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 6,509.93 6,509.93 6,452.40 6,480.33 5,047.3K
09:31 6,476.65 6,491.89 6,474.57 6,491.89 52.0K
09:32 6,493.69 6,504.05 6,493.69 6,504.05 32.5K
09:33 6,506.62 6,509.37 6,506.62 6,509.37 38.2K
09:34 6,510.14 6,521.95 6,510.14 6,521.95 39.4K
09:35 6,522.72 6,529.83 6,517.32 6,529.83 21.7K
09:36 6,530.53 6,533.17 6,530.53 6,532.07 17.4K
09:37 6,531.94 6,535.36 6,531.94 6,534.30 32.5K
09:38 6,535.08 6,535.08 6,533.58 6,534.41 16.0K
09:39 6,537.49 6,541.54 6,537.49 6,540.10 23.6K
09:40 6,538.12 6,538.70 6,534.15 6,538.70 21.0K
09:41 6,540.49 6,540.49 6,537.56 6,539.83 32.9K
09:42 6,538.02 6,541.95 6,538.02 6,541.95 14.0K
09:43 6,541.07 6,544.40 6,541.07 6,544.40 9.7K
09:44 6,543.41 6,544.23 6,541.57 6,542.26 54.3K
09:45 6,543.83 6,550.99 6,543.83 6,550.99 36.4K
09:46 6,550.60 6,554.53 6,550.42 6,554.53 16.1K
09:47 6,554.53 6,556.31 6,553.33 6,553.33 20.6K
09:48 6,553.15 6,553.15 6,549.16 6,549.16 18.8K
09:49 6,547.64 6,548.76 6,545.92 6,548.76 19.2K
09:50 6,548.72 6,550.56 6,548.57 6,549.91 17.4K
09:51 6,548.47 6,549.80 6,547.84 6,549.80 11.6K
09:52 6,550.29 6,554.82 6,550.29 6,554.82 15.5K
09:53 6,555.72 6,559.42 6,555.72 6,556.41 32.7K
09:54 6,556.97 6,559.68 6,556.97 6,557.94 14.7K
09:55 6,557.03 6,559.10 6,555.77 6,559.10 16.2K
09:56 6,559.66 6,559.66 6,558.40 6,558.53 5.3K
09:57 6,557.98 6,558.95 6,557.75 6,558.95 8.0K
09:58 6,558.36 6,562.44 6,558.36 6,562.44 12.1K
09:59 6,562.33 6,562.33 6,561.18 6,561.18 22.5K
10:00 6,560.74 6,560.76 6,559.62 6,560.76 14.6K
10:01 6,560.16 6,560.16 6,559.27 6,559.55 9.9K
10:02 6,559.94 6,561.48 6,559.94 6,561.01 9.4K
10:03 6,558.95 6,559.73 6,557.32 6,557.32 15.8K
10:04 6,557.06 6,561.16 6,557.06 6,561.16 33.3K
10:05 6,560.79 6,560.79 6,559.39 6,559.39 39.7K
10:06 6,559.08 6,559.40 6,558.92 6,559.40 11.4K
10:07 6,559.86 6,559.86 6,557.67 6,558.66 14.0K
10:08 6,557.32 6,558.14 6,556.77 6,556.77 11.0K
10:09 6,555.92 6,556.02 6,554.77 6,554.77 61.2K
10:10 6,551.31 6,552.10 6,549.37 6,552.10 19.4K
10:11 6,551.98 6,552.93 6,551.98 6,552.93 24.2K
10:12 6,552.16 6,552.16 6,550.53 6,550.53 3.3K
10:13 6,550.59 6,552.30 6,550.59 6,551.92 5.1K
10:14 6,551.71 6,551.78 6,550.76 6,550.76 11.6K
10:15 6,551.01 6,551.28 6,550.89 6,550.89 6.4K
10:16 6,551.14 6,551.14 6,550.75 6,550.75 8.7K
10:17 6,550.50 6,552.49 6,550.50 6,552.49 10.0K
10:18 6,552.31 6,554.45 6,552.31 6,552.95 16.5K
10:19 6,554.13 6,555.25 6,554.09 6,555.25 9.7K
10:20 6,556.65 6,559.40 6,556.65 6,559.40 17.4K
10:21 6,558.58 6,558.58 6,557.74 6,557.87 11.8K
10:22 6,559.17 6,559.17 6,557.88 6,557.88 21.4K
10:23 6,558.45 6,559.37 6,558.45 6,559.37 8.2K
10:24 6,558.51 6,559.01 6,558.51 6,559.01 13.3K
10:25 6,558.27 6,559.64 6,558.27 6,559.64 14.5K
10:26 6,560.05 6,561.01 6,560.05 6,561.01 30.0K
10:27 6,560.76 6,560.76 6,560.24 6,560.73 9.0K
10:28 6,560.42 6,560.42 6,557.84 6,557.84 17.2K
10:29 6,557.19 6,557.19 6,556.81 6,557.00 25.8K
10:30 6,555.46 6,556.99 6,555.46 6,556.03 10.5K
10:31 6,555.66 6,556.39 6,555.48 6,556.39 12.6K
10:32 6,556.51 6,556.81 6,556.04 6,556.04 14.9K
10:33 6,556.66 6,556.66 6,556.44 6,556.44 7.3K
10:34 6,555.72 6,556.44 6,555.72 6,556.44 7.3K
10:35 6,557.25 6,557.49 6,557.11 6,557.11 5.0K
10:36 6,558.27 6,558.27 6,557.63 6,557.63 4.2K
10:37 6,557.56 6,559.92 6,557.56 6,559.92 13.5K
10:38 6,560.36 6,560.95 6,560.24 6,560.95 4.3K
10:39 6,561.60 6,561.84 6,561.29 6,561.61 15.5K
10:40 6,559.53 6,561.83 6,559.53 6,561.83 20.3K
10:41 6,561.83 6,561.99 6,561.77 6,561.78 13.7K
10:42 6,560.97 6,560.97 6,560.39 6,560.55 13.7K
10:43 6,561.39 6,561.81 6,561.37 6,561.37 8.3K
10:44 6,561.68 6,562.24 6,560.76 6,560.76 12.2K
10:45 6,559.99 6,560.01 6,559.81 6,559.81 9.2K
10:46 6,560.63 6,560.77 6,560.63 6,560.77 5.0K
10:47 6,559.56 6,559.56 6,558.85 6,559.53 16.5K
10:48 6,559.08 6,559.28 6,558.57 6,559.28 12.4K
10:49 6,559.28 6,559.28 6,558.61 6,558.61 2.5K
10:50 6,558.40 6,558.40 6,554.77 6,554.77 21.8K
10:51 6,554.77 6,555.83 6,554.77 6,555.70 7.8K
10:52 6,555.83 6,556.37 6,555.83 6,556.34 3.6K
10:53 6,555.96 6,555.96 6,554.81 6,554.98 12.0K
10:54 6,555.55 6,555.67 6,554.54 6,554.54 5.6K
10:55 6,554.14 6,554.14 6,553.71 6,553.74 4.6K
10:56 6,553.74 6,553.78 6,553.05 6,553.05 15.3K
10:57 6,552.41 6,553.75 6,552.41 6,553.63 18.5K
10:58 6,552.83 6,553.22 6,551.89 6,551.89 4.3K
10:59 6,551.76 6,552.02 6,551.76 6,551.79 3.3K
11:00 6,551.02 6,551.02 6,549.63 6,549.63 13.0K
11:01 6,549.81 6,549.94 6,549.75 6,549.94 4.5K
11:02 6,549.86 6,549.86 6,549.43 6,549.43 8.8K
11:03 6,548.57 6,549.06 6,548.56 6,548.87 4.0K
11:04 6,547.87 6,548.09 6,547.78 6,548.09 3.4K
11:05 6,548.09 6,548.45 6,548.09 6,548.45 7.6K
11:06 6,548.32 6,548.87 6,547.48 6,547.48 9.4K
11:07 6,547.74 6,549.21 6,547.26 6,549.21 20.0K
11:08 6,549.30 6,549.30 6,548.36 6,548.36 4.8K
11:09 6,548.36 6,549.01 6,548.36 6,548.48 2.9K
11:10 6,548.12 6,548.93 6,548.12 6,548.93 4.7K
11:11 6,551.16 6,552.03 6,551.16 6,552.03 13.1K
11:12 6,553.59 6,554.83 6,553.59 6,554.37 14.0K
11:13 6,555.02 6,555.02 6,553.52 6,553.52 3.5K
11:14 6,552.94 6,552.94 6,552.58 6,552.83 12.9K
11:15 6,552.95 6,554.19 6,552.95 6,553.83 10.1K
11:16 6,554.26 6,554.77 6,554.26 6,554.77 2.8K
11:17 6,555.49 6,555.93 6,555.14 6,555.93 5.8K
11:18 6,556.35 6,556.47 6,556.35 6,556.41 9.3K
11:19 6,556.71 6,556.85 6,555.58 6,555.58 10.7K
11:20 6,555.53 6,555.59 6,555.07 6,555.07 4.5K
11:21 6,554.71 6,554.71 6,553.80 6,553.80 10.4K
11:22 6,553.80 6,554.19 6,553.80 6,553.87 3.3K
11:23 6,553.47 6,554.27 6,553.18 6,553.37 7.8K
11:24 6,553.37 6,553.37 6,552.54 6,552.73 10.8K
11:25 6,552.23 6,553.15 6,552.23 6,553.15 23.1K
11:26 6,552.91 6,556.16 6,552.91 6,556.16 16.7K
11:27 6,556.83 6,556.83 6,556.22 6,556.22 5.5K
11:28 6,556.22 6,556.34 6,554.66 6,554.66 15.6K
11:29 6,553.57 6,553.57 6,550.32 6,550.56 31.6K
11:30 6,550.42 6,550.92 6,549.15 6,549.15 14.0K
11:31 6,549.29 6,549.29 6,548.28 6,548.28 8.4K
11:32 6,547.47 6,548.25 6,546.62 6,546.62 21.6K
11:33 6,543.85 6,543.85 6,542.05 6,542.05 18.7K
11:34 6,542.68 6,544.08 6,542.68 6,544.08 10.6K
11:35 6,545.63 6,546.57 6,545.63 6,546.52 6.0K
11:36 6,545.81 6,546.62 6,545.81 6,545.82 6.8K
11:37 6,545.67 6,545.73 6,545.11 6,545.26 3.4K
11:38 6,545.55 6,545.55 6,544.23 6,544.23 8.6K
11:39 6,544.23 6,544.23 6,543.25 6,543.25 13.4K
11:40 6,543.76 6,544.15 6,543.64 6,544.15 62.5K
11:41 6,544.68 6,544.68 6,543.00 6,543.25 13.1K
11:42 6,543.06 6,544.14 6,542.37 6,544.14 8.3K
11:43 6,544.04 6,544.47 6,544.04 6,544.47 2.8K
11:44 6,544.55 6,544.69 6,544.55 6,544.65 4.5K
11:45 6,545.47 6,546.68 6,545.47 6,546.68 8.9K
11:46 6,546.70 6,546.70 6,545.32 6,546.47 8.8K
11:47 6,547.07 6,547.11 6,546.41 6,546.92 8.3K
11:48 6,545.90 6,545.99 6,545.34 6,545.87 10.8K
11:49 6,546.83 6,546.88 6,546.33 6,546.33 7.5K
11:50 6,546.47 6,547.15 6,546.47 6,547.15 9.4K
11:51 6,547.79 6,547.79 6,547.36 6,547.36 13.3K
11:52 6,547.62 6,547.62 6,546.15 6,546.15 6.1K
11:53 6,546.02 6,546.08 6,545.21 6,545.27 10.8K
11:54 6,545.14 6,546.14 6,545.01 6,546.14 61.8K
11:55 6,546.14 6,546.65 6,545.81 6,546.63 7.1K
11:56 6,546.49 6,547.09 6,546.49 6,547.09 3.0K
11:57 6,546.98 6,548.17 6,546.98 6,548.17 7.6K
11:58 6,548.19 6,548.32 6,547.67 6,548.32 4.7K
11:59 6,549.07 6,549.96 6,549.07 6,549.96 10.3K
12:00 6,550.35 6,551.84 6,550.35 6,551.83 11.6K
12:01 6,552.11 6,552.67 6,552.11 6,552.50 3.8K
12:02 6,552.31 6,552.86 6,552.31 6,552.86 6.5K
12:03 6,552.51 6,552.51 6,551.00 6,551.00 12.7K
12:04 6,551.91 6,551.91 6,550.17 6,550.17 12.9K
12:05 6,550.37 6,551.20 6,550.37 6,551.20 6.4K
12:06 6,551.47 6,551.47 6,551.44 6,551.44 2.4K
12:07 6,551.44 6,551.55 6,551.44 6,551.55 4.0K
12:08 6,551.42 6,552.11 6,551.39 6,552.11 5.7K
12:09 6,552.55 6,552.55 6,552.04 6,552.04 9.2K
12:10 6,552.04 6,552.51 6,552.04 6,552.51 4.8K
12:11 6,551.64 6,551.64 6,550.94 6,550.94 9.9K
12:12 6,551.79 6,553.01 6,551.79 6,553.01 10.8K
12:13 6,553.50 6,553.57 6,553.37 6,553.57 7.3K
12:14 6,552.72 6,553.20 6,552.72 6,553.20 10.9K
12:15 6,552.51 6,552.51 6,552.12 6,552.12 8.6K
12:16 6,552.52 6,553.33 6,552.52 6,553.33 9.5K
12:17 6,553.56 6,554.34 6,553.56 6,554.34 6.0K
12:18 6,555.06 6,555.06 6,554.11 6,554.11 3.4K
12:19 6,553.99 6,553.99 6,553.76 6,553.76 5.0K
12:20 6,553.76 6,553.76 6,551.76 6,553.11 30.6K
12:21 6,553.48 6,554.12 6,553.00 6,553.00 7.8K
12:22 6,553.38 6,554.61 6,553.38 6,554.61 3.5K
12:23 6,554.55 6,554.91 6,554.25 6,554.25 6.2K
12:24 6,551.72 6,551.72 6,549.77 6,549.97 21.6K
12:25 6,549.72 6,549.72 6,547.53 6,548.05 18.9K
12:26 6,548.05 6,549.61 6,548.05 6,549.61 3.1K
12:27 6,549.89 6,550.66 6,549.89 6,550.66 41.2K
12:28 6,549.80 6,550.71 6,549.80 6,550.71 2.8K
12:29 6,551.96 6,551.96 6,550.83 6,550.83 7.4K
12:30 6,549.96 6,549.96 6,549.45 6,549.45 2.6K
12:31 6,549.65 6,549.73 6,549.22 6,549.73 3.5K
12:32 6,549.86 6,550.47 6,549.85 6,550.47 8.8K
12:33 6,551.03 6,551.07 6,550.97 6,551.07 1.9K
12:34 6,550.64 6,550.64 6,550.33 6,550.40 3.6K
12:35 6,550.46 6,550.64 6,550.46 6,550.64 2.3K
12:36 6,550.70 6,552.89 6,550.70 6,552.89 6.1K
12:37 6,553.02 6,553.39 6,553.01 6,553.39 3.5K
12:38 6,552.79 6,553.94 6,552.79 6,553.74 6.9K
12:39 6,553.36 6,553.36 6,552.21 6,552.45 9.5K
12:40 6,552.45 6,552.45 6,550.11 6,550.11 9.9K
12:41 6,550.43 6,550.43 6,549.08 6,549.09 11.0K
12:42 6,548.85 6,549.53 6,548.85 6,549.53 60.6K
12:43 6,549.79 6,550.50 6,549.50 6,549.82 8.9K
12:44 6,549.64 6,549.89 6,549.64 6,549.67 4.2K
12:45 6,549.60 6,549.76 6,549.60 6,549.76 4.8K
12:46 6,549.82 6,549.82 6,548.77 6,548.77 5.1K
12:47 6,549.13 6,549.32 6,548.94 6,548.94 2.6K
12:48 6,548.94 6,549.07 6,548.22 6,548.22 3.0K
12:49 6,548.49 6,549.57 6,548.49 6,549.57 2.2K
12:50 6,549.57 6,549.57 6,549.42 6,549.42 5.7K
12:51 6,549.02 6,549.02 6,548.60 6,548.60 7.3K
12:52 6,548.89 6,548.89 6,548.51 6,548.51 6.4K
12:53 6,548.43 6,548.43 6,547.97 6,547.97 1.9K
12:54 6,548.15 6,549.65 6,548.03 6,549.65 2.8K
12:55 6,549.65 6,549.65 6,548.54 6,548.54 10.6K
12:56 6,548.74 6,549.22 6,548.74 6,549.22 56.3K
12:57 6,548.97 6,550.43 6,548.97 6,550.43 1.4K
12:58 6,550.04 6,550.23 6,549.84 6,549.92 7.2K
12:59 6,549.92 6,549.98 6,549.92 6,549.92 5.3K
13:00 6,549.92 6,549.92 6,549.43 6,549.43 6.3K
13:01 6,549.39 6,549.39 6,548.88 6,548.98 1.1K
13:02 6,549.43 6,550.79 6,549.43 6,550.79 14.5K
13:03 6,550.97 6,551.35 6,550.97 6,551.33 8.7K
13:04 6,550.59 6,550.71 6,550.04 6,550.04 8.7K
13:05 6,550.04 6,550.04 6,549.82 6,549.92 5.6K
13:06 6,550.19 6,550.27 6,550.02 6,550.27 6.7K
13:07 6,549.91 6,550.18 6,549.90 6,550.10 12.3K
13:08 6,549.90 6,550.02 6,549.60 6,549.60 4.0K
13:09 6,550.00 6,550.63 6,550.00 6,550.45 5.6K
13:10 6,550.07 6,550.07 6,548.28 6,548.28 4.7K
13:11 6,547.03 6,547.28 6,547.03 6,547.28 6.8K
13:12 6,547.28 6,547.77 6,547.28 6,547.65 2.8K
13:13 6,547.39 6,547.39 6,546.80 6,546.80 8.2K
13:14 6,546.86 6,546.86 6,546.61 6,546.61 1.2K
13:15 6,546.37 6,546.37 6,546.24 6,546.33 5.0K
13:16 6,546.47 6,546.47 6,545.95 6,545.95 1.5K
13:17 6,546.34 6,546.62 6,546.34 6,546.62 3.1K
13:18 6,547.12 6,547.12 6,547.12 6,547.12 0.3K
13:19 6,546.60 6,546.61 6,544.87 6,544.87 26.8K
13:20 6,545.02 6,545.14 6,544.88 6,544.95 9.8K
13:21 6,545.33 6,545.49 6,545.33 6,545.36 7.7K
13:22 6,545.81 6,546.43 6,545.18 6,546.43 7.8K
13:23 6,546.43 6,546.43 6,546.18 6,546.21 1.3K
13:24 6,546.58 6,546.70 6,546.51 6,546.51 2.8K
13:25 6,546.51 6,547.66 6,546.51 6,547.66 5.9K
13:26 6,547.68 6,549.38 6,547.68 6,549.38 1.9K
13:27 6,549.31 6,549.38 6,549.31 6,549.38 2.5K
13:28 6,549.38 6,549.49 6,549.38 6,549.40 3.5K
13:29 6,549.40 6,549.40 6,549.03 6,549.03 6.0K
13:30 6,549.04 6,549.27 6,549.04 6,549.15 5.7K
13:31 6,549.03 6,549.29 6,549.03 6,549.29 6.7K
13:32 6,548.97 6,549.59 6,548.97 6,549.59 1.3K
13:33 6,550.37 6,550.37 6,549.02 6,549.02 9.0K
13:34 6,548.85 6,549.14 6,548.85 6,549.14 7.3K
13:35 6,549.32 6,549.76 6,549.32 6,549.76 3.0K
13:36 6,550.60 6,550.64 6,550.27 6,550.27 3.7K
13:37 6,550.35 6,551.83 6,550.35 6,551.83 9.0K
13:38 6,551.91 6,553.05 6,551.91 6,553.05 7.6K
13:39 6,552.79 6,552.79 6,552.31 6,552.31 1.7K
13:40 6,552.37 6,552.60 6,552.35 6,552.60 1.1K
13:41 6,552.86 6,552.86 6,552.33 6,552.33 6.8K
13:42 6,552.61 6,552.71 6,552.48 6,552.48 4.4K
13:43 6,552.87 6,552.87 6,552.73 6,552.73 8.1K
13:44 6,552.73 6,552.99 6,552.73 6,552.99 6.4K
13:45 6,553.17 6,553.17 6,552.75 6,552.75 4.8K
13:46 6,552.45 6,552.45 6,552.06 6,552.06 1.6K
13:47 6,552.06 6,552.06 6,551.24 6,551.24 4.7K
13:48 6,550.66 6,550.66 6,549.85 6,549.85 34.8K
13:49 6,549.90 6,549.90 6,549.71 6,549.71 1.2K
13:50 6,550.10 6,550.10 6,550.03 6,550.03 13.0K
13:51 6,549.93 6,550.26 6,549.93 6,550.26 11.8K
13:52 6,549.96 6,549.96 6,549.19 6,549.67 50.2K
13:53 6,550.05 6,550.43 6,550.00 6,550.43 5.9K
13:54 6,549.88 6,551.12 6,549.88 6,551.12 9.7K
13:55 6,551.50 6,552.89 6,551.50 6,552.89 8.2K
13:56 6,552.89 6,553.06 6,552.60 6,553.06 8.0K
13:57 6,553.06 6,553.06 6,551.98 6,552.29 8.6K
13:58 6,552.65 6,553.09 6,552.65 6,553.09 3.7K
13:59 6,553.48 6,554.01 6,553.36 6,554.01 5.9K
14:00 6,553.98 6,554.94 6,553.98 6,554.94 3.8K
14:01 6,554.75 6,555.21 6,554.56 6,555.21 5.2K
14:02 6,555.47 6,555.47 6,555.07 6,555.07 4.7K
14:03 6,555.07 6,555.46 6,555.07 6,555.26 1.1K
14:04 6,555.70 6,555.70 6,554.59 6,554.59 8.2K
14:05 6,554.71 6,554.71 6,553.99 6,553.99 10.8K
14:06 6,553.98 6,554.42 6,553.98 6,554.25 6.0K
14:07 6,553.18 6,553.48 6,553.18 6,553.48 4.4K
14:08 6,553.16 6,553.44 6,552.96 6,552.96 13.4K
14:09 6,552.83 6,552.83 6,551.93 6,552.04 7.5K
14:10 6,551.78 6,553.05 6,551.78 6,553.05 4.6K
14:11 6,553.11 6,553.11 6,552.12 6,552.12 13.9K
14:12 6,551.88 6,551.98 6,551.07 6,551.98 4.7K
14:13 6,551.98 6,552.92 6,551.98 6,552.92 13.4K
14:14 6,552.23 6,552.23 6,551.97 6,551.97 53.8K
14:15 6,551.65 6,552.04 6,551.65 6,551.71 19.7K
14:16 6,551.50 6,551.52 6,549.94 6,549.94 81.7K
14:17 6,548.16 6,548.16 6,547.42 6,547.80 19.0K
14:18 6,548.44 6,548.44 6,547.15 6,547.15 10.5K
14:19 6,547.40 6,547.40 6,546.90 6,546.90 5.3K
14:20 6,547.13 6,547.21 6,546.92 6,547.21 4.7K
14:21 6,547.32 6,547.32 6,542.19 6,542.19 17.0K
14:22 6,542.24 6,542.76 6,542.12 6,542.76 7.8K
14:23 6,544.56 6,545.35 6,544.23 6,545.35 11.7K
14:24 6,547.32 6,547.90 6,547.32 6,547.90 8.4K
14:25 6,547.76 6,547.76 6,547.37 6,547.40 6.2K
14:26 6,547.40 6,547.40 6,547.21 6,547.21 2.5K
14:27 6,545.99 6,546.82 6,545.99 6,546.82 6.7K
14:28 6,546.08 6,546.08 6,544.12 6,544.12 13.5K
14:29 6,544.16 6,544.16 6,542.30 6,543.45 14.3K
14:30 6,543.00 6,543.82 6,543.00 6,543.82 4.4K
14:31 6,543.31 6,543.70 6,540.14 6,540.14 20.0K
14:32 6,540.92 6,542.38 6,540.92 6,541.69 14.1K
14:33 6,541.62 6,542.20 6,541.62 6,542.20 5.7K
14:34 6,541.52 6,542.09 6,541.52 6,542.09 4.0K
14:35 6,541.79 6,541.79 6,539.62 6,539.62 3.5K
14:36 6,540.01 6,542.01 6,540.01 6,542.01 5.4K
14:37 6,541.63 6,542.73 6,541.63 6,542.02 10.6K
14:38 6,543.80 6,545.49 6,543.80 6,544.74 21.6K
14:39 6,544.74 6,545.10 6,544.72 6,544.90 2.6K
14:40 6,544.77 6,544.77 6,543.79 6,543.79 17.0K
14:41 6,543.13 6,543.13 6,541.94 6,541.99 9.1K
14:42 6,543.53 6,543.53 6,543.01 6,543.06 10.7K
14:43 6,543.06 6,543.07 6,542.69 6,543.07 3.8K
14:44 6,543.72 6,544.02 6,543.72 6,543.88 4.6K
14:45 6,543.65 6,543.85 6,543.59 6,543.65 2.1K
14:46 6,543.74 6,543.86 6,543.67 6,543.67 2.6K
14:47 6,543.83 6,543.83 6,543.31 6,543.59 15.0K
14:48 6,542.94 6,543.08 6,542.28 6,542.95 9.6K
14:49 6,543.15 6,543.46 6,542.75 6,543.46 1.5K
14:50 6,543.84 6,546.00 6,543.84 6,546.00 8.4K
14:51 6,546.39 6,546.45 6,545.62 6,545.62 4.7K
14:52 6,545.62 6,546.97 6,545.62 6,546.46 8.0K
14:53 6,546.26 6,549.24 6,546.26 6,548.74 19.9K
14:54 6,548.74 6,549.12 6,548.74 6,548.87 89.5K
14:55 6,549.05 6,549.95 6,548.92 6,549.95 8.5K
14:56 6,550.06 6,550.06 6,549.31 6,549.43 7.4K
14:57 6,550.65 6,550.72 6,550.65 6,550.72 4.9K
14:58 6,550.92 6,551.01 6,550.72 6,550.84 6.7K
14:59 6,551.03 6,551.48 6,550.71 6,551.11 5.5K
15:00 6,550.16 6,551.25 6,550.16 6,551.12 16.3K
15:01 6,549.84 6,550.23 6,549.35 6,549.35 12.3K
15:02 6,548.89 6,548.89 6,548.44 6,548.44 2.8K
15:03 6,547.94 6,547.94 6,546.41 6,546.61 12.9K
15:04 6,546.15 6,546.15 6,544.69 6,545.57 11.0K
15:05 6,545.57 6,545.57 6,544.54 6,544.54 7.1K
15:06 6,545.07 6,546.17 6,545.07 6,546.17 5.5K
15:07 6,546.49 6,546.98 6,546.49 6,546.98 4.9K
15:08 6,547.92 6,549.40 6,547.92 6,549.40 13.5K
15:09 6,550.49 6,550.49 6,550.05 6,550.31 11.0K
15:10 6,549.99 6,550.08 6,549.31 6,549.67 14.8K
15:11 6,550.75 6,551.01 6,550.71 6,550.71 7.1K
15:12 6,550.71 6,550.90 6,549.39 6,549.88 6.6K
15:13 6,549.95 6,551.61 6,549.95 6,551.61 4.8K
15:14 6,551.42 6,551.54 6,551.42 6,551.54 3.1K
15:15 6,551.48 6,551.60 6,551.48 6,551.49 10.7K
15:16 6,552.16 6,552.46 6,552.09 6,552.35 6.6K
15:17 6,552.48 6,552.71 6,552.01 6,552.71 9.0K
15:18 6,554.15 6,554.15 6,552.95 6,552.95 32.2K
15:19 6,552.64 6,553.75 6,552.64 6,553.53 5.6K
15:20 6,553.53 6,553.53 6,552.46 6,552.46 6.7K
15:21 6,551.91 6,552.11 6,551.84 6,552.11 6.5K
15:22 6,552.50 6,552.50 6,551.11 6,551.11 4.8K
15:23 6,550.79 6,552.75 6,550.79 6,552.75 13.3K
15:24 6,552.69 6,553.25 6,552.69 6,553.25 6.4K
15:25 6,553.42 6,554.75 6,553.03 6,553.03 14.6K
15:26 6,552.45 6,552.77 6,552.45 6,552.77 3.0K
15:27 6,552.57 6,553.43 6,552.57 6,553.10 8.0K
15:28 6,552.61 6,553.00 6,552.61 6,552.81 7.1K
15:29 6,552.87 6,552.89 6,552.32 6,552.32 9.3K
15:30 6,550.43 6,550.59 6,550.24 6,550.51 22.0K
15:31 6,550.51 6,551.70 6,550.51 6,551.21 6.7K
15:32 6,552.36 6,552.91 6,552.36 6,552.66 24.4K
15:33 6,552.20 6,553.30 6,552.20 6,553.30 8.6K
15:34 6,553.63 6,553.84 6,553.58 6,553.58 8.8K
15:35 6,553.20 6,554.61 6,553.09 6,554.61 9.4K
15:36 6,554.80 6,555.15 6,553.90 6,553.90 19.2K
15:37 6,554.14 6,554.59 6,553.85 6,554.59 10.3K
15:38 6,555.81 6,556.05 6,555.81 6,556.05 13.2K
15:39 6,556.09 6,557.22 6,556.09 6,556.23 13.1K
15:40 6,556.42 6,557.49 6,556.42 6,557.02 10.0K
15:41 6,556.90 6,557.93 6,556.90 6,557.93 11.6K
15:42 6,558.65 6,558.65 6,558.22 6,558.36 19.0K
15:43 6,556.85 6,557.28 6,555.92 6,555.92 13.0K
15:44 6,555.52 6,555.77 6,555.52 6,555.70 8.7K
15:45 6,555.31 6,556.30 6,555.31 6,555.59 25.9K
15:46 6,555.43 6,555.43 6,554.71 6,554.71 5.9K
15:47 6,554.83 6,556.40 6,554.83 6,556.40 19.2K
15:48 6,555.39 6,555.78 6,554.76 6,554.76 27.2K
15:49 6,554.61 6,555.92 6,554.61 6,555.25 28.4K
15:50 6,554.67 6,554.67 6,551.28 6,553.87 79.4K
15:51 6,552.65 6,552.65 6,551.18 6,551.40 32.3K
15:52 6,551.54 6,551.76 6,551.33 6,551.33 31.8K
15:53 6,551.50 6,551.99 6,551.03 6,551.03 25.3K
15:54 6,551.16 6,551.20 6,550.97 6,550.97 39.9K
15:55 6,550.47 6,550.47 6,548.11 6,548.11 46.6K
15:56 6,546.56 6,546.56 6,544.77 6,544.77 180.9K
15:57 6,545.60 6,545.60 6,543.29 6,543.29 101.8K
15:58 6,544.00 6,544.94 6,544.00 6,544.42 68.5K
15:59 6,544.69 6,544.69 6,542.54 6,544.54 185.2K
16:00 6,544.78 6,544.78 6,543.97 6,543.97 13,023.0K
16:01 6,543.97 6,543.97 6,543.97 6,543.97 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし