5,867.08 5,868.69 5,864.78 5,864.78 21.4K
09:59 5,862.48 5,864.10 5,860.04 5,860.04 26.3K
10:00 5,860.41 5,860.41 5,848.64 5,848.64 24.7K
10:01 5,849.73 5,849.77 5,844.65 5,846.47 32.2K
10:02 5,847.26 5,847.26 5,844.97 5,846.03 29.4K
10:03 5,846.32 5,848.63 5,846.32 5,848.63 29.8K
10:04 5,844.82 5,844.82 5,842.01 5,842.98 22.4K
10:05 5,843.10 5,844.95 5,843.10 5,843.67 14.3K
10:06 5,843.67 5,845.90 5,843.67 5,844.40 13.3K
10:07 5,844.02 5,844.02 5,842.25 5,842.25 20.1K
10:08 5,843.88 5,846.52 5,843.88 5,846.52 16.8K
10:09 5,846.89 5,848.50 5,846.16 5,848.02 14.7K
10:10 5,849.42 5,850.72 5,846.47 5,846.47 23.1K
10:11 5,846.10 5,847.88 5,845.36 5,847.88 18.2K
10:12 5,849.17 5,854.53 5,849.17 5,854.53 18.4K
10:13 5,854.01 5,855.55 5,854.01 5,855.55 14.5K
10:14 5,852.33 5,852.33 5,849.90 5,850.23 25.1K
10:15 5,850.58 5,858.58 5,850.58 5,857.31 22.9K
10:16 5,857.31 5,857.31 5,853.06 5,853.06 5.4K
10:17 5,853.06 5,853.06 5,852.10 5,852.10 10.9K
10:18 5,854.49 5,854.49 5,850.91 5,851.40 10.6K
10:19 5,850.38 5,850.38 5,848.19 5,848.95 7.6K
10:20 5,848.53 5,848.69 5,847.69 5,847.69 6.2K
10:21 5,848.38 5,850.02 5,848.38 5,849.94 9.1K
10:22 5,852.78 5,863.79 5,852.78 5,861.29 35.4K
10:23 5,863.11 5,864.53 5,863.11 5,863.41 15.6K
10:24 5,866.65 5,876.69 5,866.65 5,876.69 22.1K
10:25 5,879.36 5,890.43 5,879.36 5,890.43 36.1K
10:26 5,892.40 5,892.55 5,888.91 5,888.91 26.0K
10:27 5,890.26 5,896.11 5,890.26 5,896.11 14.2K
10:28 5,897.95 5,899.20 5,897.95 5,898.01 38.8K
10:29 5,898.37 5,902.80 5,898.37 5,902.80 38.7K
10:30 5,903.82 5,903.82 5,898.13 5,898.13 26.2K
10:31 5,898.13 5,899.25 5,897.00 5,897.60 12.8K
10:32 5,894.39 5,894.39 5,893.45 5,893.68 8.5K
10:33 5,891.45 5,891.45 5,890.79 5,891.44 8.8K
10:34 5,891.44 5,892.41 5,891.44 5,892.41 4.5K
10:35 5,894.60 5,895.76 5,891.29 5,891.29 13.0K
10:36 5,890.68 5,890.68 5,888.54 5,888.54 8.4K
10:37 5,889.51 5,889.51 5,887.56 5,887.95 6.3K
10:38 5,890.38 5,890.38 5,887.35 5,887.35 30.3K
10:39 5,888.48 5,888.84 5,888.31 5,888.84 10.8K
10:40 5,888.13 5,888.13 5,884.61 5,886.63 10.8K
10:41 5,886.48 5,890.13 5,886.48 5,890.13 8.5K
10:42 5,891.56 5,891.56 5,889.76 5,889.76 14.5K
10:43 5,889.92 5,889.92 5,885.52 5,885.52 28.7K
10:44 5,883.14 5,883.14 5,881.54 5,881.93 7.4K
10:45 5,881.15 5,883.14 5,881.05 5,881.05 16.6K
10:46 5,879.85 5,882.62 5,879.85 5,882.62 7.6K
10:47 5,880.53 5,880.53 5,879.28 5,879.28 4.9K
10:48 5,877.12 5,879.59 5,877.12 5,879.59 11.6K
10:49 5,879.92 5,881.83 5,879.92 5,881.83 11.1K
10:50 5,881.83 5,884.59 5,881.83 5,884.59 4.1K
10:51 5,886.99 5,891.05 5,886.54 5,891.05 8.4K
10:52 5,889.45 5,891.17 5,888.84 5,888.84 11.1K
10:53 5,890.30 5,890.30 5,889.19 5,890.03 25.1K
10:54 5,889.00 5,889.00 5,887.21 5,887.21 35.3K
10:55 5,885.31 5,888.48 5,885.31 5,888.48 25.6K
10:56 5,888.62 5,889.12 5,888.22 5,889.12 17.3K
10:57 5,887.20 5,888.88 5,887.20 5,888.88 20.8K
10:58 5,888.07 5,888.07 5,885.94 5,887.20 30.2K
10:59 5,889.48 5,889.48 5,888.12 5,888.12 15.6K
11:00 5,888.12 5,888.12 5,883.92 5,885.20 7.6K
11:01 5,888.22 5,888.93 5,888.22 5,888.93 9.5K
11:02 5,888.93 5,888.93 5,888.33 5,888.76 2.9K
11:03 5,887.92 5,887.92 5,878.75 5,878.75 28.0K
11:04 5,875.82 5,876.76 5,874.94 5,876.64 10.8K
11:05 5,877.36 5,878.31 5,877.36 5,877.95 10.7K
11:06 5,870.13 5,874.68 5,870.11 5,874.68 25.3K
11:07 5,877.30 5,877.30 5,876.90 5,876.98 8.7K
11:08 5,876.98 5,876.98 5,876.51 5,876.84 8.4K
11:09 5,876.84 5,877.94 5,876.84 5,877.82 7.2K
11:10 5,876.69 5,878.17 5,875.81 5,878.17 27.9K
11:11 5,876.24 5,876.50 5,872.88 5,873.51 9.5K
11:12 5,875.98 5,875.98 5,873.07 5,873.07 5.2K
11:13 5,873.31 5,876.93 5,873.31 5,876.93 4.4K
11:14 5,879.35 5,879.35 5,877.00 5,877.00 6.9K
11:15 5,876.38 5,876.59 5,875.74 5,876.52 3.8K
11:16 5,874.67 5,874.67 5,867.20 5,867.20 11.1K
11:17 5,870.39 5,870.57 5,870.32 5,870.56 5.8K
11:18 5,871.22 5,875.30 5,871.22 5,875.30 12.4K
11:19 5,876.90 5,877.16 5,876.77 5,876.77 4.2K
11:20 5,876.52 5,876.52 5,876.03 5,876.03 3.2K
11:21 5,876.65 5,877.82 5,876.65 5,877.82 2.8K
11:22 5,880.68 5,881.19 5,880.30 5,881.19 9.0K
11:23 5,881.49 5,881.49 5,880.60 5,880.60 12.1K
11:24 5,881.12 5,883.83 5,881.12 5,883.83 8.1K
11:25 5,884.62 5,887.38 5,884.62 5,887.38 7.1K
11:26 5,886.41 5,886.41 5,883.81 5,883.81 12.4K
11:27 5,883.04 5,883.04 5,880.58 5,880.58 5.6K
11:28 5,880.45 5,882.82 5,879.94 5,882.82 17.9K
11:29 5,882.89 5,883.03 5,880.59 5,880.59 6.2K
11:30 5,880.40 5,882.68 5,880.40 5,882.60 9.2K
11:31 5,883.59 5,883.59 5,878.42 5,878.42 11.1K
11:32 5,878.94 5,882.74 5,878.94 5,882.74 20.9K
11:33 5,882.43 5,887.24 5,882.43 5,887.24 9.9K
11:34 5,888.88 5,888.88 5,885.77 5,885.77 10.1K
11:35 5,885.59 5,889.46 5,885.59 5,889.46 10.4K
11:36 5,889.76 5,892.03 5,888.96 5,892.03 8.3K
11:37 5,892.59 5,894.60 5,892.59 5,894.60 24.9K
11:38 5,893.45 5,895.59 5,893.45 5,895.51 13.3K
11:39 5,895.19 5,896.56 5,894.21 5,894.21 7.6K
11:40 5,894.21 5,894.78 5,893.54 5,894.78 10.3K
11:41 5,892.92 5,892.92 5,889.53 5,889.53 15.4K
11:42 5,889.27 5,889.39 5,888.49 5,888.49 6.6K
11:43 5,887.18 5,887.65 5,886.94 5,887.19 11.6K
11:44 5,888.30 5,894.17 5,888.30 5,894.17 13.7K
11:45 5,893.93 5,894.38 5,893.24 5,893.24 14.4K
11:46 5,892.66 5,893.43 5,892.29 5,893.43 5.9K
11:47 5,893.33 5,893.45 5,891.68 5,891.68 6.4K
11:48 5,891.14 5,893.63 5,891.14 5,893.63 12.5K
11:49 5,893.84 5,894.27 5,893.28 5,893.28 13.3K
11:50 5,893.83 5,893.83 5,893.43 5,893.43 6.5K
11:51 5,893.75 5,895.71 5,893.50 5,895.71 9.0K
11:52 5,895.56 5,895.88 5,895.40 5,895.88 5.7K
11:53 5,896.58 5,897.09 5,896.58 5,896.74 7.7K
11:54 5,896.60 5,896.60 5,896.26 5,896.26 4.8K
11:55 5,896.63 5,896.63 5,895.27 5,895.27 4.9K
11:56 5,895.09 5,895.09 5,892.29 5,892.29 6.4K
11:57 5,891.81 5,893.67 5,889.61 5,889.61 10.8K
11:58 5,889.60 5,891.20 5,889.60 5,891.20 2.5K
11:59 5,891.08 5,891.14 5,890.87 5,890.87 5.1K
12:00 5,890.81 5,891.15 5,890.15 5,890.15 3.4K
12:01 5,890.84 5,892.18 5,890.84 5,891.82 16.4K
12:02 5,891.70 5,891.70 5,890.64 5,890.64 4.6K
12:03 5,890.65 5,890.65 5,889.22 5,889.22 9.1K
12:04 5,889.09 5,889.09 5,888.72 5,888.72 4.1K
12:05 5,888.29 5,888.87 5,888.23 5,888.23 4.4K
12:06 5,887.99 5,889.68 5,887.99 5,889.68 21.6K
12:07 5,889.92 5,889.96 5,888.90 5,888.98 3.7K
12:08 5,887.88 5,887.88 5,887.52 5,887.65 2.8K
12:09 5,887.65 5,889.19 5,887.65 5,889.19 5.8K
12:10 5,889.19 5,891.68 5,889.19 5,891.68 12.2K
12:11 5,890.92 5,890.92 5,888.35 5,888.35 13.0K
12:12 5,888.35 5,888.35 5,887.51 5,887.51 3.4K
12:13 5,887.50 5,887.50 5,885.25 5,885.25 3.5K
12:14 5,884.76 5,884.76 5,881.91 5,881.91 4.1K
12:15 5,882.84 5,883.02 5,882.84 5,882.90 3.2K
12:16 5,883.02 5,883.02 5,881.18 5,881.18 2.6K
12:17 5,879.46 5,879.46 5,877.93 5,877.93 13.2K
12:18 5,877.81 5,880.11 5,877.45 5,879.76 8.7K
12:19 5,880.73 5,881.10 5,880.73 5,881.10 6.7K
12:20 5,881.32 5,881.71 5,880.53 5,881.71 11.0K
12:21 5,882.15 5,882.15 5,881.10 5,881.81 7.1K
12:22 5,881.81 5,882.31 5,881.67 5,881.67 5.0K
12:23 5,881.73 5,881.85 5,881.73 5,881.85 1.7K
12:24 5,880.67 5,881.44 5,880.15 5,881.44 5.6K
12:25 5,881.29 5,882.10 5,881.29 5,882.10 1.7K
12:26 5,881.99 5,882.44 5,881.86 5,882.44 10.1K
12:27 5,881.25 5,881.25 5,880.86 5,880.86 5.5K
12:28 5,880.53 5,880.68 5,880.43 5,880.68 1.8K
12:29 5,880.68 5,880.70 5,879.74 5,879.74 3.8K
12:30 5,880.19 5,880.19 5,879.33 5,879.71 8.7K
12:31 5,879.59 5,881.34 5,879.41 5,881.34 9.0K
12:32 5,881.27 5,881.27 5,880.14 5,880.14 6.0K
12:33 5,879.54 5,879.54 5,877.90 5,877.90 9.0K
12:34 5,877.84 5,877.84 5,877.47 5,877.47 2.3K
12:35 5,877.44 5,877.44 5,874.85 5,874.85 4.5K
12:36 5,875.79 5,876.47 5,875.79 5,876.47 6.6K
12:37 5,876.35 5,876.94 5,876.14 5,876.94 5.8K
12:38 5,877.14 5,878.05 5,877.14 5,878.05 3.1K
12:39 5,878.02 5,878.45 5,878.01 5,878.39 9.3K
12:40 5,877.88 5,877.88 5,876.33 5,876.33 18.4K
12:41 5,877.04 5,877.04 5,876.40 5,876.77 5.7K
12:42 5,876.77 5,876.93 5,876.77 5,876.92 11.3K
12:43 5,877.49 5,878.15 5,877.49 5,878.15 6.5K
12:44 5,877.70 5,879.50 5,877.70 5,879.10 1.9K
12:45 5,878.70 5,878.70 5,878.45 5,878.53 3.4K
12:46 5,877.85 5,878.04 5,877.85 5,878.04 4.3K
12:47 5,877.98 5,877.98 5,876.22 5,876.22 10.2K
12:48 5,876.97 5,876.97 5,873.93 5,873.93 9.3K
12:49 5,873.80 5,874.32 5,873.57 5,874.32 16.5K
12:50 5,875.87 5,881.72 5,875.87 5,881.72 13.4K
12:51 5,882.17 5,887.16 5,882.17 5,886.19 15.9K
12:52 5,886.03 5,887.45 5,886.03 5,887.19 4.5K
12:53 5,887.19 5,887.59 5,886.45 5,887.59 3.4K
12:54 5,887.21 5,887.40 5,887.21 5,887.40 1.2K
12:55 5,888.29 5,888.29 5,882.14 5,882.14 24.8K
12:56 5,880.99 5,882.91 5,880.99 5,881.18 45.5K
12:57 5,880.92 5,881.53 5,880.37 5,880.84 11.0K
12:58 5,879.99 5,880.50 5,879.99 5,880.45 6.6K
12:59 5,881.83 5,882.96 5,880.71 5,880.71 6.2K
13:00 5,883.10 5,883.59 5,883.10 5,883.59 7.8K
13:01 5,882.89 5,882.89 5,881.27 5,881.27 7.4K
13:02 5,881.27 5,882.20 5,880.80 5,882.20 4.7K
13:03 5,881.92 5,882.81 5,881.92 5,882.81 3.0K
13:04 5,882.69 5,886.26 5,882.69 5,886.26 8.6K
13:05 5,886.29 5,887.88 5,886.29 5,887.80 4.0K
13:06 5,888.91 5,889.85 5,888.91 5,889.85 4.5K
13:07 5,890.74 5,890.74 5,890.35 5,890.41 8.1K
13:08 5,890.45 5,890.45 5,890.01 5,890.01 4.7K
13:09 5,887.96 5,887.96 5,883.08 5,883.08 16.4K
13:10 5,880.70 5,880.70 5,878.91 5,879.78 17.7K
13:11 5,879.35 5,879.35 5,878.52 5,878.52 13.6K
13:12 5,878.53 5,881.66 5,878.53 5,881.66 21.6K
13:13 5,882.42 5,884.72 5,882.42 5,884.72 16.6K
13:14 5,887.34 5,888.70 5,887.34 5,887.89 17.1K
13:15 5,886.45 5,887.98 5,886.27 5,887.91 15.6K
13:16 5,887.16 5,887.65 5,886.79 5,887.26 14.6K
13:17 5,887.13 5,887.13 5,881.31 5,881.31 11.0K
13:18 5,881.34 5,881.34 5,877.42 5,877.42 8.5K
13:19 5,876.41 5,876.41 5,874.31 5,874.31 30.4K
13:20 5,873.95 5,873.95 5,871.14 5,872.23 16.7K
13:21 5,871.67 5,873.72 5,871.31 5,873.72 7.7K
13:22 5,872.58 5,872.58 5,869.14 5,869.14 7.8K
13:23 5,868.46 5,870.45 5,868.46 5,870.06 10.6K
13:24 5,870.45 5,871.17 5,870.37 5,871.17 8.7K
13:25 5,870.73 5,871.85 5,870.73 5,871.85 4.5K
13:26 5,872.25 5,872.25 5,871.22 5,871.22 8.5K
13:27 5,870.98 5,870.98 5,867.69 5,867.69 18.0K
13:28 5,867.37 5,868.89 5,867.37 5,868.89 6.8K
13:29 5,869.72 5,870.24 5,869.35 5,869.48 26.3K
13:30 5,869.48 5,869.48 5,867.93 5,868.21 8.6K
13:31 5,867.97 5,868.92 5,867.97 5,868.92 7.4K
13:32 5,870.07 5,870.93 5,870.07 5,870.93 9.2K
13:33 5,870.94 5,870.94 5,868.44 5,868.69 12.2K
13:34 5,868.82 5,868.82 5,868.38 5,868.38 9.7K
13:35 5,868.62 5,870.20 5,868.62 5,869.88 7.4K
13:36 5,868.75 5,871.69 5,868.75 5,871.10 13.1K
13:37 5,870.86 5,870.86 5,870.03 5,870.16 7.1K
13:38 5,870.87 5,871.05 5,870.28 5,870.28 6.9K
13:39 5,869.94 5,870.88 5,869.71 5,870.88 15.5K
13:40 5,870.82 5,871.01 5,868.76 5,868.76 5.7K
13:41 5,868.84 5,871.26 5,868.76 5,871.26 17.8K
13:42 5,873.88 5,874.95 5,873.88 5,874.73 12.8K
13:43 5,872.33 5,872.97 5,872.06 5,872.97 16.6K
13:44 5,873.03 5,876.09 5,873.03 5,876.09 8.2K
13:45 5,875.00 5,875.40 5,875.00 5,875.40 10.4K
13:46 5,875.07 5,876.10 5,875.07 5,875.42 15.2K
13:47 5,874.91 5,875.94 5,874.78 5,875.77 9.4K
13:48 5,873.96 5,873.96 5,873.20 5,873.32 6.2K
13:49 5,875.61 5,876.54 5,874.85 5,876.54 13.6K
13:50 5,877.26 5,883.66 5,877.26 5,883.66 9.1K
13:51 5,886.71 5,888.89 5,886.71 5,888.89 9.9K
13:52 5,889.52 5,889.52 5,888.12 5,888.12 9.1K
13:53 5,888.89 5,890.97 5,888.89 5,890.97 7.5K
13:54 5,891.21 5,891.72 5,891.21 5,891.72 2.1K
13:55 5,891.90 5,893.40 5,891.90 5,893.40 42.8K
13:56 5,893.72 5,895.20 5,893.72 5,895.20 119.8K
13:57 5,895.26 5,896.12 5,894.66 5,896.12 16.9K
13:58 5,895.80 5,895.80 5,895.35 5,895.44 14.5K
13:59 5,895.44 5,895.69 5,895.12 5,895.12 1.0K
14:00 5,895.05 5,895.05 5,894.29 5,894.29 4.3K
14:01 5,894.80 5,897.58 5,894.80 5,897.52 42.8K
14:02 5,895.42 5,895.42 5,889.92 5,889.92 18.9K
14:03 5,889.92 5,889.92 5,889.42 5,889.68 10.4K
14:04 5,889.88 5,890.69 5,889.71 5,890.69 10.4K
14:05 5,892.07 5,892.13 5,891.10 5,891.10 11.2K
14:06 5,890.91 5,890.91 5,889.76 5,889.76 8.0K
14:07 5,890.85 5,892.53 5,890.53 5,890.69 15.7K
14:08 5,890.31 5,890.31 5,888.87 5,889.16 12.8K
14:09 5,889.13 5,890.26 5,889.13 5,889.76 6.9K
14:10 5,892.05 5,892.48 5,891.71 5,892.48 7.4K
14:11 5,892.42 5,893.73 5,892.42 5,893.34 1.6K
14:12 5,893.51 5,894.99 5,893.51 5,894.99 5.2K
14:13 5,895.19 5,895.50 5,895.19 5,895.44 5.8K
14:14 5,895.24 5,897.22 5,895.24 5,897.22 7.9K
14:15 5,896.88 5,896.88 5,895.10 5,895.38 12.6K
14:16 5,894.82 5,894.82 5,893.14 5,893.14 7.2K
14:17 5,892.13 5,892.13 5,891.79 5,891.79 6.6K
14:18 5,891.84 5,892.49 5,891.84 5,892.49 5.9K
14:19 5,892.30 5,892.30 5,889.29 5,889.64 10.5K
14:20 5,889.64 5,889.64 5,889.12 5,889.12 2.6K
14:21 5,889.31 5,890.13 5,889.19 5,890.13 6.1K
14:22 5,890.13 5,890.26 5,889.95 5,889.95 1.2K
14:23 5,890.00 5,890.00 5,889.38 5,889.38 8.1K
14:24 5,889.80 5,889.99 5,889.64 5,889.64 10.6K
14:25 5,889.64 5,889.66 5,889.23 5,889.66 4.6K
14:26 5,889.78 5,890.28 5,889.78 5,890.08 12.8K
14:27 5,889.40 5,889.63 5,887.09 5,887.09 7.3K
14:28 5,886.71 5,887.58 5,886.58 5,887.58 6.4K
14:29 5,887.94 5,888.48 5,887.94 5,888.42 3.4K
14:30 5,888.66 5,889.78 5,888.66 5,889.78 4.7K
14:31 5,889.57 5,890.15 5,889.18 5,890.15 14.1K
14:32 5,891.07 5,892.02 5,891.07 5,892.02 5.5K
14:33 5,893.57 5,893.57 5,892.97 5,892.97 14.2K
14:34 5,892.58 5,892.58 5,891.03 5,891.03 6.2K
14:35 5,891.19 5,891.40 5,889.95 5,889.95 7.4K
14:36 5,889.17 5,889.17 5,887.50 5,887.76 13.1K
14:37 5,886.71 5,886.71 5,886.16 5,886.16 7.5K
14:38 5,885.64 5,886.45 5,884.65 5,886.45 16.5K
14:39 5,886.60 5,887.35 5,886.60 5,887.01 7.7K
14:40 5,886.84 5,886.84 5,886.44 5,886.66 5.2K
14:41 5,886.14 5,886.56 5,886.12 5,886.12 7.5K
14:42 5,886.32 5,886.39 5,886.32 5,886.33 8.6K
14:43 5,886.33 5,886.52 5,886.11 5,886.52 6.1K
14:44 5,886.76 5,887.08 5,886.36 5,886.65 8.3K
14:45 5,886.45 5,888.10 5,886.45 5,888.10 9.7K
14:46 5,887.66 5,887.66 5,883.86 5,883.86 12.0K
14:47 5,884.09 5,884.25 5,883.66 5,883.66 3.1K
14:48 5,883.16 5,885.04 5,883.16 5,885.04 14.6K
14:49 5,885.11 5,885.11 5,884.84 5,884.87 2.0K
14:50 5,884.98 5,884.98 5,884.76 5,884.76 3.0K
14:51 5,884.80 5,884.80 5,884.30 5,884.30 7.3K
14:52 5,884.31 5,884.74 5,884.31 5,884.61 3.0K
14:53 5,884.61 5,885.27 5,884.61 5,885.27 5.1K
14:54 5,886.00 5,886.31 5,885.40 5,885.40 10.7K
14:55 5,886.18 5,886.18 5,883.50 5,883.50 15.5K
14:56 5,883.37 5,883.37 5,882.66 5,882.66 16.5K
14:57 5,882.31 5,882.31 5,880.27 5,880.27 5.2K
14:58 5,880.31 5,880.31 5,879.43 5,880.02 18.4K
14:59 5,880.15 5,880.15 5,879.45 5,879.89 7.4K
15:00 5,879.73 5,880.77 5,878.84 5,878.84 16.0K
15:01 5,878.69 5,879.04 5,877.86 5,877.86 4.8K
15:02 5,878.65 5,878.79 5,878.65 5,878.79 5.9K
15:03 5,878.10 5,878.10 5,877.40 5,877.40 7.4K
15:04 5,877.53 5,878.97 5,877.38 5,878.97 11.0K
15:05 5,879.20 5,879.20 5,879.00 5,879.13 8.3K
15:06 5,878.44 5,879.89 5,878.44 5,879.77 11.7K
15:07 5,879.80 5,880.68 5,879.40 5,879.63 6.0K
15:08 5,879.59 5,880.16 5,879.18 5,880.16 6.7K
15:09 5,880.01 5,880.63 5,879.41 5,879.41 13.2K
15:10 5,879.60 5,880.74 5,879.60 5,880.37 11.1K
15:11 5,880.47 5,882.12 5,880.47 5,882.12 6.1K
15:12 5,881.48 5,881.62 5,881.34 5,881.43 11.0K
15:13 5,881.47 5,882.44 5,881.42 5,882.44 6.0K
15:14 5,882.12 5,884.06 5,882.12 5,884.05 8.5K
15:15 5,882.89 5,883.78 5,882.19 5,882.19 13.0K
15:16 5,882.54 5,883.53 5,881.97 5,881.97 10.4K
15:17 5,881.07 5,882.31 5,881.07 5,882.31 5.1K
15:18 5,882.23 5,883.03 5,882.23 5,883.03 9.9K
15:19 5,882.47 5,882.66 5,882.47 5,882.55 11.4K
15:20 5,883.17 5,883.17 5,881.56 5,881.56 10.4K
15:21 5,881.82 5,884.86 5,881.82 5,884.86 24.5K
15:22 5,885.29 5,885.82 5,884.60 5,884.60 8.8K
15:23 5,884.25 5,884.25 5,883.04 5,883.04 8.8K
15:24 5,883.27 5,885.64 5,883.27 5,885.64 8.1K
15:25 5,886.89 5,886.89 5,884.51 5,884.51 9.8K
15:26 5,883.53 5,883.53 5,883.25 5,883.40 19.1K
15:27 5,884.40 5,884.40 5,884.11 5,884.11 13.2K
15:28 5,883.94 5,885.09 5,883.58 5,885.09 11.8K
15:29 5,884.44 5,884.44 5,883.22 5,883.22 14.3K
15:30 5,882.08 5,882.08 5,879.53 5,879.53 13.9K
15:31 5,880.79 5,882.09 5,880.79 5,881.91 14.1K
15:32 5,881.92 5,883.69 5,881.92 5,883.69 8.1K
15:33 5,883.79 5,885.25 5,883.56 5,884.38 21.0K
15:34 5,884.81 5,885.41 5,884.81 5,885.41 14.9K
15:35 5,884.87 5,885.50 5,884.87 5,885.50 8.2K
15:36 5,885.75 5,887.77 5,885.75 5,887.77 22.4K
15:37 5,887.87 5,888.22 5,887.87 5,888.22 10.9K
15:38 5,887.67 5,888.05 5,886.63 5,887.02 17.6K
15:39 5,886.78 5,887.10 5,886.16 5,887.06 11.1K
15:40 5,887.67 5,888.62 5,887.67 5,888.17 51.7K
15:41 5,888.09 5,888.68 5,888.09 5,888.68 24.9K
15:42 5,888.80 5,888.80 5,888.67 5,888.69 9.0K
15:43 5,888.90 5,888.90 5,887.08 5,887.22 18.9K
15:44 5,888.39 5,888.67 5,888.39 5,888.41 13.3K
15:45 5,888.49 5,890.07 5,888.24 5,890.07 21.9K
15:46 5,890.02 5,890.24 5,889.60 5,889.60 16.5K
15:47 5,889.13 5,889.13 5,888.49 5,888.56 21.0K
15:48 5,889.38 5,889.71 5,889.38 5,889.71 12.6K
15:49 5,888.39 5,889.75 5,888.08 5,889.75 40.3K
15:50 5,889.75 5,889.75 5,887.29 5,888.63 90.4K
15:51 5,888.32 5,888.45 5,887.25 5,887.37 46.8K
15:52 5,887.57 5,887.75 5,886.58 5,886.58 52.0K
15:53 5,886.58 5,887.04 5,886.58 5,887.04 25.6K
15:54 5,887.57 5,887.57 5,886.78 5,886.78 33.7K
15:55 5,886.53 5,886.53 5,885.58 5,885.58 43.0K
15:56 5,885.70 5,886.37 5,885.59 5,886.37 62.2K
15:57 5,887.09 5,887.09 5,886.39 5,886.39 54.8K
15:58 5,887.22 5,887.31 5,886.15 5,887.00 50.1K
15:59 5,885.57 5,885.57 5,883.54 5,883.54 122.5K
16:00 5,884.37 5,884.37 5,883.33 5,883.33 16,058.3K
16:01 5,883.33 5,883.33 5,883.33 5,883.33 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし