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 6,718.76 6,741.92 6,718.76 6,741.92 78.8K
09:31 6,742.31 6,742.31 6,736.62 6,736.62 10.9K
09:32 6,734.31 6,737.74 6,734.21 6,737.74 11.8K
09:33 6,736.78 6,738.50 6,736.78 6,737.19 7.0K
09:34 6,738.47 6,739.25 6,738.47 6,739.05 11.5K
09:35 6,736.86 6,738.21 6,736.03 6,738.21 8.2K
09:36 6,735.49 6,735.89 6,733.32 6,733.71 11.9K
09:37 6,732.91 6,732.91 6,731.49 6,731.49 6.8K
09:38 6,731.49 6,731.49 6,729.20 6,729.20 4.1K
09:39 6,728.03 6,731.37 6,728.03 6,731.37 4.0K
09:40 6,732.57 6,733.21 6,732.57 6,733.17 6.7K
09:41 6,732.40 6,734.16 6,732.40 6,733.67 14.2K
09:42 6,733.67 6,735.21 6,733.67 6,735.21 9.4K
09:43 6,734.85 6,738.49 6,734.85 6,738.49 10.2K
09:44 6,738.30 6,738.88 6,738.09 6,738.09 6.0K
09:45 6,737.14 6,737.14 6,731.60 6,734.59 14.6K
09:46 6,734.07 6,743.96 6,734.07 6,743.09 7.4K
09:47 6,743.84 6,746.08 6,742.72 6,746.08 10.7K
09:48 6,744.51 6,744.51 6,742.69 6,742.69 12.1K
09:49 6,743.59 6,743.59 6,743.21 6,743.27 7.6K
09:50 6,743.53 6,743.53 6,742.88 6,743.11 4.5K
09:51 6,743.03 6,745.43 6,743.03 6,745.43 8.0K
09:52 6,747.71 6,747.71 6,746.80 6,747.20 10.2K
09:53 6,746.16 6,746.16 6,743.66 6,745.20 11.9K
09:54 6,744.69 6,746.83 6,744.68 6,746.25 28.9K
09:55 6,746.00 6,747.23 6,745.61 6,747.23 7.5K
09:56 6,747.18 6,747.64 6,746.22 6,746.46 13.1K
09:57 6,747.34 6,747.64 6,746.20 6,746.20 11.5K
09:58 6,745.39 6,745.39 6,742.70 6,742.85 12.0K
09:59 6,742.59 6,743.79 6,742.59 6,743.79 8.9K
10:00 6,743.61 6,745.13 6,741.05 6,745.13 15.7K
10:01 6,744.34 6,744.34 6,742.76 6,742.76 11.5K
10:02 6,743.11 6,746.29 6,743.11 6,745.76 10.2K
10:03 6,745.67 6,748.17 6,745.67 6,746.92 5.6K
10:04 6,747.92 6,748.18 6,746.25 6,746.25 14.7K
10:05 6,744.96 6,746.37 6,744.96 6,746.37 6.7K
10:06 6,746.28 6,746.28 6,745.78 6,745.78 11.4K
10:07 6,745.93 6,745.93 6,744.05 6,744.05 8.0K
10:08 6,743.61 6,744.00 6,743.52 6,743.52 3.9K
10:09 6,743.58 6,746.77 6,743.58 6,746.77 14.6K
10:10 6,747.03 6,748.31 6,746.80 6,747.53 4.8K
10:11 6,748.77 6,749.90 6,748.77 6,749.90 8.3K
10:12 6,749.53 6,749.53 6,749.05 6,749.05 8.8K
10:13 6,748.84 6,749.16 6,748.33 6,748.87 9.7K
10:14 6,748.87 6,749.62 6,748.87 6,749.10 7.0K
10:15 6,748.89 6,749.77 6,748.63 6,749.52 12.5K
10:16 6,749.45 6,750.07 6,749.45 6,750.07 3.0K
10:17 6,748.94 6,748.94 6,748.50 6,748.87 4.7K
10:18 6,750.11 6,750.15 6,749.58 6,750.15 21.9K
10:19 6,750.40 6,750.40 6,750.02 6,750.02 5.4K
10:20 6,749.89 6,751.49 6,749.89 6,751.49 9.1K
10:21 6,752.49 6,752.49 6,752.10 6,752.10 5.6K
10:22 6,751.08 6,751.08 6,750.06 6,750.61 9.3K
10:23 6,749.52 6,750.48 6,749.52 6,750.48 31.5K
10:24 6,750.29 6,752.04 6,750.29 6,752.04 12.4K
10:25 6,752.00 6,754.42 6,752.00 6,754.42 7.6K
10:26 6,753.86 6,754.25 6,753.53 6,754.24 6.8K
10:27 6,754.25 6,755.15 6,754.25 6,754.93 7.1K
10:28 6,754.51 6,755.48 6,754.44 6,754.82 7.1K
10:29 6,756.19 6,756.47 6,756.19 6,756.26 2.9K
10:30 6,754.55 6,754.55 6,754.15 6,754.15 9.5K
10:31 6,754.27 6,755.79 6,754.27 6,755.54 3.8K
10:32 6,756.10 6,758.37 6,756.10 6,758.37 12.9K
10:33 6,758.75 6,759.27 6,758.75 6,759.14 4.5K
10:34 6,757.68 6,758.88 6,757.68 6,758.03 6.7K
10:35 6,758.03 6,758.97 6,757.66 6,758.97 6.2K
10:36 6,758.25 6,759.21 6,757.80 6,759.21 9.8K
10:37 6,758.48 6,759.12 6,758.48 6,758.54 6.2K
10:38 6,758.54 6,759.40 6,758.54 6,758.89 10.5K
10:39 6,758.76 6,760.44 6,758.76 6,759.79 9.2K
10:40 6,758.99 6,759.12 6,757.74 6,757.74 9.7K
10:41 6,758.19 6,758.19 6,755.93 6,755.93 11.8K
10:42 6,755.03 6,756.16 6,755.03 6,756.16 6.5K
10:43 6,755.96 6,756.16 6,755.96 6,756.16 2.7K
10:44 6,756.19 6,757.65 6,756.19 6,757.50 28.1K
10:45 6,756.08 6,756.08 6,755.39 6,755.39 6.9K
10:46 6,755.39 6,755.39 6,754.56 6,755.00 4.4K
10:47 6,754.41 6,754.80 6,752.88 6,752.88 11.2K
10:48 6,752.68 6,753.00 6,752.68 6,753.00 3.0K
10:49 6,753.39 6,753.39 6,751.68 6,751.68 7.4K
10:50 6,751.49 6,751.49 6,750.35 6,750.35 14.0K
10:51 6,750.39 6,750.78 6,749.71 6,749.71 6.1K
10:52 6,747.97 6,748.42 6,747.85 6,748.30 4.9K
10:53 6,748.56 6,749.06 6,748.18 6,749.06 4.3K
10:54 6,749.36 6,749.44 6,749.36 6,749.39 3.0K
10:55 6,751.63 6,752.61 6,751.63 6,752.61 12.1K
10:56 6,752.37 6,752.63 6,750.99 6,750.99 1.4K
10:57 6,750.41 6,750.71 6,750.00 6,750.71 5.5K
10:58 6,751.82 6,751.82 6,750.39 6,750.39 6.5K
10:59 6,750.59 6,751.49 6,750.59 6,750.92 8.4K
11:00 6,750.66 6,751.77 6,750.66 6,751.44 8.4K
11:01 6,751.92 6,752.55 6,751.69 6,752.55 13.5K
11:02 6,752.36 6,752.44 6,751.62 6,752.44 9.0K
11:03 6,752.44 6,752.52 6,750.45 6,750.45 7.6K
11:04 6,750.30 6,750.73 6,750.30 6,750.60 8.4K
11:05 6,750.53 6,750.53 6,749.23 6,749.23 4.5K
11:06 6,749.55 6,749.55 6,747.65 6,747.70 7.3K
11:07 6,747.50 6,748.34 6,746.55 6,746.55 16.6K
11:08 6,746.06 6,746.11 6,742.55 6,742.55 10.0K
11:09 6,742.64 6,742.78 6,742.64 6,742.78 4.3K
11:10 6,741.53 6,742.42 6,741.53 6,742.42 7.5K
11:11 6,742.16 6,744.33 6,742.16 6,744.33 4.6K
11:12 6,745.31 6,747.70 6,745.31 6,747.14 10.5K
11:13 6,747.57 6,747.57 6,745.49 6,746.94 10.1K
11:14 6,746.94 6,747.72 6,746.83 6,747.72 2.6K
11:15 6,747.12 6,748.36 6,746.53 6,748.36 6.6K
11:16 6,748.30 6,748.97 6,748.30 6,748.97 3.0K
11:17 6,748.73 6,748.73 6,744.17 6,744.17 9.9K
11:18 6,743.29 6,743.29 6,740.53 6,740.53 8.9K
11:19 6,739.68 6,739.68 6,739.24 6,739.24 6.4K
11:20 6,739.03 6,740.52 6,739.03 6,740.52 6.8K
11:21 6,739.14 6,740.24 6,738.91 6,740.24 4.6K
11:22 6,738.59 6,738.59 6,737.06 6,737.38 27.2K
11:23 6,736.81 6,737.90 6,736.81 6,737.90 11.7K
11:24 6,739.13 6,739.60 6,738.90 6,738.92 17.2K
11:25 6,738.92 6,738.92 6,737.57 6,737.57 6.3K
11:26 6,737.79 6,738.04 6,736.71 6,737.88 15.9K
11:27 6,736.62 6,736.62 6,736.16 6,736.16 4.0K
11:28 6,734.37 6,735.35 6,734.37 6,735.09 19.0K
11:29 6,735.66 6,735.72 6,735.41 6,735.41 5.3K
11:30 6,735.72 6,735.94 6,735.17 6,735.17 4.0K
11:31 6,735.98 6,735.98 6,733.91 6,733.98 16.0K
11:32 6,733.85 6,734.67 6,733.04 6,733.04 10.3K
11:33 6,732.16 6,732.68 6,732.16 6,732.24 6.2K
11:34 6,730.48 6,732.05 6,730.48 6,731.75 8.8K
11:35 6,731.87 6,732.89 6,731.87 6,732.77 8.7K
11:36 6,732.11 6,732.11 6,729.79 6,729.79 9.1K
11:37 6,729.28 6,731.77 6,729.28 6,731.77 12.0K
11:38 6,731.77 6,732.23 6,731.77 6,732.23 8.0K
11:39 6,732.25 6,733.56 6,732.25 6,733.23 6.6K
11:40 6,732.95 6,732.95 6,732.39 6,732.39 8.6K
11:41 6,732.77 6,732.77 6,730.91 6,730.91 3.4K
11:42 6,731.49 6,732.43 6,731.49 6,731.65 8.8K
11:43 6,731.65 6,731.66 6,731.12 6,731.12 4.5K
11:44 6,729.23 6,730.67 6,729.23 6,730.67 11.7K
11:45 6,730.28 6,731.19 6,730.28 6,731.09 3.5K
11:46 6,731.59 6,732.34 6,731.59 6,732.34 9.2K
11:47 6,732.59 6,732.79 6,732.21 6,732.33 2.3K
11:48 6,733.02 6,735.33 6,733.02 6,735.33 6.8K
11:49 6,735.24 6,735.78 6,735.24 6,735.65 5.5K
11:50 6,735.40 6,735.40 6,731.37 6,731.37 6.0K
11:51 6,731.12 6,733.55 6,731.12 6,733.55 7.3K
11:52 6,733.72 6,733.72 6,733.14 6,733.14 5.5K
11:53 6,732.64 6,732.64 6,731.02 6,732.36 8.8K
11:54 6,732.36 6,732.49 6,732.25 6,732.32 9.4K
11:55 6,733.52 6,734.03 6,733.39 6,734.03 3.7K
11:56 6,735.47 6,735.75 6,735.47 6,735.50 8.5K
11:57 6,734.59 6,734.59 6,732.48 6,732.48 13.3K
11:58 6,732.48 6,732.48 6,731.91 6,732.43 2.8K
11:59 6,732.43 6,733.31 6,732.43 6,733.31 4.0K
12:00 6,734.17 6,739.07 6,734.17 6,739.07 31.3K
12:01 6,738.88 6,739.67 6,738.88 6,739.63 4.3K
12:02 6,739.63 6,739.63 6,739.61 6,739.61 3.0K
12:03 6,739.61 6,740.01 6,739.61 6,740.01 3.9K
12:04 6,740.40 6,740.60 6,739.49 6,739.49 7.4K
12:05 6,739.49 6,740.01 6,738.64 6,738.64 7.9K
12:06 6,738.25 6,739.10 6,737.77 6,739.10 9.9K
12:07 6,739.10 6,740.25 6,739.10 6,740.25 2.6K
12:08 6,740.28 6,741.59 6,740.28 6,741.59 6.6K
12:09 6,741.59 6,742.82 6,741.59 6,742.82 0.2K
12:10 6,743.20 6,743.72 6,742.82 6,743.72 10.4K
12:11 6,743.91 6,745.88 6,743.91 6,745.88 8.0K
12:12 6,747.18 6,747.18 6,746.43 6,746.43 6.8K
12:13 6,747.06 6,750.26 6,747.06 6,750.26 3.4K
12:14 6,751.24 6,751.75 6,750.40 6,750.40 4.7K
12:15 6,750.59 6,751.32 6,750.59 6,751.32 7.4K
12:16 6,751.45 6,751.76 6,749.86 6,749.86 2.9K
12:17 6,750.05 6,750.39 6,749.97 6,750.39 3.8K
12:18 6,750.26 6,751.37 6,749.72 6,749.84 18.9K
12:19 6,749.90 6,751.78 6,749.90 6,750.75 6.1K
12:20 6,750.75 6,753.11 6,750.75 6,752.85 9.0K
12:21 6,752.77 6,753.86 6,752.59 6,753.86 6.0K
12:22 6,754.10 6,754.26 6,752.59 6,752.65 4.0K
12:23 6,752.35 6,752.94 6,751.96 6,751.96 7.5K
12:24 6,751.96 6,752.79 6,751.57 6,751.57 3.1K
12:25 6,751.08 6,751.08 6,750.42 6,750.42 12.4K
12:26 6,750.11 6,750.95 6,749.75 6,749.96 4.0K
12:27 6,750.78 6,753.69 6,750.78 6,753.69 10.4K
12:28 6,753.69 6,753.70 6,753.29 6,753.29 2.3K
12:29 6,753.10 6,753.40 6,753.10 6,753.14 3.9K
12:30 6,753.14 6,753.74 6,752.21 6,753.74 3.5K
12:31 6,753.55 6,753.55 6,753.16 6,753.43 1.8K
12:32 6,753.55 6,753.94 6,753.55 6,753.79 2.1K
12:33 6,753.71 6,753.71 6,753.06 6,753.06 3.3K
12:34 6,753.06 6,753.06 6,746.83 6,746.83 2.4K
12:35 6,747.16 6,749.76 6,747.16 6,749.76 8.2K
12:36 6,749.95 6,749.95 6,749.71 6,749.71 4.5K
12:37 6,749.64 6,750.31 6,749.64 6,750.31 2.8K
12:38 6,750.37 6,750.37 6,749.87 6,749.87 8.3K
12:39 6,749.87 6,750.23 6,749.87 6,750.03 3.8K
12:40 6,752.27 6,752.91 6,752.27 6,752.91 1.3K
12:41 6,752.91 6,752.91 6,752.11 6,752.11 2.9K
12:42 6,752.36 6,752.80 6,752.36 6,752.80 7.1K
12:43 6,753.19 6,755.43 6,753.19 6,754.16 18.5K
12:44 6,754.16 6,754.16 6,754.16 6,754.16 1.7K
12:45 6,754.49 6,757.92 6,754.49 6,757.92 17.2K
12:46 6,758.17 6,758.17 6,757.98 6,757.98 4.9K
12:47 6,758.34 6,760.29 6,758.34 6,760.29 13.2K
12:48 6,760.35 6,760.35 6,759.58 6,759.79 4.9K
12:49 6,759.92 6,760.96 6,759.88 6,760.42 18.2K
12:50 6,760.42 6,760.42 6,759.65 6,759.65 10.4K
12:51 6,760.33 6,761.14 6,760.33 6,761.14 9.7K
12:52 6,761.95 6,761.95 6,761.49 6,761.49 7.4K
12:53 6,761.30 6,761.30 6,760.79 6,760.79 7.2K
12:54 6,760.91 6,760.91 6,760.80 6,760.80 1.5K
12:55 6,761.00 6,761.00 6,760.63 6,760.63 18.1K
12:56 6,760.47 6,760.47 6,759.98 6,759.98 3.3K
12:57 6,759.47 6,759.47 6,759.03 6,759.03 7.5K
12:58 6,759.03 6,759.03 6,758.70 6,758.85 3.1K
12:59 6,758.89 6,758.95 6,758.89 6,758.95 5.3K
13:00 6,758.83 6,758.83 6,758.26 6,758.26 6.0K
13:01 6,757.59 6,758.62 6,757.39 6,758.57 7.8K
13:02 6,758.06 6,758.06 6,756.67 6,756.67 7.6K
13:03 6,757.20 6,758.83 6,757.20 6,758.83 6.8K
13:04 6,759.21 6,759.21 6,758.87 6,759.06 1.9K
13:05 6,759.06 6,759.06 6,758.52 6,758.52 10.1K
13:06 6,758.27 6,758.27 6,758.25 6,758.25 7.1K
13:07 6,757.99 6,757.99 6,756.63 6,756.79 5.3K
13:08 6,756.85 6,758.04 6,756.59 6,758.04 8.2K
13:09 6,755.93 6,757.04 6,755.93 6,756.98 4.0K
13:10 6,757.16 6,762.77 6,757.16 6,762.77 43.0K
13:11 6,763.16 6,765.44 6,763.16 6,764.49 8.3K
13:12 6,764.74 6,765.32 6,764.74 6,765.06 10.8K
13:13 6,763.89 6,764.47 6,763.89 6,764.24 24.9K
13:14 6,764.44 6,764.44 6,763.75 6,763.75 3.9K
13:15 6,763.57 6,765.11 6,763.36 6,765.11 16.3K
13:16 6,765.11 6,766.13 6,764.98 6,766.13 11.9K
13:17 6,766.90 6,767.86 6,766.90 6,767.36 10.2K
13:18 6,767.27 6,767.27 6,767.07 6,767.07 1.3K
13:19 6,765.83 6,765.84 6,765.33 6,765.44 13.6K
13:20 6,765.52 6,766.68 6,765.52 6,766.68 4.5K
13:21 6,766.81 6,767.19 6,764.51 6,767.19 19.3K
13:22 6,767.19 6,767.19 6,766.68 6,766.79 4.1K
13:23 6,766.79 6,766.79 6,765.97 6,765.97 2.2K
13:24 6,766.32 6,768.43 6,766.32 6,768.43 21.0K
13:25 6,768.82 6,768.92 6,768.42 6,768.92 6.9K
13:26 6,768.98 6,769.45 6,768.96 6,769.45 26.5K
13:27 6,769.45 6,769.77 6,769.45 6,769.77 10.4K
13:28 6,767.54 6,768.11 6,767.54 6,768.11 16.2K
13:29 6,767.85 6,767.85 6,765.43 6,765.65 6.9K
13:30 6,765.71 6,765.71 6,764.65 6,764.65 12.9K
13:31 6,764.84 6,765.19 6,764.84 6,765.19 2.8K
13:32 6,765.05 6,767.86 6,765.05 6,766.42 10.3K
13:33 6,766.49 6,767.19 6,766.49 6,767.19 5.9K
13:34 6,766.83 6,768.20 6,766.83 6,767.46 6.3K
13:35 6,767.05 6,767.44 6,766.93 6,766.93 3.0K
13:36 6,767.13 6,767.27 6,767.13 6,767.27 1.3K
13:37 6,767.44 6,768.85 6,767.43 6,768.85 2.4K
13:38 6,769.84 6,771.20 6,769.84 6,771.20 6.9K
13:39 6,772.01 6,772.13 6,771.41 6,771.41 2.5K
13:40 6,768.78 6,771.79 6,768.43 6,771.73 12.2K
13:41 6,771.73 6,771.73 6,771.13 6,771.13 4.6K
13:42 6,771.60 6,771.60 6,771.60 6,771.60 3.1K
13:43 6,771.49 6,772.26 6,771.26 6,772.26 8.5K
13:44 6,772.26 6,772.26 6,768.40 6,768.40 13.1K
13:45 6,768.37 6,768.63 6,768.37 6,768.63 4.7K
13:46 6,768.44 6,768.60 6,768.32 6,768.60 1.2K
13:47 6,768.28 6,768.34 6,768.28 6,768.32 3.8K
13:48 6,768.36 6,768.61 6,768.36 6,768.61 2.0K
13:49 6,767.36 6,768.64 6,767.36 6,768.58 5.0K
13:50 6,768.70 6,768.70 6,767.88 6,768.16 5.1K
13:51 6,768.54 6,768.84 6,768.54 6,768.84 2.4K
13:52 6,769.21 6,769.73 6,769.02 6,769.73 4.0K
13:53 6,769.73 6,769.73 6,767.45 6,767.45 2.4K
13:54 6,767.32 6,767.32 6,766.41 6,766.47 6.1K
13:55 6,766.92 6,767.75 6,766.92 6,767.75 5.8K
13:56 6,767.69 6,768.52 6,767.06 6,767.06 6.7K
13:57 6,766.93 6,767.45 6,766.93 6,767.45 4.6K
13:58 6,767.76 6,769.03 6,767.76 6,769.03 8.7K
13:59 6,768.93 6,769.27 6,768.93 6,769.27 2.6K
14:00 6,769.36 6,769.54 6,769.03 6,769.54 5.1K
14:01 6,769.65 6,769.88 6,769.26 6,769.88 9.6K
14:02 6,770.05 6,770.05 6,768.32 6,768.32 25.4K
14:03 6,768.13 6,768.16 6,767.39 6,767.39 8.3K
14:04 6,767.39 6,767.39 6,767.36 6,767.36 2.4K
14:05 6,766.95 6,766.95 6,765.27 6,765.97 5.3K
14:06 6,767.12 6,767.12 6,765.73 6,765.73 6.5K
14:07 6,765.93 6,765.93 6,765.54 6,765.54 4.9K
14:08 6,765.93 6,767.23 6,765.54 6,767.23 5.8K
14:09 6,767.88 6,768.01 6,767.75 6,768.01 2.6K
14:10 6,767.76 6,767.96 6,767.76 6,767.96 3.9K
14:11 6,767.87 6,767.87 6,766.68 6,766.68 7.0K
14:12 6,766.80 6,767.38 6,766.80 6,767.38 10.1K
14:13 6,766.91 6,766.91 6,766.79 6,766.79 0.4K
14:14 6,766.92 6,767.50 6,766.92 6,767.22 6.7K
14:15 6,766.86 6,766.86 6,766.86 6,766.86 0.4K
14:16 6,767.25 6,767.25 6,767.19 6,767.19 7.8K
14:17 6,767.19 6,767.19 6,766.13 6,766.32 1.1K
14:18 6,766.32 6,767.35 6,766.32 6,767.35 3.2K
14:19 6,767.59 6,767.59 6,766.65 6,766.65 1.3K
14:20 6,766.70 6,766.75 6,766.67 6,766.75 2.6K
14:21 6,766.81 6,767.01 6,766.81 6,767.01 2.7K
14:22 6,767.01 6,767.13 6,766.43 6,766.43 1.7K
14:23 6,766.43 6,767.78 6,766.43 6,767.78 0.5K
14:24 6,767.72 6,767.72 6,767.28 6,767.28 3.3K
14:25 6,767.15 6,767.67 6,767.15 6,767.67 7.2K
14:26 6,767.46 6,768.23 6,767.46 6,768.11 8.3K
14:27 6,767.81 6,767.81 6,767.20 6,767.20 5.7K
14:28 6,768.34 6,769.70 6,768.34 6,769.70 22.5K
14:29 6,769.01 6,769.59 6,769.01 6,769.59 7.7K
14:30 6,769.66 6,769.66 6,769.42 6,769.42 8.6K
14:31 6,769.72 6,770.10 6,769.72 6,770.02 5.1K
14:32 6,771.08 6,771.96 6,770.97 6,771.96 15.5K
14:33 6,772.48 6,773.55 6,772.48 6,773.42 2.7K
14:34 6,773.98 6,774.46 6,773.98 6,774.32 7.3K
14:35 6,774.07 6,774.97 6,774.07 6,774.97 12.2K
14:36 6,775.61 6,776.41 6,775.61 6,776.41 13.2K
14:37 6,776.41 6,776.57 6,775.76 6,775.76 4.2K
14:38 6,775.76 6,776.89 6,775.76 6,776.52 3.8K
14:39 6,776.83 6,776.91 6,776.83 6,776.91 2.2K
14:40 6,777.03 6,777.60 6,777.03 6,777.60 2.7K
14:41 6,777.64 6,778.84 6,777.64 6,778.84 9.0K
14:42 6,778.72 6,778.72 6,778.36 6,778.36 3.0K
14:43 6,778.62 6,778.87 6,778.62 6,778.85 8.8K
14:44 6,779.37 6,780.12 6,779.37 6,780.12 30.0K
14:45 6,780.43 6,780.59 6,779.94 6,780.13 8.3K
14:46 6,780.95 6,780.95 6,780.85 6,780.85 14.4K
14:47 6,780.98 6,780.98 6,780.98 6,780.98 2.6K
14:48 6,781.06 6,781.51 6,781.06 6,781.19 2.7K
14:49 6,781.12 6,781.25 6,781.12 6,781.25 8.5K
14:50 6,780.32 6,781.39 6,780.32 6,781.33 11.2K
14:51 6,780.88 6,781.83 6,780.88 6,781.79 6.1K
14:52 6,781.46 6,781.70 6,781.39 6,781.70 4.8K
14:53 6,781.70 6,781.70 6,780.98 6,780.98 10.4K
14:54 6,779.75 6,780.72 6,779.75 6,779.79 5.9K
14:55 6,779.92 6,779.92 6,779.35 6,779.35 13.8K
14:56 6,777.86 6,778.17 6,777.85 6,778.17 14.4K
14:57 6,778.17 6,778.24 6,778.00 6,778.20 10.6K
14:58 6,778.18 6,778.92 6,778.18 6,778.92 8.4K
14:59 6,778.69 6,778.97 6,778.69 6,778.97 4.8K
15:00 6,778.89 6,778.89 6,778.34 6,778.34 8.7K
15:01 6,778.66 6,778.66 6,777.89 6,778.22 11.4K
15:02 6,778.69 6,778.69 6,777.71 6,777.71 6.8K
15:03 6,777.89 6,777.89 6,775.02 6,775.02 16.5K
15:04 6,774.91 6,774.91 6,772.29 6,772.29 11.7K
15:05 6,772.22 6,772.42 6,772.22 6,772.35 5.4K
15:06 6,772.54 6,772.96 6,772.54 6,772.96 6.7K
15:07 6,772.96 6,773.36 6,772.57 6,773.04 10.6K
15:08 6,772.78 6,772.78 6,772.55 6,772.55 2.8K
15:09 6,773.86 6,773.86 6,773.67 6,773.69 1.8K
15:10 6,773.69 6,774.32 6,773.32 6,773.32 8.6K
15:11 6,771.93 6,773.18 6,771.93 6,772.36 8.2K
15:12 6,772.41 6,773.34 6,772.35 6,772.96 9.4K
15:13 6,773.09 6,773.09 6,772.59 6,772.59 1.4K
15:14 6,772.59 6,773.88 6,772.59 6,773.88 5.8K
15:15 6,773.62 6,773.62 6,773.35 6,773.55 2.4K
15:16 6,772.85 6,772.85 6,772.26 6,772.26 7.4K
15:17 6,772.90 6,772.97 6,772.88 6,772.88 9.6K
15:18 6,772.16 6,772.17 6,771.93 6,772.11 3.6K
15:19 6,771.73 6,773.40 6,771.73 6,773.08 5.9K
15:20 6,773.32 6,773.68 6,773.15 6,773.32 11.9K
15:21 6,774.35 6,774.35 6,773.19 6,773.19 4.1K
15:22 6,772.81 6,773.14 6,772.74 6,773.07 6.7K
15:23 6,772.50 6,773.84 6,772.50 6,773.84 5.4K
15:24 6,773.81 6,773.88 6,773.74 6,773.74 1.4K
15:25 6,772.34 6,772.34 6,771.80 6,771.80 23.5K
15:26 6,770.80 6,770.80 6,769.76 6,770.58 5.5K
15:27 6,770.33 6,770.33 6,769.38 6,769.38 3.4K
15:28 6,769.16 6,769.24 6,768.99 6,768.99 5.3K
15:29 6,768.87 6,769.24 6,768.46 6,768.73 11.5K
15:30 6,768.62 6,770.95 6,768.62 6,770.95 20.9K
15:31 6,771.42 6,771.42 6,769.90 6,769.90 29.3K
15:32 6,769.60 6,770.66 6,769.60 6,770.27 4.7K
15:33 6,770.56 6,771.23 6,770.53 6,770.53 10.4K
15:34 6,770.53 6,770.60 6,768.89 6,768.89 19.2K
15:35 6,768.24 6,768.30 6,768.10 6,768.25 12.8K
15:36 6,768.38 6,769.19 6,767.70 6,767.70 20.8K
15:37 6,767.63 6,768.46 6,767.57 6,768.46 11.6K
15:38 6,769.38 6,769.38 6,768.08 6,768.08 14.6K
15:39 6,767.91 6,768.72 6,767.53 6,768.72 24.1K
15:40 6,768.51 6,768.51 6,765.78 6,765.78 20.1K
15:41 6,767.59 6,769.13 6,767.59 6,769.13 21.7K
15:42 6,769.74 6,770.01 6,769.69 6,770.01 5.6K
15:43 6,769.86 6,770.29 6,769.86 6,770.04 16.8K
15:44 6,768.60 6,769.40 6,768.60 6,769.40 15.2K
15:45 6,769.23 6,769.23 6,768.71 6,768.99 11.2K
15:46 6,768.96 6,769.26 6,768.89 6,768.96 10.0K
15:47 6,769.21 6,769.21 6,768.26 6,769.17 18.2K
15:48 6,769.83 6,770.28 6,769.55 6,769.55 14.3K
15:49 6,769.42 6,769.42 6,766.72 6,766.72 20.2K
15:50 6,766.90 6,766.90 6,765.65 6,766.78 47.2K
15:51 6,766.86 6,767.19 6,766.86 6,767.07 21.1K
15:52 6,765.82 6,767.00 6,765.82 6,766.87 15.2K
15:53 6,766.78 6,766.78 6,764.84 6,765.01 33.0K
15:54 6,764.40 6,764.40 6,761.79 6,761.79 38.4K
15:55 6,761.89 6,764.04 6,760.53 6,764.04 50.1K
15:56 6,763.50 6,763.50 6,761.06 6,761.06 51.4K
15:57 6,760.56 6,761.89 6,760.56 6,761.89 50.9K
15:58 6,761.71 6,761.71 6,760.98 6,760.98 43.3K
15:59 6,760.07 6,760.07 6,758.35 6,758.35 61.3K
16:00 6,760.65 6,760.65 6,760.59 6,760.59 12,318.9K
16:01 6,760.59 6,760.59 6,760.59 6,760.59 47.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし