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 6,590.80 6,626.05 6,590.80 6,621.78 2,240.0K
09:31 6,621.28 6,621.28 6,620.06 6,621.26 16.4K
09:32 6,619.71 6,622.68 6,619.71 6,621.01 35.3K
09:33 6,617.87 6,617.87 6,614.92 6,615.44 21.8K
09:34 6,617.12 6,618.54 6,615.99 6,615.99 15.0K
09:35 6,615.21 6,616.15 6,614.26 6,614.26 19.0K
09:36 6,613.51 6,614.67 6,612.22 6,612.22 13.4K
09:37 6,609.37 6,609.37 6,606.26 6,607.63 24.1K
09:38 6,609.53 6,614.39 6,609.53 6,614.39 12.4K
09:39 6,612.98 6,613.00 6,612.49 6,612.56 14.3K
09:40 6,610.75 6,616.70 6,610.75 6,616.70 15.7K
09:41 6,621.68 6,621.70 6,619.36 6,619.36 16.9K
09:42 6,619.70 6,620.05 6,618.21 6,620.05 12.5K
09:43 6,622.14 6,622.23 6,621.97 6,621.97 19.0K
09:44 6,622.28 6,623.96 6,622.28 6,623.81 11.8K
09:45 6,623.17 6,624.22 6,621.16 6,621.16 17.6K
09:46 6,619.63 6,619.63 6,615.53 6,615.53 16.5K
09:47 6,615.52 6,615.52 6,612.41 6,612.41 12.1K
09:48 6,613.90 6,613.90 6,611.77 6,612.15 11.7K
09:49 6,608.84 6,608.84 6,601.08 6,601.08 19.2K
09:50 6,595.46 6,595.46 6,589.25 6,589.25 46.3K
09:51 6,590.35 6,592.16 6,590.35 6,592.03 10.1K
09:52 6,591.53 6,591.57 6,590.80 6,591.57 14.4K
09:53 6,596.07 6,596.07 6,593.07 6,593.07 23.3K
09:54 6,593.07 6,596.15 6,593.07 6,594.84 8.7K
09:55 6,594.94 6,596.23 6,594.12 6,594.12 7.9K
09:56 6,594.44 6,594.70 6,594.03 6,594.03 6.1K
09:57 6,594.58 6,598.69 6,594.58 6,598.69 8.3K
09:58 6,598.64 6,598.64 6,597.73 6,598.49 10.0K
09:59 6,597.46 6,598.87 6,597.46 6,598.83 8.4K
10:00 6,598.84 6,601.30 6,598.43 6,601.30 6.2K
10:01 6,601.94 6,603.84 6,601.94 6,603.84 22.9K
10:02 6,605.34 6,608.58 6,605.34 6,608.58 7.1K
10:03 6,608.03 6,608.54 6,606.46 6,607.11 11.3K
10:04 6,608.63 6,609.38 6,608.63 6,608.84 7.4K
10:05 6,608.91 6,610.60 6,608.48 6,608.48 9.3K
10:06 6,609.13 6,611.03 6,608.98 6,611.03 6.4K
10:07 6,611.41 6,611.54 6,611.41 6,611.54 8.4K
10:08 6,611.17 6,611.22 6,609.40 6,609.40 9.8K
10:09 6,610.31 6,610.70 6,610.13 6,610.15 2.1K
10:10 6,608.76 6,609.14 6,607.36 6,607.36 7.7K
10:11 6,607.38 6,609.33 6,607.38 6,609.33 8.5K
10:12 6,607.87 6,610.00 6,607.87 6,610.00 5.5K
10:13 6,610.00 6,610.18 6,609.73 6,609.73 2.7K
10:14 6,609.57 6,611.37 6,609.08 6,611.37 8.3K
10:15 6,611.46 6,612.34 6,611.27 6,612.34 4.4K
10:16 6,612.53 6,617.47 6,612.53 6,617.47 7.1K
10:17 6,617.05 6,617.32 6,617.05 6,617.28 6.4K
10:18 6,617.47 6,617.47 6,616.14 6,616.78 10.4K
10:19 6,616.96 6,616.96 6,615.34 6,615.34 5.5K
10:20 6,615.05 6,616.89 6,614.94 6,616.89 10.1K
10:21 6,616.77 6,617.50 6,616.63 6,617.50 9.9K
10:22 6,617.76 6,617.76 6,614.87 6,614.87 5.7K
10:23 6,615.45 6,615.45 6,612.28 6,612.28 8.1K
10:24 6,612.16 6,612.16 6,607.50 6,607.50 18.9K
10:25 6,606.32 6,606.32 6,601.36 6,601.36 13.3K
10:26 6,602.59 6,603.28 6,601.24 6,601.24 15.2K
10:27 6,599.87 6,602.35 6,599.87 6,602.35 13.7K
10:28 6,602.35 6,606.04 6,602.35 6,606.04 3.9K
10:29 6,605.66 6,605.85 6,604.87 6,604.87 13.3K
10:30 6,602.76 6,604.03 6,602.37 6,604.03 8.5K
10:31 6,603.97 6,607.40 6,603.54 6,607.40 7.2K
10:32 6,608.17 6,608.48 6,608.17 6,608.48 5.9K
10:33 6,606.58 6,606.69 6,605.99 6,605.99 4.2K
10:34 6,605.53 6,606.27 6,604.52 6,604.52 30.6K
10:35 6,604.26 6,605.03 6,604.01 6,605.03 5.9K
10:36 6,604.19 6,604.38 6,603.96 6,603.96 17.2K
10:37 6,603.96 6,603.96 6,602.23 6,602.35 15.4K
10:38 6,602.43 6,604.27 6,602.43 6,604.27 7.8K
10:39 6,604.03 6,604.03 6,603.54 6,603.67 6.3K
10:40 6,604.05 6,604.05 6,603.16 6,603.16 10.5K
10:41 6,599.66 6,599.66 6,594.29 6,595.93 23.5K
10:42 6,593.47 6,593.47 6,589.80 6,589.80 7.2K
10:43 6,589.86 6,591.43 6,589.22 6,590.70 2.9K
10:44 6,590.02 6,592.06 6,590.02 6,592.06 7.5K
10:45 6,592.30 6,594.67 6,592.30 6,594.67 5.5K
10:46 6,594.92 6,594.92 6,591.60 6,591.60 7.8K
10:47 6,592.18 6,593.68 6,591.73 6,591.73 4.3K
10:48 6,590.43 6,590.81 6,589.04 6,589.04 12.2K
10:49 6,589.44 6,589.81 6,588.70 6,589.81 62.1K
10:50 6,589.87 6,591.72 6,589.87 6,590.30 11.7K
10:51 6,590.56 6,590.56 6,587.93 6,589.99 31.7K
10:52 6,589.75 6,590.23 6,589.65 6,590.23 6.5K
10:53 6,590.07 6,592.75 6,590.07 6,592.75 6.8K
10:54 6,593.80 6,593.80 6,593.29 6,593.42 5.9K
10:55 6,593.33 6,594.62 6,593.07 6,594.62 2.4K
10:56 6,595.81 6,595.81 6,595.21 6,595.21 10.5K
10:57 6,595.72 6,599.30 6,595.72 6,599.30 6.0K
10:58 6,599.42 6,601.77 6,599.42 6,601.77 12.1K
10:59 6,601.89 6,601.89 6,599.67 6,599.67 12.6K
11:00 6,599.33 6,599.78 6,598.08 6,598.08 12.4K
11:01 6,597.60 6,598.20 6,597.25 6,597.52 5.3K
11:02 6,598.11 6,598.50 6,598.11 6,598.50 9.2K
11:03 6,598.96 6,601.31 6,598.96 6,601.31 28.3K
11:04 6,602.59 6,603.88 6,602.59 6,603.63 6.0K
11:05 6,603.48 6,604.60 6,603.48 6,604.60 4.3K
11:06 6,604.72 6,605.23 6,604.72 6,605.23 10.5K
11:07 6,605.62 6,605.88 6,605.62 6,605.88 5.1K
11:08 6,606.52 6,607.80 6,606.52 6,607.80 2.4K
11:09 6,607.47 6,607.47 6,606.73 6,606.73 4.3K
11:10 6,606.42 6,607.13 6,606.03 6,607.13 5.4K
11:11 6,606.76 6,607.59 6,606.76 6,607.34 7.0K
11:12 6,607.34 6,607.34 6,605.38 6,605.38 6.0K
11:13 6,605.38 6,606.68 6,605.38 6,606.68 7.3K
11:14 6,606.86 6,607.12 6,606.86 6,607.12 5.3K
11:15 6,607.34 6,608.76 6,607.34 6,608.76 5.9K
11:16 6,609.49 6,611.40 6,609.49 6,611.40 5.4K
11:17 6,611.55 6,612.40 6,611.55 6,612.40 6.1K
11:18 6,611.88 6,614.38 6,611.88 6,614.33 9.6K
11:19 6,613.37 6,613.37 6,612.82 6,612.98 5.9K
11:20 6,613.10 6,614.81 6,613.10 6,613.98 10.1K
11:21 6,614.48 6,614.48 6,612.39 6,612.39 5.1K
11:22 6,612.20 6,612.20 6,610.05 6,610.05 9.1K
11:23 6,609.65 6,609.65 6,609.24 6,609.24 5.7K
11:24 6,609.51 6,613.45 6,609.51 6,613.45 17.7K
11:25 6,613.42 6,614.42 6,613.42 6,614.42 5.5K
11:26 6,614.42 6,614.93 6,614.31 6,614.31 6.0K
11:27 6,615.30 6,615.30 6,614.98 6,614.98 3.2K
11:28 6,615.03 6,615.03 6,611.65 6,611.65 15.0K
11:29 6,612.13 6,612.44 6,611.69 6,611.69 2.7K
11:30 6,611.82 6,611.82 6,611.11 6,611.82 17.6K
11:31 6,612.08 6,612.44 6,611.93 6,612.28 6.9K
11:32 6,612.34 6,612.48 6,611.89 6,611.89 4.4K
11:33 6,611.92 6,611.92 6,610.79 6,610.92 4.7K
11:34 6,610.92 6,611.92 6,610.92 6,611.92 5.5K
11:35 6,611.72 6,611.87 6,611.33 6,611.87 3.2K
11:36 6,611.09 6,611.09 6,610.09 6,610.42 15.1K
11:37 6,607.49 6,608.85 6,607.49 6,608.85 13.7K
11:38 6,609.61 6,610.91 6,609.61 6,610.91 3.2K
11:39 6,610.78 6,613.73 6,610.78 6,613.73 7.5K
11:40 6,613.73 6,613.91 6,613.73 6,613.91 2.8K
11:41 6,614.01 6,614.01 6,613.75 6,613.75 3.2K
11:42 6,614.91 6,614.91 6,614.52 6,614.79 12.6K
11:43 6,614.85 6,614.85 6,614.45 6,614.45 4.9K
11:44 6,614.45 6,615.39 6,614.45 6,615.39 1.6K
11:45 6,616.01 6,616.59 6,616.01 6,616.22 15.8K
11:46 6,616.10 6,616.38 6,616.03 6,616.38 5.0K
11:47 6,616.34 6,616.44 6,616.05 6,616.44 6.0K
11:48 6,616.55 6,616.68 6,616.55 6,616.66 5.4K
11:49 6,616.78 6,617.11 6,616.57 6,616.78 3.2K
11:50 6,616.76 6,617.15 6,616.76 6,616.83 2.7K
11:51 6,615.53 6,615.53 6,614.59 6,614.83 8.4K
11:52 6,615.03 6,615.03 6,613.53 6,613.78 7.3K
11:53 6,614.04 6,614.24 6,614.04 6,614.18 1.9K
11:54 6,613.56 6,614.00 6,613.44 6,614.00 2.9K
11:55 6,614.12 6,614.12 6,612.22 6,612.22 5.6K
11:56 6,612.22 6,612.85 6,612.22 6,612.22 2.9K
11:57 6,612.61 6,612.67 6,612.01 6,612.01 9.0K
11:58 6,611.65 6,611.65 6,610.43 6,610.43 4.2K
11:59 6,610.43 6,610.43 6,609.91 6,609.99 2.0K
12:00 6,609.99 6,611.20 6,609.99 6,611.20 4.8K
12:01 6,611.01 6,611.92 6,610.89 6,611.91 2.7K
12:02 6,611.71 6,612.98 6,611.71 6,612.98 5.4K
12:03 6,613.18 6,613.18 6,612.33 6,612.33 4.6K
12:04 6,612.33 6,612.90 6,612.33 6,612.90 2.2K
12:05 6,613.16 6,613.74 6,613.16 6,613.45 9.7K
12:06 6,613.65 6,613.65 6,611.97 6,611.97 7.9K
12:07 6,611.97 6,612.23 6,611.97 6,612.23 3.5K
12:08 6,612.88 6,613.51 6,612.88 6,613.51 2.8K
12:09 6,613.57 6,613.57 6,613.18 6,613.30 3.2K
12:10 6,613.30 6,613.65 6,613.00 6,613.65 3.4K
12:11 6,613.60 6,614.12 6,613.60 6,614.12 19.0K
12:12 6,614.18 6,614.18 6,613.85 6,613.98 4.1K
12:13 6,613.98 6,614.18 6,613.64 6,613.64 6.3K
12:14 6,612.94 6,613.55 6,612.65 6,612.65 9.4K
12:15 6,612.61 6,613.47 6,612.61 6,613.47 8.8K
12:16 6,613.54 6,613.54 6,612.02 6,612.02 17.8K
12:17 6,611.57 6,611.57 6,609.45 6,609.45 7.6K
12:18 6,609.64 6,609.96 6,609.19 6,609.19 4.1K
12:19 6,609.19 6,611.00 6,609.19 6,611.00 13.1K
12:20 6,610.81 6,611.00 6,610.58 6,610.58 7.6K
12:21 6,610.25 6,610.25 6,609.86 6,609.92 6.3K
12:22 6,609.92 6,610.17 6,609.92 6,610.17 2.9K
12:23 6,610.30 6,610.30 6,608.23 6,608.23 6.9K
12:24 6,608.47 6,608.92 6,608.24 6,608.92 2.1K
12:25 6,609.42 6,609.88 6,609.42 6,609.81 4.4K
12:26 6,610.14 6,610.86 6,610.10 6,610.86 4.9K
12:27 6,610.86 6,611.18 6,610.60 6,611.18 2.8K
12:28 6,611.26 6,611.42 6,611.08 6,611.08 2.3K
12:29 6,611.02 6,611.57 6,610.76 6,611.57 9.5K
12:30 6,612.30 6,613.11 6,612.30 6,613.04 19.6K
12:31 6,613.04 6,613.17 6,612.79 6,612.79 1.6K
12:32 6,613.28 6,614.03 6,612.98 6,614.03 6.6K
12:33 6,614.03 6,614.03 6,613.91 6,613.97 2.8K
12:34 6,613.40 6,613.67 6,613.01 6,613.01 7.9K
12:35 6,613.24 6,613.24 6,613.03 6,613.16 9.1K
12:36 6,613.22 6,613.60 6,613.22 6,613.60 1.3K
12:37 6,614.05 6,614.50 6,614.05 6,614.50 2.7K
12:38 6,614.44 6,614.79 6,614.44 6,614.78 1.4K
12:39 6,614.78 6,615.04 6,614.78 6,615.04 2.1K
12:40 6,615.18 6,616.35 6,615.18 6,616.35 11.2K
12:41 6,616.65 6,617.50 6,616.65 6,617.50 5.6K
12:42 6,618.11 6,618.78 6,617.98 6,618.78 4.5K
12:43 6,619.03 6,619.03 6,618.49 6,618.49 3.6K
12:44 6,618.43 6,618.43 6,618.14 6,618.27 1.8K
12:45 6,618.33 6,618.33 6,617.21 6,617.21 8.5K
12:46 6,617.36 6,617.36 6,617.15 6,617.15 15.7K
12:47 6,616.15 6,616.15 6,614.59 6,614.59 31.5K
12:48 6,614.35 6,614.39 6,613.81 6,613.81 2.9K
12:49 6,613.55 6,613.87 6,613.55 6,613.87 4.0K
12:50 6,613.76 6,614.23 6,613.76 6,614.23 5.3K
12:51 6,615.31 6,615.31 6,613.67 6,613.67 11.9K
12:52 6,613.67 6,614.10 6,613.67 6,614.10 2.3K
12:53 6,614.10 6,614.10 6,613.65 6,613.65 0.6K
12:54 6,613.94 6,615.52 6,613.94 6,615.52 3.6K
12:55 6,615.52 6,617.06 6,615.52 6,617.06 4.1K
12:56 6,616.67 6,616.67 6,615.81 6,615.81 2.3K
12:57 6,615.84 6,616.29 6,615.84 6,616.23 2.2K
12:58 6,616.55 6,616.66 6,616.11 6,616.11 18.8K
12:59 6,616.11 6,616.11 6,615.82 6,615.88 2.4K
13:00 6,612.11 6,612.92 6,612.11 6,612.92 32.5K
13:01 6,613.88 6,613.96 6,613.61 6,613.96 8.5K
13:02 6,613.87 6,613.87 6,613.42 6,613.42 1.1K
13:03 6,613.37 6,613.37 6,613.35 6,613.35 2.8K
13:04 6,612.96 6,612.96 6,610.81 6,610.81 20.2K
13:05 6,609.84 6,609.84 6,607.89 6,608.02 8.9K
13:06 6,608.02 6,608.02 6,607.19 6,607.21 22.7K
13:07 6,607.46 6,607.53 6,606.49 6,606.49 4.5K
13:08 6,605.73 6,606.16 6,605.12 6,605.12 12.4K
13:09 6,605.12 6,606.25 6,605.12 6,606.19 13.4K
13:10 6,606.25 6,606.25 6,605.02 6,605.02 2.4K
13:11 6,604.75 6,604.95 6,604.68 6,604.68 14.4K
13:12 6,604.70 6,605.80 6,604.70 6,605.80 4.4K
13:13 6,605.92 6,606.25 6,605.61 6,605.88 42.5K
13:14 6,605.97 6,605.97 6,605.61 6,605.61 15.1K
13:15 6,605.67 6,606.13 6,605.29 6,606.13 5.0K
13:16 6,610.76 6,610.82 6,609.06 6,609.06 20.8K
13:17 6,609.00 6,609.61 6,608.31 6,608.31 6.3K
13:18 6,607.35 6,607.55 6,607.30 6,607.42 6.7K
13:19 6,607.50 6,609.89 6,607.50 6,609.89 5.1K
13:20 6,609.37 6,609.37 6,608.90 6,608.90 5.9K
13:21 6,609.59 6,609.59 6,609.14 6,609.39 6.2K
13:22 6,609.39 6,609.77 6,609.39 6,609.71 2.3K
13:23 6,610.03 6,611.02 6,610.03 6,610.07 6.8K
13:24 6,610.07 6,610.07 6,609.07 6,609.07 3.5K
13:25 6,608.87 6,609.04 6,608.87 6,609.04 0.8K
13:26 6,609.82 6,609.82 6,609.50 6,609.50 4.0K
13:27 6,608.98 6,608.98 6,607.74 6,607.74 5.4K
13:28 6,607.49 6,607.64 6,607.27 6,607.27 9.9K
13:29 6,606.93 6,607.33 6,606.46 6,607.33 7.3K
13:30 6,607.12 6,607.12 6,603.80 6,604.86 9.2K
13:31 6,605.51 6,605.51 6,605.15 6,605.15 6.2K
13:32 6,605.23 6,605.48 6,604.85 6,604.85 6.3K
13:33 6,605.04 6,605.48 6,605.04 6,605.48 4.8K
13:34 6,605.04 6,605.04 6,604.59 6,604.59 3.4K
13:35 6,604.40 6,604.59 6,604.33 6,604.59 1.7K
13:36 6,604.46 6,604.46 6,601.93 6,602.25 8.5K
13:37 6,602.89 6,602.89 6,601.55 6,601.55 18.5K
13:38 6,601.80 6,601.80 6,601.54 6,601.75 7.9K
13:39 6,601.88 6,602.01 6,596.91 6,596.91 24.1K
13:40 6,597.03 6,598.27 6,597.03 6,598.27 5.1K
13:41 6,598.85 6,599.67 6,598.85 6,599.15 4.5K
13:42 6,599.22 6,601.04 6,599.22 6,601.04 6.4K
13:43 6,600.75 6,601.84 6,600.75 6,601.84 8.2K
13:44 6,600.92 6,601.85 6,600.92 6,601.66 18.4K
13:45 6,601.28 6,602.19 6,601.21 6,602.19 10.0K
13:46 6,601.26 6,601.35 6,600.77 6,601.35 9.0K
13:47 6,601.35 6,601.84 6,601.35 6,601.64 1.7K
13:48 6,601.54 6,601.64 6,601.38 6,601.38 6.0K
13:49 6,601.27 6,601.27 6,600.97 6,600.97 2.8K
13:50 6,600.81 6,600.94 6,600.74 6,600.74 10.4K
13:51 6,601.11 6,601.17 6,601.11 6,601.17 2.6K
13:52 6,601.05 6,601.05 6,599.59 6,599.59 6.6K
13:53 6,599.62 6,599.62 6,598.97 6,598.97 5.4K
13:54 6,599.30 6,599.67 6,599.30 6,599.67 3.8K
13:55 6,599.48 6,599.48 6,598.27 6,598.60 6.6K
13:56 6,598.85 6,599.94 6,598.85 6,599.67 5.3K
13:57 6,599.42 6,600.07 6,599.29 6,600.07 7.2K
13:58 6,601.17 6,601.17 6,601.11 6,601.11 7.7K
13:59 6,601.05 6,601.05 6,600.72 6,600.72 1.3K
14:00 6,600.72 6,600.78 6,600.58 6,600.78 1.4K
14:01 6,600.88 6,601.50 6,600.88 6,601.24 9.4K
14:02 6,601.24 6,601.24 6,600.60 6,600.85 2.3K
14:03 6,600.85 6,601.07 6,600.85 6,601.07 8.8K
14:04 6,601.28 6,602.28 6,601.28 6,601.97 12.8K
14:05 6,602.10 6,602.10 6,601.73 6,601.73 13.8K
14:06 6,601.73 6,601.73 6,601.17 6,601.17 5.5K
14:07 6,601.18 6,601.18 6,600.84 6,600.98 3.7K
14:08 6,601.04 6,601.04 6,600.31 6,600.31 13.9K
14:09 6,600.32 6,600.58 6,600.32 6,600.58 0.8K
14:10 6,600.52 6,600.77 6,600.17 6,600.17 7.3K
14:11 6,599.94 6,600.18 6,599.79 6,600.18 5.3K
14:12 6,600.95 6,601.25 6,600.82 6,601.25 12.2K
14:13 6,600.94 6,600.94 6,600.74 6,600.78 7.3K
14:14 6,600.98 6,601.82 6,600.98 6,601.76 17.2K
14:15 6,601.64 6,603.41 6,601.64 6,603.38 12.1K
14:16 6,603.27 6,603.81 6,603.27 6,603.81 3.0K
14:17 6,603.89 6,604.58 6,603.89 6,604.58 6.2K
14:18 6,604.58 6,605.89 6,604.58 6,605.89 6.6K
14:19 6,608.93 6,609.47 6,608.93 6,609.34 7.9K
14:20 6,609.81 6,612.12 6,609.81 6,612.12 15.6K
14:21 6,612.12 6,612.12 6,611.34 6,611.40 17.9K
14:22 6,611.42 6,611.42 6,611.29 6,611.29 2.5K
14:23 6,611.61 6,611.68 6,611.36 6,611.36 9.6K
14:24 6,610.32 6,610.62 6,610.32 6,610.62 7.4K
14:25 6,610.50 6,610.70 6,610.28 6,610.70 3.0K
14:26 6,609.92 6,609.92 6,609.15 6,609.15 16.5K
14:27 6,607.65 6,607.65 6,606.95 6,606.95 9.0K
14:28 6,607.41 6,609.05 6,607.41 6,607.96 6.8K
14:29 6,607.71 6,607.71 6,607.38 6,607.38 2.3K
14:30 6,606.49 6,606.99 6,605.91 6,606.99 4.9K
14:31 6,607.11 6,607.11 6,606.92 6,606.92 0.6K
14:32 6,606.92 6,607.06 6,606.68 6,607.06 3.0K
14:33 6,607.00 6,608.10 6,607.00 6,607.69 5.6K
14:34 6,607.69 6,607.91 6,607.69 6,607.91 1.9K
14:35 6,608.39 6,608.67 6,608.27 6,608.67 6.9K
14:36 6,608.60 6,610.20 6,608.22 6,610.20 5.7K
14:37 6,610.40 6,611.10 6,610.14 6,610.79 6.0K
14:38 6,609.95 6,610.28 6,609.95 6,610.28 15.5K
14:39 6,610.23 6,611.22 6,610.23 6,611.22 11.9K
14:40 6,611.34 6,611.79 6,611.34 6,611.47 4.6K
14:41 6,611.73 6,611.73 6,611.41 6,611.69 5.4K
14:42 6,611.87 6,612.45 6,611.87 6,612.26 9.4K
14:43 6,612.26 6,612.26 6,611.05 6,611.05 3.0K
14:44 6,610.92 6,611.24 6,610.79 6,611.22 4.8K
14:45 6,611.42 6,611.48 6,611.09 6,611.28 2.5K
14:46 6,611.19 6,611.74 6,611.19 6,611.74 13.1K
14:47 6,611.74 6,611.74 6,611.04 6,611.04 4.6K
14:48 6,611.04 6,611.04 6,610.78 6,610.78 4.2K
14:49 6,610.78 6,610.99 6,610.40 6,610.99 6.3K
14:50 6,611.05 6,611.61 6,610.79 6,610.79 11.0K
14:51 6,611.31 6,611.54 6,611.31 6,611.41 7.3K
14:52 6,611.66 6,612.09 6,611.66 6,612.09 1.8K
14:53 6,612.16 6,612.35 6,611.56 6,611.56 7.1K
14:54 6,611.71 6,611.83 6,611.50 6,611.50 5.9K
14:55 6,611.50 6,611.50 6,611.24 6,611.24 3.3K
14:56 6,610.92 6,611.12 6,610.92 6,611.01 12.9K
14:57 6,610.19 6,610.19 6,608.10 6,608.49 33.0K
14:58 6,608.49 6,608.72 6,608.40 6,608.72 3.6K
14:59 6,608.72 6,609.35 6,608.72 6,609.29 4.6K
15:00 6,609.29 6,609.37 6,609.18 6,609.37 5.9K
15:01 6,610.03 6,612.27 6,610.03 6,612.27 21.7K
15:02 6,611.99 6,613.42 6,611.88 6,613.42 56.6K
15:03 6,613.13 6,613.13 6,612.53 6,612.53 26.7K
15:04 6,612.53 6,612.85 6,612.53 6,612.59 27.1K
15:05 6,612.41 6,612.65 6,612.41 6,612.52 24.3K
15:06 6,612.46 6,613.75 6,612.46 6,613.75 6.4K
15:07 6,613.75 6,614.56 6,613.75 6,614.56 6.6K
15:08 6,614.56 6,614.88 6,614.56 6,614.57 3.7K
15:09 6,614.57 6,615.62 6,614.52 6,615.48 10.1K
15:10 6,615.48 6,615.79 6,615.48 6,615.60 5.6K
15:11 6,615.60 6,615.88 6,615.32 6,615.88 5.8K
15:12 6,615.88 6,616.01 6,615.69 6,615.73 9.5K
15:13 6,615.73 6,616.04 6,614.97 6,616.04 16.8K
15:14 6,616.60 6,616.60 6,614.03 6,614.03 10.2K
15:15 6,613.82 6,613.89 6,613.68 6,613.68 2.0K
15:16 6,613.55 6,614.11 6,613.55 6,614.11 3.8K
15:17 6,613.11 6,614.11 6,613.11 6,614.11 17.3K
15:18 6,614.55 6,614.94 6,614.03 6,614.94 12.5K
15:19 6,615.20 6,615.25 6,614.92 6,614.92 22.9K
15:20 6,615.11 6,615.59 6,615.11 6,615.12 87.9K
15:21 6,613.95 6,613.95 6,613.50 6,613.50 10.8K
15:22 6,613.06 6,613.16 6,613.06 6,613.07 7.6K
15:23 6,612.97 6,613.35 6,612.58 6,613.35 8.9K
15:24 6,613.15 6,613.15 6,612.00 6,612.00 8.9K
15:25 6,612.10 6,612.10 6,610.66 6,611.12 9.1K
15:26 6,610.88 6,611.16 6,610.88 6,611.16 3.4K
15:27 6,611.81 6,612.39 6,611.81 6,612.20 5.6K
15:28 6,611.89 6,611.89 6,611.22 6,611.22 7.0K
15:29 6,610.01 6,610.01 6,608.90 6,609.21 10.8K
15:30 6,609.44 6,609.56 6,609.20 6,609.20 4.9K
15:31 6,609.17 6,609.77 6,609.17 6,609.53 12.0K
15:32 6,610.43 6,610.63 6,610.29 6,610.43 11.8K
15:33 6,610.98 6,611.46 6,609.57 6,609.57 14.9K
15:34 6,609.70 6,610.61 6,609.64 6,610.61 7.9K
15:35 6,610.35 6,611.03 6,610.35 6,611.03 14.4K
15:36 6,610.20 6,610.20 6,609.08 6,609.08 10.7K
15:37 6,609.45 6,609.45 6,608.81 6,609.31 14.2K
15:38 6,609.29 6,609.29 6,608.82 6,609.04 17.2K
15:39 6,608.90 6,609.03 6,608.70 6,608.82 4.3K
15:40 6,608.68 6,609.07 6,608.59 6,608.68 11.3K
15:41 6,607.28 6,608.80 6,607.28 6,608.69 26.0K
15:42 6,609.17 6,609.24 6,608.99 6,609.10 27.1K
15:43 6,609.97 6,609.97 6,609.50 6,609.56 11.5K
15:44 6,609.46 6,610.09 6,609.46 6,610.09 19.2K
15:45 6,610.51 6,610.51 6,608.96 6,610.03 20.8K
15:46 6,611.54 6,611.72 6,611.25 6,611.50 18.0K
15:47 6,611.16 6,611.16 6,610.52 6,610.86 17.0K
15:48 6,610.99 6,611.09 6,610.68 6,610.82 25.7K
15:49 6,611.00 6,611.82 6,610.77 6,611.82 24.7K
15:50 6,611.89 6,614.95 6,611.89 6,614.77 183.5K
15:51 6,614.04 6,615.39 6,613.27 6,613.44 103.3K
15:52 6,613.89 6,614.93 6,613.89 6,614.93 86.3K
15:53 6,615.73 6,616.04 6,615.65 6,615.65 53.8K
15:54 6,616.49 6,619.23 6,616.49 6,619.23 97.9K
15:55 6,618.70 6,619.46 6,616.29 6,616.29 77.8K
15:56 6,617.10 6,617.10 6,612.18 6,612.18 128.9K
15:57 6,611.42 6,611.61 6,611.37 6,611.61 91.3K
15:58 6,612.04 6,613.15 6,611.78 6,611.78 106.2K
15:59 6,611.11 6,611.18 6,610.95 6,611.18 112.1K
16:00 6,611.23 6,611.79 6,611.23 6,611.79 23,685.5K
16:01 6,611.79 6,611.79 6,611.79 6,611.79 125.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし