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 6,560.92 6,560.92 6,516.52 6,516.52 87.1K
09:31 6,519.22 6,524.81 6,516.91 6,523.91 6.8K
09:32 6,526.28 6,527.63 6,526.28 6,527.51 4.1K
09:33 6,528.52 6,528.52 6,525.78 6,526.68 15.8K
09:34 6,528.55 6,531.60 6,528.55 6,531.60 18.8K
09:35 6,531.84 6,534.53 6,531.84 6,532.96 14.8K
09:36 6,529.61 6,529.61 6,525.53 6,525.53 12.4K
09:37 6,535.59 6,536.36 6,535.20 6,535.98 5.4K
09:38 6,535.98 6,536.46 6,524.90 6,524.90 5.5K
09:39 6,524.99 6,524.99 6,523.90 6,524.74 7.2K
09:40 6,524.74 6,527.93 6,524.35 6,527.93 6.7K
09:41 6,531.93 6,534.57 6,531.93 6,533.93 11.0K
09:42 6,534.31 6,534.48 6,533.51 6,533.51 4.2K
09:43 6,533.70 6,534.71 6,533.56 6,533.56 10.5K
09:44 6,533.78 6,534.77 6,533.58 6,534.77 20.5K
09:45 6,534.75 6,535.58 6,532.07 6,532.07 61.5K
09:46 6,534.03 6,535.53 6,534.03 6,535.22 12.4K
09:47 6,535.89 6,535.89 6,532.53 6,532.53 11.6K
09:48 6,531.52 6,532.86 6,531.52 6,532.86 15.0K
09:49 6,532.20 6,532.72 6,532.20 6,532.53 8.8K
09:50 6,531.91 6,533.46 6,531.91 6,532.41 10.2K
09:51 6,532.86 6,537.26 6,532.86 6,537.26 17.5K
09:52 6,537.29 6,538.15 6,531.22 6,531.22 13.7K
09:53 6,531.12 6,531.37 6,530.30 6,531.37 38.7K
09:54 6,531.05 6,532.57 6,531.05 6,532.27 11.7K
09:55 6,531.89 6,531.89 6,531.55 6,531.59 11.9K
09:56 6,531.87 6,532.49 6,531.21 6,531.84 18.6K
09:57 6,531.28 6,531.28 6,527.02 6,527.02 23.0K
09:58 6,527.26 6,528.47 6,527.20 6,528.47 33.3K
09:59 6,529.29 6,529.91 6,529.29 6,529.80 23.0K
10:00 6,528.96 6,531.71 6,528.04 6,528.04 35.6K
10:01 6,529.80 6,531.59 6,529.80 6,531.59 11.4K
10:02 6,534.90 6,535.22 6,533.74 6,535.22 34.0K
10:03 6,535.72 6,535.85 6,535.28 6,535.28 13.6K
10:04 6,533.74 6,533.86 6,533.14 6,533.14 5.7K
10:05 6,532.21 6,532.59 6,532.21 6,532.47 11.6K
10:06 6,532.34 6,532.34 6,529.83 6,531.99 8.3K
10:07 6,532.24 6,532.24 6,529.13 6,529.13 13.8K
10:08 6,528.14 6,528.14 6,524.44 6,524.44 21.1K
10:09 6,523.32 6,523.88 6,521.28 6,521.28 11.7K
10:10 6,521.28 6,521.28 6,518.83 6,518.83 11.8K
10:11 6,518.23 6,518.59 6,516.96 6,516.96 21.8K
10:12 6,516.75 6,516.75 6,515.38 6,515.48 12.2K
10:13 6,515.48 6,516.37 6,515.48 6,515.79 15.8K
10:14 6,515.79 6,516.45 6,515.67 6,516.45 10.8K
10:15 6,515.87 6,517.37 6,515.87 6,517.37 7.2K
10:16 6,518.38 6,519.48 6,518.02 6,519.48 10.3K
10:17 6,519.48 6,519.48 6,518.30 6,518.37 4.7K
10:18 6,518.18 6,518.18 6,515.26 6,515.26 12.1K
10:19 6,515.79 6,515.79 6,515.54 6,515.54 10.7K
10:20 6,515.54 6,515.54 6,514.62 6,514.62 15.2K
10:21 6,514.62 6,518.73 6,514.62 6,518.09 8.2K
10:22 6,518.17 6,519.47 6,518.17 6,519.47 4.3K
10:23 6,522.61 6,525.20 6,522.61 6,525.20 11.1K
10:24 6,525.35 6,525.71 6,525.29 6,525.35 2.1K
10:25 6,525.35 6,525.35 6,523.17 6,523.17 18.0K
10:26 6,521.94 6,521.94 6,518.92 6,520.55 34.4K
10:27 6,520.55 6,520.60 6,519.79 6,519.79 7.2K
10:28 6,518.10 6,518.10 6,515.88 6,515.88 13.8K
10:29 6,516.05 6,516.05 6,513.91 6,513.91 12.2K
10:30 6,513.19 6,513.19 6,512.77 6,512.77 10.3K
10:31 6,512.63 6,512.63 6,511.03 6,511.48 25.6K
10:32 6,511.48 6,511.48 6,511.10 6,511.10 6.0K
10:33 6,510.13 6,510.13 6,507.95 6,507.95 16.4K
10:34 6,507.37 6,507.37 6,506.37 6,506.62 31.7K
10:35 6,506.62 6,506.86 6,505.83 6,505.99 8.6K
10:36 6,505.99 6,507.32 6,505.99 6,507.32 11.3K
10:37 6,509.92 6,509.92 6,506.46 6,506.46 25.1K
10:38 6,506.46 6,507.34 6,506.46 6,507.34 8.3K
10:39 6,506.96 6,507.60 6,506.96 6,507.48 6.1K
10:40 6,507.48 6,507.48 6,506.67 6,506.67 9.4K
10:41 6,506.26 6,506.96 6,505.54 6,506.49 12.5K
10:42 6,507.48 6,507.48 6,505.82 6,505.82 9.5K
10:43 6,505.82 6,505.82 6,505.28 6,505.28 11.9K
10:44 6,505.28 6,505.28 6,502.93 6,502.93 18.1K
10:45 6,502.93 6,503.86 6,502.93 6,503.20 13.1K
10:46 6,501.07 6,501.07 6,497.73 6,497.73 31.0K
10:47 6,495.84 6,496.11 6,494.73 6,495.72 12.7K
10:48 6,495.72 6,496.77 6,495.72 6,496.23 9.2K
10:49 6,495.84 6,497.12 6,495.84 6,497.12 9.1K
10:50 6,497.12 6,497.12 6,494.93 6,496.03 18.6K
10:51 6,496.03 6,497.90 6,496.03 6,497.84 6.8K
10:52 6,498.80 6,499.07 6,496.35 6,496.35 34.8K
10:53 6,496.65 6,497.63 6,496.65 6,497.44 3.5K
10:54 6,497.44 6,497.44 6,495.23 6,495.23 17.9K
10:55 6,495.02 6,497.05 6,495.02 6,497.05 5.5K
10:56 6,497.18 6,499.28 6,497.18 6,499.28 6.1K
10:57 6,501.66 6,501.66 6,500.43 6,500.43 11.2K
10:58 6,500.56 6,500.94 6,500.56 6,500.75 7.2K
10:59 6,500.75 6,501.79 6,500.75 6,501.58 5.9K
11:00 6,500.83 6,500.83 6,500.21 6,500.21 18.6K
11:01 6,499.56 6,502.41 6,499.56 6,502.41 8.7K
11:02 6,502.46 6,503.40 6,502.46 6,503.40 9.7K
11:03 6,503.40 6,504.75 6,503.32 6,503.32 5.0K
11:04 6,504.44 6,504.74 6,504.44 6,504.68 7.4K
11:05 6,504.68 6,505.14 6,504.68 6,505.14 6.7K
11:06 6,505.14 6,505.14 6,503.90 6,504.06 3.4K
11:07 6,504.06 6,505.74 6,504.06 6,505.74 3.1K
11:08 6,509.00 6,511.92 6,509.00 6,511.92 19.9K
11:09 6,510.34 6,512.21 6,510.34 6,511.71 11.0K
11:10 6,511.81 6,512.47 6,511.03 6,511.03 17.8K
11:11 6,512.53 6,515.15 6,512.53 6,515.15 7.5K
11:12 6,516.17 6,516.51 6,514.63 6,514.63 22.3K
11:13 6,514.19 6,514.19 6,512.72 6,512.72 9.7K
11:14 6,512.73 6,512.73 6,510.00 6,510.00 25.1K
11:15 6,511.78 6,512.43 6,511.78 6,512.43 7.0K
11:16 6,511.40 6,511.40 6,508.70 6,508.70 13.0K
11:17 6,506.76 6,507.74 6,506.12 6,507.74 27.2K
11:18 6,508.38 6,508.89 6,508.19 6,508.89 3.7K
11:19 6,509.07 6,509.07 6,504.11 6,504.11 18.8K
11:20 6,503.23 6,503.34 6,503.09 6,503.09 13.7K
11:21 6,505.99 6,505.99 6,505.76 6,505.76 16.1K
11:22 6,506.14 6,506.32 6,504.95 6,504.95 12.3K
11:23 6,505.08 6,505.59 6,503.81 6,503.81 10.6K
11:24 6,501.85 6,505.18 6,501.85 6,505.18 17.6K
11:25 6,506.19 6,506.77 6,505.80 6,505.80 9.0K
11:26 6,505.15 6,505.23 6,504.57 6,504.57 20.5K
11:27 6,505.02 6,505.69 6,505.02 6,505.69 16.9K
11:28 6,505.05 6,505.05 6,502.85 6,503.03 14.9K
11:29 6,503.37 6,503.37 6,501.75 6,501.97 16.7K
11:30 6,501.71 6,501.71 6,500.54 6,500.54 12.6K
11:31 6,501.44 6,501.67 6,500.79 6,500.79 15.3K
11:32 6,498.99 6,500.02 6,498.34 6,500.02 18.8K
11:33 6,499.92 6,500.20 6,499.72 6,500.20 6.9K
11:34 6,500.20 6,500.54 6,500.20 6,500.54 24.8K
11:35 6,500.54 6,501.20 6,498.38 6,498.38 19.3K
11:36 6,498.93 6,499.73 6,498.29 6,498.29 7.9K
11:37 6,499.51 6,500.15 6,499.51 6,500.15 17.6K
11:38 6,499.89 6,499.91 6,499.81 6,499.91 14.1K
11:39 6,499.91 6,500.28 6,498.47 6,498.47 10.4K
11:40 6,496.60 6,497.06 6,495.76 6,496.87 22.5K
11:41 6,497.64 6,497.73 6,497.28 6,497.28 10.3K
11:42 6,499.37 6,499.37 6,498.34 6,498.60 8.9K
11:43 6,499.97 6,499.97 6,496.02 6,496.02 32.4K
11:44 6,497.10 6,498.30 6,497.10 6,498.30 16.7K
11:45 6,498.74 6,498.76 6,496.57 6,496.57 10.7K
11:46 6,496.24 6,496.24 6,495.43 6,495.43 6.8K
11:47 6,495.57 6,497.82 6,495.57 6,497.64 33.9K
11:48 6,497.51 6,499.13 6,497.51 6,498.69 6.4K
11:49 6,498.69 6,498.92 6,498.69 6,498.92 4.4K
11:50 6,498.22 6,498.62 6,498.22 6,498.62 6.9K
11:51 6,499.52 6,499.72 6,499.08 6,499.72 10.1K
11:52 6,501.04 6,501.04 6,499.82 6,499.84 6.4K
11:53 6,499.93 6,500.90 6,499.93 6,500.90 3.2K
11:54 6,501.03 6,501.99 6,501.03 6,501.68 6.2K
11:55 6,501.87 6,502.01 6,501.87 6,502.01 4.4K
11:56 6,502.30 6,502.81 6,501.29 6,501.29 25.6K
11:57 6,500.11 6,500.94 6,500.11 6,500.60 11.5K
11:58 6,499.65 6,501.49 6,499.65 6,501.49 13.4K
11:59 6,501.37 6,501.37 6,500.80 6,500.80 5.5K
12:00 6,498.95 6,501.85 6,498.95 6,501.85 15.0K
12:01 6,501.92 6,502.26 6,501.92 6,502.26 7.3K
12:02 6,502.52 6,504.52 6,502.30 6,504.40 17.1K
12:03 6,503.23 6,503.23 6,501.86 6,501.86 9.9K
12:04 6,502.73 6,502.73 6,499.63 6,499.63 16.7K
12:05 6,499.39 6,500.65 6,499.39 6,500.65 6.4K
12:06 6,500.65 6,500.65 6,498.91 6,498.91 6.6K
12:07 6,498.60 6,499.93 6,498.60 6,499.93 5.9K
12:08 6,499.93 6,500.78 6,499.93 6,500.78 1.3K
12:09 6,499.23 6,500.31 6,499.16 6,500.31 6.9K
12:10 6,500.75 6,500.75 6,500.30 6,500.62 7.9K
12:11 6,500.01 6,500.01 6,498.98 6,499.32 14.1K
12:12 6,499.30 6,501.13 6,498.95 6,501.13 28.5K
12:13 6,501.83 6,503.57 6,501.83 6,503.57 21.0K
12:14 6,501.70 6,502.09 6,501.70 6,502.05 26.7K
12:15 6,502.05 6,502.05 6,501.47 6,501.53 3.9K
12:16 6,502.85 6,502.85 6,499.22 6,499.61 9.9K
12:17 6,499.61 6,499.72 6,499.09 6,499.59 13.4K
12:18 6,498.90 6,498.90 6,497.93 6,497.93 9.9K
12:19 6,497.68 6,497.68 6,496.92 6,496.92 7.1K
12:20 6,495.47 6,496.67 6,495.47 6,496.67 6.1K
12:21 6,494.77 6,495.89 6,494.77 6,495.89 8.4K
12:22 6,496.52 6,496.52 6,494.88 6,495.71 12.5K
12:23 6,495.58 6,495.73 6,494.55 6,495.73 10.7K
12:24 6,495.73 6,498.75 6,495.73 6,498.75 8.3K
12:25 6,498.38 6,498.43 6,498.31 6,498.43 7.9K
12:26 6,498.43 6,498.63 6,498.31 6,498.31 1.5K
12:27 6,497.62 6,497.62 6,493.90 6,493.90 20.8K
12:28 6,493.90 6,493.90 6,492.75 6,492.75 3.8K
12:29 6,492.65 6,493.59 6,492.65 6,493.59 10.9K
12:30 6,493.59 6,497.31 6,493.59 6,497.31 8.8K
12:31 6,497.31 6,498.64 6,497.31 6,498.64 2.0K
12:32 6,498.44 6,500.00 6,498.44 6,500.00 3.9K
12:33 6,499.44 6,501.18 6,499.07 6,501.18 6.1K
12:34 6,501.18 6,501.42 6,500.63 6,500.63 2.5K
12:35 6,500.62 6,500.92 6,500.62 6,500.92 5.1K
12:36 6,501.31 6,503.30 6,501.31 6,503.30 5.3K
12:37 6,502.84 6,502.84 6,499.43 6,500.05 14.3K
12:38 6,500.05 6,500.11 6,500.05 6,500.11 1.0K
12:39 6,500.14 6,500.52 6,499.30 6,499.30 4.8K
12:40 6,499.03 6,500.69 6,499.03 6,500.69 4.3K
12:41 6,503.88 6,503.88 6,502.17 6,502.17 7.9K
12:42 6,503.57 6,504.16 6,503.57 6,504.16 4.3K
12:43 6,505.94 6,505.94 6,505.43 6,505.43 8.1K
12:44 6,505.43 6,506.18 6,504.77 6,504.77 13.2K
12:45 6,502.97 6,503.05 6,501.45 6,501.45 14.7K
12:46 6,501.02 6,502.72 6,501.02 6,502.72 2.3K
12:47 6,503.48 6,504.65 6,503.48 6,504.65 7.5K
12:48 6,504.65 6,505.03 6,504.65 6,505.03 1.1K
12:49 6,504.86 6,504.89 6,504.49 6,504.89 6.1K
12:50 6,504.89 6,504.89 6,503.88 6,503.88 8.9K
12:51 6,503.88 6,503.88 6,503.38 6,503.38 5.0K
12:52 6,503.44 6,503.63 6,503.08 6,503.08 6.3K
12:53 6,503.08 6,503.08 6,502.11 6,502.47 8.1K
12:54 6,502.02 6,502.02 6,501.12 6,501.12 9.9K
12:55 6,501.12 6,501.87 6,501.12 6,501.87 4.4K
12:56 6,502.50 6,502.50 6,501.73 6,501.73 6.1K
12:57 6,502.24 6,502.50 6,502.24 6,502.33 7.5K
12:58 6,502.33 6,502.33 6,501.63 6,501.68 11.1K
12:59 6,501.22 6,502.01 6,501.22 6,501.89 14.8K
13:00 6,504.07 6,504.46 6,504.07 6,504.21 10.9K
13:01 6,504.53 6,505.30 6,504.53 6,504.58 10.0K
13:02 6,504.07 6,504.07 6,501.84 6,501.84 14.1K
13:03 6,501.84 6,503.03 6,501.84 6,503.03 7.4K
13:04 6,503.03 6,506.00 6,503.03 6,505.11 10.6K
13:05 6,504.81 6,504.81 6,504.24 6,504.63 6.4K
13:06 6,504.63 6,505.52 6,504.63 6,505.20 5.8K
13:07 6,506.66 6,507.47 6,506.66 6,507.47 15.0K
13:08 6,507.15 6,507.37 6,507.09 6,507.37 6.6K
13:09 6,505.60 6,505.60 6,501.25 6,501.25 23.2K
13:10 6,500.48 6,500.48 6,500.01 6,500.01 7.9K
13:11 6,500.01 6,501.02 6,500.01 6,500.67 6.2K
13:12 6,500.30 6,500.30 6,500.30 6,500.30 8.3K
13:13 6,500.30 6,500.93 6,499.86 6,500.93 5.5K
13:14 6,501.31 6,501.31 6,499.69 6,499.69 7.7K
13:15 6,497.10 6,499.21 6,497.10 6,498.82 36.3K
13:16 6,498.42 6,498.42 6,493.78 6,493.78 52.2K
13:17 6,494.55 6,494.60 6,494.47 6,494.47 18.3K
13:18 6,494.47 6,494.47 6,489.12 6,489.12 39.3K
13:19 6,490.16 6,491.69 6,488.30 6,491.69 26.6K
13:20 6,491.17 6,491.17 6,486.28 6,486.28 19.8K
13:21 6,485.75 6,485.75 6,483.69 6,485.25 42.9K
13:22 6,484.84 6,484.84 6,483.84 6,483.84 9.9K
13:23 6,482.48 6,482.48 6,481.98 6,481.98 27.6K
13:24 6,483.89 6,483.89 6,481.25 6,481.25 38.1K
13:25 6,480.92 6,481.73 6,480.92 6,481.66 11.5K
13:26 6,481.66 6,481.66 6,474.94 6,474.94 24.7K
13:27 6,479.34 6,479.34 6,477.61 6,477.61 18.8K
13:28 6,476.14 6,480.60 6,476.14 6,480.00 14.5K
13:29 6,477.54 6,478.50 6,477.35 6,477.35 12.6K
13:30 6,476.30 6,476.30 6,471.08 6,471.08 36.7K
13:31 6,472.70 6,477.05 6,472.36 6,477.05 22.7K
13:32 6,477.05 6,482.81 6,477.05 6,482.81 10.0K
13:33 6,482.81 6,486.43 6,482.81 6,486.43 6.8K
13:34 6,486.43 6,487.48 6,486.43 6,487.48 10.6K
13:35 6,485.25 6,485.25 6,483.34 6,483.34 23.6K
13:36 6,483.21 6,483.21 6,482.40 6,482.40 10.5K
13:37 6,484.89 6,487.31 6,484.89 6,485.65 12.5K
13:38 6,485.92 6,488.35 6,485.92 6,488.35 4.8K
13:39 6,488.35 6,494.84 6,488.35 6,494.84 9.7K
13:40 6,499.66 6,499.66 6,497.89 6,497.89 12.9K
13:41 6,499.00 6,499.00 6,497.13 6,497.13 19.3K
13:42 6,497.13 6,497.52 6,496.88 6,496.88 4.0K
13:43 6,495.53 6,495.53 6,494.40 6,494.40 11.1K
13:44 6,493.85 6,493.85 6,492.67 6,492.67 7.5K
13:45 6,492.93 6,492.93 6,492.59 6,492.59 7.7K
13:46 6,492.59 6,494.67 6,492.46 6,494.67 10.3K
13:47 6,494.67 6,496.03 6,494.67 6,495.65 5.3K
13:48 6,493.67 6,495.16 6,493.67 6,495.16 12.3K
13:49 6,494.77 6,495.27 6,491.87 6,495.27 12.6K
13:50 6,495.27 6,495.27 6,494.45 6,494.83 3.5K
13:51 6,494.83 6,497.25 6,494.83 6,497.25 6.3K
13:52 6,497.25 6,497.25 6,494.94 6,494.94 11.6K
13:53 6,494.94 6,494.99 6,490.93 6,494.99 14.0K
13:54 6,494.99 6,496.25 6,494.90 6,494.90 10.5K
13:55 6,493.33 6,493.60 6,492.97 6,492.97 10.7K
13:56 6,493.49 6,493.61 6,492.41 6,492.41 5.2K
13:57 6,491.97 6,491.97 6,491.95 6,491.95 14.0K
13:58 6,493.30 6,493.30 6,491.20 6,491.20 6.6K
13:59 6,491.20 6,491.99 6,491.20 6,491.73 5.6K
14:00 6,492.06 6,492.06 6,488.91 6,489.82 16.4K
14:01 6,489.82 6,489.82 6,488.92 6,489.56 11.1K
14:02 6,488.59 6,488.59 6,487.22 6,487.22 12.0K
14:03 6,487.22 6,487.22 6,486.28 6,486.67 9.1K
14:04 6,486.67 6,487.22 6,485.94 6,486.32 17.6K
14:05 6,486.38 6,487.24 6,485.29 6,485.79 9.6K
14:06 6,485.79 6,486.66 6,485.73 6,486.66 7.5K
14:07 6,489.48 6,492.15 6,489.48 6,492.15 17.9K
14:08 6,492.15 6,492.15 6,491.50 6,491.50 7.6K
14:09 6,491.70 6,492.16 6,491.70 6,492.16 13.2K
14:10 6,492.42 6,493.25 6,492.42 6,493.25 7.0K
14:11 6,489.65 6,489.82 6,488.65 6,488.65 18.9K
14:12 6,487.97 6,488.01 6,487.01 6,487.01 10.7K
14:13 6,487.52 6,488.68 6,487.52 6,488.68 4.9K
14:14 6,488.68 6,489.41 6,488.66 6,489.41 5.6K
14:15 6,490.04 6,490.50 6,489.65 6,490.50 9.9K
14:16 6,490.50 6,494.22 6,490.50 6,494.10 9.5K
14:17 6,494.26 6,494.26 6,493.26 6,493.26 8.8K
14:18 6,493.14 6,493.14 6,490.23 6,490.80 11.7K
14:19 6,490.80 6,491.43 6,490.80 6,491.04 1.1K
14:20 6,490.98 6,490.98 6,489.78 6,489.78 8.8K
14:21 6,488.72 6,488.72 6,487.74 6,487.74 34.2K
14:22 6,487.74 6,487.74 6,483.55 6,487.11 5.9K
14:23 6,487.69 6,490.15 6,487.69 6,490.15 5.6K
14:24 6,489.77 6,489.96 6,489.77 6,489.78 4.9K
14:25 6,489.39 6,492.39 6,489.39 6,491.75 19.6K
14:26 6,492.77 6,493.17 6,492.77 6,493.17 5.0K
14:27 6,493.23 6,493.48 6,493.23 6,493.48 3.8K
14:28 6,493.29 6,495.79 6,492.90 6,495.79 11.9K
14:29 6,495.40 6,496.93 6,495.40 6,496.93 7.5K
14:30 6,496.16 6,497.10 6,496.16 6,497.10 6.1K
14:31 6,497.10 6,497.91 6,497.09 6,497.91 10.3K
14:32 6,497.91 6,497.91 6,496.76 6,497.21 12.0K
14:33 6,496.73 6,498.43 6,496.73 6,498.43 7.4K
14:34 6,498.63 6,499.07 6,498.63 6,499.07 5.3K
14:35 6,499.07 6,500.20 6,499.07 6,500.15 8.2K
14:36 6,500.15 6,500.26 6,500.11 6,500.26 18.3K
14:37 6,500.26 6,500.26 6,499.30 6,499.53 8.2K
14:38 6,498.46 6,498.75 6,498.46 6,498.75 15.6K
14:39 6,498.75 6,499.89 6,498.28 6,499.89 20.6K
14:40 6,500.01 6,500.33 6,500.01 6,500.21 4.1K
14:41 6,500.59 6,500.98 6,500.59 6,500.78 11.1K
14:42 6,500.78 6,501.11 6,499.76 6,499.76 11.1K
14:43 6,499.76 6,500.99 6,499.76 6,500.99 10.9K
14:44 6,500.99 6,503.09 6,500.99 6,503.09 8.0K
14:45 6,503.09 6,503.09 6,502.29 6,502.44 16.1K
14:46 6,502.44 6,502.49 6,502.37 6,502.37 7.4K
14:47 6,502.95 6,502.95 6,501.32 6,501.32 104.2K
14:48 6,501.00 6,501.01 6,500.71 6,501.01 12.2K
14:49 6,501.01 6,501.40 6,501.00 6,501.00 30.8K
14:50 6,501.39 6,501.39 6,501.28 6,501.38 18.3K
14:51 6,501.38 6,501.86 6,501.38 6,501.86 4.9K
14:52 6,500.99 6,501.60 6,500.99 6,501.60 9.0K
14:53 6,501.60 6,501.60 6,500.49 6,500.49 10.0K
14:54 6,500.49 6,500.49 6,500.22 6,500.48 7.4K
14:55 6,500.22 6,500.22 6,499.07 6,499.17 18.2K
14:56 6,499.49 6,499.49 6,497.21 6,497.21 14.3K
14:57 6,497.21 6,498.33 6,497.21 6,498.33 10.6K
14:58 6,498.33 6,502.43 6,498.33 6,502.43 10.8K
14:59 6,502.43 6,502.49 6,501.68 6,502.49 7.8K
15:00 6,501.15 6,501.72 6,501.15 6,501.72 8.2K
15:01 6,501.72 6,503.25 6,501.72 6,503.25 9.5K
15:02 6,503.13 6,504.57 6,503.13 6,504.18 7.1K
15:03 6,503.68 6,504.88 6,503.68 6,504.88 9.6K
15:04 6,504.88 6,504.88 6,504.28 6,504.61 4.5K
15:05 6,504.61 6,505.05 6,504.42 6,505.05 17.6K
15:06 6,505.43 6,505.43 6,500.19 6,500.19 20.6K
15:07 6,500.33 6,500.33 6,499.31 6,499.31 13.0K
15:08 6,499.31 6,499.31 6,495.99 6,495.99 9.6K
15:09 6,496.64 6,497.09 6,496.07 6,496.07 18.6K
15:10 6,495.83 6,496.57 6,494.86 6,495.41 18.0K
15:11 6,495.85 6,496.58 6,495.85 6,496.58 36.7K
15:12 6,496.76 6,496.76 6,496.08 6,496.08 15.0K
15:13 6,496.08 6,500.38 6,496.08 6,500.38 13.2K
15:14 6,500.11 6,502.00 6,500.11 6,502.00 26.6K
15:15 6,501.75 6,501.91 6,500.98 6,501.91 12.2K
15:16 6,501.91 6,503.38 6,501.91 6,503.38 8.1K
15:17 6,503.38 6,504.99 6,503.17 6,503.17 11.5K
15:18 6,503.30 6,504.46 6,503.30 6,504.46 5.6K
15:19 6,503.55 6,506.66 6,503.55 6,506.66 17.9K
15:20 6,506.93 6,506.93 6,505.91 6,505.97 17.1K
15:21 6,506.06 6,506.06 6,505.14 6,505.14 17.5K
15:22 6,502.81 6,503.36 6,502.81 6,503.31 23.1K
15:23 6,504.63 6,506.46 6,504.63 6,505.54 26.5K
15:24 6,505.54 6,505.54 6,502.19 6,502.19 8.7K
15:25 6,501.08 6,501.23 6,501.08 6,501.23 12.3K
15:26 6,502.14 6,502.14 6,499.91 6,500.62 22.4K
15:27 6,500.83 6,501.30 6,500.83 6,501.30 10.5K
15:28 6,502.25 6,503.37 6,502.25 6,503.37 21.5K
15:29 6,501.77 6,501.77 6,501.20 6,501.20 24.2K
15:30 6,502.00 6,506.06 6,502.00 6,506.06 13.9K
15:31 6,506.06 6,506.06 6,504.93 6,505.12 37.4K
15:32 6,506.21 6,508.52 6,506.10 6,508.14 22.1K
15:33 6,508.52 6,509.59 6,508.52 6,509.59 14.2K
15:34 6,509.58 6,509.59 6,507.68 6,507.68 34.2K
15:35 6,508.10 6,509.91 6,508.10 6,509.07 27.2K
15:36 6,508.69 6,510.54 6,508.69 6,510.54 27.0K
15:37 6,511.43 6,512.77 6,511.43 6,512.77 17.1K
15:38 6,512.75 6,512.75 6,512.47 6,512.62 25.1K
15:39 6,513.24 6,514.53 6,513.24 6,514.53 13.0K
15:40 6,514.53 6,514.53 6,513.39 6,514.06 34.5K
15:41 6,514.06 6,515.41 6,514.06 6,515.40 89.5K
15:42 6,515.45 6,515.45 6,514.24 6,514.38 70.1K
15:43 6,514.26 6,514.26 6,512.03 6,512.03 19.6K
15:44 6,512.03 6,512.93 6,512.03 6,512.24 17.5K
15:45 6,512.54 6,512.54 6,510.47 6,510.47 23.7K
15:46 6,510.31 6,511.57 6,510.31 6,510.51 25.3K
15:47 6,508.59 6,508.59 6,505.47 6,505.47 24.0K
15:48 6,506.29 6,507.51 6,506.29 6,507.51 16.3K
15:49 6,507.51 6,507.51 6,505.27 6,506.54 28.7K
15:50 6,503.12 6,503.12 6,500.92 6,501.54 157.5K
15:51 6,501.54 6,501.86 6,501.10 6,501.86 69.7K
15:52 6,502.13 6,502.13 6,501.22 6,501.79 34.5K
15:53 6,502.62 6,502.62 6,500.86 6,500.86 44.9K
15:54 6,500.86 6,500.86 6,499.09 6,499.24 39.5K
15:55 6,500.63 6,500.63 6,499.46 6,499.46 145.2K
15:56 6,499.46 6,499.46 6,492.71 6,492.71 119.8K
15:57 6,492.71 6,492.71 6,491.38 6,492.22 99.1K
15:58 6,492.63 6,492.63 6,490.62 6,490.62 123.6K
15:59 6,490.62 6,491.54 6,490.62 6,491.54 172.5K
16:00 6,490.70 6,490.70 6,490.70 6,490.70 9,683.9K
16:01 6,490.70 6,490.70 6,490.70 6,490.70 9.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし