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 5,921.94 5,956.19 5,921.94 5,956.19 94.1K
09:31 5,958.92 5,958.92 5,953.06 5,953.36 15.4K
09:32 5,963.17 5,964.41 5,960.10 5,964.41 27.6K
09:33 5,961.54 5,961.54 5,957.91 5,957.91 11.1K
09:34 5,959.05 5,964.20 5,959.05 5,963.88 12.0K
09:35 5,967.93 5,967.93 5,962.27 5,963.40 12.8K
09:36 5,962.44 5,963.22 5,956.70 5,956.70 14.4K
09:37 5,957.42 5,958.17 5,956.45 5,958.17 12.1K
09:38 5,957.07 5,960.81 5,957.07 5,959.13 15.5K
09:39 5,955.54 5,957.12 5,954.64 5,955.38 7.6K
09:40 5,955.92 5,964.89 5,955.92 5,964.89 10.7K
09:41 5,965.64 5,966.73 5,965.33 5,966.73 21.7K
09:42 5,966.31 5,966.31 5,963.13 5,963.13 13.5K
09:43 5,962.13 5,962.13 5,959.18 5,959.18 4.0K
09:44 5,959.30 5,961.02 5,959.30 5,961.02 7.0K
09:45 5,960.12 5,964.31 5,960.12 5,964.31 6.1K
09:46 5,967.02 5,973.44 5,967.02 5,973.44 19.9K
09:47 5,973.89 5,974.40 5,971.89 5,971.89 18.3K
09:48 5,971.76 5,971.87 5,969.92 5,969.92 7.4K
09:49 5,971.21 5,972.77 5,970.89 5,971.11 13.6K
09:50 5,973.27 5,975.19 5,972.77 5,972.77 15.8K
09:51 5,972.35 5,972.54 5,971.05 5,972.54 9.0K
09:52 5,972.03 5,972.03 5,969.38 5,969.38 9.8K
09:53 5,967.60 5,969.92 5,967.60 5,969.92 8.1K
09:54 5,971.09 5,974.88 5,970.55 5,974.88 10.6K
09:55 5,973.86 5,974.89 5,973.86 5,974.11 10.7K
09:56 5,974.20 5,975.65 5,974.20 5,974.50 6.1K
09:57 5,974.43 5,974.57 5,973.34 5,973.34 5.0K
09:58 5,972.43 5,972.43 5,969.45 5,969.45 7.8K
09:59 5,967.20 5,967.20 5,963.87 5,963.87 12.1K
10:00 5,964.52 5,964.52 5,951.83 5,957.33 47.3K
10:01 5,952.08 5,960.54 5,952.08 5,960.54 14.6K
10:02 5,966.22 5,966.22 5,964.45 5,966.00 12.6K
10:03 5,968.05 5,969.25 5,966.85 5,968.26 8.1K
10:04 5,968.77 5,975.41 5,968.77 5,975.41 13.0K
10:05 5,973.98 5,976.33 5,973.57 5,975.48 16.9K
10:06 5,974.52 5,980.55 5,974.52 5,980.55 14.6K
10:07 5,978.99 5,978.99 5,975.16 5,975.27 6.4K
10:08 5,975.11 5,975.11 5,973.09 5,974.17 6.1K
10:09 5,974.58 5,974.58 5,971.98 5,972.23 10.4K
10:10 5,973.33 5,973.33 5,972.29 5,972.87 4.5K
10:11 5,972.71 5,974.93 5,972.71 5,974.35 12.6K
10:12 5,973.15 5,975.41 5,973.15 5,974.81 12.2K
10:13 5,974.56 5,974.56 5,971.49 5,971.49 8.2K
10:14 5,971.46 5,974.74 5,971.46 5,972.03 9.5K
10:15 5,973.17 5,974.46 5,973.17 5,974.46 4.1K
10:16 5,974.76 5,974.76 5,973.28 5,974.41 5.0K
10:17 5,975.57 5,975.99 5,974.99 5,975.99 9.0K
10:18 5,977.08 5,979.00 5,977.08 5,978.48 7.9K
10:19 5,977.58 5,977.96 5,977.51 5,977.92 5.3K
10:20 5,977.97 5,977.97 5,975.34 5,975.34 5.1K
10:21 5,975.16 5,975.16 5,973.19 5,974.36 10.7K
10:22 5,976.06 5,977.16 5,974.66 5,974.66 24.7K
10:23 5,972.98 5,975.11 5,972.98 5,974.70 16.6K
10:24 5,975.94 5,975.94 5,974.56 5,974.56 11.3K
10:25 5,976.44 5,978.23 5,976.44 5,978.23 10.1K
10:26 5,981.17 5,981.17 5,978.06 5,978.57 13.1K
10:27 5,978.23 5,978.23 5,977.40 5,977.40 2.8K
10:28 5,977.31 5,977.31 5,974.70 5,974.70 10.5K
10:29 5,975.92 5,975.92 5,974.93 5,975.48 11.2K
10:30 5,975.65 5,977.47 5,975.65 5,977.05 16.0K
10:31 5,977.70 5,980.67 5,977.70 5,980.29 21.6K
10:32 5,980.29 5,980.68 5,979.90 5,979.90 2.4K
10:33 5,979.39 5,979.45 5,979.07 5,979.45 10.5K
10:34 5,979.52 5,979.52 5,978.40 5,979.29 8.4K
10:35 5,979.29 5,979.62 5,978.85 5,978.85 2.5K
10:36 5,978.27 5,978.27 5,977.00 5,977.00 9.3K
10:37 5,978.20 5,978.20 5,977.04 5,977.04 5.2K
10:38 5,977.88 5,979.04 5,977.88 5,979.04 5.5K
10:39 5,980.07 5,982.51 5,980.07 5,982.51 8.1K
10:40 5,982.53 5,982.65 5,981.64 5,982.65 5.7K
10:41 5,982.26 5,982.67 5,982.15 5,982.36 10.9K
10:42 5,981.88 5,981.88 5,980.80 5,980.80 6.9K
10:43 5,980.03 5,980.70 5,979.45 5,980.70 5.5K
10:44 5,980.64 5,984.71 5,980.64 5,984.71 6.8K
10:45 5,985.15 5,986.67 5,985.15 5,986.03 7.7K
10:46 5,984.53 5,984.97 5,984.08 5,984.08 13.0K
10:47 5,984.47 5,985.21 5,984.19 5,985.03 3.4K
10:48 5,984.44 5,984.44 5,983.32 5,983.46 8.3K
10:49 5,983.17 5,983.49 5,981.90 5,981.90 6.8K
10:50 5,981.64 5,983.18 5,981.64 5,983.18 2.7K
10:51 5,983.22 5,983.28 5,983.05 5,983.17 22.6K
10:52 5,982.91 5,984.99 5,982.91 5,984.99 11.2K
10:53 5,986.01 5,988.08 5,986.01 5,988.06 6.9K
10:54 5,987.33 5,987.33 5,986.38 5,986.38 5.7K
10:55 5,987.67 5,987.67 5,984.87 5,984.87 5.4K
10:56 5,985.37 5,985.37 5,984.51 5,984.77 5.5K
10:57 5,985.28 5,986.96 5,985.28 5,986.63 7.2K
10:58 5,985.87 5,986.73 5,985.87 5,986.73 4.2K
10:59 5,988.33 5,988.98 5,988.11 5,988.11 11.7K
11:00 5,988.75 5,997.02 5,988.75 5,997.02 27.7K
11:01 5,997.53 5,997.53 5,995.94 5,996.72 7.1K
11:02 5,996.49 5,996.52 5,995.13 5,995.89 4.4K
11:03 5,996.07 5,996.56 5,996.07 5,996.20 2.8K
11:04 5,996.14 5,996.27 5,995.96 5,996.27 1.9K
11:05 5,997.63 5,999.79 5,997.63 5,999.79 6.2K
11:06 6,000.99 6,001.75 6,000.99 6,001.75 18.0K
11:07 6,001.53 6,002.85 5,999.75 6,002.85 6.7K
11:08 6,002.49 6,003.79 6,002.49 6,003.79 6.1K
11:09 6,003.21 6,004.77 6,003.21 6,004.77 10.6K
11:10 6,000.59 6,003.70 6,000.59 6,003.70 11.2K
11:11 6,004.08 6,004.74 6,003.83 6,004.74 7.5K
11:12 6,005.65 6,006.74 6,005.65 6,006.74 3.2K
11:13 6,006.42 6,006.42 6,004.31 6,004.31 8.4K
11:14 6,005.57 6,005.57 6,002.76 6,002.76 9.4K
11:15 6,002.76 6,002.95 6,002.42 6,002.75 5.1K
11:16 6,003.19 6,004.80 6,003.19 6,004.80 10.6K
11:17 6,006.64 6,006.64 6,005.87 6,005.87 26.3K
11:18 6,005.87 6,007.61 6,005.56 6,007.61 9.1K
11:19 6,005.82 6,005.82 6,005.10 6,005.64 9.2K
11:20 6,005.27 6,008.28 6,005.27 6,007.93 11.1K
11:21 6,007.86 6,008.00 6,007.61 6,007.83 10.4K
11:22 6,008.46 6,008.56 6,008.26 6,008.27 14.1K
11:23 6,008.15 6,008.15 6,007.36 6,007.36 8.4K
11:24 6,005.98 6,005.98 6,004.99 6,005.44 22.3K
11:25 6,005.88 6,006.94 6,005.88 6,006.94 29.6K
11:26 6,008.60 6,009.19 6,008.60 6,009.19 7.2K
11:27 6,008.49 6,008.78 6,008.49 6,008.66 19.3K
11:28 6,007.02 6,007.09 6,006.73 6,006.93 6.6K
11:29 6,006.55 6,008.25 6,006.55 6,008.25 2.5K
11:30 6,010.48 6,012.14 6,010.48 6,012.14 14.8K
11:31 6,012.26 6,012.26 6,011.56 6,011.63 12.0K
11:32 6,013.38 6,015.52 6,013.38 6,015.52 7.8K
11:33 6,014.40 6,015.19 6,014.40 6,015.19 2.4K
11:34 6,016.01 6,016.01 6,014.10 6,014.10 7.5K
11:35 6,013.51 6,014.82 6,013.51 6,014.82 16.9K
11:36 6,014.36 6,014.59 6,014.28 6,014.59 4.8K
11:37 6,015.31 6,015.44 6,015.02 6,015.02 8.7K
11:38 6,013.92 6,013.92 6,012.21 6,012.21 5.6K
11:39 6,012.22 6,013.61 6,012.22 6,013.61 6.9K
11:40 6,014.06 6,015.71 6,014.06 6,015.71 7.3K
11:41 6,015.71 6,015.95 6,012.10 6,012.10 14.1K
11:42 6,011.96 6,012.75 6,011.94 6,011.94 19.1K
11:43 6,012.27 6,014.59 6,012.27 6,014.59 8.0K
11:44 6,014.40 6,016.52 6,014.40 6,016.32 11.4K
11:45 6,016.19 6,016.61 6,013.65 6,013.65 7.0K
11:46 6,012.17 6,012.50 6,011.16 6,011.42 9.2K
11:47 6,009.53 6,009.53 6,009.01 6,009.27 3.9K
11:48 6,008.54 6,011.23 6,008.54 6,010.45 5.6K
11:49 6,010.45 6,013.41 6,010.45 6,013.41 9.0K
11:50 6,012.75 6,012.75 6,011.70 6,011.70 3.8K
11:51 6,012.46 6,013.53 6,012.46 6,012.90 10.5K
11:52 6,012.47 6,013.52 6,012.47 6,013.00 5.7K
11:53 6,013.00 6,013.00 6,011.17 6,011.17 4.0K
11:54 6,011.36 6,011.59 6,011.25 6,011.25 4.1K
11:55 6,012.12 6,012.12 6,011.51 6,012.08 4.2K
11:56 6,013.64 6,013.75 6,013.11 6,013.11 8.3K
11:57 6,013.30 6,015.42 6,013.30 6,015.42 28.9K
11:58 6,015.07 6,015.13 6,014.81 6,014.81 9.4K
11:59 6,014.51 6,014.65 6,014.13 6,014.26 3.8K
12:00 6,013.97 6,015.00 6,013.97 6,014.48 7.9K
12:01 6,014.88 6,014.88 6,013.89 6,013.89 8.6K
12:02 6,014.14 6,015.26 6,014.14 6,014.54 7.0K
12:03 6,012.93 6,012.93 6,011.36 6,011.75 5.9K
12:04 6,011.42 6,011.42 6,010.63 6,010.63 8.0K
12:05 6,011.12 6,011.12 6,010.39 6,010.65 5.4K
12:06 6,010.26 6,011.25 6,009.98 6,010.04 4.8K
12:07 6,009.85 6,010.74 6,009.74 6,009.74 3.7K
12:08 6,011.03 6,013.23 6,011.03 6,013.23 6.8K
12:09 6,010.69 6,010.69 6,009.42 6,009.42 7.6K
12:10 6,008.98 6,009.23 6,008.81 6,008.81 3.9K
12:11 6,008.81 6,009.95 6,008.81 6,009.95 2.0K
12:12 6,009.69 6,009.69 6,008.39 6,008.39 4.8K
12:13 6,007.23 6,007.23 6,005.76 6,006.07 15.0K
12:14 6,006.37 6,006.37 6,004.68 6,004.88 15.1K
12:15 6,004.86 6,005.18 6,004.73 6,004.73 8.3K
12:16 6,004.34 6,004.59 6,004.34 6,004.59 8.5K
12:17 6,004.39 6,005.49 6,004.39 6,005.49 6.1K
12:18 6,007.04 6,008.19 6,007.04 6,008.19 8.6K
12:19 6,008.95 6,009.49 6,007.74 6,009.49 9.8K
12:20 6,009.88 6,010.38 6,008.76 6,010.38 8.8K
12:21 6,010.89 6,011.59 6,010.89 6,011.29 3.6K
12:22 6,011.16 6,011.48 6,010.88 6,010.88 5.3K
12:23 6,010.20 6,010.30 6,009.68 6,010.30 5.8K
12:24 6,010.49 6,011.82 6,010.49 6,011.55 6.6K
12:25 6,011.55 6,012.55 6,011.55 6,011.79 4.0K
12:26 6,011.79 6,011.85 6,010.26 6,010.26 6.0K
12:27 6,010.37 6,010.37 6,009.31 6,009.31 5.3K
12:28 6,008.79 6,009.33 6,008.33 6,009.33 4.3K
12:29 6,008.43 6,008.94 6,008.36 6,008.64 3.9K
12:30 6,008.64 6,009.27 6,008.64 6,009.27 3.4K
12:31 6,009.15 6,009.15 6,007.86 6,007.86 4.3K
12:32 6,008.35 6,008.65 6,007.96 6,008.65 6.2K
12:33 6,010.32 6,010.32 6,009.80 6,009.80 6.2K
12:34 6,009.93 6,009.93 6,009.93 6,009.93 1.5K
12:35 6,009.62 6,011.48 6,009.28 6,011.48 6.3K
12:36 6,011.86 6,013.77 6,011.86 6,013.77 8.4K
12:37 6,012.97 6,013.52 6,012.76 6,012.76 8.1K
12:38 6,011.87 6,013.20 6,011.87 6,013.20 8.2K
12:39 6,013.18 6,013.18 6,012.06 6,012.06 6.2K
12:40 6,010.77 6,011.89 6,010.77 6,011.89 5.1K
12:41 6,011.71 6,012.77 6,011.71 6,012.46 6.2K
12:42 6,012.56 6,013.64 6,012.56 6,013.48 44.6K
12:43 6,013.46 6,013.46 6,012.06 6,012.06 5.2K
12:44 6,011.82 6,015.12 6,011.82 6,014.61 15.7K
12:45 6,014.61 6,016.00 6,014.61 6,016.00 24.3K
12:46 6,015.87 6,017.96 6,015.87 6,017.96 64.6K
12:47 6,019.92 6,022.35 6,019.92 6,021.96 13.7K
12:48 6,020.43 6,023.67 6,020.43 6,023.67 13.2K
12:49 6,024.34 6,027.20 6,024.04 6,027.20 25.1K
12:50 6,026.93 6,029.91 6,026.93 6,029.32 20.4K
12:51 6,029.77 6,031.39 6,029.77 6,031.39 13.4K
12:52 6,033.19 6,033.19 6,033.04 6,033.09 9.8K
12:53 6,033.42 6,033.42 6,032.35 6,032.74 8.7K
12:54 6,033.35 6,037.25 6,033.35 6,037.25 12.0K
12:55 6,037.40 6,037.40 6,034.73 6,035.51 7.3K
12:56 6,034.44 6,034.44 6,031.97 6,031.97 17.1K
12:57 6,031.47 6,031.47 6,030.59 6,030.70 19.4K
12:58 6,031.09 6,034.14 6,031.09 6,034.14 6.2K
12:59 6,035.41 6,035.61 6,034.39 6,034.39 13.8K
13:00 6,035.95 6,035.95 6,035.17 6,035.56 12.0K
13:01 6,036.41 6,037.55 6,036.41 6,037.55 8.7K
13:02 6,038.26 6,038.26 6,036.82 6,036.85 47.7K
13:03 6,037.24 6,037.24 6,033.20 6,033.26 20.9K
13:04 6,034.30 6,034.30 6,032.71 6,032.71 9.0K
13:05 6,034.26 6,034.26 6,033.24 6,033.24 6.4K
13:06 6,031.62 6,032.78 6,031.62 6,032.78 7.5K
13:07 6,032.74 6,033.09 6,032.43 6,033.09 4.0K
13:08 6,033.96 6,036.14 6,033.96 6,036.14 15.8K
13:09 6,036.43 6,036.43 6,034.38 6,034.55 12.9K
13:10 6,033.73 6,033.73 6,032.98 6,032.98 8.7K
13:11 6,032.11 6,032.87 6,032.11 6,032.87 2.0K
13:12 6,032.99 6,032.99 6,031.49 6,032.73 11.5K
13:13 6,032.09 6,032.09 6,030.32 6,030.32 4.4K
13:14 6,029.87 6,029.87 6,028.83 6,028.83 8.1K
13:15 6,030.53 6,031.39 6,030.53 6,031.39 7.6K
13:16 6,031.39 6,031.39 6,029.89 6,029.89 3.8K
13:17 6,029.29 6,030.12 6,029.14 6,030.12 12.2K
13:18 6,032.96 6,033.67 6,032.87 6,033.67 5.4K
13:19 6,033.42 6,033.44 6,033.15 6,033.15 4.6K
13:20 6,033.02 6,033.11 6,032.14 6,032.14 6.0K
13:21 6,031.60 6,031.61 6,030.18 6,031.61 7.4K
13:22 6,031.00 6,032.02 6,031.00 6,031.29 6.4K
13:23 6,030.84 6,030.84 6,030.47 6,030.47 4.5K
13:24 6,030.08 6,030.27 6,030.07 6,030.27 3.4K
13:25 6,030.65 6,031.80 6,030.65 6,031.41 5.2K
13:26 6,031.17 6,034.52 6,031.17 6,033.74 8.5K
13:27 6,032.49 6,033.24 6,032.49 6,033.24 7.2K
13:28 6,033.18 6,033.18 6,032.36 6,032.36 2.2K
13:29 6,032.74 6,032.74 6,031.62 6,031.62 8.3K
13:30 6,031.19 6,031.19 6,031.00 6,031.01 3.3K
13:31 6,032.45 6,032.72 6,032.33 6,032.33 9.5K
13:32 6,032.33 6,032.33 6,031.46 6,032.17 5.7K
13:33 6,031.94 6,031.94 6,029.53 6,029.53 6.3K
13:34 6,029.65 6,029.85 6,029.19 6,029.83 7.0K
13:35 6,029.50 6,029.50 6,029.11 6,029.48 10.2K
13:36 6,029.81 6,030.95 6,029.56 6,030.95 10.2K
13:37 6,029.54 6,029.54 6,029.20 6,029.33 2.8K
13:38 6,028.81 6,029.24 6,028.81 6,028.91 3.5K
13:39 6,028.91 6,029.38 6,028.20 6,029.38 6.4K
13:40 6,029.96 6,030.96 6,029.96 6,030.07 7.2K
13:41 6,029.23 6,029.35 6,028.96 6,029.23 5.4K
13:42 6,029.23 6,029.23 6,028.32 6,028.32 4.7K
13:43 6,028.51 6,028.51 6,028.27 6,028.46 2.5K
13:44 6,029.03 6,029.03 6,027.74 6,027.74 5.6K
13:45 6,027.66 6,027.66 6,027.06 6,027.06 5.9K
13:46 6,026.92 6,026.92 6,024.68 6,024.68 9.8K
13:47 6,024.31 6,024.31 6,023.56 6,023.56 4.8K
13:48 6,023.56 6,023.56 6,022.96 6,023.20 3.5K
13:49 6,022.80 6,023.08 6,022.35 6,023.08 6.7K
13:50 6,024.62 6,026.33 6,024.61 6,026.33 10.0K
13:51 6,026.96 6,028.07 6,026.96 6,028.07 5.3K
13:52 6,028.13 6,028.52 6,027.70 6,027.70 4.5K
13:53 6,027.31 6,027.31 6,026.23 6,026.82 7.0K
13:54 6,026.82 6,026.89 6,026.78 6,026.79 6.4K
13:55 6,027.48 6,027.48 6,026.76 6,026.76 15.1K
13:56 6,026.64 6,026.64 6,025.35 6,025.35 9.8K
13:57 6,025.05 6,025.05 6,023.43 6,023.43 7.0K
13:58 6,023.04 6,023.65 6,023.04 6,023.14 5.1K
13:59 6,022.75 6,022.75 6,021.59 6,021.59 9.7K
14:00 6,021.59 6,021.59 6,021.02 6,021.02 4.8K
14:01 6,021.77 6,023.27 6,021.77 6,023.27 17.2K
14:02 6,023.33 6,025.09 6,023.33 6,024.76 7.8K
14:03 6,026.26 6,027.80 6,025.93 6,027.80 11.7K
14:04 6,027.80 6,028.12 6,027.80 6,027.95 4.1K
14:05 6,027.95 6,028.15 6,027.95 6,028.14 4.5K
14:06 6,028.02 6,028.43 6,027.83 6,028.22 12.6K
14:07 6,028.41 6,029.13 6,028.37 6,029.13 4.6K
14:08 6,029.71 6,029.71 6,029.08 6,029.39 8.0K
14:09 6,029.45 6,029.45 6,028.96 6,028.96 3.9K
14:10 6,028.71 6,028.71 6,026.32 6,026.57 9.4K
14:11 6,026.31 6,026.31 6,025.80 6,025.80 3.0K
14:12 6,025.29 6,025.29 6,024.67 6,024.67 5.6K
14:13 6,024.67 6,024.67 6,023.83 6,023.83 4.0K
14:14 6,023.44 6,023.44 6,022.61 6,022.61 3.0K
14:15 6,022.61 6,022.61 6,021.22 6,021.22 2.4K
14:16 6,021.22 6,022.21 6,021.22 6,022.21 5.4K
14:17 6,022.45 6,023.22 6,022.45 6,023.02 7.6K
14:18 6,023.46 6,023.46 6,022.47 6,022.47 7.1K
14:19 6,022.00 6,022.58 6,021.36 6,022.58 5.9K
14:20 6,022.19 6,022.19 6,021.03 6,021.03 6.6K
14:21 6,022.42 6,023.31 6,022.41 6,022.84 9.1K
14:22 6,021.89 6,021.89 6,021.37 6,021.37 11.6K
14:23 6,021.76 6,021.76 6,021.37 6,021.56 7.8K
14:24 6,021.76 6,021.76 6,020.54 6,020.54 2.0K
14:25 6,020.48 6,021.13 6,020.29 6,021.13 6.4K
14:26 6,021.31 6,024.58 6,021.31 6,024.58 24.4K
14:27 6,024.79 6,025.50 6,024.79 6,025.50 18.1K
14:28 6,024.73 6,026.37 6,024.73 6,025.86 26.7K
14:29 6,025.23 6,025.23 6,024.31 6,024.31 7.7K
14:30 6,024.20 6,025.03 6,024.20 6,025.03 3.8K
14:31 6,025.96 6,025.96 6,025.64 6,025.64 12.6K
14:32 6,025.51 6,025.51 6,023.79 6,023.79 8.6K
14:33 6,024.71 6,024.97 6,024.71 6,024.97 10.5K
14:34 6,025.17 6,028.08 6,025.17 6,028.08 13.6K
14:35 6,027.55 6,029.28 6,027.55 6,028.50 12.1K
14:36 6,028.12 6,029.73 6,028.12 6,029.42 8.2K
14:37 6,029.42 6,029.42 6,028.14 6,028.14 15.3K
14:38 6,026.53 6,028.05 6,025.72 6,028.05 14.6K
14:39 6,028.65 6,028.80 6,028.34 6,028.34 8.8K
14:40 6,028.92 6,028.92 6,027.87 6,027.87 6.1K
14:41 6,028.06 6,028.07 6,027.67 6,027.67 6.0K
14:42 6,026.71 6,026.71 6,026.20 6,026.43 7.5K
14:43 6,026.63 6,029.61 6,026.63 6,029.61 9.1K
14:44 6,030.44 6,030.65 6,030.22 6,030.65 15.5K
14:45 6,031.14 6,031.61 6,031.14 6,031.61 10.7K
14:46 6,031.81 6,032.55 6,031.03 6,032.55 6.2K
14:47 6,032.74 6,033.39 6,032.64 6,032.64 9.4K
14:48 6,032.38 6,032.96 6,031.38 6,031.38 20.6K
14:49 6,031.11 6,031.11 6,029.88 6,029.92 9.0K
14:50 6,029.98 6,031.64 6,029.98 6,031.25 11.5K
14:51 6,030.74 6,030.74 6,027.88 6,027.88 6.6K
14:52 6,027.76 6,027.76 6,026.87 6,026.87 1.2K
14:53 6,028.33 6,030.39 6,028.33 6,030.39 11.0K
14:54 6,030.49 6,031.26 6,030.49 6,030.98 3.6K
14:55 6,030.67 6,030.67 6,030.15 6,030.38 4.8K
14:56 6,030.01 6,030.63 6,030.01 6,030.07 8.6K
14:57 6,029.67 6,030.45 6,029.06 6,029.06 6.5K
14:58 6,028.54 6,030.89 6,028.53 6,030.89 14.6K
14:59 6,030.83 6,030.83 6,030.34 6,030.34 8.5K
15:00 6,030.34 6,031.63 6,030.34 6,031.63 7.5K
15:01 6,032.42 6,032.42 6,031.61 6,032.20 10.2K
15:02 6,031.61 6,031.61 6,029.42 6,030.47 34.8K
15:03 6,029.69 6,029.69 6,028.30 6,029.02 8.8K
15:04 6,030.98 6,030.98 6,030.59 6,030.76 6.7K
15:05 6,030.46 6,031.58 6,030.46 6,031.38 6.1K
15:06 6,031.77 6,032.85 6,030.82 6,032.85 8.9K
15:07 6,032.70 6,033.68 6,032.57 6,033.68 2.9K
15:08 6,033.56 6,033.56 6,032.98 6,033.43 5.2K
15:09 6,033.24 6,034.62 6,032.48 6,034.62 6.4K
15:10 6,034.59 6,034.59 6,032.90 6,032.90 34.5K
15:11 6,032.71 6,033.94 6,032.71 6,033.94 6.1K
15:12 6,033.57 6,033.57 6,032.59 6,033.01 10.0K
15:13 6,032.62 6,032.62 6,032.06 6,032.06 5.1K
15:14 6,031.94 6,031.94 6,031.52 6,031.52 9.7K
15:15 6,030.73 6,033.07 6,030.73 6,033.07 11.2K
15:16 6,033.24 6,033.90 6,032.95 6,033.47 12.1K
15:17 6,032.92 6,033.06 6,032.16 6,032.87 4.9K
15:18 6,033.15 6,033.99 6,033.12 6,033.99 4.6K
15:19 6,033.25 6,033.80 6,032.86 6,033.80 9.4K
15:20 6,033.58 6,034.30 6,033.23 6,033.23 4.4K
15:21 6,034.21 6,034.21 6,033.46 6,034.16 8.2K
15:22 6,033.92 6,033.92 6,032.84 6,032.84 2.4K
15:23 6,033.96 6,034.80 6,033.18 6,034.80 7.3K
15:24 6,034.76 6,034.76 6,033.07 6,033.07 4.2K
15:25 6,032.32 6,032.32 6,028.55 6,028.85 10.4K
15:26 6,028.96 6,030.25 6,028.96 6,030.25 21.9K
15:27 6,030.31 6,030.31 6,028.57 6,028.77 8.4K
15:28 6,029.34 6,029.34 6,027.85 6,027.85 9.9K
15:29 6,028.47 6,028.47 6,028.10 6,028.22 7.0K
15:30 6,026.90 6,026.95 6,025.13 6,025.13 22.5K
15:31 6,025.19 6,025.98 6,025.01 6,025.71 13.3K
15:32 6,025.74 6,027.70 6,025.74 6,027.70 8.8K
15:33 6,027.59 6,028.19 6,026.86 6,026.86 10.1K
15:34 6,025.60 6,026.26 6,025.60 6,026.25 13.4K
15:35 6,026.19 6,027.62 6,026.19 6,027.62 9.9K
15:36 6,028.02 6,028.35 6,027.91 6,028.06 15.1K
15:37 6,027.95 6,030.29 6,027.95 6,029.91 20.0K
15:38 6,029.73 6,029.73 6,028.85 6,028.85 16.5K
15:39 6,028.73 6,030.08 6,028.73 6,030.08 14.8K
15:40 6,029.67 6,030.57 6,029.67 6,030.57 9.6K
15:41 6,031.26 6,032.16 6,031.26 6,032.16 9.7K
15:42 6,030.48 6,031.83 6,030.48 6,031.69 15.6K
15:43 6,032.31 6,032.78 6,031.93 6,032.78 13.8K
15:44 6,033.17 6,033.32 6,032.35 6,032.40 10.0K
15:45 6,033.54 6,033.54 6,032.36 6,032.36 13.5K
15:46 6,032.23 6,032.50 6,031.87 6,032.04 13.6K
15:47 6,031.57 6,034.52 6,031.57 6,034.52 31.6K
15:48 6,034.99 6,035.15 6,034.44 6,034.44 18.0K
15:49 6,034.62 6,034.86 6,034.12 6,034.67 17.5K
15:50 6,035.48 6,039.13 6,035.48 6,037.95 71.7K
15:51 6,039.20 6,039.20 6,036.25 6,038.87 44.0K
15:52 6,039.95 6,039.95 6,037.01 6,037.01 32.4K
15:53 6,036.05 6,036.05 6,035.28 6,035.78 31.6K
15:54 6,036.32 6,036.75 6,036.25 6,036.25 41.8K
15:55 6,038.08 6,038.08 6,036.71 6,036.71 60.1K
15:56 6,036.96 6,040.15 6,036.96 6,040.15 95.8K
15:57 6,040.42 6,040.42 6,039.68 6,040.22 55.7K
15:58 6,039.47 6,039.74 6,039.47 6,039.52 52.6K
15:59 6,039.90 6,042.24 6,039.68 6,042.24 123.3K
16:00 6,040.28 6,040.90 6,040.28 6,040.90 12,519.5K
16:01 6,040.90 6,040.90 6,040.90 6,040.90 19.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし