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 6,137.49 6,177.54 6,137.49 6,177.54 144.2K
09:31 6,174.58 6,179.75 6,174.58 6,179.75 10.6K
09:32 6,184.71 6,195.56 6,184.71 6,195.56 42.4K
09:33 6,195.86 6,197.60 6,195.49 6,197.60 12.8K
09:34 6,197.22 6,203.48 6,197.22 6,203.48 16.9K
09:35 6,204.45 6,205.42 6,204.45 6,205.33 16.1K
09:36 6,207.31 6,207.31 6,204.87 6,205.60 14.9K
09:37 6,205.49 6,205.49 6,203.54 6,204.50 12.4K
09:38 6,202.08 6,202.08 6,200.79 6,202.04 10.5K
09:39 6,201.44 6,202.25 6,201.44 6,202.25 2.2K
09:40 6,202.05 6,207.23 6,201.93 6,207.23 12.0K
09:41 6,207.13 6,207.13 6,206.87 6,206.87 10.7K
09:42 6,209.25 6,209.57 6,208.54 6,208.58 21.7K
09:43 6,207.83 6,208.70 6,205.78 6,208.70 8.5K
09:44 6,210.45 6,210.45 6,209.36 6,209.70 7.5K
09:45 6,209.27 6,214.27 6,209.27 6,214.02 21.4K
09:46 6,214.19 6,215.53 6,214.19 6,215.53 5.3K
09:47 6,217.14 6,217.25 6,217.14 6,217.24 10.5K
09:48 6,215.91 6,216.57 6,215.30 6,215.92 11.1K
09:49 6,216.81 6,216.97 6,215.96 6,216.91 7.7K
09:50 6,216.35 6,216.62 6,214.42 6,214.42 15.5K
09:51 6,213.71 6,213.73 6,213.09 6,213.09 11.4K
09:52 6,211.81 6,211.81 6,210.73 6,210.73 6.6K
09:53 6,211.89 6,213.86 6,211.89 6,213.86 23.6K
09:54 6,213.99 6,214.06 6,213.80 6,214.06 7.7K
09:55 6,213.50 6,213.62 6,212.98 6,212.98 11.8K
09:56 6,213.35 6,214.75 6,213.35 6,214.75 9.2K
09:57 6,215.96 6,216.69 6,215.96 6,216.69 5.4K
09:58 6,216.87 6,218.31 6,216.87 6,218.31 8.3K
09:59 6,217.54 6,218.41 6,217.54 6,217.90 11.4K
10:00 6,218.14 6,218.58 6,217.92 6,217.92 5.3K
10:01 6,218.92 6,218.92 6,214.98 6,214.98 11.0K
10:02 6,214.74 6,214.74 6,209.97 6,209.97 4.8K
10:03 6,210.18 6,210.93 6,210.18 6,210.47 10.5K
10:04 6,210.53 6,212.53 6,210.53 6,212.53 6.0K
10:05 6,214.24 6,216.54 6,214.24 6,216.54 28.6K
10:06 6,217.26 6,220.21 6,217.26 6,219.81 9.4K
10:07 6,220.13 6,220.84 6,220.07 6,220.84 15.6K
10:08 6,221.48 6,222.45 6,221.09 6,222.45 9.4K
10:09 6,222.65 6,223.12 6,220.55 6,220.55 12.2K
10:10 6,220.80 6,222.48 6,220.80 6,222.48 22.1K
10:11 6,221.77 6,222.02 6,221.77 6,222.02 12.5K
10:12 6,221.50 6,221.50 6,218.83 6,219.34 11.5K
10:13 6,219.34 6,219.34 6,218.40 6,218.40 2.5K
10:14 6,218.40 6,218.62 6,218.23 6,218.62 5.0K
10:15 6,218.38 6,219.53 6,218.38 6,219.53 19.6K
10:16 6,219.53 6,220.62 6,219.53 6,219.62 14.3K
10:17 6,218.78 6,218.78 6,218.22 6,218.22 5.4K
10:18 6,218.15 6,218.40 6,218.15 6,218.22 1.5K
10:19 6,219.16 6,220.94 6,219.16 6,220.50 22.9K
10:20 6,220.12 6,220.12 6,219.79 6,219.79 6.7K
10:21 6,220.84 6,221.78 6,220.78 6,221.78 41.6K
10:22 6,221.88 6,222.39 6,221.88 6,221.95 8.7K
10:23 6,222.40 6,222.60 6,222.28 6,222.28 11.6K
10:24 6,221.22 6,221.22 6,219.21 6,219.21 10.8K
10:25 6,219.59 6,220.99 6,219.59 6,220.99 7.6K
10:26 6,221.65 6,222.29 6,221.65 6,222.16 3.1K
10:27 6,222.16 6,223.05 6,222.16 6,222.26 12.3K
10:28 6,222.39 6,222.39 6,220.06 6,220.06 14.1K
10:29 6,219.53 6,221.25 6,219.53 6,220.17 8.5K
10:30 6,219.28 6,219.67 6,218.98 6,218.98 8.5K
10:31 6,219.73 6,220.11 6,219.34 6,219.34 6.4K
10:32 6,218.53 6,221.25 6,218.53 6,221.25 18.4K
10:33 6,220.99 6,222.22 6,220.99 6,221.85 10.0K
10:34 6,220.92 6,221.11 6,220.34 6,220.34 7.1K
10:35 6,220.35 6,220.35 6,218.87 6,218.87 11.9K
10:36 6,218.83 6,219.60 6,218.78 6,219.49 9.4K
10:37 6,219.49 6,219.49 6,217.33 6,217.33 3.8K
10:38 6,217.27 6,218.60 6,217.27 6,218.60 5.4K
10:39 6,218.70 6,218.70 6,217.31 6,217.31 10.6K
10:40 6,217.06 6,218.66 6,217.06 6,218.66 7.7K
10:41 6,219.22 6,220.87 6,219.22 6,220.87 10.4K
10:42 6,220.38 6,220.38 6,219.57 6,219.57 8.0K
10:43 6,219.85 6,221.53 6,219.07 6,221.53 11.0K
10:44 6,221.62 6,221.82 6,221.34 6,221.63 8.4K
10:45 6,220.54 6,220.54 6,218.50 6,218.50 9.8K
10:46 6,218.50 6,218.83 6,218.35 6,218.35 8.0K
10:47 6,218.35 6,220.01 6,218.29 6,220.01 5.0K
10:48 6,220.96 6,225.26 6,220.96 6,225.26 33.2K
10:49 6,224.11 6,225.18 6,224.11 6,225.18 4.8K
10:50 6,225.32 6,226.68 6,225.30 6,226.68 11.3K
10:51 6,226.00 6,226.00 6,225.57 6,225.72 4.2K
10:52 6,225.81 6,225.81 6,224.80 6,225.42 9.4K
10:53 6,225.54 6,225.68 6,225.44 6,225.44 5.1K
10:54 6,225.68 6,225.68 6,224.43 6,224.43 7.1K
10:55 6,224.99 6,225.16 6,224.44 6,224.44 7.9K
10:56 6,224.19 6,224.38 6,222.49 6,222.67 9.4K
10:57 6,223.46 6,223.46 6,223.04 6,223.37 7.1K
10:58 6,223.63 6,223.90 6,223.39 6,223.90 10.0K
10:59 6,224.51 6,228.33 6,224.44 6,228.33 8.3K
11:00 6,228.11 6,228.31 6,228.05 6,228.14 7.6K
11:01 6,229.17 6,230.02 6,228.01 6,228.01 16.2K
11:02 6,228.20 6,228.20 6,227.26 6,227.26 6.9K
11:03 6,227.74 6,229.01 6,227.55 6,227.55 7.4K
11:04 6,227.48 6,227.48 6,224.24 6,224.24 14.3K
11:05 6,224.24 6,224.24 6,223.84 6,223.90 23.9K
11:06 6,224.66 6,225.12 6,224.52 6,224.52 16.2K
11:07 6,224.96 6,224.96 6,224.47 6,224.86 7.7K
11:08 6,224.86 6,225.69 6,224.75 6,224.75 30.9K
11:09 6,224.69 6,224.69 6,221.60 6,221.60 18.9K
11:10 6,221.95 6,221.95 6,220.58 6,220.71 2.4K
11:11 6,218.68 6,221.76 6,218.68 6,221.76 8.7K
11:12 6,220.51 6,220.71 6,220.51 6,220.71 1.8K
11:13 6,220.32 6,222.37 6,220.32 6,222.11 5.1K
11:14 6,222.19 6,222.19 6,221.76 6,221.90 8.1K
11:15 6,221.77 6,224.56 6,221.58 6,224.56 8.4K
11:16 6,224.68 6,226.91 6,224.68 6,226.91 6.4K
11:17 6,226.42 6,227.53 6,226.42 6,226.86 8.6K
11:18 6,226.69 6,227.92 6,226.69 6,227.92 10.3K
11:19 6,228.32 6,229.22 6,228.32 6,229.22 4.9K
11:20 6,228.84 6,230.82 6,228.84 6,230.53 23.4K
11:21 6,230.16 6,230.67 6,230.16 6,230.67 27.7K
11:22 6,230.35 6,230.35 6,228.48 6,228.73 13.4K
11:23 6,228.66 6,228.66 6,228.21 6,228.40 5.3K
11:24 6,228.66 6,228.66 6,227.18 6,227.28 17.7K
11:25 6,226.77 6,226.77 6,225.41 6,226.18 11.2K
11:26 6,226.05 6,226.32 6,225.75 6,226.25 7.5K
11:27 6,226.49 6,226.49 6,224.92 6,225.23 5.4K
11:28 6,226.24 6,226.50 6,226.00 6,226.16 14.1K
11:29 6,227.11 6,228.40 6,227.11 6,228.40 10.0K
11:30 6,228.15 6,229.96 6,228.15 6,229.96 14.1K
11:31 6,229.96 6,231.32 6,229.96 6,231.15 13.3K
11:32 6,231.39 6,232.05 6,231.39 6,232.05 12.5K
11:33 6,233.15 6,233.15 6,231.97 6,231.97 12.3K
11:34 6,232.22 6,232.67 6,232.22 6,232.67 9.4K
11:35 6,232.85 6,232.85 6,231.28 6,232.15 12.1K
11:36 6,231.17 6,232.94 6,231.17 6,232.94 38.2K
11:37 6,232.27 6,232.31 6,232.02 6,232.17 21.8K
11:38 6,231.10 6,231.10 6,228.27 6,228.46 15.9K
11:39 6,228.84 6,228.84 6,227.54 6,227.54 7.4K
11:40 6,227.66 6,229.01 6,227.66 6,229.01 17.2K
11:41 6,229.02 6,229.77 6,229.02 6,229.77 7.9K
11:42 6,229.84 6,229.84 6,229.50 6,229.50 6.2K
11:43 6,228.87 6,229.46 6,228.49 6,229.46 10.4K
11:44 6,229.58 6,229.83 6,229.52 6,229.62 9.7K
11:45 6,229.81 6,229.81 6,229.36 6,229.51 2.3K
11:46 6,229.64 6,229.90 6,229.07 6,229.07 14.3K
11:47 6,228.21 6,228.82 6,228.21 6,228.82 7.0K
11:48 6,228.76 6,228.76 6,227.82 6,227.89 6.6K
11:49 6,227.83 6,227.83 6,226.99 6,227.12 8.9K
11:50 6,227.51 6,228.20 6,227.42 6,228.20 5.5K
11:51 6,228.33 6,228.53 6,228.01 6,228.27 6.9K
11:52 6,227.79 6,228.26 6,227.79 6,228.26 6.4K
11:53 6,228.26 6,229.58 6,228.26 6,229.58 11.7K
11:54 6,228.61 6,229.55 6,228.61 6,229.55 11.5K
11:55 6,229.34 6,229.34 6,227.87 6,228.28 17.8K
11:56 6,227.96 6,228.04 6,227.46 6,228.04 6.9K
11:57 6,227.77 6,228.78 6,227.77 6,228.78 14.9K
11:58 6,228.96 6,229.63 6,228.96 6,229.14 10.4K
11:59 6,229.37 6,229.37 6,228.49 6,228.87 9.6K
12:00 6,229.18 6,229.78 6,228.93 6,229.47 7.4K
12:01 6,228.95 6,229.41 6,228.52 6,229.41 7.9K
12:02 6,229.41 6,229.55 6,228.93 6,228.93 9.8K
12:03 6,228.60 6,229.26 6,228.38 6,229.26 5.6K
12:04 6,229.62 6,230.45 6,229.10 6,229.10 12.7K
12:05 6,229.29 6,231.27 6,228.78 6,231.27 4.6K
12:06 6,231.34 6,232.61 6,231.34 6,232.61 25.0K
12:07 6,232.61 6,232.98 6,232.61 6,232.93 10.3K
12:08 6,233.24 6,233.40 6,233.24 6,233.40 10.4K
12:09 6,233.65 6,234.18 6,233.45 6,234.18 4.2K
12:10 6,233.80 6,235.23 6,233.74 6,235.23 15.3K
12:11 6,235.23 6,235.33 6,234.46 6,234.46 11.9K
12:12 6,232.95 6,232.95 6,232.00 6,232.00 10.1K
12:13 6,231.26 6,232.03 6,231.26 6,232.03 7.2K
12:14 6,231.52 6,231.86 6,231.52 6,231.67 3.2K
12:15 6,231.61 6,232.05 6,231.28 6,232.05 5.5K
12:16 6,235.25 6,235.52 6,235.16 6,235.16 18.2K
12:17 6,234.20 6,234.32 6,234.20 6,234.20 4.9K
12:18 6,233.49 6,233.49 6,231.80 6,231.80 6.6K
12:19 6,231.92 6,232.05 6,231.84 6,232.05 2.9K
12:20 6,231.84 6,232.02 6,231.84 6,232.02 6.9K
12:21 6,232.26 6,234.75 6,232.26 6,234.75 12.4K
12:22 6,234.64 6,234.64 6,233.17 6,233.17 8.7K
12:23 6,233.42 6,233.42 6,233.40 6,233.40 0.9K
12:24 6,233.56 6,233.60 6,233.32 6,233.54 6.3K
12:25 6,232.96 6,233.72 6,232.96 6,233.72 4.8K
12:26 6,233.00 6,233.00 6,231.33 6,231.34 24.4K
12:27 6,231.41 6,231.60 6,231.41 6,231.48 2.5K
12:28 6,231.17 6,231.17 6,230.06 6,230.06 20.4K
12:29 6,230.13 6,230.13 6,229.35 6,229.35 5.2K
12:30 6,229.69 6,229.69 6,228.74 6,229.47 10.5K
12:31 6,229.76 6,230.28 6,229.76 6,230.28 7.1K
12:32 6,229.90 6,229.90 6,228.90 6,229.54 7.7K
12:33 6,230.36 6,230.36 6,229.91 6,229.91 4.4K
12:34 6,228.70 6,229.32 6,228.58 6,229.32 9.8K
12:35 6,228.45 6,229.41 6,228.45 6,229.41 7.2K
12:36 6,229.41 6,230.00 6,229.41 6,229.99 9.6K
12:37 6,229.45 6,229.45 6,227.91 6,228.05 5.9K
12:38 6,228.02 6,228.02 6,227.09 6,227.22 7.7K
12:39 6,227.42 6,227.42 6,225.79 6,226.03 5.2K
12:40 6,226.27 6,226.40 6,226.27 6,226.38 8.7K
12:41 6,225.93 6,225.99 6,225.62 6,225.99 6.2K
12:42 6,225.86 6,226.20 6,225.86 6,226.20 5.2K
12:43 6,225.94 6,226.77 6,225.94 6,226.77 4.3K
12:44 6,226.83 6,227.56 6,226.62 6,227.56 443.1K
12:45 6,227.99 6,228.62 6,227.73 6,228.20 6.2K
12:46 6,228.66 6,228.66 6,228.48 6,228.48 8.3K
12:47 6,228.16 6,228.16 6,227.97 6,228.13 5.4K
12:48 6,228.00 6,228.00 6,227.23 6,227.23 10.5K
12:49 6,226.82 6,226.82 6,224.14 6,224.14 11.5K
12:50 6,224.46 6,225.25 6,224.35 6,225.25 4.0K
12:51 6,224.87 6,227.09 6,224.87 6,227.09 2.2K
12:52 6,226.77 6,226.88 6,226.50 6,226.88 3.6K
12:53 6,226.45 6,226.77 6,226.25 6,226.25 7.0K
12:54 6,225.85 6,226.61 6,225.59 6,226.61 3.6K
12:55 6,226.86 6,226.86 6,226.66 6,226.66 2.6K
12:56 6,226.55 6,226.96 6,226.55 6,226.86 21.9K
12:57 6,226.80 6,227.24 6,226.80 6,227.18 7.0K
12:58 6,227.58 6,227.58 6,227.20 6,227.32 5.2K
12:59 6,227.39 6,227.54 6,227.39 6,227.54 2.3K
13:00 6,227.54 6,227.54 6,226.97 6,226.97 3.1K
13:01 6,226.97 6,226.97 6,223.37 6,223.37 7.3K
13:02 6,223.37 6,223.45 6,223.25 6,223.25 5.0K
13:03 6,223.01 6,223.47 6,223.01 6,223.47 1.5K
13:04 6,223.85 6,224.62 6,223.85 6,224.62 2.2K
13:05 6,224.97 6,225.52 6,224.90 6,225.52 21.6K
13:06 6,225.52 6,226.35 6,225.52 6,226.35 3.6K
13:07 6,226.39 6,226.79 6,223.15 6,223.15 5.5K
13:08 6,223.53 6,223.93 6,223.38 6,223.93 11.5K
13:09 6,223.61 6,223.61 6,223.23 6,223.23 10.7K
13:10 6,223.23 6,223.48 6,223.23 6,223.48 23.4K
13:11 6,223.67 6,223.67 6,223.47 6,223.67 55.7K
13:12 6,223.47 6,223.47 6,222.57 6,222.80 12.9K
13:13 6,222.95 6,223.20 6,222.48 6,222.48 17.0K
13:14 6,223.06 6,223.06 6,222.57 6,222.57 4.9K
13:15 6,222.57 6,222.86 6,222.57 6,222.86 2.4K
13:16 6,222.05 6,222.05 6,221.48 6,221.48 2.7K
13:17 6,221.67 6,221.67 6,221.48 6,221.58 5.3K
13:18 6,221.95 6,221.95 6,220.91 6,220.91 8.9K
13:19 6,220.91 6,220.91 6,220.24 6,220.67 11.2K
13:20 6,220.43 6,220.48 6,219.97 6,219.97 6.0K
13:21 6,219.11 6,219.11 6,218.75 6,218.83 10.9K
13:22 6,218.87 6,218.87 6,218.31 6,218.37 5.7K
13:23 6,218.56 6,218.72 6,218.56 6,218.72 3.3K
13:24 6,218.72 6,219.85 6,218.72 6,219.85 4.2K
13:25 6,219.82 6,219.82 6,219.12 6,219.17 5.5K
13:26 6,219.58 6,219.58 6,219.33 6,219.33 5.0K
13:27 6,217.81 6,217.81 6,217.31 6,217.69 5.7K
13:28 6,217.89 6,217.89 6,217.63 6,217.63 8.4K
13:29 6,218.15 6,218.27 6,218.07 6,218.27 5.0K
13:30 6,218.23 6,218.78 6,218.06 6,218.78 6.6K
13:31 6,218.95 6,221.80 6,218.95 6,221.80 7.9K
13:32 6,221.74 6,222.14 6,221.74 6,221.88 5.4K
13:33 6,221.88 6,221.90 6,221.55 6,221.90 3.6K
13:34 6,221.13 6,221.20 6,221.13 6,221.20 6.3K
13:35 6,220.81 6,220.81 6,219.63 6,219.84 16.7K
13:36 6,219.85 6,220.81 6,219.85 6,220.81 4.1K
13:37 6,221.19 6,222.39 6,221.19 6,222.08 12.0K
13:38 6,222.33 6,223.93 6,222.33 6,223.93 10.9K
13:39 6,223.71 6,223.88 6,223.69 6,223.69 5.5K
13:40 6,223.93 6,225.52 6,223.93 6,225.52 7.6K
13:41 6,225.33 6,225.65 6,225.21 6,225.21 1.8K
13:42 6,225.21 6,225.85 6,225.21 6,225.73 1.9K
13:43 6,225.96 6,225.96 6,225.64 6,225.95 8.3K
13:44 6,226.02 6,227.12 6,226.02 6,227.11 2.8K
13:45 6,226.72 6,226.72 6,226.23 6,226.23 4.7K
13:46 6,226.60 6,226.72 6,226.46 6,226.71 8.0K
13:47 6,226.71 6,226.79 6,226.53 6,226.79 3.8K
13:48 6,227.23 6,227.23 6,226.09 6,226.09 8.1K
13:49 6,225.47 6,225.47 6,224.12 6,224.59 13.2K
13:50 6,223.89 6,224.08 6,223.89 6,224.08 8.6K
13:51 6,224.02 6,224.02 6,223.59 6,223.59 2.1K
13:52 6,223.65 6,224.05 6,223.65 6,224.05 4.4K
13:53 6,224.01 6,224.57 6,224.01 6,224.57 3.0K
13:54 6,224.45 6,224.81 6,224.42 6,224.81 9.7K
13:55 6,226.55 6,226.74 6,225.46 6,225.46 20.5K
13:56 6,225.58 6,225.58 6,225.42 6,225.58 4.0K
13:57 6,225.52 6,226.36 6,225.52 6,226.36 8.6K
13:58 6,226.37 6,227.21 6,226.37 6,227.21 4.2K
13:59 6,228.41 6,228.41 6,227.42 6,228.13 3.6K
14:00 6,228.51 6,228.51 6,228.31 6,228.31 18.3K
14:01 6,228.25 6,228.94 6,227.43 6,227.43 16.2K
14:02 6,226.76 6,226.76 6,224.93 6,224.93 5.9K
14:03 6,224.93 6,224.93 6,224.37 6,224.37 1.3K
14:04 6,223.79 6,224.05 6,223.79 6,224.05 3.0K
14:05 6,223.82 6,225.30 6,223.82 6,225.30 7.1K
14:06 6,225.86 6,225.98 6,225.74 6,225.74 4.0K
14:07 6,225.73 6,225.73 6,225.21 6,225.21 4.8K
14:08 6,225.33 6,225.53 6,225.33 6,225.40 3.7K
14:09 6,225.88 6,225.88 6,224.75 6,225.01 3.9K
14:10 6,225.33 6,225.71 6,223.38 6,223.38 4.7K
14:11 6,222.48 6,222.48 6,222.29 6,222.42 3.8K
14:12 6,222.51 6,223.58 6,222.51 6,223.58 3.1K
14:13 6,223.46 6,223.80 6,223.46 6,223.80 6.6K
14:14 6,223.78 6,223.90 6,223.71 6,223.71 1.5K
14:15 6,223.47 6,223.47 6,223.09 6,223.47 7.1K
14:16 6,222.83 6,224.83 6,222.83 6,224.83 17.4K
14:17 6,224.59 6,224.59 6,222.21 6,222.21 18.6K
14:18 6,222.29 6,222.75 6,222.29 6,222.75 2.4K
14:19 6,223.23 6,223.23 6,221.32 6,221.32 7.0K
14:20 6,221.19 6,221.19 6,220.85 6,220.85 4.1K
14:21 6,221.69 6,221.69 6,220.92 6,221.54 5.9K
14:22 6,221.74 6,222.95 6,221.54 6,222.95 6.7K
14:23 6,223.05 6,223.05 6,221.35 6,222.14 12.3K
14:24 6,222.14 6,222.14 6,221.65 6,221.65 4.8K
14:25 6,221.65 6,222.02 6,221.65 6,221.69 1.9K
14:26 6,221.84 6,222.22 6,221.46 6,222.22 5.0K
14:27 6,222.22 6,223.86 6,222.22 6,223.86 5.7K
14:28 6,224.41 6,224.60 6,223.97 6,224.35 9.7K
14:29 6,224.51 6,224.95 6,224.11 6,224.95 5.3K
14:30 6,225.12 6,226.92 6,225.12 6,226.79 17.4K
14:31 6,227.18 6,227.18 6,226.84 6,226.84 4.6K
14:32 6,226.90 6,227.46 6,226.80 6,226.98 3.7K
14:33 6,226.50 6,226.50 6,226.37 6,226.37 2.2K
14:34 6,226.50 6,226.50 6,225.95 6,225.95 3.5K
14:35 6,225.95 6,226.34 6,225.95 6,226.34 1.6K
14:36 6,226.33 6,226.65 6,226.33 6,226.54 3.0K
14:37 6,226.92 6,226.92 6,226.79 6,226.79 1.6K
14:38 6,226.27 6,226.79 6,226.27 6,226.79 14.0K
14:39 6,226.79 6,226.87 6,226.79 6,226.80 7.7K
14:40 6,227.10 6,229.01 6,227.10 6,229.01 37.9K
14:41 6,228.48 6,230.38 6,228.48 6,230.38 8.2K
14:42 6,229.54 6,229.54 6,228.86 6,229.44 7.0K
14:43 6,229.44 6,230.86 6,229.42 6,230.86 7.1K
14:44 6,231.27 6,231.83 6,231.10 6,231.36 13.3K
14:45 6,231.11 6,231.11 6,230.26 6,230.26 1.8K
14:46 6,230.54 6,230.54 6,229.35 6,229.50 17.1K
14:47 6,229.62 6,231.13 6,229.62 6,231.13 5.4K
14:48 6,231.22 6,231.43 6,231.22 6,231.23 6.6K
14:49 6,231.27 6,231.54 6,231.27 6,231.54 2.6K
14:50 6,231.54 6,233.04 6,231.54 6,233.04 24.8K
14:51 6,233.17 6,233.55 6,233.04 6,233.49 3.5K
14:52 6,233.49 6,234.31 6,233.36 6,233.86 15.4K
14:53 6,234.10 6,234.46 6,234.07 6,234.07 11.7K
14:54 6,233.95 6,233.95 6,233.31 6,233.76 7.2K
14:55 6,233.33 6,233.49 6,231.89 6,231.89 12.8K
14:56 6,232.15 6,233.14 6,231.34 6,231.34 9.4K
14:57 6,229.80 6,231.23 6,229.80 6,231.23 11.4K
14:58 6,231.74 6,231.74 6,231.21 6,231.21 3.3K
14:59 6,231.21 6,231.60 6,230.95 6,231.60 5.2K
15:00 6,231.35 6,231.35 6,230.04 6,230.04 9.1K
15:01 6,230.00 6,230.49 6,230.00 6,230.49 6.7K
15:02 6,230.91 6,231.35 6,230.42 6,230.42 10.2K
15:03 6,230.81 6,230.81 6,229.82 6,229.82 10.8K
15:04 6,230.79 6,230.79 6,230.40 6,230.40 7.9K
15:05 6,231.03 6,231.54 6,231.03 6,231.30 15.5K
15:06 6,231.40 6,232.56 6,231.36 6,232.05 23.5K
15:07 6,230.49 6,230.51 6,229.73 6,230.51 20.5K
15:08 6,230.51 6,231.09 6,230.51 6,231.09 14.0K
15:09 6,230.91 6,230.91 6,230.45 6,230.45 2.4K
15:10 6,230.67 6,230.67 6,227.22 6,227.90 20.3K
15:11 6,228.74 6,229.29 6,228.55 6,229.15 5.4K
15:12 6,229.42 6,229.70 6,229.19 6,229.19 8.0K
15:13 6,231.18 6,232.09 6,231.18 6,232.09 13.0K
15:14 6,232.43 6,232.43 6,231.47 6,231.56 4.2K
15:15 6,231.63 6,232.39 6,231.62 6,231.90 12.2K
15:16 6,231.51 6,232.26 6,231.51 6,232.26 8.6K
15:17 6,232.29 6,232.29 6,231.78 6,231.78 5.0K
15:18 6,232.10 6,233.08 6,231.90 6,233.08 7.4K
15:19 6,233.53 6,234.48 6,233.53 6,234.09 12.5K
15:20 6,234.25 6,234.25 6,233.87 6,234.18 10.6K
15:21 6,234.06 6,235.02 6,234.06 6,234.91 9.0K
15:22 6,234.78 6,235.08 6,234.78 6,235.08 7.3K
15:23 6,235.27 6,235.27 6,233.88 6,233.88 11.0K
15:24 6,233.44 6,233.44 6,232.75 6,232.95 11.0K
15:25 6,232.16 6,232.16 6,230.90 6,231.04 23.0K
15:26 6,230.88 6,231.76 6,230.61 6,230.61 13.7K
15:27 6,230.48 6,231.43 6,230.48 6,231.43 8.1K
15:28 6,231.24 6,231.24 6,230.66 6,230.72 19.9K
15:29 6,230.78 6,230.78 6,228.09 6,228.09 12.7K
15:30 6,228.41 6,229.18 6,228.36 6,229.18 19.9K
15:31 6,229.83 6,229.83 6,228.02 6,228.02 20.8K
15:32 6,228.03 6,229.02 6,228.03 6,229.02 8.5K
15:33 6,229.09 6,231.14 6,229.09 6,231.14 18.5K
15:34 6,231.72 6,232.52 6,229.94 6,229.94 18.5K
15:35 6,229.16 6,229.16 6,227.37 6,227.37 12.4K
15:36 6,229.59 6,230.59 6,229.59 6,230.59 14.6K
15:37 6,230.05 6,230.05 6,228.39 6,228.59 12.4K
15:38 6,229.14 6,229.41 6,229.02 6,229.41 16.7K
15:39 6,230.05 6,230.06 6,229.71 6,229.71 11.0K
15:40 6,229.73 6,231.09 6,229.73 6,231.09 22.4K
15:41 6,231.30 6,231.30 6,229.68 6,229.68 18.0K
15:42 6,230.04 6,230.59 6,229.54 6,229.54 18.2K
15:43 6,229.44 6,231.21 6,228.73 6,231.21 25.7K
15:44 6,231.34 6,231.60 6,231.28 6,231.40 18.6K
15:45 6,231.40 6,231.49 6,230.99 6,231.49 21.7K
15:46 6,231.40 6,231.75 6,231.06 6,231.06 20.6K
15:47 6,231.31 6,231.48 6,231.01 6,231.01 16.2K
15:48 6,231.90 6,232.00 6,231.90 6,231.95 19.9K
15:49 6,232.83 6,232.83 6,231.64 6,231.87 33.5K
15:50 6,232.21 6,239.45 6,232.21 6,239.45 92.1K
15:51 6,239.71 6,239.71 6,238.35 6,238.49 28.0K
15:52 6,238.63 6,238.63 6,235.49 6,235.49 28.6K
15:53 6,235.68 6,235.68 6,233.27 6,233.27 33.5K
15:54 6,233.20 6,233.51 6,232.56 6,233.51 54.5K
15:55 6,234.43 6,234.43 6,233.65 6,233.65 52.2K
15:56 6,234.40 6,236.69 6,234.40 6,235.90 107.1K
15:57 6,236.05 6,239.42 6,236.05 6,239.42 69.9K
15:58 6,239.87 6,241.22 6,239.87 6,241.05 93.2K
15:59 6,240.47 6,244.52 6,240.47 6,244.52 174.1K
16:00 6,243.90 6,246.01 6,243.90 6,246.01 14,102.2K
16:01 6,246.01 6,246.01 6,246.01 6,246.01 25.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし