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 6,490.70 6,533.16 6,490.70 6,533.16 4,854.0K
09:31 6,529.68 6,537.79 6,529.68 6,537.38 61.7K
09:32 6,538.89 6,538.89 6,517.56 6,517.56 31.7K
09:33 6,519.10 6,519.10 6,512.76 6,512.76 49.1K
09:34 6,509.22 6,510.40 6,507.86 6,510.40 30.8K
09:35 6,506.42 6,506.42 6,502.42 6,502.42 31.1K
09:36 6,501.26 6,513.00 6,499.38 6,513.00 21.3K
09:37 6,515.96 6,517.35 6,507.39 6,507.39 23.3K
09:38 6,505.63 6,505.71 6,504.42 6,504.42 19.4K
09:39 6,502.27 6,507.20 6,502.27 6,507.20 24.5K
09:40 6,507.97 6,517.85 6,507.10 6,517.85 22.4K
09:41 6,515.95 6,517.76 6,515.95 6,516.79 23.6K
09:42 6,516.97 6,517.64 6,510.56 6,510.56 18.9K
09:43 6,509.05 6,509.05 6,505.66 6,505.66 23.4K
09:44 6,505.21 6,506.44 6,505.21 6,505.74 13.3K
09:45 6,506.72 6,509.10 6,506.72 6,509.10 30.2K
09:46 6,508.11 6,508.11 6,505.13 6,506.90 26.5K
09:47 6,506.13 6,506.13 6,501.01 6,501.01 23.4K
09:48 6,501.01 6,501.58 6,499.49 6,499.64 14.3K
09:49 6,497.37 6,497.37 6,493.28 6,493.37 18.0K
09:50 6,493.98 6,494.02 6,492.65 6,494.02 8.9K
09:51 6,494.66 6,494.66 6,491.31 6,491.31 17.9K
09:52 6,490.29 6,490.68 6,489.13 6,490.68 19.0K
09:53 6,490.68 6,490.68 6,488.09 6,488.09 18.6K
09:54 6,490.20 6,490.20 6,489.04 6,489.04 16.4K
09:55 6,488.27 6,488.27 6,487.46 6,487.46 19.0K
09:56 6,484.69 6,484.69 6,482.15 6,482.92 13.7K
09:57 6,482.92 6,483.94 6,479.37 6,479.37 23.8K
09:58 6,479.70 6,479.70 6,477.38 6,477.38 4.6K
09:59 6,476.06 6,476.75 6,474.81 6,474.81 17.6K
10:00 6,474.12 6,476.10 6,474.12 6,476.10 14.2K
10:01 6,476.84 6,478.95 6,476.84 6,478.95 11.2K
10:02 6,479.57 6,479.83 6,476.19 6,476.19 19.1K
10:03 6,476.13 6,476.13 6,475.09 6,475.55 12.1K
10:04 6,474.83 6,475.81 6,474.44 6,475.81 16.6K
10:05 6,476.85 6,476.85 6,476.42 6,476.42 10.1K
10:06 6,475.98 6,476.47 6,475.58 6,476.47 16.3K
10:07 6,476.82 6,479.96 6,476.82 6,479.96 9.6K
10:08 6,480.07 6,480.07 6,476.88 6,476.88 8.7K
10:09 6,476.27 6,476.27 6,475.20 6,476.12 13.2K
10:10 6,476.24 6,476.24 6,473.35 6,475.75 7.9K
10:11 6,475.73 6,476.21 6,475.51 6,475.51 19.2K
10:12 6,475.45 6,476.83 6,475.45 6,476.83 15.0K
10:13 6,477.32 6,477.32 6,476.55 6,476.71 15.0K
10:14 6,475.42 6,477.57 6,475.42 6,477.51 14.3K
10:15 6,478.45 6,483.14 6,478.45 6,483.14 16.3K
10:16 6,481.99 6,483.79 6,481.99 6,483.79 14.4K
10:17 6,484.10 6,485.89 6,483.94 6,485.26 8.9K
10:18 6,484.40 6,484.41 6,483.99 6,484.41 11.5K
10:19 6,484.60 6,485.11 6,484.54 6,484.54 15.5K
10:20 6,484.54 6,485.25 6,484.50 6,485.25 9.7K
10:21 6,485.23 6,485.96 6,483.63 6,483.63 13.3K
10:22 6,484.20 6,484.69 6,483.45 6,484.69 12.5K
10:23 6,484.56 6,484.56 6,484.47 6,484.48 13.7K
10:24 6,483.51 6,483.52 6,483.24 6,483.24 14.8K
10:25 6,481.92 6,481.92 6,480.79 6,481.17 23.5K
10:26 6,481.81 6,482.29 6,481.81 6,482.12 12.3K
10:27 6,482.04 6,482.08 6,480.42 6,481.56 21.2K
10:28 6,481.98 6,482.65 6,481.75 6,482.65 6.7K
10:29 6,483.64 6,483.78 6,482.95 6,483.78 6.2K
10:30 6,483.52 6,484.42 6,483.52 6,484.16 10.7K
10:31 6,483.54 6,483.54 6,478.53 6,478.53 26.8K
10:32 6,479.34 6,481.09 6,479.34 6,480.78 12.7K
10:33 6,478.73 6,478.98 6,477.97 6,478.40 12.6K
10:34 6,479.10 6,479.90 6,479.10 6,479.51 6.2K
10:35 6,479.76 6,480.30 6,479.61 6,479.81 18.6K
10:36 6,480.58 6,480.58 6,479.65 6,479.65 10.0K
10:37 6,478.80 6,478.80 6,477.59 6,477.59 8.3K
10:38 6,477.26 6,479.91 6,477.26 6,479.91 8.5K
10:39 6,479.63 6,479.63 6,479.22 6,479.22 9.2K
10:40 6,480.39 6,483.28 6,480.39 6,483.28 11.1K
10:41 6,482.37 6,486.95 6,482.37 6,486.95 12.3K
10:42 6,487.13 6,488.10 6,487.13 6,487.46 5.9K
10:43 6,487.71 6,488.94 6,487.71 6,488.67 7.4K
10:44 6,487.91 6,487.91 6,485.81 6,485.81 11.3K
10:45 6,485.51 6,485.92 6,485.19 6,485.53 17.6K
10:46 6,485.92 6,486.50 6,485.92 6,486.50 3.7K
10:47 6,486.19 6,486.25 6,485.50 6,485.50 4.2K
10:48 6,484.88 6,484.88 6,484.48 6,484.48 11.0K
10:49 6,484.48 6,485.25 6,484.48 6,484.83 7.7K
10:50 6,485.16 6,486.04 6,485.16 6,486.04 6.1K
10:51 6,486.23 6,486.77 6,486.23 6,486.32 9.9K
10:52 6,485.80 6,486.63 6,485.80 6,486.57 9.5K
10:53 6,486.80 6,487.06 6,485.73 6,485.73 8.9K
10:54 6,485.49 6,485.85 6,484.90 6,485.85 9.5K
10:55 6,485.21 6,486.57 6,485.21 6,485.94 9.6K
10:56 6,485.42 6,486.77 6,485.42 6,486.67 6.0K
10:57 6,487.29 6,487.29 6,486.75 6,486.75 10.7K
10:58 6,487.13 6,489.68 6,487.13 6,489.55 10.2K
10:59 6,489.94 6,493.09 6,489.94 6,493.09 12.7K
11:00 6,493.09 6,494.89 6,493.09 6,494.89 4.6K
11:01 6,495.52 6,495.89 6,495.52 6,495.71 8.6K
11:02 6,495.64 6,495.64 6,494.98 6,494.98 16.1K
11:03 6,494.85 6,495.39 6,494.81 6,494.90 3.9K
11:04 6,493.27 6,496.36 6,493.27 6,496.36 11.3K
11:05 6,495.61 6,496.33 6,495.61 6,496.26 7.8K
11:06 6,496.39 6,497.60 6,496.39 6,497.36 7.0K
11:07 6,496.97 6,496.97 6,496.49 6,496.76 6.2K
11:08 6,496.41 6,498.27 6,496.41 6,498.27 6.8K
11:09 6,498.27 6,500.61 6,498.15 6,500.61 4.0K
11:10 6,500.61 6,502.06 6,500.61 6,502.06 6.7K
11:11 6,501.67 6,501.67 6,499.72 6,499.72 5.1K
11:12 6,499.72 6,499.72 6,499.14 6,499.72 3.7K
11:13 6,499.34 6,499.83 6,499.26 6,499.83 14.2K
11:14 6,499.67 6,499.67 6,499.45 6,499.45 5.2K
11:15 6,498.67 6,499.42 6,498.30 6,499.24 11.1K
11:16 6,499.86 6,499.86 6,499.40 6,499.40 7.6K
11:17 6,498.52 6,498.59 6,496.74 6,496.74 11.0K
11:18 6,496.74 6,496.74 6,496.19 6,496.19 2.8K
11:19 6,496.26 6,497.07 6,496.14 6,497.07 4.7K
11:20 6,497.07 6,497.84 6,497.07 6,497.84 6.8K
11:21 6,497.78 6,497.78 6,496.82 6,497.34 5.7K
11:22 6,497.80 6,498.99 6,497.80 6,498.99 5.2K
11:23 6,498.80 6,501.00 6,498.80 6,499.62 5.3K
11:24 6,499.74 6,499.81 6,499.74 6,499.81 3.6K
11:25 6,499.81 6,499.81 6,498.42 6,498.42 6.7K
11:26 6,498.30 6,499.33 6,498.30 6,499.18 3.2K
11:27 6,499.18 6,499.18 6,496.59 6,496.59 5.8K
11:28 6,495.85 6,495.91 6,494.07 6,495.45 13.7K
11:29 6,495.84 6,497.24 6,495.84 6,497.24 6.5K
11:30 6,494.81 6,494.81 6,493.97 6,494.35 19.1K
11:31 6,494.87 6,494.87 6,491.92 6,491.92 7.5K
11:32 6,492.09 6,492.77 6,492.08 6,492.77 7.4K
11:33 6,492.38 6,492.74 6,492.38 6,492.74 7.1K
11:34 6,493.24 6,494.87 6,493.24 6,494.87 5.8K
11:35 6,495.44 6,495.44 6,494.69 6,495.04 4.9K
11:36 6,495.04 6,495.78 6,495.04 6,495.78 3.1K
11:37 6,495.51 6,498.16 6,494.86 6,497.49 15.4K
11:38 6,497.49 6,498.60 6,497.49 6,498.60 6.1K
11:39 6,499.46 6,502.34 6,499.46 6,501.76 6.9K
11:40 6,501.44 6,501.44 6,500.12 6,500.12 8.2K
11:41 6,500.38 6,501.47 6,500.38 6,501.08 9.4K
11:42 6,501.05 6,501.90 6,501.05 6,501.90 3.8K
11:43 6,502.22 6,502.80 6,502.22 6,502.56 36.8K
11:44 6,502.75 6,502.75 6,499.02 6,499.02 22.3K
11:45 6,498.96 6,498.96 6,498.30 6,498.30 9.8K
11:46 6,498.30 6,498.44 6,498.30 6,498.44 3.2K
11:47 6,497.85 6,498.59 6,497.85 6,498.59 2.3K
11:48 6,499.15 6,499.15 6,498.17 6,498.17 9.4K
11:49 6,498.37 6,498.55 6,498.37 6,498.40 3.3K
11:50 6,497.91 6,497.91 6,497.77 6,497.77 9.8K
11:51 6,497.77 6,498.55 6,497.77 6,497.91 5.5K
11:52 6,498.55 6,499.52 6,498.55 6,499.52 4.6K
11:53 6,500.16 6,500.20 6,500.03 6,500.03 2.0K
11:54 6,500.14 6,500.51 6,500.14 6,500.51 5.6K
11:55 6,500.32 6,501.01 6,500.32 6,500.81 8.4K
11:56 6,500.81 6,500.81 6,500.37 6,500.37 3.3K
11:57 6,500.11 6,500.60 6,500.11 6,500.60 2.8K
11:58 6,500.78 6,500.78 6,499.58 6,499.61 10.2K
11:59 6,499.45 6,499.95 6,499.45 6,499.82 9.8K
12:00 6,499.95 6,501.28 6,499.95 6,501.28 5.7K
12:01 6,501.32 6,501.44 6,501.18 6,501.18 2.3K
12:02 6,500.34 6,500.52 6,500.30 6,500.52 6.2K
12:03 6,500.52 6,501.42 6,500.13 6,501.42 4.0K
12:04 6,502.07 6,502.37 6,502.07 6,502.37 0.9K
12:05 6,502.24 6,502.76 6,501.88 6,501.88 12.0K
12:06 6,501.88 6,501.88 6,500.72 6,501.04 6.9K
12:07 6,501.81 6,502.59 6,501.51 6,502.59 8.9K
12:08 6,503.00 6,503.51 6,503.00 6,503.19 2.7K
12:09 6,503.19 6,503.19 6,502.54 6,502.54 6.0K
12:10 6,502.54 6,502.97 6,502.54 6,502.97 3.9K
12:11 6,502.65 6,504.37 6,502.65 6,504.37 4.6K
12:12 6,504.26 6,507.73 6,504.26 6,507.73 9.0K
12:13 6,507.67 6,507.77 6,507.58 6,507.58 3.4K
12:14 6,507.65 6,507.95 6,507.65 6,507.95 8.5K
12:15 6,507.62 6,507.68 6,507.43 6,507.68 17.7K
12:16 6,507.29 6,508.39 6,507.16 6,508.39 11.0K
12:17 6,509.20 6,509.28 6,508.77 6,509.28 7.9K
12:18 6,509.28 6,509.28 6,504.87 6,504.87 24.2K
12:19 6,504.73 6,505.41 6,504.73 6,505.13 8.2K
12:20 6,503.85 6,503.85 6,502.60 6,502.60 13.6K
12:21 6,502.68 6,502.68 6,502.50 6,502.50 1.7K
12:22 6,503.21 6,503.77 6,503.21 6,503.77 8.8K
12:23 6,503.12 6,503.26 6,502.70 6,503.26 7.1K
12:24 6,503.84 6,503.84 6,503.63 6,503.63 4.1K
12:25 6,503.57 6,503.57 6,503.15 6,503.15 1.8K
12:26 6,503.10 6,503.10 6,502.89 6,502.89 4.6K
12:27 6,502.89 6,502.89 6,502.82 6,502.89 1.5K
12:28 6,503.15 6,503.15 6,502.07 6,502.07 10.0K
12:29 6,502.31 6,503.34 6,502.31 6,503.10 5.5K
12:30 6,503.64 6,503.64 6,503.58 6,503.58 5.1K
12:31 6,503.74 6,503.74 6,501.82 6,501.82 6.9K
12:32 6,500.04 6,500.04 6,499.66 6,499.66 5.6K
12:33 6,499.79 6,500.35 6,499.79 6,500.35 3.5K
12:34 6,500.35 6,500.83 6,500.11 6,500.83 2.3K
12:35 6,500.76 6,502.13 6,500.76 6,502.13 6.4K
12:36 6,502.07 6,502.22 6,501.28 6,501.28 7.4K
12:37 6,501.40 6,501.73 6,501.28 6,501.73 3.5K
12:38 6,501.72 6,501.72 6,500.85 6,500.85 6.9K
12:39 6,501.24 6,501.43 6,501.24 6,501.43 3.7K
12:40 6,501.49 6,502.16 6,501.49 6,502.16 5.9K
12:41 6,502.12 6,502.34 6,502.12 6,502.34 8.5K
12:42 6,502.34 6,502.38 6,502.18 6,502.18 3.9K
12:43 6,502.06 6,502.39 6,502.06 6,502.39 4.0K
12:44 6,502.28 6,502.36 6,502.24 6,502.36 4.9K
12:45 6,502.36 6,502.36 6,500.88 6,500.88 4.4K
12:46 6,501.26 6,501.26 6,500.70 6,500.70 6.3K
12:47 6,500.32 6,500.32 6,500.09 6,500.09 11.9K
12:48 6,500.09 6,500.09 6,498.75 6,498.88 16.0K
12:49 6,499.42 6,499.42 6,498.84 6,498.84 19.1K
12:50 6,498.69 6,498.69 6,497.75 6,497.90 11.7K
12:51 6,498.31 6,498.55 6,498.31 6,498.55 8.4K
12:52 6,498.23 6,500.78 6,498.23 6,500.78 14.7K
12:53 6,500.78 6,500.78 6,500.40 6,500.40 7.4K
12:54 6,500.14 6,500.14 6,499.72 6,499.72 3.0K
12:55 6,499.72 6,499.72 6,498.51 6,498.51 3.3K
12:56 6,498.51 6,498.89 6,497.94 6,498.89 8.9K
12:57 6,498.50 6,498.70 6,498.46 6,498.46 2.7K
12:58 6,498.06 6,498.54 6,497.68 6,498.48 7.2K
12:59 6,498.29 6,498.29 6,497.92 6,497.92 0.3K
13:00 6,497.92 6,498.56 6,497.92 6,498.05 7.5K
13:01 6,497.97 6,498.46 6,497.69 6,497.69 7.0K
13:02 6,497.91 6,498.19 6,497.42 6,497.42 7.0K
13:03 6,497.74 6,498.06 6,497.74 6,498.02 3.3K
13:04 6,498.38 6,498.38 6,498.20 6,498.20 3.2K
13:05 6,498.20 6,498.20 6,497.12 6,497.12 9.1K
13:06 6,497.62 6,497.62 6,495.54 6,495.82 7.2K
13:07 6,495.88 6,495.88 6,494.62 6,494.62 9.0K
13:08 6,494.62 6,494.74 6,494.62 6,494.74 3.0K
13:09 6,494.51 6,495.06 6,494.36 6,494.83 15.5K
13:10 6,494.83 6,494.83 6,492.51 6,493.02 15.2K
13:11 6,492.80 6,492.80 6,492.17 6,492.17 3.8K
13:12 6,492.36 6,492.36 6,491.41 6,491.62 18.4K
13:13 6,491.11 6,491.89 6,491.11 6,491.89 9.1K
13:14 6,493.16 6,493.49 6,492.82 6,492.82 5.5K
13:15 6,491.93 6,492.24 6,490.40 6,492.24 6.4K
13:16 6,492.24 6,492.24 6,490.43 6,490.43 7.3K
13:17 6,491.01 6,492.40 6,491.01 6,492.40 8.9K
13:18 6,493.62 6,495.13 6,493.62 6,495.13 6.9K
13:19 6,495.13 6,495.47 6,495.00 6,495.47 3.0K
13:20 6,495.53 6,495.53 6,494.66 6,494.66 4.6K
13:21 6,495.37 6,497.03 6,495.37 6,497.03 6.7K
13:22 6,496.93 6,497.08 6,496.56 6,497.08 3.5K
13:23 6,497.14 6,501.21 6,497.14 6,501.21 5.3K
13:24 6,500.52 6,501.52 6,500.52 6,501.16 5.7K
13:25 6,501.52 6,502.04 6,501.52 6,502.04 4.8K
13:26 6,502.17 6,502.87 6,502.05 6,502.68 1.8K
13:27 6,502.68 6,503.59 6,502.68 6,503.59 7.7K
13:28 6,503.81 6,504.34 6,503.58 6,503.58 7.8K
13:29 6,503.34 6,504.36 6,503.34 6,504.36 2.5K
13:30 6,504.36 6,504.36 6,502.52 6,502.52 9.9K
13:31 6,502.50 6,502.50 6,501.73 6,501.77 4.6K
13:32 6,502.54 6,503.50 6,502.54 6,503.50 7.2K
13:33 6,503.88 6,505.35 6,503.88 6,505.35 7.0K
13:34 6,505.40 6,505.96 6,505.40 6,505.96 8.0K
13:35 6,505.13 6,505.13 6,504.92 6,504.92 7.3K
13:36 6,505.14 6,505.14 6,504.75 6,504.88 10.2K
13:37 6,504.73 6,504.76 6,504.50 6,504.50 3.4K
13:38 6,504.70 6,504.70 6,503.71 6,504.23 4.9K
13:39 6,504.37 6,504.81 6,504.37 6,504.81 2.8K
13:40 6,504.81 6,504.81 6,504.42 6,504.66 2.0K
13:41 6,504.73 6,504.90 6,504.66 6,504.90 2.8K
13:42 6,505.50 6,506.74 6,504.96 6,506.74 2.2K
13:43 6,506.42 6,508.23 6,506.42 6,508.23 12.6K
13:44 6,508.17 6,508.17 6,507.19 6,507.19 10.0K
13:45 6,507.25 6,508.20 6,507.25 6,508.01 3.7K
13:46 6,508.01 6,508.01 6,507.04 6,507.04 11.0K
13:47 6,506.73 6,506.83 6,505.73 6,506.83 9.7K
13:48 6,506.70 6,506.99 6,506.70 6,506.99 7.3K
13:49 6,506.99 6,507.18 6,506.99 6,507.18 1.1K
13:50 6,506.99 6,506.99 6,505.50 6,505.50 2.2K
13:51 6,505.50 6,505.72 6,505.47 6,505.72 12.4K
13:52 6,505.80 6,506.69 6,505.80 6,506.69 8.7K
13:53 6,506.69 6,506.69 6,506.16 6,506.16 4.2K
13:54 6,506.16 6,506.16 6,504.76 6,504.76 7.7K
13:55 6,504.34 6,504.49 6,504.23 6,504.23 11.0K
13:56 6,504.20 6,506.38 6,504.20 6,506.08 6.3K
13:57 6,506.18 6,506.18 6,506.05 6,506.13 1.8K
13:58 6,506.00 6,506.00 6,504.71 6,504.71 18.8K
13:59 6,504.90 6,505.39 6,504.90 6,505.39 0.9K
14:00 6,504.95 6,504.95 6,504.76 6,504.76 1.2K
14:01 6,505.88 6,506.22 6,505.82 6,505.82 17.2K
14:02 6,505.82 6,506.19 6,505.82 6,506.19 1.3K
14:03 6,506.00 6,506.00 6,505.64 6,505.64 0.9K
14:04 6,505.45 6,505.45 6,505.24 6,505.24 9.5K
14:05 6,505.65 6,508.30 6,505.65 6,507.72 9.6K
14:06 6,507.25 6,509.07 6,506.45 6,509.07 9.1K
14:07 6,508.87 6,509.06 6,508.87 6,508.93 2.4K
14:08 6,508.21 6,509.49 6,508.21 6,509.49 8.6K
14:09 6,509.61 6,509.66 6,509.43 6,509.66 3.9K
14:10 6,509.26 6,509.32 6,508.82 6,509.09 14.1K
14:11 6,508.81 6,508.93 6,508.68 6,508.69 9.2K
14:12 6,508.69 6,508.69 6,507.88 6,507.88 8.6K
14:13 6,507.96 6,508.64 6,507.96 6,508.64 5.3K
14:14 6,508.46 6,509.08 6,508.46 6,509.08 3.1K
14:15 6,508.51 6,508.65 6,508.29 6,508.50 11.2K
14:16 6,508.37 6,508.79 6,508.29 6,508.79 13.0K
14:17 6,508.93 6,508.93 6,508.54 6,508.91 6.0K
14:18 6,508.55 6,508.71 6,508.27 6,508.27 4.5K
14:19 6,508.27 6,508.76 6,508.14 6,508.76 3.0K
14:20 6,508.92 6,511.38 6,508.87 6,511.06 62.6K
14:21 6,510.87 6,511.07 6,510.75 6,511.07 22.4K
14:22 6,511.37 6,511.41 6,509.35 6,509.35 11.0K
14:23 6,509.50 6,509.50 6,509.09 6,509.09 9.6K
14:24 6,509.64 6,510.07 6,509.56 6,510.07 13.3K
14:25 6,510.45 6,511.35 6,510.45 6,511.35 9.5K
14:26 6,511.43 6,511.84 6,511.43 6,511.43 7.1K
14:27 6,511.30 6,511.40 6,510.89 6,510.89 7.5K
14:28 6,509.87 6,509.87 6,509.25 6,509.25 7.1K
14:29 6,508.93 6,508.98 6,508.69 6,508.98 2.1K
14:30 6,509.02 6,509.02 6,508.27 6,508.27 3.4K
14:31 6,508.30 6,509.54 6,508.30 6,509.54 8.5K
14:32 6,509.93 6,510.24 6,509.93 6,510.24 5.6K
14:33 6,510.74 6,511.53 6,510.74 6,511.39 20.2K
14:34 6,511.07 6,511.07 6,510.19 6,510.19 10.5K
14:35 6,509.81 6,509.81 6,509.33 6,509.33 9.4K
14:36 6,509.48 6,509.60 6,509.14 6,509.14 4.2K
14:37 6,509.02 6,509.13 6,509.02 6,509.13 1.6K
14:38 6,509.13 6,509.13 6,508.22 6,508.22 5.9K
14:39 6,508.08 6,508.08 6,507.38 6,507.76 14.4K
14:40 6,506.69 6,506.69 6,506.51 6,506.51 17.9K
14:41 6,505.15 6,505.15 6,504.01 6,504.06 7.0K
14:42 6,503.80 6,504.15 6,503.36 6,504.15 7.8K
14:43 6,504.17 6,504.30 6,504.17 6,504.30 4.1K
14:44 6,504.08 6,504.08 6,503.28 6,503.28 7.6K
14:45 6,502.40 6,503.17 6,502.40 6,503.10 9.0K
14:46 6,503.74 6,504.04 6,503.36 6,504.04 4.6K
14:47 6,503.81 6,504.10 6,503.81 6,504.10 10.5K
14:48 6,502.89 6,502.91 6,502.34 6,502.91 9.3K
14:49 6,502.92 6,502.92 6,501.83 6,501.83 8.7K
14:50 6,501.69 6,502.01 6,501.69 6,502.01 8.8K
14:51 6,501.88 6,502.27 6,501.88 6,502.14 2.0K
14:52 6,502.18 6,502.18 6,501.86 6,502.08 8.1K
14:53 6,502.03 6,502.54 6,501.97 6,502.18 4.9K
14:54 6,501.04 6,501.53 6,501.04 6,501.53 8.9K
14:55 6,501.52 6,502.16 6,501.40 6,502.16 5.2K
14:56 6,502.93 6,504.72 6,502.93 6,504.72 9.7K
14:57 6,504.43 6,504.93 6,504.43 6,504.93 3.8K
14:58 6,504.93 6,505.14 6,504.93 6,505.08 1.9K
14:59 6,505.63 6,506.25 6,505.63 6,506.03 8.3K
15:00 6,506.46 6,507.03 6,506.46 6,507.03 8.1K
15:01 6,507.23 6,507.72 6,507.23 6,507.72 4.9K
15:02 6,507.97 6,507.97 6,507.61 6,507.61 7.8K
15:03 6,508.64 6,508.79 6,508.54 6,508.79 7.9K
15:04 6,508.86 6,508.93 6,507.69 6,507.69 29.2K
15:05 6,507.82 6,508.66 6,507.82 6,508.66 3.8K
15:06 6,508.46 6,509.39 6,508.46 6,509.39 10.1K
15:07 6,509.36 6,509.61 6,509.36 6,509.36 3.1K
15:08 6,509.49 6,509.55 6,508.71 6,508.77 18.5K
15:09 6,508.79 6,509.05 6,508.72 6,509.05 10.1K
15:10 6,508.92 6,509.54 6,508.90 6,509.54 11.2K
15:11 6,509.96 6,510.00 6,509.96 6,509.97 6.9K
15:12 6,510.09 6,510.80 6,510.09 6,510.34 5.2K
15:13 6,510.72 6,511.23 6,510.33 6,510.33 10.5K
15:14 6,510.29 6,510.29 6,509.79 6,509.79 9.4K
15:15 6,510.42 6,511.17 6,510.42 6,511.17 9.7K
15:16 6,510.78 6,510.78 6,510.16 6,510.16 5.3K
15:17 6,509.97 6,509.97 6,509.76 6,509.87 6.2K
15:18 6,509.84 6,509.86 6,509.50 6,509.50 8.4K
15:19 6,510.07 6,510.66 6,510.07 6,510.66 8.3K
15:20 6,510.73 6,512.53 6,510.73 6,512.53 8.1K
15:21 6,512.65 6,512.99 6,512.65 6,512.99 9.5K
15:22 6,513.49 6,513.71 6,513.43 6,513.71 5.5K
15:23 6,513.16 6,513.67 6,512.97 6,513.67 5.8K
15:24 6,513.80 6,515.53 6,513.80 6,515.53 16.4K
15:25 6,515.16 6,515.16 6,514.73 6,514.93 8.0K
15:26 6,514.87 6,515.31 6,514.81 6,515.31 5.5K
15:27 6,515.43 6,515.57 6,515.31 6,515.57 14.6K
15:28 6,515.29 6,516.57 6,515.29 6,516.57 14.7K
15:29 6,516.40 6,516.87 6,516.40 6,516.87 5.9K
15:30 6,515.98 6,516.04 6,515.98 6,516.02 12.3K
15:31 6,514.27 6,514.27 6,513.62 6,513.92 11.8K
15:32 6,513.28 6,513.28 6,510.64 6,510.64 15.0K
15:33 6,510.94 6,510.94 6,510.18 6,510.18 20.1K
15:34 6,509.98 6,509.98 6,509.28 6,509.30 10.2K
15:35 6,508.15 6,508.15 6,506.90 6,507.09 11.5K
15:36 6,506.38 6,506.38 6,504.83 6,504.83 16.8K
15:37 6,504.29 6,504.78 6,503.83 6,504.78 12.4K
15:38 6,504.47 6,504.47 6,502.17 6,502.95 14.5K
15:39 6,503.01 6,503.99 6,502.78 6,503.99 18.9K
15:40 6,504.14 6,504.14 6,502.64 6,502.64 9.0K
15:41 6,502.58 6,502.58 6,501.97 6,501.97 12.2K
15:42 6,501.59 6,501.75 6,501.23 6,501.75 26.9K
15:43 6,501.56 6,501.86 6,501.48 6,501.48 15.2K
15:44 6,501.12 6,501.31 6,500.75 6,500.99 10.4K
15:45 6,500.87 6,500.87 6,498.54 6,498.54 13.2K
15:46 6,497.54 6,497.91 6,496.47 6,497.91 22.4K
15:47 6,498.29 6,498.29 6,495.13 6,495.13 20.1K
15:48 6,495.48 6,496.20 6,494.74 6,496.20 150.9K
15:49 6,496.14 6,496.14 6,494.89 6,494.89 16.0K
15:50 6,496.07 6,507.60 6,496.07 6,507.60 95.0K
15:51 6,507.07 6,507.07 6,503.68 6,503.68 25.3K
15:52 6,502.13 6,502.13 6,500.77 6,500.77 37.4K
15:53 6,501.14 6,501.91 6,500.95 6,501.23 25.3K
15:54 6,501.36 6,501.36 6,499.48 6,499.48 27.0K
15:55 6,498.32 6,498.32 6,494.66 6,494.66 60.3K
15:56 6,493.21 6,496.81 6,493.21 6,496.81 151.9K
15:57 6,497.29 6,497.29 6,494.52 6,494.52 55.9K
15:58 6,493.12 6,494.73 6,493.12 6,494.73 94.4K
15:59 6,493.73 6,498.47 6,493.73 6,498.47 120.5K
16:00 6,497.26 6,498.28 6,497.26 6,498.28 16,999.2K
16:01 6,498.28 6,498.28 6,498.28 6,498.28 25.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし