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 6,607.98 6,607.98 6,589.81 6,591.06 106.0K
09:31 6,588.40 6,588.40 6,583.45 6,583.45 36.6K
09:32 6,587.60 6,591.60 6,587.60 6,590.82 19.4K
09:33 6,591.46 6,603.43 6,591.46 6,603.43 7.9K
09:34 6,603.23 6,603.49 6,595.42 6,595.42 23.3K
09:35 6,595.68 6,598.07 6,595.43 6,598.07 15.8K
09:36 6,597.06 6,604.30 6,597.06 6,602.98 37.8K
09:37 6,604.89 6,608.71 6,604.89 6,608.71 21.1K
09:38 6,606.82 6,606.82 6,604.35 6,604.35 30.5K
09:39 6,606.26 6,613.32 6,606.14 6,613.32 27.6K
09:40 6,613.44 6,613.44 6,612.28 6,612.28 14.9K
09:41 6,611.66 6,615.22 6,611.66 6,615.22 35.0K
09:42 6,614.59 6,614.59 6,611.06 6,611.06 27.4K
09:43 6,608.94 6,608.94 6,603.49 6,605.01 22.7K
09:44 6,605.16 6,606.30 6,605.16 6,606.30 8.7K
09:45 6,608.60 6,608.60 6,607.03 6,607.03 14.3K
09:46 6,605.61 6,606.23 6,604.84 6,605.84 11.9K
09:47 6,603.90 6,604.61 6,603.77 6,604.61 17.3K
09:48 6,605.20 6,605.20 6,603.97 6,603.97 24.3K
09:49 6,604.43 6,605.54 6,603.96 6,605.54 12.1K
09:50 6,607.35 6,607.89 6,606.06 6,607.89 22.1K
09:51 6,608.27 6,609.14 6,608.27 6,609.14 9.6K
09:52 6,608.20 6,610.08 6,608.20 6,608.63 15.9K
09:53 6,608.60 6,608.60 6,601.28 6,601.28 25.0K
09:54 6,597.42 6,600.27 6,597.42 6,600.27 8.9K
09:55 6,602.13 6,608.09 6,602.13 6,608.09 25.2K
09:56 6,611.40 6,611.80 6,610.03 6,611.57 10.7K
09:57 6,612.57 6,614.02 6,612.08 6,612.08 17.9K
09:58 6,609.51 6,612.57 6,609.51 6,612.57 7.9K
09:59 6,610.68 6,611.48 6,609.72 6,611.48 19.6K
10:00 6,610.54 6,613.45 6,609.36 6,613.45 11.8K
10:01 6,612.61 6,613.68 6,612.10 6,612.10 18.6K
10:02 6,612.59 6,613.67 6,612.59 6,613.55 13.3K
10:03 6,615.44 6,616.82 6,615.44 6,616.82 17.7K
10:04 6,618.07 6,619.93 6,618.07 6,619.61 12.1K
10:05 6,620.78 6,621.02 6,620.12 6,621.02 13.4K
10:06 6,619.66 6,619.66 6,617.78 6,617.78 12.7K
10:07 6,615.98 6,616.93 6,615.90 6,616.93 13.2K
10:08 6,616.98 6,621.68 6,616.98 6,621.68 12.6K
10:09 6,619.98 6,619.98 6,619.54 6,619.54 6.4K
10:10 6,619.53 6,619.53 6,615.90 6,615.98 12.6K
10:11 6,615.83 6,621.83 6,615.83 6,619.37 23.4K
10:12 6,622.21 6,624.28 6,621.05 6,624.28 28.2K
10:13 6,622.98 6,622.98 6,619.99 6,620.24 11.3K
10:14 6,619.31 6,619.31 6,618.15 6,618.15 9.9K
10:15 6,618.27 6,618.27 6,616.76 6,617.48 13.4K
10:16 6,617.85 6,619.71 6,617.85 6,619.40 7.2K
10:17 6,619.51 6,621.40 6,619.04 6,621.40 10.4K
10:18 6,621.48 6,622.66 6,621.48 6,621.99 9.9K
10:19 6,623.24 6,624.19 6,623.18 6,624.09 20.3K
10:20 6,624.33 6,624.98 6,623.83 6,623.83 10.1K
10:21 6,623.06 6,624.07 6,623.06 6,623.38 16.8K
10:22 6,623.40 6,626.16 6,623.40 6,626.16 17.0K
10:23 6,626.37 6,627.46 6,625.83 6,627.46 8.7K
10:24 6,627.46 6,627.46 6,626.20 6,626.43 4.4K
10:25 6,626.09 6,626.48 6,624.30 6,624.30 21.0K
10:26 6,625.15 6,625.79 6,625.15 6,625.79 12.3K
10:27 6,625.09 6,625.09 6,624.11 6,624.34 8.7K
10:28 6,624.56 6,625.06 6,623.98 6,625.06 6.5K
10:29 6,624.84 6,625.19 6,624.60 6,625.19 7.8K
10:30 6,625.55 6,626.01 6,624.07 6,624.07 11.8K
10:31 6,624.05 6,624.05 6,623.86 6,623.86 9.4K
10:32 6,624.41 6,626.61 6,624.41 6,626.36 11.6K
10:33 6,625.88 6,625.88 6,624.15 6,624.15 12.7K
10:34 6,624.15 6,625.21 6,624.15 6,625.21 6.6K
10:35 6,625.19 6,626.32 6,625.19 6,626.32 6.5K
10:36 6,626.38 6,626.38 6,625.92 6,626.28 5.4K
10:37 6,626.02 6,626.02 6,621.55 6,622.82 30.8K
10:38 6,622.57 6,622.57 6,620.59 6,620.59 16.7K
10:39 6,621.05 6,621.77 6,621.05 6,621.77 10.0K
10:40 6,621.46 6,621.46 6,621.20 6,621.20 8.5K
10:41 6,620.82 6,622.26 6,620.82 6,622.26 5.6K
10:42 6,622.94 6,623.25 6,622.18 6,622.18 16.3K
10:43 6,622.28 6,624.72 6,622.28 6,623.84 14.3K
10:44 6,623.10 6,623.66 6,623.10 6,623.53 5.6K
10:45 6,623.32 6,623.62 6,623.25 6,623.54 7.3K
10:46 6,623.42 6,623.42 6,620.64 6,620.64 13.9K
10:47 6,620.77 6,622.20 6,620.39 6,622.20 14.5K
10:48 6,622.32 6,622.87 6,621.58 6,622.54 16.1K
10:49 6,622.82 6,623.45 6,622.52 6,622.64 31.7K
10:50 6,623.49 6,624.00 6,622.59 6,622.59 18.9K
10:51 6,622.39 6,622.50 6,619.53 6,619.53 34.6K
10:52 6,619.78 6,620.59 6,619.78 6,620.59 7.4K
10:53 6,620.79 6,621.52 6,620.79 6,621.52 8.5K
10:54 6,621.30 6,621.41 6,620.53 6,620.80 6.0K
10:55 6,619.85 6,621.09 6,619.85 6,621.09 18.1K
10:56 6,620.31 6,621.26 6,620.31 6,621.08 5.2K
10:57 6,621.33 6,621.54 6,621.04 6,621.04 5.5K
10:58 6,620.31 6,623.55 6,620.31 6,623.55 36.9K
10:59 6,623.44 6,623.44 6,622.39 6,622.70 8.6K
11:00 6,622.90 6,623.05 6,622.52 6,623.05 7.1K
11:01 6,621.23 6,621.48 6,620.61 6,621.48 14.6K
11:02 6,621.89 6,623.59 6,621.89 6,623.59 5.2K
11:03 6,623.11 6,623.11 6,621.73 6,622.30 9.7K
11:04 6,622.29 6,623.08 6,622.02 6,623.08 6.8K
11:05 6,623.20 6,623.20 6,622.02 6,622.02 6.3K
11:06 6,622.51 6,622.51 6,620.87 6,620.87 5.7K
11:07 6,620.86 6,621.25 6,620.86 6,621.21 2.1K
11:08 6,619.60 6,619.66 6,618.81 6,618.81 14.0K
11:09 6,617.12 6,617.12 6,616.34 6,616.34 19.0K
11:10 6,616.14 6,616.14 6,613.44 6,613.44 6.7K
11:11 6,612.96 6,614.58 6,611.92 6,614.58 8.1K
11:12 6,614.01 6,615.38 6,613.86 6,615.38 6.4K
11:13 6,615.41 6,615.55 6,612.90 6,612.90 31.2K
11:14 6,612.90 6,613.02 6,612.01 6,612.01 16.0K
11:15 6,611.93 6,611.93 6,609.48 6,609.88 12.7K
11:16 6,610.35 6,610.35 6,609.69 6,610.19 13.3K
11:17 6,610.03 6,610.16 6,609.64 6,610.16 6.9K
11:18 6,609.89 6,610.81 6,609.89 6,610.81 1.9K
11:19 6,610.61 6,611.50 6,610.49 6,611.50 6.5K
11:20 6,613.01 6,613.86 6,612.81 6,613.32 14.2K
11:21 6,612.66 6,614.65 6,612.66 6,614.65 8.8K
11:22 6,614.94 6,615.46 6,614.88 6,615.46 7.6K
11:23 6,615.44 6,615.83 6,615.35 6,615.35 9.7K
11:24 6,615.39 6,615.39 6,614.49 6,614.51 7.2K
11:25 6,614.90 6,614.90 6,613.66 6,614.90 5.6K
11:26 6,614.71 6,614.71 6,613.68 6,614.31 12.3K
11:27 6,616.07 6,616.07 6,614.72 6,614.72 3.4K
11:28 6,616.93 6,617.82 6,616.65 6,616.65 11.3K
11:29 6,616.51 6,616.51 6,614.81 6,614.81 8.9K
11:30 6,614.51 6,614.51 6,613.04 6,613.04 5.9K
11:31 6,612.60 6,613.49 6,612.60 6,613.23 7.8K
11:32 6,613.15 6,614.15 6,613.08 6,614.15 8.2K
11:33 6,613.50 6,613.50 6,612.82 6,612.82 8.3K
11:34 6,612.82 6,612.82 6,611.73 6,611.73 8.5K
11:35 6,611.57 6,612.08 6,611.56 6,612.08 7.0K
11:36 6,614.15 6,615.42 6,614.15 6,614.84 49.4K
11:37 6,614.84 6,614.84 6,612.92 6,612.92 9.5K
11:38 6,612.46 6,613.07 6,611.84 6,613.07 12.0K
11:39 6,612.84 6,614.25 6,612.84 6,614.25 6.2K
11:40 6,614.39 6,614.39 6,613.50 6,613.89 12.3K
11:41 6,613.26 6,613.26 6,612.61 6,612.70 14.8K
11:42 6,612.14 6,612.18 6,611.48 6,611.48 14.3K
11:43 6,611.48 6,611.48 6,610.24 6,610.37 3.0K
11:44 6,609.88 6,612.30 6,609.88 6,612.13 11.9K
11:45 6,612.46 6,612.46 6,610.87 6,610.87 7.3K
11:46 6,610.89 6,610.89 6,610.39 6,610.39 11.7K
11:47 6,611.05 6,611.47 6,611.05 6,611.42 16.0K
11:48 6,611.12 6,611.83 6,611.12 6,611.19 15.6K
11:49 6,611.77 6,612.29 6,611.67 6,611.67 4.2K
11:50 6,610.62 6,610.62 6,609.96 6,609.96 9.7K
11:51 6,610.10 6,610.90 6,609.95 6,610.90 14.9K
11:52 6,611.16 6,611.55 6,611.16 6,611.17 3.5K
11:53 6,612.66 6,613.43 6,612.66 6,613.43 17.2K
11:54 6,613.26 6,614.27 6,613.26 6,614.27 18.3K
11:55 6,614.04 6,614.23 6,614.04 6,614.05 9.2K
11:56 6,613.02 6,613.02 6,611.32 6,611.32 21.2K
11:57 6,610.16 6,610.16 6,609.92 6,609.92 8.0K
11:58 6,609.92 6,609.92 6,609.79 6,609.81 7.6K
11:59 6,609.21 6,610.16 6,609.21 6,609.95 17.3K
12:00 6,609.39 6,610.36 6,609.39 6,610.36 10.2K
12:01 6,610.36 6,610.36 6,609.71 6,610.24 6.2K
12:02 6,612.78 6,614.06 6,612.78 6,614.06 6.4K
12:03 6,614.93 6,614.93 6,614.29 6,614.67 19.4K
12:04 6,615.05 6,616.07 6,615.05 6,616.07 2.9K
12:05 6,615.24 6,615.38 6,614.99 6,614.99 7.8K
12:06 6,613.81 6,614.06 6,613.81 6,614.04 8.6K
12:07 6,612.48 6,613.38 6,612.27 6,613.38 4.1K
12:08 6,613.46 6,614.35 6,613.34 6,614.35 9.7K
12:09 6,614.43 6,614.57 6,613.33 6,614.57 11.0K
12:10 6,613.72 6,615.31 6,613.72 6,615.31 6.0K
12:11 6,615.15 6,616.03 6,614.46 6,614.46 10.8K
12:12 6,614.04 6,614.36 6,614.04 6,614.36 4.7K
12:13 6,614.03 6,614.03 6,613.96 6,613.96 7.7K
12:14 6,614.46 6,614.46 6,612.13 6,612.13 13.5K
12:15 6,611.50 6,611.50 6,611.43 6,611.43 16.9K
12:16 6,612.26 6,612.71 6,612.26 6,612.52 13.0K
12:17 6,610.94 6,610.94 6,610.01 6,610.01 6.4K
12:18 6,609.76 6,616.38 6,609.76 6,616.38 20.8K
12:19 6,616.77 6,617.12 6,616.72 6,616.93 6.5K
12:20 6,616.75 6,617.00 6,616.75 6,617.00 4.0K
12:21 6,614.93 6,616.59 6,614.93 6,616.59 23.3K
12:22 6,615.82 6,615.96 6,614.84 6,614.84 6.6K
12:23 6,614.84 6,616.15 6,614.84 6,616.15 9.2K
12:24 6,616.62 6,616.62 6,616.53 6,616.53 3.5K
12:25 6,616.53 6,617.70 6,616.40 6,617.53 9.4K
12:26 6,617.53 6,617.57 6,617.47 6,617.57 2.7K
12:27 6,617.77 6,618.65 6,617.77 6,618.65 5.8K
12:28 6,618.77 6,619.23 6,618.77 6,619.23 3.4K
12:29 6,619.87 6,620.47 6,619.48 6,620.23 22.2K
12:30 6,620.11 6,623.02 6,620.11 6,623.02 8.4K
12:31 6,623.11 6,623.36 6,623.11 6,623.36 3.6K
12:32 6,622.52 6,623.70 6,622.52 6,623.51 7.4K
12:33 6,623.83 6,624.21 6,623.83 6,624.00 14.4K
12:34 6,623.65 6,624.34 6,623.65 6,623.83 6.9K
12:35 6,624.09 6,624.50 6,624.09 6,624.50 2.4K
12:36 6,625.42 6,627.47 6,625.42 6,627.47 8.6K
12:37 6,628.49 6,628.61 6,628.21 6,628.21 8.4K
12:38 6,628.59 6,631.05 6,628.59 6,631.05 3.5K
12:39 6,631.05 6,631.29 6,630.85 6,631.29 11.2K
12:40 6,632.85 6,632.92 6,632.79 6,632.92 3.4K
12:41 6,632.97 6,632.97 6,632.00 6,632.00 8.8K
12:42 6,632.47 6,632.99 6,632.47 6,632.99 4.5K
12:43 6,633.08 6,633.47 6,633.08 6,633.47 1.2K
12:44 6,633.88 6,635.67 6,633.88 6,635.67 5.5K
12:45 6,635.71 6,637.93 6,635.71 6,636.66 30.5K
12:46 6,636.79 6,638.50 6,636.79 6,638.38 6.1K
12:47 6,638.38 6,639.63 6,638.38 6,639.63 10.5K
12:48 6,640.09 6,641.26 6,640.09 6,641.24 4.4K
12:49 6,641.46 6,641.46 6,640.69 6,640.69 5.8K
12:50 6,640.49 6,641.25 6,640.49 6,641.25 4.7K
12:51 6,641.12 6,641.81 6,641.12 6,641.81 2.9K
12:52 6,641.77 6,641.77 6,640.43 6,640.43 12.3K
12:53 6,640.67 6,640.67 6,640.48 6,640.65 3.7K
12:54 6,640.32 6,641.15 6,640.32 6,641.15 12.4K
12:55 6,641.83 6,641.98 6,641.83 6,641.98 5.6K
12:56 6,641.70 6,642.08 6,641.70 6,641.96 4.4K
12:57 6,641.83 6,641.83 6,641.83 6,641.83 0.4K
12:58 6,641.83 6,641.83 6,641.52 6,641.78 5.6K
12:59 6,642.18 6,642.45 6,642.18 6,642.45 3.4K
13:00 6,642.60 6,643.91 6,642.60 6,643.91 9.5K
13:01 6,643.91 6,644.12 6,643.89 6,643.89 3.9K
13:02 6,644.20 6,646.75 6,644.20 6,646.75 14.4K
13:03 6,648.08 6,648.45 6,648.04 6,648.45 14.1K
13:04 6,648.45 6,648.45 6,646.65 6,647.10 18.7K
13:05 6,647.23 6,647.55 6,647.10 6,647.10 4.5K
13:06 6,647.61 6,647.65 6,647.61 6,647.65 2.0K
13:07 6,647.65 6,647.65 6,647.53 6,647.60 1.7K
13:08 6,647.49 6,648.62 6,647.49 6,648.62 6.7K
13:09 6,649.12 6,649.72 6,649.12 6,649.64 9.1K
13:10 6,649.64 6,649.64 6,648.74 6,648.74 2.7K
13:11 6,649.25 6,649.25 6,648.87 6,648.87 5.3K
13:12 6,649.43 6,649.54 6,649.15 6,649.15 5.0K
13:13 6,649.15 6,649.80 6,649.15 6,649.80 6.4K
13:14 6,649.80 6,650.06 6,649.67 6,649.67 0.5K
13:15 6,649.16 6,649.61 6,649.16 6,649.48 5.7K
13:16 6,649.74 6,652.14 6,649.74 6,652.14 11.3K
13:17 6,652.77 6,652.77 6,652.38 6,652.38 4.5K
13:18 6,652.23 6,652.55 6,652.13 6,652.13 10.3K
13:19 6,651.98 6,651.98 6,651.04 6,651.04 5.3K
13:20 6,651.11 6,651.11 6,650.77 6,650.77 4.6K
13:21 6,650.77 6,651.31 6,650.77 6,651.31 3.6K
13:22 6,651.31 6,651.57 6,651.31 6,651.41 2.6K
13:23 6,651.41 6,651.41 6,651.25 6,651.25 1.0K
13:24 6,650.61 6,650.66 6,650.27 6,650.66 23.8K
13:25 6,650.62 6,650.78 6,650.52 6,650.52 13.5K
13:26 6,650.24 6,652.19 6,650.24 6,652.19 7.3K
13:27 6,651.72 6,651.72 6,651.18 6,651.67 9.4K
13:28 6,651.13 6,651.52 6,650.65 6,650.65 8.7K
13:29 6,650.65 6,650.97 6,650.65 6,650.97 2.5K
13:30 6,650.20 6,650.20 6,648.34 6,649.07 14.5K
13:31 6,649.30 6,649.37 6,649.12 6,649.12 5.4K
13:32 6,648.87 6,649.06 6,648.87 6,648.87 1.8K
13:33 6,648.87 6,648.87 6,647.33 6,647.64 0.9K
13:34 6,647.38 6,647.76 6,647.21 6,647.21 2.9K
13:35 6,647.10 6,647.13 6,646.33 6,646.33 8.9K
13:36 6,646.58 6,647.45 6,646.58 6,647.45 5.2K
13:37 6,647.37 6,647.37 6,647.19 6,647.32 3.6K
13:38 6,647.32 6,647.32 6,646.32 6,646.32 3.6K
13:39 6,646.27 6,646.27 6,645.94 6,646.06 4.0K
13:40 6,646.14 6,647.73 6,646.14 6,647.73 3.7K
13:41 6,647.14 6,647.20 6,646.66 6,646.66 1.8K
13:42 6,646.53 6,647.17 6,646.53 6,647.05 11.3K
13:43 6,645.47 6,645.47 6,644.58 6,644.58 5.9K
13:44 6,645.32 6,645.32 6,644.82 6,644.82 4.2K
13:45 6,644.43 6,644.51 6,644.38 6,644.38 5.2K
13:46 6,643.57 6,643.57 6,643.19 6,643.19 4.5K
13:47 6,643.39 6,644.09 6,643.39 6,643.71 16.9K
13:48 6,643.58 6,643.58 6,643.13 6,643.52 2.7K
13:49 6,643.52 6,643.77 6,643.52 6,643.77 0.5K
13:50 6,644.04 6,644.04 6,640.68 6,640.68 57.0K
13:51 6,641.29 6,641.54 6,640.16 6,640.16 6.6K
13:52 6,640.16 6,641.26 6,640.16 6,641.26 5.8K
13:53 6,641.26 6,642.40 6,641.26 6,642.40 7.3K
13:54 6,642.28 6,644.69 6,642.28 6,644.69 4.5K
13:55 6,644.69 6,644.69 6,643.65 6,643.65 7.7K
13:56 6,643.55 6,643.73 6,643.42 6,643.73 4.9K
13:57 6,643.86 6,643.86 6,642.59 6,642.59 11.7K
13:58 6,642.95 6,643.51 6,642.76 6,643.51 6.7K
13:59 6,643.40 6,643.40 6,643.10 6,643.23 7.6K
14:00 6,643.23 6,643.23 6,641.73 6,641.73 10.3K
14:01 6,642.88 6,644.01 6,642.88 6,643.75 26.9K
14:02 6,643.99 6,644.68 6,643.99 6,644.68 4.7K
14:03 6,644.39 6,645.59 6,644.39 6,645.59 6.3K
14:04 6,645.89 6,645.89 6,644.79 6,644.79 11.1K
14:05 6,644.66 6,644.66 6,642.96 6,642.96 11.9K
14:06 6,643.02 6,643.41 6,643.02 6,643.36 3.7K
14:07 6,643.31 6,643.31 6,642.75 6,642.87 4.5K
14:08 6,642.87 6,642.87 6,642.87 6,642.87 2.3K
14:09 6,642.70 6,643.47 6,641.78 6,642.30 4.4K
14:10 6,642.46 6,642.64 6,641.95 6,642.64 8.0K
14:11 6,642.78 6,642.85 6,642.64 6,642.68 8.3K
14:12 6,642.87 6,642.91 6,642.75 6,642.91 3.4K
14:13 6,642.79 6,642.79 6,642.07 6,642.14 7.9K
14:14 6,642.84 6,643.21 6,642.68 6,643.21 10.0K
14:15 6,643.49 6,643.53 6,643.27 6,643.53 2.8K
14:16 6,643.47 6,644.63 6,643.47 6,644.63 5.2K
14:17 6,644.93 6,645.31 6,644.93 6,645.31 2.3K
14:18 6,644.65 6,644.92 6,644.33 6,644.33 6.5K
14:19 6,644.45 6,644.45 6,641.23 6,641.23 8.7K
14:20 6,641.74 6,642.56 6,641.54 6,642.56 2.4K
14:21 6,642.76 6,642.87 6,642.65 6,642.87 6.6K
14:22 6,642.72 6,642.72 6,642.34 6,642.40 5.5K
14:23 6,642.35 6,642.35 6,641.68 6,641.68 6.4K
14:24 6,641.53 6,641.57 6,641.43 6,641.57 7.5K
14:25 6,642.13 6,642.60 6,642.03 6,642.60 10.8K
14:26 6,642.48 6,642.48 6,642.09 6,642.14 7.2K
14:27 6,642.08 6,642.27 6,641.53 6,641.53 15.2K
14:28 6,641.53 6,641.53 6,641.29 6,641.43 1.5K
14:29 6,641.43 6,641.79 6,641.43 6,641.67 5.7K
14:30 6,641.26 6,641.35 6,641.10 6,641.30 8.3K
14:31 6,641.18 6,641.54 6,641.18 6,641.42 3.4K
14:32 6,641.42 6,642.36 6,641.42 6,642.36 3.9K
14:33 6,642.59 6,643.99 6,642.59 6,643.99 14.6K
14:34 6,644.09 6,644.48 6,644.08 6,644.48 4.5K
14:35 6,643.25 6,643.52 6,643.25 6,643.52 8.3K
14:36 6,643.70 6,643.70 6,641.31 6,641.31 6.7K
14:37 6,640.13 6,641.09 6,640.13 6,641.09 15.6K
14:38 6,640.98 6,640.98 6,640.03 6,640.03 12.0K
14:39 6,640.12 6,640.12 6,639.75 6,639.75 5.3K
14:40 6,639.46 6,639.46 6,639.13 6,639.26 3.3K
14:41 6,639.59 6,639.59 6,637.17 6,637.17 2.9K
14:42 6,637.17 6,637.71 6,637.17 6,637.71 1.9K
14:43 6,637.58 6,638.09 6,637.47 6,637.60 5.8K
14:44 6,637.64 6,638.43 6,637.64 6,638.31 7.4K
14:45 6,638.57 6,639.10 6,638.57 6,639.10 3.7K
14:46 6,639.10 6,640.07 6,638.58 6,640.07 8.7K
14:47 6,639.89 6,639.90 6,639.80 6,639.80 11.1K
14:48 6,640.10 6,640.21 6,639.14 6,640.21 4.3K
14:49 6,639.95 6,640.03 6,639.38 6,639.38 9.0K
14:50 6,639.37 6,640.39 6,639.37 6,640.39 9.7K
14:51 6,640.64 6,642.33 6,640.64 6,642.14 6.3K
14:52 6,639.63 6,639.63 6,629.24 6,630.66 59.8K
14:53 6,632.32 6,634.41 6,632.32 6,634.41 18.7K
14:54 6,635.06 6,635.06 6,632.70 6,632.70 11.4K
14:55 6,633.14 6,635.46 6,633.14 6,635.46 6.2K
14:56 6,634.94 6,636.07 6,634.94 6,636.07 5.7K
14:57 6,637.62 6,638.99 6,637.15 6,637.15 12.8K
14:58 6,637.22 6,638.19 6,637.22 6,638.19 4.2K
14:59 6,637.81 6,640.83 6,637.81 6,640.83 5.8K
15:00 6,641.01 6,641.01 6,638.75 6,638.75 12.4K
15:01 6,638.37 6,638.37 6,637.08 6,637.08 4.7K
15:02 6,637.79 6,638.17 6,637.79 6,638.17 2.0K
15:03 6,638.36 6,639.31 6,638.36 6,639.31 13.5K
15:04 6,639.39 6,640.02 6,639.34 6,640.02 4.8K
15:05 6,640.26 6,640.32 6,640.10 6,640.22 11.4K
15:06 6,640.52 6,642.82 6,640.52 6,642.82 8.8K
15:07 6,643.18 6,643.18 6,642.69 6,643.08 7.4K
15:08 6,643.18 6,644.95 6,643.18 6,644.95 4.9K
15:09 6,644.83 6,644.83 6,644.00 6,644.57 16.4K
15:10 6,644.61 6,644.61 6,644.00 6,644.13 4.5K
15:11 6,644.37 6,645.14 6,644.37 6,645.14 4.9K
15:12 6,644.40 6,644.40 6,641.83 6,641.83 18.5K
15:13 6,641.51 6,642.24 6,641.51 6,642.10 7.2K
15:14 6,642.10 6,642.22 6,639.54 6,639.74 14.9K
15:15 6,639.76 6,639.76 6,638.62 6,638.62 18.9K
15:16 6,639.09 6,639.09 6,636.25 6,636.25 18.4K
15:17 6,637.43 6,638.78 6,637.43 6,638.78 15.1K
15:18 6,638.14 6,639.56 6,638.14 6,639.56 8.9K
15:19 6,638.65 6,639.87 6,638.65 6,639.64 9.1K
15:20 6,639.60 6,640.55 6,639.60 6,640.55 24.9K
15:21 6,640.94 6,641.46 6,640.87 6,640.87 6.8K
15:22 6,639.97 6,640.31 6,639.97 6,640.11 5.8K
15:23 6,640.17 6,640.89 6,640.17 6,640.89 2.8K
15:24 6,641.07 6,642.34 6,640.15 6,642.34 25.6K
15:25 6,642.08 6,642.08 6,640.66 6,640.66 10.5K
15:26 6,640.27 6,640.55 6,640.27 6,640.47 2.4K
15:27 6,640.15 6,640.15 6,637.83 6,639.11 17.8K
15:28 6,640.24 6,640.81 6,640.24 6,640.66 5.5K
15:29 6,640.60 6,640.60 6,640.58 6,640.58 4.9K
15:30 6,640.56 6,640.56 6,639.36 6,639.94 10.8K
15:31 6,639.55 6,639.55 6,639.31 6,639.31 3.5K
15:32 6,639.26 6,639.53 6,639.18 6,639.18 12.7K
15:33 6,639.25 6,640.85 6,639.25 6,640.22 19.8K
15:34 6,639.98 6,639.98 6,638.97 6,639.17 9.4K
15:35 6,639.66 6,640.59 6,639.66 6,640.34 12.9K
15:36 6,639.57 6,639.57 6,635.29 6,635.29 14.2K
15:37 6,634.54 6,634.54 6,633.53 6,633.53 11.4K
15:38 6,633.53 6,634.18 6,633.53 6,633.75 16.3K
15:39 6,634.23 6,634.23 6,633.23 6,633.23 16.6K
15:40 6,633.23 6,633.94 6,630.61 6,630.61 24.2K
15:41 6,630.34 6,630.96 6,630.34 6,630.96 7.0K
15:42 6,631.15 6,631.49 6,631.14 6,631.49 11.8K
15:43 6,632.38 6,633.58 6,632.38 6,633.58 20.4K
15:44 6,633.39 6,633.39 6,631.18 6,631.18 26.9K
15:45 6,631.16 6,631.19 6,630.54 6,630.54 21.7K
15:46 6,630.56 6,630.56 6,628.80 6,628.80 16.6K
15:47 6,629.05 6,629.43 6,629.05 6,629.22 15.9K
15:48 6,628.53 6,628.53 6,627.24 6,627.24 15.2K
15:49 6,627.24 6,627.24 6,626.45 6,626.61 12.8K
15:50 6,626.40 6,626.42 6,625.01 6,625.01 62.0K
15:51 6,626.37 6,627.27 6,626.37 6,627.03 46.8K
15:52 6,626.65 6,627.91 6,626.65 6,627.69 34.1K
15:53 6,627.78 6,627.97 6,626.24 6,626.24 25.2K
15:54 6,627.12 6,627.12 6,625.37 6,625.37 38.1K
15:55 6,626.59 6,626.59 6,623.66 6,624.88 60.2K
15:56 6,624.76 6,626.73 6,624.76 6,625.43 87.6K
15:57 6,625.40 6,626.58 6,625.40 6,625.78 60.3K
15:58 6,626.78 6,628.24 6,626.78 6,627.77 87.7K
15:59 6,628.35 6,632.86 6,628.35 6,632.86 154.4K
16:00 6,631.55 6,631.61 6,631.55 6,631.61 21,088.7K
16:01 6,631.61 6,631.61 6,631.61 6,631.61 30.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし