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 6,130.65 6,130.65 6,108.23 6,108.23 109.2K
09:31 6,108.88 6,119.17 6,108.88 6,119.17 25.1K
09:32 6,119.60 6,129.16 6,119.60 6,129.16 20.5K
09:33 6,130.72 6,133.72 6,130.68 6,133.72 4.5K
09:34 6,135.61 6,138.52 6,131.58 6,131.58 17.8K
09:35 6,129.98 6,129.98 6,127.96 6,129.85 8.9K
09:36 6,132.56 6,132.56 6,129.05 6,131.33 7.5K
09:37 6,136.85 6,136.85 6,125.46 6,125.46 15.5K
09:38 6,120.30 6,125.09 6,120.30 6,125.09 22.8K
09:39 6,126.36 6,131.56 6,126.36 6,131.56 4.9K
09:40 6,131.56 6,138.39 6,131.56 6,137.14 10.9K
09:41 6,138.56 6,138.56 6,136.46 6,137.03 7.1K
09:42 6,136.18 6,136.18 6,134.10 6,134.49 10.0K
09:43 6,135.03 6,135.03 6,131.73 6,133.41 9.7K
09:44 6,134.58 6,134.58 6,132.69 6,132.69 1.6K
09:45 6,133.69 6,137.56 6,133.69 6,137.56 7.0K
09:46 6,136.77 6,136.90 6,135.31 6,135.31 6.4K
09:47 6,133.91 6,133.91 6,131.55 6,131.80 14.9K
09:48 6,131.26 6,131.26 6,130.27 6,130.27 11.3K
09:49 6,129.88 6,133.43 6,129.88 6,133.31 12.1K
09:50 6,134.04 6,135.17 6,134.04 6,134.80 4.2K
09:51 6,135.29 6,138.17 6,135.29 6,138.17 8.7K
09:52 6,139.12 6,139.85 6,138.89 6,139.85 9.3K
09:53 6,141.41 6,144.92 6,141.41 6,144.92 11.4K
09:54 6,144.81 6,146.42 6,144.81 6,146.42 15.2K
09:55 6,147.31 6,148.76 6,147.31 6,147.46 9.9K
09:56 6,148.95 6,156.30 6,148.95 6,156.30 17.9K
09:57 6,157.17 6,160.46 6,157.17 6,160.46 31.4K
09:58 6,160.38 6,160.38 6,156.66 6,156.93 16.2K
09:59 6,158.67 6,160.88 6,158.67 6,160.88 22.6K
10:00 6,162.03 6,162.21 6,159.47 6,162.15 19.2K
10:01 6,166.00 6,168.36 6,166.00 6,168.36 31.7K
10:02 6,168.49 6,169.44 6,168.49 6,168.83 12.0K
10:03 6,168.96 6,169.74 6,167.11 6,167.81 13.2K
10:04 6,166.46 6,167.90 6,166.46 6,166.79 13.5K
10:05 6,164.14 6,165.69 6,163.65 6,165.69 8.2K
10:06 6,168.47 6,168.47 6,166.27 6,168.26 15.8K
10:07 6,168.87 6,169.52 6,168.87 6,168.91 11.2K
10:08 6,169.11 6,169.88 6,169.11 6,169.69 6.0K
10:09 6,169.30 6,170.09 6,167.79 6,167.79 9.7K
10:10 6,166.36 6,166.36 6,164.70 6,165.29 16.7K
10:11 6,165.29 6,165.29 6,163.73 6,164.88 16.6K
10:12 6,163.15 6,163.15 6,160.88 6,160.88 8.9K
10:13 6,161.93 6,161.97 6,161.28 6,161.28 7.5K
10:14 6,161.13 6,161.13 6,159.89 6,159.89 12.5K
10:15 6,159.77 6,159.77 6,156.80 6,156.80 10.1K
10:16 6,154.27 6,155.08 6,153.00 6,153.00 10.7K
10:17 6,153.89 6,154.32 6,153.61 6,154.32 10.7K
10:18 6,152.50 6,152.50 6,151.63 6,151.90 9.4K
10:19 6,152.14 6,152.56 6,152.14 6,152.56 5.2K
10:20 6,152.82 6,152.82 6,150.78 6,150.78 11.2K
10:21 6,150.76 6,151.02 6,150.71 6,151.02 6.4K
10:22 6,152.52 6,152.52 6,151.67 6,151.67 9.9K
10:23 6,152.43 6,152.59 6,151.94 6,151.94 14.2K
10:24 6,151.96 6,153.91 6,151.96 6,153.91 6.0K
10:25 6,152.91 6,152.91 6,152.02 6,152.02 12.7K
10:26 6,152.33 6,152.60 6,151.35 6,151.35 6.5K
10:27 6,152.05 6,152.50 6,151.66 6,152.50 6.2K
10:28 6,152.13 6,152.13 6,151.43 6,151.43 13.2K
10:29 6,151.58 6,152.06 6,151.52 6,152.06 6.8K
10:30 6,152.19 6,152.32 6,152.12 6,152.18 2.8K
10:31 6,152.31 6,153.22 6,151.01 6,151.01 17.9K
10:32 6,150.10 6,150.92 6,150.10 6,150.92 7.6K
10:33 6,151.22 6,151.22 6,150.47 6,150.77 20.6K
10:34 6,151.59 6,151.59 6,151.47 6,151.59 4.5K
10:35 6,152.22 6,152.22 6,150.19 6,150.63 15.2K
10:36 6,148.91 6,148.91 6,147.44 6,147.45 20.3K
10:37 6,148.85 6,148.87 6,146.91 6,146.91 11.1K
10:38 6,146.97 6,146.97 6,145.45 6,146.26 9.9K
10:39 6,147.55 6,147.55 6,147.07 6,147.36 8.4K
10:40 6,146.52 6,147.33 6,146.32 6,146.81 10.7K
10:41 6,145.88 6,147.01 6,145.88 6,146.04 5.3K
10:42 6,147.06 6,147.82 6,146.94 6,147.82 6.0K
10:43 6,149.42 6,149.42 6,147.04 6,147.04 10.8K
10:44 6,151.41 6,151.80 6,151.41 6,151.80 12.5K
10:45 6,151.32 6,151.32 6,149.32 6,149.32 9.6K
10:46 6,148.93 6,148.93 6,147.26 6,147.26 13.6K
10:47 6,147.78 6,147.98 6,147.66 6,147.98 1.5K
10:48 6,147.62 6,148.14 6,147.62 6,148.02 4.7K
10:49 6,147.77 6,148.79 6,147.77 6,148.79 6.2K
10:50 6,148.10 6,148.10 6,146.21 6,146.26 7.9K
10:51 6,147.08 6,147.84 6,147.08 6,147.12 4.8K
10:52 6,147.60 6,149.92 6,147.60 6,149.92 14.6K
10:53 6,149.70 6,150.02 6,149.70 6,150.02 4.5K
10:54 6,149.13 6,149.54 6,148.84 6,149.54 10.3K
10:55 6,149.79 6,150.45 6,149.79 6,150.45 3.6K
10:56 6,150.45 6,151.21 6,150.45 6,151.21 6.2K
10:57 6,151.60 6,151.86 6,151.60 6,151.86 2.5K
10:58 6,152.11 6,152.74 6,152.11 6,152.74 4.3K
10:59 6,152.88 6,154.28 6,152.88 6,154.28 3.2K
11:00 6,154.97 6,157.98 6,154.97 6,157.98 12.0K
11:01 6,156.76 6,158.07 6,156.76 6,158.07 11.6K
11:02 6,158.19 6,158.30 6,158.19 6,158.30 3.8K
11:03 6,158.00 6,158.36 6,157.81 6,158.36 12.7K
11:04 6,158.36 6,159.52 6,158.36 6,159.52 6.2K
11:05 6,160.20 6,160.20 6,159.45 6,159.88 12.0K
11:06 6,160.00 6,160.00 6,158.94 6,158.94 3.8K
11:07 6,158.99 6,160.62 6,158.99 6,160.62 11.6K
11:08 6,159.08 6,160.81 6,158.53 6,160.81 15.0K
11:09 6,160.81 6,161.51 6,160.81 6,161.01 20.3K
11:10 6,161.85 6,161.85 6,161.49 6,161.49 39.0K
11:11 6,161.30 6,162.74 6,161.18 6,162.74 31.9K
11:12 6,164.12 6,165.10 6,164.12 6,165.10 10.3K
11:13 6,165.36 6,165.74 6,164.49 6,164.49 17.2K
11:14 6,164.29 6,164.30 6,164.14 6,164.14 3.1K
11:15 6,164.08 6,164.36 6,163.21 6,163.21 9.2K
11:16 6,163.45 6,163.64 6,162.30 6,162.30 8.9K
11:17 6,162.30 6,162.30 6,160.75 6,160.75 11.0K
11:18 6,160.93 6,160.93 6,160.37 6,160.37 11.8K
11:19 6,160.37 6,160.37 6,159.29 6,159.29 8.3K
11:20 6,159.41 6,159.41 6,158.24 6,158.55 12.3K
11:21 6,158.55 6,159.90 6,158.55 6,159.90 19.7K
11:22 6,160.07 6,164.23 6,160.07 6,164.23 34.6K
11:23 6,164.17 6,164.86 6,163.70 6,163.70 20.1K
11:24 6,164.48 6,165.27 6,164.48 6,164.79 14.8K
11:25 6,164.89 6,164.89 6,163.25 6,163.25 6.7K
11:26 6,163.55 6,164.89 6,162.74 6,162.74 11.7K
11:27 6,162.75 6,163.32 6,162.75 6,163.05 11.5K
11:28 6,162.13 6,162.28 6,159.44 6,159.44 8.4K
11:29 6,158.79 6,158.80 6,157.74 6,158.80 14.9K
11:30 6,158.74 6,158.84 6,158.14 6,158.30 11.1K
11:31 6,158.28 6,158.28 6,156.43 6,156.43 17.1K
11:32 6,156.52 6,156.80 6,155.45 6,155.65 3.6K
11:33 6,156.05 6,156.29 6,155.76 6,155.76 3.9K
11:34 6,155.38 6,155.38 6,152.98 6,152.98 9.7K
11:35 6,152.89 6,153.13 6,152.57 6,152.57 5.8K
11:36 6,151.49 6,151.92 6,151.11 6,151.21 7.0K
11:37 6,149.89 6,151.33 6,149.54 6,151.33 7.7K
11:38 6,152.18 6,153.49 6,152.18 6,153.49 4.7K
11:39 6,153.64 6,154.25 6,153.64 6,153.68 5.3K
11:40 6,153.44 6,153.75 6,153.38 6,153.75 2.8K
11:41 6,153.59 6,153.59 6,152.94 6,152.94 4.5K
11:42 6,153.29 6,154.40 6,153.29 6,154.40 4.3K
11:43 6,154.38 6,154.40 6,153.89 6,153.89 13.3K
11:44 6,153.57 6,153.57 6,153.09 6,153.41 6.5K
11:45 6,154.48 6,154.48 6,153.73 6,153.73 4.8K
11:46 6,152.86 6,153.03 6,152.32 6,153.03 9.9K
11:47 6,152.93 6,153.57 6,152.86 6,153.57 2.3K
11:48 6,153.87 6,154.46 6,153.87 6,154.46 6.1K
11:49 6,154.46 6,155.03 6,154.46 6,154.83 1.9K
11:50 6,154.00 6,154.11 6,152.97 6,153.13 9.3K
11:51 6,152.92 6,153.44 6,152.92 6,153.39 4.8K
11:52 6,151.82 6,151.82 6,151.11 6,151.48 2.6K
11:53 6,151.36 6,151.49 6,151.36 6,151.49 4.8K
11:54 6,151.15 6,151.96 6,151.15 6,151.96 18.1K
11:55 6,151.89 6,151.92 6,151.49 6,151.49 16.1K
11:56 6,151.39 6,151.45 6,151.21 6,151.27 5.4K
11:57 6,149.73 6,149.73 6,148.65 6,148.65 13.2K
11:58 6,148.86 6,149.53 6,148.83 6,149.53 11.1K
11:59 6,148.83 6,148.83 6,145.71 6,145.71 15.1K
12:00 6,144.65 6,145.47 6,144.65 6,145.47 8.9K
12:01 6,146.24 6,147.20 6,146.24 6,147.20 5.4K
12:02 6,146.77 6,148.32 6,146.74 6,148.32 3.9K
12:03 6,148.27 6,149.06 6,148.23 6,149.06 5.9K
12:04 6,149.86 6,149.95 6,149.56 6,149.90 12.3K
12:05 6,149.72 6,149.98 6,148.72 6,149.98 27.4K
12:06 6,149.91 6,149.91 6,148.53 6,148.53 2.6K
12:07 6,149.16 6,149.48 6,148.40 6,148.72 4.0K
12:08 6,149.09 6,150.03 6,149.09 6,150.03 6.0K
12:09 6,150.35 6,150.35 6,150.17 6,150.17 8.8K
12:10 6,150.17 6,150.27 6,149.49 6,149.49 4.6K
12:11 6,149.10 6,149.22 6,147.71 6,148.06 9.9K
12:12 6,148.06 6,148.98 6,148.06 6,148.98 3.1K
12:13 6,149.11 6,150.98 6,149.11 6,150.98 7.0K
12:14 6,152.16 6,153.13 6,152.16 6,153.13 6.0K
12:15 6,153.52 6,153.52 6,152.37 6,152.37 9.2K
12:16 6,151.92 6,151.92 6,150.88 6,150.95 3.1K
12:17 6,151.42 6,152.14 6,151.05 6,151.05 8.8K
12:18 6,149.78 6,150.49 6,148.26 6,150.49 11.6K
12:19 6,151.07 6,151.78 6,151.07 6,151.78 3.0K
12:20 6,153.30 6,153.30 6,150.80 6,150.80 10.2K
12:21 6,151.32 6,154.37 6,151.32 6,154.37 6.5K
12:22 6,154.86 6,154.86 6,152.82 6,152.82 3.1K
12:23 6,153.00 6,153.80 6,153.00 6,153.64 5.8K
12:24 6,153.64 6,153.64 6,152.94 6,153.13 6.7K
12:25 6,153.39 6,153.43 6,151.70 6,151.70 13.4K
12:26 6,151.51 6,152.91 6,151.51 6,152.66 5.4K
12:27 6,152.48 6,154.58 6,152.48 6,153.83 8.6K
12:28 6,153.77 6,153.77 6,151.16 6,151.16 10.6K
12:29 6,150.07 6,150.89 6,150.07 6,150.89 10.7K
12:30 6,150.33 6,151.54 6,150.33 6,151.36 7.8K
12:31 6,151.38 6,151.38 6,150.49 6,151.33 3.1K
12:32 6,152.29 6,152.29 6,152.29 6,152.29 9.3K
12:33 6,151.96 6,151.96 6,151.08 6,151.08 6.2K
12:34 6,151.20 6,151.20 6,150.86 6,150.86 4.3K
12:35 6,150.53 6,150.53 6,145.88 6,145.88 16.2K
12:36 6,146.12 6,147.47 6,145.80 6,147.47 9.1K
12:37 6,148.68 6,149.22 6,148.68 6,149.22 4.1K
12:38 6,148.39 6,148.40 6,147.95 6,148.26 7.5K
12:39 6,149.01 6,149.01 6,148.34 6,148.34 3.5K
12:40 6,148.43 6,148.43 6,147.07 6,147.07 5.2K
12:41 6,146.50 6,147.38 6,145.63 6,147.38 9.2K
12:42 6,147.12 6,147.63 6,146.94 6,146.94 5.5K
12:43 6,146.94 6,147.03 6,145.91 6,145.91 6.9K
12:44 6,144.50 6,144.50 6,144.17 6,144.23 10.4K
12:45 6,144.07 6,144.94 6,143.95 6,143.95 4.6K
12:46 6,143.66 6,143.66 6,142.16 6,142.16 4.8K
12:47 6,142.30 6,142.49 6,141.08 6,142.46 11.2K
12:48 6,142.44 6,142.44 6,141.58 6,141.58 3.1K
12:49 6,140.49 6,141.66 6,140.49 6,140.84 6.0K
12:50 6,141.48 6,141.48 6,140.20 6,140.59 13.9K
12:51 6,140.45 6,141.63 6,140.45 6,140.98 3.2K
12:52 6,140.98 6,141.22 6,140.98 6,141.22 2.9K
12:53 6,140.90 6,142.45 6,140.90 6,142.45 4.3K
12:54 6,142.45 6,143.43 6,142.44 6,143.43 6.2K
12:55 6,143.86 6,144.05 6,143.26 6,143.26 5.1K
12:56 6,142.61 6,143.49 6,141.00 6,141.00 9.2K
12:57 6,140.96 6,140.96 6,140.33 6,140.33 1.9K
12:58 6,139.78 6,139.78 6,138.88 6,138.97 9.3K
12:59 6,138.58 6,138.58 6,138.26 6,138.48 2.7K
13:00 6,137.16 6,138.31 6,137.16 6,138.31 5.5K
13:01 6,138.31 6,138.78 6,138.31 6,138.72 3.5K
13:02 6,138.55 6,138.55 6,137.31 6,137.31 4.7K
13:03 6,137.43 6,137.43 6,136.65 6,136.65 2.0K
13:04 6,138.14 6,139.06 6,138.14 6,139.06 6.3K
13:05 6,139.01 6,139.99 6,139.01 6,139.99 4.3K
13:06 6,139.79 6,140.32 6,139.79 6,140.32 2.7K
13:07 6,140.92 6,141.48 6,140.92 6,141.48 1.9K
13:08 6,141.63 6,142.53 6,141.63 6,142.40 6.2K
13:09 6,144.04 6,144.27 6,144.01 6,144.27 7.4K
13:10 6,144.35 6,144.47 6,144.09 6,144.41 7.0K
13:11 6,145.41 6,146.00 6,145.22 6,145.22 11.5K
13:12 6,144.62 6,145.96 6,144.37 6,145.96 13.3K
13:13 6,145.86 6,148.52 6,145.86 6,148.52 9.1K
13:14 6,149.40 6,149.53 6,149.03 6,149.03 3.1K
13:15 6,149.06 6,149.90 6,148.99 6,148.99 4.4K
13:16 6,148.39 6,148.39 6,147.21 6,147.21 4.2K
13:17 6,147.09 6,147.46 6,146.00 6,146.00 10.0K
13:18 6,145.88 6,146.54 6,145.67 6,146.54 7.3K
13:19 6,146.89 6,148.11 6,146.89 6,147.41 6.9K
13:20 6,145.03 6,145.51 6,145.03 6,145.45 4.5K
13:21 6,145.45 6,146.46 6,145.37 6,146.46 8.1K
13:22 6,146.46 6,146.46 6,144.62 6,144.62 9.4K
13:23 6,144.89 6,144.89 6,144.13 6,144.65 5.9K
13:24 6,141.96 6,142.35 6,141.96 6,142.09 13.3K
13:25 6,140.50 6,140.50 6,139.44 6,139.44 8.5K
13:26 6,138.80 6,138.80 6,136.64 6,136.64 5.0K
13:27 6,136.25 6,136.32 6,136.04 6,136.04 7.0K
13:28 6,135.18 6,135.45 6,134.42 6,134.58 9.2K
13:29 6,134.22 6,134.23 6,133.79 6,133.79 4.1K
13:30 6,133.81 6,135.38 6,133.81 6,135.38 8.7K
13:31 6,135.91 6,136.76 6,135.91 6,136.76 4.6K
13:32 6,136.76 6,137.82 6,136.68 6,137.82 4.2K
13:33 6,138.06 6,139.71 6,138.06 6,139.71 3.7K
13:34 6,139.71 6,139.71 6,137.83 6,137.83 9.7K
13:35 6,137.57 6,139.06 6,137.21 6,139.06 10.7K
13:36 6,138.23 6,138.23 6,137.28 6,137.67 4.8K
13:37 6,137.63 6,138.80 6,137.63 6,138.80 6.4K
13:38 6,139.12 6,140.87 6,139.12 6,140.87 10.0K
13:39 6,141.22 6,142.17 6,141.22 6,142.17 6.3K
13:40 6,142.56 6,143.26 6,142.56 6,143.26 7.3K
13:41 6,142.63 6,142.63 6,141.57 6,141.57 6.1K
13:42 6,140.93 6,140.93 6,139.19 6,139.19 10.5K
13:43 6,139.31 6,139.44 6,139.31 6,139.44 3.0K
13:44 6,139.44 6,140.47 6,139.44 6,140.33 3.7K
13:45 6,140.43 6,142.77 6,140.43 6,142.17 7.3K
13:46 6,142.32 6,142.32 6,141.41 6,141.55 10.7K
13:47 6,141.55 6,142.02 6,141.55 6,142.02 1.5K
13:48 6,142.23 6,142.41 6,141.70 6,141.70 5.0K
13:49 6,141.46 6,141.46 6,139.61 6,139.61 8.8K
13:50 6,139.48 6,140.29 6,139.48 6,140.29 3.1K
13:51 6,140.40 6,141.86 6,140.40 6,141.86 5.4K
13:52 6,141.47 6,141.53 6,141.23 6,141.23 3.0K
13:53 6,141.22 6,141.22 6,140.21 6,140.47 6.2K
13:54 6,140.86 6,140.86 6,138.67 6,138.67 15.4K
13:55 6,138.43 6,138.62 6,138.21 6,138.21 157.2K
13:56 6,135.94 6,136.41 6,135.24 6,135.24 23.8K
13:57 6,135.12 6,135.38 6,134.61 6,134.73 4.1K
13:58 6,134.73 6,134.97 6,134.29 6,134.97 4.1K
13:59 6,135.40 6,135.49 6,135.18 6,135.26 7.3K
14:00 6,135.97 6,136.36 6,135.97 6,136.36 4.1K
14:01 6,136.77 6,137.37 6,136.77 6,137.37 10.3K
14:02 6,136.51 6,136.51 6,135.69 6,135.69 18.1K
14:03 6,137.37 6,139.57 6,137.37 6,139.57 15.6K
14:04 6,138.97 6,138.97 6,137.01 6,137.45 19.8K
14:05 6,137.06 6,137.29 6,136.11 6,136.23 4.9K
14:06 6,136.55 6,136.81 6,136.55 6,136.56 4.2K
14:07 6,136.56 6,137.07 6,136.06 6,136.45 3.4K
14:08 6,136.70 6,137.13 6,136.58 6,136.94 4.7K
14:09 6,137.41 6,138.30 6,137.41 6,138.30 3.1K
14:10 6,138.30 6,138.94 6,138.30 6,138.94 4.3K
14:11 6,139.30 6,139.80 6,139.30 6,139.75 10.1K
14:12 6,139.76 6,140.04 6,139.76 6,140.04 7.0K
14:13 6,139.98 6,140.68 6,139.92 6,140.68 7.1K
14:14 6,140.44 6,140.92 6,140.44 6,140.92 4.6K
14:15 6,139.90 6,139.90 6,139.27 6,139.27 10.6K
14:16 6,138.89 6,139.32 6,138.89 6,139.26 4.4K
14:17 6,139.35 6,139.46 6,139.09 6,139.41 10.8K
14:18 6,140.25 6,140.55 6,140.16 6,140.55 3.4K
14:19 6,140.47 6,140.47 6,139.64 6,139.74 3.2K
14:20 6,139.71 6,139.72 6,137.96 6,137.96 8.4K
14:21 6,137.44 6,137.83 6,137.20 6,137.20 8.0K
14:22 6,137.09 6,137.09 6,136.83 6,136.95 5.8K
14:23 6,137.47 6,138.19 6,137.46 6,138.19 7.1K
14:24 6,138.32 6,138.78 6,138.28 6,138.70 4.1K
14:25 6,138.52 6,138.52 6,137.77 6,137.77 5.6K
14:26 6,137.77 6,137.77 6,135.68 6,135.68 7.1K
14:27 6,136.07 6,136.87 6,136.07 6,136.87 11.5K
14:28 6,137.02 6,137.02 6,135.19 6,135.19 11.0K
14:29 6,133.76 6,133.87 6,133.54 6,133.78 28.5K
14:30 6,133.41 6,133.41 6,130.71 6,130.71 10.7K
14:31 6,129.19 6,129.19 6,127.61 6,127.61 5.5K
14:32 6,126.79 6,127.82 6,126.79 6,127.48 19.4K
14:33 6,127.73 6,127.73 6,127.47 6,127.73 5.2K
14:34 6,128.95 6,129.41 6,128.95 6,129.15 8.6K
14:35 6,129.09 6,132.05 6,129.09 6,132.05 13.0K
14:36 6,132.87 6,135.80 6,132.87 6,135.80 10.0K
14:37 6,135.43 6,136.83 6,135.43 6,136.44 6.4K
14:38 6,136.40 6,136.92 6,136.40 6,136.85 12.5K
14:39 6,137.58 6,137.58 6,136.58 6,136.87 11.1K
14:40 6,136.71 6,136.71 6,135.37 6,135.37 9.7K
14:41 6,135.25 6,136.64 6,135.25 6,136.48 21.9K
14:42 6,135.83 6,135.83 6,133.14 6,133.14 13.9K
14:43 6,131.86 6,132.02 6,130.04 6,130.04 12.1K
14:44 6,130.08 6,130.08 6,127.93 6,127.93 4.5K
14:45 6,127.93 6,128.05 6,127.87 6,128.05 3.6K
14:46 6,128.04 6,129.22 6,128.04 6,129.22 7.9K
14:47 6,129.22 6,130.39 6,129.22 6,130.39 5.8K
14:48 6,130.85 6,131.99 6,130.85 6,131.99 7.1K
14:49 6,133.13 6,134.32 6,133.13 6,134.32 4.7K
14:50 6,134.87 6,135.28 6,134.87 6,135.28 5.5K
14:51 6,135.94 6,139.11 6,135.94 6,139.11 4.2K
14:52 6,138.23 6,138.23 6,135.95 6,136.80 24.8K
14:53 6,137.08 6,137.57 6,137.08 6,137.57 2.5K
14:54 6,138.00 6,140.24 6,138.00 6,140.24 6.7K
14:55 6,141.37 6,142.37 6,141.37 6,142.37 11.4K
14:56 6,143.36 6,143.75 6,143.36 6,143.75 11.2K
14:57 6,143.79 6,144.18 6,143.66 6,144.18 9.6K
14:58 6,143.41 6,144.27 6,143.36 6,143.36 18.7K
14:59 6,143.41 6,143.52 6,143.15 6,143.36 12.4K
15:00 6,143.73 6,146.38 6,143.73 6,146.38 9.1K
15:01 6,146.50 6,147.01 6,146.38 6,146.76 2.5K
15:02 6,146.88 6,146.88 6,145.11 6,145.11 9.5K
15:03 6,144.96 6,146.15 6,144.96 6,146.15 6.3K
15:04 6,146.53 6,146.77 6,146.39 6,146.77 5.5K
15:05 6,147.02 6,147.10 6,146.41 6,146.41 8.1K
15:06 6,146.46 6,146.87 6,146.46 6,146.87 16.8K
15:07 6,148.54 6,149.34 6,148.54 6,149.34 34.1K
15:08 6,149.20 6,149.20 6,149.03 6,149.19 4.9K
15:09 6,150.31 6,150.36 6,149.93 6,150.36 7.7K
15:10 6,150.35 6,150.35 6,149.25 6,149.95 16.7K
15:11 6,149.72 6,150.18 6,149.72 6,150.18 8.5K
15:12 6,150.76 6,151.83 6,150.76 6,151.83 8.3K
15:13 6,151.63 6,152.11 6,151.63 6,151.67 7.9K
15:14 6,151.26 6,151.32 6,151.17 6,151.31 7.6K
15:15 6,151.08 6,151.25 6,151.04 6,151.25 9.4K
15:16 6,151.44 6,152.18 6,151.25 6,152.18 15.8K
15:17 6,152.79 6,153.18 6,152.71 6,153.18 63.2K
15:18 6,153.92 6,154.08 6,153.62 6,153.62 25.1K
15:19 6,154.74 6,155.68 6,154.74 6,155.68 10.8K
15:20 6,155.63 6,156.40 6,155.21 6,156.40 9.2K
15:21 6,156.10 6,156.10 6,155.36 6,155.64 10.9K
15:22 6,155.54 6,156.21 6,155.54 6,156.07 5.3K
15:23 6,156.65 6,156.67 6,155.02 6,155.02 13.7K
15:24 6,156.76 6,156.76 6,156.10 6,156.68 12.6K
15:25 6,156.54 6,156.69 6,155.40 6,155.66 14.3K
15:26 6,155.03 6,155.06 6,152.36 6,152.36 12.5K
15:27 6,152.42 6,152.42 6,151.26 6,151.26 6.8K
15:28 6,151.18 6,151.98 6,151.18 6,151.98 3.2K
15:29 6,151.86 6,151.86 6,150.77 6,151.74 3.9K
15:30 6,151.51 6,152.60 6,151.51 6,152.60 10.0K
15:31 6,154.06 6,154.51 6,154.06 6,154.51 3.4K
15:32 6,153.50 6,153.90 6,153.50 6,153.87 9.4K
15:33 6,150.20 6,150.63 6,150.20 6,150.63 10.8K
15:34 6,151.30 6,152.22 6,151.05 6,152.22 10.8K
15:35 6,152.71 6,153.56 6,152.71 6,153.56 7.6K
15:36 6,153.95 6,155.35 6,153.95 6,155.35 3.6K
15:37 6,155.61 6,155.89 6,154.28 6,154.28 12.8K
15:38 6,153.66 6,154.67 6,153.66 6,154.67 10.6K
15:39 6,154.79 6,154.79 6,154.34 6,154.51 6.8K
15:40 6,155.53 6,156.08 6,155.53 6,156.08 7.3K
15:41 6,156.19 6,156.72 6,156.19 6,156.72 5.4K
15:42 6,156.88 6,157.56 6,156.88 6,157.39 14.2K
15:43 6,157.22 6,157.51 6,157.02 6,157.02 13.1K
15:44 6,157.45 6,159.07 6,157.45 6,159.07 11.9K
15:45 6,159.53 6,161.21 6,159.53 6,161.21 10.7K
15:46 6,161.15 6,161.49 6,160.55 6,160.55 10.0K
15:47 6,160.45 6,162.10 6,160.45 6,162.10 12.5K
15:48 6,162.34 6,162.34 6,161.70 6,161.79 11.1K
15:49 6,161.21 6,161.21 6,160.71 6,160.71 14.7K
15:50 6,161.19 6,161.19 6,152.03 6,152.03 69.0K
15:51 6,151.87 6,151.87 6,151.01 6,151.13 19.2K
15:52 6,151.20 6,151.94 6,151.05 6,151.05 30.0K
15:53 6,150.74 6,150.74 6,148.23 6,148.23 26.7K
15:54 6,147.84 6,149.76 6,147.84 6,149.76 27.2K
15:55 6,150.25 6,152.21 6,150.25 6,152.21 60.5K
15:56 6,152.94 6,152.94 6,149.27 6,150.06 99.2K
15:57 6,150.94 6,151.07 6,148.98 6,148.98 60.2K
15:58 6,150.11 6,152.51 6,150.11 6,151.83 47.3K
15:59 6,151.71 6,152.70 6,151.57 6,152.70 111.8K
16:00 6,150.25 6,150.60 6,150.25 6,150.60 6,749.8K
16:01 6,150.60 6,150.60 6,150.60 6,150.60 26.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし