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 6,238.52 6,250.79 6,238.52 6,250.79 92.1K
09:31 6,246.04 6,246.04 6,240.78 6,244.10 10.8K
09:32 6,244.79 6,244.79 6,242.29 6,242.29 16.5K
09:33 6,243.47 6,248.38 6,242.31 6,248.38 10.8K
09:34 6,246.43 6,247.48 6,246.04 6,247.48 9.0K
09:35 6,245.30 6,255.31 6,245.30 6,253.22 16.1K
09:36 6,247.97 6,254.32 6,247.97 6,254.32 11.7K
09:37 6,255.58 6,255.58 6,254.01 6,254.01 7.4K
09:38 6,252.10 6,256.36 6,252.10 6,256.36 14.4K
09:39 6,256.58 6,256.58 6,250.28 6,252.08 8.3K
09:40 6,251.66 6,252.39 6,250.52 6,252.39 13.0K
09:41 6,252.28 6,252.86 6,251.70 6,251.70 8.4K
09:42 6,249.61 6,250.84 6,249.40 6,250.41 12.8K
09:43 6,252.47 6,253.85 6,251.83 6,253.85 4.5K
09:44 6,254.20 6,254.20 6,252.49 6,252.49 13.4K
09:45 6,252.62 6,258.17 6,252.62 6,258.17 33.9K
09:46 6,257.77 6,258.83 6,257.39 6,257.52 13.4K
09:47 6,256.51 6,258.34 6,256.51 6,258.34 10.3K
09:48 6,259.75 6,261.07 6,259.75 6,260.76 10.1K
09:49 6,259.40 6,259.40 6,257.59 6,258.09 10.2K
09:50 6,260.05 6,262.32 6,259.86 6,262.32 27.9K
09:51 6,265.31 6,265.31 6,263.72 6,264.50 20.8K
09:52 6,265.27 6,265.27 6,262.95 6,264.04 10.8K
09:53 6,264.52 6,264.56 6,263.53 6,264.06 7.3K
09:54 6,263.81 6,268.53 6,263.44 6,268.03 24.0K
09:55 6,266.59 6,266.59 6,264.52 6,264.52 13.8K
09:56 6,261.99 6,262.63 6,261.65 6,261.65 18.4K
09:57 6,264.06 6,265.07 6,263.81 6,265.07 13.7K
09:58 6,266.60 6,268.78 6,266.60 6,268.72 17.3K
09:59 6,269.81 6,269.81 6,264.06 6,264.06 7.4K
10:00 6,264.84 6,266.79 6,263.44 6,266.79 26.9K
10:01 6,268.50 6,268.89 6,266.77 6,266.77 12.9K
10:02 6,265.61 6,265.61 6,263.05 6,263.40 17.4K
10:03 6,263.95 6,263.95 6,259.86 6,259.86 11.6K
10:04 6,260.00 6,260.00 6,254.01 6,254.40 5.6K
10:05 6,255.43 6,255.43 6,254.71 6,255.24 5.6K
10:06 6,254.09 6,254.09 6,253.36 6,253.49 12.8K
10:07 6,255.77 6,256.18 6,254.92 6,254.92 9.1K
10:08 6,255.18 6,255.18 6,255.18 6,255.18 14.4K
10:09 6,254.65 6,254.75 6,254.34 6,254.61 11.5K
10:10 6,254.54 6,255.71 6,252.45 6,252.45 12.0K
10:11 6,251.94 6,251.94 6,251.07 6,251.07 11.7K
10:12 6,251.42 6,252.06 6,251.42 6,252.06 2.4K
10:13 6,252.17 6,254.65 6,252.17 6,254.65 14.6K
10:14 6,255.82 6,258.97 6,255.60 6,258.97 19.5K
10:15 6,258.66 6,258.78 6,258.04 6,258.30 5.7K
10:16 6,257.58 6,258.24 6,257.58 6,258.24 5.0K
10:17 6,258.00 6,258.39 6,258.00 6,258.26 3.5K
10:18 6,257.95 6,259.31 6,257.63 6,259.31 6.9K
10:19 6,259.32 6,261.15 6,259.32 6,261.15 9.9K
10:20 6,262.01 6,262.01 6,260.40 6,260.40 12.5K
10:21 6,259.48 6,259.48 6,258.74 6,258.74 4.8K
10:22 6,258.56 6,258.95 6,258.17 6,258.17 8.5K
10:23 6,257.85 6,257.85 6,257.34 6,257.41 6.5K
10:24 6,257.34 6,258.48 6,257.34 6,258.14 3.2K
10:25 6,257.86 6,257.86 6,255.90 6,255.90 10.7K
10:26 6,256.71 6,257.85 6,256.11 6,257.45 10.0K
10:27 6,257.86 6,257.94 6,257.86 6,257.93 2.9K
10:28 6,258.37 6,258.50 6,258.37 6,258.49 5.0K
10:29 6,258.75 6,258.98 6,258.75 6,258.82 7.5K
10:30 6,258.34 6,259.03 6,258.34 6,258.82 9.9K
10:31 6,259.07 6,259.84 6,258.80 6,259.84 5.1K
10:32 6,259.73 6,259.73 6,257.61 6,257.61 12.8K
10:33 6,258.00 6,258.70 6,257.58 6,257.58 9.4K
10:34 6,257.58 6,259.33 6,257.58 6,259.33 10.4K
10:35 6,259.06 6,259.50 6,259.06 6,259.50 3.2K
10:36 6,259.76 6,260.23 6,259.43 6,260.23 7.2K
10:37 6,260.09 6,260.41 6,259.51 6,260.02 6.0K
10:38 6,260.09 6,263.22 6,260.09 6,262.84 8.3K
10:39 6,263.47 6,263.98 6,262.99 6,262.99 5.8K
10:40 6,263.64 6,264.04 6,263.47 6,263.47 15.7K
10:41 6,264.50 6,264.84 6,264.12 6,264.84 5.6K
10:42 6,264.98 6,265.07 6,264.98 6,265.07 2.2K
10:43 6,264.30 6,264.82 6,264.30 6,264.69 7.9K
10:44 6,265.64 6,267.04 6,265.64 6,267.04 4.7K
10:45 6,268.57 6,269.01 6,268.50 6,269.01 5.7K
10:46 6,268.89 6,268.89 6,268.03 6,268.03 5.1K
10:47 6,268.03 6,268.03 6,267.38 6,267.38 5.8K
10:48 6,266.12 6,266.12 6,264.47 6,264.47 10.3K
10:49 6,264.09 6,264.09 6,263.64 6,263.69 10.1K
10:50 6,263.84 6,264.34 6,263.60 6,264.34 6.3K
10:51 6,262.69 6,262.69 6,261.90 6,262.09 6.6K
10:52 6,262.29 6,264.07 6,262.29 6,264.07 6.9K
10:53 6,263.82 6,263.82 6,263.72 6,263.72 4.7K
10:54 6,263.69 6,263.99 6,263.41 6,263.97 4.0K
10:55 6,263.59 6,265.33 6,263.59 6,265.33 4.8K
10:56 6,264.31 6,264.91 6,264.31 6,264.85 4.4K
10:57 6,264.53 6,265.36 6,264.53 6,265.36 4.6K
10:58 6,265.27 6,266.26 6,265.27 6,266.24 9.2K
10:59 6,266.24 6,266.86 6,266.06 6,266.06 4.7K
11:00 6,266.81 6,269.79 6,266.81 6,269.79 7.5K
11:01 6,269.81 6,270.22 6,269.74 6,270.22 7.0K
11:02 6,270.87 6,270.87 6,269.91 6,270.71 18.7K
11:03 6,270.71 6,270.71 6,268.34 6,269.04 11.1K
11:04 6,269.28 6,269.90 6,269.28 6,269.90 14.9K
11:05 6,268.93 6,268.95 6,268.93 6,268.95 3.0K
11:06 6,268.93 6,269.57 6,268.87 6,268.87 9.1K
11:07 6,269.23 6,269.23 6,268.40 6,268.40 5.2K
11:08 6,268.27 6,268.27 6,263.72 6,263.72 20.7K
11:09 6,263.28 6,263.28 6,260.88 6,260.88 21.7K
11:10 6,260.49 6,260.49 6,260.14 6,260.20 5.0K
11:11 6,261.53 6,263.60 6,261.53 6,262.29 16.0K
11:12 6,259.96 6,260.72 6,259.96 6,260.72 7.8K
11:13 6,261.86 6,264.81 6,261.86 6,264.81 7.7K
11:14 6,265.12 6,267.02 6,265.12 6,267.02 2.4K
11:15 6,267.06 6,267.45 6,267.06 6,267.26 2.9K
11:16 6,267.62 6,267.62 6,267.49 6,267.62 2.3K
11:17 6,266.97 6,267.38 6,266.26 6,267.38 8.3K
11:18 6,267.63 6,267.63 6,267.00 6,267.38 2.4K
11:19 6,268.31 6,270.17 6,268.31 6,270.17 9.9K
11:20 6,271.36 6,271.68 6,269.85 6,269.85 7.2K
11:21 6,269.75 6,269.75 6,266.40 6,266.40 9.8K
11:22 6,266.64 6,266.71 6,265.88 6,265.88 4.1K
11:23 6,265.88 6,265.88 6,265.16 6,265.41 3.1K
11:24 6,265.41 6,265.77 6,265.26 6,265.26 1.6K
11:25 6,265.26 6,265.26 6,264.54 6,264.54 3.0K
11:26 6,265.37 6,266.19 6,265.37 6,266.19 4.5K
11:27 6,265.87 6,265.87 6,264.85 6,264.85 4.6K
11:28 6,264.18 6,264.18 6,262.55 6,263.28 14.2K
11:29 6,263.14 6,263.26 6,263.14 6,263.15 7.2K
11:30 6,263.03 6,263.41 6,263.03 6,263.04 10.4K
11:31 6,263.37 6,265.77 6,263.37 6,265.77 17.8K
11:32 6,265.83 6,265.87 6,265.42 6,265.42 6.2K
11:33 6,265.66 6,267.29 6,265.66 6,266.91 2.7K
11:34 6,266.91 6,266.91 6,265.78 6,265.78 4.1K
11:35 6,265.27 6,265.59 6,264.88 6,265.59 2.3K
11:36 6,265.46 6,265.64 6,265.46 6,265.60 9.1K
11:37 6,265.67 6,265.71 6,264.88 6,264.88 5.3K
11:38 6,265.61 6,265.61 6,264.76 6,264.76 8.4K
11:39 6,264.75 6,264.75 6,262.36 6,262.51 11.1K
11:40 6,263.03 6,263.03 6,260.30 6,260.30 6.4K
11:41 6,259.35 6,259.92 6,259.35 6,259.68 4.0K
11:42 6,259.67 6,259.67 6,258.17 6,258.17 9.9K
11:43 6,257.81 6,258.50 6,257.81 6,258.50 8.1K
11:44 6,258.12 6,259.74 6,258.12 6,259.74 22.3K
11:45 6,259.50 6,259.50 6,258.38 6,258.38 9.8K
11:46 6,258.77 6,258.77 6,257.02 6,257.02 12.0K
11:47 6,256.95 6,256.95 6,255.22 6,255.22 6.9K
11:48 6,255.22 6,255.22 6,254.34 6,254.34 2.4K
11:49 6,254.34 6,254.34 6,253.01 6,253.07 5.0K
11:50 6,253.45 6,254.14 6,253.45 6,253.88 7.8K
11:51 6,253.85 6,257.09 6,253.85 6,257.09 15.5K
11:52 6,257.74 6,259.58 6,257.74 6,259.58 5.7K
11:53 6,258.69 6,258.94 6,258.43 6,258.94 6.8K
11:54 6,259.05 6,259.14 6,258.34 6,258.87 5.9K
11:55 6,258.87 6,259.64 6,258.50 6,258.50 5.3K
11:56 6,258.89 6,258.89 6,257.58 6,257.58 5.8K
11:57 6,257.90 6,259.01 6,257.90 6,258.55 5.2K
11:58 6,258.55 6,258.94 6,258.17 6,258.30 4.9K
11:59 6,258.06 6,258.64 6,257.67 6,258.64 14.9K
12:00 6,260.44 6,260.81 6,259.73 6,260.42 9.2K
12:01 6,260.42 6,261.73 6,260.42 6,261.10 6.5K
12:02 6,261.67 6,261.67 6,260.56 6,260.65 3.9K
12:03 6,262.98 6,264.11 6,262.98 6,264.11 16.8K
12:04 6,264.24 6,265.38 6,264.24 6,265.38 3.2K
12:05 6,266.52 6,268.53 6,266.52 6,268.40 8.3K
12:06 6,268.40 6,271.44 6,268.40 6,271.44 12.5K
12:07 6,271.97 6,273.28 6,271.97 6,273.28 14.7K
12:08 6,273.65 6,273.65 6,272.68 6,273.28 11.7K
12:09 6,273.35 6,274.34 6,273.35 6,274.34 7.2K
12:10 6,275.36 6,276.03 6,273.72 6,273.72 6.2K
12:11 6,272.81 6,273.95 6,272.81 6,273.95 5.0K
12:12 6,274.08 6,274.85 6,274.08 6,274.75 2.5K
12:13 6,274.17 6,274.17 6,272.77 6,272.77 5.0K
12:14 6,272.27 6,273.21 6,272.27 6,272.89 5.1K
12:15 6,272.94 6,273.27 6,272.94 6,273.14 7.3K
12:16 6,274.03 6,274.63 6,274.03 6,274.63 3.7K
12:17 6,274.76 6,276.18 6,274.76 6,276.18 9.6K
12:18 6,276.18 6,277.28 6,276.18 6,276.64 5.2K
12:19 6,276.64 6,276.96 6,276.38 6,276.38 6.8K
12:20 6,276.45 6,277.21 6,276.45 6,276.61 8.4K
12:21 6,276.97 6,277.29 6,276.24 6,277.29 8.2K
12:22 6,276.46 6,276.46 6,275.94 6,275.94 7.8K
12:23 6,275.76 6,276.68 6,275.76 6,276.27 6.5K
12:24 6,276.05 6,276.05 6,274.80 6,274.80 16.8K
12:25 6,275.88 6,275.88 6,275.44 6,275.44 9.6K
12:26 6,274.56 6,274.56 6,273.72 6,273.89 4.9K
12:27 6,274.18 6,274.27 6,273.87 6,274.27 7.6K
12:28 6,275.27 6,277.58 6,275.27 6,277.58 10.2K
12:29 6,277.63 6,277.63 6,276.21 6,276.21 7.4K
12:30 6,276.41 6,278.45 6,276.41 6,278.45 8.8K
12:31 6,278.70 6,279.07 6,278.70 6,278.70 6.5K
12:32 6,278.44 6,278.63 6,278.08 6,278.63 6.0K
12:33 6,278.51 6,279.01 6,278.51 6,279.01 10.1K
12:34 6,278.37 6,278.37 6,277.45 6,277.45 8.9K
12:35 6,276.18 6,276.30 6,275.86 6,275.86 8.9K
12:36 6,275.03 6,275.03 6,274.62 6,274.63 5.0K
12:37 6,274.38 6,275.25 6,274.25 6,275.25 4.1K
12:38 6,274.86 6,274.86 6,273.86 6,273.86 4.7K
12:39 6,273.99 6,275.70 6,273.86 6,274.05 8.2K
12:40 6,274.11 6,274.17 6,272.59 6,273.03 11.3K
12:41 6,273.09 6,273.80 6,273.09 6,273.80 3.2K
12:42 6,273.84 6,274.15 6,273.82 6,273.82 2.7K
12:43 6,274.08 6,275.03 6,274.08 6,275.03 6.3K
12:44 6,275.16 6,275.28 6,274.60 6,274.60 9.5K
12:45 6,274.48 6,274.48 6,274.11 6,274.17 4.5K
12:46 6,274.11 6,274.11 6,271.94 6,272.06 9.9K
12:47 6,272.28 6,272.28 6,271.28 6,271.28 2.7K
12:48 6,270.83 6,270.83 6,269.36 6,269.36 5.9K
12:49 6,269.28 6,269.68 6,268.64 6,268.64 5.2K
12:50 6,268.38 6,268.38 6,267.42 6,267.42 7.5K
12:51 6,267.32 6,268.63 6,267.32 6,268.37 6.3K
12:52 6,268.37 6,268.50 6,268.27 6,268.27 3.9K
12:53 6,268.15 6,269.97 6,268.15 6,269.97 8.4K
12:54 6,269.98 6,270.47 6,269.41 6,270.47 3.8K
12:55 6,271.09 6,271.09 6,270.60 6,270.60 4.8K
12:56 6,270.25 6,270.25 6,267.82 6,267.82 12.1K
12:57 6,267.30 6,267.81 6,267.23 6,267.23 4.8K
12:58 6,267.72 6,268.10 6,266.85 6,266.85 6.2K
12:59 6,267.36 6,267.36 6,266.86 6,267.19 3.6K
13:00 6,267.19 6,268.29 6,267.19 6,268.03 6.2K
13:01 6,268.80 6,269.58 6,268.78 6,268.91 14.9K
13:02 6,269.29 6,269.29 6,267.55 6,267.95 11.8K
13:03 6,268.14 6,271.65 6,268.14 6,271.65 10.8K
13:04 6,269.75 6,269.75 6,269.43 6,269.59 7.8K
13:05 6,269.08 6,269.08 6,268.61 6,268.61 5.5K
13:06 6,268.39 6,268.39 6,267.91 6,267.91 7.2K
13:07 6,267.91 6,268.88 6,267.91 6,268.50 3.3K
13:08 6,268.44 6,268.44 6,267.67 6,267.67 62.2K
13:09 6,266.66 6,268.23 6,266.66 6,267.84 5.2K
13:10 6,267.84 6,268.02 6,267.39 6,267.73 8.1K
13:11 6,267.97 6,270.19 6,267.97 6,270.19 5.9K
13:12 6,270.68 6,270.93 6,270.51 6,270.93 15.0K
13:13 6,269.87 6,269.87 6,268.76 6,268.82 5.3K
13:14 6,269.19 6,269.63 6,269.19 6,269.51 2.3K
13:15 6,270.01 6,273.01 6,270.01 6,273.01 7.9K
13:16 6,273.14 6,274.12 6,273.14 6,274.12 2.8K
13:17 6,274.37 6,274.37 6,273.61 6,273.61 6.0K
13:18 6,273.61 6,273.94 6,273.56 6,273.56 3.9K
13:19 6,274.07 6,274.07 6,273.70 6,273.70 5.7K
13:20 6,272.43 6,272.55 6,271.79 6,272.55 8.5K
13:21 6,273.82 6,275.22 6,273.82 6,275.22 7.6K
13:22 6,275.22 6,275.25 6,274.79 6,274.79 3.9K
13:23 6,275.03 6,275.06 6,274.93 6,274.93 5.3K
13:24 6,274.99 6,275.80 6,274.99 6,275.80 4.3K
13:25 6,275.04 6,275.78 6,275.04 6,275.78 20.8K
13:26 6,275.52 6,276.32 6,275.52 6,276.32 7.2K
13:27 6,275.83 6,276.16 6,275.83 6,276.16 3.1K
13:28 6,276.32 6,276.32 6,273.78 6,273.78 8.9K
13:29 6,273.40 6,273.40 6,271.94 6,271.94 4.7K
13:30 6,270.71 6,271.61 6,270.06 6,271.61 5.5K
13:31 6,270.05 6,270.44 6,268.78 6,268.78 3.1K
13:32 6,269.75 6,269.75 6,268.60 6,268.60 3.0K
13:33 6,267.85 6,267.85 6,267.09 6,267.09 3.5K
13:34 6,267.17 6,267.36 6,266.84 6,266.84 4.5K
13:35 6,266.71 6,266.71 6,265.76 6,266.01 4.2K
13:36 6,266.70 6,267.58 6,266.70 6,267.58 3.6K
13:37 6,267.52 6,267.52 6,265.49 6,265.62 7.4K
13:38 6,265.87 6,266.56 6,265.87 6,266.56 3.6K
13:39 6,265.73 6,267.08 6,265.73 6,267.08 5.5K
13:40 6,267.32 6,267.32 6,267.26 6,267.26 4.0K
13:41 6,267.26 6,267.81 6,267.10 6,267.81 3.2K
13:42 6,267.55 6,267.55 6,266.74 6,266.74 5.8K
13:43 6,266.87 6,267.11 6,266.87 6,267.11 2.5K
13:44 6,267.11 6,267.11 6,266.99 6,266.99 3.3K
13:45 6,266.48 6,266.48 6,266.11 6,266.11 2.6K
13:46 6,266.54 6,266.67 6,266.10 6,266.10 3.1K
13:47 6,266.81 6,266.81 6,266.28 6,266.72 5.1K
13:48 6,266.72 6,266.72 6,266.45 6,266.45 3.7K
13:49 6,266.45 6,266.70 6,266.45 6,266.57 2.7K
13:50 6,266.32 6,267.79 6,266.32 6,267.79 7.0K
13:51 6,268.18 6,268.18 6,267.87 6,267.87 6.4K
13:52 6,267.96 6,268.63 6,267.95 6,267.95 6.3K
13:53 6,267.95 6,267.95 6,267.17 6,267.17 5.3K
13:54 6,267.04 6,267.04 6,264.55 6,264.55 9.3K
13:55 6,263.84 6,264.03 6,263.49 6,263.49 8.7K
13:56 6,263.49 6,264.43 6,263.49 6,264.43 4.2K
13:57 6,264.62 6,264.62 6,264.50 6,264.50 4.2K
13:58 6,264.44 6,265.51 6,264.26 6,265.51 7.6K
13:59 6,265.33 6,266.82 6,265.33 6,266.70 3.3K
14:00 6,266.45 6,266.45 6,266.02 6,266.02 4.8K
14:01 6,266.72 6,266.72 6,264.91 6,264.91 7.6K
14:02 6,264.14 6,265.94 6,264.14 6,265.94 7.7K
14:03 6,266.17 6,266.49 6,266.17 6,266.49 6.5K
14:04 6,266.51 6,266.51 6,266.26 6,266.26 4.6K
14:05 6,265.97 6,266.72 6,265.97 6,266.07 6.1K
14:06 6,266.51 6,269.56 6,266.51 6,269.56 6.3K
14:07 6,270.95 6,271.54 6,270.95 6,271.54 8.5K
14:08 6,271.35 6,271.35 6,268.74 6,268.74 12.8K
14:09 6,267.40 6,267.68 6,267.19 6,267.19 8.1K
14:10 6,267.19 6,267.47 6,267.19 6,267.41 4.5K
14:11 6,267.54 6,267.54 6,266.91 6,266.91 8.1K
14:12 6,266.76 6,267.39 6,266.76 6,267.20 5.7K
14:13 6,267.00 6,267.26 6,266.49 6,267.26 5.0K
14:14 6,268.62 6,269.92 6,268.23 6,269.53 10.2K
14:15 6,269.41 6,269.42 6,269.39 6,269.39 5.5K
14:16 6,269.46 6,270.44 6,269.46 6,270.20 7.2K
14:17 6,269.76 6,269.76 6,269.22 6,269.37 3.4K
14:18 6,269.37 6,269.40 6,268.92 6,269.40 7.4K
14:19 6,269.90 6,271.02 6,269.90 6,270.42 5.3K
14:20 6,269.85 6,269.85 6,269.54 6,269.54 8.7K
14:21 6,269.54 6,269.54 6,269.15 6,269.15 4.9K
14:22 6,269.22 6,270.09 6,269.22 6,270.09 5.9K
14:23 6,269.36 6,269.36 6,268.44 6,268.56 8.2K
14:24 6,268.50 6,269.02 6,268.50 6,268.83 5.8K
14:25 6,268.39 6,268.39 6,267.25 6,267.25 3.7K
14:26 6,268.09 6,268.10 6,267.98 6,268.10 5.0K
14:27 6,266.98 6,267.98 6,266.98 6,267.98 9.2K
14:28 6,267.79 6,268.17 6,267.69 6,268.17 1.6K
14:29 6,268.34 6,268.66 6,267.85 6,267.85 10.3K
14:30 6,267.73 6,267.73 6,266.36 6,266.36 4.4K
14:31 6,267.26 6,267.80 6,267.26 6,267.60 5.5K
14:32 6,267.28 6,267.28 6,266.63 6,266.63 2.9K
14:33 6,267.64 6,267.66 6,267.16 6,267.57 11.1K
14:34 6,267.79 6,268.19 6,267.79 6,268.19 3.8K
14:35 6,268.69 6,269.09 6,268.69 6,269.09 3.3K
14:36 6,268.51 6,269.82 6,268.51 6,269.46 17.1K
14:37 6,270.08 6,270.08 6,269.77 6,269.77 2.3K
14:38 6,269.44 6,269.44 6,268.54 6,268.54 5.7K
14:39 6,267.82 6,267.82 6,266.58 6,267.61 7.1K
14:40 6,267.92 6,267.92 6,267.66 6,267.73 1.4K
14:41 6,267.75 6,268.03 6,267.75 6,268.03 6.0K
14:42 6,269.16 6,270.53 6,269.16 6,270.13 7.6K
14:43 6,270.19 6,270.37 6,270.16 6,270.18 6.3K
14:44 6,270.14 6,270.14 6,269.30 6,269.30 12.3K
14:45 6,269.01 6,269.45 6,269.01 6,269.45 6.6K
14:46 6,269.64 6,270.23 6,269.64 6,270.23 9.0K
14:47 6,269.84 6,270.44 6,269.84 6,270.44 1.7K
14:48 6,270.62 6,271.43 6,270.62 6,271.43 6.3K
14:49 6,271.63 6,271.90 6,271.63 6,271.90 2.3K
14:50 6,271.90 6,272.80 6,271.90 6,272.62 5.1K
14:51 6,272.24 6,272.24 6,271.37 6,271.88 7.6K
14:52 6,271.64 6,272.16 6,271.64 6,272.16 5.5K
14:53 6,272.07 6,272.07 6,271.88 6,272.03 5.8K
14:54 6,271.63 6,271.63 6,269.43 6,269.51 9.4K
14:55 6,269.45 6,269.48 6,269.42 6,269.48 1.8K
14:56 6,270.10 6,270.22 6,269.97 6,270.22 12.4K
14:57 6,269.70 6,269.70 6,269.11 6,269.14 4.1K
14:58 6,268.87 6,268.87 6,266.87 6,266.87 8.3K
14:59 6,266.55 6,266.55 6,265.19 6,265.19 4.0K
15:00 6,265.00 6,265.00 6,262.98 6,263.13 5.7K
15:01 6,263.73 6,264.24 6,263.73 6,264.18 12.1K
15:02 6,264.96 6,265.67 6,264.84 6,265.67 8.9K
15:03 6,265.93 6,266.07 6,265.48 6,265.48 6.8K
15:04 6,265.28 6,265.28 6,264.79 6,264.79 4.2K
15:05 6,266.83 6,267.15 6,266.59 6,266.65 4.3K
15:06 6,265.87 6,267.87 6,265.87 6,267.87 22.0K
15:07 6,268.23 6,268.94 6,267.27 6,267.27 12.4K
15:08 6,267.44 6,267.44 6,267.13 6,267.26 3.5K
15:09 6,266.59 6,266.78 6,266.44 6,266.78 5.0K
15:10 6,267.04 6,267.58 6,266.58 6,266.58 4.6K
15:11 6,266.64 6,267.16 6,266.51 6,267.16 8.5K
15:12 6,267.22 6,267.55 6,267.22 6,267.35 6.9K
15:13 6,267.07 6,267.46 6,266.23 6,267.46 9.3K
15:14 6,267.53 6,268.67 6,267.53 6,268.67 7.9K
15:15 6,268.31 6,269.10 6,268.31 6,269.10 6.5K
15:16 6,269.26 6,269.26 6,268.82 6,268.82 4.8K
15:17 6,268.84 6,269.30 6,268.84 6,269.05 5.6K
15:18 6,269.16 6,270.20 6,269.16 6,270.20 11.4K
15:19 6,271.07 6,275.00 6,271.07 6,275.00 24.6K
15:20 6,275.08 6,275.34 6,274.36 6,275.34 11.2K
15:21 6,274.98 6,276.81 6,274.85 6,276.81 11.2K
15:22 6,277.89 6,280.28 6,277.89 6,280.05 40.8K
15:23 6,280.16 6,282.17 6,280.16 6,282.17 11.6K
15:24 6,282.43 6,282.65 6,281.89 6,281.89 17.2K
15:25 6,281.74 6,282.70 6,281.74 6,282.70 11.1K
15:26 6,283.73 6,283.73 6,283.26 6,283.30 10.5K
15:27 6,283.05 6,283.34 6,282.60 6,282.60 9.3K
15:28 6,283.04 6,283.04 6,281.50 6,281.50 14.0K
15:29 6,281.49 6,281.49 6,280.59 6,281.27 5.8K
15:30 6,280.99 6,281.59 6,280.43 6,280.43 17.4K
15:31 6,280.26 6,280.29 6,279.76 6,279.76 10.6K
15:32 6,279.53 6,279.87 6,279.29 6,279.87 15.0K
15:33 6,279.78 6,279.78 6,278.81 6,278.81 8.2K
15:34 6,279.06 6,279.37 6,279.06 6,279.13 7.5K
15:35 6,279.26 6,279.77 6,279.11 6,279.11 9.9K
15:36 6,279.11 6,279.11 6,275.53 6,275.53 13.5K
15:37 6,275.71 6,275.71 6,274.64 6,275.29 15.9K
15:38 6,275.99 6,276.00 6,275.55 6,275.55 11.1K
15:39 6,274.43 6,274.56 6,274.28 6,274.35 13.5K
15:40 6,274.48 6,274.48 6,273.33 6,274.19 6.2K
15:41 6,275.19 6,276.07 6,274.43 6,274.43 27.2K
15:42 6,274.35 6,274.35 6,273.49 6,273.98 5.7K
15:43 6,273.28 6,274.08 6,273.11 6,274.08 23.1K
15:44 6,273.93 6,273.93 6,271.90 6,271.90 13.4K
15:45 6,272.44 6,272.44 6,271.61 6,271.99 7.8K
15:46 6,272.13 6,272.53 6,271.95 6,272.53 10.0K
15:47 6,272.62 6,272.62 6,270.11 6,270.11 14.8K
15:48 6,270.71 6,271.60 6,270.71 6,271.29 16.5K
15:49 6,270.63 6,271.71 6,270.63 6,271.42 9.9K
15:50 6,271.51 6,274.41 6,271.51 6,273.76 69.2K
15:51 6,273.10 6,273.10 6,269.17 6,269.17 24.5K
15:52 6,268.41 6,268.63 6,267.90 6,268.63 19.7K
15:53 6,268.51 6,268.75 6,268.14 6,268.14 22.4K
15:54 6,268.13 6,268.67 6,268.13 6,268.67 33.8K
15:55 6,269.68 6,270.37 6,269.68 6,270.21 53.4K
15:56 6,269.50 6,270.92 6,269.50 6,270.22 89.3K
15:57 6,270.45 6,271.82 6,270.15 6,271.82 42.0K
15:58 6,271.69 6,272.13 6,271.26 6,271.26 56.5K
15:59 6,270.99 6,271.62 6,270.42 6,271.62 101.0K
16:00 6,270.45 6,271.58 6,270.45 6,271.58 7,131.6K
16:01 6,271.58 6,271.58 6,271.58 6,271.58 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