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 6,594.59 6,598.28 6,594.59 6,598.28 45.6K
09:31 6,598.67 6,602.16 6,598.67 6,602.16 24.1K
09:32 6,602.79 6,602.96 6,602.30 6,602.30 7.8K
09:33 6,602.69 6,607.65 6,602.69 6,607.39 8.7K
09:34 6,609.60 6,609.60 6,608.39 6,609.16 6.9K
09:35 6,608.76 6,608.86 6,608.53 6,608.83 15.7K
09:36 6,609.98 6,611.51 6,609.98 6,611.51 7.0K
09:37 6,611.39 6,613.48 6,611.39 6,613.48 15.0K
09:38 6,614.16 6,614.16 6,612.32 6,612.32 37.1K
09:39 6,610.54 6,612.15 6,609.63 6,612.15 12.7K
09:40 6,607.60 6,608.77 6,606.04 6,606.04 5.9K
09:41 6,606.42 6,612.14 6,606.42 6,609.81 16.0K
09:42 6,610.00 6,610.00 6,605.72 6,605.72 8.2K
09:43 6,605.96 6,605.96 6,604.57 6,605.01 10.1K
09:44 6,605.64 6,605.79 6,604.68 6,604.68 5.0K
09:45 6,604.41 6,604.41 6,603.12 6,603.44 13.2K
09:46 6,603.14 6,603.14 6,601.12 6,602.84 7.8K
09:47 6,602.87 6,602.87 6,600.20 6,600.20 5.5K
09:48 6,600.07 6,600.54 6,600.06 6,600.54 10.1K
09:49 6,601.83 6,610.78 6,601.83 6,610.78 16.1K
09:50 6,610.01 6,610.64 6,608.55 6,610.64 40.9K
09:51 6,610.60 6,612.54 6,610.60 6,612.52 14.8K
09:52 6,611.29 6,615.25 6,611.29 6,615.25 12.4K
09:53 6,615.38 6,617.70 6,615.38 6,617.70 18.6K
09:54 6,619.66 6,620.45 6,617.59 6,617.59 22.6K
09:55 6,618.56 6,619.32 6,618.07 6,619.32 13.3K
09:56 6,617.56 6,619.05 6,617.56 6,618.92 16.2K
09:57 6,616.00 6,616.00 6,614.27 6,614.27 13.7K
09:58 6,616.17 6,616.18 6,615.65 6,615.65 6.8K
09:59 6,616.39 6,616.39 6,614.92 6,614.92 5.4K
10:00 6,612.68 6,614.80 6,612.68 6,613.99 9.9K
10:01 6,613.48 6,613.48 6,612.80 6,613.12 5.3K
10:02 6,612.57 6,614.03 6,612.33 6,614.03 32.0K
10:03 6,613.71 6,613.71 6,613.08 6,613.08 8.5K
10:04 6,612.76 6,616.07 6,612.76 6,616.07 12.5K
10:05 6,617.10 6,617.10 6,616.29 6,616.87 18.5K
10:06 6,616.85 6,617.59 6,615.72 6,615.72 20.0K
10:07 6,616.58 6,616.58 6,616.19 6,616.19 6.2K
10:08 6,616.36 6,617.01 6,616.36 6,616.81 9.1K
10:09 6,618.58 6,618.87 6,617.77 6,617.77 30.0K
10:10 6,618.02 6,618.18 6,617.98 6,617.98 7.6K
10:11 6,618.74 6,618.74 6,617.58 6,617.71 9.3K
10:12 6,617.98 6,619.39 6,617.98 6,619.27 6.5K
10:13 6,619.46 6,623.47 6,619.46 6,623.47 20.4K
10:14 6,625.58 6,626.28 6,625.58 6,626.28 21.7K
10:15 6,626.85 6,627.08 6,626.85 6,627.08 9.6K
10:16 6,627.86 6,629.16 6,627.86 6,628.64 10.2K
10:17 6,628.64 6,632.48 6,628.64 6,631.52 17.8K
10:18 6,631.63 6,633.76 6,631.63 6,633.76 15.5K
10:19 6,634.45 6,634.82 6,634.45 6,634.82 14.2K
10:20 6,634.68 6,634.75 6,634.02 6,634.75 38.5K
10:21 6,634.83 6,634.83 6,632.95 6,632.95 12.6K
10:22 6,633.02 6,633.61 6,633.02 6,633.47 9.6K
10:23 6,633.67 6,633.67 6,633.67 6,633.67 4.1K
10:24 6,634.05 6,634.05 6,633.54 6,633.93 10.1K
10:25 6,633.73 6,633.74 6,632.57 6,633.55 11.3K
10:26 6,633.55 6,633.67 6,633.44 6,633.44 7.0K
10:27 6,633.72 6,634.57 6,632.87 6,632.87 14.4K
10:28 6,632.62 6,632.62 6,631.40 6,631.85 6.2K
10:29 6,630.62 6,631.27 6,630.62 6,631.09 6.4K
10:30 6,630.79 6,631.23 6,630.76 6,631.11 1.7K
10:31 6,631.48 6,632.65 6,631.10 6,632.65 17.4K
10:32 6,631.97 6,633.11 6,631.97 6,633.11 5.4K
10:33 6,633.11 6,634.37 6,633.11 6,634.37 5.0K
10:34 6,633.61 6,634.41 6,633.61 6,633.66 4.6K
10:35 6,633.90 6,635.77 6,633.90 6,635.77 25.7K
10:36 6,636.17 6,636.17 6,634.75 6,634.75 18.2K
10:37 6,634.71 6,635.68 6,634.71 6,635.65 36.4K
10:38 6,635.65 6,636.20 6,634.97 6,636.20 13.1K
10:39 6,636.45 6,636.45 6,635.13 6,635.13 25.2K
10:40 6,635.33 6,637.11 6,635.33 6,637.11 22.1K
10:41 6,636.72 6,636.72 6,635.60 6,635.60 15.3K
10:42 6,636.76 6,636.76 6,636.25 6,636.38 13.3K
10:43 6,637.09 6,637.09 6,636.67 6,636.80 4.5K
10:44 6,636.28 6,636.53 6,635.62 6,635.62 19.0K
10:45 6,636.47 6,637.00 6,636.47 6,636.97 8.0K
10:46 6,636.95 6,636.95 6,635.23 6,635.23 8.3K
10:47 6,634.86 6,634.86 6,633.97 6,633.97 3.5K
10:48 6,632.04 6,632.04 6,630.71 6,630.71 7.0K
10:49 6,630.33 6,630.33 6,629.30 6,629.75 9.3K
10:50 6,630.39 6,631.35 6,630.39 6,631.24 7.5K
10:51 6,631.05 6,631.70 6,631.05 6,631.70 6.0K
10:52 6,629.98 6,630.00 6,629.93 6,629.93 10.2K
10:53 6,629.99 6,629.99 6,629.04 6,629.04 2.7K
10:54 6,629.18 6,629.18 6,628.75 6,629.12 3.6K
10:55 6,628.98 6,629.22 6,628.98 6,629.22 14.8K
10:56 6,628.34 6,628.34 6,627.12 6,627.12 13.7K
10:57 6,627.75 6,629.45 6,627.75 6,629.32 7.1K
10:58 6,629.58 6,629.62 6,629.36 6,629.36 9.6K
10:59 6,629.30 6,629.60 6,629.03 6,629.45 10.6K
11:00 6,628.61 6,629.38 6,628.61 6,629.19 3.0K
11:01 6,629.56 6,629.56 6,629.17 6,629.17 1.6K
11:02 6,629.63 6,629.63 6,628.94 6,629.11 4.4K
11:03 6,629.74 6,630.17 6,629.74 6,630.17 4.6K
11:04 6,630.32 6,630.32 6,630.08 6,630.10 4.0K
11:05 6,632.00 6,632.32 6,632.00 6,632.32 3.5K
11:06 6,632.18 6,632.46 6,630.60 6,630.60 9.2K
11:07 6,630.48 6,630.48 6,629.88 6,629.88 4.5K
11:08 6,629.68 6,630.58 6,629.68 6,630.58 3.5K
11:09 6,630.52 6,630.65 6,630.52 6,630.65 2.6K
11:10 6,630.85 6,630.85 6,629.06 6,629.06 4.7K
11:11 6,629.49 6,629.55 6,628.39 6,628.39 13.6K
11:12 6,628.39 6,628.42 6,627.65 6,627.65 3.8K
11:13 6,627.62 6,627.94 6,626.07 6,626.07 5.0K
11:14 6,626.11 6,626.11 6,625.90 6,625.90 2.8K
11:15 6,626.10 6,626.10 6,625.97 6,625.97 1.7K
11:16 6,625.97 6,625.97 6,625.33 6,625.84 10.4K
11:17 6,625.87 6,625.87 6,625.26 6,625.26 6.0K
11:18 6,625.26 6,625.26 6,624.68 6,624.91 8.7K
11:19 6,625.00 6,625.26 6,625.00 6,625.01 2.2K
11:20 6,625.27 6,625.27 6,624.56 6,624.56 22.5K
11:21 6,624.56 6,624.56 6,624.50 6,624.56 4.5K
11:22 6,624.69 6,624.81 6,624.69 6,624.81 7.3K
11:23 6,624.81 6,625.10 6,624.71 6,625.10 7.3K
11:24 6,625.10 6,625.28 6,622.01 6,622.01 48.1K
11:25 6,621.87 6,621.87 6,619.48 6,619.88 20.0K
11:26 6,619.88 6,619.88 6,619.30 6,619.69 13.6K
11:27 6,619.50 6,619.50 6,619.44 6,619.49 4.4K
11:28 6,619.30 6,619.30 6,618.70 6,619.21 1.9K
11:29 6,618.76 6,619.90 6,618.76 6,619.78 8.8K
11:30 6,620.16 6,620.16 6,618.58 6,619.07 6.4K
11:31 6,617.44 6,618.18 6,617.16 6,618.18 12.3K
11:32 6,618.18 6,620.11 6,618.18 6,620.11 4.1K
11:33 6,620.11 6,620.11 6,619.85 6,619.85 0.8K
11:34 6,619.85 6,619.94 6,619.38 6,619.78 3.8K
11:35 6,619.86 6,619.86 6,618.96 6,618.96 7.0K
11:36 6,618.45 6,618.45 6,616.40 6,616.40 12.1K
11:37 6,616.06 6,616.94 6,615.93 6,616.94 7.2K
11:38 6,616.81 6,616.81 6,615.97 6,615.97 2.9K
11:39 6,615.97 6,616.81 6,615.64 6,616.81 8.7K
11:40 6,616.65 6,616.87 6,615.63 6,615.65 9.2K
11:41 6,615.65 6,615.65 6,614.63 6,614.63 6.3K
11:42 6,614.73 6,614.73 6,614.53 6,614.53 2.3K
11:43 6,614.73 6,615.03 6,614.71 6,615.03 2.8K
11:44 6,614.99 6,614.99 6,614.11 6,614.11 3.8K
11:45 6,614.30 6,614.73 6,614.30 6,614.73 3.6K
11:46 6,614.67 6,614.67 6,614.22 6,614.22 1.1K
11:47 6,614.28 6,614.66 6,614.28 6,614.47 6.1K
11:48 6,614.47 6,614.72 6,614.14 6,614.59 4.7K
11:49 6,614.59 6,614.63 6,614.54 6,614.54 3.9K
11:50 6,614.85 6,614.85 6,612.31 6,612.31 7.6K
11:51 6,612.23 6,614.63 6,612.23 6,614.63 14.0K
11:52 6,614.63 6,614.63 6,614.38 6,614.63 1.2K
11:53 6,614.11 6,614.11 6,612.71 6,612.71 5.2K
11:54 6,612.65 6,612.65 6,611.82 6,612.01 8.8K
11:55 6,612.01 6,612.56 6,612.01 6,612.25 44.5K
11:56 6,612.62 6,612.87 6,612.11 6,612.11 5.5K
11:57 6,612.30 6,612.30 6,611.88 6,611.88 3.9K
11:58 6,611.88 6,611.94 6,611.74 6,611.74 3.4K
11:59 6,611.55 6,612.14 6,611.55 6,612.14 4.5K
12:00 6,612.14 6,612.14 6,610.82 6,610.82 5.1K
12:01 6,610.82 6,610.82 6,610.05 6,610.05 4.9K
12:02 6,610.17 6,610.30 6,609.16 6,609.16 21.4K
12:03 6,609.53 6,609.53 6,608.88 6,608.88 2.0K
12:04 6,608.76 6,608.76 6,608.35 6,608.35 12.9K
12:05 6,608.88 6,610.56 6,608.88 6,610.56 10.1K
12:06 6,610.56 6,610.82 6,610.49 6,610.51 5.0K
12:07 6,610.51 6,611.67 6,610.51 6,611.67 8.5K
12:08 6,612.05 6,612.58 6,611.86 6,612.58 5.4K
12:09 6,612.91 6,613.50 6,612.71 6,613.45 11.8K
12:10 6,613.71 6,613.71 6,612.94 6,612.94 8.4K
12:11 6,612.94 6,613.39 6,612.94 6,613.39 15.9K
12:12 6,613.39 6,613.39 6,612.39 6,612.59 2.6K
12:13 6,612.59 6,613.91 6,612.34 6,613.91 12.6K
12:14 6,614.03 6,614.28 6,614.03 6,614.28 5.3K
12:15 6,614.40 6,614.76 6,614.16 6,614.76 28.2K
12:16 6,614.93 6,614.99 6,614.93 6,614.99 1.6K
12:17 6,613.26 6,613.26 6,610.58 6,610.58 15.9K
12:18 6,610.58 6,610.58 6,610.20 6,610.32 1.9K
12:19 6,610.32 6,610.32 6,609.74 6,609.74 3.4K
12:20 6,609.38 6,609.68 6,609.38 6,609.68 0.5K
12:21 6,610.70 6,611.27 6,610.70 6,611.21 5.7K
12:22 6,611.21 6,611.26 6,611.01 6,611.26 53.2K
12:23 6,610.72 6,610.72 6,610.52 6,610.52 4.7K
12:24 6,610.50 6,610.69 6,610.25 6,610.25 6.1K
12:25 6,610.44 6,611.59 6,610.44 6,611.59 18.8K
12:26 6,611.65 6,611.65 6,610.76 6,610.76 17.5K
12:27 6,611.20 6,611.20 6,608.50 6,608.50 12.1K
12:28 6,608.50 6,608.50 6,608.34 6,608.34 11.3K
12:29 6,608.46 6,608.59 6,608.46 6,608.59 4.9K
12:30 6,608.47 6,608.47 6,607.89 6,607.89 1.1K
12:31 6,607.89 6,607.95 6,607.70 6,607.70 10.2K
12:32 6,608.08 6,608.08 6,607.47 6,607.74 12.4K
12:33 6,608.23 6,608.23 6,608.10 6,608.17 3.6K
12:34 6,608.04 6,609.34 6,607.67 6,609.34 23.4K
12:35 6,609.53 6,609.86 6,609.49 6,609.86 2.3K
12:36 6,609.86 6,609.99 6,609.78 6,609.99 1.7K
12:37 6,609.99 6,609.99 6,609.90 6,609.90 2.4K
12:38 6,609.74 6,609.74 6,609.31 6,609.31 4.5K
12:39 6,609.83 6,610.41 6,609.83 6,610.15 5.1K
12:40 6,609.39 6,609.69 6,608.87 6,609.69 8.3K
12:41 6,609.88 6,612.40 6,609.88 6,612.40 12.0K
12:42 6,612.21 6,612.21 6,612.21 6,612.21 10.8K
12:43 6,612.33 6,612.33 6,612.13 6,612.20 11.8K
12:44 6,612.20 6,612.23 6,612.20 6,612.23 0.8K
12:45 6,612.88 6,614.17 6,612.88 6,614.17 7.8K
12:46 6,613.97 6,614.17 6,613.14 6,613.14 5.4K
12:47 6,612.89 6,612.90 6,612.70 6,612.90 4.2K
12:48 6,612.86 6,612.99 6,612.79 6,612.79 3.5K
12:49 6,612.79 6,612.97 6,612.59 6,612.97 6.4K
12:50 6,612.97 6,613.62 6,612.97 6,613.55 3.8K
12:51 6,613.71 6,615.98 6,613.71 6,615.98 7.4K
12:52 6,616.15 6,616.34 6,615.49 6,615.49 4.5K
12:53 6,615.40 6,615.40 6,615.10 6,615.36 4.4K
12:54 6,615.47 6,615.66 6,615.02 6,615.02 4.5K
12:55 6,614.76 6,615.08 6,614.70 6,615.08 2.3K
12:56 6,615.08 6,615.08 6,614.89 6,614.89 1.2K
12:57 6,614.89 6,615.02 6,614.89 6,615.02 1.8K
12:58 6,614.51 6,614.51 6,613.61 6,613.81 4.2K
12:59 6,614.07 6,614.07 6,613.43 6,613.43 10.0K
13:00 6,613.37 6,613.59 6,613.35 6,613.59 2.3K
13:01 6,614.05 6,614.05 6,612.44 6,613.07 6.6K
13:02 6,613.07 6,614.03 6,613.07 6,613.67 2.3K
13:03 6,613.55 6,613.75 6,613.55 6,613.75 12.6K
13:04 6,613.55 6,613.55 6,613.29 6,613.54 3.7K
13:05 6,613.54 6,613.54 6,613.54 6,613.54 3.7K
13:06 6,613.86 6,615.77 6,613.66 6,615.64 8.3K
13:07 6,615.32 6,616.74 6,615.32 6,616.73 11.7K
13:08 6,616.89 6,616.89 6,616.60 6,616.60 23.8K
13:09 6,616.41 6,616.74 6,616.41 6,616.54 13.8K
13:10 6,616.10 6,617.00 6,616.10 6,617.00 17.1K
13:11 6,617.43 6,617.55 6,616.84 6,617.55 9.0K
13:12 6,617.41 6,617.46 6,617.34 6,617.34 5.4K
13:13 6,616.56 6,616.56 6,616.19 6,616.19 4.5K
13:14 6,614.40 6,614.48 6,613.73 6,613.90 16.0K
13:15 6,614.15 6,615.92 6,613.33 6,615.92 15.4K
13:16 6,614.82 6,615.27 6,614.82 6,615.17 14.2K
13:17 6,615.11 6,615.49 6,614.59 6,614.59 11.8K
13:18 6,614.39 6,614.39 6,613.61 6,613.61 4.8K
13:19 6,613.61 6,614.32 6,613.61 6,614.32 3.1K
13:20 6,614.44 6,615.13 6,614.44 6,615.13 1.0K
13:21 6,615.25 6,615.25 6,614.93 6,615.03 24.3K
13:22 6,614.85 6,614.85 6,614.53 6,614.53 3.5K
13:23 6,614.73 6,615.04 6,614.40 6,615.04 2.7K
13:24 6,614.79 6,614.79 6,614.54 6,614.78 2.7K
13:25 6,614.84 6,615.75 6,614.84 6,615.75 5.0K
13:26 6,616.01 6,616.01 6,615.86 6,615.92 1.5K
13:27 6,616.04 6,616.42 6,616.04 6,616.36 18.9K
13:28 6,616.36 6,616.36 6,615.66 6,616.04 22.4K
13:29 6,615.65 6,616.04 6,615.65 6,616.04 1.3K
13:30 6,616.04 6,616.17 6,616.04 6,616.13 1.3K
13:31 6,615.61 6,616.38 6,614.31 6,614.31 17.1K
13:32 6,612.52 6,612.52 6,611.29 6,611.29 9.1K
13:33 6,611.29 6,612.38 6,611.29 6,612.38 3.6K
13:34 6,612.22 6,613.15 6,612.22 6,613.15 6.0K
13:35 6,613.51 6,613.57 6,613.02 6,613.02 11.1K
13:36 6,613.02 6,613.45 6,612.83 6,613.45 4.7K
13:37 6,613.54 6,614.04 6,613.54 6,613.60 26.9K
13:38 6,613.40 6,614.43 6,613.40 6,613.81 10.3K
13:39 6,615.47 6,615.47 6,614.66 6,614.66 3.5K
13:40 6,615.42 6,617.53 6,615.42 6,616.74 8.7K
13:41 6,616.87 6,616.87 6,616.48 6,616.54 4.2K
13:42 6,616.71 6,617.24 6,616.71 6,617.04 11.1K
13:43 6,617.44 6,617.69 6,617.39 6,617.39 12.5K
13:44 6,617.46 6,617.62 6,617.10 6,617.23 7.1K
13:45 6,617.23 6,617.23 6,616.66 6,616.66 5.5K
13:46 6,616.34 6,616.53 6,616.08 6,616.53 7.5K
13:47 6,616.40 6,616.55 6,615.21 6,615.21 3.3K
13:48 6,614.80 6,616.46 6,614.80 6,616.46 10.6K
13:49 6,617.45 6,617.52 6,616.88 6,616.88 7.9K
13:50 6,616.27 6,616.33 6,615.88 6,615.88 5.8K
13:51 6,616.00 6,616.45 6,616.00 6,616.45 13.7K
13:52 6,616.48 6,616.60 6,615.92 6,616.60 6.4K
13:53 6,616.51 6,616.51 6,616.32 6,616.50 5.7K
13:54 6,616.50 6,617.75 6,616.50 6,617.13 3.7K
13:55 6,615.76 6,617.79 6,615.76 6,617.79 5.0K
13:56 6,617.94 6,619.19 6,617.94 6,618.16 10.5K
13:57 6,617.45 6,617.45 6,616.46 6,616.46 13.9K
13:58 6,616.53 6,616.53 6,614.76 6,614.76 2.4K
13:59 6,614.76 6,614.76 6,613.50 6,613.57 9.6K
14:00 6,613.85 6,621.88 6,613.85 6,621.88 36.3K
14:01 6,620.40 6,620.40 6,618.69 6,618.69 13.8K
14:02 6,619.42 6,619.42 6,617.85 6,618.04 9.5K
14:03 6,617.07 6,617.07 6,615.03 6,615.03 23.2K
14:04 6,614.78 6,615.75 6,614.74 6,615.75 9.6K
14:05 6,614.97 6,615.13 6,613.50 6,614.56 10.0K
14:06 6,614.94 6,615.38 6,614.04 6,615.38 7.1K
14:07 6,614.93 6,615.32 6,614.87 6,614.93 9.4K
14:08 6,615.05 6,616.68 6,615.05 6,616.68 2.4K
14:09 6,616.34 6,616.34 6,614.52 6,614.63 22.8K
14:10 6,614.63 6,614.63 6,611.23 6,611.23 14.9K
14:11 6,610.97 6,611.58 6,610.97 6,611.12 11.4K
14:12 6,611.51 6,611.51 6,610.52 6,610.88 28.5K
14:13 6,610.49 6,610.49 6,609.15 6,609.15 10.6K
14:14 6,609.15 6,611.38 6,609.15 6,611.38 34.8K
14:15 6,611.85 6,611.85 6,610.83 6,610.83 10.9K
14:16 6,610.83 6,611.86 6,610.83 6,611.86 4.1K
14:17 6,611.96 6,611.96 6,611.41 6,611.92 5.4K
14:18 6,614.05 6,614.10 6,613.27 6,613.27 12.0K
14:19 6,613.27 6,613.63 6,610.52 6,610.52 9.3K
14:20 6,611.10 6,611.49 6,610.29 6,610.29 11.0K
14:21 6,609.99 6,610.75 6,609.99 6,610.56 6.9K
14:22 6,610.36 6,610.98 6,610.36 6,610.98 6.9K
14:23 6,610.53 6,610.82 6,610.36 6,610.36 8.3K
14:24 6,610.36 6,610.36 6,608.77 6,608.77 2.4K
14:25 6,608.77 6,610.46 6,608.77 6,610.46 8.6K
14:26 6,610.67 6,612.80 6,610.67 6,612.80 6.0K
14:27 6,612.93 6,612.93 6,612.61 6,612.61 4.4K
14:28 6,613.06 6,614.07 6,613.06 6,613.71 9.5K
14:29 6,613.45 6,613.45 6,612.16 6,612.16 4.4K
14:30 6,612.05 6,612.05 6,611.72 6,611.72 13.0K
14:31 6,611.60 6,611.60 6,610.59 6,611.22 13.1K
14:32 6,612.96 6,614.24 6,612.96 6,613.90 18.4K
14:33 6,614.10 6,614.87 6,614.10 6,614.65 8.4K
14:34 6,615.23 6,615.23 6,614.27 6,614.27 8.8K
14:35 6,614.56 6,614.56 6,606.78 6,606.78 25.2K
14:36 6,607.43 6,609.69 6,606.40 6,609.69 15.8K
14:37 6,609.33 6,609.33 6,608.82 6,609.20 5.3K
14:38 6,609.20 6,609.70 6,608.84 6,609.70 4.3K
14:39 6,610.21 6,613.03 6,610.21 6,613.03 16.9K
14:40 6,613.15 6,613.15 6,611.75 6,611.75 9.8K
14:41 6,612.98 6,614.11 6,612.98 6,614.11 6.2K
14:42 6,614.11 6,615.07 6,614.11 6,614.88 5.1K
14:43 6,614.89 6,614.89 6,613.97 6,614.60 17.5K
14:44 6,614.14 6,614.62 6,613.53 6,614.62 8.0K
14:45 6,614.66 6,614.66 6,612.83 6,612.83 11.3K
14:46 6,612.50 6,612.50 6,608.81 6,608.81 25.4K
14:47 6,608.35 6,608.35 6,607.95 6,608.05 5.4K
14:48 6,607.57 6,607.57 6,605.50 6,605.50 16.8K
14:49 6,605.78 6,605.90 6,604.06 6,604.06 9.7K
14:50 6,601.73 6,601.73 6,599.25 6,599.25 30.8K
14:51 6,598.92 6,598.92 6,597.53 6,597.53 13.9K
14:52 6,598.45 6,598.49 6,597.23 6,597.23 20.2K
14:53 6,597.36 6,597.36 6,596.65 6,596.65 14.5K
14:54 6,595.99 6,595.99 6,592.86 6,592.86 14.3K
14:55 6,592.86 6,592.86 6,592.71 6,592.71 3.4K
14:56 6,588.38 6,588.48 6,586.13 6,586.13 44.0K
14:57 6,585.18 6,585.18 6,581.66 6,581.66 31.1K
14:58 6,582.16 6,582.16 6,581.14 6,581.14 15.2K
14:59 6,583.43 6,583.62 6,583.34 6,583.46 10.7K
15:00 6,584.74 6,584.74 6,583.65 6,584.08 14.1K
15:01 6,584.34 6,584.34 6,582.39 6,583.21 12.4K
15:02 6,584.09 6,584.92 6,584.09 6,584.87 17.4K
15:03 6,585.97 6,587.32 6,585.97 6,587.32 12.3K
15:04 6,587.19 6,587.64 6,587.19 6,587.60 9.7K
15:05 6,587.86 6,592.00 6,587.86 6,592.00 15.9K
15:06 6,591.80 6,592.12 6,591.22 6,592.12 11.2K
15:07 6,592.37 6,592.37 6,591.14 6,591.14 14.8K
15:08 6,590.15 6,590.15 6,589.57 6,589.57 12.0K
15:09 6,589.32 6,589.32 6,586.90 6,586.90 5.4K
15:10 6,587.41 6,587.67 6,586.99 6,586.99 6.9K
15:11 6,586.87 6,587.01 6,586.62 6,587.01 9.7K
15:12 6,586.33 6,587.03 6,586.33 6,586.97 6.9K
15:13 6,586.26 6,586.26 6,583.47 6,585.51 28.0K
15:14 6,589.24 6,591.19 6,589.24 6,591.19 18.2K
15:15 6,591.06 6,591.06 6,588.02 6,588.02 13.6K
15:16 6,588.02 6,588.21 6,587.75 6,587.75 6.1K
15:17 6,587.43 6,589.12 6,587.43 6,589.12 8.8K
15:18 6,588.87 6,588.87 6,588.50 6,588.87 7.6K
15:19 6,588.93 6,589.32 6,587.64 6,587.64 10.1K
15:20 6,588.18 6,588.91 6,588.18 6,588.91 4.6K
15:21 6,590.94 6,591.00 6,590.46 6,590.46 10.3K
15:22 6,591.07 6,591.37 6,591.07 6,591.26 8.5K
15:23 6,590.11 6,592.10 6,590.11 6,591.91 15.7K
15:24 6,592.35 6,592.48 6,592.35 6,592.42 1.8K
15:25 6,592.67 6,592.67 6,590.35 6,590.35 17.9K
15:26 6,589.77 6,589.97 6,589.49 6,589.49 11.9K
15:27 6,590.35 6,590.35 6,589.57 6,589.57 2.0K
15:28 6,589.76 6,589.76 6,584.60 6,584.60 21.0K
15:29 6,585.91 6,585.98 6,585.72 6,585.72 13.7K
15:30 6,583.46 6,584.11 6,582.52 6,584.11 19.4K
15:31 6,584.18 6,585.78 6,584.18 6,585.78 11.5K
15:32 6,586.23 6,587.48 6,586.23 6,587.48 16.7K
15:33 6,588.11 6,588.11 6,585.54 6,585.56 22.9K
15:34 6,585.62 6,586.48 6,585.62 6,585.83 18.9K
15:35 6,586.43 6,587.68 6,585.99 6,587.68 13.3K
15:36 6,588.01 6,590.49 6,588.01 6,590.37 17.3K
15:37 6,589.87 6,589.87 6,588.34 6,588.34 13.7K
15:38 6,588.36 6,589.51 6,588.36 6,588.98 48.1K
15:39 6,589.13 6,590.25 6,589.13 6,589.90 10.7K
15:40 6,589.90 6,589.90 6,588.54 6,588.98 6.3K
15:41 6,589.67 6,590.49 6,589.15 6,590.49 23.3K
15:42 6,590.55 6,590.94 6,589.45 6,589.45 19.7K
15:43 6,589.51 6,589.51 6,589.14 6,589.30 13.8K
15:44 6,590.02 6,591.01 6,589.62 6,591.01 20.0K
15:45 6,591.26 6,591.58 6,591.26 6,591.37 9.4K
15:46 6,590.92 6,590.92 6,589.92 6,589.92 13.2K
15:47 6,589.88 6,592.35 6,589.88 6,592.35 51.3K
15:48 6,591.74 6,592.21 6,591.05 6,591.08 23.5K
15:49 6,591.57 6,591.63 6,591.32 6,591.39 18.7K
15:50 6,591.07 6,591.07 6,588.33 6,588.33 95.8K
15:51 6,588.33 6,588.33 6,587.84 6,587.98 49.0K
15:52 6,587.68 6,588.24 6,587.68 6,588.24 28.8K
15:53 6,589.20 6,589.20 6,588.08 6,588.30 38.0K
15:54 6,589.64 6,590.08 6,588.86 6,588.86 42.7K
15:55 6,588.75 6,588.92 6,588.10 6,588.92 53.8K
15:56 6,585.85 6,585.85 6,583.30 6,583.30 94.0K
15:57 6,583.21 6,586.25 6,583.21 6,585.24 81.0K
15:58 6,585.04 6,585.04 6,584.38 6,584.38 80.7K
15:59 6,584.52 6,586.15 6,584.52 6,586.15 100.9K
16:00 6,585.99 6,585.99 6,585.64 6,585.64 6,923.1K
16:01 6,585.64 6,585.64 6,585.64 6,585.64 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし