S

TRGSPTS30
🏛️ カナダ →
6,681.44
最終更新: 2025-10-02
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 5,783.00 5,783.00 5,768.04 5,768.04 83.3K
09:31 5,772.67 5,777.28 5,772.67 5,776.12 10.3K
09:32 5,770.60 5,772.27 5,768.54 5,769.88 13.8K
09:33 5,763.87 5,765.14 5,763.87 5,765.14 11.2K
09:34 5,772.44 5,775.29 5,771.38 5,775.29 12.4K
09:35 5,779.07 5,803.87 5,779.07 5,803.87 27.6K
09:36 5,804.86 5,804.86 5,796.69 5,803.05 23.9K
09:37 5,805.04 5,808.32 5,800.89 5,800.89 15.7K
09:38 5,801.64 5,804.91 5,799.31 5,804.91 16.4K
09:39 5,807.22 5,821.12 5,807.22 5,821.12 16.6K
09:40 5,821.63 5,833.44 5,817.97 5,825.93 17.0K
09:41 5,825.84 5,825.84 5,803.02 5,803.02 16.9K
09:42 5,802.84 5,810.06 5,802.84 5,810.06 14.0K
09:43 5,810.73 5,816.13 5,810.73 5,816.13 16.5K
09:44 5,821.83 5,821.83 5,815.30 5,816.25 31.0K
09:45 5,820.10 5,826.56 5,820.10 5,826.06 24.9K
09:46 5,828.83 5,840.17 5,828.83 5,840.17 31.5K
09:47 5,840.62 5,843.92 5,839.02 5,840.71 20.4K
09:48 5,842.25 5,846.28 5,841.97 5,846.28 34.5K
09:49 5,849.51 5,849.51 5,838.88 5,846.85 41.1K
09:50 5,843.84 5,849.16 5,843.84 5,848.19 19.1K
09:51 5,845.88 5,845.88 5,834.61 5,834.61 22.0K
09:52 5,836.66 5,839.61 5,835.57 5,839.61 10.6K
09:53 5,841.31 5,843.27 5,839.28 5,843.27 24.1K
09:54 5,843.29 5,849.16 5,843.29 5,846.22 35.7K
09:55 5,843.46 5,843.46 5,834.67 5,834.67 14.2K
09:56 5,837.85 5,842.90 5,837.85 5,842.33 15.5K
09:57 5,841.02 5,841.02 5,836.87 5,839.26 10.5K
09:58 5,838.15 5,838.15 5,833.80 5,833.80 8.7K
09:59 5,832.85 5,834.30 5,831.73 5,834.30 14.3K
10:00 5,831.69 5,831.69 5,827.52 5,827.78 41.5K
10:01 5,829.17 5,829.17 5,825.05 5,828.24 14.0K
10:02 5,822.94 5,822.94 5,817.85 5,821.13 35.7K
10:03 5,819.66 5,822.77 5,819.66 5,821.80 19.8K
10:04 5,823.95 5,829.14 5,823.12 5,829.14 12.1K
10:05 5,833.01 5,833.69 5,833.01 5,833.09 10.8K
10:06 5,833.36 5,836.70 5,833.36 5,836.70 12.5K
10:07 5,837.05 5,850.10 5,837.05 5,850.10 34.8K
10:08 5,851.16 5,855.66 5,851.16 5,855.66 12.7K
10:09 5,852.41 5,852.41 5,844.88 5,844.88 16.5K
10:10 5,847.19 5,847.77 5,845.71 5,847.03 12.3K
10:11 5,847.13 5,847.13 5,839.02 5,839.02 19.2K
10:12 5,833.47 5,835.74 5,830.53 5,831.85 11.0K
10:13 5,832.97 5,834.89 5,831.38 5,834.89 11.7K
10:14 5,835.15 5,835.15 5,833.64 5,834.99 14.2K
10:15 5,835.37 5,838.92 5,835.37 5,838.92 8.8K
10:16 5,842.68 5,846.58 5,840.37 5,840.37 18.1K
10:17 5,836.63 5,843.16 5,836.63 5,843.16 9.4K
10:18 5,840.35 5,843.27 5,840.35 5,842.13 20.2K
10:19 5,841.11 5,841.11 5,836.52 5,837.25 14.7K
10:20 5,833.81 5,833.81 5,824.03 5,824.03 19.1K
10:21 5,822.27 5,822.27 5,807.88 5,807.88 45.7K
10:22 5,810.54 5,812.04 5,809.69 5,811.71 15.3K
10:23 5,810.30 5,810.30 5,800.79 5,800.79 23.0K
10:24 5,802.79 5,806.61 5,802.79 5,806.03 15.2K
10:25 5,807.27 5,807.27 5,805.50 5,805.50 12.8K
10:26 5,804.90 5,806.06 5,801.24 5,801.24 12.9K
10:27 5,803.04 5,803.04 5,800.44 5,802.84 12.3K
10:28 5,802.30 5,802.30 5,798.17 5,798.17 10.0K
10:29 5,798.17 5,798.17 5,791.22 5,791.22 11.5K
10:30 5,791.84 5,793.54 5,789.18 5,792.85 24.5K
10:31 5,793.73 5,797.05 5,793.73 5,796.08 18.9K
10:32 5,796.46 5,803.82 5,796.46 5,803.82 20.9K
10:33 5,803.00 5,805.44 5,801.27 5,805.44 19.2K
10:34 5,811.76 5,815.39 5,811.76 5,813.17 16.4K
10:35 5,812.95 5,821.36 5,812.95 5,821.36 16.3K
10:36 5,821.10 5,821.23 5,819.54 5,819.54 7.0K
10:37 5,820.41 5,820.92 5,818.02 5,818.02 14.6K
10:38 5,817.71 5,817.71 5,815.32 5,815.95 12.6K
10:39 5,812.54 5,817.49 5,812.54 5,816.98 15.3K
10:40 5,816.98 5,817.18 5,816.33 5,817.18 9.9K
10:41 5,819.11 5,823.19 5,819.11 5,822.13 10.3K
10:42 5,821.76 5,823.59 5,821.23 5,823.59 5.9K
10:43 5,823.10 5,823.29 5,822.52 5,822.52 6.0K
10:44 5,821.74 5,828.81 5,821.74 5,828.81 19.4K
10:45 5,832.44 5,839.06 5,832.44 5,839.06 18.7K
10:46 5,838.51 5,838.51 5,836.48 5,836.48 16.0K
10:47 5,832.52 5,838.29 5,831.90 5,838.29 13.9K
10:48 5,837.08 5,841.33 5,837.08 5,841.33 8.1K
10:49 5,841.01 5,841.01 5,837.15 5,837.77 10.0K
10:50 5,838.29 5,838.92 5,831.15 5,831.15 11.4K
10:51 5,833.19 5,833.19 5,830.19 5,830.19 10.6K
10:52 5,831.08 5,832.61 5,831.08 5,831.60 17.0K
10:53 5,830.25 5,830.25 5,829.26 5,829.26 6.9K
10:54 5,822.74 5,822.74 5,821.70 5,822.60 7.2K
10:55 5,824.74 5,825.51 5,822.12 5,822.12 7.8K
10:56 5,821.79 5,821.79 5,818.81 5,818.81 8.6K
10:57 5,819.06 5,823.01 5,819.06 5,821.46 11.6K
10:58 5,819.66 5,821.61 5,819.23 5,821.61 15.1K
10:59 5,818.23 5,818.53 5,815.71 5,816.59 17.1K
11:00 5,816.64 5,845.56 5,816.64 5,844.01 59.7K
11:01 5,842.02 5,842.02 5,831.96 5,831.96 22.5K
11:02 5,825.86 5,829.10 5,825.86 5,827.30 16.8K
11:03 5,828.54 5,829.49 5,823.92 5,823.92 9.8K
11:04 5,823.22 5,824.24 5,822.59 5,822.59 5.3K
11:05 5,824.13 5,824.13 5,817.64 5,817.64 12.6K
11:06 5,817.71 5,818.01 5,815.23 5,815.23 7.5K
11:07 5,816.60 5,816.60 5,813.23 5,813.23 12.0K
11:08 5,813.75 5,817.49 5,813.75 5,816.07 7.8K
11:09 5,815.71 5,820.23 5,814.90 5,820.23 10.7K
11:10 5,818.47 5,818.47 5,816.89 5,816.89 7.3K
11:11 5,816.15 5,816.15 5,814.18 5,814.91 11.5K
11:12 5,815.10 5,819.28 5,815.10 5,819.28 6.2K
11:13 5,818.79 5,818.79 5,816.02 5,816.02 13.1K
11:14 5,817.05 5,817.05 5,815.15 5,815.15 3.9K
11:15 5,815.54 5,815.54 5,812.16 5,812.16 8.9K
11:16 5,815.19 5,816.63 5,815.19 5,816.25 10.3K
11:17 5,817.83 5,817.83 5,815.94 5,816.19 13.0K
11:18 5,816.11 5,816.11 5,813.90 5,813.90 6.1K
11:19 5,814.10 5,814.61 5,814.10 5,814.61 6.3K
11:20 5,813.99 5,815.97 5,813.99 5,815.97 16.8K
11:21 5,814.86 5,816.72 5,814.09 5,816.72 13.2K
11:22 5,819.86 5,819.86 5,818.14 5,818.35 10.1K
11:23 5,818.48 5,818.48 5,816.39 5,816.39 15.2K
11:24 5,814.02 5,815.17 5,814.01 5,815.17 19.2K
11:25 5,818.08 5,819.99 5,817.26 5,819.99 7.3K
11:26 5,820.24 5,820.63 5,818.33 5,818.33 21.4K
11:27 5,817.74 5,817.74 5,809.92 5,809.92 18.2K
11:28 5,813.10 5,816.57 5,813.10 5,816.57 7.1K
11:29 5,817.14 5,817.55 5,816.01 5,817.55 20.2K
11:30 5,816.95 5,818.08 5,816.48 5,816.48 10.5K
11:31 5,818.05 5,819.54 5,818.05 5,819.53 6.8K
11:32 5,820.02 5,821.39 5,820.02 5,821.39 9.5K
11:33 5,821.33 5,823.82 5,821.33 5,823.82 4.4K
11:34 5,821.33 5,821.88 5,820.28 5,820.28 21.1K
11:35 5,819.79 5,819.79 5,819.49 5,819.50 4.8K
11:36 5,818.60 5,822.93 5,818.60 5,822.93 6.3K
11:37 5,822.15 5,824.23 5,822.15 5,824.08 7.4K
11:38 5,824.50 5,824.50 5,822.98 5,823.36 12.2K
11:39 5,830.22 5,831.56 5,829.81 5,831.56 9.8K
11:40 5,834.59 5,836.27 5,833.29 5,833.29 19.7K
11:41 5,833.29 5,833.41 5,832.78 5,833.41 8.7K
11:42 5,830.01 5,833.46 5,830.01 5,833.46 18.0K
11:43 5,833.08 5,833.80 5,833.08 5,833.39 5.4K
11:44 5,832.23 5,833.65 5,832.23 5,833.65 9.8K
11:45 5,833.65 5,835.02 5,833.65 5,833.93 4.4K
11:46 5,834.57 5,834.57 5,831.45 5,831.45 11.6K
11:47 5,830.68 5,834.42 5,830.68 5,833.73 23.6K
11:48 5,832.77 5,835.43 5,832.77 5,835.26 6.4K
11:49 5,836.63 5,837.21 5,836.63 5,837.21 4.2K
11:50 5,836.82 5,836.82 5,835.06 5,835.18 16.7K
11:51 5,835.94 5,836.34 5,834.58 5,835.48 11.8K
11:52 5,834.84 5,834.84 5,831.45 5,831.45 8.6K
11:53 5,832.75 5,834.28 5,832.75 5,834.28 8.8K
11:54 5,835.26 5,835.26 5,834.54 5,834.54 7.4K
11:55 5,834.48 5,836.80 5,834.48 5,835.92 10.2K
11:56 5,835.58 5,838.70 5,835.58 5,838.70 8.6K
11:57 5,838.04 5,839.66 5,838.04 5,839.66 10.5K
11:58 5,838.15 5,841.24 5,837.79 5,841.24 8.6K
11:59 5,840.86 5,840.91 5,835.13 5,835.59 10.3K
12:00 5,835.59 5,836.96 5,835.59 5,836.31 23.7K
12:01 5,836.76 5,837.29 5,836.52 5,836.52 8.2K
12:02 5,835.40 5,835.40 5,832.62 5,833.52 10.2K
12:03 5,833.52 5,834.06 5,833.52 5,833.78 4.5K
12:04 5,832.05 5,836.27 5,832.05 5,836.27 5.5K
12:05 5,837.41 5,840.12 5,837.41 5,840.12 5.6K
12:06 5,840.95 5,842.47 5,840.95 5,842.47 15.5K
12:07 5,841.61 5,842.27 5,841.50 5,841.50 15.2K
12:08 5,840.07 5,840.18 5,839.94 5,840.02 8.7K
12:09 5,839.44 5,839.44 5,836.52 5,836.52 18.6K
12:10 5,837.15 5,837.15 5,835.79 5,835.79 12.0K
12:11 5,836.65 5,839.80 5,836.65 5,838.43 19.7K
12:12 5,837.93 5,840.07 5,837.93 5,840.07 6.6K
12:13 5,840.99 5,840.99 5,839.93 5,839.93 3.6K
12:14 5,842.84 5,843.10 5,840.38 5,840.38 10.8K
12:15 5,841.96 5,843.88 5,841.89 5,843.88 19.7K
12:16 5,843.07 5,843.07 5,839.54 5,841.75 13.0K
12:17 5,843.35 5,843.42 5,843.35 5,843.42 8.6K
12:18 5,843.10 5,847.54 5,841.98 5,847.54 9.4K
12:19 5,847.06 5,847.11 5,846.22 5,846.22 6.8K
12:20 5,846.72 5,846.72 5,845.54 5,845.99 3.7K
12:21 5,845.81 5,847.75 5,845.81 5,847.75 9.5K
12:22 5,846.85 5,849.57 5,846.85 5,849.57 10.7K
12:23 5,847.79 5,848.26 5,846.41 5,848.26 9.2K
12:24 5,850.21 5,850.64 5,849.29 5,849.29 7.3K
12:25 5,849.73 5,851.64 5,847.02 5,847.02 5.4K
12:26 5,847.41 5,848.15 5,844.15 5,844.15 9.2K
12:27 5,844.92 5,845.52 5,844.92 5,845.52 6.2K
12:28 5,845.69 5,848.85 5,845.69 5,848.85 5.5K
12:29 5,848.18 5,849.33 5,848.10 5,848.10 6.2K
12:30 5,847.78 5,851.49 5,847.78 5,851.49 4.6K
12:31 5,852.06 5,855.90 5,852.06 5,855.90 15.0K
12:32 5,856.59 5,858.34 5,856.59 5,858.34 36.9K
12:33 5,858.27 5,858.68 5,857.39 5,857.39 29.9K
12:34 5,859.79 5,862.18 5,859.79 5,861.28 11.9K
12:35 5,861.28 5,863.14 5,861.28 5,863.03 7.7K
12:36 5,863.56 5,865.43 5,862.79 5,865.43 18.8K
12:37 5,865.43 5,867.41 5,865.41 5,867.41 12.3K
12:38 5,866.47 5,866.47 5,864.22 5,864.22 14.9K
12:39 5,865.01 5,867.99 5,865.01 5,867.99 8.5K
12:40 5,866.83 5,866.83 5,865.18 5,865.47 6.6K
12:41 5,865.51 5,865.51 5,863.20 5,863.20 6.1K
12:42 5,861.24 5,864.68 5,861.24 5,864.68 18.5K
12:43 5,865.07 5,865.43 5,864.68 5,865.43 4.6K
12:44 5,866.27 5,870.99 5,866.27 5,870.99 13.7K
12:45 5,871.19 5,871.19 5,869.72 5,869.72 7.7K
12:46 5,867.68 5,867.73 5,866.09 5,866.09 13.6K
12:47 5,866.48 5,866.90 5,866.48 5,866.90 14.6K
12:48 5,869.02 5,871.04 5,867.51 5,867.51 16.8K
12:49 5,869.54 5,870.47 5,868.73 5,868.73 17.9K
12:50 5,868.85 5,869.90 5,867.63 5,867.63 9.5K
12:51 5,866.61 5,867.00 5,865.19 5,865.19 14.4K
12:52 5,866.55 5,867.80 5,866.55 5,867.80 9.7K
12:53 5,871.00 5,871.00 5,870.02 5,870.24 8.8K
12:54 5,869.86 5,869.86 5,867.88 5,868.28 13.4K
12:55 5,867.93 5,869.98 5,867.93 5,869.98 11.1K
12:56 5,871.58 5,871.99 5,871.58 5,871.79 12.3K
12:57 5,870.89 5,871.90 5,870.89 5,871.90 11.4K
12:58 5,871.85 5,872.99 5,871.85 5,872.99 10.6K
12:59 5,872.22 5,872.22 5,869.37 5,869.37 16.0K
13:00 5,869.05 5,869.86 5,869.02 5,869.02 8.7K
13:01 5,869.02 5,869.02 5,867.25 5,867.77 18.5K
13:02 5,868.45 5,871.20 5,868.45 5,871.20 11.9K
13:03 5,871.20 5,871.82 5,871.20 5,871.82 5.8K
13:04 5,873.24 5,873.57 5,872.99 5,872.99 5.1K
13:05 5,872.36 5,872.36 5,869.28 5,869.63 16.4K
13:06 5,870.01 5,873.90 5,870.01 5,873.90 18.3K
13:07 5,873.08 5,873.08 5,872.90 5,873.02 9.8K
13:08 5,875.23 5,877.61 5,874.28 5,877.61 34.7K
13:09 5,875.20 5,875.20 5,870.04 5,871.28 22.1K
13:10 5,871.28 5,872.87 5,870.64 5,870.64 34.9K
13:11 5,870.08 5,870.86 5,869.51 5,870.66 12.0K
13:12 5,871.00 5,871.00 5,870.58 5,870.58 6.9K
13:13 5,869.70 5,869.70 5,866.82 5,866.82 15.9K
13:14 5,865.91 5,870.64 5,865.91 5,870.49 18.8K
13:15 5,870.88 5,872.24 5,870.88 5,872.24 9.5K
13:16 5,872.12 5,874.02 5,871.02 5,874.02 8.9K
13:17 5,873.76 5,873.79 5,873.39 5,873.79 3.3K
13:18 5,871.75 5,871.77 5,870.95 5,870.95 13.8K
13:19 5,870.05 5,870.05 5,863.21 5,863.21 23.3K
13:20 5,864.75 5,864.75 5,862.48 5,862.48 8.0K
13:21 5,864.17 5,865.91 5,864.17 5,865.91 18.2K
13:22 5,866.30 5,869.70 5,866.30 5,869.70 9.8K
13:23 5,869.06 5,869.06 5,862.63 5,862.63 38.5K
13:24 5,864.77 5,864.77 5,862.14 5,862.55 13.3K
13:25 5,862.87 5,862.87 5,861.01 5,861.01 6.0K
13:26 5,861.58 5,863.25 5,861.58 5,863.25 14.3K
13:27 5,863.25 5,863.25 5,862.48 5,863.06 1.6K
13:28 5,862.61 5,862.61 5,856.27 5,856.27 12.8K
13:29 5,856.13 5,857.50 5,855.94 5,855.94 4.8K
13:30 5,855.94 5,858.85 5,855.94 5,858.85 5.7K
13:31 5,859.20 5,859.20 5,857.08 5,857.08 8.0K
13:32 5,856.83 5,857.15 5,855.30 5,857.15 13.0K
13:33 5,856.94 5,858.70 5,856.94 5,858.70 8.4K
13:34 5,858.24 5,860.27 5,858.24 5,860.27 10.0K
13:35 5,861.17 5,865.08 5,861.17 5,865.08 19.0K
13:36 5,865.08 5,865.08 5,863.37 5,864.12 16.7K
13:37 5,865.76 5,873.49 5,865.76 5,873.49 29.4K
13:38 5,875.24 5,875.24 5,873.74 5,873.94 9.7K
13:39 5,873.74 5,878.04 5,873.74 5,878.04 22.2K
13:40 5,879.17 5,886.94 5,879.17 5,886.94 34.3K
13:41 5,887.71 5,887.71 5,884.53 5,885.30 32.3K
13:42 5,885.58 5,887.37 5,885.10 5,887.37 13.3K
13:43 5,888.02 5,893.32 5,888.02 5,893.32 19.1K
13:44 5,893.32 5,893.71 5,893.03 5,893.03 12.5K
13:45 5,893.60 5,893.60 5,892.51 5,892.51 10.1K
13:46 5,892.51 5,894.46 5,892.51 5,892.94 14.6K
13:47 5,889.65 5,890.04 5,885.06 5,886.16 13.7K
13:48 5,884.98 5,886.01 5,883.80 5,883.80 16.2K
13:49 5,882.29 5,882.29 5,881.65 5,881.65 14.3K
13:50 5,881.30 5,882.27 5,879.19 5,882.27 8.6K
13:51 5,883.53 5,887.78 5,883.53 5,887.78 6.5K
13:52 5,887.78 5,889.94 5,887.78 5,889.17 6.5K
13:53 5,889.54 5,890.54 5,889.15 5,890.54 8.9K
13:54 5,889.92 5,893.56 5,889.92 5,893.56 10.8K
13:55 5,892.74 5,892.74 5,887.55 5,889.42 24.3K
13:56 5,888.19 5,889.68 5,888.19 5,888.27 6.8K
13:57 5,885.98 5,885.98 5,883.30 5,884.38 18.6K
13:58 5,884.50 5,885.60 5,884.50 5,885.40 8.8K
13:59 5,883.91 5,883.91 5,881.05 5,881.92 14.1K
14:00 5,883.29 5,884.15 5,883.29 5,883.97 14.9K
14:01 5,883.97 5,883.97 5,882.44 5,882.44 5.4K
14:02 5,881.68 5,882.69 5,881.68 5,882.17 7.6K
14:03 5,880.54 5,880.54 5,877.24 5,877.24 12.5K
14:04 5,878.51 5,881.25 5,878.51 5,881.25 10.3K
14:05 5,881.25 5,881.86 5,880.15 5,881.86 7.8K
14:06 5,880.94 5,880.94 5,876.68 5,876.68 10.3K
14:07 5,875.72 5,875.72 5,872.28 5,873.16 9.6K
14:08 5,872.79 5,875.57 5,872.79 5,875.57 18.1K
14:09 5,875.54 5,875.54 5,874.58 5,874.74 7.3K
14:10 5,874.74 5,874.74 5,870.96 5,870.96 14.4K
14:11 5,871.35 5,871.57 5,871.35 5,871.41 10.3K
14:12 5,870.64 5,870.64 5,867.74 5,867.74 14.8K
14:13 5,867.74 5,867.95 5,867.68 5,867.82 8.8K
14:14 5,866.29 5,867.33 5,866.29 5,866.57 9.2K
14:15 5,865.69 5,868.21 5,865.69 5,868.21 19.1K
14:16 5,867.78 5,867.98 5,866.27 5,866.27 13.5K
14:17 5,866.94 5,867.13 5,864.90 5,864.90 8.0K
14:18 5,865.01 5,867.46 5,865.01 5,866.76 9.6K
14:19 5,863.13 5,863.13 5,857.40 5,857.40 29.6K
14:20 5,854.92 5,856.25 5,853.97 5,856.25 14.1K
14:21 5,856.72 5,856.72 5,853.70 5,853.70 20.2K
14:22 5,853.90 5,858.38 5,853.90 5,858.38 15.9K
14:23 5,862.36 5,862.51 5,860.98 5,860.98 25.9K
14:24 5,858.71 5,860.56 5,858.71 5,860.56 10.4K
14:25 5,860.11 5,861.58 5,860.02 5,860.02 11.2K
14:26 5,858.52 5,859.40 5,857.77 5,859.40 13.8K
14:27 5,859.41 5,859.41 5,853.08 5,853.23 13.0K
14:28 5,855.34 5,856.61 5,855.34 5,856.61 7.3K
14:29 5,856.72 5,858.72 5,856.29 5,858.72 11.0K
14:30 5,859.07 5,859.21 5,857.97 5,858.16 8.8K
14:31 5,858.35 5,858.87 5,857.46 5,857.46 9.4K
14:32 5,857.03 5,858.68 5,857.03 5,858.04 10.2K
14:33 5,858.05 5,859.85 5,858.05 5,859.63 9.2K
14:34 5,860.96 5,860.96 5,858.97 5,858.97 19.1K
14:35 5,858.91 5,860.87 5,858.91 5,860.87 15.1K
14:36 5,861.01 5,862.88 5,861.01 5,862.88 13.1K
14:37 5,863.27 5,864.59 5,863.27 5,864.42 9.0K
14:38 5,864.43 5,864.43 5,860.66 5,860.66 22.8K
14:39 5,860.41 5,866.81 5,860.41 5,866.81 13.1K
14:40 5,866.70 5,869.54 5,866.70 5,869.54 13.3K
14:41 5,869.81 5,871.80 5,869.81 5,871.80 21.0K
14:42 5,871.77 5,871.95 5,869.23 5,869.23 13.0K
14:43 5,869.64 5,870.12 5,869.64 5,869.85 9.3K
14:44 5,870.18 5,870.18 5,869.21 5,869.68 9.6K
14:45 5,870.07 5,872.19 5,869.87 5,872.19 14.6K
14:46 5,873.32 5,873.62 5,872.46 5,873.62 12.9K
14:47 5,873.40 5,873.75 5,872.27 5,873.75 8.6K
14:48 5,873.93 5,875.11 5,873.93 5,874.91 5.6K
14:49 5,876.94 5,876.94 5,875.68 5,875.68 17.6K
14:50 5,878.19 5,878.57 5,877.33 5,877.33 9.4K
14:51 5,876.41 5,876.45 5,874.73 5,874.73 20.3K
14:52 5,874.53 5,874.53 5,868.24 5,868.36 33.8K
14:53 5,872.32 5,873.43 5,872.32 5,873.43 10.7K
14:54 5,874.97 5,877.54 5,874.97 5,877.54 7.6K
14:55 5,877.12 5,877.12 5,876.15 5,876.48 15.4K
14:56 5,875.90 5,875.90 5,874.00 5,874.00 13.0K
14:57 5,872.76 5,872.76 5,870.34 5,870.34 13.5K
14:58 5,869.83 5,870.01 5,869.34 5,870.01 7.8K
14:59 5,870.98 5,872.53 5,870.98 5,871.59 12.8K
15:00 5,871.43 5,871.56 5,870.91 5,871.41 13.6K
15:01 5,872.70 5,872.71 5,872.19 5,872.49 11.4K
15:02 5,873.01 5,877.65 5,873.01 5,877.65 16.8K
15:03 5,879.52 5,882.31 5,879.52 5,882.28 14.3K
15:04 5,883.15 5,883.33 5,883.03 5,883.33 11.1K
15:05 5,882.91 5,882.91 5,880.35 5,880.35 22.6K
15:06 5,879.60 5,881.90 5,879.60 5,881.90 18.1K
15:07 5,881.66 5,881.96 5,880.29 5,881.96 20.3K
15:08 5,882.47 5,883.22 5,882.47 5,882.62 13.1K
15:09 5,882.86 5,884.49 5,882.86 5,884.49 9.5K
15:10 5,885.37 5,886.34 5,885.27 5,885.49 11.4K
15:11 5,884.74 5,887.39 5,884.74 5,887.39 25.3K
15:12 5,886.89 5,888.96 5,886.58 5,888.96 17.8K
15:13 5,887.36 5,887.81 5,887.24 5,887.81 10.6K
15:14 5,887.87 5,891.36 5,887.87 5,891.36 6.7K
15:15 5,891.56 5,891.56 5,889.82 5,889.82 24.7K
15:16 5,889.37 5,889.37 5,887.11 5,887.11 15.4K
15:17 5,886.30 5,886.30 5,881.56 5,881.56 14.1K
15:18 5,880.02 5,880.80 5,878.75 5,880.80 17.4K
15:19 5,880.84 5,882.86 5,880.84 5,882.86 16.1K
15:20 5,882.73 5,884.64 5,882.73 5,883.04 20.5K
15:21 5,884.20 5,886.10 5,884.20 5,885.92 15.1K
15:22 5,886.53 5,889.07 5,886.53 5,889.07 32.7K
15:23 5,888.96 5,890.43 5,888.59 5,888.59 15.0K
15:24 5,890.57 5,892.05 5,890.57 5,890.57 19.0K
15:25 5,889.75 5,890.54 5,888.24 5,890.54 17.7K
15:26 5,886.28 5,886.28 5,882.18 5,882.18 25.9K
15:27 5,882.85 5,884.28 5,882.85 5,883.89 19.2K
15:28 5,882.34 5,882.34 5,881.17 5,881.87 13.8K
15:29 5,878.17 5,878.17 5,877.33 5,877.99 18.1K
15:30 5,878.22 5,878.60 5,877.36 5,878.60 43.3K
15:31 5,877.12 5,878.83 5,877.12 5,878.83 17.6K
15:32 5,877.03 5,879.22 5,876.18 5,879.22 23.6K
15:33 5,879.85 5,880.67 5,879.05 5,879.42 26.1K
15:34 5,880.81 5,884.05 5,880.81 5,881.78 26.9K
15:35 5,881.53 5,881.53 5,878.14 5,878.14 27.8K
15:36 5,878.41 5,879.60 5,878.41 5,879.05 24.1K
15:37 5,879.37 5,880.50 5,877.23 5,877.23 23.4K
15:38 5,878.68 5,878.68 5,877.23 5,877.44 16.4K
15:39 5,877.39 5,878.79 5,877.05 5,878.27 25.3K
15:40 5,879.58 5,880.48 5,879.39 5,880.48 19.3K
15:41 5,878.60 5,878.60 5,877.10 5,878.10 24.8K
15:42 5,878.31 5,879.19 5,878.31 5,879.19 20.9K
15:43 5,877.78 5,879.18 5,877.78 5,879.18 10.1K
15:44 5,878.46 5,881.54 5,878.46 5,881.54 20.9K
15:45 5,881.70 5,882.43 5,880.67 5,880.67 30.2K
15:46 5,880.05 5,880.05 5,878.47 5,878.47 31.1K
15:47 5,879.88 5,879.99 5,879.40 5,879.72 26.9K
15:48 5,883.74 5,884.27 5,883.64 5,883.64 24.9K
15:49 5,881.97 5,881.97 5,878.63 5,878.63 30.4K
15:50 5,879.26 5,887.41 5,879.26 5,886.79 129.3K
15:51 5,887.37 5,887.88 5,887.25 5,887.88 50.4K
15:52 5,888.34 5,888.34 5,885.18 5,885.18 53.6K
15:53 5,885.86 5,886.15 5,883.59 5,883.59 48.6K
15:54 5,884.98 5,885.56 5,884.61 5,884.61 78.7K
15:55 5,885.22 5,885.22 5,884.19 5,885.01 69.9K
15:56 5,887.20 5,891.16 5,887.20 5,890.77 201.2K
15:57 5,891.17 5,891.17 5,887.41 5,887.41 98.3K
15:58 5,887.21 5,887.53 5,887.21 5,887.53 123.6K
15:59 5,887.05 5,887.63 5,885.28 5,885.28 247.3K
16:00 5,883.84 5,886.64 5,883.84 5,886.64 5,460.3K
16:01 5,886.64 5,886.64 5,886.64 5,886.64 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし