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 6,030.81 6,030.81 5,990.00 6,012.29 79.5K
09:31 6,012.29 6,012.53 6,005.54 6,005.54 6.0K
09:32 6,005.54 6,010.02 6,005.54 6,008.23 5.0K
09:33 6,010.56 6,011.39 6,010.24 6,010.24 6.1K
09:34 6,009.92 6,010.69 6,007.99 6,010.69 9.2K
09:35 6,009.27 6,011.20 6,009.27 6,009.91 8.6K
09:36 6,010.30 6,014.69 6,010.30 6,012.70 7.5K
09:37 6,013.06 6,014.71 6,012.35 6,014.71 8.5K
09:38 6,017.51 6,019.38 6,017.51 6,019.38 3.3K
09:39 6,015.14 6,015.14 6,013.45 6,013.45 15.4K
09:40 6,014.72 6,015.84 6,013.50 6,014.51 9.6K
09:41 6,014.25 6,023.74 6,014.25 6,023.74 10.0K
09:42 6,028.51 6,028.75 6,024.37 6,024.37 12.7K
09:43 6,025.40 6,025.40 6,021.82 6,021.82 8.0K
09:44 6,021.43 6,021.82 6,020.79 6,020.79 2.1K
09:45 6,022.07 6,022.07 6,018.15 6,018.15 5.7K
09:46 6,015.86 6,017.26 6,015.86 6,017.26 4.0K
09:47 6,017.26 6,017.26 6,015.24 6,015.89 2.1K
09:48 6,018.99 6,019.86 6,018.97 6,019.86 4.5K
09:49 6,019.11 6,022.55 6,019.11 6,021.70 12.7K
09:50 6,021.59 6,021.59 6,019.92 6,020.31 8.3K
09:51 6,021.57 6,024.20 6,021.57 6,024.20 9.8K
09:52 6,024.46 6,025.14 6,024.02 6,025.14 7.6K
09:53 6,024.89 6,025.17 6,024.89 6,024.91 2.8K
09:54 6,024.91 6,027.80 6,024.91 6,027.80 2.2K
09:55 6,027.29 6,028.06 6,026.66 6,026.66 10.3K
09:56 6,027.49 6,027.49 6,026.85 6,027.21 6.5K
09:57 6,028.91 6,029.60 6,028.26 6,029.60 5.8K
09:58 6,029.60 6,029.60 6,027.84 6,028.81 8.0K
09:59 6,028.81 6,028.81 6,025.19 6,025.58 8.5K
10:00 6,025.19 6,025.19 6,021.58 6,021.58 8.2K
10:01 6,020.51 6,020.51 6,016.46 6,016.46 13.3K
10:02 6,012.89 6,012.89 6,006.44 6,006.44 10.2K
10:03 6,005.14 6,006.15 6,005.14 6,005.38 4.9K
10:04 6,004.14 6,004.53 6,002.82 6,004.53 13.7K
10:05 6,004.91 6,004.98 6,004.60 6,004.60 11.5K
10:06 6,005.51 6,007.56 6,005.51 6,006.54 11.5K
10:07 6,007.31 6,007.31 6,006.64 6,007.15 6.5K
10:08 6,008.25 6,008.25 6,005.60 6,007.27 12.3K
10:09 6,007.64 6,007.91 6,005.63 6,006.01 18.4K
10:10 6,005.64 6,006.30 6,004.35 6,006.30 7.7K
10:11 6,006.97 6,006.97 6,005.60 6,005.88 6.1K
10:12 6,005.88 6,006.61 6,005.20 6,006.61 5.3K
10:13 6,007.81 6,008.19 6,007.33 6,007.71 5.6K
10:14 6,010.02 6,010.02 6,009.06 6,009.06 6.1K
10:15 6,009.11 6,009.11 6,007.89 6,007.89 9.8K
10:16 6,006.81 6,006.81 6,005.15 6,005.15 11.0K
10:17 6,003.50 6,003.50 6,001.82 6,002.71 20.0K
10:18 6,002.57 6,002.57 6,000.26 6,000.26 15.6K
10:19 6,000.13 6,000.13 5,996.72 5,996.72 19.2K
10:20 5,997.18 6,001.63 5,997.18 6,001.63 3.9K
10:21 6,000.86 6,000.86 5,998.37 5,998.37 8.4K
10:22 5,999.75 5,999.75 5,999.75 5,999.75 4.7K
10:23 5,999.75 5,999.75 5,999.51 5,999.59 3.5K
10:24 5,999.53 6,000.70 5,999.53 6,000.70 5.9K
10:25 6,000.23 6,001.06 6,000.11 6,001.06 9.5K
10:26 6,001.67 6,002.26 6,001.36 6,001.36 7.3K
10:27 6,001.74 6,002.37 6,001.74 6,002.37 3.5K
10:28 6,002.43 6,003.46 6,002.43 6,003.46 10.2K
10:29 6,004.79 6,004.79 6,003.44 6,003.44 8.5K
10:30 6,003.77 6,004.15 6,003.16 6,004.15 6.1K
10:31 6,004.17 6,004.17 6,000.46 6,000.46 10.7K
10:32 6,000.15 6,001.26 5,999.27 6,001.26 29.7K
10:33 6,000.87 6,000.87 6,000.48 6,000.87 1.8K
10:34 6,000.67 6,002.02 6,000.48 6,002.02 4.9K
10:35 6,001.44 6,001.44 6,000.61 6,000.61 8.3K
10:36 6,001.53 6,001.53 6,000.48 6,001.36 6.6K
10:37 6,002.24 6,002.48 6,001.60 6,001.60 1.9K
10:38 6,003.03 6,003.03 5,999.91 5,999.91 4.2K
10:39 6,000.13 6,002.32 6,000.13 6,002.32 3.4K
10:40 6,002.38 6,005.71 6,002.38 6,005.71 5.1K
10:41 6,005.96 6,005.96 6,005.45 6,005.45 5.0K
10:42 6,005.45 6,005.45 6,005.01 6,005.01 5.4K
10:43 6,004.51 6,004.51 6,003.24 6,003.24 5.3K
10:44 6,001.99 6,002.44 6,000.39 6,000.39 11.4K
10:45 6,000.93 6,002.27 6,000.93 6,002.27 6.7K
10:46 6,002.65 6,003.41 6,002.01 6,002.01 7.3K
10:47 6,002.01 6,002.01 6,000.50 6,000.87 2.6K
10:48 6,001.02 6,001.42 6,000.65 6,001.42 17.5K
10:49 6,001.04 6,001.04 6,000.00 6,000.50 3.9K
10:50 6,000.92 6,000.92 5,998.05 5,998.05 7.8K
10:51 5,998.76 5,998.76 5,998.06 5,998.06 7.4K
10:52 5,997.69 5,998.18 5,996.25 5,996.25 43.0K
10:53 5,995.87 5,997.43 5,995.87 5,997.43 14.9K
10:54 5,996.91 5,998.97 5,996.91 5,998.97 7.3K
10:55 5,999.13 5,999.13 5,998.19 5,998.19 7.0K
10:56 5,998.57 5,998.57 5,998.15 5,998.33 3.4K
10:57 5,998.72 5,998.72 5,996.00 5,996.00 13.6K
10:58 5,995.76 5,995.76 5,995.19 5,995.45 11.0K
10:59 5,995.72 5,995.76 5,994.75 5,994.75 9.8K
11:00 5,994.51 5,995.23 5,994.51 5,995.23 3.6K
11:01 5,997.17 5,997.17 5,995.75 5,995.75 5.5K
11:02 5,994.89 5,995.23 5,994.75 5,995.23 10.3K
11:03 5,995.54 5,996.24 5,995.54 5,996.05 2.2K
11:04 5,996.05 5,996.25 5,996.05 5,996.25 2.0K
11:05 5,995.37 5,996.83 5,995.37 5,996.83 7.3K
11:06 5,996.96 5,997.03 5,996.77 5,997.03 3.9K
11:07 5,996.66 5,997.98 5,996.66 5,997.21 6.7K
11:08 5,996.83 5,996.83 5,996.04 5,996.41 6.4K
11:09 5,996.41 5,996.99 5,996.17 5,996.17 6.8K
11:10 5,996.16 5,997.33 5,996.16 5,997.33 3.8K
11:11 5,997.32 5,998.35 5,997.32 5,998.35 3.4K
11:12 5,998.59 6,000.02 5,997.73 5,997.73 17.3K
11:13 5,998.79 5,998.79 5,997.67 5,997.67 4.2K
11:14 5,997.88 5,997.97 5,997.47 5,997.56 7.0K
11:15 5,997.81 5,998.46 5,997.69 5,998.46 4.8K
11:16 5,998.84 5,999.14 5,998.84 5,999.14 2.1K
11:17 6,000.79 6,000.79 6,000.01 6,000.01 6.5K
11:18 6,000.12 6,001.45 6,000.12 6,001.45 4.6K
11:19 6,002.32 6,004.27 6,002.32 6,003.46 12.8K
11:20 6,003.77 6,004.37 6,003.74 6,004.37 28.1K
11:21 6,003.70 6,003.70 6,001.39 6,001.39 12.0K
11:22 6,001.46 6,003.03 6,001.46 6,003.03 4.0K
11:23 6,003.06 6,003.06 6,001.56 6,001.56 7.4K
11:24 6,001.44 6,002.10 6,001.44 6,002.08 6.8K
11:25 6,001.77 6,001.96 6,001.77 6,001.90 2.8K
11:26 6,002.03 6,002.12 6,001.27 6,001.27 2.3K
11:27 5,999.32 5,999.32 5,998.63 5,998.63 10.3K
11:28 5,998.50 5,998.50 5,997.48 5,997.48 7.8K
11:29 5,996.79 5,997.13 5,996.25 5,997.13 15.7K
11:30 5,998.06 5,998.52 5,998.06 5,998.52 6.5K
11:31 5,997.91 5,997.91 5,995.71 5,996.05 16.0K
11:32 5,995.94 5,995.94 5,995.22 5,995.22 8.9K
11:33 5,995.65 5,996.04 5,994.07 5,994.07 10.6K
11:34 5,994.71 5,994.71 5,993.22 5,993.22 6.5K
11:35 5,994.71 5,995.06 5,994.56 5,995.06 5.4K
11:36 5,994.68 5,994.68 5,992.65 5,992.65 10.5K
11:37 5,992.30 5,992.48 5,991.85 5,992.48 7.6K
11:38 5,992.68 5,995.23 5,992.68 5,995.23 5.7K
11:39 5,995.25 5,995.25 5,994.76 5,994.76 4.1K
11:40 5,994.85 5,995.09 5,993.35 5,993.61 4.8K
11:41 5,993.67 5,994.50 5,993.67 5,994.25 6.0K
11:42 5,993.73 5,993.97 5,992.82 5,992.82 3.4K
11:43 5,992.64 5,992.64 5,989.30 5,989.67 9.6K
11:44 5,989.54 5,989.54 5,987.82 5,988.14 8.2K
11:45 5,987.83 5,989.25 5,986.96 5,989.25 7.8K
11:46 5,989.25 5,989.32 5,989.20 5,989.20 0.5K
11:47 5,988.82 5,989.07 5,988.12 5,988.12 49.8K
11:48 5,986.63 5,986.63 5,983.98 5,983.98 6.2K
11:49 5,983.77 5,983.77 5,982.05 5,982.12 10.5K
11:50 5,982.11 5,982.11 5,980.41 5,980.92 4.1K
11:51 5,981.41 5,981.41 5,980.64 5,981.28 9.4K
11:52 5,980.39 5,980.39 5,979.32 5,979.32 8.2K
11:53 5,979.32 5,979.68 5,979.07 5,979.68 6.7K
11:54 5,979.68 5,979.81 5,979.05 5,979.05 4.4K
11:55 5,978.67 5,978.67 5,976.91 5,977.29 10.0K
11:56 5,977.32 5,978.75 5,977.32 5,978.51 3.7K
11:57 5,978.32 5,978.32 5,977.62 5,977.62 12.1K
11:58 5,978.46 5,978.70 5,977.33 5,977.33 6.0K
11:59 5,977.10 5,977.10 5,976.54 5,976.54 10.3K
12:00 5,976.54 5,976.90 5,976.54 5,976.90 2.0K
12:01 5,977.22 5,977.22 5,975.80 5,976.60 8.8K
12:02 5,976.60 5,976.66 5,976.27 5,976.27 3.8K
12:03 5,976.27 5,976.77 5,976.27 5,976.68 5.0K
12:04 5,977.16 5,977.40 5,977.03 5,977.40 3.1K
12:05 5,978.17 5,978.90 5,977.91 5,978.90 5.7K
12:06 5,979.09 5,979.09 5,978.71 5,978.96 4.0K
12:07 5,979.75 5,980.43 5,979.75 5,980.43 4.3K
12:08 5,980.37 5,980.63 5,977.62 5,977.62 10.0K
12:09 5,977.39 5,977.81 5,977.39 5,977.81 6.3K
12:10 5,977.56 5,977.68 5,976.25 5,976.25 6.6K
12:11 5,976.01 5,976.39 5,976.01 5,976.19 11.2K
12:12 5,976.19 5,976.19 5,976.07 5,976.11 4.8K
12:13 5,976.81 5,977.84 5,976.81 5,977.84 8.5K
12:14 5,978.21 5,978.74 5,978.21 5,978.74 5.3K
12:15 5,978.54 5,978.58 5,977.64 5,977.64 8.9K
12:16 5,977.89 5,977.96 5,977.55 5,977.55 5.8K
12:17 5,977.21 5,977.21 5,977.07 5,977.19 7.7K
12:18 5,976.12 5,976.12 5,975.91 5,975.91 6.5K
12:19 5,975.82 5,975.82 5,975.14 5,975.14 6.1K
12:20 5,974.70 5,974.70 5,973.64 5,973.64 4.7K
12:21 5,974.41 5,975.18 5,974.41 5,975.18 3.7K
12:22 5,975.18 5,975.18 5,974.88 5,974.88 7.2K
12:23 5,974.75 5,974.75 5,972.85 5,973.67 12.2K
12:24 5,974.60 5,974.60 5,971.99 5,971.99 4.3K
12:25 5,971.87 5,972.47 5,971.87 5,972.47 2.0K
12:26 5,972.85 5,972.98 5,972.15 5,972.15 3.2K
12:27 5,974.12 5,974.89 5,974.12 5,974.89 5.4K
12:28 5,975.19 5,975.41 5,974.99 5,975.41 4.0K
12:29 5,975.41 5,975.73 5,975.41 5,975.73 1.7K
12:30 5,975.67 5,975.67 5,975.00 5,975.41 5.4K
12:31 5,975.19 5,975.84 5,975.19 5,975.48 9.9K
12:32 5,975.61 5,976.10 5,975.54 5,976.10 15.9K
12:33 5,976.10 5,976.10 5,975.90 5,975.90 0.4K
12:34 5,976.67 5,976.67 5,976.35 5,976.35 7.2K
12:35 5,976.15 5,976.42 5,976.15 5,976.42 2.0K
12:36 5,976.42 5,976.76 5,976.42 5,976.76 0.5K
12:37 5,977.71 5,978.33 5,977.71 5,977.83 7.7K
12:38 5,978.02 5,978.15 5,978.02 5,978.03 1.9K
12:39 5,978.03 5,978.30 5,977.08 5,977.08 2.7K
12:40 5,977.18 5,977.21 5,976.58 5,976.58 5.0K
12:41 5,977.22 5,977.86 5,977.22 5,977.86 9.0K
12:42 5,978.12 5,978.12 5,977.54 5,977.54 3.5K
12:43 5,976.22 5,976.22 5,975.72 5,976.10 5.7K
12:44 5,975.17 5,975.17 5,974.73 5,974.73 5.3K
12:45 5,974.73 5,975.28 5,974.16 5,975.28 12.1K
12:46 5,975.28 5,975.28 5,974.99 5,974.99 5.8K
12:47 5,975.16 5,975.16 5,974.05 5,974.40 6.7K
12:48 5,974.28 5,974.39 5,974.28 5,974.35 3.1K
12:49 5,974.33 5,974.59 5,973.89 5,974.59 4.8K
12:50 5,974.40 5,975.23 5,974.40 5,975.23 6.9K
12:51 5,975.23 5,975.62 5,975.23 5,975.62 3.0K
12:52 5,975.18 5,975.18 5,974.95 5,974.95 3.8K
12:53 5,974.19 5,974.57 5,973.11 5,973.49 10.1K
12:54 5,973.11 5,973.29 5,973.03 5,973.29 7.1K
12:55 5,972.29 5,972.29 5,971.30 5,971.32 10.9K
12:56 5,971.32 5,971.77 5,971.32 5,971.65 3.6K
12:57 5,971.77 5,971.77 5,971.39 5,971.39 2.1K
12:58 5,971.39 5,971.39 5,969.03 5,970.30 14.3K
12:59 5,970.42 5,970.97 5,970.42 5,970.97 3.5K
13:00 5,971.10 5,971.10 5,970.68 5,970.68 3.4K
13:01 5,970.70 5,972.51 5,970.70 5,972.51 4.0K
13:02 5,970.14 5,970.27 5,968.58 5,968.58 13.2K
13:03 5,966.84 5,966.93 5,966.00 5,966.00 9.3K
13:04 5,965.83 5,965.85 5,964.88 5,965.44 5.8K
13:05 5,965.99 5,966.73 5,965.97 5,966.73 1.8K
13:06 5,966.73 5,967.74 5,966.73 5,966.77 7.6K
13:07 5,966.81 5,966.81 5,966.81 5,966.81 1.0K
13:08 5,967.54 5,967.54 5,967.31 5,967.37 6.1K
13:09 5,967.17 5,967.17 5,966.47 5,966.47 6.4K
13:10 5,966.35 5,966.35 5,965.42 5,965.42 10.6K
13:11 5,965.30 5,965.30 5,964.35 5,964.98 13.7K
13:12 5,964.98 5,965.59 5,964.98 5,965.59 6.5K
13:13 5,965.59 5,965.59 5,964.73 5,964.73 1.8K
13:14 5,964.67 5,964.67 5,964.11 5,964.23 9.1K
13:15 5,964.92 5,964.92 5,964.66 5,964.75 5.3K
13:16 5,964.55 5,964.55 5,962.77 5,963.19 9.3K
13:17 5,963.13 5,963.13 5,962.18 5,962.18 21.8K
13:18 5,962.05 5,962.14 5,961.43 5,961.55 5.6K
13:19 5,962.07 5,962.57 5,961.92 5,962.57 3.0K
13:20 5,963.15 5,963.41 5,962.96 5,963.41 6.7K
13:21 5,963.44 5,963.44 5,963.20 5,963.20 3.5K
13:22 5,963.84 5,966.03 5,963.84 5,966.03 4.2K
13:23 5,966.60 5,966.60 5,966.33 5,966.34 3.2K
13:24 5,966.47 5,966.54 5,964.94 5,964.95 11.9K
13:25 5,964.95 5,966.14 5,964.49 5,965.42 9.3K
13:26 5,965.35 5,965.47 5,964.82 5,964.82 3.7K
13:27 5,964.82 5,965.89 5,964.80 5,965.89 5.4K
13:28 5,966.27 5,967.38 5,966.27 5,967.38 3.7K
13:29 5,967.48 5,967.48 5,966.05 5,966.05 5.5K
13:30 5,966.56 5,967.45 5,966.56 5,967.32 1.9K
13:31 5,967.37 5,968.00 5,967.18 5,968.00 5.2K
13:32 5,968.26 5,969.05 5,967.70 5,967.70 6.8K
13:33 5,968.02 5,968.02 5,966.59 5,966.59 5.4K
13:34 5,966.40 5,966.78 5,966.40 5,966.78 0.8K
13:35 5,967.02 5,969.42 5,967.02 5,969.42 9.1K
13:36 5,970.16 5,970.16 5,969.60 5,969.60 4.8K
13:37 5,971.50 5,972.12 5,970.29 5,970.29 13.2K
13:38 5,970.17 5,970.68 5,970.17 5,970.68 1.0K
13:39 5,970.77 5,970.90 5,969.17 5,969.17 5.2K
13:40 5,969.17 5,970.86 5,969.14 5,970.86 5.4K
13:41 5,970.34 5,970.34 5,967.98 5,967.98 7.6K
13:42 5,967.98 5,968.37 5,967.24 5,967.24 2.7K
13:43 5,966.86 5,966.93 5,965.14 5,965.14 9.9K
13:44 5,964.70 5,965.07 5,962.39 5,962.39 9.7K
13:45 5,962.30 5,964.72 5,962.30 5,964.72 4.3K
13:46 5,964.72 5,964.92 5,963.99 5,963.99 2.7K
13:47 5,963.00 5,963.77 5,961.88 5,961.88 8.1K
13:48 5,962.14 5,962.63 5,958.63 5,959.78 14.3K
13:49 5,960.08 5,962.14 5,960.08 5,961.29 5.5K
13:50 5,960.67 5,960.80 5,960.55 5,960.55 4.5K
13:51 5,958.32 5,958.91 5,958.32 5,958.48 12.4K
13:52 5,958.48 5,958.56 5,957.74 5,957.93 4.9K
13:53 5,958.44 5,958.78 5,958.31 5,958.31 5.9K
13:54 5,958.44 5,958.61 5,958.16 5,958.61 3.3K
13:55 5,958.61 5,958.66 5,958.15 5,958.66 11.7K
13:56 5,958.66 5,958.66 5,955.65 5,955.65 80.6K
13:57 5,955.84 5,955.96 5,955.58 5,955.58 4.5K
13:58 5,955.26 5,955.36 5,955.09 5,955.36 7.4K
13:59 5,955.42 5,955.42 5,954.61 5,955.38 17.4K
14:00 5,955.87 5,956.26 5,955.87 5,956.26 7.3K
14:01 5,956.26 5,956.26 5,955.91 5,955.91 1.5K
14:02 5,956.10 5,956.16 5,955.24 5,955.29 12.6K
14:03 5,956.78 5,958.16 5,956.78 5,958.16 4.4K
14:04 5,958.54 5,960.97 5,958.54 5,960.97 6.0K
14:05 5,960.99 5,960.99 5,959.11 5,959.11 5.9K
14:06 5,958.75 5,959.89 5,958.64 5,959.89 6.2K
14:07 5,961.48 5,962.89 5,961.48 5,962.89 5.9K
14:08 5,961.64 5,961.64 5,959.63 5,959.63 11.6K
14:09 5,959.52 5,960.77 5,959.52 5,960.65 2.1K
14:10 5,960.89 5,960.89 5,959.21 5,959.60 4.6K
14:11 5,959.72 5,959.72 5,959.46 5,959.46 9.7K
14:12 5,960.39 5,961.01 5,960.39 5,961.01 5.1K
14:13 5,961.08 5,961.37 5,961.08 5,961.37 2.8K
14:14 5,961.74 5,961.74 5,961.49 5,961.49 1.9K
14:15 5,961.62 5,961.62 5,961.16 5,961.35 4.8K
14:16 5,961.35 5,961.98 5,960.96 5,961.98 3.2K
14:17 5,961.98 5,962.66 5,961.98 5,962.66 4.4K
14:18 5,962.55 5,963.18 5,962.55 5,963.18 4.3K
14:19 5,963.58 5,963.64 5,963.58 5,963.60 8.3K
14:20 5,963.15 5,965.32 5,963.15 5,965.30 15.3K
14:21 5,964.81 5,965.71 5,964.81 5,965.59 7.2K
14:22 5,966.20 5,967.33 5,966.20 5,967.33 4.6K
14:23 5,967.21 5,967.68 5,967.21 5,967.59 9.4K
14:24 5,967.69 5,968.42 5,967.59 5,967.59 4.9K
14:25 5,967.72 5,968.26 5,967.72 5,967.97 4.8K
14:26 5,967.89 5,969.66 5,967.89 5,969.66 11.9K
14:27 5,969.19 5,971.41 5,969.19 5,971.41 5.1K
14:28 5,971.85 5,972.99 5,971.85 5,972.99 5.3K
14:29 5,974.55 5,974.59 5,973.81 5,973.81 3.7K
14:30 5,973.87 5,974.90 5,973.87 5,974.90 5.0K
14:31 5,975.79 5,977.04 5,975.79 5,977.04 5.5K
14:32 5,977.00 5,977.00 5,974.36 5,974.36 23.1K
14:33 5,974.00 5,974.00 5,973.62 5,973.62 1.8K
14:34 5,973.79 5,975.22 5,973.79 5,975.09 2.6K
14:35 5,975.33 5,975.55 5,975.27 5,975.55 5.4K
14:36 5,976.40 5,977.24 5,976.40 5,977.24 3.7K
14:37 5,976.83 5,977.19 5,976.81 5,977.19 4.6K
14:38 5,977.02 5,977.02 5,976.36 5,976.36 15.4K
14:39 5,977.38 5,977.38 5,977.00 5,977.35 7.9K
14:40 5,977.91 5,977.91 5,976.33 5,976.33 10.7K
14:41 5,976.33 5,976.33 5,974.97 5,974.97 7.2K
14:42 5,974.58 5,974.85 5,974.45 5,974.45 11.3K
14:43 5,974.45 5,974.45 5,973.77 5,973.77 4.0K
14:44 5,973.96 5,974.35 5,973.96 5,974.02 2.7K
14:45 5,974.02 5,974.42 5,973.91 5,974.42 4.6K
14:46 5,974.90 5,975.23 5,974.90 5,974.91 2.5K
14:47 5,974.66 5,974.85 5,974.60 5,974.85 8.6K
14:48 5,974.97 5,974.97 5,974.68 5,974.68 7.8K
14:49 5,975.89 5,975.89 5,974.26 5,974.31 18.2K
14:50 5,973.76 5,975.62 5,973.76 5,975.20 8.7K
14:51 5,975.07 5,975.22 5,975.07 5,975.10 5.2K
14:52 5,975.10 5,975.10 5,974.85 5,975.09 1.6K
14:53 5,975.06 5,975.18 5,974.11 5,974.11 8.5K
14:54 5,974.47 5,974.47 5,972.45 5,972.45 5.6K
14:55 5,972.82 5,973.07 5,972.82 5,972.84 5.8K
14:56 5,972.84 5,973.43 5,972.84 5,973.43 2.7K
14:57 5,973.70 5,973.70 5,973.06 5,973.34 7.7K
14:58 5,973.36 5,973.36 5,973.10 5,973.22 3.6K
14:59 5,973.01 5,973.01 5,972.60 5,972.60 2.7K
15:00 5,972.60 5,973.60 5,972.60 5,973.60 18.3K
15:01 5,973.68 5,976.10 5,973.68 5,976.10 8.8K
15:02 5,976.67 5,978.79 5,976.67 5,978.79 15.8K
15:03 5,978.92 5,978.92 5,977.64 5,977.64 9.1K
15:04 5,977.66 5,977.90 5,977.66 5,977.90 4.8K
15:05 5,977.90 5,979.87 5,977.90 5,979.87 3.3K
15:06 5,980.06 5,980.29 5,980.06 5,980.29 4.6K
15:07 5,979.21 5,979.26 5,978.38 5,978.38 13.5K
15:08 5,978.75 5,978.75 5,976.79 5,977.04 10.4K
15:09 5,977.10 5,977.65 5,977.10 5,977.65 6.4K
15:10 5,979.04 5,979.04 5,976.52 5,976.72 15.6K
15:11 5,976.68 5,976.68 5,976.36 5,976.36 6.0K
15:12 5,976.50 5,977.78 5,976.44 5,977.78 3.4K
15:13 5,977.78 5,978.05 5,977.78 5,978.05 9.3K
15:14 5,977.04 5,977.04 5,976.19 5,976.96 12.2K
15:15 5,977.02 5,977.02 5,976.95 5,976.95 3.2K
15:16 5,977.17 5,977.17 5,976.77 5,976.77 9.4K
15:17 5,976.62 5,976.62 5,974.89 5,975.06 5.5K
15:18 5,975.49 5,975.62 5,975.35 5,975.35 16.2K
15:19 5,975.54 5,976.12 5,975.54 5,975.65 30.7K
15:20 5,975.59 5,976.42 5,975.47 5,976.42 8.6K
15:21 5,976.55 5,977.41 5,976.55 5,977.41 22.9K
15:22 5,976.71 5,976.91 5,976.71 5,976.91 10.8K
15:23 5,977.10 5,977.22 5,975.70 5,975.70 16.5K
15:24 5,972.70 5,973.10 5,972.61 5,972.61 16.3K
15:25 5,972.66 5,972.66 5,972.14 5,972.14 13.7K
15:26 5,973.07 5,973.84 5,972.90 5,973.84 18.0K
15:27 5,973.84 5,973.84 5,971.21 5,971.21 21.9K
15:28 5,971.24 5,971.24 5,969.45 5,969.45 8.0K
15:29 5,968.99 5,968.99 5,968.99 5,968.99 4.1K
15:30 5,968.70 5,969.72 5,968.59 5,969.72 12.0K
15:31 5,969.53 5,971.01 5,969.41 5,971.01 23.5K
15:32 5,971.44 5,973.89 5,971.44 5,973.89 22.0K
15:33 5,972.82 5,974.13 5,972.82 5,974.13 19.1K
15:34 5,974.79 5,974.79 5,973.53 5,973.53 8.9K
15:35 5,974.48 5,975.40 5,973.22 5,973.22 22.3K
15:36 5,971.50 5,972.56 5,971.50 5,971.77 13.3K
15:37 5,974.60 5,981.77 5,974.60 5,981.77 26.2K
15:38 5,980.57 5,980.57 5,979.19 5,979.38 17.7K
15:39 5,980.46 5,980.46 5,979.96 5,979.96 12.0K
15:40 5,979.82 5,980.85 5,979.75 5,980.85 258.9K
15:41 5,982.07 5,984.03 5,982.07 5,983.46 20.1K
15:42 5,984.10 5,984.10 5,982.28 5,982.28 14.1K
15:43 5,982.74 5,982.74 5,982.07 5,982.07 10.4K
15:44 5,981.17 5,981.51 5,981.17 5,981.51 19.0K
15:45 5,981.68 5,982.78 5,981.68 5,982.78 19.2K
15:46 5,983.20 5,983.79 5,982.98 5,983.40 19.8K
15:47 5,982.47 5,982.47 5,981.72 5,981.83 15.3K
15:48 5,981.75 5,982.21 5,981.75 5,981.88 19.5K
15:49 5,981.88 5,985.99 5,981.88 5,985.99 24.2K
15:50 5,986.53 5,989.14 5,986.53 5,989.14 101.7K
15:51 5,991.24 5,992.06 5,988.70 5,992.06 29.2K
15:52 5,993.17 5,993.17 5,992.71 5,992.71 29.8K
15:53 5,993.09 5,995.81 5,993.09 5,995.81 30.2K
15:54 5,994.61 5,996.81 5,993.44 5,996.81 38.0K
15:55 5,996.96 5,997.08 5,996.47 5,996.47 39.9K
15:56 5,996.06 5,999.78 5,994.47 5,999.78 66.6K
15:57 5,999.11 6,000.47 5,999.11 6,000.26 56.7K
15:58 6,000.86 6,002.22 6,000.86 6,002.22 66.0K
15:59 6,001.87 6,001.96 6,000.12 6,000.12 170.9K
16:00 6,000.08 6,002.02 6,000.08 6,002.02 5,030.2K
16:01 6,002.02 6,002.02 6,002.02 6,002.02 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし