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 6,271.58 6,271.58 6,267.33 6,268.25 6,107.3K
09:31 6,267.61 6,271.21 6,266.71 6,271.21 6.6K
09:32 6,268.89 6,270.69 6,268.89 6,270.69 10.8K
09:33 6,271.17 6,272.67 6,269.00 6,269.00 8.6K
09:34 6,267.07 6,269.92 6,267.07 6,269.92 5.3K
09:35 6,273.41 6,278.06 6,273.41 6,276.45 25.5K
09:36 6,272.11 6,275.81 6,271.81 6,275.81 9.4K
09:37 6,275.14 6,278.14 6,275.14 6,278.14 7.1K
09:38 6,277.51 6,278.02 6,275.81 6,275.81 7.8K
09:39 6,275.12 6,282.78 6,275.12 6,282.78 7.3K
09:40 6,279.39 6,281.49 6,279.39 6,279.78 11.4K
09:41 6,279.22 6,284.92 6,278.38 6,284.92 6.6K
09:42 6,280.47 6,280.49 6,278.13 6,278.25 14.2K
09:43 6,277.74 6,279.41 6,277.26 6,278.73 5.6K
09:44 6,279.31 6,279.31 6,272.99 6,272.99 7.3K
09:45 6,272.87 6,272.87 6,269.79 6,271.05 6.9K
09:46 6,270.81 6,273.73 6,270.10 6,273.73 13.3K
09:47 6,272.92 6,272.92 6,270.06 6,270.06 10.9K
09:48 6,270.93 6,271.58 6,270.34 6,270.34 10.5K
09:49 6,270.10 6,270.10 6,266.12 6,266.12 28.8K
09:50 6,265.26 6,267.08 6,264.85 6,266.77 13.2K
09:51 6,267.68 6,267.68 6,266.58 6,266.58 5.9K
09:52 6,269.51 6,271.14 6,269.51 6,271.14 8.8K
09:53 6,271.29 6,271.29 6,268.32 6,268.72 12.2K
09:54 6,268.78 6,273.33 6,268.78 6,273.33 9.9K
09:55 6,273.11 6,273.13 6,272.89 6,272.89 8.2K
09:56 6,272.26 6,272.74 6,271.71 6,272.74 19.0K
09:57 6,273.81 6,274.08 6,271.78 6,271.78 9.1K
09:58 6,271.29 6,272.04 6,269.87 6,269.87 10.6K
09:59 6,269.93 6,269.93 6,268.41 6,268.41 15.3K
10:00 6,268.68 6,268.68 6,263.50 6,264.85 35.3K
10:01 6,264.30 6,264.30 6,262.29 6,262.29 7.0K
10:02 6,264.68 6,264.68 6,263.95 6,264.52 9.9K
10:03 6,265.47 6,267.22 6,265.47 6,267.22 15.6K
10:04 6,267.85 6,267.85 6,266.50 6,266.64 10.2K
10:05 6,265.37 6,267.80 6,265.37 6,267.80 10.8K
10:06 6,266.96 6,266.96 6,264.33 6,264.83 14.5K
10:07 6,265.06 6,265.06 6,263.46 6,263.46 17.6K
10:08 6,261.54 6,261.80 6,257.97 6,257.97 9.5K
10:09 6,258.32 6,258.32 6,256.54 6,257.26 16.4K
10:10 6,257.31 6,257.37 6,255.21 6,255.21 15.0K
10:11 6,255.60 6,256.36 6,255.46 6,255.46 16.9K
10:12 6,253.25 6,253.25 6,250.75 6,250.75 26.0K
10:13 6,251.10 6,251.10 6,250.46 6,250.65 8.2K
10:14 6,250.10 6,250.18 6,249.01 6,250.18 10.9K
10:15 6,250.57 6,250.97 6,250.03 6,250.53 9.5K
10:16 6,250.21 6,250.80 6,250.21 6,250.22 6.6K
10:17 6,250.12 6,250.24 6,249.18 6,249.18 12.0K
10:18 6,248.43 6,249.06 6,248.43 6,248.93 5.0K
10:19 6,248.93 6,249.67 6,248.93 6,249.29 11.3K
10:20 6,249.29 6,250.49 6,248.78 6,248.78 19.9K
10:21 6,248.18 6,248.18 6,246.23 6,247.63 20.6K
10:22 6,247.76 6,248.79 6,247.76 6,248.67 5.2K
10:23 6,249.05 6,249.05 6,248.48 6,248.52 7.8K
10:24 6,248.70 6,248.70 6,247.60 6,247.60 6.3K
10:25 6,247.28 6,248.19 6,247.09 6,247.09 19.4K
10:26 6,250.02 6,250.40 6,249.74 6,249.74 6.3K
10:27 6,249.61 6,249.61 6,249.31 6,249.31 13.1K
10:28 6,248.68 6,249.50 6,248.35 6,248.47 14.5K
10:29 6,248.67 6,248.67 6,247.89 6,247.89 19.2K
10:30 6,248.44 6,249.95 6,247.30 6,249.95 23.1K
10:31 6,248.95 6,248.95 6,245.39 6,245.39 22.1K
10:32 6,244.11 6,245.06 6,244.11 6,244.82 18.2K
10:33 6,243.93 6,245.24 6,242.98 6,242.98 18.8K
10:34 6,242.71 6,242.71 6,239.89 6,239.89 27.9K
10:35 6,240.34 6,240.99 6,240.34 6,240.73 7.8K
10:36 6,240.74 6,241.25 6,240.66 6,241.18 15.3K
10:37 6,241.18 6,241.18 6,237.91 6,237.91 27.9K
10:38 6,237.98 6,239.42 6,237.76 6,239.42 18.1K
10:39 6,239.21 6,239.51 6,238.69 6,239.51 16.2K
10:40 6,239.51 6,240.87 6,239.03 6,240.87 15.7K
10:41 6,240.87 6,240.87 6,239.20 6,239.20 9.5K
10:42 6,237.88 6,241.03 6,237.88 6,241.03 10.0K
10:43 6,240.35 6,241.88 6,240.35 6,241.06 11.2K
10:44 6,240.17 6,242.83 6,240.17 6,242.83 21.1K
10:45 6,242.32 6,243.37 6,240.88 6,240.88 17.0K
10:46 6,241.21 6,242.10 6,239.11 6,239.11 17.7K
10:47 6,238.62 6,238.62 6,236.53 6,236.53 9.5K
10:48 6,237.39 6,238.88 6,237.39 6,238.88 7.6K
10:49 6,239.26 6,239.26 6,238.54 6,238.73 8.9K
10:50 6,238.56 6,239.60 6,238.56 6,239.60 3.1K
10:51 6,240.01 6,240.01 6,239.52 6,239.52 13.4K
10:52 6,242.59 6,242.59 6,240.73 6,240.73 9.7K
10:53 6,240.34 6,241.01 6,239.66 6,239.66 12.9K
10:54 6,239.46 6,240.49 6,239.46 6,239.85 4.2K
10:55 6,239.82 6,240.65 6,239.32 6,239.32 10.9K
10:56 6,237.68 6,237.68 6,236.44 6,236.83 5.5K
10:57 6,236.76 6,236.96 6,235.36 6,236.96 39.8K
10:58 6,237.26 6,237.71 6,236.44 6,236.64 5.2K
10:59 6,236.90 6,236.90 6,236.19 6,236.73 9.8K
11:00 6,236.22 6,236.22 6,232.36 6,232.36 11.5K
11:01 6,231.19 6,232.63 6,231.00 6,232.63 11.4K
11:02 6,230.77 6,231.44 6,230.62 6,230.62 8.1K
11:03 6,230.88 6,231.45 6,230.12 6,231.45 13.4K
11:04 6,231.07 6,231.39 6,231.07 6,231.39 6.5K
11:05 6,231.31 6,232.35 6,230.86 6,232.35 8.3K
11:06 6,236.01 6,236.59 6,235.53 6,235.53 13.5K
11:07 6,235.98 6,235.98 6,235.24 6,235.24 6.5K
11:08 6,234.54 6,235.18 6,234.54 6,234.72 5.3K
11:09 6,234.72 6,236.70 6,234.72 6,236.31 5.2K
11:10 6,236.57 6,240.10 6,236.57 6,238.63 20.7K
11:11 6,240.20 6,240.20 6,239.12 6,239.12 14.2K
11:12 6,239.39 6,239.39 6,238.62 6,239.01 3.6K
11:13 6,239.01 6,239.01 6,238.13 6,238.13 2.7K
11:14 6,237.75 6,238.75 6,237.75 6,238.75 4.9K
11:15 6,238.75 6,240.38 6,238.75 6,239.86 8.7K
11:16 6,239.98 6,239.98 6,238.73 6,239.25 11.9K
11:17 6,239.61 6,239.79 6,238.57 6,238.57 10.9K
11:18 6,238.90 6,239.41 6,238.90 6,238.90 3.8K
11:19 6,238.41 6,238.41 6,237.88 6,237.88 4.5K
11:20 6,238.08 6,239.67 6,237.88 6,239.67 6.8K
11:21 6,240.57 6,242.85 6,240.57 6,242.85 5.8K
11:22 6,242.46 6,242.77 6,241.20 6,242.77 6.3K
11:23 6,243.81 6,244.77 6,243.30 6,244.77 11.9K
11:24 6,244.77 6,245.01 6,244.46 6,244.50 10.1K
11:25 6,244.10 6,244.10 6,243.64 6,244.03 8.5K
11:26 6,244.16 6,245.35 6,244.16 6,245.35 8.0K
11:27 6,246.37 6,246.94 6,246.37 6,246.94 4.2K
11:28 6,247.12 6,247.12 6,246.68 6,246.68 2.8K
11:29 6,246.29 6,248.57 6,246.29 6,248.57 5.9K
11:30 6,248.57 6,252.27 6,248.57 6,251.88 8.3K
11:31 6,251.88 6,252.01 6,251.44 6,251.63 8.1K
11:32 6,252.14 6,253.17 6,252.14 6,253.17 6.7K
11:33 6,254.09 6,254.45 6,254.07 6,254.07 4.6K
11:34 6,254.07 6,254.23 6,253.29 6,253.29 8.1K
11:35 6,253.68 6,253.68 6,252.52 6,252.53 2.5K
11:36 6,252.86 6,253.76 6,252.86 6,253.76 5.3K
11:37 6,253.85 6,254.00 6,253.16 6,253.16 3.2K
11:38 6,253.76 6,255.78 6,253.76 6,255.78 6.1K
11:39 6,256.55 6,256.59 6,256.46 6,256.52 15.8K
11:40 6,256.33 6,256.72 6,256.21 6,256.66 1.9K
11:41 6,256.66 6,256.66 6,254.70 6,254.70 12.6K
11:42 6,254.96 6,254.96 6,250.42 6,250.42 25.5K
11:43 6,250.22 6,250.22 6,248.79 6,249.04 12.0K
11:44 6,249.23 6,249.23 6,248.72 6,249.10 3.8K
11:45 6,248.84 6,249.59 6,248.62 6,248.91 8.4K
11:46 6,249.64 6,249.93 6,249.33 6,249.93 10.4K
11:47 6,249.55 6,250.97 6,249.55 6,250.97 4.3K
11:48 6,251.71 6,252.29 6,250.65 6,250.65 22.3K
11:49 6,250.12 6,250.88 6,250.01 6,250.01 8.1K
11:50 6,250.18 6,250.71 6,249.99 6,250.37 5.7K
11:51 6,250.76 6,250.76 6,248.80 6,248.81 14.3K
11:52 6,248.54 6,248.54 6,246.42 6,246.42 10.3K
11:53 6,246.15 6,246.15 6,245.76 6,245.76 1.7K
11:54 6,245.88 6,245.88 6,245.45 6,245.45 4.9K
11:55 6,244.71 6,244.97 6,244.32 6,244.85 5.0K
11:56 6,244.85 6,245.58 6,244.85 6,245.58 3.9K
11:57 6,245.19 6,245.51 6,245.00 6,245.00 6.5K
11:58 6,244.68 6,246.71 6,244.56 6,246.71 2.4K
11:59 6,246.11 6,246.11 6,243.97 6,243.97 16.5K
12:00 6,244.15 6,246.23 6,244.15 6,246.23 11.2K
12:01 6,246.67 6,247.44 6,246.31 6,246.31 5.0K
12:02 6,246.59 6,247.24 6,246.59 6,247.00 7.8K
12:03 6,247.00 6,247.20 6,246.77 6,246.77 3.5K
12:04 6,247.14 6,247.14 6,246.84 6,246.84 6.4K
12:05 6,245.53 6,246.32 6,245.53 6,246.32 4.7K
12:06 6,246.38 6,247.84 6,246.38 6,247.16 8.3K
12:07 6,247.06 6,247.07 6,245.97 6,246.10 8.9K
12:08 6,246.50 6,246.74 6,246.50 6,246.50 4.5K
12:09 6,246.61 6,246.61 6,244.70 6,244.70 6.7K
12:10 6,244.44 6,244.96 6,244.44 6,244.71 3.7K
12:11 6,246.01 6,246.79 6,246.01 6,246.79 5.8K
12:12 6,247.68 6,248.41 6,247.67 6,248.41 10.9K
12:13 6,248.66 6,249.05 6,248.66 6,248.68 1.9K
12:14 6,248.81 6,251.25 6,248.81 6,251.25 18.0K
12:15 6,251.50 6,253.34 6,251.30 6,253.20 17.5K
12:16 6,253.27 6,253.27 6,248.82 6,248.82 21.9K
12:17 6,247.15 6,248.62 6,247.15 6,248.62 10.7K
12:18 6,248.50 6,248.50 6,244.25 6,245.23 27.3K
12:19 6,243.83 6,243.83 6,243.47 6,243.47 29.2K
12:20 6,243.47 6,245.13 6,243.47 6,245.13 24.7K
12:21 6,245.13 6,246.44 6,245.07 6,246.44 5.9K
12:22 6,244.99 6,244.99 6,244.28 6,244.28 7.4K
12:23 6,244.86 6,244.86 6,243.92 6,243.92 5.4K
12:24 6,244.04 6,244.16 6,241.97 6,241.97 6.8K
12:25 6,241.09 6,241.28 6,240.23 6,240.23 10.2K
12:26 6,240.16 6,241.02 6,239.63 6,241.02 6.1K
12:27 6,241.25 6,241.78 6,241.25 6,241.58 4.1K
12:28 6,241.34 6,241.58 6,241.15 6,241.15 2.5K
12:29 6,241.24 6,241.24 6,239.65 6,239.65 13.8K
12:30 6,239.64 6,241.84 6,239.64 6,241.84 16.3K
12:31 6,241.65 6,241.96 6,241.21 6,241.21 5.2K
12:32 6,241.16 6,241.16 6,240.10 6,240.23 4.9K
12:33 6,243.92 6,244.43 6,243.80 6,244.43 10.1K
12:34 6,245.52 6,245.52 6,244.49 6,244.49 12.0K
12:35 6,243.66 6,244.24 6,243.66 6,244.24 10.8K
12:36 6,244.68 6,246.02 6,244.68 6,246.02 4.8K
12:37 6,245.71 6,245.74 6,245.10 6,245.74 11.3K
12:38 6,246.05 6,247.39 6,246.05 6,247.33 4.6K
12:39 6,246.53 6,246.53 6,245.26 6,245.26 18.7K
12:40 6,245.02 6,245.02 6,244.27 6,244.27 5.2K
12:41 6,245.50 6,245.50 6,245.07 6,245.07 4.7K
12:42 6,244.88 6,246.28 6,244.88 6,246.28 3.5K
12:43 6,246.35 6,246.35 6,245.27 6,245.27 4.4K
12:44 6,245.09 6,245.09 6,244.32 6,244.83 4.0K
12:45 6,245.21 6,245.21 6,241.25 6,242.20 12.9K
12:46 6,242.65 6,242.65 6,241.83 6,241.84 3.5K
12:47 6,242.02 6,243.60 6,242.02 6,243.03 7.0K
12:48 6,242.84 6,243.36 6,242.84 6,243.07 4.8K
12:49 6,242.71 6,243.55 6,242.71 6,243.55 3.1K
12:50 6,243.74 6,244.08 6,243.74 6,244.08 2.9K
12:51 6,244.27 6,244.27 6,243.37 6,243.37 3.0K
12:52 6,243.50 6,243.87 6,243.50 6,243.87 4.1K
12:53 6,243.87 6,244.45 6,243.68 6,243.68 1.8K
12:54 6,243.68 6,243.68 6,243.10 6,243.29 9.4K
12:55 6,243.29 6,243.29 6,242.03 6,242.29 5.6K
12:56 6,241.85 6,241.85 6,241.08 6,241.08 6.1K
12:57 6,240.56 6,240.56 6,236.41 6,236.41 9.7K
12:58 6,236.41 6,236.41 6,236.34 6,236.40 2.6K
12:59 6,236.40 6,236.40 6,235.44 6,235.76 7.1K
13:00 6,236.34 6,236.34 6,234.97 6,234.97 17.3K
13:01 6,234.58 6,235.20 6,234.10 6,235.20 6.1K
13:02 6,235.01 6,236.15 6,234.90 6,236.15 3.0K
13:03 6,237.10 6,237.10 6,234.90 6,234.90 17.4K
13:04 6,233.77 6,234.01 6,233.76 6,233.76 6.3K
13:05 6,232.80 6,232.80 6,227.75 6,227.75 20.8K
13:06 6,227.75 6,229.25 6,227.75 6,228.36 6.0K
13:07 6,228.61 6,229.31 6,228.61 6,229.05 5.1K
13:08 6,229.14 6,229.14 6,228.14 6,228.14 8.7K
13:09 6,227.75 6,228.31 6,227.75 6,228.15 94.1K
13:10 6,227.71 6,227.71 6,227.13 6,227.28 12.9K
13:11 6,227.29 6,227.29 6,226.86 6,226.99 9.9K
13:12 6,227.43 6,227.49 6,226.31 6,226.31 6.8K
13:13 6,225.73 6,226.83 6,225.73 6,226.32 7.0K
13:14 6,226.74 6,227.51 6,226.74 6,227.01 5.5K
13:15 6,226.85 6,226.85 6,226.66 6,226.74 3.4K
13:16 6,226.63 6,226.63 6,225.16 6,225.16 12.7K
13:17 6,225.04 6,226.46 6,225.04 6,226.46 25.8K
13:18 6,226.20 6,227.71 6,226.20 6,226.72 13.8K
13:19 6,227.24 6,227.24 6,226.41 6,226.41 5.4K
13:20 6,226.90 6,226.90 6,226.53 6,226.59 5.8K
13:21 6,225.75 6,226.38 6,225.48 6,225.48 17.8K
13:22 6,225.17 6,225.36 6,225.11 6,225.11 7.2K
13:23 6,224.73 6,224.81 6,224.48 6,224.81 4.8K
13:24 6,224.29 6,224.82 6,224.17 6,224.82 7.7K
13:25 6,225.49 6,226.27 6,225.20 6,225.20 13.3K
13:26 6,224.95 6,225.27 6,224.95 6,225.27 2.6K
13:27 6,225.46 6,225.46 6,223.69 6,223.69 8.9K
13:28 6,223.50 6,224.96 6,223.50 6,224.63 8.8K
13:29 6,224.52 6,225.05 6,224.52 6,225.05 12.9K
13:30 6,224.53 6,225.05 6,224.53 6,225.05 7.4K
13:31 6,224.70 6,224.79 6,224.70 6,224.79 3.5K
13:32 6,224.84 6,225.44 6,224.59 6,225.44 12.3K
13:33 6,225.77 6,225.77 6,223.26 6,223.26 20.4K
13:34 6,222.82 6,225.12 6,222.82 6,225.12 11.3K
13:35 6,224.66 6,224.86 6,223.98 6,224.23 4.4K
13:36 6,223.77 6,224.32 6,223.77 6,224.32 3.3K
13:37 6,224.12 6,225.08 6,224.12 6,224.60 6.8K
13:38 6,224.70 6,225.14 6,224.24 6,225.14 7.6K
13:39 6,224.83 6,225.25 6,224.32 6,225.08 5.6K
13:40 6,225.14 6,225.25 6,224.56 6,224.56 9.3K
13:41 6,225.15 6,225.61 6,225.15 6,225.30 9.3K
13:42 6,225.10 6,225.91 6,225.10 6,225.73 6.4K
13:43 6,225.73 6,225.73 6,223.47 6,223.47 9.6K
13:44 6,223.51 6,223.59 6,223.42 6,223.42 5.7K
13:45 6,222.79 6,222.93 6,222.09 6,222.09 6.7K
13:46 6,222.42 6,223.07 6,222.29 6,223.07 7.5K
13:47 6,223.19 6,224.36 6,223.19 6,224.30 7.8K
13:48 6,224.30 6,224.30 6,223.43 6,223.43 2.0K
13:49 6,223.38 6,223.38 6,223.17 6,223.17 6.4K
13:50 6,223.30 6,223.35 6,221.84 6,222.34 14.2K
13:51 6,222.03 6,222.03 6,220.96 6,220.96 5.2K
13:52 6,220.52 6,220.52 6,220.24 6,220.24 2.2K
13:53 6,220.43 6,220.43 6,218.86 6,219.48 9.8K
13:54 6,219.74 6,220.11 6,219.74 6,220.11 7.9K
13:55 6,220.02 6,220.02 6,219.39 6,219.39 9.5K
13:56 6,219.39 6,220.32 6,219.39 6,220.32 4.2K
13:57 6,220.32 6,220.48 6,220.01 6,220.22 5.7K
13:58 6,220.74 6,221.02 6,220.74 6,220.95 4.0K
13:59 6,220.91 6,221.57 6,220.91 6,221.15 4.6K
14:00 6,221.26 6,222.84 6,221.26 6,222.84 15.1K
14:01 6,222.12 6,223.80 6,222.12 6,223.80 11.7K
14:02 6,223.61 6,223.93 6,223.61 6,223.87 3.6K
14:03 6,223.58 6,223.58 6,222.83 6,222.83 3.3K
14:04 6,222.87 6,223.53 6,222.69 6,222.69 10.0K
14:05 6,222.83 6,225.05 6,222.83 6,225.05 6.5K
14:06 6,225.44 6,225.44 6,224.80 6,224.81 11.9K
14:07 6,224.70 6,224.70 6,224.12 6,224.19 4.2K
14:08 6,225.12 6,225.13 6,224.74 6,225.13 7.9K
14:09 6,225.69 6,225.95 6,225.63 6,225.63 6.5K
14:10 6,225.75 6,226.12 6,225.75 6,226.12 7.3K
14:11 6,226.25 6,228.95 6,226.25 6,228.95 10.6K
14:12 6,229.02 6,229.98 6,228.74 6,229.98 12.8K
14:13 6,229.95 6,229.95 6,229.35 6,229.81 7.0K
14:14 6,229.10 6,229.10 6,228.95 6,229.09 15.0K
14:15 6,229.86 6,230.20 6,229.75 6,230.20 14.8K
14:16 6,230.14 6,230.14 6,228.94 6,228.94 10.3K
14:17 6,227.85 6,228.22 6,227.64 6,228.22 10.7K
14:18 6,228.85 6,228.98 6,228.85 6,228.92 3.5K
14:19 6,227.67 6,227.68 6,227.67 6,227.68 4.2K
14:20 6,227.68 6,228.65 6,227.68 6,228.65 6.6K
14:21 6,228.59 6,228.59 6,226.67 6,226.86 6.6K
14:22 6,226.93 6,227.64 6,226.93 6,227.64 13.9K
14:23 6,227.64 6,228.11 6,227.64 6,228.11 2.2K
14:24 6,228.26 6,228.26 6,226.57 6,226.57 15.0K
14:25 6,226.20 6,226.20 6,224.90 6,224.90 9.9K
14:26 6,225.04 6,225.82 6,224.38 6,225.82 14.7K
14:27 6,225.82 6,226.97 6,225.82 6,226.91 9.5K
14:28 6,226.53 6,227.03 6,226.53 6,226.90 1.1K
14:29 6,226.77 6,226.77 6,226.08 6,226.08 9.2K
14:30 6,226.67 6,226.67 6,225.98 6,225.98 5.5K
14:31 6,226.06 6,226.43 6,224.69 6,224.69 8.3K
14:32 6,224.84 6,225.96 6,224.84 6,225.88 8.8K
14:33 6,226.26 6,226.72 6,226.20 6,226.20 9.6K
14:34 6,226.59 6,226.99 6,226.50 6,226.50 2.7K
14:35 6,227.60 6,228.05 6,227.60 6,228.05 5.6K
14:36 6,228.05 6,228.05 6,226.73 6,226.73 14.7K
14:37 6,226.63 6,227.51 6,226.63 6,227.51 6.6K
14:38 6,227.51 6,228.05 6,227.51 6,227.88 3.7K
14:39 6,228.06 6,228.37 6,227.94 6,228.37 9.2K
14:40 6,228.23 6,228.89 6,228.23 6,228.89 4.7K
14:41 6,228.95 6,228.95 6,228.64 6,228.84 12.4K
14:42 6,228.59 6,228.85 6,228.46 6,228.85 6.5K
14:43 6,228.85 6,228.85 6,228.38 6,228.38 8.1K
14:44 6,228.32 6,228.32 6,228.13 6,228.19 5.7K
14:45 6,227.75 6,228.95 6,227.75 6,228.51 17.0K
14:46 6,228.26 6,228.39 6,228.14 6,228.37 4.6K
14:47 6,227.68 6,228.07 6,227.62 6,227.62 5.9K
14:48 6,227.82 6,228.30 6,227.82 6,228.10 10.6K
14:49 6,229.09 6,230.02 6,229.09 6,230.02 5.2K
14:50 6,230.01 6,230.47 6,230.01 6,230.47 5.5K
14:51 6,230.15 6,230.57 6,230.15 6,230.57 10.9K
14:52 6,230.35 6,230.35 6,229.18 6,229.18 6.8K
14:53 6,229.41 6,230.06 6,229.41 6,230.06 10.5K
14:54 6,229.68 6,230.10 6,229.68 6,229.75 8.8K
14:55 6,229.56 6,230.38 6,229.51 6,230.38 17.7K
14:56 6,231.07 6,231.14 6,230.97 6,231.14 10.1K
14:57 6,229.35 6,231.11 6,229.35 6,231.11 30.7K
14:58 6,230.72 6,230.72 6,230.61 6,230.61 5.1K
14:59 6,230.70 6,231.15 6,230.70 6,231.15 4.9K
15:00 6,230.96 6,231.80 6,230.79 6,231.80 14.0K
15:01 6,231.86 6,232.50 6,231.86 6,232.02 13.3K
15:02 6,232.07 6,234.69 6,232.07 6,234.69 8.0K
15:03 6,235.10 6,236.81 6,235.10 6,236.81 13.8K
15:04 6,237.85 6,238.75 6,237.85 6,238.75 33.7K
15:05 6,238.75 6,239.19 6,238.08 6,238.64 14.9K
15:06 6,238.52 6,238.69 6,238.52 6,238.69 8.0K
15:07 6,238.51 6,239.44 6,238.43 6,239.22 12.3K
15:08 6,238.51 6,239.85 6,238.51 6,239.85 10.5K
15:09 6,241.55 6,241.79 6,241.35 6,241.35 26.3K
15:10 6,241.63 6,241.92 6,241.63 6,241.77 12.3K
15:11 6,241.12 6,241.12 6,239.94 6,239.94 34.0K
15:12 6,240.56 6,240.63 6,240.25 6,240.63 25.2K
15:13 6,241.19 6,241.44 6,240.44 6,240.44 10.7K
15:14 6,240.18 6,240.61 6,240.18 6,240.52 3.3K
15:15 6,240.15 6,243.00 6,240.15 6,242.86 12.5K
15:16 6,242.37 6,242.37 6,241.05 6,241.88 11.0K
15:17 6,241.45 6,241.95 6,241.45 6,241.74 11.0K
15:18 6,241.86 6,245.17 6,241.86 6,245.17 23.8K
15:19 6,244.61 6,245.70 6,244.61 6,245.70 22.5K
15:20 6,245.38 6,247.08 6,245.38 6,247.08 14.9K
15:21 6,245.98 6,246.41 6,245.12 6,246.41 21.2K
15:22 6,248.10 6,248.50 6,248.10 6,248.37 24.3K
15:23 6,248.50 6,249.15 6,248.40 6,249.15 15.4K
15:24 6,249.21 6,249.21 6,248.10 6,248.25 13.9K
15:25 6,247.86 6,248.57 6,247.51 6,248.02 37.7K
15:26 6,247.42 6,248.01 6,247.42 6,248.01 31.7K
15:27 6,247.87 6,248.71 6,247.61 6,248.45 20.2K
15:28 6,248.30 6,250.15 6,248.30 6,250.15 8.0K
15:29 6,249.83 6,250.14 6,249.83 6,250.13 20.6K
15:30 6,250.39 6,250.79 6,250.23 6,250.23 14.2K
15:31 6,249.69 6,249.69 6,246.59 6,246.59 16.1K
15:32 6,245.99 6,250.34 6,245.99 6,250.34 21.3K
15:33 6,249.81 6,249.81 6,247.56 6,247.56 19.5K
15:34 6,247.81 6,247.81 6,246.43 6,246.83 21.2K
15:35 6,246.77 6,248.92 6,245.90 6,248.92 25.7K
15:36 6,248.75 6,248.77 6,247.90 6,247.90 10.9K
15:37 6,247.42 6,249.21 6,247.42 6,249.21 11.0K
15:38 6,250.33 6,250.93 6,250.16 6,250.93 20.4K
15:39 6,249.34 6,249.40 6,248.00 6,248.00 23.9K
15:40 6,247.88 6,249.16 6,247.87 6,249.16 26.2K
15:41 6,248.92 6,248.92 6,247.37 6,247.37 20.6K
15:42 6,247.44 6,247.53 6,246.75 6,246.75 28.8K
15:43 6,246.55 6,246.55 6,243.47 6,243.47 25.4K
15:44 6,242.63 6,244.28 6,242.63 6,244.28 18.3K
15:45 6,244.59 6,245.52 6,244.59 6,244.77 25.7K
15:46 6,244.07 6,245.05 6,244.07 6,245.05 17.1K
15:47 6,244.83 6,245.59 6,244.43 6,245.59 30.2K
15:48 6,247.39 6,248.56 6,247.39 6,248.56 31.7K
15:49 6,248.90 6,248.90 6,248.43 6,248.85 21.4K
15:50 6,247.81 6,251.37 6,247.05 6,247.05 96.2K
15:51 6,246.27 6,246.54 6,245.92 6,246.54 27.7K
15:52 6,247.28 6,247.28 6,244.63 6,244.63 47.1K
15:53 6,244.44 6,244.74 6,244.31 6,244.31 38.4K
15:54 6,244.06 6,246.23 6,244.06 6,246.23 48.4K
15:55 6,245.99 6,245.99 6,245.30 6,245.30 61.2K
15:56 6,246.47 6,246.47 6,243.11 6,243.37 104.7K
15:57 6,242.85 6,244.01 6,242.85 6,243.40 84.3K
15:58 6,243.50 6,243.50 6,242.59 6,242.59 94.9K
15:59 6,242.86 6,243.40 6,242.71 6,243.40 131.6K
16:00 6,243.04 6,243.04 6,243.04 6,243.04 9,995.9K
16:01 6,243.04 6,243.04 6,243.04 6,243.04 65.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし