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 5,932.36 5,932.36 5,717.92 5,717.92 355.6K
09:31 5,726.17 5,734.07 5,726.17 5,732.83 71.2K
09:32 5,728.75 5,732.47 5,728.75 5,730.72 55.4K
09:33 5,721.65 5,731.60 5,721.65 5,726.27 87.8K
09:34 5,723.10 5,723.82 5,718.12 5,718.12 38.9K
09:35 5,722.11 5,722.11 5,709.52 5,713.46 138.7K
09:36 5,705.45 5,705.45 5,698.80 5,701.65 77.6K
09:37 5,705.72 5,705.72 5,703.03 5,704.56 47.3K
09:38 5,702.28 5,704.87 5,696.66 5,696.66 68.8K
09:39 5,696.91 5,696.91 5,688.95 5,690.28 44.0K
09:40 5,691.33 5,691.76 5,689.91 5,689.91 68.6K
09:41 5,686.11 5,686.20 5,681.52 5,681.52 38.4K
09:42 5,682.43 5,682.43 5,664.83 5,664.83 129.7K
09:43 5,665.77 5,665.77 5,657.37 5,657.37 66.2K
09:44 5,655.65 5,657.19 5,649.09 5,649.09 195.6K
09:45 5,653.08 5,660.67 5,653.08 5,660.67 65.8K
09:46 5,656.59 5,676.58 5,656.59 5,676.58 119.8K
09:47 5,687.17 5,700.99 5,684.19 5,700.99 59.9K
09:48 5,696.10 5,697.26 5,692.53 5,692.53 80.5K
09:49 5,709.80 5,709.80 5,703.83 5,707.65 69.2K
09:50 5,707.13 5,728.17 5,707.13 5,728.17 66.1K
09:51 5,727.02 5,727.02 5,721.72 5,723.20 72.7K
09:52 5,721.43 5,743.43 5,721.43 5,743.43 105.3K
09:53 5,741.86 5,744.95 5,739.26 5,739.26 64.6K
09:54 5,739.28 5,742.36 5,739.28 5,742.36 33.5K
09:55 5,736.88 5,741.58 5,732.40 5,737.91 67.1K
09:56 5,740.93 5,742.86 5,738.68 5,742.86 48.2K
09:57 5,746.15 5,753.16 5,746.15 5,750.49 49.7K
09:58 5,752.47 5,758.66 5,752.47 5,758.66 24.7K
09:59 5,764.62 5,768.11 5,764.62 5,768.11 38.8K
10:00 5,771.02 5,771.02 5,762.34 5,769.51 65.8K
10:01 5,768.24 5,769.32 5,756.95 5,756.95 62.8K
10:02 5,755.40 5,756.94 5,755.40 5,756.03 68.7K
10:03 5,760.57 5,761.46 5,758.64 5,758.64 40.2K
10:04 5,755.11 5,767.20 5,755.11 5,767.20 98.7K
10:05 5,765.25 5,766.15 5,765.25 5,766.15 40.7K
10:06 5,769.02 5,776.70 5,768.80 5,776.70 48.0K
10:07 5,775.27 5,775.27 5,766.47 5,766.47 27.5K
10:08 5,756.18 5,756.18 5,744.33 5,744.33 46.2K
10:09 5,745.71 5,749.89 5,745.71 5,748.79 23.6K
10:10 5,744.49 5,764.52 5,743.94 5,764.52 53.0K
10:11 5,780.96 5,821.08 5,780.96 5,821.08 59.1K
10:12 5,828.33 5,842.19 5,828.33 5,842.19 63.3K
10:13 5,856.97 5,857.17 5,853.43 5,857.17 55.6K
10:14 5,863.89 5,875.69 5,863.89 5,865.94 60.7K
10:15 5,871.57 5,885.18 5,871.57 5,885.18 28.3K
10:16 5,888.22 5,891.02 5,885.89 5,891.02 25.3K
10:17 5,891.29 5,901.40 5,891.29 5,901.40 54.6K
10:18 5,902.73 5,903.77 5,894.17 5,894.17 16.7K
10:19 5,895.05 5,895.25 5,883.71 5,883.71 72.2K
10:20 5,887.01 5,887.11 5,879.65 5,879.65 58.5K
10:21 5,876.18 5,877.17 5,872.19 5,872.19 16.5K
10:22 5,870.87 5,870.87 5,853.42 5,857.26 19.0K
10:23 5,858.09 5,858.09 5,834.40 5,834.40 27.3K
10:24 5,827.93 5,832.48 5,827.93 5,829.80 43.2K
10:25 5,828.85 5,828.85 5,792.33 5,792.33 35.2K
10:26 5,795.89 5,800.16 5,783.31 5,800.16 19.6K
10:27 5,803.82 5,806.86 5,801.68 5,801.68 16.4K
10:28 5,796.05 5,800.13 5,783.08 5,783.08 16.7K
10:29 5,779.12 5,779.12 5,756.90 5,763.61 22.3K
10:30 5,763.74 5,763.74 5,757.35 5,760.79 16.6K
10:31 5,763.77 5,770.60 5,763.77 5,765.97 24.1K
10:32 5,768.98 5,785.24 5,768.98 5,785.24 25.2K
10:33 5,790.98 5,800.31 5,790.98 5,800.31 15.9K
10:34 5,804.78 5,804.78 5,793.81 5,793.81 22.9K
10:35 5,789.81 5,789.81 5,782.32 5,784.54 24.7K
10:36 5,780.33 5,780.33 5,774.40 5,774.40 13.7K
10:37 5,776.20 5,776.20 5,770.22 5,770.22 15.5K
10:38 5,773.53 5,773.53 5,769.11 5,771.02 21.2K
10:39 5,759.24 5,759.24 5,752.01 5,757.28 17.8K
10:40 5,754.56 5,755.95 5,751.66 5,751.66 30.9K
10:41 5,747.55 5,752.03 5,747.55 5,748.59 13.3K
10:42 5,747.24 5,747.24 5,737.56 5,738.88 61.6K
10:43 5,740.68 5,746.48 5,740.68 5,744.75 35.2K
10:44 5,745.65 5,760.86 5,745.65 5,758.57 48.2K
10:45 5,759.73 5,763.03 5,759.73 5,763.03 39.8K
10:46 5,765.78 5,777.65 5,765.78 5,777.65 65.5K
10:47 5,775.72 5,776.55 5,769.70 5,770.72 46.6K
10:48 5,772.04 5,772.04 5,769.48 5,771.37 54.1K
10:49 5,771.19 5,782.53 5,771.19 5,782.53 37.9K
10:50 5,781.48 5,797.30 5,781.48 5,797.30 45.1K
10:51 5,804.68 5,805.14 5,801.59 5,805.14 48.7K
10:52 5,819.38 5,819.38 5,808.23 5,808.23 55.9K
10:53 5,807.52 5,819.94 5,801.23 5,819.94 35.9K
10:54 5,818.85 5,826.99 5,818.85 5,826.99 20.6K
10:55 5,831.80 5,835.77 5,831.80 5,835.77 24.4K
10:56 5,834.69 5,837.80 5,825.47 5,825.47 32.3K
10:57 5,828.89 5,833.50 5,828.89 5,830.79 37.7K
10:58 5,828.26 5,828.26 5,822.73 5,823.24 29.4K
10:59 5,824.87 5,825.30 5,822.59 5,825.30 25.1K
11:00 5,823.00 5,823.00 5,815.16 5,816.48 22.8K
11:01 5,821.90 5,830.92 5,820.94 5,830.92 27.1K
11:02 5,835.91 5,837.11 5,835.18 5,835.18 45.2K
11:03 5,836.75 5,837.26 5,835.03 5,837.26 35.3K
11:04 5,838.79 5,840.24 5,832.96 5,832.96 27.2K
11:05 5,828.79 5,832.58 5,826.66 5,826.66 23.8K
11:06 5,821.64 5,825.09 5,821.64 5,824.36 50.6K
11:07 5,823.78 5,823.78 5,805.67 5,806.56 71.9K
11:08 5,803.44 5,804.55 5,802.68 5,802.68 52.7K
11:09 5,798.94 5,802.82 5,797.12 5,797.12 57.3K
11:10 5,794.61 5,794.61 5,788.51 5,791.73 72.1K
11:11 5,792.70 5,792.70 5,786.42 5,786.42 48.6K
11:12 5,784.05 5,784.05 5,778.17 5,778.17 32.6K
11:13 5,776.96 5,783.63 5,776.96 5,783.63 46.0K
11:14 5,782.13 5,783.13 5,769.13 5,769.13 70.6K
11:15 5,753.93 5,754.74 5,744.43 5,744.43 96.5K
11:16 5,742.19 5,742.19 5,737.63 5,740.80 112.5K
11:17 5,742.88 5,749.46 5,742.88 5,745.29 41.0K
11:18 5,745.81 5,749.99 5,745.33 5,745.75 26.7K
11:19 5,744.77 5,751.39 5,744.77 5,749.32 45.4K
11:20 5,752.57 5,769.27 5,752.57 5,769.27 31.4K
11:21 5,770.11 5,772.83 5,767.95 5,767.95 41.6K
11:22 5,768.21 5,770.20 5,757.48 5,757.48 43.3K
11:23 5,758.82 5,762.31 5,758.58 5,758.58 24.0K
11:24 5,755.78 5,756.94 5,755.78 5,756.70 29.8K
11:25 5,747.50 5,749.74 5,747.50 5,748.00 47.5K
11:26 5,740.10 5,740.57 5,735.31 5,735.31 52.2K
11:27 5,737.83 5,737.83 5,731.41 5,736.89 30.8K
11:28 5,736.63 5,747.14 5,736.63 5,747.14 41.7K
11:29 5,748.95 5,749.73 5,747.40 5,748.73 31.9K
11:30 5,743.36 5,743.36 5,741.44 5,741.91 67.1K
11:31 5,742.85 5,755.03 5,742.85 5,753.55 45.4K
11:32 5,756.92 5,756.92 5,753.65 5,754.66 38.0K
11:33 5,757.20 5,762.85 5,757.20 5,762.85 28.2K
11:34 5,763.57 5,764.68 5,758.34 5,763.38 38.1K
11:35 5,766.32 5,769.22 5,766.32 5,769.22 22.2K
11:36 5,770.57 5,776.61 5,768.39 5,776.61 29.4K
11:37 5,775.53 5,777.70 5,771.20 5,771.20 34.1K
11:38 5,774.48 5,785.11 5,774.48 5,783.59 22.9K
11:39 5,782.05 5,783.85 5,781.43 5,781.43 10.8K
11:40 5,782.52 5,784.70 5,780.29 5,784.70 27.6K
11:41 5,790.40 5,800.28 5,790.40 5,800.28 24.8K
11:42 5,802.61 5,812.09 5,802.61 5,809.44 23.0K
11:43 5,810.54 5,810.54 5,807.00 5,809.88 25.4K
11:44 5,809.49 5,812.20 5,808.97 5,808.97 22.9K
11:45 5,815.36 5,822.92 5,815.36 5,820.63 24.2K
11:46 5,819.35 5,819.35 5,811.35 5,811.35 29.8K
11:47 5,806.36 5,806.36 5,800.33 5,800.33 25.2K
11:48 5,803.46 5,803.46 5,802.62 5,803.42 19.1K
11:49 5,802.77 5,809.22 5,802.77 5,805.75 20.0K
11:50 5,804.39 5,810.62 5,803.25 5,810.62 22.9K
11:51 5,810.63 5,811.26 5,808.05 5,808.05 32.0K
11:52 5,798.21 5,799.16 5,797.52 5,798.63 22.1K
11:53 5,800.59 5,800.59 5,793.41 5,793.41 14.4K
11:54 5,793.68 5,794.92 5,793.12 5,793.32 14.5K
11:55 5,793.32 5,794.35 5,791.74 5,794.09 23.6K
11:56 5,794.60 5,800.10 5,793.92 5,800.10 18.7K
11:57 5,802.41 5,804.96 5,802.09 5,804.96 14.8K
11:58 5,800.09 5,802.51 5,800.09 5,801.03 18.8K
11:59 5,801.72 5,804.17 5,801.72 5,803.53 14.0K
12:00 5,801.80 5,801.80 5,781.71 5,781.71 24.3K
12:01 5,782.77 5,789.24 5,782.77 5,788.92 9.2K
12:02 5,786.09 5,786.09 5,781.52 5,782.21 21.1K
12:03 5,784.00 5,784.00 5,780.30 5,780.30 9.3K
12:04 5,782.21 5,786.53 5,782.21 5,786.53 10.8K
12:05 5,786.80 5,787.41 5,784.68 5,786.05 16.0K
12:06 5,785.57 5,785.57 5,782.26 5,782.26 13.9K
12:07 5,784.30 5,785.66 5,783.21 5,785.66 10.2K
12:08 5,784.41 5,784.41 5,779.91 5,779.91 13.9K
12:09 5,781.76 5,781.76 5,778.17 5,778.17 15.2K
12:10 5,777.70 5,778.23 5,775.93 5,775.93 19.4K
12:11 5,773.68 5,777.04 5,772.29 5,777.04 28.8K
12:12 5,779.70 5,784.52 5,779.70 5,779.78 23.8K
12:13 5,779.03 5,780.34 5,777.27 5,780.34 21.2K
12:14 5,786.23 5,786.23 5,779.87 5,779.87 24.5K
12:15 5,779.08 5,781.84 5,779.08 5,781.84 11.6K
12:16 5,782.29 5,789.05 5,782.29 5,785.40 13.4K
12:17 5,787.36 5,789.67 5,786.00 5,789.67 21.6K
12:18 5,787.14 5,787.14 5,776.56 5,776.56 19.5K
12:19 5,780.30 5,789.77 5,780.30 5,789.77 15.1K
12:20 5,790.08 5,790.08 5,785.22 5,785.22 17.1K
12:21 5,778.22 5,782.59 5,778.22 5,782.59 12.9K
12:22 5,773.32 5,773.32 5,769.08 5,769.99 28.4K
12:23 5,771.64 5,771.84 5,770.37 5,770.77 15.5K
12:24 5,771.93 5,777.24 5,771.93 5,777.24 21.5K
12:25 5,781.78 5,787.36 5,780.95 5,787.36 19.2K
12:26 5,785.29 5,790.46 5,785.29 5,790.46 19.5K
12:27 5,797.87 5,802.56 5,797.87 5,800.41 40.5K
12:28 5,800.16 5,805.02 5,800.11 5,805.02 24.4K
12:29 5,805.53 5,805.91 5,801.44 5,804.37 24.3K
12:30 5,805.46 5,805.46 5,800.17 5,800.17 23.5K
12:31 5,801.51 5,802.38 5,799.77 5,799.77 15.5K
12:32 5,801.29 5,801.29 5,800.62 5,800.62 12.0K
12:33 5,796.76 5,802.59 5,796.41 5,802.59 22.7K
12:34 5,797.25 5,799.40 5,796.57 5,798.89 15.2K
12:35 5,799.39 5,800.79 5,795.51 5,795.51 7.2K
12:36 5,797.35 5,799.26 5,797.27 5,797.27 12.4K
12:37 5,797.51 5,797.51 5,795.98 5,795.98 8.2K
12:38 5,796.22 5,799.26 5,796.22 5,798.64 8.3K
12:39 5,797.23 5,800.40 5,797.23 5,800.40 21.1K
12:40 5,796.74 5,797.99 5,795.68 5,797.99 17.8K
12:41 5,799.29 5,799.29 5,792.13 5,792.13 26.2K
12:42 5,791.24 5,791.24 5,783.79 5,783.79 29.6K
12:43 5,785.31 5,785.43 5,785.17 5,785.17 12.5K
12:44 5,784.31 5,784.31 5,772.46 5,773.97 19.2K
12:45 5,775.71 5,775.71 5,765.69 5,765.69 13.7K
12:46 5,763.73 5,766.08 5,763.17 5,766.08 15.0K
12:47 5,766.04 5,766.36 5,765.85 5,765.85 9.0K
12:48 5,765.22 5,766.67 5,764.29 5,764.29 21.8K
12:49 5,762.45 5,764.78 5,752.73 5,752.73 27.5K
12:50 5,752.94 5,752.94 5,751.09 5,751.09 22.3K
12:51 5,749.46 5,761.33 5,749.46 5,761.33 20.2K
12:52 5,759.90 5,759.90 5,752.40 5,752.40 25.5K
12:53 5,759.90 5,759.90 5,755.65 5,755.65 17.8K
12:54 5,755.19 5,760.20 5,755.19 5,760.20 16.9K
12:55 5,760.20 5,761.89 5,757.50 5,757.50 15.1K
12:56 5,757.58 5,757.58 5,756.14 5,756.14 15.9K
12:57 5,751.50 5,753.52 5,751.50 5,753.35 29.6K
12:58 5,753.94 5,753.94 5,747.69 5,749.32 30.6K
12:59 5,750.42 5,756.69 5,750.42 5,756.69 39.0K
13:00 5,756.84 5,794.00 5,755.50 5,794.00 54.3K
13:01 5,802.65 5,802.65 5,796.82 5,797.44 49.6K
13:02 5,799.22 5,802.68 5,791.19 5,792.74 30.9K
13:03 5,789.02 5,789.02 5,785.38 5,785.38 13.1K
13:04 5,782.41 5,782.41 5,775.29 5,775.29 25.2K
13:05 5,776.29 5,777.58 5,775.59 5,775.59 19.4K
13:06 5,776.40 5,778.67 5,776.40 5,777.67 25.4K
13:07 5,772.69 5,772.69 5,770.83 5,772.38 21.7K
13:08 5,772.78 5,776.22 5,772.08 5,772.08 15.7K
13:09 5,775.85 5,778.92 5,775.85 5,778.36 27.9K
13:10 5,780.33 5,780.33 5,771.45 5,771.45 37.1K
13:11 5,772.40 5,777.01 5,772.40 5,777.01 20.4K
13:12 5,775.76 5,780.53 5,774.97 5,780.53 14.4K
13:13 5,781.50 5,790.51 5,781.50 5,790.51 18.0K
13:14 5,791.20 5,801.92 5,791.20 5,801.92 16.1K
13:15 5,803.83 5,804.53 5,799.85 5,799.85 18.1K
13:16 5,803.91 5,814.00 5,803.91 5,814.00 23.2K
13:17 5,809.98 5,809.98 5,806.15 5,806.15 22.8K
13:18 5,806.65 5,806.67 5,805.41 5,805.87 28.4K
13:19 5,803.64 5,811.31 5,803.64 5,811.31 28.0K
13:20 5,808.12 5,809.03 5,804.33 5,804.33 34.3K
13:21 5,802.42 5,805.30 5,802.42 5,805.30 26.3K
13:22 5,806.99 5,808.43 5,806.99 5,808.43 9.0K
13:23 5,809.20 5,812.93 5,809.20 5,811.02 12.8K
13:24 5,811.18 5,814.91 5,811.18 5,812.85 12.5K
13:25 5,813.62 5,813.77 5,813.19 5,813.19 17.7K
13:26 5,813.57 5,816.72 5,813.57 5,816.72 17.7K
13:27 5,817.12 5,818.08 5,816.41 5,817.48 12.8K
13:28 5,813.24 5,817.01 5,813.24 5,815.80 17.8K
13:29 5,817.24 5,822.86 5,817.24 5,822.86 14.7K
13:30 5,827.70 5,827.70 5,806.20 5,806.20 31.8K
13:31 5,804.06 5,804.06 5,795.39 5,795.39 34.8K
13:32 5,792.10 5,792.10 5,786.68 5,786.68 26.7K
13:33 5,786.43 5,790.02 5,786.43 5,788.97 39.2K
13:34 5,791.80 5,793.13 5,790.07 5,790.07 16.2K
13:35 5,788.34 5,789.68 5,783.53 5,783.53 17.3K
13:36 5,785.94 5,798.42 5,785.94 5,798.42 15.5K
13:37 5,800.36 5,802.87 5,800.36 5,802.87 17.0K
13:38 5,801.21 5,801.21 5,798.62 5,799.75 21.2K
13:39 5,799.75 5,804.54 5,799.75 5,804.54 34.0K
13:40 5,804.87 5,806.99 5,804.87 5,806.46 28.1K
13:41 5,807.52 5,807.52 5,805.68 5,806.71 20.9K
13:42 5,806.56 5,811.46 5,806.56 5,811.46 18.0K
13:43 5,812.83 5,814.15 5,812.83 5,814.15 40.0K
13:44 5,813.50 5,815.34 5,813.50 5,815.34 11.7K
13:45 5,814.57 5,818.01 5,814.57 5,818.01 30.2K
13:46 5,818.69 5,818.69 5,807.52 5,812.22 55.7K
13:47 5,821.12 5,823.84 5,821.12 5,822.58 28.6K
13:48 5,824.43 5,824.43 5,822.85 5,822.85 16.1K
13:49 5,824.52 5,824.52 5,817.72 5,817.72 23.3K
13:50 5,818.37 5,822.56 5,818.37 5,822.56 11.2K
13:51 5,821.75 5,821.75 5,817.22 5,819.38 34.6K
13:52 5,819.32 5,819.32 5,813.23 5,813.23 19.1K
13:53 5,813.23 5,813.94 5,811.39 5,813.94 11.8K
13:54 5,816.41 5,818.39 5,815.43 5,818.39 14.9K
13:55 5,817.65 5,817.65 5,812.43 5,812.43 20.0K
13:56 5,813.44 5,823.33 5,811.75 5,823.33 16.8K
13:57 5,822.33 5,824.26 5,822.33 5,823.99 9.9K
13:58 5,824.79 5,840.27 5,824.79 5,840.27 21.6K
13:59 5,841.24 5,841.24 5,840.69 5,841.24 14.7K
14:00 5,841.40 5,842.22 5,841.40 5,842.22 6.7K
14:01 5,847.89 5,847.89 5,840.43 5,840.43 35.4K
14:02 5,838.50 5,838.50 5,836.25 5,836.57 15.9K
14:03 5,840.47 5,840.47 5,838.11 5,838.11 17.8K
14:04 5,833.93 5,834.96 5,833.93 5,834.72 25.1K
14:05 5,835.10 5,835.10 5,831.19 5,831.19 18.1K
14:06 5,832.09 5,832.09 5,823.33 5,823.33 21.3K
14:07 5,822.81 5,827.25 5,822.81 5,826.75 14.9K
14:08 5,827.96 5,835.19 5,827.96 5,832.01 15.5K
14:09 5,832.82 5,833.38 5,832.44 5,833.38 15.1K
14:10 5,831.30 5,838.93 5,831.30 5,838.93 14.9K
14:11 5,834.87 5,834.87 5,829.01 5,829.01 31.1K
14:12 5,826.26 5,826.65 5,824.94 5,824.94 16.0K
14:13 5,825.88 5,833.59 5,825.88 5,833.59 16.8K
14:14 5,834.30 5,834.30 5,832.65 5,833.77 13.0K
14:15 5,833.22 5,833.22 5,829.88 5,830.78 20.2K
14:16 5,831.47 5,844.07 5,831.47 5,844.07 29.4K
14:17 5,842.17 5,842.17 5,831.21 5,833.40 35.2K
14:18 5,831.77 5,838.63 5,831.77 5,838.63 17.6K
14:19 5,844.31 5,845.71 5,843.79 5,843.79 23.8K
14:20 5,844.00 5,844.59 5,843.00 5,843.00 14.0K
14:21 5,844.15 5,844.15 5,834.90 5,834.90 26.4K
14:22 5,839.22 5,847.30 5,839.22 5,845.77 22.0K
14:23 5,845.10 5,845.10 5,840.91 5,840.91 22.7K
14:24 5,839.83 5,841.91 5,839.21 5,840.43 18.7K
14:25 5,841.48 5,844.08 5,839.77 5,839.77 28.3K
14:26 5,835.41 5,835.41 5,824.06 5,832.82 32.6K
14:27 5,835.56 5,835.56 5,833.06 5,833.06 13.9K
14:28 5,832.31 5,833.47 5,826.82 5,826.82 18.6K
14:29 5,828.61 5,831.94 5,820.80 5,831.94 13.1K
14:30 5,827.33 5,834.86 5,827.33 5,834.86 32.1K
14:31 5,834.28 5,834.28 5,814.18 5,814.18 38.9K
14:32 5,815.41 5,817.50 5,798.35 5,798.35 26.2K
14:33 5,798.19 5,800.36 5,797.78 5,800.36 14.7K
14:34 5,800.10 5,810.55 5,799.39 5,810.55 15.9K
14:35 5,810.83 5,811.70 5,810.83 5,811.23 20.3K
14:36 5,816.69 5,816.69 5,815.40 5,816.04 25.2K
14:37 5,818.37 5,825.83 5,817.98 5,825.83 15.9K
14:38 5,825.54 5,830.37 5,825.54 5,830.37 14.5K
14:39 5,830.92 5,838.50 5,830.92 5,836.09 12.9K
14:40 5,837.18 5,837.70 5,833.83 5,833.83 20.4K
14:41 5,834.91 5,843.11 5,834.91 5,843.11 15.7K
14:42 5,842.10 5,842.10 5,838.30 5,839.08 18.0K
14:43 5,835.48 5,837.94 5,834.23 5,836.91 15.8K
14:44 5,839.22 5,843.29 5,839.20 5,843.29 13.8K
14:45 5,840.04 5,840.04 5,826.88 5,826.88 28.9K
14:46 5,827.78 5,830.00 5,827.78 5,830.00 30.9K
14:47 5,829.01 5,831.08 5,829.01 5,831.08 15.4K
14:48 5,829.22 5,829.22 5,821.15 5,824.32 26.4K
14:49 5,826.64 5,828.17 5,823.89 5,823.89 18.4K
14:50 5,826.72 5,826.72 5,820.86 5,822.95 9.0K
14:51 5,821.28 5,821.28 5,810.33 5,810.33 39.1K
14:52 5,810.23 5,811.74 5,810.16 5,811.12 18.7K
14:53 5,809.86 5,810.27 5,809.15 5,809.15 20.6K
14:54 5,811.79 5,811.79 5,805.51 5,805.51 22.4K
14:55 5,805.00 5,806.85 5,804.90 5,805.28 20.8K
14:56 5,796.21 5,796.21 5,790.81 5,791.30 27.8K
14:57 5,789.71 5,794.80 5,789.71 5,794.80 14.9K
14:58 5,793.84 5,793.84 5,790.32 5,790.32 18.3K
14:59 5,788.45 5,794.48 5,788.45 5,794.48 17.4K
15:00 5,791.61 5,806.94 5,790.05 5,806.94 30.6K
15:01 5,805.95 5,805.95 5,799.60 5,799.60 30.4K
15:02 5,805.35 5,805.35 5,800.80 5,802.19 20.1K
15:03 5,802.57 5,802.57 5,798.56 5,798.95 13.9K
15:04 5,801.24 5,801.24 5,796.28 5,796.28 20.2K
15:05 5,794.78 5,799.69 5,794.78 5,797.79 16.2K
15:06 5,798.57 5,798.57 5,795.18 5,795.18 10.9K
15:07 5,795.79 5,795.79 5,793.97 5,794.91 11.6K
15:08 5,798.46 5,798.46 5,797.06 5,797.06 14.0K
15:09 5,798.56 5,800.26 5,796.95 5,800.26 22.4K
15:10 5,795.36 5,796.69 5,795.03 5,796.69 17.6K
15:11 5,796.61 5,796.99 5,794.92 5,795.90 11.9K
15:12 5,801.54 5,803.86 5,801.54 5,803.86 20.0K
15:13 5,802.72 5,805.19 5,802.72 5,805.18 13.5K
15:14 5,804.53 5,804.65 5,803.52 5,803.52 14.6K
15:15 5,805.03 5,806.09 5,804.43 5,804.43 15.7K
15:16 5,803.49 5,804.64 5,801.36 5,801.36 15.5K
15:17 5,801.83 5,811.89 5,801.83 5,811.89 24.4K
15:18 5,809.47 5,824.15 5,809.47 5,824.15 33.2K
15:19 5,823.87 5,827.93 5,823.87 5,827.20 21.9K
15:20 5,830.84 5,831.99 5,827.39 5,827.39 23.2K
15:21 5,825.93 5,825.93 5,820.13 5,821.75 22.4K
15:22 5,820.14 5,825.31 5,820.14 5,825.31 18.9K
15:23 5,823.40 5,823.40 5,818.48 5,821.67 20.5K
15:24 5,821.67 5,823.74 5,819.92 5,819.92 27.7K
15:25 5,822.87 5,824.09 5,822.61 5,822.61 19.3K
15:26 5,821.07 5,821.07 5,817.23 5,820.42 27.8K
15:27 5,818.50 5,818.50 5,815.98 5,817.86 19.8K
15:28 5,818.31 5,818.31 5,816.27 5,816.27 9.8K
15:29 5,817.76 5,818.00 5,815.83 5,815.83 15.8K
15:30 5,816.73 5,816.73 5,809.76 5,812.72 20.7K
15:31 5,813.56 5,814.58 5,811.76 5,811.76 18.1K
15:32 5,813.37 5,820.37 5,813.37 5,820.37 34.8K
15:33 5,826.54 5,826.54 5,822.95 5,822.95 25.1K
15:34 5,823.33 5,826.38 5,823.33 5,825.13 30.8K
15:35 5,825.02 5,825.02 5,820.65 5,820.65 32.4K
15:36 5,820.98 5,820.98 5,819.49 5,820.12 22.7K
15:37 5,819.73 5,830.01 5,819.73 5,829.28 45.8K
15:38 5,833.22 5,833.81 5,831.67 5,831.67 24.4K
15:39 5,828.18 5,830.17 5,826.55 5,826.55 29.3K
15:40 5,822.18 5,822.18 5,817.16 5,817.16 29.9K
15:41 5,812.45 5,812.54 5,811.32 5,811.32 39.4K
15:42 5,810.12 5,814.36 5,810.12 5,814.36 38.3K
15:43 5,812.77 5,814.45 5,812.77 5,813.45 25.4K
15:44 5,812.64 5,812.64 5,808.01 5,808.48 27.2K
15:45 5,808.53 5,808.53 5,806.15 5,806.15 31.7K
15:46 5,808.04 5,808.04 5,804.82 5,804.82 21.7K
15:47 5,806.47 5,806.47 5,803.38 5,803.38 44.9K
15:48 5,802.51 5,802.51 5,799.17 5,799.73 32.8K
15:49 5,801.35 5,805.00 5,801.35 5,804.97 60.6K
15:50 5,804.29 5,808.98 5,802.61 5,802.61 84.4K
15:51 5,799.25 5,804.23 5,797.53 5,804.23 55.8K
15:52 5,804.24 5,806.98 5,804.24 5,806.98 61.7K
15:53 5,808.99 5,810.59 5,806.71 5,810.59 32.7K
15:54 5,807.54 5,820.25 5,806.19 5,820.25 58.2K
15:55 5,823.94 5,825.17 5,823.03 5,823.03 89.5K
15:56 5,824.62 5,824.98 5,823.45 5,824.98 138.4K
15:57 5,827.28 5,827.28 5,825.36 5,826.85 142.8K
15:58 5,827.67 5,827.67 5,823.86 5,823.86 145.0K
15:59 5,824.32 5,825.92 5,822.81 5,822.81 295.3K
16:00 5,824.24 5,824.24 5,821.84 5,821.84 10,677.1K
16:01 5,821.84 5,821.84 5,821.84 5,821.84 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