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 5,771.52 5,771.52 5,716.42 5,726.18 153.4K
09:31 5,720.40 5,722.45 5,712.56 5,722.45 41.9K
09:32 5,728.25 5,733.81 5,728.25 5,733.81 15.9K
09:33 5,731.66 5,735.57 5,731.66 5,733.96 13.3K
09:34 5,736.14 5,741.95 5,730.87 5,730.87 12.2K
09:35 5,736.66 5,736.66 5,727.72 5,730.51 23.9K
09:36 5,729.68 5,740.28 5,729.68 5,740.28 16.8K
09:37 5,736.98 5,736.98 5,730.11 5,730.11 41.2K
09:38 5,730.50 5,734.16 5,729.41 5,734.16 9.1K
09:39 5,741.66 5,759.93 5,741.66 5,759.93 42.6K
09:40 5,761.97 5,764.02 5,760.36 5,760.36 38.6K
09:41 5,765.14 5,775.60 5,765.14 5,775.60 16.8K
09:42 5,779.94 5,781.14 5,778.88 5,778.88 22.9K
09:43 5,776.26 5,779.75 5,776.26 5,778.94 14.5K
09:44 5,779.35 5,779.35 5,761.04 5,761.04 18.5K
09:45 5,755.84 5,755.84 5,744.27 5,744.27 37.1K
09:46 5,746.26 5,746.26 5,740.95 5,744.87 17.3K
09:47 5,742.17 5,744.03 5,731.01 5,731.01 28.9K
09:48 5,733.72 5,737.91 5,733.72 5,734.22 17.1K
09:49 5,735.50 5,743.33 5,735.50 5,743.33 34.7K
09:50 5,750.08 5,763.36 5,750.08 5,763.36 62.9K
09:51 5,764.94 5,769.70 5,764.94 5,769.70 21.3K
09:52 5,772.10 5,775.11 5,772.10 5,775.11 21.0K
09:53 5,773.44 5,773.44 5,771.18 5,773.13 15.0K
09:54 5,772.53 5,779.64 5,772.53 5,774.70 29.2K
09:55 5,775.98 5,778.07 5,775.98 5,778.07 12.4K
09:56 5,775.62 5,782.38 5,775.62 5,782.38 13.0K
09:57 5,783.67 5,783.67 5,779.56 5,779.56 17.7K
09:58 5,781.29 5,781.36 5,776.17 5,780.96 34.4K
09:59 5,779.94 5,779.94 5,776.51 5,776.51 31.3K
10:00 5,777.99 5,795.18 5,777.99 5,795.18 74.1K
10:01 5,805.17 5,805.17 5,801.86 5,804.53 41.3K
10:02 5,803.57 5,803.57 5,793.77 5,793.77 17.1K
10:03 5,798.57 5,799.41 5,795.47 5,799.41 33.0K
10:04 5,797.91 5,797.91 5,793.83 5,793.83 17.3K
10:05 5,793.21 5,794.04 5,786.51 5,786.51 9.9K
10:06 5,785.01 5,785.25 5,776.95 5,776.95 35.8K
10:07 5,777.74 5,777.74 5,771.06 5,771.06 22.1K
10:08 5,767.00 5,767.04 5,765.78 5,767.04 18.7K
10:09 5,767.17 5,772.85 5,767.17 5,768.28 15.8K
10:10 5,768.68 5,771.69 5,767.72 5,771.69 11.7K
10:11 5,774.69 5,779.62 5,774.69 5,777.73 26.7K
10:12 5,779.78 5,780.24 5,776.91 5,776.91 14.2K
10:13 5,774.70 5,774.70 5,763.15 5,763.15 21.7K
10:14 5,762.62 5,762.62 5,755.42 5,755.42 17.5K
10:15 5,757.57 5,759.47 5,756.07 5,759.47 16.2K
10:16 5,758.19 5,758.80 5,756.66 5,757.16 12.0K
10:17 5,757.23 5,758.02 5,755.76 5,758.02 20.1K
10:18 5,757.83 5,760.14 5,756.24 5,756.24 13.3K
10:19 5,757.89 5,757.89 5,755.28 5,755.28 15.9K
10:20 5,756.61 5,759.41 5,756.61 5,759.41 12.6K
10:21 5,756.71 5,756.71 5,750.99 5,750.99 21.3K
10:22 5,750.38 5,750.38 5,744.39 5,744.39 13.7K
10:23 5,741.81 5,759.09 5,741.81 5,759.09 25.4K
10:24 5,758.84 5,762.50 5,758.84 5,760.69 15.1K
10:25 5,753.69 5,753.69 5,749.93 5,750.69 10.6K
10:26 5,750.42 5,750.42 5,747.72 5,748.80 13.8K
10:27 5,747.38 5,747.85 5,746.69 5,746.69 11.8K
10:28 5,746.91 5,746.91 5,739.78 5,741.90 16.5K
10:29 5,737.42 5,742.93 5,737.42 5,742.93 25.7K
10:30 5,742.93 5,747.46 5,742.39 5,747.46 15.9K
10:31 5,745.32 5,749.26 5,745.32 5,749.26 17.6K
10:32 5,757.44 5,757.50 5,754.95 5,755.98 18.8K
10:33 5,757.38 5,758.09 5,756.32 5,756.32 20.8K
10:34 5,755.10 5,762.69 5,755.10 5,762.69 22.5K
10:35 5,762.99 5,762.99 5,759.96 5,761.08 10.8K
10:36 5,760.09 5,761.17 5,755.24 5,755.24 15.4K
10:37 5,755.49 5,755.81 5,754.38 5,754.38 13.0K
10:38 5,755.35 5,755.94 5,753.08 5,753.08 11.7K
10:39 5,756.20 5,756.20 5,750.00 5,750.00 16.2K
10:40 5,749.62 5,749.62 5,743.91 5,743.91 12.9K
10:41 5,742.03 5,742.03 5,736.90 5,736.90 17.9K
10:42 5,733.68 5,735.15 5,733.68 5,733.83 19.4K
10:43 5,732.03 5,732.03 5,729.45 5,729.45 18.5K
10:44 5,729.37 5,729.37 5,724.52 5,725.17 10.5K
10:45 5,725.26 5,725.26 5,719.76 5,719.76 21.9K
10:46 5,719.55 5,727.71 5,719.55 5,727.71 12.0K
10:47 5,727.68 5,732.89 5,727.68 5,732.89 10.3K
10:48 5,731.86 5,731.86 5,722.68 5,722.68 22.1K
10:49 5,722.49 5,723.79 5,714.10 5,714.10 15.5K
10:50 5,712.54 5,714.02 5,709.35 5,709.35 21.9K
10:51 5,708.96 5,708.96 5,705.40 5,705.40 20.9K
10:52 5,703.41 5,703.41 5,693.64 5,693.64 18.2K
10:53 5,692.57 5,692.57 5,689.81 5,689.81 16.4K
10:54 5,685.67 5,687.91 5,685.22 5,685.22 29.4K
10:55 5,685.19 5,688.46 5,685.19 5,688.46 17.2K
10:56 5,685.95 5,686.45 5,681.38 5,681.38 21.6K
10:57 5,681.15 5,682.00 5,678.19 5,682.00 18.4K
10:58 5,681.25 5,683.26 5,681.25 5,682.51 11.2K
10:59 5,682.51 5,682.51 5,674.89 5,674.89 27.6K
11:00 5,672.06 5,676.54 5,672.06 5,676.54 40.1K
11:01 5,676.54 5,676.79 5,674.90 5,676.42 13.3K
11:02 5,679.52 5,681.57 5,679.52 5,681.35 17.7K
11:03 5,681.08 5,684.77 5,680.70 5,684.77 17.4K
11:04 5,686.52 5,688.54 5,686.52 5,688.48 24.6K
11:05 5,693.69 5,700.96 5,692.98 5,700.96 26.0K
11:06 5,702.52 5,713.08 5,702.52 5,711.31 23.2K
11:07 5,717.27 5,717.27 5,712.77 5,712.77 20.9K
11:08 5,710.62 5,715.44 5,710.62 5,715.03 19.7K
11:09 5,711.62 5,714.60 5,711.62 5,714.60 5.9K
11:10 5,716.15 5,718.20 5,716.15 5,718.20 13.0K
11:11 5,717.66 5,717.69 5,716.14 5,716.53 14.8K
11:12 5,713.67 5,715.93 5,713.67 5,714.06 8.5K
11:13 5,717.57 5,717.57 5,713.43 5,713.43 7.2K
11:14 5,713.05 5,713.44 5,711.84 5,712.53 16.1K
11:15 5,711.51 5,714.94 5,711.51 5,714.94 11.1K
11:16 5,718.26 5,729.48 5,718.26 5,727.25 13.6K
11:17 5,727.25 5,727.25 5,722.42 5,723.43 8.5K
11:18 5,723.82 5,723.82 5,715.79 5,715.79 18.1K
11:19 5,717.00 5,718.81 5,717.00 5,718.81 3.7K
11:20 5,718.55 5,719.94 5,718.55 5,719.75 6.8K
11:21 5,719.95 5,727.03 5,719.95 5,726.91 9.5K
11:22 5,727.34 5,727.34 5,724.23 5,724.23 10.3K
11:23 5,724.11 5,724.11 5,723.07 5,723.68 12.0K
11:24 5,723.29 5,728.54 5,723.29 5,726.74 15.2K
11:25 5,727.24 5,727.24 5,724.92 5,724.92 18.7K
11:26 5,725.61 5,726.21 5,724.27 5,726.21 14.9K
11:27 5,723.67 5,726.48 5,723.67 5,726.33 17.5K
11:28 5,724.21 5,724.58 5,720.09 5,720.09 13.5K
11:29 5,719.83 5,720.95 5,718.47 5,720.95 13.0K
11:30 5,721.22 5,721.81 5,721.22 5,721.81 14.1K
11:31 5,723.07 5,725.62 5,723.07 5,724.69 19.7K
11:32 5,724.09 5,724.09 5,717.37 5,717.37 20.2K
11:33 5,714.99 5,717.11 5,712.88 5,712.88 18.1K
11:34 5,711.94 5,717.04 5,711.94 5,717.04 8.5K
11:35 5,717.57 5,717.57 5,713.79 5,713.79 19.4K
11:36 5,710.09 5,713.19 5,709.81 5,713.19 16.2K
11:37 5,713.50 5,715.56 5,712.63 5,715.56 10.8K
11:38 5,714.91 5,714.91 5,711.33 5,711.33 9.6K
11:39 5,711.33 5,711.33 5,704.60 5,704.60 15.5K
11:40 5,703.61 5,703.61 5,701.50 5,701.75 11.1K
11:41 5,702.52 5,702.58 5,697.87 5,697.87 12.4K
11:42 5,698.92 5,698.92 5,694.43 5,694.43 12.1K
11:43 5,695.46 5,695.46 5,693.90 5,693.90 7.4K
11:44 5,693.51 5,694.65 5,691.68 5,692.31 9.6K
11:45 5,691.03 5,695.39 5,691.03 5,695.39 11.3K
11:46 5,695.54 5,696.15 5,695.35 5,695.35 7.6K
11:47 5,698.66 5,716.48 5,698.66 5,716.48 34.3K
11:48 5,717.13 5,717.13 5,713.50 5,714.74 21.4K
11:49 5,717.62 5,717.62 5,715.29 5,715.29 11.7K
11:50 5,713.76 5,713.76 5,711.20 5,711.20 14.5K
11:51 5,718.42 5,720.04 5,717.52 5,717.52 14.2K
11:52 5,718.42 5,718.42 5,717.45 5,717.45 6.1K
11:53 5,717.39 5,718.79 5,710.78 5,710.78 10.4K
11:54 5,710.02 5,710.12 5,706.29 5,706.29 18.3K
11:55 5,706.57 5,706.57 5,703.07 5,703.07 7.4K
11:56 5,703.07 5,703.07 5,694.47 5,694.47 13.6K
11:57 5,695.24 5,696.09 5,694.33 5,694.33 14.0K
11:58 5,695.97 5,696.73 5,694.72 5,696.08 7.0K
11:59 5,696.46 5,696.72 5,695.79 5,696.72 9.0K
12:00 5,696.69 5,696.69 5,690.10 5,690.10 18.1K
12:01 5,686.94 5,687.70 5,683.97 5,684.24 12.3K
12:02 5,684.95 5,688.21 5,684.67 5,688.21 14.4K
12:03 5,686.17 5,688.63 5,685.43 5,688.63 14.6K
12:04 5,690.45 5,690.45 5,688.73 5,689.11 13.0K
12:05 5,687.98 5,688.97 5,687.79 5,688.97 8.1K
12:06 5,691.33 5,692.96 5,690.95 5,692.96 7.5K
12:07 5,692.33 5,693.41 5,690.53 5,693.41 7.0K
12:08 5,693.41 5,694.19 5,693.23 5,693.23 5.4K
12:09 5,692.97 5,696.53 5,692.97 5,696.18 19.0K
12:10 5,693.99 5,695.24 5,693.61 5,695.24 13.4K
12:11 5,699.24 5,699.97 5,698.83 5,699.97 11.7K
12:12 5,700.10 5,700.15 5,698.94 5,698.94 8.9K
12:13 5,698.11 5,700.68 5,698.11 5,700.68 19.8K
12:14 5,697.53 5,699.64 5,697.53 5,699.64 24.4K
12:15 5,700.07 5,700.10 5,699.10 5,699.72 13.4K
12:16 5,700.62 5,701.43 5,700.62 5,701.17 17.0K
12:17 5,700.31 5,701.36 5,700.31 5,701.36 8.3K
12:18 5,700.21 5,700.81 5,698.88 5,700.81 8.4K
12:19 5,700.67 5,700.67 5,698.98 5,698.98 36.0K
12:20 5,699.17 5,699.17 5,697.32 5,697.32 10.1K
12:21 5,696.22 5,697.68 5,696.22 5,696.51 9.2K
12:22 5,695.83 5,696.34 5,695.70 5,696.34 7.7K
12:23 5,696.59 5,697.03 5,693.78 5,693.78 11.1K
12:24 5,693.59 5,694.03 5,693.14 5,694.03 9.3K
12:25 5,693.45 5,693.45 5,691.08 5,691.47 7.2K
12:26 5,691.35 5,695.08 5,691.35 5,695.08 12.1K
12:27 5,695.47 5,698.63 5,695.47 5,698.63 5.0K
12:28 5,699.39 5,699.64 5,698.26 5,698.26 9.9K
12:29 5,697.50 5,697.50 5,694.30 5,694.30 10.9K
12:30 5,694.17 5,694.17 5,690.42 5,691.76 18.1K
12:31 5,691.44 5,691.63 5,690.73 5,691.12 9.3K
12:32 5,690.14 5,691.37 5,690.14 5,691.37 5.3K
12:33 5,692.59 5,694.07 5,692.33 5,694.07 8.1K
12:34 5,694.07 5,694.07 5,691.80 5,692.25 5.9K
12:35 5,691.74 5,697.09 5,691.74 5,697.09 6.6K
12:36 5,698.87 5,698.87 5,695.25 5,695.25 17.1K
12:37 5,694.42 5,694.68 5,693.34 5,693.34 6.5K
12:38 5,693.34 5,693.34 5,692.74 5,692.74 6.8K
12:39 5,694.03 5,694.80 5,693.34 5,693.34 5.1K
12:40 5,694.75 5,695.52 5,691.08 5,691.08 7.5K
12:41 5,689.77 5,689.99 5,688.88 5,689.99 11.7K
12:42 5,690.38 5,692.46 5,690.38 5,690.87 8.2K
12:43 5,690.87 5,690.87 5,687.88 5,687.88 14.8K
12:44 5,688.56 5,688.56 5,687.17 5,687.17 10.0K
12:45 5,688.82 5,689.83 5,687.46 5,687.46 10.3K
12:46 5,684.30 5,684.30 5,682.48 5,684.06 18.8K
12:47 5,683.80 5,687.27 5,683.80 5,687.27 11.8K
12:48 5,686.89 5,686.89 5,684.83 5,686.12 5.9K
12:49 5,685.35 5,686.89 5,685.35 5,686.50 4.2K
12:50 5,689.04 5,694.17 5,689.04 5,694.17 8.8K
12:51 5,696.36 5,696.36 5,691.41 5,691.41 13.6K
12:52 5,690.62 5,690.62 5,685.19 5,685.19 39.2K
12:53 5,685.03 5,685.16 5,683.31 5,684.34 27.3K
12:54 5,685.89 5,688.61 5,685.89 5,688.61 16.8K
12:55 5,688.71 5,689.87 5,688.71 5,689.11 4.0K
12:56 5,692.27 5,694.27 5,692.27 5,694.27 8.3K
12:57 5,695.47 5,695.47 5,694.48 5,695.25 9.6K
12:58 5,692.38 5,693.93 5,691.72 5,691.72 12.5K
12:59 5,690.66 5,690.66 5,689.26 5,689.56 7.7K
13:00 5,686.04 5,686.57 5,684.25 5,684.25 15.1K
13:01 5,685.02 5,687.18 5,684.06 5,684.06 13.3K
13:02 5,685.74 5,719.53 5,685.74 5,719.53 72.5K
13:03 5,720.46 5,720.46 5,711.33 5,711.33 22.6K
13:04 5,708.92 5,716.26 5,708.92 5,716.26 20.7K
13:05 5,714.84 5,715.33 5,711.21 5,711.46 18.6K
13:06 5,709.98 5,711.45 5,705.57 5,705.57 14.8K
13:07 5,702.42 5,702.71 5,700.54 5,700.54 12.9K
13:08 5,700.34 5,701.66 5,700.34 5,700.60 7.7K
13:09 5,696.27 5,696.27 5,690.75 5,690.75 18.1K
13:10 5,690.09 5,692.87 5,686.81 5,686.81 17.4K
13:11 5,684.11 5,684.88 5,683.76 5,684.15 4.5K
13:12 5,684.18 5,685.35 5,682.86 5,685.35 8.4K
13:13 5,683.69 5,683.69 5,681.90 5,681.90 8.7K
13:14 5,681.35 5,682.14 5,679.62 5,679.62 14.5K
13:15 5,681.29 5,682.75 5,679.66 5,680.07 8.5K
13:16 5,681.38 5,686.59 5,681.38 5,686.59 13.5K
13:17 5,690.75 5,691.07 5,690.55 5,690.55 14.5K
13:18 5,692.61 5,695.43 5,692.61 5,694.33 10.4K
13:19 5,679.75 5,706.79 5,668.47 5,706.79 215.6K
13:20 5,715.21 5,736.52 5,715.21 5,736.52 151.9K
13:21 5,753.44 5,766.07 5,753.44 5,766.07 39.0K
13:22 5,767.93 5,768.94 5,766.39 5,766.54 17.8K
13:23 5,768.85 5,784.14 5,768.85 5,778.65 21.4K
13:24 5,788.27 5,800.78 5,788.27 5,800.78 30.9K
13:25 5,799.73 5,819.59 5,799.73 5,819.59 18.9K
13:26 5,823.65 5,825.79 5,819.86 5,825.79 19.2K
13:27 5,825.50 5,848.63 5,825.50 5,848.63 19.0K
13:28 5,850.41 5,851.11 5,834.51 5,834.51 26.4K
13:29 5,844.07 5,852.43 5,839.68 5,847.25 101.3K
13:30 5,844.89 5,848.22 5,842.80 5,847.86 90.7K
13:31 5,845.80 5,858.02 5,845.80 5,858.02 42.0K
13:32 5,865.03 5,882.49 5,865.03 5,882.49 42.0K
13:33 5,882.56 5,893.50 5,882.56 5,889.32 39.7K
13:34 5,892.33 5,897.11 5,890.61 5,897.11 74.1K
13:35 5,899.25 5,917.19 5,899.25 5,917.19 65.3K
13:36 5,931.21 5,931.21 5,919.46 5,924.02 73.4K
13:37 5,925.41 5,925.41 5,912.07 5,921.06 43.5K
13:38 5,919.55 5,919.55 5,908.38 5,908.38 40.1K
13:39 5,903.24 5,903.24 5,898.36 5,898.36 30.1K
13:40 5,901.21 5,901.21 5,881.66 5,881.66 50.3K
13:41 5,885.67 5,911.04 5,885.67 5,907.10 35.9K
13:42 5,909.77 5,909.77 5,907.21 5,907.21 13.3K
13:43 5,904.54 5,905.06 5,901.89 5,901.89 20.0K
13:44 5,900.15 5,900.15 5,893.63 5,893.63 25.6K
13:45 5,894.54 5,895.60 5,890.99 5,890.99 26.2K
13:46 5,882.06 5,893.01 5,882.06 5,893.01 36.3K
13:47 5,898.15 5,904.40 5,897.32 5,904.40 32.8K
13:48 5,905.45 5,914.55 5,905.45 5,914.55 25.2K
13:49 5,918.27 5,927.16 5,918.27 5,923.18 33.2K
13:50 5,917.41 5,919.14 5,915.09 5,915.09 25.0K
13:51 5,917.02 5,918.96 5,915.37 5,917.70 29.9K
13:52 5,920.81 5,926.09 5,920.75 5,922.79 24.4K
13:53 5,922.79 5,922.79 5,921.04 5,922.30 37.0K
13:54 5,918.01 5,918.28 5,914.28 5,916.71 47.8K
13:55 5,917.91 5,921.63 5,917.91 5,919.16 27.2K
13:56 5,916.42 5,921.48 5,916.11 5,921.48 17.5K
13:57 5,925.50 5,931.01 5,923.04 5,930.94 50.0K
13:58 5,931.52 5,942.92 5,931.52 5,942.92 86.9K
13:59 5,944.63 5,946.20 5,940.82 5,940.82 51.6K
14:00 5,943.72 5,956.96 5,942.93 5,956.96 57.9K
14:01 5,957.28 5,961.53 5,956.65 5,960.43 36.2K
14:02 5,960.75 5,960.75 5,954.73 5,954.73 38.0K
14:03 5,954.86 5,954.86 5,944.91 5,947.49 40.4K
14:04 5,952.67 5,956.91 5,952.67 5,954.22 29.4K
14:05 5,952.66 5,955.91 5,951.82 5,951.82 26.5K
14:06 5,948.01 5,948.01 5,944.08 5,945.66 26.9K
14:07 5,943.26 5,943.26 5,940.62 5,940.62 33.2K
14:08 5,938.16 5,938.16 5,919.42 5,919.42 35.3K
14:09 5,915.68 5,925.79 5,915.13 5,925.79 35.2K
14:10 5,929.80 5,937.06 5,929.31 5,935.87 23.3K
14:11 5,936.99 5,944.97 5,936.99 5,944.97 21.1K
14:12 5,945.95 5,946.54 5,945.14 5,946.54 26.2K
14:13 5,946.59 5,947.86 5,944.80 5,944.80 51.7K
14:14 5,942.94 5,957.05 5,942.94 5,955.33 44.4K
14:15 5,954.67 5,956.61 5,953.88 5,953.88 20.8K
14:16 5,949.66 5,953.48 5,948.63 5,953.48 21.8K
14:17 5,955.70 5,956.67 5,954.73 5,955.18 35.0K
14:18 5,953.87 5,963.71 5,953.87 5,963.71 57.4K
14:19 5,969.84 5,976.77 5,969.84 5,970.70 37.2K
14:20 5,962.65 5,962.65 5,955.90 5,955.90 48.6K
14:21 5,956.62 5,956.62 5,954.10 5,954.69 33.0K
14:22 5,957.16 5,960.42 5,956.79 5,956.79 23.5K
14:23 5,954.80 5,963.42 5,954.80 5,963.42 22.7K
14:24 5,963.04 5,972.88 5,963.04 5,972.88 17.1K
14:25 5,971.49 5,974.26 5,969.23 5,974.26 51.8K
14:26 5,973.90 5,974.04 5,971.22 5,971.22 25.6K
14:27 5,969.40 5,974.31 5,969.40 5,974.31 42.0K
14:28 5,978.18 5,978.42 5,976.69 5,976.69 41.6K
14:29 5,978.14 5,979.80 5,970.66 5,971.81 63.6K
14:30 5,971.11 5,978.32 5,971.11 5,978.32 23.8K
14:31 5,978.65 5,982.05 5,978.65 5,981.84 23.7K
14:32 5,975.66 5,980.66 5,975.66 5,980.31 20.6K
14:33 5,979.67 5,982.84 5,979.06 5,979.06 21.1K
14:34 5,976.03 5,976.03 5,955.55 5,955.55 81.2K
14:35 5,950.89 5,958.84 5,949.74 5,958.84 40.6K
14:36 5,958.72 5,959.32 5,956.03 5,959.32 31.4K
14:37 5,955.20 5,955.20 5,948.58 5,948.58 40.5K
14:38 5,954.49 5,954.60 5,945.86 5,945.86 34.9K
14:39 5,947.66 5,955.25 5,946.35 5,946.35 21.7K
14:40 5,944.33 5,944.33 5,938.37 5,938.37 29.2K
14:41 5,938.73 5,940.25 5,936.98 5,936.98 28.3K
14:42 5,936.91 5,939.44 5,930.87 5,930.87 36.9K
14:43 5,928.44 5,928.44 5,921.71 5,925.77 37.0K
14:44 5,924.78 5,924.78 5,917.52 5,917.52 15.1K
14:45 5,914.32 5,917.47 5,910.39 5,910.39 48.7K
14:46 5,907.25 5,907.25 5,902.07 5,902.49 29.3K
14:47 5,905.28 5,906.87 5,904.27 5,906.87 37.2K
14:48 5,907.77 5,919.21 5,907.53 5,919.21 27.5K
14:49 5,917.73 5,921.11 5,917.73 5,919.50 9.4K
14:50 5,924.98 5,924.98 5,922.49 5,923.00 30.4K
14:51 5,926.80 5,929.56 5,926.80 5,928.06 36.1K
14:52 5,929.47 5,930.82 5,925.87 5,930.82 29.8K
14:53 5,928.11 5,934.64 5,923.99 5,923.99 34.2K
14:54 5,924.48 5,925.10 5,919.60 5,919.60 19.4K
14:55 5,921.05 5,921.05 5,918.59 5,919.83 21.1K
14:56 5,920.60 5,920.60 5,916.91 5,916.99 27.4K
14:57 5,917.72 5,921.34 5,917.72 5,921.34 31.7K
14:58 5,919.80 5,927.16 5,919.80 5,924.66 40.4K
14:59 5,923.38 5,923.38 5,918.55 5,918.55 21.0K
15:00 5,921.86 5,921.86 5,917.21 5,917.33 16.3K
15:01 5,919.71 5,921.09 5,919.71 5,919.93 17.5K
15:02 5,919.15 5,931.11 5,919.15 5,930.50 38.0K
15:03 5,931.15 5,936.74 5,931.15 5,936.74 23.0K
15:04 5,936.73 5,939.23 5,935.44 5,937.08 28.8K
15:05 5,937.09 5,947.82 5,937.09 5,947.02 30.6K
15:06 5,947.39 5,947.39 5,942.70 5,945.27 18.4K
15:07 5,944.51 5,949.63 5,944.51 5,949.63 55.0K
15:08 5,953.92 5,957.86 5,953.92 5,956.82 28.8K
15:09 5,957.44 5,957.44 5,954.19 5,956.21 24.4K
15:10 5,977.62 5,978.49 5,963.80 5,965.22 39.8K
15:11 5,965.57 5,975.09 5,965.57 5,975.09 20.6K
15:12 5,974.05 5,974.05 5,971.29 5,971.29 36.7K
15:13 5,973.14 5,977.41 5,973.14 5,977.41 21.7K
15:14 5,977.25 5,985.00 5,975.44 5,985.00 51.2K
15:15 5,984.37 5,988.47 5,984.37 5,988.47 28.8K
15:16 5,989.69 5,992.84 5,989.48 5,992.84 19.6K
15:17 5,992.45 5,992.45 5,985.42 5,985.42 29.5K
15:18 5,985.22 5,988.14 5,984.87 5,984.87 26.3K
15:19 5,982.70 5,992.85 5,982.70 5,992.85 54.7K
15:20 5,992.55 5,992.55 5,990.19 5,990.19 16.6K
15:21 5,991.77 6,001.22 5,991.77 6,001.22 32.3K
15:22 5,998.92 6,000.18 5,992.51 5,992.51 23.7K
15:23 5,989.91 5,990.06 5,988.94 5,988.94 14.8K
15:24 5,987.15 5,987.27 5,985.42 5,985.42 18.9K
15:25 5,986.07 5,990.95 5,986.07 5,990.95 33.5K
15:26 5,992.94 5,992.94 5,990.47 5,990.47 31.4K
15:27 5,990.09 5,990.09 5,984.95 5,984.95 41.6K
15:28 5,986.66 5,992.14 5,986.66 5,990.53 21.3K
15:29 5,988.48 5,988.48 5,987.99 5,987.99 18.2K
15:30 5,987.21 6,003.77 5,987.21 6,003.77 39.6K
15:31 6,004.32 6,009.85 6,004.32 6,009.27 33.1K
15:32 6,012.81 6,012.81 6,008.65 6,008.65 24.9K
15:33 6,007.26 6,010.21 6,004.72 6,004.72 46.2K
15:34 6,003.88 6,003.88 5,994.33 5,994.33 35.9K
15:35 5,990.60 5,993.42 5,990.60 5,991.71 36.9K
15:36 5,988.53 5,994.07 5,988.53 5,994.07 31.1K
15:37 5,991.50 5,991.66 5,986.54 5,986.54 28.3K
15:38 5,986.57 5,986.57 5,980.44 5,980.44 29.1K
15:39 5,979.28 5,983.34 5,979.28 5,983.34 30.0K
15:40 5,988.30 5,988.30 5,987.42 5,987.64 26.3K
15:41 5,987.58 5,987.75 5,985.44 5,986.72 23.5K
15:42 5,989.47 5,989.47 5,985.62 5,985.62 32.7K
15:43 5,980.35 5,984.02 5,980.35 5,981.70 39.8K
15:44 5,982.18 5,984.66 5,981.27 5,981.27 36.1K
15:45 5,982.59 5,982.59 5,978.57 5,978.57 60.8K
15:46 5,977.26 5,977.26 5,975.43 5,975.47 37.9K
15:47 5,974.84 5,974.84 5,970.64 5,971.23 38.3K
15:48 5,971.57 5,971.96 5,969.27 5,970.88 44.6K
15:49 5,972.50 5,972.50 5,970.08 5,970.40 37.2K
15:50 5,972.42 5,977.19 5,972.42 5,977.19 131.4K
15:51 5,974.63 5,975.85 5,969.82 5,969.82 65.3K
15:52 5,973.20 5,978.12 5,972.66 5,978.12 57.6K
15:53 5,977.56 5,977.56 5,972.87 5,972.87 63.9K
15:54 5,967.29 5,967.29 5,962.52 5,962.52 86.1K
15:55 5,962.37 5,967.68 5,962.37 5,967.68 117.0K
15:56 5,968.69 5,972.21 5,968.69 5,970.10 134.5K
15:57 5,969.55 5,978.01 5,969.55 5,973.38 165.3K
15:58 5,968.62 5,968.74 5,967.89 5,968.74 111.7K
15:59 5,967.18 5,973.71 5,967.18 5,973.60 190.4K
16:00 5,971.98 5,974.43 5,971.98 5,974.43 4,943.2K
16:01 5,974.43 5,974.43 5,974.43 5,974.43 21.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし