S

TRGSPTS30
🏛️ カナダ →
6,659.82
最終更新: 2025-10-01
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 6,528.10 6,588.69 6,528.10 6,585.05 12,845.6K
09:31 6,586.92 6,586.92 6,576.34 6,576.34 42.1K
09:32 6,579.96 6,579.96 6,573.40 6,578.63 25.8K
09:33 6,579.60 6,587.19 6,577.69 6,587.19 46.2K
09:34 6,587.75 6,591.62 6,579.09 6,579.09 28.4K
09:35 6,582.19 6,582.59 6,580.90 6,582.59 16.7K
09:36 6,580.32 6,580.76 6,579.54 6,579.54 35.5K
09:37 6,584.38 6,587.67 6,584.38 6,587.67 55.2K
09:38 6,586.92 6,589.06 6,586.92 6,588.96 27.1K
09:39 6,587.35 6,587.35 6,582.93 6,582.93 17.6K
09:40 6,584.50 6,586.09 6,584.02 6,584.02 31.2K
09:41 6,585.02 6,585.02 6,577.33 6,577.33 22.1K
09:42 6,580.29 6,586.20 6,580.29 6,586.20 21.5K
09:43 6,585.16 6,587.38 6,584.39 6,586.35 11.6K
09:44 6,584.48 6,584.48 6,581.37 6,583.04 10.4K
09:45 6,582.04 6,584.26 6,582.04 6,584.26 16.7K
09:46 6,584.93 6,588.69 6,584.93 6,588.49 16.2K
09:47 6,588.04 6,589.20 6,582.80 6,582.80 15.7K
09:48 6,583.95 6,584.69 6,575.75 6,575.75 17.9K
09:49 6,577.25 6,577.25 6,574.15 6,574.15 14.4K
09:50 6,573.94 6,576.47 6,573.94 6,576.47 8.7K
09:51 6,577.36 6,580.49 6,577.36 6,580.49 9.7K
09:52 6,580.69 6,581.18 6,579.21 6,579.21 6.7K
09:53 6,577.21 6,577.21 6,576.16 6,576.16 13.0K
09:54 6,574.79 6,578.97 6,574.79 6,578.97 10.4K
09:55 6,579.38 6,582.91 6,579.38 6,582.91 7.5K
09:56 6,585.36 6,592.37 6,585.36 6,592.37 34.0K
09:57 6,591.68 6,591.68 6,589.69 6,589.69 51.8K
09:58 6,589.30 6,589.85 6,589.14 6,589.85 36.4K
09:59 6,589.85 6,589.85 6,589.16 6,589.31 23.5K
10:00 6,588.53 6,589.95 6,588.53 6,589.95 34.8K
10:01 6,591.01 6,593.40 6,591.01 6,593.40 15.1K
10:02 6,592.39 6,594.08 6,592.39 6,594.08 14.0K
10:03 6,593.32 6,593.70 6,592.01 6,593.70 12.1K
10:04 6,589.81 6,589.81 6,586.59 6,586.59 10.2K
10:05 6,587.16 6,588.92 6,587.16 6,588.92 15.5K
10:06 6,589.06 6,589.54 6,589.06 6,589.33 5.5K
10:07 6,589.83 6,591.43 6,589.83 6,591.43 9.0K
10:08 6,590.90 6,590.90 6,589.67 6,589.67 5.4K
10:09 6,589.62 6,591.24 6,589.62 6,590.48 11.5K
10:10 6,589.85 6,592.67 6,589.85 6,592.67 12.8K
10:11 6,593.16 6,593.47 6,592.01 6,592.74 9.4K
10:12 6,591.69 6,592.19 6,590.39 6,590.39 17.8K
10:13 6,592.43 6,592.43 6,590.85 6,591.01 6.7K
10:14 6,593.38 6,593.38 6,592.27 6,592.27 9.1K
10:15 6,592.01 6,594.23 6,592.01 6,594.23 6.6K
10:16 6,593.45 6,595.02 6,592.20 6,592.20 8.7K
10:17 6,592.85 6,594.06 6,592.85 6,594.06 5.4K
10:18 6,594.06 6,595.59 6,594.06 6,595.59 5.5K
10:19 6,595.41 6,596.14 6,595.41 6,596.14 9.2K
10:20 6,595.18 6,596.70 6,594.93 6,596.70 18.6K
10:21 6,597.09 6,599.34 6,597.09 6,599.34 18.9K
10:22 6,600.32 6,601.86 6,600.32 6,601.45 16.7K
10:23 6,601.48 6,602.68 6,600.89 6,602.68 15.9K
10:24 6,603.84 6,603.84 6,602.44 6,602.44 10.0K
10:25 6,604.24 6,604.24 6,603.27 6,603.27 10.4K
10:26 6,603.71 6,609.77 6,603.71 6,609.77 13.1K
10:27 6,609.25 6,609.52 6,607.67 6,609.52 9.6K
10:28 6,609.40 6,609.40 6,608.57 6,608.57 3.6K
10:29 6,609.08 6,609.31 6,608.54 6,609.31 5.6K
10:30 6,610.09 6,611.38 6,610.09 6,611.38 13.6K
10:31 6,611.12 6,611.12 6,610.54 6,610.54 6.4K
10:32 6,610.70 6,612.78 6,610.70 6,612.78 7.2K
10:33 6,613.54 6,613.99 6,613.14 6,613.61 7.6K
10:34 6,613.56 6,613.87 6,612.16 6,613.87 7.7K
10:35 6,613.67 6,613.67 6,612.58 6,612.58 12.9K
10:36 6,611.07 6,611.07 6,609.42 6,609.42 12.1K
10:37 6,608.72 6,608.72 6,603.81 6,603.81 29.8K
10:38 6,603.50 6,605.01 6,603.50 6,604.38 10.9K
10:39 6,604.78 6,605.36 6,604.78 6,605.36 4.5K
10:40 6,604.81 6,604.81 6,603.25 6,603.25 7.0K
10:41 6,603.44 6,604.93 6,603.44 6,604.93 6.4K
10:42 6,604.03 6,608.59 6,604.03 6,608.59 14.2K
10:43 6,608.47 6,609.96 6,608.28 6,608.28 5.2K
10:44 6,608.28 6,609.79 6,608.28 6,609.79 4.8K
10:45 6,610.23 6,610.27 6,610.03 6,610.07 8.2K
10:46 6,610.32 6,611.13 6,610.32 6,610.64 8.7K
10:47 6,610.77 6,611.30 6,610.77 6,611.30 4.4K
10:48 6,610.60 6,610.70 6,610.03 6,610.70 9.1K
10:49 6,608.84 6,609.16 6,608.84 6,609.16 6.3K
10:50 6,609.24 6,609.54 6,608.86 6,609.54 4.7K
10:51 6,609.54 6,610.36 6,609.54 6,610.36 4.4K
10:52 6,610.36 6,610.62 6,609.99 6,609.99 4.8K
10:53 6,610.33 6,610.84 6,610.33 6,610.39 13.0K
10:54 6,609.81 6,609.85 6,609.81 6,609.85 7.2K
10:55 6,608.97 6,609.25 6,608.45 6,608.45 6.6K
10:56 6,608.58 6,609.13 6,608.26 6,609.13 2.7K
10:57 6,610.14 6,611.66 6,610.14 6,611.66 11.6K
10:58 6,612.04 6,612.04 6,610.86 6,610.86 14.3K
10:59 6,610.99 6,610.99 6,610.55 6,610.55 4.8K
11:00 6,610.07 6,610.93 6,610.07 6,610.42 6.4K
11:01 6,610.04 6,610.46 6,609.21 6,610.46 3.8K
11:02 6,610.20 6,610.91 6,610.20 6,610.91 10.3K
11:03 6,611.35 6,611.35 6,611.07 6,611.07 3.4K
11:04 6,611.07 6,611.07 6,609.93 6,609.93 2.0K
11:05 6,609.69 6,610.49 6,609.69 6,610.49 12.5K
11:06 6,610.62 6,611.20 6,610.62 6,611.20 1.3K
11:07 6,611.46 6,611.84 6,611.46 6,611.84 4.8K
11:08 6,611.87 6,612.18 6,611.87 6,612.18 1.0K
11:09 6,612.08 6,612.08 6,611.48 6,611.94 8.5K
11:10 6,612.07 6,612.37 6,611.99 6,611.99 3.6K
11:11 6,611.60 6,612.11 6,611.60 6,612.11 2.8K
11:12 6,612.84 6,613.18 6,612.84 6,613.18 25.0K
11:13 6,613.18 6,614.44 6,613.18 6,614.36 14.6K
11:14 6,615.01 6,615.38 6,614.71 6,614.71 6.7K
11:15 6,614.52 6,615.83 6,614.48 6,615.83 10.4K
11:16 6,615.64 6,616.25 6,615.49 6,616.25 13.1K
11:17 6,616.37 6,616.37 6,615.28 6,615.34 7.3K
11:18 6,615.63 6,615.91 6,615.63 6,615.78 8.6K
11:19 6,615.78 6,615.97 6,615.34 6,615.97 3.7K
11:20 6,614.85 6,615.96 6,614.28 6,615.96 5.9K
11:21 6,615.45 6,615.45 6,613.11 6,613.11 17.4K
11:22 6,612.59 6,612.59 6,609.93 6,609.93 9.1K
11:23 6,609.15 6,613.24 6,609.15 6,613.24 15.8K
11:24 6,613.24 6,613.24 6,612.46 6,612.57 5.7K
11:25 6,612.18 6,612.58 6,612.00 6,612.07 11.5K
11:26 6,611.39 6,613.14 6,611.39 6,613.14 11.8K
11:27 6,613.14 6,615.62 6,613.14 6,615.02 6.0K
11:28 6,613.42 6,614.80 6,613.42 6,614.80 6.5K
11:29 6,614.39 6,614.84 6,613.49 6,614.84 18.5K
11:30 6,616.13 6,616.13 6,613.21 6,613.21 19.6K
11:31 6,613.30 6,613.74 6,613.23 6,613.74 8.1K
11:32 6,613.56 6,613.88 6,613.49 6,613.49 7.7K
11:33 6,613.49 6,613.49 6,612.87 6,612.87 3.4K
11:34 6,612.66 6,612.66 6,612.54 6,612.54 11.0K
11:35 6,613.00 6,613.00 6,611.76 6,612.22 9.5K
11:36 6,612.60 6,613.85 6,612.60 6,613.61 16.9K
11:37 6,613.65 6,615.38 6,613.65 6,615.24 8.0K
11:38 6,614.99 6,616.40 6,614.41 6,616.40 6.9K
11:39 6,615.89 6,615.99 6,614.76 6,615.99 30.7K
11:40 6,615.93 6,617.21 6,615.63 6,617.21 12.5K
11:41 6,615.73 6,615.73 6,615.12 6,615.20 9.1K
11:42 6,615.50 6,615.88 6,614.98 6,615.17 9.6K
11:43 6,615.11 6,615.14 6,614.33 6,614.33 8.6K
11:44 6,615.11 6,615.12 6,615.11 6,615.12 5.7K
11:45 6,614.92 6,616.38 6,614.92 6,616.38 3.4K
11:46 6,616.58 6,616.94 6,616.11 6,616.11 6.1K
11:47 6,616.28 6,616.28 6,615.79 6,615.79 3.0K
11:48 6,615.72 6,615.83 6,615.72 6,615.83 3.6K
11:49 6,615.59 6,615.94 6,615.59 6,615.77 3.6K
11:50 6,615.57 6,615.57 6,611.95 6,612.77 14.1K
11:51 6,612.78 6,613.62 6,612.78 6,613.62 8.0K
11:52 6,613.68 6,613.68 6,613.06 6,613.31 4.4K
11:53 6,613.63 6,613.91 6,613.63 6,613.91 5.6K
11:54 6,613.88 6,615.52 6,613.88 6,615.52 7.6K
11:55 6,615.69 6,616.13 6,615.69 6,615.94 8.9K
11:56 6,615.63 6,619.08 6,615.63 6,619.08 10.4K
11:57 6,619.71 6,621.23 6,619.71 6,621.23 4.6K
11:58 6,619.73 6,620.37 6,619.72 6,620.37 16.3K
11:59 6,619.67 6,619.77 6,619.41 6,619.77 4.8K
12:00 6,620.59 6,621.40 6,619.65 6,621.40 32.6K
12:01 6,621.73 6,622.91 6,621.73 6,622.91 7.7K
12:02 6,623.72 6,625.35 6,623.72 6,625.35 15.2K
12:03 6,625.47 6,626.22 6,625.30 6,626.22 13.4K
12:04 6,627.34 6,627.87 6,627.30 6,627.30 16.3K
12:05 6,626.97 6,627.24 6,626.66 6,627.24 11.1K
12:06 6,626.89 6,629.34 6,626.89 6,629.34 13.1K
12:07 6,629.34 6,629.71 6,628.52 6,628.52 27.3K
12:08 6,628.65 6,628.65 6,627.21 6,627.21 7.2K
12:09 6,627.30 6,627.42 6,626.96 6,627.29 10.5K
12:10 6,627.67 6,628.22 6,627.31 6,628.22 10.0K
12:11 6,627.87 6,627.87 6,627.18 6,627.18 8.1K
12:12 6,627.31 6,627.31 6,626.58 6,626.71 4.3K
12:13 6,626.58 6,626.58 6,625.90 6,626.09 1.6K
12:14 6,626.09 6,626.09 6,624.66 6,624.66 6.1K
12:15 6,624.15 6,624.15 6,622.49 6,622.49 39.6K
12:16 6,622.94 6,622.94 6,621.63 6,621.63 7.2K
12:17 6,619.27 6,620.02 6,619.27 6,620.02 11.1K
12:18 6,619.99 6,620.10 6,619.55 6,619.55 6.2K
12:19 6,619.93 6,620.31 6,619.93 6,620.31 6.5K
12:20 6,620.88 6,621.65 6,620.88 6,621.65 4.9K
12:21 6,622.04 6,622.53 6,621.86 6,622.53 3.3K
12:22 6,622.71 6,622.71 6,620.16 6,620.16 14.8K
12:23 6,620.28 6,622.71 6,620.28 6,622.27 6.8K
12:24 6,622.28 6,622.37 6,622.17 6,622.37 2.0K
12:25 6,622.42 6,623.78 6,622.40 6,623.78 6.5K
12:26 6,623.78 6,624.71 6,623.78 6,624.59 5.3K
12:27 6,624.39 6,625.41 6,624.39 6,625.41 4.9K
12:28 6,625.09 6,625.33 6,624.56 6,624.56 10.3K
12:29 6,624.52 6,625.29 6,624.39 6,625.29 3.6K
12:30 6,624.82 6,624.95 6,624.57 6,624.95 6.6K
12:31 6,624.95 6,624.95 6,623.90 6,624.09 6.0K
12:32 6,623.11 6,623.11 6,622.17 6,622.72 8.0K
12:33 6,622.84 6,624.61 6,622.84 6,624.61 5.7K
12:34 6,624.99 6,624.99 6,624.86 6,624.86 2.1K
12:35 6,624.48 6,624.49 6,624.47 6,624.49 2.7K
12:36 6,624.61 6,624.96 6,624.61 6,624.96 6.5K
12:37 6,626.00 6,626.50 6,625.57 6,626.37 4.2K
12:38 6,626.37 6,627.49 6,626.37 6,627.49 2.5K
12:39 6,627.10 6,629.11 6,627.10 6,629.11 11.4K
12:40 6,631.07 6,632.17 6,631.07 6,632.17 34.4K
12:41 6,632.17 6,632.17 6,631.95 6,631.95 16.3K
12:42 6,632.47 6,632.47 6,631.14 6,631.95 18.2K
12:43 6,630.63 6,630.63 6,629.73 6,629.73 4.1K
12:44 6,629.73 6,629.73 6,629.48 6,629.56 4.3K
12:45 6,628.55 6,630.41 6,628.55 6,629.70 13.0K
12:46 6,629.70 6,630.08 6,629.63 6,629.63 8.4K
12:47 6,629.63 6,629.63 6,627.64 6,627.64 12.7K
12:48 6,627.54 6,627.79 6,627.40 6,627.79 6.2K
12:49 6,627.72 6,627.72 6,627.32 6,627.34 4.0K
12:50 6,626.26 6,627.42 6,626.26 6,627.42 11.0K
12:51 6,627.55 6,627.55 6,627.48 6,627.48 3.6K
12:52 6,627.16 6,627.55 6,627.04 6,627.55 9.8K
12:53 6,628.37 6,628.37 6,626.79 6,626.79 7.9K
12:54 6,628.42 6,628.42 6,627.86 6,627.86 5.8K
12:55 6,627.51 6,627.76 6,627.51 6,627.63 4.7K
12:56 6,627.03 6,627.28 6,626.97 6,627.28 4.2K
12:57 6,627.22 6,627.22 6,626.97 6,626.97 3.3K
12:58 6,627.50 6,627.85 6,627.50 6,627.85 7.6K
12:59 6,628.11 6,628.50 6,627.92 6,627.92 7.1K
13:00 6,627.92 6,627.92 6,627.30 6,627.30 2.5K
13:01 6,627.19 6,627.19 6,626.08 6,626.08 12.2K
13:02 6,625.96 6,626.53 6,625.88 6,626.40 3.6K
13:03 6,626.72 6,626.74 6,626.72 6,626.74 3.5K
13:04 6,627.06 6,627.06 6,626.74 6,626.87 6.2K
13:05 6,626.74 6,626.74 6,626.42 6,626.48 4.4K
13:06 6,626.64 6,626.83 6,626.64 6,626.64 6.0K
13:07 6,626.43 6,626.43 6,625.45 6,625.45 8.6K
13:08 6,624.71 6,625.19 6,624.30 6,624.30 23.5K
13:09 6,624.62 6,624.62 6,624.23 6,624.23 2.2K
13:10 6,624.23 6,625.52 6,624.23 6,625.52 8.5K
13:11 6,625.52 6,625.65 6,625.52 6,625.65 1.2K
13:12 6,625.65 6,625.74 6,624.90 6,624.90 5.3K
13:13 6,624.94 6,626.39 6,624.94 6,625.70 35.9K
13:14 6,625.70 6,625.96 6,625.51 6,625.96 4.8K
13:15 6,625.82 6,628.24 6,625.82 6,628.24 9.9K
13:16 6,628.24 6,628.24 6,627.73 6,627.73 4.7K
13:17 6,627.99 6,628.11 6,626.79 6,626.79 15.2K
13:18 6,626.91 6,628.49 6,626.91 6,628.49 13.3K
13:19 6,627.95 6,627.95 6,627.55 6,627.55 5.1K
13:20 6,627.49 6,628.23 6,627.37 6,628.23 11.8K
13:21 6,628.29 6,628.82 6,628.29 6,628.69 7.0K
13:22 6,628.88 6,628.98 6,628.88 6,628.98 1.7K
13:23 6,628.98 6,628.98 6,628.04 6,628.43 9.1K
13:24 6,628.10 6,628.10 6,627.20 6,627.20 4.5K
13:25 6,627.20 6,628.59 6,627.20 6,628.59 7.8K
13:26 6,628.79 6,629.11 6,628.74 6,628.74 6.9K
13:27 6,628.55 6,628.55 6,627.91 6,627.91 4.9K
13:28 6,628.17 6,628.49 6,628.17 6,628.49 1.8K
13:29 6,628.49 6,628.62 6,627.05 6,627.05 9.7K
13:30 6,627.99 6,628.58 6,627.99 6,628.58 11.0K
13:31 6,628.88 6,628.88 6,628.01 6,628.34 13.7K
13:32 6,628.14 6,628.53 6,628.14 6,628.53 1.3K
13:33 6,627.50 6,627.50 6,626.35 6,626.35 17.5K
13:34 6,627.26 6,628.81 6,627.26 6,628.81 5.2K
13:35 6,628.30 6,628.30 6,627.93 6,628.19 2.6K
13:36 6,628.39 6,628.39 6,627.53 6,627.73 4.2K
13:37 6,627.30 6,627.49 6,627.30 6,627.49 6.1K
13:38 6,627.67 6,627.96 6,627.54 6,627.96 9.3K
13:39 6,627.79 6,627.79 6,627.15 6,627.15 2.5K
13:40 6,627.35 6,627.35 6,627.22 6,627.30 4.0K
13:41 6,628.33 6,628.33 6,628.19 6,628.19 6.7K
13:42 6,628.58 6,629.35 6,628.45 6,629.35 5.5K
13:43 6,629.35 6,629.42 6,629.20 6,629.20 2.0K
13:44 6,629.20 6,629.41 6,629.20 6,629.41 1.2K
13:45 6,629.22 6,630.06 6,629.04 6,630.06 13.9K
13:46 6,629.69 6,629.69 6,629.45 6,629.45 3.1K
13:47 6,629.33 6,629.40 6,628.89 6,628.89 7.4K
13:48 6,629.37 6,630.08 6,629.37 6,630.08 8.3K
13:49 6,629.52 6,629.56 6,629.46 6,629.50 4.0K
13:50 6,629.31 6,630.13 6,629.31 6,629.75 8.0K
13:51 6,629.69 6,630.00 6,629.06 6,629.06 5.4K
13:52 6,629.25 6,629.25 6,628.91 6,628.91 5.3K
13:53 6,629.28 6,629.47 6,628.68 6,628.68 3.9K
13:54 6,628.68 6,628.68 6,628.10 6,628.10 6.1K
13:55 6,627.97 6,627.97 6,627.55 6,627.55 9.7K
13:56 6,627.55 6,627.55 6,627.35 6,627.35 1.1K
13:57 6,626.79 6,628.00 6,626.79 6,628.00 19.3K
13:58 6,628.03 6,628.34 6,628.01 6,628.01 5.6K
13:59 6,628.79 6,629.17 6,628.79 6,629.17 6.6K
14:00 6,629.30 6,629.30 6,628.95 6,628.95 5.0K
14:01 6,629.12 6,629.63 6,628.87 6,629.63 3.7K
14:02 6,629.57 6,629.57 6,629.21 6,629.21 7.3K
14:03 6,629.14 6,629.14 6,628.61 6,628.61 2.0K
14:04 6,628.90 6,628.90 6,628.01 6,628.01 8.3K
14:05 6,627.81 6,628.11 6,627.81 6,627.85 6.9K
14:06 6,628.08 6,628.59 6,628.08 6,628.53 3.8K
14:07 6,628.15 6,628.67 6,628.15 6,628.67 8.8K
14:08 6,628.73 6,628.87 6,628.67 6,628.67 1.3K
14:09 6,628.87 6,628.87 6,628.55 6,628.80 7.1K
14:10 6,628.80 6,630.46 6,628.55 6,630.46 6.8K
14:11 6,630.57 6,630.57 6,628.24 6,628.24 15.5K
14:12 6,629.07 6,629.07 6,628.94 6,628.94 9.0K
14:13 6,628.49 6,628.67 6,628.31 6,628.37 2.7K
14:14 6,628.94 6,629.12 6,628.93 6,628.93 4.7K
14:15 6,629.11 6,629.34 6,628.72 6,628.89 8.1K
14:16 6,629.15 6,629.32 6,628.95 6,629.10 11.2K
14:17 6,629.10 6,629.10 6,628.15 6,628.15 5.7K
14:18 6,628.38 6,628.58 6,627.91 6,627.91 4.5K
14:19 6,627.53 6,627.75 6,627.40 6,627.75 1.7K
14:20 6,627.75 6,627.75 6,626.81 6,626.81 11.1K
14:21 6,627.01 6,627.07 6,626.94 6,627.03 4.0K
14:22 6,626.77 6,627.02 6,626.61 6,626.61 3.6K
14:23 6,626.57 6,626.70 6,626.56 6,626.56 3.5K
14:24 6,626.62 6,626.62 6,625.92 6,625.92 4.6K
14:25 6,625.92 6,625.92 6,625.73 6,625.86 6.0K
14:26 6,626.12 6,628.14 6,626.12 6,628.14 8.5K
14:27 6,627.68 6,628.00 6,627.37 6,627.37 6.3K
14:28 6,627.56 6,628.69 6,627.56 6,628.69 18.5K
14:29 6,628.81 6,629.42 6,628.17 6,628.17 7.9K
14:30 6,628.03 6,628.03 6,627.05 6,627.31 5.1K
14:31 6,627.08 6,628.38 6,627.08 6,628.38 8.5K
14:32 6,628.44 6,628.71 6,625.53 6,625.53 8.6K
14:33 6,625.15 6,625.86 6,625.15 6,625.59 10.1K
14:34 6,625.51 6,625.51 6,624.97 6,624.97 4.2K
14:35 6,625.16 6,625.16 6,625.08 6,625.08 4.6K
14:36 6,625.60 6,625.72 6,624.20 6,624.20 3.2K
14:37 6,623.30 6,624.08 6,623.16 6,624.08 10.0K
14:38 6,623.44 6,623.44 6,622.53 6,622.53 5.4K
14:39 6,622.53 6,622.56 6,619.50 6,619.50 14.3K
14:40 6,619.31 6,619.31 6,618.69 6,618.69 1.6K
14:41 6,620.12 6,620.12 6,619.56 6,619.56 2.9K
14:42 6,619.56 6,619.65 6,618.83 6,618.83 6.0K
14:43 6,618.83 6,618.83 6,617.37 6,617.37 3.8K
14:44 6,617.11 6,617.64 6,616.93 6,617.64 10.0K
14:45 6,617.88 6,619.04 6,617.88 6,619.04 1.4K
14:46 6,619.04 6,619.09 6,618.97 6,619.07 17.2K
14:47 6,619.05 6,620.28 6,619.05 6,620.28 17.2K
14:48 6,620.11 6,620.11 6,618.43 6,618.43 10.6K
14:49 6,618.07 6,618.53 6,618.07 6,618.46 5.9K
14:50 6,618.20 6,618.78 6,618.20 6,618.53 5.0K
14:51 6,619.35 6,620.25 6,619.35 6,620.25 9.3K
14:52 6,620.22 6,620.48 6,619.04 6,620.48 7.6K
14:53 6,619.70 6,621.28 6,619.70 6,621.28 8.0K
14:54 6,620.77 6,621.12 6,620.77 6,620.99 9.1K
14:55 6,620.75 6,621.26 6,620.75 6,621.26 4.3K
14:56 6,619.80 6,620.45 6,619.80 6,620.33 9.5K
14:57 6,620.33 6,620.71 6,620.33 6,620.71 16.2K
14:58 6,620.65 6,620.65 6,618.76 6,618.76 8.7K
14:59 6,618.76 6,618.76 6,617.95 6,617.95 2.6K
15:00 6,618.15 6,618.15 6,617.31 6,617.98 6.8K
15:01 6,618.12 6,619.23 6,618.12 6,619.04 11.3K
15:02 6,619.89 6,620.54 6,619.89 6,620.54 7.1K
15:03 6,620.54 6,620.54 6,619.85 6,619.85 7.7K
15:04 6,619.91 6,620.82 6,619.91 6,620.82 35.4K
15:05 6,621.41 6,621.58 6,621.41 6,621.58 8.6K
15:06 6,621.85 6,622.40 6,621.68 6,621.68 23.2K
15:07 6,620.82 6,621.26 6,620.82 6,621.26 6.7K
15:08 6,622.11 6,623.34 6,622.11 6,623.34 7.1K
15:09 6,621.43 6,621.43 6,620.80 6,620.80 8.8K
15:10 6,619.98 6,621.55 6,619.38 6,619.38 12.5K
15:11 6,619.27 6,619.27 6,616.59 6,616.59 3.9K
15:12 6,616.01 6,616.12 6,615.19 6,615.19 11.9K
15:13 6,615.64 6,615.99 6,615.12 6,615.99 10.6K
15:14 6,615.79 6,615.79 6,615.43 6,615.43 5.6K
15:15 6,615.31 6,615.31 6,614.93 6,615.03 2.3K
15:16 6,615.38 6,615.39 6,614.65 6,614.65 7.6K
15:17 6,614.47 6,614.99 6,614.34 6,614.99 17.7K
15:18 6,615.32 6,615.32 6,614.15 6,614.58 9.6K
15:19 6,614.64 6,614.84 6,614.00 6,614.47 17.9K
15:20 6,614.11 6,614.11 6,613.12 6,613.23 13.1K
15:21 6,613.08 6,613.08 6,612.90 6,612.90 0.9K
15:22 6,612.74 6,612.74 6,612.49 6,612.62 12.4K
15:23 6,612.43 6,612.53 6,612.01 6,612.33 11.7K
15:24 6,612.87 6,612.93 6,612.56 6,612.89 21.8K
15:25 6,612.56 6,612.74 6,611.44 6,611.44 13.8K
15:26 6,611.95 6,612.42 6,611.95 6,612.35 5.4K
15:27 6,612.16 6,612.61 6,612.16 6,612.37 11.7K
15:28 6,612.19 6,613.55 6,612.19 6,613.55 39.6K
15:29 6,613.39 6,613.39 6,610.98 6,610.98 9.3K
15:30 6,610.99 6,610.99 6,610.60 6,610.75 12.2K
15:31 6,610.97 6,610.97 6,610.62 6,610.62 11.3K
15:32 6,610.43 6,610.43 6,608.87 6,608.87 18.7K
15:33 6,609.67 6,609.67 6,609.15 6,609.15 13.6K
15:34 6,609.34 6,610.19 6,609.34 6,610.19 10.0K
15:35 6,609.81 6,609.81 6,608.64 6,608.64 19.3K
15:36 6,608.28 6,608.28 6,605.61 6,605.61 14.7K
15:37 6,606.43 6,606.58 6,606.24 6,606.58 13.5K
15:38 6,606.97 6,607.34 6,606.89 6,606.89 11.3K
15:39 6,607.76 6,608.76 6,607.67 6,608.76 14.4K
15:40 6,609.12 6,609.92 6,608.94 6,609.92 19.8K
15:41 6,609.91 6,610.40 6,609.79 6,610.40 17.4K
15:42 6,609.51 6,609.51 6,608.76 6,608.76 22.2K
15:43 6,609.42 6,609.42 6,608.65 6,608.65 11.5K
15:44 6,608.50 6,609.03 6,608.50 6,609.03 19.8K
15:45 6,608.70 6,609.02 6,608.37 6,608.37 12.4K
15:46 6,608.08 6,608.08 6,605.75 6,605.75 17.3K
15:47 6,604.67 6,604.82 6,604.18 6,604.82 17.9K
15:48 6,603.60 6,603.60 6,602.81 6,602.81 16.8K
15:49 6,601.51 6,601.51 6,600.68 6,600.88 20.0K
15:50 6,601.65 6,601.65 6,593.58 6,593.58 77.1K
15:51 6,593.78 6,595.32 6,593.78 6,595.32 28.9K
15:52 6,595.25 6,596.91 6,595.25 6,596.91 37.5K
15:53 6,596.90 6,596.90 6,596.49 6,596.49 26.3K
15:54 6,595.23 6,595.23 6,594.61 6,595.20 25.2K
15:55 6,596.40 6,596.99 6,596.19 6,596.99 77.0K
15:56 6,595.69 6,595.69 6,593.03 6,593.03 86.6K
15:57 6,594.16 6,594.16 6,592.55 6,592.69 87.6K
15:58 6,594.12 6,596.10 6,594.12 6,596.10 109.3K
15:59 6,595.59 6,595.59 6,594.41 6,595.43 126.1K
16:00 6,597.36 6,597.36 6,596.65 6,596.65 14,397.5K
16:01 6,596.65 6,596.65 6,596.65 6,596.65 26.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし