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 6,797.76 6,797.76 6,773.28 6,773.28 186.3K
09:31 6,779.38 6,783.56 6,775.04 6,775.04 50.0K
09:32 6,770.70 6,770.70 6,763.46 6,764.65 20.5K
09:33 6,763.82 6,763.82 6,759.51 6,759.51 55.2K
09:34 6,758.77 6,760.33 6,751.02 6,751.02 51.9K
09:35 6,743.84 6,748.95 6,738.35 6,738.35 50.7K
09:36 6,735.88 6,736.54 6,728.18 6,728.18 18.5K
09:37 6,719.39 6,719.39 6,710.70 6,710.70 27.3K
09:38 6,707.22 6,707.22 6,701.97 6,702.13 26.1K
09:39 6,710.81 6,710.81 6,707.50 6,707.50 30.6K
09:40 6,706.30 6,706.30 6,693.42 6,693.42 49.6K
09:41 6,694.82 6,694.82 6,688.38 6,692.33 32.9K
09:42 6,691.85 6,691.85 6,688.65 6,690.25 13.5K
09:43 6,681.82 6,681.82 6,674.39 6,674.39 39.5K
09:44 6,676.26 6,678.33 6,673.35 6,675.91 18.5K
09:45 6,678.53 6,679.09 6,671.78 6,671.78 25.8K
09:46 6,671.64 6,673.13 6,668.31 6,668.31 24.0K
09:47 6,671.05 6,678.06 6,671.05 6,678.06 19.3K
09:48 6,679.58 6,682.77 6,679.58 6,680.37 19.8K
09:49 6,681.00 6,682.54 6,681.00 6,682.26 15.6K
09:50 6,684.66 6,686.52 6,684.66 6,685.42 22.9K
09:51 6,684.37 6,686.98 6,679.88 6,679.88 30.2K
09:52 6,680.14 6,680.14 6,676.65 6,676.65 25.9K
09:53 6,678.29 6,679.14 6,674.75 6,674.75 34.0K
09:54 6,673.48 6,674.00 6,672.49 6,673.01 18.7K
09:55 6,672.46 6,675.07 6,672.00 6,672.00 29.0K
09:56 6,673.33 6,680.29 6,673.33 6,680.29 19.8K
09:57 6,679.13 6,679.96 6,678.57 6,678.57 17.5K
09:58 6,680.49 6,687.26 6,680.49 6,687.26 15.8K
09:59 6,687.07 6,688.50 6,683.27 6,683.27 23.4K
10:00 6,684.44 6,688.37 6,684.44 6,687.03 19.7K
10:01 6,685.24 6,685.24 6,680.77 6,680.77 15.2K
10:02 6,681.16 6,683.03 6,679.48 6,682.38 41.3K
10:03 6,681.76 6,682.21 6,681.76 6,681.89 8.4K
10:04 6,681.15 6,681.15 6,679.44 6,680.72 22.2K
10:05 6,680.01 6,682.36 6,679.81 6,682.36 15.2K
10:06 6,681.47 6,685.65 6,681.47 6,685.65 10.1K
10:07 6,688.69 6,690.15 6,686.33 6,686.33 19.3K
10:08 6,686.52 6,686.52 6,682.17 6,682.17 16.1K
10:09 6,683.30 6,683.30 6,680.69 6,682.34 10.1K
10:10 6,682.57 6,683.17 6,681.65 6,683.14 17.9K
10:11 6,682.54 6,682.60 6,678.99 6,678.99 16.0K
10:12 6,678.39 6,678.45 6,677.22 6,677.22 12.7K
10:13 6,676.85 6,676.85 6,672.91 6,672.91 22.5K
10:14 6,672.94 6,672.94 6,672.24 6,672.24 11.5K
10:15 6,672.18 6,672.18 6,671.40 6,671.71 7.6K
10:16 6,670.60 6,671.98 6,670.60 6,671.98 16.2K
10:17 6,672.36 6,674.37 6,672.36 6,674.37 19.0K
10:18 6,675.59 6,676.61 6,674.65 6,674.65 18.4K
10:19 6,673.04 6,673.04 6,671.83 6,671.85 38.3K
10:20 6,670.30 6,671.61 6,670.20 6,670.20 27.6K
10:21 6,669.93 6,670.44 6,668.96 6,670.44 7.9K
10:22 6,671.71 6,673.69 6,671.71 6,673.30 11.0K
10:23 6,666.35 6,666.35 6,661.86 6,661.86 20.7K
10:24 6,662.58 6,663.75 6,662.58 6,663.04 8.1K
10:25 6,664.27 6,664.76 6,664.27 6,664.27 22.8K
10:26 6,664.39 6,664.39 6,661.97 6,661.97 23.3K
10:27 6,661.22 6,661.87 6,661.09 6,661.87 11.7K
10:28 6,661.28 6,662.86 6,661.28 6,662.86 15.3K
10:29 6,660.79 6,660.79 6,658.73 6,658.73 23.7K
10:30 6,658.83 6,660.13 6,658.34 6,660.13 25.6K
10:31 6,659.62 6,659.62 6,657.14 6,657.14 14.3K
10:32 6,657.93 6,662.15 6,657.93 6,662.15 18.9K
10:33 6,662.48 6,662.55 6,661.79 6,662.16 5.5K
10:34 6,661.61 6,662.24 6,661.48 6,661.48 10.0K
10:35 6,658.64 6,660.76 6,658.57 6,660.76 8.9K
10:36 6,660.92 6,661.50 6,660.92 6,661.38 5.2K
10:37 6,661.83 6,663.66 6,661.77 6,663.66 11.5K
10:38 6,665.07 6,667.28 6,663.96 6,667.28 3.7K
10:39 6,666.65 6,666.65 6,665.05 6,665.33 8.6K
10:40 6,665.67 6,668.17 6,665.67 6,668.17 10.0K
10:41 6,667.84 6,669.36 6,667.84 6,669.24 10.7K
10:42 6,670.18 6,670.96 6,670.18 6,670.74 14.6K
10:43 6,671.41 6,672.01 6,671.37 6,672.01 4.7K
10:44 6,672.01 6,672.01 6,670.63 6,670.63 16.9K
10:45 6,671.43 6,671.76 6,670.31 6,671.76 21.2K
10:46 6,670.92 6,673.63 6,670.92 6,673.63 19.4K
10:47 6,672.66 6,672.66 6,668.68 6,668.68 21.0K
10:48 6,668.95 6,669.95 6,668.14 6,668.14 13.4K
10:49 6,667.93 6,669.06 6,667.93 6,667.96 9.1K
10:50 6,667.85 6,670.54 6,667.85 6,670.54 12.1K
10:51 6,670.42 6,671.44 6,670.07 6,670.07 9.9K
10:52 6,669.68 6,673.33 6,669.68 6,673.33 13.5K
10:53 6,674.56 6,674.83 6,674.37 6,674.37 8.2K
10:54 6,674.43 6,674.43 6,673.88 6,674.13 18.4K
10:55 6,675.48 6,675.48 6,674.67 6,675.30 7.5K
10:56 6,676.46 6,678.31 6,676.46 6,678.31 6.5K
10:57 6,678.36 6,684.16 6,678.12 6,684.16 9.2K
10:58 6,685.29 6,685.56 6,684.65 6,684.65 6.5K
10:59 6,684.76 6,684.76 6,684.04 6,684.54 6.3K
11:00 6,684.50 6,684.53 6,684.48 6,684.48 11.2K
11:01 6,685.29 6,685.38 6,684.73 6,685.16 10.8K
11:02 6,680.29 6,680.29 6,677.56 6,677.56 20.5K
11:03 6,675.61 6,677.67 6,675.61 6,677.67 10.9K
11:04 6,678.03 6,678.03 6,674.90 6,674.90 25.7K
11:05 6,676.81 6,679.71 6,676.81 6,678.96 12.5K
11:06 6,678.66 6,678.66 6,676.97 6,676.97 4.6K
11:07 6,676.79 6,676.91 6,676.04 6,676.04 26.8K
11:08 6,674.30 6,676.64 6,673.92 6,676.64 6.8K
11:09 6,677.42 6,680.27 6,677.42 6,680.27 3.6K
11:10 6,679.98 6,680.11 6,678.81 6,679.00 8.7K
11:11 6,679.88 6,680.11 6,675.35 6,675.35 12.5K
11:12 6,675.20 6,676.81 6,674.17 6,676.81 20.5K
11:13 6,677.00 6,679.03 6,677.00 6,678.28 3.0K
11:14 6,679.01 6,680.56 6,679.01 6,680.56 9.4K
11:15 6,681.76 6,683.91 6,681.76 6,683.91 10.9K
11:16 6,683.41 6,683.41 6,681.40 6,681.52 6.3K
11:17 6,680.42 6,680.42 6,680.27 6,680.27 4.2K
11:18 6,680.15 6,681.04 6,680.15 6,680.97 5.7K
11:19 6,680.97 6,681.20 6,677.34 6,677.34 23.5K
11:20 6,676.03 6,677.05 6,676.03 6,677.05 16.6K
11:21 6,677.80 6,678.39 6,676.58 6,676.58 12.8K
11:22 6,677.11 6,678.77 6,677.11 6,677.30 21.7K
11:23 6,675.77 6,676.14 6,675.77 6,676.14 16.9K
11:24 6,676.52 6,679.15 6,676.52 6,679.15 6.7K
11:25 6,680.16 6,680.16 6,679.63 6,679.63 14.8K
11:26 6,679.36 6,682.75 6,679.36 6,682.75 6.8K
11:27 6,683.69 6,686.84 6,683.69 6,686.49 12.0K
11:28 6,687.81 6,687.81 6,683.35 6,683.35 17.9K
11:29 6,680.78 6,681.72 6,680.78 6,681.33 7.3K
11:30 6,680.89 6,681.27 6,680.82 6,680.82 8.4K
11:31 6,682.05 6,683.47 6,681.96 6,683.47 20.0K
11:32 6,683.47 6,684.63 6,683.47 6,684.31 9.0K
11:33 6,684.38 6,685.89 6,684.17 6,685.89 5.7K
11:34 6,685.21 6,685.21 6,680.99 6,680.99 32.6K
11:35 6,680.78 6,684.70 6,680.78 6,684.70 8.7K
11:36 6,685.83 6,688.77 6,685.83 6,688.77 11.3K
11:37 6,690.08 6,692.05 6,690.08 6,692.05 9.2K
11:38 6,691.30 6,691.30 6,688.35 6,689.30 60.8K
11:39 6,693.75 6,694.50 6,693.75 6,693.98 23.1K
11:40 6,692.36 6,692.75 6,690.19 6,690.19 11.9K
11:41 6,690.67 6,692.34 6,690.46 6,692.34 8.2K
11:42 6,692.21 6,692.66 6,691.94 6,691.94 4.9K
11:43 6,692.39 6,692.39 6,690.75 6,692.23 13.8K
11:44 6,693.19 6,693.19 6,690.81 6,690.81 18.0K
11:45 6,690.51 6,690.77 6,689.96 6,689.96 20.1K
11:46 6,690.48 6,690.61 6,689.11 6,689.11 4.9K
11:47 6,688.65 6,689.06 6,688.54 6,688.79 8.3K
11:48 6,688.48 6,689.86 6,688.48 6,689.86 8.1K
11:49 6,689.60 6,690.20 6,689.45 6,689.45 6.2K
11:50 6,689.06 6,689.06 6,684.73 6,685.25 13.9K
11:51 6,685.50 6,685.50 6,685.06 6,685.06 10.7K
11:52 6,685.23 6,685.23 6,682.85 6,682.85 9.7K
11:53 6,682.48 6,682.74 6,682.48 6,682.74 3.7K
11:54 6,682.74 6,682.74 6,682.16 6,682.16 6.0K
11:55 6,682.60 6,683.55 6,682.60 6,683.55 2.9K
11:56 6,683.80 6,683.80 6,678.80 6,678.83 17.6K
11:57 6,676.45 6,677.25 6,676.45 6,677.25 24.7K
11:58 6,676.79 6,677.30 6,675.87 6,675.87 12.7K
11:59 6,676.22 6,676.48 6,674.40 6,674.40 6.8K
12:00 6,674.89 6,676.10 6,674.89 6,676.10 3.5K
12:01 6,676.36 6,677.54 6,676.36 6,677.54 9.0K
12:02 6,677.46 6,677.48 6,676.96 6,677.48 8.2K
12:03 6,676.65 6,676.65 6,675.05 6,675.29 16.2K
12:04 6,675.75 6,676.20 6,675.75 6,676.00 4.4K
12:05 6,674.13 6,675.38 6,674.13 6,675.38 11.1K
12:06 6,676.27 6,677.36 6,676.27 6,677.27 10.2K
12:07 6,677.57 6,677.69 6,677.41 6,677.41 13.6K
12:08 6,678.19 6,678.31 6,677.04 6,677.04 7.4K
12:09 6,677.94 6,678.35 6,677.69 6,678.35 9.4K
12:10 6,678.35 6,678.44 6,677.71 6,678.44 31.1K
12:11 6,677.92 6,678.05 6,677.49 6,677.64 16.1K
12:12 6,677.58 6,677.58 6,676.88 6,676.88 9.9K
12:13 6,676.37 6,676.37 6,673.35 6,673.35 30.6K
12:14 6,672.61 6,672.99 6,672.42 6,672.81 11.3K
12:15 6,673.17 6,674.90 6,672.91 6,672.91 9.8K
12:16 6,672.91 6,673.28 6,672.91 6,673.28 5.0K
12:17 6,673.09 6,673.09 6,671.34 6,671.34 8.3K
12:18 6,669.18 6,669.18 6,668.91 6,668.93 25.7K
12:19 6,669.53 6,669.53 6,666.83 6,666.88 20.2K
12:20 6,666.37 6,666.37 6,662.70 6,662.70 10.2K
12:21 6,660.46 6,660.46 6,659.96 6,659.96 22.0K
12:22 6,660.22 6,661.38 6,660.22 6,661.31 5.4K
12:23 6,661.84 6,662.07 6,661.78 6,661.92 15.1K
12:24 6,661.40 6,661.40 6,659.02 6,659.02 18.2K
12:25 6,655.90 6,655.97 6,655.22 6,655.24 7.3K
12:26 6,655.36 6,658.67 6,655.36 6,657.93 11.2K
12:27 6,657.42 6,658.89 6,657.42 6,658.89 9.9K
12:28 6,659.32 6,659.78 6,659.32 6,659.78 4.6K
12:29 6,660.88 6,661.26 6,658.86 6,658.86 18.3K
12:30 6,659.38 6,662.18 6,659.38 6,662.18 13.5K
12:31 6,662.18 6,662.18 6,660.42 6,660.42 11.9K
12:32 6,660.67 6,660.67 6,659.38 6,659.38 4.4K
12:33 6,658.32 6,659.80 6,658.32 6,659.80 14.0K
12:34 6,660.05 6,663.77 6,660.05 6,663.77 10.8K
12:35 6,664.70 6,664.70 6,664.29 6,664.29 5.2K
12:36 6,664.03 6,664.03 6,663.28 6,663.96 10.2K
12:37 6,664.08 6,664.61 6,664.08 6,664.61 1.5K
12:38 6,662.47 6,663.24 6,662.47 6,663.24 5.2K
12:39 6,663.19 6,663.19 6,662.20 6,662.20 7.0K
12:40 6,663.66 6,663.94 6,663.55 6,663.94 8.4K
12:41 6,663.94 6,664.06 6,663.93 6,664.06 4.9K
12:42 6,663.68 6,664.08 6,662.70 6,662.70 4.0K
12:43 6,662.14 6,662.14 6,657.88 6,657.88 8.5K
12:44 6,658.00 6,658.15 6,657.82 6,658.15 3.9K
12:45 6,658.60 6,659.66 6,658.60 6,659.66 6.9K
12:46 6,661.38 6,661.77 6,658.72 6,658.72 27.6K
12:47 6,658.60 6,658.60 6,658.28 6,658.48 3.7K
12:48 6,658.61 6,659.29 6,658.61 6,659.29 13.8K
12:49 6,659.29 6,659.29 6,658.81 6,658.96 12.9K
12:50 6,659.21 6,659.82 6,659.21 6,659.82 11.0K
12:51 6,659.82 6,659.82 6,658.15 6,658.92 25.8K
12:52 6,659.59 6,659.94 6,659.59 6,659.75 5.0K
12:53 6,660.08 6,660.08 6,658.78 6,659.96 9.6K
12:54 6,659.84 6,659.97 6,659.03 6,659.03 3.3K
12:55 6,659.03 6,659.51 6,659.03 6,659.51 2.2K
12:56 6,659.51 6,659.77 6,659.51 6,659.70 6.8K
12:57 6,659.83 6,660.23 6,659.58 6,659.64 9.4K
12:58 6,657.01 6,657.01 6,656.16 6,656.29 19.7K
12:59 6,656.10 6,656.28 6,655.77 6,656.28 3.3K
13:00 6,656.16 6,657.21 6,656.16 6,657.21 11.1K
13:01 6,657.59 6,657.59 6,655.52 6,655.52 1.5K
13:02 6,655.72 6,655.72 6,655.24 6,655.24 6.6K
13:03 6,655.11 6,656.36 6,655.11 6,656.36 11.0K
13:04 6,657.20 6,657.20 6,655.81 6,655.81 7.6K
13:05 6,656.76 6,657.73 6,656.76 6,657.73 23.3K
13:06 6,657.47 6,657.47 6,654.08 6,654.08 10.1K
13:07 6,653.86 6,656.72 6,653.86 6,656.21 15.5K
13:08 6,656.34 6,656.34 6,655.44 6,655.44 32.1K
13:09 6,655.32 6,655.32 6,653.52 6,653.52 5.4K
13:10 6,653.91 6,656.33 6,653.91 6,656.33 19.7K
13:11 6,655.62 6,655.62 6,653.38 6,653.38 10.7K
13:12 6,653.18 6,654.65 6,652.66 6,652.66 11.7K
13:13 6,653.32 6,653.32 6,651.32 6,651.70 18.1K
13:14 6,651.30 6,652.10 6,651.30 6,652.10 3.2K
13:15 6,653.22 6,653.80 6,653.22 6,653.67 4.6K
13:16 6,653.77 6,653.77 6,653.48 6,653.66 1.2K
13:17 6,652.09 6,652.21 6,651.83 6,651.83 3.5K
13:18 6,652.66 6,656.64 6,652.66 6,656.61 43.3K
13:19 6,656.54 6,659.49 6,656.54 6,659.49 16.7K
13:20 6,659.49 6,659.49 6,659.00 6,659.29 11.4K
13:21 6,658.81 6,658.81 6,657.93 6,658.53 19.6K
13:22 6,659.57 6,662.81 6,659.57 6,662.81 65.1K
13:23 6,661.61 6,662.20 6,661.43 6,662.20 8.7K
13:24 6,662.16 6,663.19 6,662.16 6,662.69 6.4K
13:25 6,662.90 6,663.43 6,662.68 6,662.68 15.0K
13:26 6,663.28 6,663.52 6,662.67 6,663.52 13.7K
13:27 6,664.22 6,664.87 6,664.22 6,664.73 11.7K
13:28 6,665.16 6,667.08 6,665.16 6,666.69 7.4K
13:29 6,664.37 6,664.93 6,664.05 6,664.93 8.6K
13:30 6,665.94 6,665.94 6,665.16 6,665.16 12.7K
13:31 6,665.16 6,665.16 6,662.41 6,662.41 16.5K
13:32 6,662.40 6,662.79 6,662.40 6,662.79 8.7K
13:33 6,662.91 6,663.94 6,662.91 6,663.94 3.4K
13:34 6,663.45 6,663.58 6,663.45 6,663.45 6.3K
13:35 6,663.26 6,663.26 6,662.53 6,662.53 7.6K
13:36 6,662.53 6,662.69 6,661.32 6,661.32 16.6K
13:37 6,660.50 6,660.50 6,656.59 6,656.59 19.4K
13:38 6,656.30 6,656.46 6,656.26 6,656.46 4.8K
13:39 6,656.37 6,657.00 6,656.06 6,657.00 5.6K
13:40 6,656.97 6,658.72 6,656.97 6,658.72 9.9K
13:41 6,658.80 6,659.29 6,658.56 6,658.56 10.0K
13:42 6,658.94 6,659.26 6,658.94 6,659.24 3.2K
13:43 6,659.24 6,659.48 6,658.86 6,658.86 6.3K
13:44 6,659.00 6,659.42 6,659.00 6,659.00 8.6K
13:45 6,659.04 6,659.04 6,658.67 6,658.67 3.8K
13:46 6,658.64 6,658.64 6,656.23 6,656.23 14.9K
13:47 6,655.78 6,656.02 6,655.61 6,656.02 7.5K
13:48 6,656.06 6,656.06 6,655.28 6,655.28 6.3K
13:49 6,655.10 6,655.10 6,653.69 6,653.69 3.2K
13:50 6,654.33 6,654.99 6,654.33 6,654.99 6.4K
13:51 6,653.48 6,654.16 6,652.24 6,654.16 18.2K
13:52 6,652.54 6,653.93 6,652.42 6,653.93 2.1K
13:53 6,653.74 6,655.06 6,653.74 6,655.06 6.7K
13:54 6,655.82 6,655.82 6,653.70 6,653.70 13.2K
13:55 6,654.36 6,655.08 6,654.36 6,654.84 11.4K
13:56 6,654.82 6,655.46 6,654.82 6,655.46 5.4K
13:57 6,653.04 6,653.11 6,652.23 6,652.23 18.4K
13:58 6,650.00 6,650.00 6,648.84 6,648.84 11.0K
13:59 6,648.79 6,648.97 6,648.33 6,648.33 9.1K
14:00 6,648.05 6,648.31 6,646.51 6,646.51 9.1K
14:01 6,646.13 6,646.69 6,646.11 6,646.69 4.9K
14:02 6,646.11 6,646.11 6,645.51 6,645.51 6.1K
14:03 6,644.85 6,644.90 6,643.82 6,643.82 15.4K
14:04 6,643.61 6,644.05 6,643.61 6,644.05 9.3K
14:05 6,644.96 6,645.33 6,644.51 6,644.51 11.0K
14:06 6,644.76 6,644.99 6,644.35 6,644.35 8.1K
14:07 6,644.35 6,644.48 6,643.23 6,643.23 3.0K
14:08 6,643.33 6,643.33 6,642.81 6,643.10 5.4K
14:09 6,643.35 6,643.35 6,642.98 6,642.98 14.8K
14:10 6,643.10 6,643.26 6,642.91 6,643.26 5.1K
14:11 6,643.51 6,644.31 6,643.51 6,644.31 3.9K
14:12 6,644.56 6,644.61 6,644.22 6,644.22 11.9K
14:13 6,647.02 6,647.08 6,647.02 6,647.08 16.3K
14:14 6,647.48 6,647.48 6,647.12 6,647.12 5.5K
14:15 6,647.17 6,647.17 6,645.56 6,645.56 23.4K
14:16 6,646.46 6,646.46 6,646.09 6,646.31 2.7K
14:17 6,647.49 6,648.34 6,647.49 6,648.16 12.1K
14:18 6,648.94 6,648.94 6,648.58 6,648.58 5.6K
14:19 6,648.49 6,650.66 6,648.49 6,650.60 16.5K
14:20 6,650.56 6,651.07 6,650.56 6,651.07 6.3K
14:21 6,651.45 6,651.45 6,646.90 6,646.90 32.2K
14:22 6,646.64 6,647.14 6,646.54 6,646.54 15.7K
14:23 6,646.54 6,647.89 6,646.54 6,647.89 18.6K
14:24 6,647.76 6,647.76 6,646.78 6,646.78 8.0K
14:25 6,646.30 6,646.36 6,646.30 6,646.36 3.5K
14:26 6,646.39 6,646.87 6,646.39 6,646.87 11.5K
14:27 6,646.26 6,647.44 6,646.26 6,647.44 8.9K
14:28 6,648.12 6,648.59 6,648.12 6,648.59 5.1K
14:29 6,648.46 6,648.46 6,647.76 6,647.80 19.8K
14:30 6,647.80 6,650.17 6,647.80 6,650.17 11.2K
14:31 6,651.45 6,652.98 6,651.45 6,652.98 14.0K
14:32 6,651.58 6,651.58 6,650.34 6,650.40 6.9K
14:33 6,650.40 6,651.86 6,650.40 6,651.57 6.3K
14:34 6,651.00 6,651.00 6,650.79 6,650.79 2.8K
14:35 6,651.04 6,651.53 6,651.04 6,651.34 1.3K
14:36 6,650.61 6,650.61 6,649.61 6,649.61 22.4K
14:37 6,650.43 6,650.43 6,649.83 6,649.83 9.6K
14:38 6,650.44 6,650.61 6,650.41 6,650.61 5.1K
14:39 6,650.89 6,651.52 6,650.89 6,651.52 3.6K
14:40 6,652.21 6,653.27 6,652.21 6,653.27 6.7K
14:41 6,652.88 6,653.72 6,652.88 6,653.59 4.9K
14:42 6,653.20 6,654.70 6,653.20 6,654.70 5.8K
14:43 6,654.83 6,655.07 6,654.50 6,654.89 7.1K
14:44 6,654.89 6,654.89 6,654.39 6,654.39 0.5K
14:45 6,654.46 6,654.46 6,653.51 6,653.51 20.4K
14:46 6,653.51 6,653.53 6,653.33 6,653.33 1.9K
14:47 6,652.88 6,653.84 6,652.88 6,653.84 11.9K
14:48 6,653.78 6,653.78 6,653.15 6,653.15 6.7K
14:49 6,653.97 6,655.57 6,653.97 6,655.57 24.0K
14:50 6,656.09 6,656.09 6,655.61 6,655.61 8.3K
14:51 6,655.43 6,655.74 6,655.43 6,655.74 2.9K
14:52 6,656.41 6,656.41 6,655.49 6,655.49 13.9K
14:53 6,655.75 6,656.15 6,655.75 6,656.15 8.5K
14:54 6,656.49 6,657.14 6,656.49 6,657.06 19.8K
14:55 6,657.68 6,657.68 6,655.05 6,655.05 23.3K
14:56 6,655.85 6,655.99 6,655.59 6,655.99 16.2K
14:57 6,656.12 6,656.19 6,655.56 6,656.19 5.0K
14:58 6,655.93 6,655.93 6,655.09 6,655.26 5.7K
14:59 6,655.33 6,655.89 6,655.33 6,655.76 19.1K
15:00 6,655.59 6,656.96 6,655.59 6,656.96 5.6K
15:01 6,657.16 6,658.07 6,657.16 6,657.64 20.5K
15:02 6,657.50 6,657.50 6,653.78 6,653.78 17.4K
15:03 6,652.94 6,652.94 6,647.89 6,647.89 32.9K
15:04 6,646.40 6,646.40 6,644.08 6,644.08 37.1K
15:05 6,644.37 6,644.76 6,644.06 6,644.76 14.0K
15:06 6,645.14 6,646.29 6,645.14 6,646.29 19.7K
15:07 6,645.49 6,645.62 6,644.83 6,644.89 8.6K
15:08 6,644.69 6,644.69 6,643.49 6,643.49 12.9K
15:09 6,644.01 6,646.28 6,643.97 6,646.28 18.7K
15:10 6,647.63 6,647.63 6,647.38 6,647.50 6.5K
15:11 6,647.54 6,649.33 6,647.54 6,649.33 9.0K
15:12 6,649.67 6,650.58 6,649.10 6,650.58 12.0K
15:13 6,649.91 6,651.01 6,649.84 6,649.84 18.4K
15:14 6,649.84 6,650.98 6,649.84 6,650.98 5.7K
15:15 6,650.01 6,650.07 6,649.54 6,649.62 8.3K
15:16 6,647.49 6,648.38 6,647.49 6,648.38 11.3K
15:17 6,648.20 6,648.20 6,645.94 6,645.94 20.9K
15:18 6,645.96 6,645.96 6,644.49 6,644.49 21.3K
15:19 6,644.49 6,646.24 6,644.49 6,646.20 16.0K
15:20 6,645.81 6,646.11 6,645.81 6,646.11 4.5K
15:21 6,645.87 6,646.55 6,644.43 6,644.43 20.8K
15:22 6,644.49 6,645.66 6,643.62 6,643.62 16.4K
15:23 6,642.43 6,642.43 6,641.12 6,641.12 18.4K
15:24 6,641.31 6,641.56 6,641.18 6,641.18 8.7K
15:25 6,644.85 6,644.85 6,644.45 6,644.52 16.1K
15:26 6,644.46 6,645.17 6,644.09 6,645.17 14.5K
15:27 6,646.49 6,646.49 6,644.81 6,644.81 10.8K
15:28 6,644.79 6,644.79 6,642.22 6,642.92 27.5K
15:29 6,642.05 6,642.05 6,641.09 6,641.26 18.0K
15:30 6,641.86 6,642.87 6,641.86 6,642.58 14.5K
15:31 6,642.01 6,642.38 6,641.98 6,642.38 13.5K
15:32 6,642.59 6,642.59 6,641.35 6,642.12 9.7K
15:33 6,642.08 6,642.21 6,641.36 6,641.36 12.4K
15:34 6,641.81 6,642.29 6,641.81 6,642.08 10.8K
15:35 6,640.59 6,640.59 6,639.47 6,639.87 57.3K
15:36 6,640.15 6,640.64 6,640.15 6,640.53 47.4K
15:37 6,641.84 6,642.04 6,641.60 6,641.60 9.9K
15:38 6,640.01 6,640.61 6,639.90 6,639.90 18.4K
15:39 6,639.32 6,639.46 6,638.99 6,639.46 12.4K
15:40 6,639.30 6,640.24 6,638.30 6,640.24 27.5K
15:41 6,640.26 6,641.64 6,640.26 6,641.64 14.4K
15:42 6,641.26 6,641.26 6,639.60 6,639.60 9.7K
15:43 6,639.71 6,639.77 6,639.36 6,639.77 10.6K
15:44 6,638.52 6,638.54 6,638.01 6,638.01 20.2K
15:45 6,638.20 6,638.65 6,637.72 6,638.65 24.4K
15:46 6,639.16 6,639.16 6,637.42 6,637.54 19.3K
15:47 6,636.86 6,636.86 6,635.32 6,635.32 20.6K
15:48 6,636.26 6,636.26 6,634.04 6,634.04 23.0K
15:49 6,634.75 6,634.75 6,632.85 6,632.85 20.6K
15:50 6,633.17 6,638.19 6,633.17 6,636.87 102.2K
15:51 6,637.10 6,639.38 6,637.10 6,638.84 38.7K
15:52 6,639.22 6,639.22 6,637.18 6,637.18 45.9K
15:53 6,638.86 6,638.86 6,637.66 6,637.66 36.6K
15:54 6,636.57 6,636.57 6,635.76 6,636.50 51.7K
15:55 6,636.73 6,641.11 6,636.37 6,641.11 78.4K
15:56 6,639.55 6,639.98 6,639.36 6,639.98 88.2K
15:57 6,640.65 6,642.12 6,640.65 6,642.12 105.4K
15:58 6,642.02 6,642.02 6,640.54 6,640.54 102.1K
15:59 6,639.69 6,643.17 6,639.52 6,643.11 199.1K
16:00 6,639.99 6,639.99 6,639.67 6,639.67 6,109.6K
16:01 6,639.67 6,639.67 6,639.67 6,639.67 30.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし