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 5,886.64 5,972.20 5,886.64 5,968.18 117.6K
09:31 5,964.26 5,964.26 5,943.31 5,943.42 25.7K
09:32 5,944.57 5,952.65 5,944.57 5,952.16 45.0K
09:33 5,948.24 5,948.24 5,941.76 5,941.76 19.4K
09:34 5,938.45 5,940.56 5,937.37 5,940.56 18.5K
09:35 5,946.59 5,953.54 5,946.59 5,953.54 11.3K
09:36 5,948.36 5,950.80 5,948.36 5,950.78 17.3K
09:37 5,948.43 5,955.19 5,948.43 5,955.19 18.2K
09:38 5,959.30 5,968.54 5,959.30 5,968.53 24.5K
09:39 5,967.99 5,970.64 5,966.23 5,970.64 14.5K
09:40 5,970.04 5,970.04 5,958.19 5,959.24 14.7K
09:41 5,962.43 5,962.43 5,955.46 5,958.01 4.0K
09:42 5,957.97 5,958.08 5,954.85 5,958.08 17.1K
09:43 5,951.63 5,954.43 5,951.63 5,953.94 12.8K
09:44 5,961.47 5,967.53 5,958.89 5,967.35 22.0K
09:45 5,968.74 5,976.81 5,968.74 5,976.81 9.0K
09:46 5,976.15 5,977.83 5,974.02 5,977.83 12.9K
09:47 5,973.23 5,973.23 5,962.85 5,962.85 15.3K
09:48 5,963.10 5,965.26 5,963.10 5,965.13 10.7K
09:49 5,969.48 5,969.48 5,960.56 5,962.44 12.7K
09:50 5,964.46 5,968.53 5,964.46 5,965.54 12.0K
09:51 5,965.55 5,968.87 5,965.55 5,968.87 5.9K
09:52 5,968.22 5,969.14 5,967.74 5,968.75 6.2K
09:53 5,973.24 5,979.39 5,973.24 5,979.39 17.9K
09:54 5,980.95 5,982.49 5,980.65 5,980.65 5.7K
09:55 5,980.37 5,980.80 5,979.82 5,980.80 15.8K
09:56 5,978.71 5,980.22 5,978.71 5,980.22 12.4K
09:57 5,977.16 5,977.35 5,975.65 5,977.35 8.2K
09:58 5,977.29 5,980.19 5,977.29 5,980.12 9.4K
09:59 5,980.76 5,981.63 5,980.76 5,980.88 13.9K
10:00 5,981.20 5,985.15 5,981.14 5,983.36 20.5K
10:01 5,979.44 5,979.57 5,977.74 5,979.57 29.8K
10:02 5,979.82 5,980.25 5,978.40 5,978.40 12.2K
10:03 5,979.36 5,981.89 5,979.36 5,981.89 10.1K
10:04 5,981.60 5,989.06 5,981.60 5,989.06 24.7K
10:05 5,989.00 5,992.56 5,988.10 5,992.56 11.8K
10:06 5,993.83 5,995.58 5,993.83 5,993.89 16.3K
10:07 5,992.60 5,992.60 5,989.20 5,989.83 8.0K
10:08 5,989.11 5,990.77 5,989.11 5,990.56 7.2K
10:09 5,986.05 5,986.05 5,982.76 5,982.76 12.0K
10:10 5,981.84 5,981.84 5,976.38 5,976.38 13.0K
10:11 5,977.31 5,977.64 5,977.23 5,977.64 9.5K
10:12 5,975.61 5,976.61 5,974.31 5,976.61 9.6K
10:13 5,974.79 5,976.45 5,974.12 5,976.45 11.8K
10:14 5,976.82 5,977.51 5,976.79 5,977.19 6.9K
10:15 5,977.12 5,979.01 5,976.52 5,976.52 13.6K
10:16 5,972.56 5,974.61 5,972.56 5,973.87 8.2K
10:17 5,973.87 5,975.66 5,972.54 5,972.54 6.8K
10:18 5,972.60 5,973.31 5,972.40 5,972.40 7.8K
10:19 5,972.78 5,973.79 5,971.38 5,973.79 7.7K
10:20 5,975.43 5,976.85 5,974.97 5,976.85 11.9K
10:21 5,977.41 5,979.66 5,977.41 5,978.38 14.9K
10:22 5,980.82 5,985.81 5,980.82 5,985.81 18.7K
10:23 5,984.94 5,987.49 5,984.94 5,987.11 6.6K
10:24 5,985.51 5,985.51 5,983.43 5,983.89 17.4K
10:25 5,984.79 5,985.18 5,984.41 5,985.18 7.8K
10:26 5,984.30 5,985.46 5,984.30 5,984.77 6.7K
10:27 5,986.48 5,987.77 5,986.48 5,987.53 4.5K
10:28 5,987.89 5,991.03 5,987.89 5,991.03 26.6K
10:29 5,992.03 5,994.45 5,992.03 5,993.15 27.3K
10:30 5,994.05 5,995.00 5,994.04 5,994.04 10.2K
10:31 5,994.76 5,994.76 5,992.58 5,992.58 17.7K
10:32 5,993.08 5,993.94 5,993.08 5,993.94 11.0K
10:33 5,993.32 5,994.43 5,993.15 5,994.43 7.2K
10:34 5,994.43 5,994.61 5,993.49 5,993.50 15.3K
10:35 5,992.99 5,992.99 5,989.76 5,989.76 16.9K
10:36 5,991.80 5,991.80 5,991.25 5,991.25 6.0K
10:37 5,991.64 5,992.28 5,991.64 5,991.90 6.1K
10:38 5,990.87 5,991.89 5,990.87 5,991.89 4.3K
10:39 5,991.89 5,994.44 5,991.89 5,993.07 14.1K
10:40 5,993.85 5,993.92 5,991.07 5,991.07 15.2K
10:41 5,991.57 5,993.48 5,991.57 5,992.76 8.0K
10:42 5,993.02 5,993.02 5,992.37 5,992.49 17.0K
10:43 5,992.81 5,993.52 5,992.46 5,993.52 6.6K
10:44 5,994.68 5,999.36 5,994.68 5,999.36 31.5K
10:45 5,998.51 5,998.51 5,997.22 5,998.34 11.0K
10:46 5,998.63 6,000.10 5,998.63 6,000.10 7.2K
10:47 5,997.80 6,002.23 5,997.54 6,002.23 16.8K
10:48 6,007.07 6,007.87 6,006.36 6,007.80 53.6K
10:49 6,007.29 6,010.14 6,007.29 6,010.14 12.4K
10:50 6,010.37 6,011.28 6,010.37 6,010.70 16.7K
10:51 6,016.28 6,016.47 6,014.92 6,014.92 26.5K
10:52 6,014.56 6,014.56 6,012.42 6,013.65 14.7K
10:53 6,014.92 6,016.96 6,014.92 6,016.94 16.7K
10:54 6,016.94 6,019.20 6,016.94 6,019.20 13.2K
10:55 6,020.32 6,020.80 6,018.72 6,018.72 22.9K
10:56 6,018.81 6,018.81 6,016.20 6,016.20 10.1K
10:57 6,016.07 6,016.07 6,014.54 6,014.93 8.2K
10:58 6,014.87 6,014.87 6,012.24 6,013.12 12.2K
10:59 6,013.90 6,013.90 6,013.65 6,013.65 8.0K
11:00 6,012.55 6,012.55 6,010.21 6,010.22 24.3K
11:01 6,009.27 6,009.27 6,007.51 6,007.90 14.2K
11:02 6,008.00 6,009.54 6,008.00 6,009.54 12.7K
11:03 6,009.69 6,009.69 6,007.85 6,007.85 7.8K
11:04 6,008.48 6,009.82 6,007.23 6,009.76 9.3K
11:05 6,009.90 6,009.90 6,008.17 6,008.17 22.6K
11:06 6,008.91 6,008.91 6,004.66 6,004.66 14.2K
11:07 6,005.32 6,006.98 6,003.07 6,003.07 12.9K
11:08 6,002.13 6,003.34 6,001.75 6,003.03 8.8K
11:09 6,002.91 6,003.88 6,002.90 6,002.90 4.9K
11:10 6,003.53 6,003.58 6,003.29 6,003.54 4.4K
11:11 6,004.11 6,004.11 6,000.16 6,000.16 8.6K
11:12 5,999.76 6,000.51 5,999.76 6,000.49 4.5K
11:13 6,001.25 6,001.59 6,001.01 6,001.01 4.4K
11:14 6,000.75 6,001.78 6,000.36 6,000.77 4.7K
11:15 5,999.24 6,002.08 5,999.24 6,002.08 7.9K
11:16 6,002.74 6,002.77 6,001.50 6,001.50 10.0K
11:17 6,000.86 6,001.72 6,000.83 6,001.14 7.1K
11:18 5,999.91 5,999.91 5,999.06 5,999.39 9.6K
11:19 6,001.54 6,003.37 6,001.54 6,003.37 8.8K
11:20 6,003.39 6,004.22 6,003.39 6,004.17 5.3K
11:21 6,003.59 6,006.79 6,003.59 6,006.79 8.6K
11:22 6,008.60 6,009.17 6,008.60 6,009.17 15.4K
11:23 6,010.34 6,010.34 6,004.70 6,004.70 20.2K
11:24 6,004.70 6,004.70 6,003.83 6,004.31 3.7K
11:25 6,003.22 6,003.22 6,000.37 6,000.37 10.9K
11:26 6,000.31 6,001.98 6,000.18 6,001.64 18.6K
11:27 6,001.88 6,001.88 5,996.60 5,996.60 15.7K
11:28 5,997.90 5,997.90 5,992.77 5,993.89 17.4K
11:29 5,993.31 5,993.31 5,991.28 5,991.28 7.9K
11:30 5,990.75 5,991.64 5,990.75 5,991.64 9.6K
11:31 5,994.04 5,997.08 5,994.04 5,997.08 10.3K
11:32 5,998.24 6,000.95 5,997.73 6,000.95 22.2K
11:33 6,001.40 6,001.40 5,999.76 6,000.21 8.6K
11:34 6,000.46 6,000.99 6,000.31 6,000.99 6.1K
11:35 6,001.27 6,003.05 6,001.27 6,001.82 32.5K
11:36 6,001.18 6,001.18 5,999.95 5,999.95 11.5K
11:37 5,999.19 5,999.19 5,995.26 5,996.33 10.6K
11:38 5,995.62 5,995.62 5,988.49 5,988.49 15.5K
11:39 5,986.39 5,986.39 5,984.38 5,984.38 18.2K
11:40 5,984.26 5,985.84 5,983.99 5,985.84 14.3K
11:41 5,985.26 5,985.26 5,978.17 5,978.17 17.1K
11:42 5,979.47 5,979.47 5,976.63 5,976.63 6.9K
11:43 5,975.93 5,975.93 5,975.26 5,975.26 5.7K
11:44 5,979.11 5,981.42 5,979.11 5,981.42 7.7K
11:45 5,985.26 5,985.26 5,981.96 5,981.96 11.3K
11:46 5,979.09 5,979.09 5,975.96 5,975.96 11.5K
11:47 5,976.99 5,977.32 5,975.93 5,975.93 9.3K
11:48 5,977.12 5,981.36 5,977.12 5,981.36 13.4K
11:49 5,981.79 5,981.79 5,978.01 5,978.05 15.9K
11:50 5,978.55 5,978.55 5,975.54 5,975.54 7.1K
11:51 5,974.11 5,974.11 5,968.66 5,968.66 12.8K
11:52 5,969.24 5,973.51 5,969.24 5,972.35 4.1K
11:53 5,972.35 5,972.76 5,972.35 5,972.76 3.2K
11:54 5,977.49 5,977.49 5,975.18 5,976.09 20.0K
11:55 5,976.86 5,976.86 5,976.02 5,976.02 11.4K
11:56 5,978.72 5,979.82 5,978.43 5,979.82 17.5K
11:57 5,979.82 5,981.95 5,979.73 5,981.95 22.3K
11:58 5,982.33 5,982.46 5,978.33 5,978.33 10.6K
11:59 5,977.70 5,978.41 5,975.64 5,975.64 19.9K
12:00 5,975.41 5,975.41 5,971.92 5,971.92 30.0K
12:01 5,973.31 5,976.74 5,973.31 5,976.74 9.1K
12:02 5,977.51 5,978.85 5,977.35 5,977.35 7.0K
12:03 5,977.65 5,977.65 5,971.01 5,971.01 12.9K
12:04 5,970.53 5,970.92 5,970.40 5,970.92 2.7K
12:05 5,971.82 5,975.79 5,971.82 5,975.79 5.7K
12:06 5,975.79 5,977.19 5,973.72 5,973.72 8.1K
12:07 5,975.00 5,979.62 5,975.00 5,979.62 3.1K
12:08 5,980.58 5,980.58 5,975.38 5,976.34 6.1K
12:09 5,976.72 5,977.96 5,976.72 5,977.58 7.3K
12:10 5,976.66 5,977.20 5,976.66 5,977.20 8.3K
12:11 5,978.76 5,978.76 5,972.16 5,972.16 29.0K
12:12 5,970.42 5,970.42 5,970.11 5,970.11 5.1K
12:13 5,971.14 5,972.74 5,971.14 5,972.74 13.5K
12:14 5,974.76 5,978.73 5,973.39 5,978.73 13.6K
12:15 5,979.25 5,981.04 5,978.11 5,981.04 5.4K
12:16 5,980.27 5,982.46 5,980.20 5,982.46 12.6K
12:17 5,983.13 5,985.79 5,983.13 5,985.79 9.7K
12:18 5,985.79 5,985.79 5,983.61 5,983.82 7.2K
12:19 5,985.52 5,991.03 5,985.52 5,991.03 23.3K
12:20 5,991.35 5,992.35 5,989.64 5,992.35 10.4K
12:21 5,991.46 5,991.46 5,990.61 5,991.17 10.6K
12:22 5,992.71 5,994.67 5,992.71 5,994.67 21.0K
12:23 5,994.64 5,994.64 5,993.36 5,993.36 5.0K
12:24 5,992.77 5,992.77 5,990.13 5,990.13 10.3K
12:25 5,992.03 5,992.80 5,992.03 5,992.06 8.7K
12:26 5,991.40 5,991.66 5,988.92 5,988.92 9.0K
12:27 5,988.52 5,988.52 5,985.83 5,986.21 6.2K
12:28 5,984.34 5,985.36 5,980.92 5,985.36 10.5K
12:29 5,985.86 5,986.94 5,985.48 5,986.94 3.6K
12:30 5,986.09 5,986.62 5,986.09 5,986.62 2.9K
12:31 5,985.47 5,989.42 5,985.47 5,989.42 6.2K
12:32 5,989.80 5,992.48 5,989.80 5,992.48 4.8K
12:33 5,992.73 5,994.01 5,992.35 5,994.01 8.6K
12:34 5,996.13 5,998.44 5,996.13 5,998.44 23.3K
12:35 5,998.82 5,999.84 5,998.82 5,999.84 13.8K
12:36 6,000.20 6,001.69 6,000.20 6,000.32 20.2K
12:37 6,001.29 6,001.29 5,997.17 5,997.17 28.0K
12:38 5,996.40 5,996.40 5,993.59 5,993.59 5.0K
12:39 5,991.19 5,992.23 5,991.19 5,991.60 3.9K
12:40 5,991.60 5,991.60 5,991.09 5,991.48 4.0K
12:41 5,992.22 5,992.73 5,992.22 5,992.73 8.7K
12:42 5,994.49 5,994.49 5,993.56 5,993.76 5.2K
12:43 5,990.43 5,991.17 5,988.74 5,991.17 21.4K
12:44 5,990.71 5,991.10 5,989.67 5,989.67 34.9K
12:45 5,989.80 5,989.80 5,989.37 5,989.73 3.3K
12:46 5,989.85 5,989.85 5,988.02 5,988.41 7.0K
12:47 5,988.79 5,989.67 5,988.79 5,989.67 7.7K
12:48 5,989.86 5,990.57 5,989.86 5,990.57 7.6K
12:49 5,991.13 5,992.19 5,989.57 5,989.57 14.1K
12:50 5,988.26 5,988.26 5,983.83 5,983.83 16.2K
12:51 5,984.40 5,984.40 5,978.97 5,978.97 9.4K
12:52 5,978.53 5,978.68 5,977.65 5,977.65 7.2K
12:53 5,978.01 5,978.99 5,977.19 5,978.99 5.9K
12:54 5,980.48 5,982.11 5,980.48 5,981.60 5.3K
12:55 5,983.33 5,984.17 5,983.33 5,984.06 8.5K
12:56 5,984.60 5,984.60 5,982.03 5,982.03 8.1K
12:57 5,982.13 5,982.13 5,981.63 5,981.75 3.0K
12:58 5,981.00 5,981.40 5,981.00 5,981.40 3.5K
12:59 5,980.40 5,982.48 5,980.40 5,982.48 5.3K
13:00 5,982.48 6,005.30 5,982.48 6,003.50 102.6K
13:01 6,002.19 6,002.19 5,996.28 5,996.28 28.1K
13:02 5,995.03 5,996.74 5,995.03 5,995.46 16.8K
13:03 5,992.87 5,994.55 5,989.28 5,989.28 13.2K
13:04 5,990.23 5,990.46 5,990.23 5,990.46 2.9K
13:05 5,989.20 5,991.42 5,989.20 5,991.42 5.7K
13:06 5,992.69 5,992.69 5,988.92 5,988.92 11.7K
13:07 5,990.14 5,991.94 5,990.14 5,991.94 5.1K
13:08 5,990.79 5,990.79 5,989.76 5,990.60 7.4K
13:09 5,992.54 5,992.54 5,990.10 5,990.10 7.0K
13:10 5,990.92 5,992.66 5,990.92 5,992.66 5.6K
13:11 5,991.32 5,991.63 5,990.73 5,991.63 4.8K
13:12 5,992.27 5,992.89 5,991.53 5,991.91 3.2K
13:13 5,992.10 5,992.40 5,988.50 5,988.50 20.2K
13:14 5,988.19 5,988.98 5,986.76 5,986.76 5.9K
13:15 5,986.24 5,987.05 5,985.72 5,985.72 3.6K
13:16 5,985.51 5,985.51 5,984.44 5,984.44 3.4K
13:17 5,984.81 5,984.93 5,983.11 5,984.93 7.0K
13:18 5,985.10 5,989.00 5,985.10 5,989.00 10.8K
13:19 5,988.19 5,989.65 5,988.19 5,989.08 8.0K
13:20 5,989.84 5,992.74 5,989.84 5,992.74 8.2K
13:21 5,994.33 5,995.87 5,994.12 5,995.87 6.8K
13:22 5,996.42 5,998.19 5,996.42 5,998.19 5.7K
13:23 5,997.17 5,997.78 5,996.05 5,996.78 10.9K
13:24 5,995.78 5,997.83 5,995.78 5,997.21 24.2K
13:25 5,996.91 5,996.91 5,995.00 5,995.00 9.2K
13:26 5,995.00 5,995.26 5,995.00 5,995.00 4.1K
13:27 5,994.55 5,994.66 5,992.43 5,992.43 22.8K
13:28 5,992.81 5,993.07 5,991.61 5,991.61 6.0K
13:29 5,991.57 5,991.57 5,989.10 5,989.10 5.3K
13:30 5,989.48 5,991.16 5,989.48 5,991.16 2.6K
13:31 5,991.42 5,991.68 5,989.39 5,989.39 6.3K
13:32 5,988.47 5,991.14 5,987.49 5,991.14 7.8K
13:33 5,992.22 5,994.89 5,992.22 5,994.89 7.6K
13:34 5,995.53 5,995.53 5,993.88 5,993.88 2.8K
13:35 5,993.01 5,993.01 5,992.16 5,992.16 6.1K
13:36 5,992.67 5,994.04 5,992.67 5,994.04 8.7K
13:37 5,996.56 5,996.56 5,994.01 5,995.51 9.5K
13:38 5,996.79 5,998.14 5,996.79 5,998.14 9.3K
13:39 5,996.62 5,996.78 5,995.21 5,995.21 9.0K
13:40 5,995.61 5,996.19 5,995.61 5,995.64 19.0K
13:41 5,995.26 5,995.32 5,994.80 5,995.32 5.0K
13:42 5,995.32 5,996.83 5,995.32 5,996.45 12.5K
13:43 5,997.38 5,998.79 5,997.38 5,998.79 15.8K
13:44 5,997.89 5,997.89 5,993.79 5,993.79 14.9K
13:45 5,992.48 5,993.25 5,992.48 5,992.92 3.7K
13:46 5,994.33 5,996.21 5,994.33 5,995.98 10.5K
13:47 5,995.79 5,995.79 5,994.43 5,994.43 5.5K
13:48 5,993.79 5,996.05 5,993.79 5,996.05 7.1K
13:49 5,997.92 6,000.86 5,997.92 6,000.86 17.8K
13:50 6,000.42 6,003.77 6,000.42 6,003.53 16.0K
13:51 6,002.50 6,006.16 6,002.50 6,006.16 12.3K
13:52 6,006.21 6,007.36 6,006.21 6,007.36 12.2K
13:53 6,007.87 6,009.07 6,007.17 6,008.49 16.9K
13:54 6,007.72 6,008.17 6,006.09 6,006.09 10.5K
13:55 6,005.96 6,005.96 6,004.72 6,004.72 6.1K
13:56 6,004.72 6,004.72 6,001.77 6,001.77 3.5K
13:57 6,002.09 6,003.62 6,002.09 6,003.62 3.8K
13:58 6,003.43 6,003.63 6,003.31 6,003.63 3.7K
13:59 6,003.35 6,006.04 6,003.35 6,006.04 10.3K
14:00 6,005.83 6,005.93 6,005.12 6,005.93 6.8K
14:01 6,006.33 6,006.33 6,004.96 6,005.34 4.4K
14:02 6,005.29 6,005.29 6,004.37 6,004.61 8.5K
14:03 6,004.84 6,004.84 6,004.56 6,004.56 5.5K
14:04 6,004.56 6,004.77 6,004.38 6,004.77 4.0K
14:05 6,004.32 6,004.32 6,000.40 6,000.68 18.1K
14:06 6,000.70 6,003.29 6,000.70 6,003.29 9.3K
14:07 6,003.63 6,005.33 6,003.63 6,004.88 12.7K
14:08 6,004.52 6,004.52 6,002.34 6,002.34 6.3K
14:09 6,002.42 6,002.58 6,002.32 6,002.58 1.6K
14:10 6,002.77 6,003.90 6,002.77 6,003.83 40.0K
14:11 6,003.78 6,007.23 6,003.50 6,007.23 26.4K
14:12 6,007.62 6,007.62 6,004.46 6,004.46 11.0K
14:13 6,004.08 6,006.24 6,004.08 6,005.85 18.7K
14:14 6,005.47 6,005.47 6,005.06 6,005.06 7.1K
14:15 6,005.43 6,005.89 6,004.61 6,005.89 6.3K
14:16 6,005.89 6,006.53 6,005.37 6,005.61 7.1K
14:17 6,006.06 6,008.75 6,006.06 6,007.83 7.1K
14:18 6,007.20 6,007.44 6,006.84 6,006.84 8.5K
14:19 6,006.07 6,007.65 6,006.05 6,007.65 7.7K
14:20 6,007.35 6,009.46 6,007.35 6,009.46 19.1K
14:21 6,010.35 6,012.34 6,010.35 6,012.34 14.7K
14:22 6,012.73 6,012.73 6,010.43 6,010.43 6.4K
14:23 6,011.37 6,011.57 6,009.89 6,010.13 8.0K
14:24 6,009.95 6,011.70 6,009.95 6,011.70 11.3K
14:25 6,011.08 6,011.86 6,010.96 6,011.60 5.7K
14:26 6,011.36 6,011.36 6,007.83 6,008.00 17.4K
14:27 6,008.44 6,010.28 6,008.44 6,010.28 8.3K
14:28 6,010.74 6,010.74 6,010.04 6,010.17 2.5K
14:29 6,010.30 6,010.89 6,010.30 6,010.89 6.6K
14:30 6,011.09 6,011.72 6,010.30 6,010.42 11.2K
14:31 6,012.34 6,012.57 6,011.95 6,012.57 10.6K
14:32 6,010.79 6,010.79 6,010.07 6,010.57 4.6K
14:33 6,011.42 6,011.42 6,009.73 6,009.73 11.3K
14:34 6,009.61 6,010.65 6,009.41 6,010.65 8.9K
14:35 6,010.77 6,010.77 6,010.32 6,010.48 4.7K
14:36 6,011.25 6,012.85 6,011.25 6,012.84 9.4K
14:37 6,012.72 6,013.11 6,012.21 6,012.85 10.4K
14:38 6,012.94 6,013.57 6,012.94 6,013.57 8.7K
14:39 6,013.30 6,013.76 6,013.30 6,013.76 11.9K
14:40 6,013.33 6,013.82 6,013.33 6,013.82 7.4K
14:41 6,015.00 6,015.00 6,013.67 6,013.67 12.0K
14:42 6,013.43 6,014.78 6,013.43 6,014.78 6.8K
14:43 6,014.39 6,015.22 6,014.39 6,015.22 7.3K
14:44 6,015.50 6,015.50 6,014.40 6,014.86 8.8K
14:45 6,014.86 6,014.86 6,013.68 6,013.68 12.6K
14:46 6,013.86 6,015.24 6,013.34 6,015.24 16.4K
14:47 6,014.86 6,015.15 6,014.37 6,015.15 9.6K
14:48 6,014.38 6,014.38 6,013.38 6,013.38 18.5K
14:49 6,013.33 6,013.70 6,013.26 6,013.26 9.7K
14:50 6,013.48 6,015.14 6,013.48 6,015.14 11.4K
14:51 6,016.56 6,020.17 6,016.56 6,020.01 18.8K
14:52 6,018.84 6,020.77 6,018.84 6,019.81 58.5K
14:53 6,020.74 6,022.63 6,020.74 6,022.63 10.8K
14:54 6,022.83 6,022.83 6,021.58 6,021.85 11.3K
14:55 6,022.11 6,022.11 6,020.40 6,020.40 9.4K
14:56 6,021.83 6,025.51 6,021.83 6,025.51 21.1K
14:57 6,026.77 6,028.85 6,026.77 6,028.85 11.2K
14:58 6,028.05 6,028.05 6,026.96 6,026.96 18.4K
14:59 6,027.11 6,027.33 6,026.24 6,026.24 11.8K
15:00 6,025.31 6,026.43 6,024.39 6,026.43 13.0K
15:01 6,027.37 6,028.65 6,027.37 6,028.65 7.3K
15:02 6,028.07 6,028.28 6,027.49 6,028.28 23.0K
15:03 6,026.66 6,027.12 6,026.29 6,026.68 45.3K
15:04 6,026.11 6,026.75 6,024.35 6,024.35 25.0K
15:05 6,023.97 6,024.39 6,022.15 6,023.02 45.8K
15:06 6,022.62 6,023.07 6,022.62 6,022.81 5.3K
15:07 6,023.12 6,023.40 6,022.94 6,023.40 3.8K
15:08 6,023.02 6,026.26 6,023.02 6,025.40 8.5K
15:09 6,025.56 6,025.99 6,025.56 6,025.99 11.9K
15:10 6,026.34 6,028.78 6,026.34 6,027.80 11.9K
15:11 6,027.93 6,027.93 6,026.21 6,026.37 9.8K
15:12 6,026.37 6,027.25 6,026.37 6,027.25 2.7K
15:13 6,027.00 6,027.23 6,026.74 6,027.13 12.6K
15:14 6,027.42 6,027.42 6,027.12 6,027.29 7.5K
15:15 6,027.67 6,028.11 6,027.48 6,028.11 7.7K
15:16 6,028.23 6,028.23 6,026.64 6,026.64 8.9K
15:17 6,027.74 6,027.74 6,026.53 6,026.79 11.8K
15:18 6,026.69 6,026.69 6,020.98 6,020.98 12.2K
15:19 6,020.71 6,022.08 6,020.71 6,022.08 8.8K
15:20 6,021.21 6,021.21 6,017.29 6,017.29 14.0K
15:21 6,016.49 6,017.61 6,015.96 6,016.83 11.6K
15:22 6,017.60 6,017.60 6,015.61 6,016.22 15.0K
15:23 6,014.84 6,015.53 6,014.58 6,014.91 4.7K
15:24 6,014.13 6,016.34 6,014.07 6,016.34 14.6K
15:25 6,016.54 6,016.54 6,015.51 6,015.81 7.0K
15:26 6,016.44 6,016.44 6,015.02 6,015.02 6.9K
15:27 6,013.69 6,015.44 6,013.04 6,015.44 12.5K
15:28 6,014.81 6,015.87 6,014.81 6,015.34 11.1K
15:29 6,014.95 6,014.95 6,009.39 6,009.39 20.3K
15:30 6,010.46 6,010.46 6,008.34 6,008.34 13.6K
15:31 6,008.48 6,008.48 6,008.17 6,008.20 13.9K
15:32 6,006.24 6,006.63 6,004.95 6,005.71 13.9K
15:33 6,005.45 6,011.34 6,005.45 6,011.34 23.8K
15:34 6,011.22 6,011.35 6,010.98 6,011.24 16.1K
15:35 6,010.69 6,010.69 6,008.27 6,008.27 18.2K
15:36 6,008.03 6,009.29 6,008.03 6,009.29 9.0K
15:37 6,009.82 6,009.82 6,007.30 6,007.30 19.0K
15:38 6,007.74 6,009.24 6,007.74 6,009.24 9.8K
15:39 6,008.53 6,009.44 6,008.53 6,009.44 18.4K
15:40 6,009.10 6,009.10 6,006.75 6,008.58 18.9K
15:41 6,007.96 6,009.72 6,007.96 6,009.69 25.6K
15:42 6,010.71 6,010.94 6,010.30 6,010.30 16.8K
15:43 6,010.41 6,010.67 6,009.15 6,010.67 28.4K
15:44 6,011.69 6,011.69 6,009.23 6,009.23 17.6K
15:45 6,009.55 6,009.55 6,008.47 6,009.19 15.4K
15:46 6,008.94 6,009.12 6,008.58 6,008.58 15.9K
15:47 6,008.45 6,009.01 6,007.58 6,007.58 29.1K
15:48 6,007.64 6,007.64 6,004.04 6,004.09 29.2K
15:49 6,004.60 6,004.60 6,001.81 6,001.81 14.6K
15:50 6,002.91 6,002.91 5,996.34 5,996.34 81.3K
15:51 5,996.59 5,996.92 5,993.78 5,996.92 42.6K
15:52 5,997.21 5,998.65 5,997.07 5,997.07 34.7K
15:53 5,996.20 5,996.66 5,993.73 5,993.73 37.3K
15:54 5,995.11 5,997.56 5,995.11 5,996.03 49.2K
15:55 5,996.25 5,996.25 5,991.66 5,991.66 58.5K
15:56 5,991.44 5,996.79 5,991.44 5,996.16 94.1K
15:57 5,997.22 5,997.22 5,993.14 5,993.14 69.9K
15:58 5,991.32 5,991.53 5,991.05 5,991.38 100.9K
15:59 5,990.84 5,993.29 5,990.10 5,992.53 136.7K
16:00 5,990.43 5,990.83 5,990.43 5,990.83 6,683.4K
16:01 5,990.83 5,990.83 5,990.83 5,990.83 18.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし