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 5,991.02 5,991.02 5,985.00 5,985.00 94.5K
09:31 5,982.36 5,982.36 5,979.30 5,980.08 14.4K
09:32 5,984.64 5,987.88 5,984.64 5,987.88 9.4K
09:33 5,988.31 5,991.35 5,988.31 5,989.13 15.6K
09:34 5,990.59 5,991.05 5,988.76 5,988.76 4.8K
09:35 5,987.97 5,989.09 5,986.31 5,986.31 21.7K
09:36 5,985.71 5,985.71 5,976.22 5,976.22 29.7K
09:37 5,971.10 5,973.55 5,971.10 5,973.55 16.8K
09:38 5,976.14 5,980.48 5,976.14 5,980.48 8.0K
09:39 5,982.50 5,982.52 5,981.10 5,981.51 10.2K
09:40 5,978.98 5,978.98 5,976.79 5,977.47 13.5K
09:41 5,980.71 5,981.08 5,979.04 5,980.23 6.4K
09:42 5,980.62 5,982.19 5,980.41 5,980.41 9.8K
09:43 5,979.26 5,979.26 5,975.48 5,975.84 7.9K
09:44 5,974.47 5,977.34 5,974.47 5,977.34 7.5K
09:45 5,974.13 5,974.13 5,972.33 5,972.33 12.2K
09:46 5,972.48 5,972.48 5,969.53 5,969.53 11.0K
09:47 5,968.82 5,968.82 5,964.40 5,964.87 16.5K
09:48 5,964.27 5,964.27 5,959.27 5,959.27 17.7K
09:49 5,960.34 5,960.34 5,956.07 5,956.59 7.8K
09:50 5,951.92 5,951.92 5,946.52 5,946.52 17.6K
09:51 5,945.81 5,950.99 5,945.81 5,950.99 16.1K
09:52 5,955.53 5,956.60 5,954.67 5,956.60 7.0K
09:53 5,956.47 5,957.38 5,956.45 5,956.45 10.4K
09:54 5,956.03 5,956.87 5,955.52 5,956.87 4.0K
09:55 5,953.56 5,957.63 5,953.56 5,957.63 30.1K
09:56 5,962.73 5,964.52 5,961.96 5,961.96 14.6K
09:57 5,960.83 5,963.16 5,959.75 5,963.16 10.6K
09:58 5,963.16 5,963.85 5,962.88 5,962.99 4.5K
09:59 5,966.39 5,969.42 5,966.39 5,966.86 12.1K
10:00 5,966.03 5,966.03 5,963.42 5,964.64 12.2K
10:01 5,964.84 5,964.84 5,960.76 5,960.76 19.5K
10:02 5,961.11 5,961.11 5,957.49 5,957.49 6.7K
10:03 5,957.86 5,963.40 5,957.86 5,963.40 24.4K
10:04 5,964.46 5,964.46 5,960.72 5,961.99 19.3K
10:05 5,963.01 5,969.88 5,963.01 5,969.88 12.8K
10:06 5,970.90 5,971.76 5,969.68 5,969.68 7.4K
10:07 5,969.93 5,972.53 5,969.93 5,972.53 8.3K
10:08 5,972.67 5,972.77 5,971.93 5,971.93 8.9K
10:09 5,972.40 5,973.34 5,971.71 5,973.34 7.5K
10:10 5,972.58 5,974.47 5,972.47 5,974.47 10.5K
10:11 5,975.93 5,975.93 5,971.36 5,971.36 15.5K
10:12 5,971.24 5,971.99 5,968.99 5,971.99 14.5K
10:13 5,971.92 5,973.92 5,971.92 5,973.92 4.5K
10:14 5,974.24 5,975.18 5,973.11 5,975.18 5.8K
10:15 5,976.89 5,977.02 5,974.69 5,974.69 11.5K
10:16 5,974.88 5,976.45 5,974.82 5,976.08 4.8K
10:17 5,976.17 5,976.17 5,973.82 5,975.42 9.3K
10:18 5,976.59 5,977.73 5,976.58 5,976.76 6.2K
10:19 5,977.78 5,980.85 5,977.78 5,980.73 5.6K
10:20 5,980.40 5,981.47 5,980.15 5,980.15 10.4K
10:21 5,979.36 5,984.44 5,979.36 5,983.23 6.4K
10:22 5,981.91 5,983.28 5,981.91 5,983.02 9.6K
10:23 5,983.72 5,983.72 5,982.41 5,983.03 6.6K
10:24 5,980.22 5,980.22 5,978.24 5,978.24 7.6K
10:25 5,979.84 5,985.98 5,979.84 5,985.98 13.1K
10:26 5,985.40 5,986.78 5,985.40 5,986.78 9.5K
10:27 5,986.63 5,986.63 5,984.71 5,985.68 7.5K
10:28 5,986.69 5,986.69 5,985.62 5,986.15 11.2K
10:29 5,984.27 5,984.27 5,982.18 5,982.43 12.7K
10:30 5,982.61 5,984.53 5,982.40 5,984.53 4.8K
10:31 5,986.11 5,986.11 5,985.09 5,985.64 4.6K
10:32 5,985.24 5,985.75 5,984.46 5,985.75 7.8K
10:33 5,985.35 5,985.86 5,984.52 5,984.52 6.6K
10:34 5,983.92 5,983.92 5,981.81 5,981.81 11.4K
10:35 5,981.32 5,981.32 5,980.24 5,981.07 8.2K
10:36 5,979.34 5,979.34 5,975.77 5,975.77 11.7K
10:37 5,975.07 5,976.62 5,975.07 5,976.62 7.3K
10:38 5,977.29 5,978.04 5,977.29 5,977.47 6.4K
10:39 5,977.23 5,977.31 5,977.23 5,977.25 8.9K
10:40 5,977.25 5,977.25 5,976.07 5,976.07 4.8K
10:41 5,975.93 5,975.93 5,973.92 5,973.92 7.6K
10:42 5,973.53 5,973.53 5,971.17 5,971.17 5.7K
10:43 5,973.12 5,975.32 5,973.12 5,975.32 7.5K
10:44 5,976.42 5,976.42 5,974.86 5,974.98 10.8K
10:45 5,975.14 5,975.14 5,973.19 5,974.25 11.8K
10:46 5,974.66 5,974.76 5,973.19 5,973.19 3.4K
10:47 5,973.19 5,973.19 5,972.16 5,973.11 4.0K
10:48 5,972.32 5,972.96 5,970.15 5,970.15 6.2K
10:49 5,970.32 5,970.41 5,970.13 5,970.13 13.2K
10:50 5,970.57 5,972.95 5,970.48 5,972.95 8.9K
10:51 5,973.59 5,973.59 5,973.18 5,973.18 3.6K
10:52 5,973.55 5,975.16 5,973.55 5,975.16 3.8K
10:53 5,975.37 5,978.25 5,975.31 5,978.25 20.3K
10:54 5,977.86 5,978.83 5,976.84 5,976.84 5.8K
10:55 5,975.81 5,975.81 5,973.69 5,973.69 7.0K
10:56 5,974.08 5,974.60 5,973.64 5,974.60 3.8K
10:57 5,973.57 5,973.85 5,969.67 5,969.67 13.0K
10:58 5,970.02 5,970.02 5,968.47 5,968.60 9.5K
10:59 5,968.93 5,968.93 5,966.82 5,968.04 25.3K
11:00 5,971.61 5,976.04 5,971.61 5,975.99 10.6K
11:01 5,975.56 5,975.56 5,973.49 5,973.49 11.1K
11:02 5,971.67 5,971.67 5,970.51 5,970.78 17.7K
11:03 5,968.96 5,970.44 5,968.96 5,970.44 7.9K
11:04 5,969.53 5,969.53 5,968.45 5,968.45 8.5K
11:05 5,969.88 5,971.81 5,969.67 5,971.81 5.4K
11:06 5,971.81 5,971.81 5,971.16 5,971.21 2.8K
11:07 5,970.74 5,971.10 5,969.54 5,971.10 8.4K
11:08 5,971.18 5,971.71 5,971.13 5,971.65 12.0K
11:09 5,971.91 5,972.57 5,971.80 5,971.94 3.7K
11:10 5,972.81 5,973.47 5,972.79 5,973.47 5.4K
11:11 5,974.18 5,974.23 5,972.70 5,972.70 4.9K
11:12 5,971.47 5,971.47 5,969.75 5,969.75 13.4K
11:13 5,969.49 5,970.13 5,969.47 5,969.61 6.7K
11:14 5,969.98 5,971.15 5,969.98 5,971.15 1.7K
11:15 5,970.90 5,972.02 5,970.90 5,971.39 6.2K
11:16 5,971.25 5,971.59 5,971.15 5,971.59 10.5K
11:17 5,971.98 5,971.98 5,970.94 5,970.94 3.7K
11:18 5,971.46 5,971.80 5,970.52 5,970.52 4.7K
11:19 5,969.70 5,970.07 5,968.49 5,970.07 7.1K
11:20 5,970.46 5,972.89 5,970.46 5,972.88 7.2K
11:21 5,972.58 5,973.54 5,972.58 5,973.30 6.9K
11:22 5,973.90 5,974.46 5,973.90 5,974.15 4.3K
11:23 5,974.27 5,974.27 5,973.29 5,973.29 3.8K
11:24 5,974.42 5,974.42 5,972.79 5,972.79 3.9K
11:25 5,973.58 5,975.75 5,973.58 5,975.75 6.9K
11:26 5,975.43 5,975.43 5,973.79 5,974.65 7.4K
11:27 5,973.39 5,973.39 5,972.70 5,972.70 5.5K
11:28 5,973.54 5,973.54 5,973.16 5,973.35 3.0K
11:29 5,973.99 5,973.99 5,973.05 5,973.31 5.1K
11:30 5,972.40 5,972.40 5,971.57 5,972.35 4.9K
11:31 5,972.10 5,972.10 5,970.82 5,970.82 4.5K
11:32 5,971.14 5,971.14 5,969.65 5,970.43 7.3K
11:33 5,971.48 5,972.15 5,971.48 5,972.15 4.7K
11:34 5,972.54 5,972.54 5,969.27 5,969.27 9.0K
11:35 5,970.05 5,970.05 5,965.34 5,965.34 14.0K
11:36 5,965.01 5,965.01 5,962.40 5,962.40 12.0K
11:37 5,962.03 5,962.16 5,961.19 5,962.16 4.5K
11:38 5,960.85 5,960.85 5,958.77 5,960.02 14.0K
11:39 5,961.22 5,962.72 5,961.06 5,962.21 6.9K
11:40 5,962.37 5,962.37 5,957.22 5,957.22 12.6K
11:41 5,957.33 5,958.06 5,957.33 5,957.42 14.7K
11:42 5,957.23 5,958.29 5,957.23 5,958.29 12.8K
11:43 5,962.58 5,964.85 5,962.45 5,964.74 20.8K
11:44 5,969.28 5,972.30 5,969.28 5,971.14 11.8K
11:45 5,972.22 5,972.69 5,970.23 5,970.23 8.1K
11:46 5,969.96 5,969.96 5,966.31 5,966.31 9.3K
11:47 5,965.80 5,965.80 5,964.02 5,964.17 8.6K
11:48 5,965.31 5,965.60 5,964.11 5,964.11 5.3K
11:49 5,964.28 5,966.26 5,964.16 5,966.26 18.7K
11:50 5,966.65 5,967.07 5,965.33 5,965.33 5.1K
11:51 5,964.88 5,964.88 5,961.09 5,961.67 9.2K
11:52 5,958.98 5,959.12 5,957.85 5,959.12 18.1K
11:53 5,958.71 5,958.71 5,958.64 5,958.68 4.9K
11:54 5,956.93 5,956.93 5,955.19 5,955.19 9.9K
11:55 5,954.93 5,954.93 5,951.70 5,951.70 9.3K
11:56 5,952.10 5,952.10 5,946.50 5,946.50 18.3K
11:57 5,947.28 5,947.40 5,945.99 5,945.99 6.9K
11:58 5,946.38 5,947.97 5,945.62 5,945.77 8.4K
11:59 5,946.28 5,946.47 5,945.77 5,946.15 5.0K
12:00 5,944.99 5,945.07 5,941.81 5,941.81 9.7K
12:01 5,941.20 5,941.20 5,939.30 5,939.30 16.7K
12:02 5,938.31 5,939.41 5,936.52 5,936.52 10.0K
12:03 5,936.61 5,936.81 5,935.96 5,935.96 10.1K
12:04 5,936.23 5,938.37 5,936.23 5,938.37 11.9K
12:05 5,939.20 5,939.20 5,937.84 5,937.84 14.1K
12:06 5,937.50 5,938.52 5,937.29 5,938.52 14.3K
12:07 5,938.53 5,939.58 5,938.33 5,939.58 10.3K
12:08 5,941.08 5,941.38 5,940.77 5,941.38 13.7K
12:09 5,941.96 5,944.33 5,941.96 5,943.12 17.6K
12:10 5,943.72 5,944.70 5,942.71 5,942.71 13.3K
12:11 5,942.32 5,942.32 5,937.21 5,937.21 11.9K
12:12 5,938.11 5,940.68 5,938.11 5,940.68 7.3K
12:13 5,940.51 5,940.51 5,936.81 5,936.81 25.8K
12:14 5,939.33 5,939.94 5,938.97 5,938.97 7.7K
12:15 5,939.12 5,939.12 5,937.47 5,937.47 9.9K
12:16 5,936.12 5,936.12 5,934.30 5,935.33 19.8K
12:17 5,935.33 5,935.33 5,934.13 5,934.44 7.9K
12:18 5,936.33 5,936.33 5,935.89 5,935.89 10.8K
12:19 5,935.50 5,943.13 5,934.99 5,943.13 48.5K
12:20 5,950.99 5,950.99 5,943.79 5,948.05 57.4K
12:21 5,947.84 5,947.84 5,947.25 5,947.61 12.2K
12:22 5,948.00 5,948.00 5,945.99 5,946.36 6.2K
12:23 5,945.19 5,945.22 5,943.93 5,945.08 9.2K
12:24 5,946.25 5,949.53 5,946.25 5,947.27 10.0K
12:25 5,947.60 5,947.60 5,945.59 5,946.23 10.5K
12:26 5,946.17 5,949.32 5,946.17 5,949.16 10.2K
12:27 5,947.42 5,947.42 5,945.74 5,946.77 8.4K
12:28 5,947.76 5,947.76 5,945.41 5,945.53 5.2K
12:29 5,944.81 5,944.99 5,943.93 5,943.93 8.0K
12:30 5,943.93 5,943.93 5,940.00 5,940.00 8.8K
12:31 5,940.13 5,941.50 5,940.13 5,941.50 7.9K
12:32 5,941.74 5,944.85 5,941.74 5,943.46 11.4K
12:33 5,943.01 5,944.72 5,942.77 5,944.72 7.8K
12:34 5,946.56 5,946.56 5,946.26 5,946.26 9.8K
12:35 5,946.46 5,946.46 5,945.41 5,945.54 4.3K
12:36 5,945.40 5,947.07 5,945.40 5,947.07 6.6K
12:37 5,948.46 5,949.70 5,948.46 5,948.99 4.9K
12:38 5,949.57 5,951.30 5,949.57 5,951.12 3.0K
12:39 5,950.54 5,950.54 5,949.69 5,949.69 5.8K
12:40 5,949.30 5,949.93 5,948.27 5,948.27 9.8K
12:41 5,949.13 5,949.13 5,947.91 5,947.91 5.3K
12:42 5,947.34 5,947.34 5,946.34 5,946.34 7.1K
12:43 5,945.82 5,945.82 5,945.05 5,945.05 2.4K
12:44 5,944.85 5,945.44 5,944.29 5,944.29 3.4K
12:45 5,942.39 5,942.39 5,941.81 5,941.81 6.8K
12:46 5,940.47 5,940.47 5,939.30 5,939.51 15.1K
12:47 5,939.00 5,939.76 5,936.04 5,936.04 11.7K
12:48 5,935.39 5,935.88 5,934.89 5,934.89 6.7K
12:49 5,932.83 5,935.51 5,932.83 5,935.51 24.9K
12:50 5,936.29 5,937.13 5,936.29 5,936.95 6.0K
12:51 5,938.31 5,938.31 5,937.12 5,937.52 6.5K
12:52 5,939.09 5,940.18 5,937.92 5,940.18 6.7K
12:53 5,940.05 5,940.18 5,939.44 5,939.44 6.8K
12:54 5,939.63 5,939.63 5,935.69 5,935.69 11.4K
12:55 5,936.38 5,936.73 5,936.38 5,936.65 4.0K
12:56 5,936.34 5,937.62 5,936.34 5,937.62 2.4K
12:57 5,937.23 5,937.76 5,936.44 5,937.76 4.9K
12:58 5,937.24 5,937.72 5,937.24 5,937.72 2.1K
12:59 5,938.62 5,938.62 5,938.17 5,938.55 6.9K
13:00 5,939.00 5,943.25 5,939.00 5,943.16 12.4K
13:01 5,944.66 5,944.72 5,943.83 5,943.83 10.8K
13:02 5,943.83 5,943.83 5,942.78 5,943.24 2.9K
13:03 5,943.26 5,943.26 5,942.10 5,942.10 3.3K
13:04 5,941.80 5,943.01 5,941.80 5,943.01 4.0K
13:05 5,943.20 5,946.12 5,943.20 5,945.50 6.7K
13:06 5,945.03 5,945.03 5,943.43 5,943.70 6.1K
13:07 5,944.09 5,944.09 5,942.53 5,943.55 5.4K
13:08 5,943.55 5,944.09 5,943.05 5,944.09 6.1K
13:09 5,944.05 5,944.18 5,943.92 5,943.99 2.2K
13:10 5,943.00 5,943.78 5,942.88 5,942.88 4.8K
13:11 5,942.24 5,942.24 5,940.03 5,940.03 8.1K
13:12 5,936.96 5,938.25 5,936.96 5,937.44 6.9K
13:13 5,937.44 5,937.89 5,937.05 5,937.17 3.8K
13:14 5,936.52 5,936.79 5,935.30 5,935.30 3.0K
13:15 5,936.08 5,936.85 5,936.01 5,936.85 5.5K
13:16 5,936.33 5,936.33 5,933.70 5,933.70 13.7K
13:17 5,933.70 5,933.70 5,932.79 5,932.79 5.4K
13:18 5,931.69 5,931.81 5,930.06 5,930.06 6.7K
13:19 5,929.80 5,930.96 5,929.80 5,930.96 8.7K
13:20 5,930.87 5,931.68 5,930.67 5,930.67 7.5K
13:21 5,930.67 5,930.67 5,930.00 5,930.04 3.5K
13:22 5,930.82 5,930.82 5,929.99 5,930.00 6.7K
13:23 5,930.06 5,930.74 5,928.98 5,928.98 7.7K
13:24 5,928.98 5,928.98 5,927.50 5,927.50 7.5K
13:25 5,927.50 5,927.50 5,926.09 5,927.40 5.8K
13:26 5,927.01 5,928.58 5,927.01 5,928.58 12.4K
13:27 5,927.31 5,927.31 5,924.85 5,924.85 15.4K
13:28 5,925.03 5,925.86 5,925.03 5,925.86 11.7K
13:29 5,925.74 5,925.85 5,924.75 5,924.75 10.1K
13:30 5,924.55 5,925.91 5,924.55 5,925.85 8.7K
13:31 5,925.53 5,925.53 5,924.24 5,924.24 9.7K
13:32 5,924.62 5,924.62 5,924.24 5,924.24 19.9K
13:33 5,924.30 5,924.69 5,924.06 5,924.06 19.7K
13:34 5,924.06 5,924.06 5,921.27 5,921.27 17.2K
13:35 5,921.27 5,921.27 5,920.27 5,920.27 5.5K
13:36 5,919.85 5,919.85 5,919.24 5,919.24 5.6K
13:37 5,919.43 5,919.43 5,918.69 5,918.69 5.9K
13:38 5,917.78 5,919.53 5,917.78 5,919.41 5.8K
13:39 5,918.17 5,919.02 5,915.58 5,915.58 32.2K
13:40 5,914.88 5,917.70 5,914.65 5,916.61 7.6K
13:41 5,916.61 5,917.60 5,916.61 5,916.73 7.8K
13:42 5,916.16 5,916.16 5,915.38 5,915.44 5.6K
13:43 5,915.55 5,918.33 5,915.55 5,918.33 4.7K
13:44 5,918.33 5,918.33 5,917.94 5,918.22 4.5K
13:45 5,918.45 5,918.84 5,918.45 5,918.84 2.9K
13:46 5,918.95 5,919.38 5,918.95 5,919.38 4.9K
13:47 5,917.84 5,918.06 5,917.84 5,918.06 3.4K
13:48 5,917.99 5,917.99 5,917.29 5,917.29 7.8K
13:49 5,916.89 5,916.89 5,916.50 5,916.58 10.2K
13:50 5,916.86 5,917.55 5,916.86 5,917.55 4.4K
13:51 5,915.94 5,916.07 5,912.51 5,912.51 10.2K
13:52 5,913.27 5,914.27 5,913.27 5,913.94 7.7K
13:53 5,914.96 5,915.35 5,914.44 5,914.44 5.3K
13:54 5,914.56 5,915.05 5,914.56 5,914.62 8.3K
13:55 5,914.69 5,914.69 5,913.85 5,913.85 10.4K
13:56 5,914.73 5,914.73 5,911.62 5,911.62 8.1K
13:57 5,910.82 5,911.24 5,909.89 5,909.89 13.0K
13:58 5,910.20 5,910.20 5,908.22 5,908.43 17.7K
13:59 5,908.22 5,908.22 5,906.33 5,906.33 9.7K
14:00 5,906.30 5,906.30 5,905.74 5,905.88 6.0K
14:01 5,906.20 5,907.28 5,906.20 5,907.08 7.1K
14:02 5,907.73 5,910.84 5,907.73 5,910.27 10.3K
14:03 5,912.17 5,912.17 5,910.48 5,910.48 12.6K
14:04 5,910.87 5,911.21 5,910.87 5,910.96 6.8K
14:05 5,910.39 5,911.18 5,909.32 5,909.32 8.0K
14:06 5,909.71 5,910.20 5,909.71 5,909.81 3.2K
14:07 5,909.63 5,911.64 5,909.63 5,911.64 7.7K
14:08 5,911.91 5,912.79 5,911.19 5,912.79 5.8K
14:09 5,913.33 5,913.33 5,911.21 5,911.21 7.2K
14:10 5,911.16 5,912.59 5,911.16 5,912.59 12.5K
14:11 5,913.24 5,915.47 5,913.24 5,915.47 12.2K
14:12 5,915.49 5,916.11 5,915.23 5,916.11 6.3K
14:13 5,915.92 5,916.92 5,915.92 5,916.92 7.6K
14:14 5,917.72 5,918.76 5,917.72 5,918.37 13.8K
14:15 5,918.05 5,918.05 5,914.42 5,914.42 14.3K
14:16 5,913.94 5,913.94 5,911.50 5,911.50 11.4K
14:17 5,911.33 5,911.33 5,910.40 5,910.40 6.2K
14:18 5,910.48 5,910.66 5,910.24 5,910.24 8.6K
14:19 5,909.97 5,912.09 5,909.97 5,912.09 10.9K
14:20 5,912.90 5,912.90 5,912.04 5,912.44 5.8K
14:21 5,912.90 5,914.11 5,912.90 5,914.10 6.9K
14:22 5,915.32 5,915.32 5,914.67 5,914.67 3.9K
14:23 5,913.72 5,913.72 5,911.57 5,911.84 10.2K
14:24 5,911.99 5,912.72 5,911.99 5,912.72 7.2K
14:25 5,912.72 5,913.51 5,912.14 5,913.51 5.4K
14:26 5,913.92 5,914.49 5,913.92 5,914.49 5.6K
14:27 5,914.25 5,916.81 5,914.25 5,916.81 7.8K
14:28 5,916.42 5,916.42 5,915.84 5,915.84 9.8K
14:29 5,915.84 5,916.68 5,915.65 5,916.68 5.3K
14:30 5,917.50 5,917.92 5,916.72 5,916.72 14.9K
14:31 5,916.62 5,919.27 5,916.62 5,918.97 5.8K
14:32 5,919.28 5,919.91 5,919.28 5,919.78 16.1K
14:33 5,919.46 5,919.46 5,918.50 5,918.50 14.3K
14:34 5,918.50 5,919.67 5,917.59 5,918.89 23.4K
14:35 5,918.76 5,918.79 5,918.40 5,918.40 10.6K
14:36 5,919.62 5,920.93 5,919.11 5,920.93 15.3K
14:37 5,921.41 5,924.74 5,921.41 5,924.74 10.2K
14:38 5,924.83 5,925.66 5,924.83 5,925.26 16.6K
14:39 5,925.58 5,927.31 5,925.32 5,927.31 9.9K
14:40 5,927.29 5,927.65 5,926.06 5,926.06 6.9K
14:41 5,927.39 5,927.39 5,924.20 5,924.94 17.8K
14:42 5,925.59 5,925.59 5,923.79 5,924.40 5.1K
14:43 5,924.72 5,924.72 5,922.79 5,922.79 13.0K
14:44 5,923.57 5,925.67 5,923.57 5,925.23 8.3K
14:45 5,925.20 5,925.20 5,924.62 5,925.16 7.5K
14:46 5,924.07 5,924.47 5,923.07 5,924.47 16.5K
14:47 5,924.47 5,926.35 5,924.47 5,926.35 7.5K
14:48 5,925.79 5,926.04 5,925.79 5,926.04 3.8K
14:49 5,925.63 5,925.63 5,923.68 5,923.68 12.5K
14:50 5,922.65 5,923.52 5,922.65 5,923.52 5.3K
14:51 5,922.56 5,922.89 5,922.56 5,922.80 7.7K
14:52 5,922.69 5,922.69 5,916.60 5,916.60 11.5K
14:53 5,916.00 5,917.01 5,916.00 5,916.89 6.6K
14:54 5,917.03 5,918.77 5,916.64 5,918.77 10.7K
14:55 5,919.47 5,920.43 5,919.47 5,920.34 8.6K
14:56 5,920.54 5,922.45 5,920.32 5,920.32 7.0K
14:57 5,920.52 5,922.03 5,920.52 5,921.35 9.8K
14:58 5,921.46 5,923.23 5,921.46 5,923.23 14.3K
14:59 5,923.78 5,924.42 5,923.78 5,924.02 11.0K
15:00 5,924.35 5,924.35 5,924.09 5,924.14 8.3K
15:01 5,924.95 5,925.50 5,923.76 5,925.50 10.8K
15:02 5,926.02 5,927.19 5,926.02 5,927.01 6.7K
15:03 5,927.81 5,928.07 5,927.67 5,927.67 11.5K
15:04 5,926.96 5,927.28 5,926.57 5,926.57 18.5K
15:05 5,925.78 5,925.78 5,921.16 5,921.16 20.2K
15:06 5,920.40 5,920.52 5,920.25 5,920.25 3.1K
15:07 5,920.42 5,922.38 5,919.79 5,922.38 12.7K
15:08 5,923.06 5,923.06 5,918.91 5,918.91 12.8K
15:09 5,917.92 5,917.92 5,917.28 5,917.28 10.3K
15:10 5,915.59 5,916.27 5,915.27 5,916.27 9.2K
15:11 5,916.53 5,919.68 5,916.53 5,919.68 8.2K
15:12 5,920.45 5,921.60 5,920.45 5,921.60 6.0K
15:13 5,920.19 5,920.58 5,919.80 5,919.80 4.5K
15:14 5,920.20 5,920.66 5,920.20 5,920.66 3.8K
15:15 5,920.66 5,920.66 5,917.67 5,918.06 4.7K
15:16 5,919.10 5,921.00 5,919.10 5,920.74 9.0K
15:17 5,920.82 5,921.40 5,920.14 5,921.40 10.4K
15:18 5,922.08 5,922.08 5,920.60 5,920.60 12.5K
15:19 5,920.38 5,922.27 5,919.74 5,922.27 16.3K
15:20 5,922.73 5,923.88 5,922.73 5,923.70 19.0K
15:21 5,923.16 5,926.43 5,923.16 5,926.29 18.7K
15:22 5,926.22 5,927.27 5,926.22 5,927.13 10.9K
15:23 5,927.58 5,928.95 5,927.58 5,928.68 8.3K
15:24 5,928.81 5,929.27 5,928.55 5,929.27 9.2K
15:25 5,929.53 5,929.53 5,927.46 5,927.46 11.9K
15:26 5,925.97 5,925.97 5,925.66 5,925.86 18.5K
15:27 5,924.66 5,925.04 5,924.66 5,924.67 13.2K
15:28 5,924.80 5,924.80 5,923.25 5,923.36 12.8K
15:29 5,922.63 5,923.20 5,922.22 5,922.22 17.7K
15:30 5,921.91 5,924.65 5,921.91 5,924.65 14.4K
15:31 5,924.22 5,924.58 5,923.73 5,923.73 27.2K
15:32 5,922.86 5,922.86 5,918.58 5,920.79 25.3K
15:33 5,921.02 5,921.02 5,918.83 5,918.83 13.8K
15:34 5,918.70 5,919.24 5,918.12 5,919.04 13.1K
15:35 5,917.83 5,918.00 5,917.16 5,917.16 25.3K
15:36 5,915.95 5,915.95 5,912.68 5,912.68 25.1K
15:37 5,913.13 5,914.40 5,913.13 5,914.27 21.7K
15:38 5,914.14 5,914.17 5,911.42 5,911.42 18.1K
15:39 5,912.32 5,912.32 5,911.18 5,911.18 17.9K
15:40 5,911.63 5,911.63 5,911.11 5,911.11 12.8K
15:41 5,912.05 5,912.49 5,912.02 5,912.45 28.0K
15:42 5,913.23 5,914.44 5,913.23 5,913.88 41.7K
15:43 5,913.88 5,915.61 5,913.76 5,915.61 16.3K
15:44 5,915.54 5,917.23 5,915.54 5,917.23 28.2K
15:45 5,917.46 5,917.46 5,916.47 5,916.85 14.4K
15:46 5,916.00 5,916.32 5,915.83 5,916.32 29.9K
15:47 5,917.62 5,917.92 5,917.62 5,917.92 26.2K
15:48 5,917.78 5,921.86 5,917.78 5,921.86 58.9K
15:49 5,922.14 5,922.27 5,921.36 5,921.36 15.2K
15:50 5,920.65 5,920.96 5,920.01 5,920.96 79.9K
15:51 5,919.89 5,919.89 5,918.10 5,918.10 56.4K
15:52 5,917.03 5,917.76 5,916.46 5,917.57 41.0K
15:53 5,917.24 5,918.96 5,917.24 5,918.42 26.3K
15:54 5,917.17 5,917.17 5,915.47 5,915.75 43.5K
15:55 5,915.63 5,918.80 5,915.63 5,918.18 73.6K
15:56 5,918.86 5,921.09 5,918.86 5,921.09 144.2K
15:57 5,921.51 5,922.78 5,921.51 5,921.87 77.9K
15:58 5,921.08 5,921.21 5,920.16 5,920.16 101.8K
15:59 5,919.76 5,920.47 5,919.74 5,919.74 147.2K
16:00 5,918.74 5,918.74 5,916.66 5,916.66 19,114.6K
16:01 5,916.66 5,916.66 5,916.66 5,916.66 38.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし