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 6,185.34 6,186.50 6,183.16 6,186.50 62.1K
09:31 6,183.63 6,187.57 6,183.63 6,187.42 30.3K
09:32 6,187.21 6,187.21 6,184.39 6,186.31 6.3K
09:33 6,183.87 6,188.08 6,183.87 6,188.08 8.4K
09:34 6,187.70 6,187.70 6,185.90 6,186.67 4.7K
09:35 6,188.21 6,191.80 6,188.21 6,191.80 4.2K
09:36 6,191.46 6,192.02 6,190.45 6,192.02 8.1K
09:37 6,190.88 6,203.44 6,190.88 6,203.44 8.2K
09:38 6,196.24 6,200.12 6,196.24 6,198.96 13.2K
09:39 6,198.99 6,200.23 6,198.99 6,199.56 7.9K
09:40 6,200.85 6,202.49 6,197.98 6,197.98 8.9K
09:41 6,197.98 6,197.98 6,196.37 6,196.76 5.0K
09:42 6,194.54 6,194.54 6,193.31 6,194.12 10.2K
09:43 6,192.02 6,197.39 6,192.02 6,197.39 11.9K
09:44 6,197.84 6,197.96 6,195.53 6,195.53 7.9K
09:45 6,196.17 6,196.25 6,193.80 6,193.80 5.2K
09:46 6,193.85 6,196.35 6,193.85 6,194.66 13.6K
09:47 6,192.86 6,194.30 6,192.86 6,194.30 4.8K
09:48 6,194.69 6,194.69 6,192.40 6,192.40 7.3K
09:49 6,191.67 6,192.19 6,191.67 6,191.99 7.4K
09:50 6,193.31 6,193.31 6,191.02 6,191.26 9.2K
09:51 6,191.26 6,191.26 6,188.39 6,189.76 5.5K
09:52 6,189.29 6,189.48 6,189.09 6,189.09 3.8K
09:53 6,190.56 6,192.91 6,190.56 6,192.91 6.6K
09:54 6,192.91 6,193.84 6,192.91 6,193.34 3.2K
09:55 6,192.95 6,193.21 6,191.51 6,191.51 7.0K
09:56 6,193.69 6,193.69 6,192.99 6,193.10 5.0K
09:57 6,192.38 6,192.58 6,192.38 6,192.58 1.7K
09:58 6,192.47 6,192.47 6,190.91 6,190.91 6.5K
09:59 6,190.92 6,192.19 6,190.92 6,192.19 4.0K
10:00 6,189.83 6,189.83 6,187.22 6,187.22 18.0K
10:01 6,187.75 6,190.53 6,187.35 6,190.53 6.2K
10:02 6,190.63 6,190.63 6,189.37 6,189.37 13.4K
10:03 6,189.37 6,189.37 6,186.58 6,186.58 8.1K
10:04 6,186.05 6,189.73 6,186.05 6,189.20 5.3K
10:05 6,189.94 6,193.81 6,189.94 6,193.06 4.5K
10:06 6,193.29 6,193.29 6,192.53 6,192.78 3.5K
10:07 6,192.78 6,192.78 6,192.35 6,192.46 2.2K
10:08 6,193.23 6,194.04 6,193.23 6,193.86 3.7K
10:09 6,194.34 6,194.39 6,194.27 6,194.39 3.4K
10:10 6,196.11 6,196.11 6,193.68 6,193.68 12.6K
10:11 6,193.11 6,195.61 6,193.11 6,195.61 6.2K
10:12 6,195.10 6,195.10 6,193.56 6,194.07 7.6K
10:13 6,193.92 6,193.92 6,192.62 6,193.72 7.1K
10:14 6,194.10 6,195.52 6,194.10 6,195.52 5.8K
10:15 6,195.70 6,195.70 6,193.81 6,193.81 11.7K
10:16 6,191.17 6,191.17 6,190.75 6,190.78 4.5K
10:17 6,190.85 6,191.17 6,190.27 6,190.27 11.8K
10:18 6,191.42 6,193.34 6,191.42 6,193.34 6.8K
10:19 6,193.73 6,195.95 6,193.73 6,195.89 15.0K
10:20 6,196.60 6,198.36 6,196.10 6,198.36 22.7K
10:21 6,197.99 6,199.54 6,197.81 6,199.54 8.7K
10:22 6,198.93 6,200.02 6,198.93 6,199.17 18.5K
10:23 6,198.66 6,198.86 6,198.41 6,198.86 12.8K
10:24 6,198.61 6,198.64 6,197.48 6,198.64 19.1K
10:25 6,198.27 6,198.27 6,197.04 6,197.04 21.5K
10:26 6,197.11 6,198.46 6,197.11 6,198.46 13.9K
10:27 6,199.07 6,202.73 6,199.07 6,202.73 21.2K
10:28 6,202.80 6,203.61 6,202.41 6,202.67 18.0K
10:29 6,202.68 6,204.76 6,202.64 6,204.76 4.0K
10:30 6,204.76 6,204.76 6,203.38 6,203.74 7.8K
10:31 6,202.54 6,203.17 6,202.48 6,203.17 8.9K
10:32 6,203.45 6,204.41 6,202.96 6,204.28 5.7K
10:33 6,204.10 6,204.96 6,203.91 6,204.96 4.9K
10:34 6,204.96 6,204.96 6,204.18 6,204.18 5.3K
10:35 6,204.18 6,204.18 6,204.02 6,204.02 9.1K
10:36 6,204.33 6,208.66 6,204.33 6,208.66 11.5K
10:37 6,208.43 6,209.75 6,208.04 6,209.75 5.4K
10:38 6,213.31 6,214.62 6,213.31 6,214.62 7.6K
10:39 6,212.77 6,212.79 6,212.55 6,212.55 6.8K
10:40 6,211.66 6,213.07 6,211.66 6,213.07 6.8K
10:41 6,213.07 6,217.44 6,213.07 6,217.29 3.4K
10:42 6,217.60 6,217.99 6,217.60 6,217.99 6.7K
10:43 6,218.56 6,220.05 6,218.56 6,220.05 6.6K
10:44 6,218.95 6,219.71 6,218.22 6,218.46 13.2K
10:45 6,218.30 6,219.98 6,218.30 6,219.90 3.0K
10:46 6,219.02 6,219.02 6,218.51 6,218.85 11.7K
10:47 6,219.07 6,220.61 6,219.07 6,219.84 6.3K
10:48 6,219.30 6,219.30 6,217.16 6,217.16 6.5K
10:49 6,217.25 6,219.39 6,217.25 6,219.39 5.3K
10:50 6,219.39 6,219.47 6,217.90 6,217.90 4.5K
10:51 6,218.41 6,219.07 6,217.90 6,219.07 9.2K
10:52 6,217.50 6,217.50 6,214.75 6,214.75 7.4K
10:53 6,213.91 6,214.76 6,213.91 6,214.76 6.8K
10:54 6,215.49 6,216.09 6,215.49 6,215.95 6.7K
10:55 6,215.26 6,215.26 6,215.00 6,215.00 3.8K
10:56 6,214.81 6,215.33 6,214.81 6,215.28 4.7K
10:57 6,215.52 6,215.82 6,215.44 6,215.61 6.3K
10:58 6,215.61 6,215.71 6,214.27 6,214.27 16.2K
10:59 6,214.70 6,215.01 6,214.44 6,215.01 4.0K
11:00 6,214.88 6,215.49 6,214.88 6,215.49 6.7K
11:01 6,215.36 6,215.36 6,215.07 6,215.07 3.8K
11:02 6,215.55 6,215.55 6,214.98 6,214.98 8.4K
11:03 6,216.27 6,217.92 6,216.08 6,217.92 2.7K
11:04 6,217.92 6,217.92 6,217.08 6,217.33 3.7K
11:05 6,217.97 6,218.66 6,217.96 6,217.96 15.0K
11:06 6,218.26 6,218.26 6,218.07 6,218.13 2.9K
11:07 6,217.88 6,218.75 6,217.88 6,218.16 5.8K
11:08 6,219.38 6,219.84 6,219.16 6,219.64 3.5K
11:09 6,219.59 6,219.66 6,219.59 6,219.66 6.5K
11:10 6,219.79 6,220.03 6,219.67 6,219.67 5.8K
11:11 6,219.74 6,219.82 6,219.26 6,219.82 6.2K
11:12 6,222.62 6,222.98 6,222.47 6,222.98 18.8K
11:13 6,223.02 6,223.49 6,223.02 6,223.49 5.8K
11:14 6,225.59 6,225.59 6,223.15 6,223.15 14.9K
11:15 6,222.36 6,222.36 6,221.59 6,222.22 6.2K
11:16 6,222.47 6,222.66 6,222.09 6,222.09 7.6K
11:17 6,221.98 6,223.13 6,221.98 6,223.13 9.3K
11:18 6,223.26 6,224.46 6,223.26 6,224.18 16.0K
11:19 6,223.78 6,226.14 6,223.78 6,225.21 5.7K
11:20 6,224.70 6,224.70 6,223.98 6,223.98 3.8K
11:21 6,224.42 6,224.42 6,224.25 6,224.36 6.8K
11:22 6,225.38 6,226.04 6,225.32 6,226.04 7.1K
11:23 6,226.36 6,229.98 6,226.36 6,229.98 9.5K
11:24 6,229.98 6,232.79 6,229.98 6,232.79 4.8K
11:25 6,231.12 6,231.12 6,230.42 6,230.76 18.4K
11:26 6,230.50 6,230.57 6,230.12 6,230.57 4.6K
11:27 6,233.13 6,234.10 6,233.13 6,234.10 7.8K
11:28 6,234.35 6,234.35 6,234.14 6,234.26 7.6K
11:29 6,234.41 6,235.10 6,234.41 6,235.10 6.2K
11:30 6,234.00 6,234.13 6,233.71 6,233.71 9.0K
11:31 6,233.66 6,233.91 6,233.66 6,233.91 2.8K
11:32 6,234.31 6,234.31 6,232.72 6,232.72 7.3K
11:33 6,233.02 6,233.73 6,232.90 6,233.73 5.5K
11:34 6,234.93 6,235.83 6,234.93 6,235.17 10.4K
11:35 6,235.34 6,235.34 6,233.88 6,233.88 10.3K
11:36 6,233.55 6,233.74 6,233.42 6,233.42 6.4K
11:37 6,234.15 6,235.09 6,234.15 6,234.84 9.6K
11:38 6,234.45 6,234.87 6,234.15 6,234.87 7.4K
11:39 6,235.25 6,235.43 6,235.17 6,235.17 4.2K
11:40 6,234.25 6,235.40 6,234.17 6,235.40 7.5K
11:41 6,234.95 6,235.15 6,234.95 6,235.15 4.0K
11:42 6,235.21 6,235.86 6,235.21 6,235.62 5.0K
11:43 6,235.74 6,235.74 6,233.99 6,233.99 6.3K
11:44 6,234.06 6,234.06 6,230.60 6,230.60 9.9K
11:45 6,229.99 6,230.01 6,229.25 6,230.01 19.6K
11:46 6,231.66 6,231.66 6,231.32 6,231.43 9.8K
11:47 6,231.68 6,231.68 6,228.14 6,228.14 4.3K
11:48 6,228.46 6,229.23 6,228.46 6,228.63 4.9K
11:49 6,228.63 6,230.86 6,228.63 6,230.63 17.9K
11:50 6,232.56 6,232.56 6,232.11 6,232.11 5.1K
11:51 6,231.86 6,231.86 6,230.77 6,231.32 10.2K
11:52 6,231.52 6,234.11 6,231.52 6,234.11 9.9K
11:53 6,235.52 6,236.29 6,235.52 6,236.29 6.0K
11:54 6,238.25 6,239.91 6,238.25 6,239.91 3.7K
11:55 6,240.15 6,240.85 6,240.15 6,240.78 4.6K
11:56 6,240.85 6,240.85 6,239.70 6,239.70 14.5K
11:57 6,238.79 6,238.79 6,236.95 6,237.53 8.3K
11:58 6,237.59 6,237.59 6,236.13 6,236.13 8.4K
11:59 6,236.01 6,236.01 6,234.47 6,234.47 3.1K
12:00 6,234.28 6,236.10 6,234.28 6,235.91 7.7K
12:01 6,235.36 6,236.22 6,235.36 6,236.22 7.7K
12:02 6,236.16 6,236.16 6,235.46 6,235.52 6.7K
12:03 6,235.74 6,236.64 6,235.74 6,236.58 5.6K
12:04 6,237.07 6,237.07 6,236.69 6,236.69 6.2K
12:05 6,236.28 6,236.28 6,234.53 6,234.53 9.7K
12:06 6,234.53 6,234.59 6,234.34 6,234.59 2.9K
12:07 6,234.72 6,234.72 6,233.97 6,233.97 5.2K
12:08 6,234.37 6,234.37 6,233.78 6,233.78 2.7K
12:09 6,232.75 6,232.75 6,232.54 6,232.73 6.6K
12:10 6,233.19 6,234.08 6,233.19 6,234.08 2.7K
12:11 6,233.40 6,233.46 6,233.08 6,233.46 16.0K
12:12 6,233.08 6,234.29 6,233.08 6,234.29 6.1K
12:13 6,234.11 6,234.57 6,233.95 6,234.57 8.7K
12:14 6,235.27 6,238.07 6,235.27 6,237.83 10.4K
12:15 6,238.21 6,238.43 6,238.21 6,238.43 2.4K
12:16 6,239.22 6,240.42 6,239.22 6,240.42 10.2K
12:17 6,240.20 6,240.32 6,239.77 6,240.08 6.4K
12:18 6,240.08 6,240.20 6,239.59 6,239.59 7.8K
12:19 6,239.88 6,239.88 6,239.64 6,239.74 6.8K
12:20 6,239.61 6,239.74 6,239.60 6,239.60 2.3K
12:21 6,238.89 6,240.06 6,238.89 6,240.06 10.6K
12:22 6,240.18 6,240.86 6,240.01 6,240.01 6.5K
12:23 6,239.24 6,239.68 6,239.24 6,239.56 5.0K
12:24 6,239.56 6,239.56 6,239.48 6,239.48 1.9K
12:25 6,238.74 6,238.86 6,238.74 6,238.74 4.6K
12:26 6,239.51 6,239.57 6,239.45 6,239.57 1.5K
12:27 6,238.56 6,239.12 6,238.56 6,239.12 4.1K
12:28 6,239.70 6,243.00 6,239.70 6,243.00 32.9K
12:29 6,241.88 6,241.88 6,239.80 6,239.80 10.8K
12:30 6,239.78 6,241.24 6,239.59 6,241.24 12.4K
12:31 6,241.24 6,241.27 6,240.55 6,240.55 8.6K
12:32 6,240.55 6,241.92 6,240.55 6,241.92 6.1K
12:33 6,241.73 6,241.73 6,240.34 6,240.34 6.3K
12:34 6,241.41 6,241.79 6,241.41 6,241.79 7.5K
12:35 6,241.79 6,241.79 6,240.78 6,241.10 2.4K
12:36 6,241.54 6,241.54 6,241.29 6,241.29 2.5K
12:37 6,241.38 6,242.60 6,241.38 6,241.85 4.3K
12:38 6,241.85 6,241.85 6,240.71 6,240.71 8.5K
12:39 6,242.00 6,242.76 6,242.00 6,242.37 8.6K
12:40 6,241.99 6,241.99 6,241.52 6,241.71 2.3K
12:41 6,241.71 6,241.71 6,240.37 6,240.43 3.3K
12:42 6,240.05 6,240.05 6,237.63 6,237.63 7.1K
12:43 6,237.95 6,238.34 6,237.95 6,238.24 2.3K
12:44 6,238.11 6,238.11 6,238.03 6,238.03 0.7K
12:45 6,236.92 6,236.92 6,235.52 6,235.78 25.9K
12:46 6,234.15 6,234.15 6,233.70 6,233.70 5.3K
12:47 6,233.89 6,233.95 6,233.76 6,233.95 7.6K
12:48 6,234.22 6,235.07 6,234.22 6,235.07 5.3K
12:49 6,235.07 6,235.19 6,234.62 6,234.62 2.3K
12:50 6,234.62 6,235.00 6,234.42 6,234.42 3.8K
12:51 6,234.92 6,235.33 6,234.92 6,235.27 2.6K
12:52 6,235.72 6,235.72 6,234.56 6,234.56 2.2K
12:53 6,234.28 6,234.28 6,234.06 6,234.06 1.3K
12:54 6,234.06 6,234.44 6,234.06 6,234.44 3.5K
12:55 6,234.21 6,235.34 6,234.21 6,235.11 3.8K
12:56 6,235.11 6,235.11 6,234.60 6,234.60 2.0K
12:57 6,235.04 6,236.47 6,235.04 6,236.28 11.3K
12:58 6,236.47 6,236.65 6,236.04 6,236.65 4.1K
12:59 6,236.46 6,237.46 6,236.46 6,236.89 8.7K
13:00 6,236.45 6,236.45 6,234.32 6,234.44 15.1K
13:01 6,234.18 6,234.75 6,234.01 6,234.58 23.7K
13:02 6,234.77 6,234.77 6,234.14 6,234.14 3.3K
13:03 6,234.08 6,234.08 6,233.63 6,233.78 12.1K
13:04 6,233.76 6,233.91 6,233.48 6,233.48 12.9K
13:05 6,232.71 6,232.81 6,232.33 6,232.81 10.8K
13:06 6,233.19 6,233.83 6,233.19 6,233.83 7.4K
13:07 6,234.01 6,234.16 6,234.01 6,234.16 4.1K
13:08 6,234.55 6,234.55 6,233.65 6,233.80 2.7K
13:09 6,233.93 6,233.93 6,232.96 6,232.96 7.1K
13:10 6,232.96 6,232.96 6,231.95 6,231.95 7.1K
13:11 6,231.95 6,232.07 6,230.80 6,230.80 3.4K
13:12 6,230.92 6,231.32 6,230.92 6,231.32 6.4K
13:13 6,231.44 6,231.57 6,231.39 6,231.46 3.2K
13:14 6,231.56 6,231.87 6,231.56 6,231.87 2.4K
13:15 6,231.68 6,231.68 6,231.49 6,231.68 2.0K
13:16 6,231.68 6,232.06 6,231.68 6,232.06 2.9K
13:17 6,232.18 6,232.18 6,231.26 6,231.26 9.2K
13:18 6,231.84 6,231.84 6,231.07 6,231.07 11.1K
13:19 6,231.13 6,232.12 6,230.89 6,231.35 10.0K
13:20 6,231.22 6,231.99 6,231.03 6,231.25 8.0K
13:21 6,231.25 6,231.35 6,231.09 6,231.35 5.5K
13:22 6,231.29 6,232.54 6,231.29 6,232.54 9.9K
13:23 6,232.30 6,232.75 6,231.01 6,231.01 31.2K
13:24 6,230.82 6,230.97 6,230.59 6,230.97 10.8K
13:25 6,230.97 6,232.72 6,230.59 6,232.72 9.3K
13:26 6,233.95 6,233.97 6,233.95 6,233.96 4.7K
13:27 6,233.58 6,233.97 6,233.54 6,233.97 8.8K
13:28 6,233.73 6,233.73 6,232.76 6,233.50 8.3K
13:29 6,233.31 6,233.31 6,232.21 6,232.21 3.5K
13:30 6,232.21 6,232.72 6,232.21 6,232.72 2.9K
13:31 6,233.61 6,233.82 6,232.60 6,233.82 5.5K
13:32 6,233.82 6,234.08 6,233.82 6,233.88 1.6K
13:33 6,234.20 6,234.20 6,232.74 6,232.74 6.3K
13:34 6,233.51 6,233.92 6,232.93 6,233.92 11.3K
13:35 6,233.27 6,235.07 6,233.27 6,235.07 8.8K
13:36 6,235.33 6,235.92 6,235.05 6,235.80 3.6K
13:37 6,235.80 6,236.55 6,235.80 6,236.55 4.8K
13:38 6,236.17 6,236.17 6,235.63 6,235.63 9.5K
13:39 6,235.63 6,238.11 6,235.62 6,235.62 10.5K
13:40 6,235.88 6,235.88 6,235.69 6,235.70 5.0K
13:41 6,235.70 6,235.70 6,234.65 6,234.96 2.3K
13:42 6,234.83 6,234.83 6,234.24 6,234.24 6.5K
13:43 6,234.18 6,234.18 6,233.82 6,233.82 6.1K
13:44 6,233.82 6,235.10 6,233.82 6,233.96 3.9K
13:45 6,233.96 6,233.96 6,233.93 6,233.93 0.3K
13:46 6,233.55 6,233.77 6,233.47 6,233.77 9.3K
13:47 6,233.09 6,233.09 6,231.43 6,231.62 6.5K
13:48 6,231.06 6,231.06 6,230.45 6,230.45 3.8K
13:49 6,230.07 6,230.07 6,228.55 6,228.55 10.8K
13:50 6,228.49 6,228.54 6,228.49 6,228.53 3.2K
13:51 6,228.89 6,229.78 6,228.89 6,229.78 5.4K
13:52 6,229.72 6,229.73 6,229.57 6,229.73 7.2K
13:53 6,229.47 6,229.67 6,229.23 6,229.23 5.7K
13:54 6,229.04 6,230.24 6,229.04 6,230.24 15.9K
13:55 6,230.48 6,230.89 6,230.37 6,230.60 5.7K
13:56 6,230.41 6,230.41 6,229.87 6,230.06 8.0K
13:57 6,230.00 6,230.00 6,228.82 6,228.82 5.4K
13:58 6,228.50 6,228.50 6,226.95 6,226.95 8.3K
13:59 6,226.76 6,226.82 6,226.26 6,226.26 10.7K
14:00 6,226.13 6,226.13 6,225.97 6,225.97 1.2K
14:01 6,225.31 6,225.76 6,225.31 6,225.76 7.0K
14:02 6,227.31 6,228.76 6,227.31 6,228.48 6.9K
14:03 6,228.48 6,228.48 6,227.86 6,227.86 2.6K
14:04 6,227.92 6,229.27 6,227.92 6,229.27 6.2K
14:05 6,232.15 6,232.15 6,231.76 6,231.95 6.1K
14:06 6,232.34 6,234.17 6,232.19 6,234.17 7.0K
14:07 6,235.94 6,235.94 6,235.76 6,235.79 4.1K
14:08 6,233.92 6,233.92 6,232.92 6,233.15 10.7K
14:09 6,233.53 6,233.53 6,233.14 6,233.14 4.4K
14:10 6,233.14 6,233.14 6,232.56 6,232.56 2.2K
14:11 6,231.26 6,231.26 6,230.55 6,230.55 3.8K
14:12 6,230.61 6,230.79 6,230.61 6,230.79 3.0K
14:13 6,230.29 6,230.29 6,229.91 6,229.91 11.0K
14:14 6,229.95 6,230.92 6,229.95 6,230.92 2.8K
14:15 6,230.98 6,231.27 6,230.98 6,231.27 6.6K
14:16 6,230.60 6,232.18 6,230.60 6,232.18 7.7K
14:17 6,231.26 6,231.26 6,230.80 6,230.80 5.2K
14:18 6,231.04 6,231.04 6,230.64 6,230.90 6.1K
14:19 6,230.90 6,232.26 6,230.90 6,232.26 0.8K
14:20 6,232.26 6,232.51 6,232.13 6,232.31 2.0K
14:21 6,231.22 6,231.22 6,230.58 6,230.71 9.0K
14:22 6,230.71 6,230.71 6,230.32 6,230.45 3.4K
14:23 6,230.58 6,231.35 6,230.58 6,231.35 3.9K
14:24 6,230.96 6,231.33 6,230.81 6,231.33 2.7K
14:25 6,231.39 6,231.52 6,230.69 6,230.69 1.7K
14:26 6,230.75 6,230.75 6,230.24 6,230.61 3.4K
14:27 6,230.35 6,230.35 6,229.38 6,229.38 4.1K
14:28 6,229.87 6,229.94 6,229.77 6,229.94 11.2K
14:29 6,229.70 6,230.03 6,229.70 6,230.03 2.4K
14:30 6,229.32 6,230.03 6,229.32 6,230.03 9.1K
14:31 6,231.04 6,232.47 6,231.04 6,232.28 7.0K
14:32 6,232.28 6,232.57 6,232.10 6,232.57 2.8K
14:33 6,231.43 6,231.93 6,231.43 6,231.84 20.3K
14:34 6,232.03 6,233.06 6,232.03 6,232.92 2.6K
14:35 6,233.36 6,233.67 6,233.36 6,233.67 6.6K
14:36 6,233.85 6,234.02 6,233.85 6,234.02 12.5K
14:37 6,235.87 6,236.07 6,235.87 6,236.07 6.8K
14:38 6,235.81 6,235.81 6,234.46 6,234.46 3.4K
14:39 6,234.60 6,234.64 6,234.40 6,234.64 3.9K
14:40 6,234.17 6,234.17 6,234.04 6,234.13 5.0K
14:41 6,236.62 6,236.78 6,235.97 6,235.97 11.6K
14:42 6,236.35 6,236.35 6,235.75 6,235.75 4.2K
14:43 6,235.96 6,235.96 6,235.85 6,235.91 6.0K
14:44 6,235.91 6,236.54 6,235.91 6,236.02 5.3K
14:45 6,236.02 6,236.02 6,235.87 6,235.87 3.3K
14:46 6,235.90 6,235.90 6,234.94 6,234.94 8.7K
14:47 6,234.78 6,234.78 6,234.54 6,234.54 9.8K
14:48 6,234.54 6,234.79 6,234.42 6,234.79 2.5K
14:49 6,234.54 6,235.99 6,234.41 6,235.65 15.0K
14:50 6,235.91 6,237.00 6,235.91 6,237.00 9.6K
14:51 6,237.09 6,237.09 6,236.89 6,236.97 7.4K
14:52 6,236.91 6,238.24 6,236.91 6,237.94 4.6K
14:53 6,239.10 6,239.10 6,238.72 6,238.72 8.6K
14:54 6,238.78 6,238.78 6,238.11 6,238.11 6.7K
14:55 6,238.11 6,238.56 6,237.58 6,237.58 3.9K
14:56 6,237.61 6,237.61 6,236.74 6,236.80 8.3K
14:57 6,237.17 6,237.21 6,236.93 6,236.93 2.8K
14:58 6,237.13 6,237.13 6,236.78 6,236.78 5.3K
14:59 6,236.74 6,237.22 6,236.74 6,237.04 8.8K
15:00 6,237.04 6,237.67 6,236.81 6,236.81 19.7K
15:01 6,236.43 6,236.68 6,235.89 6,235.89 5.8K
15:02 6,235.89 6,237.24 6,235.89 6,237.24 6.0K
15:03 6,237.12 6,237.37 6,236.65 6,237.37 11.2K
15:04 6,237.76 6,237.76 6,237.06 6,237.06 5.5K
15:05 6,237.12 6,237.18 6,237.11 6,237.11 5.8K
15:06 6,237.11 6,237.11 6,236.72 6,236.72 2.6K
15:07 6,236.66 6,236.66 6,235.86 6,235.86 5.3K
15:08 6,235.95 6,236.32 6,235.88 6,236.32 13.0K
15:09 6,237.09 6,237.09 6,236.62 6,236.66 3.0K
15:10 6,236.57 6,236.57 6,236.36 6,236.49 5.7K
15:11 6,236.36 6,236.36 6,235.97 6,236.03 6.0K
15:12 6,236.03 6,237.10 6,236.03 6,236.08 12.1K
15:13 6,236.08 6,236.10 6,235.97 6,235.97 4.3K
15:14 6,235.97 6,235.97 6,235.42 6,235.42 1.9K
15:15 6,236.05 6,236.05 6,235.65 6,235.65 7.6K
15:16 6,235.65 6,236.82 6,235.65 6,236.82 6.1K
15:17 6,237.80 6,238.76 6,237.74 6,238.76 17.6K
15:18 6,239.23 6,239.23 6,238.64 6,238.72 10.9K
15:19 6,239.70 6,240.15 6,239.70 6,240.15 8.9K
15:20 6,240.67 6,241.10 6,240.67 6,241.10 9.2K
15:21 6,241.10 6,241.10 6,240.70 6,240.95 8.2K
15:22 6,242.60 6,242.79 6,242.40 6,242.40 13.3K
15:23 6,242.01 6,242.01 6,241.76 6,241.76 9.8K
15:24 6,241.15 6,241.18 6,240.48 6,240.74 10.4K
15:25 6,240.68 6,240.68 6,239.57 6,240.04 27.1K
15:26 6,239.97 6,239.97 6,239.81 6,239.81 10.3K
15:27 6,238.80 6,238.80 6,235.85 6,235.85 19.0K
15:28 6,235.78 6,235.78 6,232.96 6,232.96 16.8K
15:29 6,232.09 6,232.09 6,231.26 6,231.52 10.8K
15:30 6,231.39 6,231.96 6,231.26 6,231.96 5.3K
15:31 6,231.70 6,231.78 6,231.59 6,231.59 8.8K
15:32 6,230.84 6,230.84 6,229.51 6,229.51 15.3K
15:33 6,229.57 6,229.57 6,229.00 6,229.12 12.5K
15:34 6,229.96 6,230.46 6,229.68 6,230.46 9.8K
15:35 6,230.46 6,230.46 6,228.32 6,228.88 19.5K
15:36 6,229.91 6,230.18 6,229.82 6,229.82 8.9K
15:37 6,230.06 6,231.98 6,229.89 6,231.98 16.5K
15:38 6,232.32 6,232.38 6,231.27 6,231.27 18.7K
15:39 6,230.75 6,232.21 6,230.75 6,231.32 15.1K
15:40 6,231.10 6,231.10 6,230.41 6,230.41 6.8K
15:41 6,230.92 6,233.60 6,230.73 6,233.60 16.2K
15:42 6,231.35 6,232.02 6,231.10 6,232.02 8.9K
15:43 6,232.41 6,232.41 6,231.01 6,231.01 19.2K
15:44 6,230.89 6,230.95 6,230.82 6,230.82 12.0K
15:45 6,231.01 6,231.01 6,230.33 6,230.72 10.8K
15:46 6,229.97 6,230.19 6,229.59 6,229.59 14.8K
15:47 6,229.81 6,230.70 6,229.51 6,230.25 13.9K
15:48 6,230.44 6,232.80 6,230.44 6,232.80 20.8K
15:49 6,232.68 6,234.54 6,232.68 6,234.54 13.4K
15:50 6,234.54 6,237.27 6,234.54 6,237.22 76.8K
15:51 6,239.03 6,239.03 6,235.94 6,235.94 31.1K
15:52 6,234.95 6,235.28 6,234.01 6,235.28 54.9K
15:53 6,235.45 6,238.88 6,235.45 6,235.71 24.2K
15:54 6,236.19 6,237.33 6,236.00 6,236.78 28.2K
15:55 6,236.79 6,236.79 6,235.43 6,235.57 55.5K
15:56 6,234.43 6,235.02 6,232.97 6,233.16 74.3K
15:57 6,235.05 6,235.05 6,229.36 6,229.36 70.1K
15:58 6,229.00 6,229.00 6,226.28 6,228.76 94.8K
15:59 6,218.29 6,219.22 6,217.79 6,217.79 100.0K
16:00 6,218.83 6,222.29 6,218.83 6,222.29 5,921.1K
16:01 6,222.29 6,222.29 6,222.29 6,222.29 3.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし