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 5,969.26 5,969.26 5,941.27 5,941.27 3,360.8K
09:31 5,947.20 5,947.80 5,945.16 5,947.80 33.8K
09:32 5,948.32 5,951.22 5,946.11 5,951.22 24.2K
09:33 5,947.41 5,947.41 5,944.45 5,944.45 27.7K
09:34 5,947.04 5,949.48 5,947.04 5,947.14 11.3K
09:35 5,942.28 5,942.28 5,935.91 5,936.30 5.7K
09:36 5,936.05 5,936.05 5,933.33 5,933.33 10.7K
09:37 5,935.09 5,937.11 5,933.67 5,936.56 8.5K
09:38 5,938.18 5,938.18 5,929.90 5,929.90 11.1K
09:39 5,926.73 5,926.73 5,923.51 5,923.97 7.1K
09:40 5,925.33 5,929.70 5,923.46 5,929.70 15.9K
09:41 5,927.55 5,934.90 5,927.55 5,934.90 26.2K
09:42 5,934.90 5,937.06 5,933.44 5,937.06 19.2K
09:43 5,938.07 5,938.70 5,937.55 5,937.55 12.6K
09:44 5,939.93 5,948.60 5,938.56 5,948.60 12.1K
09:45 5,946.85 5,947.80 5,940.16 5,940.16 17.2K
09:46 5,940.12 5,943.76 5,940.12 5,943.76 13.3K
09:47 5,944.61 5,945.17 5,944.23 5,945.17 8.3K
09:48 5,943.75 5,947.28 5,943.75 5,947.28 15.0K
09:49 5,953.17 5,956.03 5,953.17 5,955.80 16.9K
09:50 5,955.30 5,962.94 5,955.30 5,962.94 32.8K
09:51 5,961.70 5,962.24 5,958.90 5,958.90 12.7K
09:52 5,950.40 5,954.34 5,950.40 5,954.34 20.5K
09:53 5,953.30 5,953.92 5,953.30 5,953.39 17.4K
09:54 5,952.65 5,954.69 5,952.65 5,953.86 7.1K
09:55 5,951.10 5,951.10 5,947.23 5,948.52 24.9K
09:56 5,947.48 5,955.11 5,947.48 5,955.11 13.6K
09:57 5,958.83 5,959.25 5,958.83 5,959.21 11.1K
09:58 5,957.93 5,961.15 5,955.69 5,961.15 12.7K
09:59 5,964.19 5,968.17 5,964.19 5,968.17 27.6K
10:00 5,973.13 5,973.13 5,961.06 5,971.09 79.3K
10:01 5,971.09 5,976.78 5,971.09 5,974.27 33.2K
10:02 5,974.27 5,974.27 5,961.08 5,961.08 42.7K
10:03 5,959.53 5,961.34 5,959.53 5,961.34 11.5K
10:04 5,959.99 5,959.99 5,954.84 5,954.84 23.5K
10:05 5,950.68 5,957.19 5,950.68 5,957.19 37.0K
10:06 5,957.07 5,963.29 5,957.07 5,963.29 14.5K
10:07 5,963.24 5,963.24 5,961.19 5,962.06 26.9K
10:08 5,962.44 5,962.44 5,959.24 5,959.24 16.4K
10:09 5,961.17 5,967.18 5,961.17 5,966.47 10.6K
10:10 5,969.93 5,969.93 5,964.27 5,964.27 18.3K
10:11 5,964.75 5,964.75 5,961.47 5,964.17 13.1K
10:12 5,962.92 5,963.30 5,962.05 5,962.05 24.8K
10:13 5,962.05 5,962.05 5,960.86 5,960.86 18.0K
10:14 5,960.39 5,963.73 5,960.39 5,963.73 19.2K
10:15 5,963.58 5,965.07 5,963.58 5,965.07 13.6K
10:16 5,965.92 5,966.84 5,965.37 5,965.37 17.8K
10:17 5,964.27 5,964.27 5,961.35 5,961.35 23.1K
10:18 5,961.69 5,962.54 5,961.69 5,962.18 13.1K
10:19 5,962.96 5,964.53 5,962.61 5,963.84 22.6K
10:20 5,963.84 5,967.87 5,963.84 5,967.87 15.5K
10:21 5,966.25 5,966.25 5,963.14 5,964.05 14.0K
10:22 5,959.73 5,959.76 5,957.83 5,957.83 14.9K
10:23 5,956.76 5,957.81 5,956.76 5,957.56 12.4K
10:24 5,957.56 5,957.56 5,956.29 5,956.50 12.7K
10:25 5,955.95 5,957.14 5,955.95 5,956.50 14.3K
10:26 5,955.43 5,955.43 5,952.25 5,952.25 12.8K
10:27 5,952.90 5,953.34 5,951.34 5,951.34 12.6K
10:28 5,951.65 5,955.10 5,951.43 5,955.10 17.1K
10:29 5,958.24 5,958.24 5,956.01 5,956.07 25.2K
10:30 5,956.07 5,958.58 5,954.55 5,958.58 26.7K
10:31 5,957.52 5,957.52 5,955.96 5,955.96 16.9K
10:32 5,955.77 5,955.77 5,954.24 5,954.24 6.7K
10:33 5,952.47 5,952.78 5,950.81 5,952.78 21.6K
10:34 5,952.78 5,952.78 5,950.17 5,950.17 19.0K
10:35 5,950.17 5,951.40 5,948.42 5,948.42 20.8K
10:36 5,945.57 5,945.57 5,944.74 5,944.74 11.2K
10:37 5,943.58 5,943.58 5,941.06 5,941.06 20.1K
10:38 5,938.88 5,938.88 5,933.51 5,933.51 22.2K
10:39 5,933.63 5,933.75 5,933.14 5,933.14 11.3K
10:40 5,932.48 5,936.81 5,932.48 5,935.09 10.1K
10:41 5,934.58 5,934.58 5,931.31 5,931.78 7.9K
10:42 5,931.28 5,931.28 5,929.66 5,930.86 18.5K
10:43 5,932.73 5,936.71 5,932.06 5,936.71 22.5K
10:44 5,938.18 5,943.80 5,938.18 5,943.37 22.1K
10:45 5,943.37 5,947.42 5,943.37 5,947.13 9.5K
10:46 5,947.13 5,949.34 5,947.13 5,949.34 18.1K
10:47 5,949.06 5,949.06 5,947.65 5,949.04 21.6K
10:48 5,949.04 5,949.04 5,946.57 5,946.57 9.4K
10:49 5,946.18 5,946.86 5,945.39 5,945.39 13.7K
10:50 5,946.40 5,946.40 5,944.98 5,944.98 12.5K
10:51 5,947.05 5,947.72 5,947.05 5,947.50 10.0K
10:52 5,946.84 5,949.85 5,946.84 5,949.85 9.9K
10:53 5,952.86 5,952.86 5,949.58 5,949.58 17.9K
10:54 5,949.13 5,953.09 5,949.13 5,953.09 8.7K
10:55 5,952.60 5,952.96 5,949.21 5,949.21 11.6K
10:56 5,946.87 5,948.69 5,946.87 5,946.90 11.2K
10:57 5,947.53 5,948.41 5,946.67 5,946.67 10.9K
10:58 5,946.67 5,947.20 5,946.67 5,946.69 15.0K
10:59 5,946.32 5,948.75 5,946.32 5,948.50 11.5K
11:00 5,948.66 5,948.66 5,945.76 5,945.76 17.3K
11:01 5,945.15 5,948.50 5,944.99 5,948.50 13.1K
11:02 5,948.50 5,950.01 5,948.50 5,948.78 12.7K
11:03 5,947.88 5,948.38 5,947.42 5,947.66 7.9K
11:04 5,946.89 5,948.52 5,946.89 5,948.52 8.5K
11:05 5,946.34 5,951.90 5,946.34 5,951.90 20.5K
11:06 5,953.50 5,955.21 5,953.50 5,955.21 8.1K
11:07 5,956.02 5,960.84 5,955.90 5,960.84 27.6K
11:08 5,961.93 5,963.16 5,961.73 5,961.73 20.4K
11:09 5,960.66 5,966.18 5,960.66 5,966.18 13.5K
11:10 5,967.13 5,967.86 5,966.86 5,967.86 32.6K
11:11 5,967.26 5,967.26 5,964.80 5,964.80 22.5K
11:12 5,966.04 5,968.66 5,965.66 5,968.66 40.4K
11:13 5,966.74 5,968.39 5,966.74 5,968.39 13.9K
11:14 5,967.28 5,969.22 5,965.78 5,965.78 15.1K
11:15 5,965.78 5,966.98 5,965.78 5,966.80 13.2K
11:16 5,967.53 5,967.74 5,964.48 5,966.09 12.7K
11:17 5,967.11 5,967.76 5,966.13 5,966.85 13.8K
11:18 5,966.73 5,968.79 5,966.73 5,967.45 9.0K
11:19 5,968.79 5,970.90 5,968.79 5,969.59 14.7K
11:20 5,970.73 5,974.64 5,970.73 5,974.07 8.3K
11:21 5,974.07 5,975.08 5,974.07 5,975.08 17.0K
11:22 5,975.46 5,975.46 5,972.70 5,972.70 20.3K
11:23 5,973.23 5,974.83 5,971.83 5,971.83 16.8K
11:24 5,968.52 5,968.52 5,967.37 5,967.37 13.9K
11:25 5,967.43 5,967.43 5,967.13 5,967.30 10.9K
11:26 5,965.47 5,967.14 5,965.47 5,967.14 12.3K
11:27 5,967.75 5,967.95 5,964.98 5,964.98 17.6K
11:28 5,965.14 5,965.14 5,962.37 5,962.37 8.8K
11:29 5,962.21 5,962.72 5,961.75 5,962.33 7.4K
11:30 5,961.31 5,961.31 5,958.49 5,960.15 15.4K
11:31 5,960.15 5,962.02 5,960.15 5,962.02 4.6K
11:32 5,963.46 5,967.07 5,963.16 5,966.90 13.4K
11:33 5,966.82 5,967.06 5,966.04 5,966.04 5.8K
11:34 5,965.65 5,965.65 5,965.01 5,965.01 4.9K
11:35 5,964.12 5,964.12 5,961.97 5,961.97 13.2K
11:36 5,962.26 5,962.26 5,961.57 5,961.90 4.8K
11:37 5,961.13 5,961.13 5,956.72 5,956.72 12.9K
11:38 5,957.11 5,957.11 5,954.40 5,954.40 11.8K
11:39 5,953.87 5,953.87 5,953.32 5,953.84 6.1K
11:40 5,953.76 5,962.29 5,953.76 5,962.29 12.5K
11:41 5,962.29 5,962.88 5,961.81 5,962.88 8.7K
11:42 5,963.01 5,965.83 5,963.01 5,965.83 7.8K
11:43 5,965.79 5,966.18 5,965.79 5,966.18 14.2K
11:44 5,967.73 5,967.73 5,967.24 5,967.32 5.9K
11:45 5,967.14 5,967.14 5,966.05 5,966.05 11.4K
11:46 5,966.87 5,966.87 5,964.02 5,964.02 12.5K
11:47 5,963.49 5,964.27 5,962.54 5,962.54 9.6K
11:48 5,963.55 5,965.66 5,963.55 5,965.66 35.5K
11:49 5,965.53 5,966.87 5,965.53 5,966.87 16.7K
11:50 5,966.48 5,967.42 5,966.48 5,967.42 7.4K
11:51 5,968.58 5,969.34 5,967.88 5,967.88 18.8K
11:52 5,969.31 5,970.20 5,969.31 5,969.64 9.6K
11:53 5,968.25 5,968.58 5,966.88 5,966.88 13.8K
11:54 5,966.22 5,966.22 5,965.25 5,966.03 5.9K
11:55 5,966.89 5,966.89 5,966.40 5,966.40 6.4K
11:56 5,965.25 5,965.25 5,962.16 5,962.16 12.0K
11:57 5,962.16 5,962.16 5,960.29 5,960.29 9.1K
11:58 5,960.80 5,960.80 5,958.48 5,958.48 17.9K
11:59 5,959.35 5,959.35 5,957.29 5,957.74 7.5K
12:00 5,957.74 5,957.74 5,956.33 5,956.84 6.9K
12:01 5,958.77 5,959.03 5,957.70 5,957.73 16.8K
12:02 5,958.12 5,961.95 5,958.12 5,961.62 18.3K
12:03 5,961.24 5,961.32 5,957.73 5,957.73 9.5K
12:04 5,957.73 5,957.73 5,957.56 5,957.56 4.6K
12:05 5,957.56 5,957.95 5,957.44 5,957.44 3.5K
12:06 5,956.66 5,959.34 5,956.66 5,958.33 11.1K
12:07 5,957.57 5,957.57 5,955.85 5,955.85 16.2K
12:08 5,955.85 5,958.83 5,955.59 5,958.83 3.3K
12:09 5,959.28 5,959.57 5,959.26 5,959.26 21.4K
12:10 5,959.26 5,959.26 5,957.53 5,957.53 10.2K
12:11 5,956.02 5,957.82 5,956.02 5,957.82 6.2K
12:12 5,959.43 5,961.56 5,959.43 5,961.56 2.6K
12:13 5,961.29 5,961.29 5,960.83 5,961.14 5.6K
12:14 5,960.88 5,960.88 5,958.30 5,958.30 11.0K
12:15 5,957.36 5,958.24 5,957.23 5,958.24 7.4K
12:16 5,958.24 5,958.75 5,954.79 5,954.79 7.3K
12:17 5,954.79 5,954.79 5,954.17 5,954.17 9.6K
12:18 5,953.22 5,953.22 5,953.22 5,953.22 5.0K
12:19 5,954.42 5,954.61 5,954.42 5,954.61 7.9K
12:20 5,954.48 5,954.89 5,953.72 5,953.72 10.7K
12:21 5,953.46 5,953.79 5,951.38 5,951.38 20.7K
12:22 5,951.38 5,951.38 5,950.65 5,950.65 17.8K
12:23 5,950.13 5,950.13 5,949.42 5,949.42 13.5K
12:24 5,946.30 5,946.30 5,946.12 5,946.12 9.2K
12:25 5,946.12 5,947.04 5,945.00 5,947.04 9.2K
12:26 5,947.04 5,951.37 5,947.04 5,951.37 13.0K
12:27 5,952.40 5,952.40 5,951.36 5,951.44 11.0K
12:28 5,953.56 5,953.56 5,951.62 5,951.62 9.4K
12:29 5,950.33 5,950.33 5,948.39 5,948.92 18.1K
12:30 5,948.92 5,948.92 5,947.57 5,947.57 7.1K
12:31 5,948.61 5,948.61 5,946.63 5,946.63 5.9K
12:32 5,944.21 5,945.02 5,944.12 5,945.02 36.0K
12:33 5,944.87 5,946.20 5,944.87 5,946.20 4.7K
12:34 5,946.20 5,946.55 5,945.57 5,945.57 10.6K
12:35 5,945.57 5,945.57 5,942.50 5,942.50 3.1K
12:36 5,943.00 5,943.00 5,942.08 5,942.08 21.3K
12:37 5,942.08 5,942.08 5,940.65 5,940.65 18.8K
12:38 5,940.01 5,940.01 5,939.02 5,939.02 14.6K
12:39 5,939.02 5,939.02 5,937.44 5,938.15 15.3K
12:40 5,937.93 5,938.10 5,937.80 5,938.10 8.4K
12:41 5,938.06 5,938.06 5,936.38 5,936.80 6.2K
12:42 5,936.77 5,936.94 5,936.77 5,936.94 4.7K
12:43 5,936.94 5,941.36 5,936.94 5,940.76 16.4K
12:44 5,940.04 5,940.04 5,935.86 5,935.86 8.6K
12:45 5,935.75 5,935.75 5,933.96 5,933.96 10.6K
12:46 5,933.41 5,933.41 5,933.07 5,933.07 9.7K
12:47 5,933.07 5,933.07 5,931.58 5,931.58 7.0K
12:48 5,933.45 5,933.65 5,933.45 5,933.45 17.6K
12:49 5,933.94 5,936.58 5,933.94 5,936.58 7.8K
12:50 5,935.54 5,935.54 5,933.03 5,933.03 10.7K
12:51 5,932.78 5,932.78 5,930.38 5,930.38 13.0K
12:52 5,930.38 5,930.38 5,929.83 5,929.83 5.6K
12:53 5,927.58 5,927.58 5,922.38 5,922.38 11.1K
12:54 5,921.79 5,922.06 5,920.86 5,922.06 17.9K
12:55 5,920.70 5,921.08 5,920.70 5,921.08 12.2K
12:56 5,920.27 5,920.67 5,920.27 5,920.67 4.0K
12:57 5,917.77 5,917.77 5,914.70 5,914.70 13.8K
12:58 5,914.73 5,916.80 5,914.73 5,916.80 5.2K
12:59 5,917.34 5,917.70 5,917.25 5,917.25 6.4K
13:00 5,917.29 5,917.40 5,916.55 5,916.55 9.7K
13:01 5,916.16 5,916.16 5,915.34 5,915.82 5.9K
13:02 5,915.36 5,915.36 5,910.64 5,910.64 17.9K
13:03 5,910.73 5,912.02 5,910.73 5,912.02 6.3K
13:04 5,911.84 5,913.83 5,911.84 5,912.66 5.2K
13:05 5,912.15 5,916.19 5,912.15 5,916.19 16.1K
13:06 5,915.95 5,916.61 5,915.46 5,916.61 13.5K
13:07 5,915.87 5,915.87 5,915.61 5,915.62 13.4K
13:08 5,915.95 5,917.39 5,915.95 5,917.39 2.6K
13:09 5,917.70 5,920.99 5,917.65 5,920.99 6.5K
13:10 5,920.40 5,920.40 5,920.01 5,920.06 6.9K
13:11 5,922.59 5,922.97 5,922.34 5,922.62 6.2K
13:12 5,922.62 5,922.62 5,921.81 5,921.81 5.3K
13:13 5,921.63 5,922.91 5,921.63 5,922.91 6.0K
13:14 5,922.55 5,922.55 5,920.16 5,920.16 12.2K
13:15 5,920.59 5,920.59 5,917.64 5,917.64 10.5K
13:16 5,917.34 5,918.66 5,917.34 5,918.66 23.3K
13:17 5,920.87 5,920.87 5,919.46 5,919.46 12.8K
13:18 5,919.46 5,919.46 5,917.94 5,917.94 19.9K
13:19 5,917.38 5,917.38 5,915.82 5,915.82 8.8K
13:20 5,915.82 5,915.87 5,915.69 5,915.87 11.6K
13:21 5,915.90 5,915.90 5,915.06 5,915.06 9.9K
13:22 5,914.63 5,916.17 5,914.63 5,916.08 16.9K
13:23 5,914.89 5,914.89 5,914.16 5,914.69 12.8K
13:24 5,915.15 5,915.57 5,915.15 5,915.37 8.3K
13:25 5,915.49 5,916.71 5,915.49 5,916.42 7.0K
13:26 5,916.42 5,916.42 5,915.05 5,915.05 11.3K
13:27 5,914.44 5,914.57 5,914.31 5,914.31 13.7K
13:28 5,915.50 5,915.50 5,914.80 5,914.80 14.7K
13:29 5,915.19 5,915.19 5,914.46 5,914.46 42.8K
13:30 5,914.46 5,919.89 5,914.46 5,919.89 11.0K
13:31 5,919.38 5,919.38 5,918.90 5,918.90 20.2K
13:32 5,920.91 5,920.91 5,920.46 5,920.85 22.7K
13:33 5,920.85 5,920.94 5,919.27 5,919.27 13.1K
13:34 5,916.96 5,919.26 5,916.96 5,919.26 7.2K
13:35 5,918.61 5,921.03 5,918.61 5,921.03 7.8K
13:36 5,920.24 5,920.24 5,919.46 5,919.46 8.0K
13:37 5,919.46 5,919.46 5,917.60 5,918.16 6.3K
13:38 5,917.38 5,917.44 5,916.03 5,916.03 8.7K
13:39 5,916.03 5,916.99 5,916.03 5,916.99 5.3K
13:40 5,917.11 5,918.20 5,917.11 5,918.20 9.5K
13:41 5,917.81 5,921.23 5,917.81 5,921.23 7.2K
13:42 5,920.95 5,921.72 5,920.76 5,921.72 9.6K
13:43 5,921.72 5,922.00 5,918.68 5,918.92 20.9K
13:44 5,918.86 5,920.58 5,918.86 5,920.45 10.0K
13:45 5,920.45 5,920.93 5,920.45 5,920.93 17.6K
13:46 5,920.93 5,923.24 5,920.93 5,923.24 19.4K
13:47 5,924.35 5,927.49 5,924.35 5,927.49 31.2K
13:48 5,928.11 5,928.11 5,927.35 5,927.35 13.6K
13:49 5,925.17 5,926.96 5,925.17 5,926.47 13.0K
13:50 5,926.21 5,927.18 5,926.14 5,927.18 6.0K
13:51 5,927.18 5,927.59 5,926.38 5,926.38 9.3K
13:52 5,925.16 5,925.49 5,924.84 5,924.84 5.7K
13:53 5,923.99 5,923.99 5,922.58 5,922.58 3.0K
13:54 5,922.43 5,923.22 5,922.43 5,923.22 4.1K
13:55 5,923.13 5,923.13 5,919.40 5,919.40 13.4K
13:56 5,919.58 5,919.58 5,919.09 5,919.09 3.0K
13:57 5,919.22 5,919.22 5,916.92 5,916.92 9.5K
13:58 5,915.63 5,920.35 5,915.63 5,920.35 13.1K
13:59 5,919.97 5,919.97 5,919.34 5,919.34 7.7K
14:00 5,920.10 5,923.97 5,920.07 5,922.99 18.2K
14:01 5,922.99 5,927.64 5,922.99 5,927.64 10.4K
14:02 5,929.08 5,929.08 5,928.08 5,928.34 8.8K
14:03 5,928.20 5,930.78 5,928.20 5,930.78 19.4K
14:04 5,930.78 5,930.90 5,929.11 5,929.11 15.8K
14:05 5,927.98 5,928.46 5,926.46 5,926.46 11.4K
14:06 5,926.65 5,927.79 5,926.14 5,927.79 11.3K
14:07 5,927.79 5,930.40 5,927.79 5,930.40 4.8K
14:08 5,931.28 5,933.93 5,930.26 5,933.93 9.0K
14:09 5,933.53 5,933.53 5,931.54 5,931.54 9.0K
14:10 5,929.62 5,932.46 5,929.62 5,932.46 8.5K
14:11 5,932.84 5,932.84 5,932.84 5,932.84 8.8K
14:12 5,933.22 5,933.74 5,931.56 5,931.56 32.5K
14:13 5,932.40 5,932.40 5,931.51 5,931.51 4.8K
14:14 5,932.23 5,932.23 5,931.06 5,931.15 11.7K
14:15 5,933.36 5,934.44 5,929.94 5,929.94 28.1K
14:16 5,930.11 5,930.11 5,929.79 5,929.88 7.0K
14:17 5,929.94 5,931.76 5,929.94 5,930.70 15.2K
14:18 5,930.70 5,930.70 5,929.59 5,929.59 5.1K
14:19 5,929.69 5,934.56 5,929.69 5,934.56 15.6K
14:20 5,933.88 5,935.41 5,933.88 5,935.41 5.9K
14:21 5,934.59 5,934.59 5,933.30 5,933.30 7.6K
14:22 5,933.07 5,933.52 5,933.07 5,933.43 8.2K
14:23 5,933.43 5,934.79 5,933.43 5,934.40 16.7K
14:24 5,935.24 5,935.24 5,932.87 5,932.87 17.4K
14:25 5,932.79 5,932.79 5,930.39 5,931.46 13.7K
14:26 5,932.29 5,932.29 5,931.57 5,932.05 8.4K
14:27 5,932.05 5,932.81 5,931.82 5,931.82 16.0K
14:28 5,932.19 5,932.93 5,931.95 5,932.93 3.5K
14:29 5,932.50 5,932.61 5,932.50 5,932.61 8.7K
14:30 5,932.74 5,932.76 5,928.98 5,928.98 10.6K
14:31 5,928.98 5,928.98 5,928.16 5,928.16 14.7K
14:32 5,930.22 5,931.25 5,929.91 5,929.91 13.1K
14:33 5,931.45 5,931.45 5,929.86 5,929.86 8.2K
14:34 5,930.35 5,930.35 5,927.86 5,927.86 7.3K
14:35 5,927.86 5,927.86 5,925.33 5,925.35 10.3K
14:36 5,924.53 5,924.53 5,924.40 5,924.50 3.7K
14:37 5,924.50 5,926.07 5,924.50 5,926.07 7.8K
14:38 5,926.07 5,927.80 5,926.07 5,927.02 14.1K
14:39 5,927.32 5,930.82 5,927.32 5,930.82 19.6K
14:40 5,930.84 5,930.84 5,929.05 5,929.75 13.0K
14:41 5,929.75 5,931.64 5,929.75 5,931.64 8.0K
14:42 5,935.44 5,936.96 5,934.62 5,936.96 22.5K
14:43 5,935.41 5,942.58 5,935.41 5,942.58 16.7K
14:44 5,942.58 5,942.58 5,941.35 5,942.02 37.6K
14:45 5,942.02 5,942.14 5,940.07 5,940.07 16.9K
14:46 5,940.07 5,941.66 5,940.07 5,941.66 9.8K
14:47 5,941.23 5,941.23 5,937.81 5,937.81 20.5K
14:48 5,937.56 5,937.56 5,936.64 5,936.64 9.7K
14:49 5,937.01 5,937.01 5,936.06 5,936.66 11.3K
14:50 5,936.72 5,938.76 5,936.11 5,938.76 12.9K
14:51 5,937.88 5,939.66 5,937.77 5,939.66 7.2K
14:52 5,940.09 5,940.25 5,939.55 5,940.25 7.7K
14:53 5,940.38 5,941.14 5,940.38 5,941.14 8.2K
14:54 5,940.45 5,944.27 5,940.37 5,944.27 19.3K
14:55 5,944.66 5,944.66 5,943.09 5,943.87 15.5K
14:56 5,942.70 5,942.70 5,941.70 5,942.06 19.0K
14:57 5,940.69 5,941.77 5,939.11 5,941.77 35.9K
14:58 5,942.30 5,943.25 5,940.24 5,940.24 14.8K
14:59 5,940.24 5,943.03 5,940.24 5,942.12 5.5K
15:00 5,942.12 5,942.98 5,941.16 5,942.98 14.8K
15:01 5,942.98 5,942.98 5,942.22 5,942.22 15.3K
15:02 5,941.58 5,941.58 5,938.30 5,938.30 18.5K
15:03 5,936.47 5,936.47 5,933.17 5,933.83 18.8K
15:04 5,934.95 5,935.93 5,934.95 5,935.93 14.2K
15:05 5,936.41 5,937.26 5,935.81 5,937.26 28.5K
15:06 5,935.65 5,937.54 5,935.65 5,937.54 14.9K
15:07 5,937.42 5,937.81 5,936.97 5,936.97 6.4K
15:08 5,936.97 5,942.49 5,936.97 5,942.49 70.4K
15:09 5,942.90 5,942.90 5,941.66 5,941.96 32.7K
15:10 5,940.92 5,940.92 5,935.63 5,935.63 18.0K
15:11 5,936.13 5,937.91 5,936.13 5,937.40 5.6K
15:12 5,933.38 5,933.38 5,931.95 5,932.53 15.0K
15:13 5,933.40 5,933.40 5,929.33 5,929.91 12.4K
15:14 5,930.53 5,930.53 5,925.49 5,925.49 9.9K
15:15 5,923.75 5,924.14 5,921.91 5,921.91 9.3K
15:16 5,922.22 5,922.22 5,919.26 5,919.26 13.6K
15:17 5,919.26 5,920.38 5,919.26 5,920.38 5.9K
15:18 5,921.71 5,923.18 5,921.71 5,923.18 9.9K
15:19 5,923.18 5,923.41 5,922.84 5,922.84 9.5K
15:20 5,922.87 5,926.43 5,922.87 5,926.43 9.1K
15:21 5,926.43 5,929.75 5,926.20 5,929.75 10.0K
15:22 5,928.89 5,933.24 5,928.89 5,932.20 17.8K
15:23 5,932.20 5,932.20 5,930.29 5,931.89 17.3K
15:24 5,931.14 5,931.14 5,929.99 5,930.79 44.7K
15:25 5,929.77 5,930.38 5,928.50 5,930.38 36.0K
15:26 5,932.34 5,934.54 5,932.34 5,934.54 15.9K
15:27 5,934.81 5,939.60 5,934.81 5,939.60 23.2K
15:28 5,939.66 5,940.51 5,939.66 5,939.81 14.2K
15:29 5,940.66 5,940.81 5,940.10 5,940.62 22.1K
15:30 5,939.27 5,939.27 5,937.04 5,937.48 102.6K
15:31 5,935.35 5,938.55 5,935.35 5,938.55 26.7K
15:32 5,938.55 5,941.07 5,938.55 5,940.73 17.4K
15:33 5,940.52 5,940.52 5,938.17 5,938.90 23.9K
15:34 5,940.03 5,941.50 5,940.03 5,941.50 25.7K
15:35 5,939.32 5,941.65 5,939.32 5,941.65 16.7K
15:36 5,941.65 5,941.85 5,940.95 5,940.95 20.7K
15:37 5,940.03 5,942.01 5,940.03 5,942.01 32.2K
15:38 5,942.01 5,945.35 5,942.01 5,945.35 42.3K
15:39 5,945.35 5,945.35 5,943.37 5,943.37 22.3K
15:40 5,942.05 5,944.36 5,942.05 5,944.32 19.2K
15:41 5,944.83 5,946.00 5,944.31 5,944.83 28.2K
15:42 5,945.04 5,948.96 5,945.04 5,947.86 23.6K
15:43 5,947.62 5,947.68 5,946.10 5,946.10 16.4K
15:44 5,946.06 5,946.44 5,946.06 5,946.32 31.7K
15:45 5,946.36 5,946.36 5,945.08 5,945.08 23.1K
15:46 5,942.65 5,944.17 5,942.65 5,944.17 45.4K
15:47 5,944.17 5,945.25 5,944.17 5,945.12 12.5K
15:48 5,945.12 5,946.54 5,945.12 5,946.31 25.3K
15:49 5,946.41 5,949.28 5,946.41 5,949.28 27.2K
15:50 5,949.99 5,951.70 5,949.99 5,950.84 164.6K
15:51 5,949.32 5,949.32 5,947.80 5,947.85 57.0K
15:52 5,947.85 5,947.85 5,944.91 5,944.91 59.3K
15:53 5,944.07 5,944.08 5,943.42 5,943.42 49.8K
15:54 5,943.75 5,946.55 5,943.75 5,946.55 86.9K
15:55 5,947.24 5,947.24 5,945.37 5,945.37 69.7K
15:56 5,945.73 5,949.16 5,945.73 5,949.16 156.0K
15:57 5,949.16 5,951.64 5,949.16 5,950.35 168.8K
15:58 5,950.90 5,950.90 5,949.89 5,949.89 130.6K
15:59 5,948.74 5,949.84 5,947.86 5,949.06 203.9K
16:00 5,949.05 5,949.05 5,948.13 5,948.13 12,421.7K
16:01 5,948.13 5,948.13 5,948.13 5,948.13 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