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 6,381.89 6,510.50 6,381.89 6,503.21 371.4K
09:31 6,502.96 6,502.96 6,492.65 6,492.65 36.9K
09:32 6,483.37 6,488.92 6,483.37 6,488.92 22.7K
09:33 6,482.06 6,484.62 6,479.29 6,479.81 16.2K
09:34 6,479.04 6,479.04 6,472.68 6,472.68 11.2K
09:35 6,473.38 6,473.38 6,468.93 6,472.27 8.6K
09:36 6,473.43 6,473.43 6,462.66 6,462.66 14.0K
09:37 6,459.21 6,459.85 6,453.78 6,453.78 9.8K
09:38 6,452.26 6,452.26 6,432.12 6,432.12 14.7K
09:39 6,433.11 6,433.11 6,431.36 6,432.52 15.2K
09:40 6,432.68 6,434.23 6,429.84 6,429.84 31.1K
09:41 6,436.88 6,439.50 6,435.74 6,439.50 36.9K
09:42 6,439.88 6,440.29 6,438.93 6,439.12 17.2K
09:43 6,437.02 6,438.56 6,437.02 6,437.95 6.0K
09:44 6,438.71 6,438.71 6,437.36 6,437.36 13.3K
09:45 6,436.84 6,438.68 6,433.21 6,433.21 33.0K
09:46 6,435.84 6,440.62 6,435.45 6,437.75 29.4K
09:47 6,436.45 6,440.40 6,436.45 6,440.40 14.9K
09:48 6,434.18 6,439.01 6,434.18 6,439.01 41.7K
09:49 6,441.72 6,442.22 6,437.88 6,437.88 36.7K
09:50 6,440.26 6,443.46 6,440.26 6,441.63 10.8K
09:51 6,442.92 6,446.39 6,442.92 6,446.39 28.0K
09:52 6,446.61 6,446.61 6,441.86 6,441.86 24.5K
09:53 6,440.19 6,440.63 6,432.42 6,432.42 43.1K
09:54 6,431.98 6,431.98 6,426.20 6,426.20 22.1K
09:55 6,425.24 6,425.24 6,422.03 6,422.03 13.1K
09:56 6,423.21 6,423.21 6,420.03 6,420.03 19.8K
09:57 6,419.03 6,422.69 6,418.10 6,422.69 17.9K
09:58 6,423.83 6,426.40 6,423.83 6,426.40 9.2K
09:59 6,423.48 6,423.48 6,419.36 6,419.36 15.2K
10:00 6,420.28 6,425.11 6,420.28 6,424.76 21.2K
10:01 6,425.41 6,425.41 6,421.67 6,421.67 22.7K
10:02 6,422.75 6,423.01 6,419.79 6,419.79 23.5K
10:03 6,420.84 6,420.84 6,415.61 6,415.61 24.5K
10:04 6,418.15 6,418.15 6,415.50 6,415.50 18.7K
10:05 6,414.75 6,415.63 6,413.97 6,413.97 32.4K
10:06 6,420.10 6,422.33 6,418.88 6,418.88 15.9K
10:07 6,419.55 6,419.55 6,415.98 6,415.98 7.5K
10:08 6,416.96 6,417.29 6,416.44 6,417.29 7.4K
10:09 6,417.98 6,421.53 6,417.98 6,421.53 13.3K
10:10 6,421.87 6,423.01 6,421.87 6,423.01 19.7K
10:11 6,423.07 6,426.18 6,423.07 6,426.18 14.7K
10:12 6,427.11 6,428.04 6,427.11 6,427.66 12.0K
10:13 6,430.86 6,433.38 6,430.86 6,433.38 35.5K
10:14 6,433.62 6,435.46 6,433.36 6,435.46 9.8K
10:15 6,434.52 6,434.52 6,431.48 6,433.01 15.7K
10:16 6,434.53 6,435.96 6,434.53 6,435.61 4.4K
10:17 6,435.60 6,435.62 6,432.93 6,434.75 28.3K
10:18 6,434.36 6,434.95 6,433.63 6,433.63 17.7K
10:19 6,429.35 6,431.53 6,429.35 6,430.86 31.7K
10:20 6,431.18 6,435.08 6,430.86 6,435.08 14.8K
10:21 6,433.66 6,433.66 6,428.93 6,428.93 11.7K
10:22 6,428.74 6,428.74 6,427.40 6,428.06 11.1K
10:23 6,428.14 6,430.93 6,428.14 6,429.67 12.5K
10:24 6,429.29 6,430.55 6,428.36 6,430.42 8.8K
10:25 6,429.38 6,429.38 6,427.36 6,427.36 8.7K
10:26 6,426.93 6,428.26 6,426.60 6,426.60 29.4K
10:27 6,425.31 6,427.15 6,425.21 6,426.51 24.0K
10:28 6,426.86 6,429.12 6,424.02 6,424.02 13.7K
10:29 6,426.99 6,427.39 6,425.04 6,425.04 9.5K
10:30 6,425.74 6,425.74 6,425.18 6,425.60 6.5K
10:31 6,424.65 6,424.65 6,419.25 6,419.25 40.2K
10:32 6,418.35 6,418.35 6,417.50 6,417.75 16.6K
10:33 6,416.22 6,418.11 6,416.12 6,418.11 17.1K
10:34 6,418.94 6,420.54 6,418.29 6,420.54 47.4K
10:35 6,419.46 6,419.46 6,416.78 6,416.78 19.6K
10:36 6,418.48 6,418.55 6,417.98 6,418.49 11.1K
10:37 6,416.08 6,416.17 6,414.43 6,414.43 42.7K
10:38 6,415.14 6,418.61 6,415.14 6,418.61 20.6K
10:39 6,420.37 6,425.00 6,420.24 6,425.00 17.0K
10:40 6,424.30 6,425.12 6,423.14 6,423.14 8.7K
10:41 6,426.50 6,429.88 6,426.50 6,429.88 11.1K
10:42 6,431.64 6,432.09 6,431.26 6,431.26 18.8K
10:43 6,429.80 6,431.09 6,429.63 6,429.63 11.2K
10:44 6,428.12 6,430.25 6,428.12 6,430.25 11.0K
10:45 6,430.43 6,436.28 6,430.43 6,436.28 20.4K
10:46 6,437.57 6,441.50 6,437.57 6,440.54 28.1K
10:47 6,438.09 6,439.41 6,437.99 6,437.99 11.8K
10:48 6,438.60 6,438.60 6,437.17 6,437.98 11.0K
10:49 6,438.04 6,443.42 6,438.04 6,443.42 14.6K
10:50 6,442.90 6,443.15 6,441.60 6,441.60 8.2K
10:51 6,442.56 6,443.98 6,441.61 6,442.37 56.9K
10:52 6,442.19 6,443.07 6,442.19 6,442.99 8.5K
10:53 6,444.61 6,444.61 6,443.45 6,443.45 30.9K
10:54 6,442.31 6,443.22 6,442.31 6,443.07 19.4K
10:55 6,442.94 6,442.94 6,441.15 6,441.15 8.7K
10:56 6,441.34 6,441.34 6,439.34 6,439.99 12.0K
10:57 6,439.42 6,439.42 6,439.02 6,439.14 4.0K
10:58 6,439.14 6,439.14 6,436.49 6,436.49 5.7K
10:59 6,436.26 6,436.59 6,435.40 6,435.78 5.5K
11:00 6,435.68 6,436.92 6,435.63 6,436.92 22.9K
11:01 6,437.29 6,438.20 6,436.91 6,438.20 11.8K
11:02 6,438.60 6,440.07 6,437.54 6,437.54 10.9K
11:03 6,437.79 6,439.23 6,437.79 6,439.23 16.9K
11:04 6,439.54 6,441.32 6,439.54 6,441.32 32.1K
11:05 6,441.36 6,442.34 6,440.76 6,441.89 12.2K
11:06 6,439.90 6,439.90 6,438.41 6,439.09 12.2K
11:07 6,439.09 6,439.98 6,438.10 6,439.98 7.1K
11:08 6,439.16 6,439.16 6,435.87 6,435.87 17.2K
11:09 6,436.50 6,436.50 6,434.46 6,434.46 9.5K
11:10 6,433.26 6,433.26 6,432.67 6,432.67 8.3K
11:11 6,434.03 6,437.96 6,434.03 6,437.77 11.1K
11:12 6,437.40 6,437.40 6,435.67 6,435.98 6.5K
11:13 6,436.96 6,439.64 6,436.96 6,439.52 9.3K
11:14 6,440.71 6,440.71 6,439.58 6,439.58 49.5K
11:15 6,438.68 6,438.68 6,436.42 6,436.42 11.6K
11:16 6,435.84 6,435.84 6,434.11 6,434.11 5.3K
11:17 6,434.19 6,434.19 6,432.25 6,433.03 6.2K
11:18 6,433.29 6,433.29 6,431.17 6,431.58 9.9K
11:19 6,431.22 6,432.33 6,430.97 6,430.97 8.2K
11:20 6,430.85 6,433.91 6,430.85 6,433.91 4.3K
11:21 6,432.56 6,434.04 6,432.56 6,433.66 5.7K
11:22 6,433.99 6,433.99 6,428.29 6,428.29 10.6K
11:23 6,427.50 6,427.50 6,426.40 6,426.40 21.1K
11:24 6,426.08 6,429.22 6,425.80 6,429.22 9.8K
11:25 6,429.22 6,429.47 6,428.28 6,428.28 7.6K
11:26 6,427.64 6,427.64 6,425.98 6,425.98 14.2K
11:27 6,427.03 6,429.39 6,427.03 6,429.29 9.5K
11:28 6,429.44 6,430.94 6,429.22 6,430.75 18.8K
11:29 6,429.36 6,429.73 6,429.36 6,429.66 11.7K
11:30 6,429.25 6,432.98 6,429.25 6,432.98 12.4K
11:31 6,432.00 6,432.00 6,430.34 6,430.53 18.2K
11:32 6,429.75 6,429.75 6,425.17 6,425.17 28.7K
11:33 6,424.45 6,425.99 6,424.13 6,424.69 17.6K
11:34 6,424.28 6,427.34 6,424.15 6,427.34 10.3K
11:35 6,426.75 6,427.21 6,425.61 6,427.21 10.3K
11:36 6,427.28 6,427.73 6,427.28 6,427.73 11.0K
11:37 6,423.72 6,423.96 6,421.23 6,423.96 10.0K
11:38 6,423.86 6,423.86 6,423.58 6,423.58 7.1K
11:39 6,424.33 6,424.79 6,422.27 6,422.27 29.4K
11:40 6,421.09 6,421.71 6,421.09 6,421.67 10.0K
11:41 6,421.21 6,421.47 6,420.86 6,420.86 5.2K
11:42 6,421.37 6,421.53 6,421.13 6,421.53 4.5K
11:43 6,422.27 6,424.45 6,422.27 6,424.45 14.8K
11:44 6,424.78 6,424.78 6,421.35 6,421.35 13.5K
11:45 6,421.00 6,421.00 6,419.31 6,419.31 9.0K
11:46 6,418.36 6,418.44 6,418.26 6,418.26 5.9K
11:47 6,417.88 6,417.88 6,416.49 6,416.49 2.0K
11:48 6,417.23 6,418.79 6,417.23 6,418.79 6.3K
11:49 6,418.79 6,418.79 6,417.49 6,417.67 3.2K
11:50 6,418.05 6,418.05 6,415.98 6,415.98 13.5K
11:51 6,415.73 6,415.98 6,413.42 6,413.42 7.5K
11:52 6,411.90 6,412.88 6,411.12 6,412.88 10.3K
11:53 6,412.89 6,412.89 6,411.95 6,411.95 4.4K
11:54 6,411.95 6,412.22 6,411.95 6,412.22 3.8K
11:55 6,412.54 6,414.80 6,412.54 6,414.80 7.5K
11:56 6,414.25 6,414.89 6,414.07 6,414.07 7.4K
11:57 6,413.84 6,414.19 6,413.37 6,413.37 7.1K
11:58 6,412.30 6,412.99 6,412.30 6,412.99 5.6K
11:59 6,413.12 6,413.99 6,412.66 6,413.99 6.2K
12:00 6,413.97 6,414.04 6,413.65 6,413.65 3.9K
12:01 6,413.58 6,415.40 6,413.58 6,415.40 8.9K
12:02 6,416.55 6,416.81 6,416.55 6,416.81 1.1K
12:03 6,417.29 6,417.88 6,417.06 6,417.06 9.2K
12:04 6,417.36 6,417.36 6,416.48 6,416.48 11.9K
12:05 6,416.70 6,417.75 6,416.66 6,417.75 19.0K
12:06 6,418.26 6,418.53 6,418.26 6,418.53 15.4K
12:07 6,419.16 6,419.75 6,419.16 6,419.75 7.1K
12:08 6,420.14 6,420.99 6,419.96 6,420.99 29.7K
12:09 6,419.30 6,419.30 6,418.10 6,418.10 14.6K
12:10 6,418.04 6,418.10 6,417.72 6,418.10 4.2K
12:11 6,417.85 6,417.85 6,415.18 6,415.92 7.8K
12:12 6,416.05 6,416.60 6,415.81 6,415.81 4.7K
12:13 6,416.20 6,416.82 6,416.04 6,416.82 5.1K
12:14 6,418.36 6,419.05 6,418.29 6,418.87 5.0K
12:15 6,418.76 6,419.19 6,418.76 6,419.19 17.4K
12:16 6,419.07 6,419.80 6,418.89 6,419.29 2.5K
12:17 6,419.83 6,420.13 6,419.57 6,420.13 5.0K
12:18 6,420.13 6,422.91 6,420.13 6,422.91 19.6K
12:19 6,422.04 6,422.04 6,419.10 6,419.10 11.9K
12:20 6,419.10 6,419.10 6,418.66 6,418.98 5.7K
12:21 6,417.77 6,417.95 6,417.77 6,417.95 11.5K
12:22 6,418.33 6,419.72 6,418.17 6,419.72 6.6K
12:23 6,419.72 6,421.02 6,419.72 6,420.94 8.7K
12:24 6,422.27 6,423.83 6,422.27 6,423.45 25.2K
12:25 6,424.73 6,425.08 6,424.13 6,424.13 16.8K
12:26 6,423.88 6,423.88 6,421.44 6,421.44 21.5K
12:27 6,421.63 6,421.63 6,420.35 6,420.52 6.5K
12:28 6,420.45 6,420.62 6,419.67 6,420.62 11.8K
12:29 6,420.50 6,421.18 6,420.50 6,420.92 8.8K
12:30 6,420.73 6,420.86 6,420.48 6,420.86 3.8K
12:31 6,420.08 6,420.08 6,418.70 6,418.86 3.8K
12:32 6,418.77 6,420.26 6,418.77 6,420.26 8.2K
12:33 6,419.78 6,420.36 6,419.78 6,420.31 4.6K
12:34 6,419.93 6,421.37 6,419.93 6,421.37 33.5K
12:35 6,422.14 6,422.72 6,421.01 6,421.01 15.3K
12:36 6,421.11 6,421.11 6,419.92 6,419.92 11.7K
12:37 6,419.92 6,419.92 6,419.08 6,419.08 11.1K
12:38 6,419.07 6,419.44 6,418.54 6,418.54 8.3K
12:39 6,417.30 6,417.98 6,417.30 6,417.85 10.0K
12:40 6,419.09 6,421.11 6,419.09 6,421.11 12.4K
12:41 6,420.58 6,421.98 6,420.58 6,421.98 3.3K
12:42 6,421.60 6,421.60 6,420.74 6,421.11 5.4K
12:43 6,420.19 6,420.86 6,420.19 6,420.48 6.7K
12:44 6,420.73 6,423.04 6,420.73 6,422.96 11.0K
12:45 6,424.28 6,425.28 6,424.16 6,425.28 8.0K
12:46 6,425.28 6,425.46 6,425.00 6,425.46 1.5K
12:47 6,426.38 6,427.99 6,426.35 6,427.61 4.7K
12:48 6,427.06 6,427.85 6,427.06 6,427.85 9.9K
12:49 6,427.49 6,427.76 6,427.19 6,427.62 8.0K
12:50 6,428.42 6,428.55 6,428.20 6,428.20 15.0K
12:51 6,429.03 6,429.03 6,428.63 6,428.81 6.2K
12:52 6,428.46 6,429.30 6,428.05 6,429.30 6.6K
12:53 6,430.34 6,430.64 6,429.50 6,430.64 9.0K
12:54 6,430.33 6,431.33 6,430.33 6,430.75 13.6K
12:55 6,430.00 6,430.91 6,429.95 6,430.91 2.1K
12:56 6,429.58 6,430.57 6,429.58 6,430.57 9.4K
12:57 6,430.93 6,431.65 6,430.93 6,431.33 4.7K
12:58 6,431.08 6,431.26 6,430.93 6,430.93 7.8K
12:59 6,429.72 6,429.72 6,428.93 6,428.93 8.9K
13:00 6,428.59 6,429.36 6,428.08 6,428.08 6.3K
13:01 6,428.08 6,428.08 6,426.67 6,426.67 6.5K
13:02 6,426.37 6,427.54 6,426.37 6,427.54 6.0K
13:03 6,427.54 6,428.79 6,426.69 6,426.69 6.5K
13:04 6,426.16 6,426.75 6,426.16 6,426.34 5.5K
13:05 6,427.25 6,428.81 6,427.23 6,428.81 8.6K
13:06 6,428.61 6,428.61 6,428.15 6,428.15 3.2K
13:07 6,427.77 6,428.51 6,427.61 6,428.38 8.8K
13:08 6,428.19 6,429.47 6,428.10 6,429.47 6.4K
13:09 6,431.01 6,431.01 6,430.16 6,430.16 22.1K
13:10 6,429.55 6,429.88 6,428.90 6,428.90 8.9K
13:11 6,427.85 6,427.85 6,426.89 6,427.10 7.4K
13:12 6,427.10 6,427.10 6,426.60 6,426.60 3.7K
13:13 6,426.50 6,426.50 6,425.71 6,425.71 4.3K
13:14 6,425.71 6,426.76 6,425.71 6,426.12 4.7K
13:15 6,425.46 6,426.40 6,425.38 6,426.40 6.6K
13:16 6,425.80 6,426.75 6,425.80 6,426.75 10.1K
13:17 6,426.75 6,428.55 6,426.75 6,428.55 7.0K
13:18 6,428.83 6,428.96 6,428.64 6,428.77 3.8K
13:19 6,428.87 6,428.87 6,428.67 6,428.74 5.8K
13:20 6,428.74 6,429.19 6,428.23 6,428.23 2.3K
13:21 6,426.78 6,426.78 6,425.19 6,425.19 14.3K
13:22 6,425.49 6,425.49 6,424.52 6,424.52 8.4K
13:23 6,424.32 6,424.32 6,423.85 6,424.19 5.8K
13:24 6,423.71 6,423.77 6,423.51 6,423.64 3.2K
13:25 6,423.15 6,423.15 6,421.95 6,422.59 8.3K
13:26 6,423.39 6,423.72 6,423.15 6,423.72 7.5K
13:27 6,423.72 6,423.72 6,422.61 6,422.61 6.5K
13:28 6,423.11 6,423.11 6,420.07 6,420.07 3.8K
13:29 6,420.11 6,421.75 6,420.11 6,421.75 8.7K
13:30 6,421.64 6,421.64 6,421.20 6,421.57 7.6K
13:31 6,421.38 6,421.45 6,420.94 6,421.37 8.4K
13:32 6,421.55 6,421.62 6,421.01 6,421.62 3.4K
13:33 6,421.68 6,421.68 6,420.05 6,420.05 3.5K
13:34 6,420.22 6,420.22 6,419.98 6,420.00 4.2K
13:35 6,420.58 6,420.58 6,420.16 6,420.16 9.7K
13:36 6,420.54 6,420.54 6,418.97 6,418.97 14.8K
13:37 6,418.97 6,419.24 6,418.97 6,419.17 4.1K
13:38 6,419.11 6,419.49 6,419.11 6,419.13 2.2K
13:39 6,419.13 6,419.76 6,418.75 6,419.76 6.3K
13:40 6,420.80 6,422.99 6,420.80 6,422.99 10.3K
13:41 6,422.45 6,422.70 6,422.33 6,422.70 5.8K
13:42 6,423.16 6,423.16 6,422.01 6,422.01 5.2K
13:43 6,421.88 6,422.03 6,421.88 6,422.03 2.4K
13:44 6,421.93 6,423.57 6,421.93 6,423.57 10.7K
13:45 6,423.14 6,424.15 6,423.14 6,424.15 5.5K
13:46 6,424.34 6,425.11 6,423.94 6,425.11 5.5K
13:47 6,425.39 6,426.11 6,425.39 6,426.11 5.6K
13:48 6,426.11 6,427.09 6,426.11 6,427.09 3.6K
13:49 6,426.73 6,426.73 6,425.59 6,425.78 7.7K
13:50 6,424.73 6,424.99 6,424.33 6,424.33 5.4K
13:51 6,424.53 6,426.47 6,424.53 6,426.47 5.7K
13:52 6,426.88 6,427.16 6,426.43 6,426.43 5.2K
13:53 6,426.67 6,426.91 6,426.60 6,426.91 5.2K
13:54 6,426.10 6,426.10 6,425.99 6,425.99 5.2K
13:55 6,425.80 6,425.80 6,424.84 6,424.84 6.2K
13:56 6,425.34 6,425.34 6,425.09 6,425.09 5.8K
13:57 6,424.93 6,425.86 6,423.06 6,423.06 10.3K
13:58 6,422.87 6,423.00 6,422.74 6,422.74 5.1K
13:59 6,422.76 6,422.76 6,421.95 6,422.13 4.6K
14:00 6,422.32 6,422.32 6,421.48 6,421.48 9.7K
14:01 6,420.54 6,420.54 6,419.69 6,419.76 11.4K
14:02 6,419.94 6,419.94 6,419.52 6,419.67 4.3K
14:03 6,418.92 6,418.92 6,418.35 6,418.35 4.4K
14:04 6,419.44 6,421.17 6,419.43 6,421.04 12.4K
14:05 6,421.04 6,422.09 6,421.04 6,421.68 7.0K
14:06 6,421.36 6,421.96 6,421.36 6,421.96 5.3K
14:07 6,422.78 6,423.18 6,422.78 6,423.03 6.3K
14:08 6,423.14 6,423.14 6,423.12 6,423.12 1.4K
14:09 6,423.18 6,423.50 6,423.18 6,423.50 0.7K
14:10 6,422.20 6,422.33 6,421.26 6,422.33 20.7K
14:11 6,422.69 6,422.69 6,418.66 6,418.66 6.3K
14:12 6,418.66 6,418.66 6,416.67 6,416.67 8.2K
14:13 6,416.79 6,418.48 6,415.95 6,415.95 11.8K
14:14 6,416.21 6,416.70 6,415.49 6,416.70 10.6K
14:15 6,416.77 6,416.77 6,415.90 6,415.90 3.2K
14:16 6,416.34 6,418.75 6,416.34 6,418.75 8.0K
14:17 6,418.31 6,418.35 6,416.78 6,416.78 9.7K
14:18 6,416.60 6,416.72 6,416.21 6,416.21 15.9K
14:19 6,417.51 6,419.09 6,417.51 6,419.09 28.4K
14:20 6,419.14 6,419.20 6,418.93 6,419.06 5.1K
14:21 6,418.86 6,419.25 6,418.55 6,419.25 5.5K
14:22 6,418.42 6,418.42 6,417.75 6,417.94 5.5K
14:23 6,417.94 6,418.12 6,417.74 6,417.74 6.2K
14:24 6,418.02 6,418.19 6,416.91 6,418.19 12.0K
14:25 6,418.20 6,418.93 6,417.92 6,418.93 3.9K
14:26 6,418.50 6,418.58 6,418.24 6,418.24 7.2K
14:27 6,417.84 6,417.92 6,416.78 6,417.17 7.0K
14:28 6,417.00 6,417.00 6,415.70 6,415.70 13.5K
14:29 6,415.05 6,417.24 6,415.05 6,417.24 19.1K
14:30 6,417.55 6,418.36 6,417.55 6,417.77 6.0K
14:31 6,417.73 6,418.81 6,417.73 6,418.79 14.4K
14:32 6,418.61 6,419.19 6,418.54 6,418.54 12.3K
14:33 6,417.89 6,420.07 6,417.89 6,420.07 4.3K
14:34 6,420.25 6,420.25 6,419.24 6,419.24 15.1K
14:35 6,419.40 6,420.65 6,419.18 6,420.65 10.1K
14:36 6,419.26 6,419.26 6,418.62 6,418.62 10.4K
14:37 6,418.07 6,418.70 6,418.07 6,418.70 6.2K
14:38 6,419.37 6,420.16 6,419.37 6,420.02 6.7K
14:39 6,418.68 6,418.68 6,414.11 6,414.11 11.4K
14:40 6,413.43 6,413.43 6,412.10 6,413.27 12.7K
14:41 6,412.43 6,412.45 6,411.97 6,411.97 4.4K
14:42 6,412.16 6,412.16 6,411.26 6,411.43 6.4K
14:43 6,411.49 6,411.49 6,410.86 6,410.98 4.0K
14:44 6,410.60 6,410.60 6,410.22 6,410.22 10.7K
14:45 6,409.23 6,409.81 6,407.95 6,407.95 8.6K
14:46 6,407.82 6,409.68 6,407.82 6,409.68 7.2K
14:47 6,410.97 6,410.97 6,409.67 6,409.67 6.5K
14:48 6,408.12 6,408.12 6,407.73 6,407.73 7.1K
14:49 6,407.61 6,407.61 6,406.88 6,406.88 12.2K
14:50 6,406.49 6,406.49 6,405.55 6,405.55 7.7K
14:51 6,405.39 6,405.57 6,405.39 6,405.44 6.5K
14:52 6,405.02 6,405.02 6,404.63 6,404.63 3.4K
14:53 6,405.08 6,405.95 6,405.08 6,405.87 14.6K
14:54 6,405.85 6,405.85 6,405.52 6,405.52 4.5K
14:55 6,405.22 6,405.32 6,405.04 6,405.32 7.7K
14:56 6,405.32 6,405.41 6,404.81 6,405.41 5.9K
14:57 6,405.80 6,405.80 6,404.92 6,404.92 2.6K
14:58 6,404.87 6,405.67 6,404.87 6,405.24 11.2K
14:59 6,405.02 6,405.02 6,403.98 6,404.21 20.9K
15:00 6,404.39 6,405.65 6,404.39 6,405.65 10.4K
15:01 6,406.89 6,406.92 6,405.67 6,406.92 21.8K
15:02 6,406.63 6,407.99 6,406.63 6,407.99 9.0K
15:03 6,407.86 6,409.78 6,407.86 6,409.78 9.8K
15:04 6,410.29 6,413.28 6,410.29 6,412.25 11.7K
15:05 6,412.55 6,412.55 6,411.13 6,411.13 7.8K
15:06 6,411.01 6,412.34 6,411.01 6,412.34 9.6K
15:07 6,412.39 6,413.09 6,412.29 6,413.09 26.1K
15:08 6,414.36 6,414.36 6,414.12 6,414.25 4.4K
15:09 6,414.36 6,414.36 6,412.27 6,412.27 6.3K
15:10 6,411.76 6,412.43 6,411.48 6,412.43 11.3K
15:11 6,412.76 6,412.76 6,411.97 6,411.97 6.3K
15:12 6,411.39 6,412.78 6,411.20 6,412.78 9.0K
15:13 6,413.14 6,413.14 6,411.97 6,412.89 10.0K
15:14 6,413.01 6,413.01 6,412.37 6,412.37 11.7K
15:15 6,411.55 6,412.73 6,411.55 6,411.99 13.6K
15:16 6,411.51 6,412.60 6,411.32 6,412.60 9.3K
15:17 6,412.24 6,412.59 6,411.57 6,411.57 8.4K
15:18 6,411.40 6,412.50 6,409.33 6,409.34 37.1K
15:19 6,409.21 6,410.20 6,408.96 6,410.20 25.5K
15:20 6,408.62 6,408.76 6,408.04 6,408.04 12.8K
15:21 6,407.69 6,408.17 6,406.95 6,406.95 11.3K
15:22 6,407.00 6,407.00 6,405.31 6,405.31 12.1K
15:23 6,404.48 6,404.62 6,404.08 6,404.58 13.3K
15:24 6,404.92 6,404.92 6,404.48 6,404.50 17.3K
15:25 6,404.20 6,404.97 6,403.43 6,403.43 7.3K
15:26 6,403.38 6,403.38 6,402.73 6,402.73 6.2K
15:27 6,403.00 6,403.00 6,400.99 6,401.18 16.2K
15:28 6,401.18 6,401.18 6,400.75 6,400.75 13.5K
15:29 6,400.15 6,400.41 6,399.99 6,400.41 23.6K
15:30 6,398.96 6,398.96 6,396.71 6,396.71 17.8K
15:31 6,396.69 6,396.69 6,395.17 6,395.17 14.7K
15:32 6,395.25 6,395.25 6,392.26 6,392.96 23.2K
15:33 6,393.28 6,393.43 6,393.15 6,393.15 13.6K
15:34 6,395.56 6,395.79 6,395.22 6,395.79 21.0K
15:35 6,396.15 6,396.93 6,395.97 6,396.79 13.4K
15:36 6,396.08 6,397.04 6,396.08 6,396.79 20.6K
15:37 6,396.89 6,396.89 6,396.61 6,396.61 15.3K
15:38 6,396.93 6,396.93 6,394.46 6,394.46 22.0K
15:39 6,392.56 6,393.11 6,392.44 6,392.44 19.8K
15:40 6,392.72 6,394.37 6,392.72 6,394.37 26.1K
15:41 6,394.33 6,395.88 6,394.26 6,395.88 18.9K
15:42 6,395.49 6,397.28 6,395.49 6,397.28 14.5K
15:43 6,396.91 6,399.70 6,396.91 6,399.70 21.5K
15:44 6,400.09 6,400.09 6,398.49 6,398.49 9.9K
15:45 6,399.00 6,399.38 6,398.67 6,398.67 19.9K
15:46 6,398.57 6,398.57 6,397.85 6,397.85 14.4K
15:47 6,397.85 6,398.65 6,397.85 6,398.54 17.9K
15:48 6,398.57 6,400.57 6,398.57 6,400.57 23.8K
15:49 6,400.98 6,403.66 6,400.98 6,403.66 28.0K
15:50 6,403.85 6,405.93 6,403.85 6,405.86 79.1K
15:51 6,407.05 6,407.75 6,406.84 6,407.75 35.2K
15:52 6,410.95 6,411.41 6,407.84 6,407.84 56.0K
15:53 6,407.83 6,408.63 6,407.83 6,408.63 30.4K
15:54 6,409.74 6,410.11 6,409.35 6,410.11 46.4K
15:55 6,409.65 6,409.65 6,407.76 6,407.76 57.9K
15:56 6,405.50 6,405.50 6,402.75 6,402.75 105.0K
15:57 6,401.34 6,401.34 6,399.05 6,399.05 95.7K
15:58 6,400.17 6,401.44 6,399.98 6,400.65 83.3K
15:59 6,402.74 6,402.74 6,402.19 6,402.70 213.4K
16:00 6,404.97 6,405.67 6,404.97 6,405.67 18,558.1K
16:01 6,405.67 6,405.67 6,405.67 6,405.67 202.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし