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 6,093.61 6,100.89 6,053.24 6,053.24 166.4K
09:31 6,045.37 6,045.37 6,026.62 6,026.62 73.8K
09:32 6,029.59 6,034.22 6,028.39 6,034.22 59.3K
09:33 6,034.60 6,036.92 6,033.50 6,033.50 18.0K
09:34 6,034.59 6,038.37 6,034.59 6,037.67 20.1K
09:35 6,033.82 6,035.15 6,028.49 6,030.50 78.0K
09:36 6,028.20 6,028.20 6,021.54 6,021.54 49.1K
09:37 6,022.95 6,024.99 6,022.26 6,022.26 33.8K
09:38 6,021.32 6,025.67 6,021.25 6,025.67 24.3K
09:39 6,022.79 6,025.07 6,020.89 6,020.89 37.2K
09:40 6,019.12 6,019.12 6,009.39 6,009.39 55.0K
09:41 6,009.15 6,009.15 6,002.87 6,004.10 43.4K
09:42 6,003.72 6,003.72 5,993.57 5,993.57 61.1K
09:43 5,991.76 5,995.06 5,991.76 5,992.32 108.9K
09:44 5,988.53 5,988.53 5,984.09 5,987.48 110.9K
09:45 5,985.21 5,987.65 5,985.21 5,987.65 77.1K
09:46 5,986.96 5,991.39 5,986.96 5,991.39 65.0K
09:47 5,988.63 5,989.23 5,987.26 5,988.01 50.3K
09:48 5,986.71 5,992.28 5,986.71 5,992.28 43.7K
09:49 5,992.00 5,992.84 5,989.77 5,992.84 33.7K
09:50 5,988.91 5,988.91 5,980.04 5,980.04 55.8K
09:51 5,974.46 5,974.46 5,972.26 5,972.26 42.4K
09:52 5,973.28 5,977.20 5,973.28 5,977.20 33.9K
09:53 5,978.82 5,979.85 5,978.82 5,979.01 38.4K
09:54 5,978.88 5,979.71 5,976.63 5,979.71 42.4K
09:55 5,979.88 5,981.66 5,979.88 5,981.66 28.3K
09:56 5,980.45 5,980.45 5,975.35 5,975.35 37.9K
09:57 5,967.46 5,968.86 5,963.47 5,963.47 63.5K
09:58 5,967.31 5,968.48 5,966.74 5,968.48 25.6K
09:59 5,967.57 5,970.98 5,967.57 5,968.93 28.5K
10:00 5,970.54 5,971.21 5,968.96 5,971.21 32.6K
10:01 5,971.99 5,979.63 5,971.99 5,979.63 40.2K
10:02 5,977.76 5,979.29 5,977.76 5,978.02 33.1K
10:03 5,980.08 5,980.08 5,976.53 5,976.53 74.1K
10:04 5,974.51 5,974.51 5,971.03 5,972.00 33.6K
10:05 5,975.26 5,976.02 5,975.26 5,976.02 44.3K
10:06 5,975.26 5,976.98 5,974.87 5,976.98 30.2K
10:07 5,976.14 5,976.14 5,972.82 5,973.35 49.5K
10:08 5,976.93 5,979.63 5,976.93 5,979.63 40.7K
10:09 5,976.16 5,977.00 5,975.03 5,975.42 26.4K
10:10 5,976.54 5,976.54 5,974.27 5,974.27 26.8K
10:11 5,970.34 5,970.34 5,967.89 5,967.89 19.9K
10:12 5,970.01 5,971.33 5,970.01 5,971.33 24.0K
10:13 5,971.63 5,971.71 5,970.66 5,971.04 23.9K
10:14 5,970.36 5,970.38 5,968.35 5,968.35 47.1K
10:15 5,968.81 5,972.28 5,968.81 5,972.28 21.4K
10:16 5,974.52 5,980.96 5,974.52 5,980.45 32.4K
10:17 5,980.47 5,981.36 5,980.47 5,981.00 39.3K
10:18 5,981.69 5,983.96 5,981.69 5,983.96 25.1K
10:19 5,984.74 5,985.50 5,984.41 5,985.50 33.1K
10:20 5,986.73 5,989.34 5,986.73 5,989.34 30.2K
10:21 5,988.13 5,988.13 5,981.57 5,981.57 82.5K
10:22 5,978.62 5,978.62 5,977.38 5,977.38 33.4K
10:23 5,976.62 5,976.62 5,970.96 5,970.96 38.4K
10:24 5,969.20 5,969.20 5,966.15 5,966.15 21.3K
10:25 5,965.44 5,965.44 5,963.21 5,963.21 27.2K
10:26 5,962.62 5,962.82 5,958.67 5,958.67 50.1K
10:27 5,958.40 5,958.40 5,955.99 5,956.17 55.9K
10:28 5,955.73 5,957.13 5,953.94 5,957.13 18.8K
10:29 5,957.24 5,957.24 5,955.43 5,955.43 26.3K
10:30 5,954.91 5,954.91 5,951.24 5,951.24 36.6K
10:31 5,950.22 5,950.22 5,944.49 5,944.49 30.9K
10:32 5,939.72 5,941.89 5,939.12 5,941.89 41.3K
10:33 5,942.02 5,942.02 5,937.80 5,939.50 46.8K
10:34 5,939.39 5,939.39 5,938.74 5,938.78 42.0K
10:35 5,937.88 5,937.88 5,935.30 5,935.55 45.2K
10:36 5,935.45 5,935.76 5,935.09 5,935.45 19.1K
10:37 5,935.09 5,935.09 5,929.71 5,929.71 30.4K
10:38 5,930.63 5,932.61 5,930.63 5,932.61 35.4K
10:39 5,932.61 5,932.61 5,929.18 5,930.65 33.4K
10:40 5,928.40 5,928.40 5,926.05 5,927.92 59.9K
10:41 5,929.13 5,935.69 5,929.13 5,935.69 32.5K
10:42 5,937.19 5,938.23 5,936.65 5,938.23 23.1K
10:43 5,941.53 5,947.37 5,941.53 5,947.37 38.3K
10:44 5,945.22 5,945.22 5,941.15 5,941.15 18.3K
10:45 5,938.32 5,938.32 5,933.66 5,935.44 25.4K
10:46 5,935.25 5,935.26 5,934.61 5,935.26 10.9K
10:47 5,935.44 5,935.44 5,933.46 5,933.46 14.2K
10:48 5,933.21 5,933.21 5,930.24 5,930.24 21.0K
10:49 5,929.67 5,929.67 5,929.21 5,929.21 19.5K
10:50 5,928.58 5,930.14 5,928.58 5,930.14 17.8K
10:51 5,929.76 5,934.19 5,929.76 5,934.19 18.2K
10:52 5,936.27 5,936.96 5,935.57 5,936.96 20.7K
10:53 5,937.91 5,937.96 5,935.74 5,935.74 19.5K
10:54 5,936.23 5,936.82 5,934.35 5,936.44 17.3K
10:55 5,934.57 5,936.39 5,932.89 5,936.39 31.2K
10:56 5,935.24 5,937.30 5,935.24 5,937.30 14.1K
10:57 5,939.41 5,940.42 5,939.41 5,940.36 17.7K
10:58 5,942.01 5,942.01 5,935.86 5,935.86 41.0K
10:59 5,936.47 5,936.47 5,933.58 5,933.58 28.4K
11:00 5,932.96 5,932.96 5,929.24 5,929.24 61.4K
11:01 5,928.69 5,929.33 5,928.69 5,929.07 24.7K
11:02 5,926.09 5,926.40 5,925.24 5,926.40 28.6K
11:03 5,925.42 5,926.63 5,925.42 5,926.63 18.9K
11:04 5,927.22 5,927.22 5,924.53 5,925.05 31.7K
11:05 5,924.55 5,924.87 5,923.19 5,923.55 23.0K
11:06 5,925.68 5,925.68 5,924.36 5,925.04 21.8K
11:07 5,924.30 5,924.30 5,921.57 5,923.42 22.4K
11:08 5,923.98 5,925.83 5,923.98 5,925.83 13.4K
11:09 5,926.79 5,926.79 5,924.27 5,924.27 20.6K
11:10 5,922.40 5,922.78 5,922.40 5,922.72 10.7K
11:11 5,924.62 5,926.25 5,923.58 5,926.25 18.9K
11:12 5,928.15 5,930.84 5,928.15 5,930.84 29.4K
11:13 5,931.02 5,931.02 5,929.24 5,929.25 14.9K
11:14 5,928.96 5,928.96 5,922.98 5,924.60 35.3K
11:15 5,924.18 5,928.06 5,924.18 5,928.06 20.5K
11:16 5,927.67 5,928.26 5,927.04 5,927.77 11.9K
11:17 5,931.49 5,931.49 5,929.73 5,929.73 23.3K
11:18 5,929.73 5,930.26 5,929.73 5,930.26 7.6K
11:19 5,931.79 5,934.93 5,931.79 5,934.93 20.1K
11:20 5,937.55 5,941.06 5,937.55 5,941.06 22.6K
11:21 5,944.64 5,944.95 5,943.81 5,944.95 29.0K
11:22 5,946.80 5,948.08 5,946.72 5,948.08 32.2K
11:23 5,948.33 5,950.98 5,948.33 5,950.98 24.0K
11:24 5,950.47 5,951.57 5,950.22 5,951.57 16.0K
11:25 5,952.76 5,952.76 5,948.33 5,948.33 25.4K
11:26 5,949.32 5,950.34 5,947.67 5,947.67 10.3K
11:27 5,949.25 5,951.16 5,949.25 5,951.16 16.4K
11:28 5,952.20 5,952.21 5,951.88 5,952.21 9.0K
11:29 5,955.53 5,955.66 5,955.06 5,955.06 23.2K
11:30 5,956.89 5,956.89 5,952.12 5,952.12 15.7K
11:31 5,950.71 5,951.09 5,950.71 5,951.01 14.1K
11:32 5,949.99 5,951.65 5,949.99 5,951.39 12.8K
11:33 5,951.52 5,953.50 5,951.52 5,953.26 6.8K
11:34 5,953.45 5,955.60 5,953.45 5,955.60 18.9K
11:35 5,951.52 5,951.52 5,947.42 5,947.42 30.4K
11:36 5,946.19 5,948.28 5,946.19 5,947.78 21.3K
11:37 5,947.91 5,948.13 5,947.08 5,947.08 12.0K
11:38 5,947.34 5,947.34 5,943.84 5,943.84 9.4K
11:39 5,944.67 5,944.67 5,942.85 5,942.85 16.9K
11:40 5,940.98 5,941.99 5,940.85 5,941.99 30.2K
11:41 5,943.40 5,944.97 5,943.40 5,944.39 24.2K
11:42 5,944.78 5,944.78 5,940.19 5,940.19 19.9K
11:43 5,936.18 5,936.37 5,934.38 5,934.38 44.3K
11:44 5,934.50 5,934.50 5,930.82 5,931.33 18.1K
11:45 5,934.40 5,937.63 5,933.75 5,937.63 19.9K
11:46 5,940.60 5,940.60 5,939.97 5,940.22 6.8K
11:47 5,939.95 5,942.39 5,939.95 5,942.39 12.0K
11:48 5,944.06 5,944.45 5,943.56 5,944.35 61.1K
11:49 5,944.74 5,944.74 5,939.02 5,939.02 29.5K
11:50 5,938.23 5,938.59 5,937.85 5,938.59 5.0K
11:51 5,939.11 5,939.40 5,938.76 5,938.76 6.9K
11:52 5,938.63 5,939.84 5,938.63 5,939.84 3.8K
11:53 5,939.27 5,939.52 5,939.14 5,939.14 74.5K
11:54 5,940.96 5,940.96 5,940.06 5,940.06 29.4K
11:55 5,939.80 5,939.80 5,937.93 5,938.07 13.8K
11:56 5,938.26 5,939.73 5,937.52 5,939.22 9.1K
11:57 5,939.73 5,939.73 5,938.21 5,938.38 8.7K
11:58 5,936.45 5,937.33 5,936.03 5,937.33 11.3K
11:59 5,937.65 5,938.36 5,937.65 5,937.96 8.7K
12:00 5,939.60 5,940.59 5,939.52 5,940.46 7.9K
12:01 5,940.08 5,940.08 5,939.50 5,939.62 10.0K
12:02 5,940.45 5,940.75 5,940.26 5,940.75 18.8K
12:03 5,940.44 5,940.44 5,936.12 5,936.12 14.9K
12:04 5,935.87 5,937.75 5,935.87 5,937.75 11.6K
12:05 5,938.42 5,938.67 5,938.42 5,938.58 11.3K
12:06 5,938.70 5,941.17 5,938.70 5,941.08 17.9K
12:07 5,939.58 5,940.81 5,938.90 5,940.81 15.1K
12:08 5,941.81 5,941.81 5,939.57 5,940.38 9.0K
12:09 5,940.13 5,940.57 5,939.09 5,939.09 7.1K
12:10 5,939.09 5,940.43 5,939.09 5,940.43 13.0K
12:11 5,939.92 5,940.87 5,939.33 5,939.84 15.2K
12:12 5,939.21 5,939.83 5,938.63 5,939.83 10.9K
12:13 5,940.90 5,941.81 5,940.71 5,941.81 21.6K
12:14 5,940.97 5,943.10 5,940.97 5,942.98 7.3K
12:15 5,944.13 5,947.43 5,944.13 5,947.43 31.5K
12:16 5,946.92 5,946.92 5,944.34 5,944.34 14.9K
12:17 5,942.99 5,942.99 5,942.05 5,942.05 8.3K
12:18 5,941.67 5,941.67 5,940.29 5,940.29 6.4K
12:19 5,940.09 5,940.09 5,939.42 5,939.42 5.0K
12:20 5,944.05 5,944.45 5,943.88 5,943.88 20.7K
12:21 5,943.50 5,943.50 5,942.93 5,943.43 5.0K
12:22 5,944.86 5,945.19 5,944.60 5,945.19 5.4K
12:23 5,945.45 5,947.00 5,945.45 5,947.00 8.0K
12:24 5,947.51 5,949.09 5,947.51 5,949.09 8.7K
12:25 5,949.60 5,952.20 5,949.60 5,951.70 17.4K
12:26 5,951.23 5,952.14 5,951.23 5,952.14 9.2K
12:27 5,952.46 5,952.84 5,952.39 5,952.39 7.0K
12:28 5,951.54 5,951.86 5,949.26 5,949.26 10.7K
12:29 5,948.74 5,948.74 5,946.84 5,946.84 14.9K
12:30 5,947.40 5,948.94 5,947.40 5,948.94 11.0K
12:31 5,949.23 5,949.36 5,949.17 5,949.36 3.5K
12:32 5,949.16 5,950.89 5,949.16 5,950.58 10.3K
12:33 5,950.57 5,950.80 5,949.99 5,950.67 6.4K
12:34 5,949.77 5,950.62 5,949.77 5,950.62 6.6K
12:35 5,947.53 5,947.79 5,947.53 5,947.79 12.3K
12:36 5,947.01 5,947.31 5,947.01 5,947.10 7.5K
12:37 5,949.02 5,950.42 5,949.02 5,950.18 7.9K
12:38 5,950.36 5,950.55 5,950.36 5,950.55 3.9K
12:39 5,951.90 5,951.90 5,951.26 5,951.26 11.6K
12:40 5,951.87 5,952.55 5,951.85 5,952.55 6.2K
12:41 5,952.55 5,952.68 5,952.09 5,952.25 5.4K
12:42 5,951.94 5,953.52 5,951.94 5,953.52 16.3K
12:43 5,953.89 5,954.48 5,953.89 5,954.48 19.5K
12:44 5,954.86 5,960.03 5,954.86 5,960.03 22.9K
12:45 5,960.97 5,962.56 5,960.91 5,962.56 29.5K
12:46 5,962.67 5,963.95 5,962.67 5,963.95 14.2K
12:47 5,963.80 5,963.80 5,961.70 5,961.70 11.3K
12:48 5,962.08 5,963.15 5,962.08 5,962.72 11.2K
12:49 5,962.78 5,962.78 5,960.19 5,960.19 13.6K
12:50 5,960.71 5,961.11 5,960.71 5,960.96 8.6K
12:51 5,960.77 5,961.99 5,960.77 5,961.48 8.8K
12:52 5,960.66 5,960.66 5,960.10 5,960.10 7.1K
12:53 5,960.10 5,960.10 5,959.72 5,959.85 4.2K
12:54 5,960.24 5,960.24 5,958.58 5,958.91 4.8K
12:55 5,957.93 5,957.93 5,955.70 5,955.96 19.2K
12:56 5,956.31 5,956.31 5,954.13 5,955.70 7.3K
12:57 5,955.15 5,955.15 5,952.40 5,952.40 15.9K
12:58 5,951.14 5,953.17 5,951.14 5,953.05 15.4K
12:59 5,953.17 5,953.17 5,952.73 5,952.73 6.2K
13:00 5,951.90 5,952.41 5,951.90 5,952.15 11.9K
13:01 5,951.90 5,951.90 5,950.55 5,950.55 6.5K
13:02 5,950.04 5,951.03 5,950.04 5,951.03 5.7K
13:03 5,951.18 5,951.72 5,951.18 5,951.72 6.8K
13:04 5,952.57 5,954.78 5,952.57 5,953.77 22.8K
13:05 5,952.72 5,952.72 5,951.23 5,951.23 14.8K
13:06 5,951.67 5,951.67 5,951.16 5,951.28 2.6K
13:07 5,951.46 5,951.46 5,949.61 5,949.74 11.9K
13:08 5,949.09 5,951.70 5,949.09 5,951.39 14.9K
13:09 5,951.39 5,952.30 5,951.39 5,952.24 3.2K
13:10 5,953.24 5,953.24 5,952.93 5,952.99 11.1K
13:11 5,952.34 5,952.79 5,951.91 5,951.91 2.9K
13:12 5,953.36 5,956.51 5,953.36 5,956.39 15.4K
13:13 5,956.14 5,957.45 5,956.14 5,957.20 6.0K
13:14 5,957.48 5,957.48 5,956.84 5,957.32 3.9K
13:15 5,958.91 5,958.97 5,957.48 5,957.71 8.5K
13:16 5,957.59 5,957.69 5,957.20 5,957.69 8.6K
13:17 5,957.82 5,959.28 5,957.82 5,959.28 8.1K
13:18 5,960.20 5,963.34 5,960.20 5,963.34 13.5K
13:19 5,964.16 5,964.52 5,962.85 5,964.00 17.2K
13:20 5,964.99 5,964.99 5,961.68 5,961.68 9.4K
13:21 5,962.65 5,963.49 5,962.65 5,962.86 8.4K
13:22 5,963.10 5,963.10 5,962.12 5,962.68 5.3K
13:23 5,962.81 5,963.47 5,962.81 5,962.94 6.5K
13:24 5,963.58 5,964.21 5,963.18 5,964.09 7.5K
13:25 5,963.55 5,963.55 5,962.91 5,962.91 3.1K
13:26 5,964.07 5,965.14 5,964.07 5,964.78 7.7K
13:27 5,964.78 5,966.35 5,964.78 5,966.35 9.7K
13:28 5,966.50 5,968.80 5,966.50 5,968.80 18.4K
13:29 5,968.44 5,968.44 5,965.93 5,965.93 15.8K
13:30 5,965.33 5,966.12 5,965.33 5,965.72 17.2K
13:31 5,965.54 5,966.39 5,965.54 5,966.26 13.7K
13:32 5,964.92 5,965.82 5,964.92 5,965.54 16.5K
13:33 5,965.45 5,966.27 5,965.45 5,966.27 7.9K
13:34 5,965.92 5,965.92 5,963.44 5,964.23 11.2K
13:35 5,964.62 5,964.62 5,964.24 5,964.47 2.8K
13:36 5,964.54 5,965.55 5,964.54 5,965.42 5.6K
13:37 5,965.57 5,965.57 5,964.00 5,964.00 11.9K
13:38 5,963.99 5,964.38 5,963.99 5,964.38 4.0K
13:39 5,964.49 5,964.93 5,964.49 5,964.57 8.9K
13:40 5,965.31 5,968.44 5,965.25 5,968.44 18.4K
13:41 5,969.25 5,969.40 5,967.84 5,969.40 22.4K
13:42 5,968.51 5,968.98 5,966.94 5,967.60 33.0K
13:43 5,967.35 5,967.46 5,964.32 5,964.32 8.9K
13:44 5,961.37 5,961.37 5,960.40 5,960.79 18.8K
13:45 5,961.98 5,963.96 5,961.98 5,963.23 8.6K
13:46 5,963.87 5,963.87 5,963.23 5,963.25 6.2K
13:47 5,963.45 5,964.39 5,963.45 5,964.33 9.4K
13:48 5,964.05 5,965.27 5,963.87 5,965.27 7.0K
13:49 5,965.24 5,967.38 5,965.24 5,967.38 4.3K
13:50 5,967.93 5,967.93 5,966.76 5,967.02 12.5K
13:51 5,966.95 5,966.95 5,966.15 5,966.15 2.6K
13:52 5,966.26 5,966.93 5,962.92 5,964.67 21.8K
13:53 5,963.75 5,966.16 5,963.75 5,966.16 28.4K
13:54 5,966.78 5,966.93 5,965.85 5,965.85 18.3K
13:55 5,964.77 5,965.01 5,963.53 5,963.57 7.8K
13:56 5,964.20 5,964.20 5,962.85 5,963.04 8.6K
13:57 5,963.17 5,964.61 5,963.06 5,964.61 25.1K
13:58 5,964.73 5,967.06 5,964.73 5,967.06 11.0K
13:59 5,967.76 5,971.16 5,967.76 5,971.16 15.9K
14:00 5,971.53 5,971.98 5,970.57 5,971.98 21.0K
14:01 5,970.95 5,971.53 5,970.95 5,971.53 6.0K
14:02 5,971.27 5,971.27 5,968.38 5,968.38 9.9K
14:03 5,968.38 5,968.58 5,968.13 5,968.16 3.4K
14:04 5,967.91 5,970.59 5,967.91 5,970.59 13.2K
14:05 5,970.83 5,970.92 5,970.67 5,970.67 11.5K
14:06 5,971.71 5,973.06 5,971.71 5,973.06 27.5K
14:07 5,973.19 5,974.19 5,972.75 5,974.19 8.9K
14:08 5,973.69 5,977.43 5,973.69 5,977.43 19.7K
14:09 5,977.68 5,979.69 5,977.55 5,979.69 12.1K
14:10 5,978.89 5,979.28 5,978.41 5,978.41 18.3K
14:11 5,978.53 5,979.20 5,977.64 5,979.20 9.1K
14:12 5,978.81 5,978.81 5,978.79 5,978.79 7.0K
14:13 5,979.30 5,981.00 5,979.30 5,981.00 16.1K
14:14 5,980.61 5,981.21 5,980.61 5,981.21 11.3K
14:15 5,980.75 5,982.05 5,980.75 5,981.69 6.4K
14:16 5,983.11 5,984.10 5,982.53 5,982.53 31.6K
14:17 5,982.65 5,983.16 5,982.65 5,983.04 9.2K
14:18 5,983.17 5,983.17 5,981.49 5,981.49 7.1K
14:19 5,982.38 5,982.70 5,981.68 5,981.68 17.6K
14:20 5,981.69 5,981.77 5,981.20 5,981.62 12.8K
14:21 5,981.40 5,982.69 5,981.40 5,982.43 17.2K
14:22 5,982.65 5,983.60 5,982.65 5,983.28 6.2K
14:23 5,983.29 5,983.81 5,982.74 5,982.74 16.3K
14:24 5,982.23 5,982.29 5,980.50 5,980.50 8.7K
14:25 5,979.34 5,979.34 5,978.73 5,979.25 15.3K
14:26 5,978.88 5,979.60 5,978.75 5,978.94 10.8K
14:27 5,977.94 5,977.94 5,976.31 5,976.37 9.8K
14:28 5,977.91 5,978.89 5,977.79 5,978.89 13.4K
14:29 5,979.70 5,981.49 5,979.70 5,981.49 12.4K
14:30 5,981.88 5,982.93 5,981.88 5,982.93 6.2K
14:31 5,982.30 5,985.39 5,981.96 5,985.39 17.9K
14:32 5,985.65 5,986.46 5,985.39 5,986.46 12.4K
14:33 5,986.16 5,986.83 5,986.16 5,986.83 13.2K
14:34 5,987.70 5,988.11 5,987.64 5,987.72 16.9K
14:35 5,987.20 5,987.20 5,986.01 5,986.01 10.4K
14:36 5,985.77 5,985.77 5,984.80 5,985.07 3.7K
14:37 5,984.38 5,984.38 5,982.15 5,982.15 12.9K
14:38 5,981.63 5,983.38 5,981.63 5,983.14 17.0K
14:39 5,980.74 5,981.20 5,980.38 5,980.76 10.9K
14:40 5,980.25 5,980.70 5,978.67 5,978.87 13.6K
14:41 5,979.13 5,979.85 5,979.13 5,979.79 7.4K
14:42 5,979.13 5,979.13 5,977.15 5,977.15 7.5K
14:43 5,976.99 5,976.99 5,976.22 5,976.42 8.5K
14:44 5,977.75 5,980.67 5,977.75 5,980.27 23.1K
14:45 5,979.50 5,979.50 5,978.68 5,978.68 15.3K
14:46 5,978.48 5,978.71 5,977.40 5,977.40 18.6K
14:47 5,977.40 5,977.40 5,976.34 5,976.34 7.0K
14:48 5,976.26 5,976.74 5,976.26 5,976.68 11.3K
14:49 5,976.94 5,976.94 5,976.49 5,976.67 5.1K
14:50 5,975.93 5,976.68 5,975.93 5,976.68 14.8K
14:51 5,978.21 5,978.21 5,977.25 5,977.46 10.8K
14:52 5,977.10 5,977.12 5,974.25 5,974.25 16.2K
14:53 5,973.87 5,973.87 5,970.49 5,970.49 11.1K
14:54 5,969.83 5,969.83 5,968.62 5,968.79 8.2K
14:55 5,970.96 5,971.19 5,970.76 5,971.19 12.2K
14:56 5,971.89 5,972.47 5,971.89 5,972.47 7.5K
14:57 5,972.47 5,973.06 5,972.11 5,972.11 11.3K
14:58 5,972.02 5,972.02 5,970.27 5,970.27 6.7K
14:59 5,969.97 5,970.61 5,969.83 5,969.83 6.5K
15:00 5,970.68 5,973.16 5,970.41 5,973.16 17.5K
15:01 5,974.06 5,974.45 5,974.02 5,974.45 6.6K
15:02 5,975.29 5,976.32 5,975.29 5,976.32 4.1K
15:03 5,976.64 5,978.34 5,976.64 5,978.34 6.0K
15:04 5,980.37 5,983.81 5,980.37 5,983.81 11.8K
15:05 5,983.83 5,984.31 5,983.32 5,983.32 15.8K
15:06 5,983.28 5,983.98 5,983.09 5,983.09 15.5K
15:07 5,982.70 5,982.70 5,981.72 5,982.42 8.3K
15:08 5,982.04 5,982.69 5,981.78 5,982.69 12.1K
15:09 5,983.20 5,983.62 5,982.69 5,983.15 12.2K
15:10 5,983.04 5,983.04 5,980.85 5,980.85 7.8K
15:11 5,980.73 5,981.63 5,980.73 5,981.63 5.1K
15:12 5,980.74 5,982.52 5,980.47 5,982.52 16.6K
15:13 5,982.32 5,982.79 5,982.32 5,982.79 6.4K
15:14 5,982.96 5,982.96 5,981.38 5,981.38 8.4K
15:15 5,980.92 5,981.24 5,980.11 5,980.11 15.8K
15:16 5,980.04 5,980.86 5,979.30 5,979.30 14.2K
15:17 5,978.93 5,979.81 5,978.46 5,979.30 12.0K
15:18 5,979.11 5,979.17 5,977.85 5,978.96 11.0K
15:19 5,979.09 5,979.09 5,977.97 5,978.60 17.2K
15:20 5,979.76 5,979.76 5,977.03 5,977.03 13.7K
15:21 5,977.09 5,977.09 5,975.75 5,976.49 11.5K
15:22 5,976.73 5,977.40 5,976.14 5,977.40 6.5K
15:23 5,978.23 5,978.91 5,978.23 5,978.63 10.1K
15:24 5,978.82 5,978.82 5,978.31 5,978.82 9.9K
15:25 5,978.82 5,983.20 5,978.82 5,983.20 28.6K
15:26 5,983.77 5,984.01 5,983.54 5,984.01 10.0K
15:27 5,983.83 5,984.91 5,983.83 5,984.91 40.9K
15:28 5,984.65 5,984.65 5,984.26 5,984.26 4.5K
15:29 5,984.90 5,986.33 5,984.90 5,986.33 16.1K
15:30 5,986.63 5,986.63 5,984.92 5,984.92 20.0K
15:31 5,984.05 5,985.60 5,984.05 5,985.60 12.3K
15:32 5,985.07 5,985.33 5,985.07 5,985.17 11.5K
15:33 5,984.79 5,984.98 5,983.92 5,983.92 20.7K
15:34 5,983.44 5,984.06 5,983.44 5,983.74 9.0K
15:35 5,983.94 5,983.96 5,983.69 5,983.69 24.1K
15:36 5,984.16 5,984.16 5,983.11 5,983.33 16.5K
15:37 5,984.48 5,984.72 5,984.46 5,984.72 28.9K
15:38 5,984.57 5,985.14 5,984.57 5,985.14 14.0K
15:39 5,985.64 5,985.79 5,985.35 5,985.35 20.1K
15:40 5,985.60 5,985.60 5,983.78 5,983.83 19.8K
15:41 5,983.20 5,983.20 5,981.82 5,981.82 24.3K
15:42 5,981.00 5,981.67 5,981.00 5,981.67 18.7K
15:43 5,982.48 5,983.91 5,982.48 5,983.73 26.1K
15:44 5,983.68 5,983.74 5,982.51 5,982.51 31.9K
15:45 5,982.61 5,982.74 5,981.54 5,981.54 23.8K
15:46 5,981.86 5,981.96 5,981.82 5,981.96 19.8K
15:47 5,982.74 5,983.15 5,982.74 5,982.91 53.3K
15:48 5,983.09 5,983.81 5,982.66 5,983.36 26.4K
15:49 5,983.45 5,984.70 5,983.14 5,984.70 21.8K
15:50 5,985.82 5,991.12 5,985.82 5,989.98 115.0K
15:51 5,989.24 5,989.24 5,987.95 5,987.95 53.2K
15:52 5,988.06 5,988.10 5,987.14 5,987.14 31.1K
15:53 5,987.33 5,987.33 5,985.02 5,986.85 40.0K
15:54 5,986.78 5,988.93 5,986.78 5,988.93 60.8K
15:55 5,988.54 5,989.01 5,988.54 5,989.01 62.3K
15:56 5,989.09 5,991.82 5,989.09 5,991.59 106.8K
15:57 5,991.60 5,992.11 5,990.17 5,990.17 89.5K
15:58 5,989.52 5,990.38 5,989.52 5,990.38 104.5K
15:59 5,990.86 5,998.77 5,990.86 5,998.77 257.9K
16:00 5,996.02 5,996.02 5,995.17 5,995.17 11,959.9K
16:01 5,995.17 5,995.17 5,995.17 5,995.17 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