S

TRGSPTS30
🏛️ カナダ →
6,663.11
最終更新: 2025-09-30
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 6,586.64 6,586.64 6,559.65 6,559.65 76.3K
09:31 6,558.92 6,562.95 6,557.21 6,562.95 10.0K
09:32 6,563.14 6,563.33 6,560.81 6,563.33 10.1K
09:33 6,567.05 6,568.48 6,566.60 6,568.48 14.2K
09:34 6,567.70 6,568.64 6,567.70 6,568.62 23.9K
09:35 6,568.62 6,568.62 6,567.67 6,567.67 4.1K
09:36 6,571.02 6,571.02 6,569.73 6,569.86 7.2K
09:37 6,569.21 6,571.19 6,569.21 6,570.16 11.4K
09:38 6,571.05 6,572.38 6,571.05 6,572.38 10.1K
09:39 6,571.49 6,573.05 6,571.49 6,573.05 7.1K
09:40 6,573.59 6,576.38 6,573.59 6,576.38 39.9K
09:41 6,576.11 6,578.35 6,576.11 6,578.35 19.9K
09:42 6,587.95 6,591.61 6,587.95 6,591.61 12.1K
09:43 6,601.80 6,602.67 6,601.80 6,601.90 5.5K
09:44 6,603.45 6,604.54 6,602.89 6,603.25 12.7K
09:45 6,603.72 6,606.56 6,603.27 6,606.56 17.7K
09:46 6,606.77 6,606.77 6,603.85 6,603.85 9.5K
09:47 6,603.72 6,603.72 6,602.58 6,602.89 10.3K
09:48 6,602.65 6,602.82 6,602.16 6,602.82 10.8K
09:49 6,602.63 6,606.37 6,602.63 6,606.37 17.4K
09:50 6,607.92 6,608.50 6,607.62 6,608.50 4.4K
09:51 6,609.02 6,610.43 6,609.02 6,610.43 19.1K
09:52 6,610.43 6,611.16 6,609.66 6,611.16 4.9K
09:53 6,612.01 6,612.01 6,610.85 6,610.85 8.5K
09:54 6,610.47 6,610.47 6,608.94 6,608.94 26.8K
09:55 6,608.94 6,608.94 6,605.58 6,605.58 28.9K
09:56 6,605.51 6,605.51 6,604.01 6,604.01 13.5K
09:57 6,603.52 6,604.64 6,603.52 6,603.66 5.5K
09:58 6,603.54 6,603.54 6,602.58 6,602.58 6.7K
09:59 6,602.46 6,602.85 6,602.02 6,602.02 7.1K
10:00 6,601.43 6,603.17 6,601.43 6,603.17 9.9K
10:01 6,603.63 6,604.18 6,603.63 6,604.18 9.1K
10:02 6,606.09 6,606.09 6,605.94 6,606.06 6.2K
10:03 6,605.18 6,606.28 6,605.13 6,606.28 8.2K
10:04 6,606.11 6,606.97 6,606.02 6,606.97 11.0K
10:05 6,607.10 6,609.75 6,607.10 6,608.32 15.3K
10:06 6,609.73 6,609.73 6,607.40 6,607.40 14.0K
10:07 6,608.78 6,609.34 6,607.96 6,607.96 25.2K
10:08 6,608.35 6,608.35 6,607.77 6,607.77 3.0K
10:09 6,607.67 6,608.74 6,607.06 6,608.74 7.1K
10:10 6,609.38 6,609.51 6,608.76 6,608.76 4.0K
10:11 6,608.96 6,609.60 6,608.96 6,609.31 3.8K
10:12 6,609.31 6,609.31 6,607.81 6,607.81 6.9K
10:13 6,607.94 6,609.07 6,607.94 6,608.98 3.0K
10:14 6,610.22 6,610.22 6,609.57 6,609.57 5.1K
10:15 6,609.44 6,609.50 6,607.92 6,607.92 4.9K
10:16 6,607.71 6,607.71 6,607.45 6,607.57 2.9K
10:17 6,608.00 6,608.00 6,607.78 6,607.78 5.8K
10:18 6,607.78 6,607.96 6,607.39 6,607.39 4.2K
10:19 6,605.72 6,605.93 6,604.85 6,605.93 9.5K
10:20 6,607.19 6,607.19 6,605.27 6,605.27 19.4K
10:21 6,606.15 6,606.43 6,605.96 6,606.43 1.5K
10:22 6,606.81 6,606.81 6,605.54 6,605.54 7.6K
10:23 6,606.33 6,606.33 6,605.90 6,605.90 8.1K
10:24 6,605.87 6,605.87 6,605.28 6,605.28 3.9K
10:25 6,605.28 6,605.28 6,604.06 6,604.79 5.1K
10:26 6,605.31 6,605.31 6,601.94 6,601.94 8.7K
10:27 6,601.14 6,603.54 6,601.14 6,603.47 5.6K
10:28 6,602.61 6,602.73 6,601.91 6,601.91 4.3K
10:29 6,601.01 6,601.77 6,600.63 6,601.77 5.5K
10:30 6,602.16 6,603.33 6,601.66 6,603.33 4.7K
10:31 6,603.58 6,606.39 6,603.58 6,606.39 2.9K
10:32 6,605.90 6,607.21 6,605.90 6,607.21 5.3K
10:33 6,607.33 6,607.57 6,606.94 6,607.57 2.6K
10:34 6,607.29 6,607.39 6,606.07 6,606.07 10.1K
10:35 6,606.01 6,607.18 6,606.01 6,607.05 7.1K
10:36 6,607.05 6,607.05 6,605.91 6,605.91 8.6K
10:37 6,606.30 6,606.49 6,605.63 6,605.63 2.5K
10:38 6,604.05 6,604.05 6,603.04 6,603.04 13.7K
10:39 6,603.72 6,603.72 6,602.48 6,603.65 19.7K
10:40 6,603.78 6,604.75 6,603.78 6,604.75 8.5K
10:41 6,606.67 6,606.67 6,605.78 6,606.20 7.2K
10:42 6,606.20 6,606.85 6,606.07 6,606.79 17.9K
10:43 6,607.09 6,607.09 6,605.01 6,605.01 5.1K
10:44 6,605.01 6,605.27 6,604.97 6,604.97 2.4K
10:45 6,604.50 6,604.99 6,604.48 6,604.99 6.6K
10:46 6,604.74 6,605.85 6,604.74 6,605.85 9.6K
10:47 6,605.91 6,606.79 6,605.91 6,606.79 7.9K
10:48 6,606.34 6,608.18 6,606.34 6,608.18 12.4K
10:49 6,606.86 6,608.32 6,606.86 6,608.32 9.7K
10:50 6,608.41 6,608.41 6,607.12 6,607.12 105.2K
10:51 6,606.98 6,608.78 6,606.85 6,608.78 7.0K
10:52 6,608.98 6,609.23 6,607.73 6,607.73 3.2K
10:53 6,608.47 6,608.47 6,606.96 6,606.96 17.6K
10:54 6,607.04 6,607.04 6,605.00 6,605.00 10.4K
10:55 6,605.07 6,605.11 6,605.05 6,605.11 4.5K
10:56 6,606.00 6,606.38 6,606.00 6,606.25 10.7K
10:57 6,605.86 6,606.41 6,605.86 6,606.08 4.4K
10:58 6,606.39 6,606.39 6,605.88 6,605.88 11.5K
10:59 6,605.88 6,605.88 6,605.41 6,605.41 9.5K
11:00 6,605.57 6,606.28 6,605.57 6,606.27 3.5K
11:01 6,607.15 6,607.15 6,605.93 6,605.93 8.3K
11:02 6,605.93 6,605.93 6,604.20 6,604.20 2.8K
11:03 6,604.20 6,606.76 6,604.20 6,606.76 17.6K
11:04 6,607.22 6,607.22 6,606.73 6,606.73 2.8K
11:05 6,607.31 6,607.99 6,607.31 6,607.99 6.3K
11:06 6,608.21 6,609.58 6,607.96 6,609.58 12.8K
11:07 6,609.55 6,609.89 6,609.49 6,609.69 8.8K
11:08 6,609.69 6,610.30 6,608.96 6,609.86 12.5K
11:09 6,608.70 6,608.70 6,605.75 6,605.75 14.3K
11:10 6,606.14 6,606.14 6,604.12 6,604.12 3.4K
11:11 6,603.83 6,603.83 6,603.07 6,603.07 4.7K
11:12 6,604.32 6,604.32 6,603.23 6,603.23 5.0K
11:13 6,603.23 6,604.00 6,603.23 6,604.00 4.1K
11:14 6,604.39 6,604.39 6,604.00 6,604.26 11.7K
11:15 6,604.15 6,604.15 6,602.55 6,602.55 8.8K
11:16 6,602.77 6,602.91 6,602.62 6,602.91 5.7K
11:17 6,602.85 6,603.38 6,602.85 6,603.01 9.9K
11:18 6,604.56 6,605.27 6,604.51 6,605.27 7.6K
11:19 6,605.01 6,605.33 6,605.00 6,605.33 9.3K
11:20 6,604.44 6,604.92 6,604.44 6,604.53 10.8K
11:21 6,604.92 6,605.34 6,604.34 6,605.34 10.0K
11:22 6,604.89 6,605.79 6,604.89 6,605.46 10.6K
11:23 6,605.39 6,607.51 6,605.39 6,607.37 30.8K
11:24 6,608.21 6,608.72 6,608.21 6,608.39 22.8K
11:25 6,608.92 6,610.26 6,608.92 6,610.26 11.9K
11:26 6,610.13 6,610.13 6,609.00 6,609.00 11.7K
11:27 6,609.12 6,609.12 6,608.48 6,608.48 8.6K
11:28 6,608.93 6,609.02 6,608.89 6,608.95 6.6K
11:29 6,608.80 6,608.80 6,608.22 6,608.67 9.0K
11:30 6,608.60 6,611.09 6,608.60 6,611.09 10.7K
11:31 6,611.21 6,611.63 6,610.97 6,611.36 7.9K
11:32 6,610.45 6,610.46 6,609.20 6,609.35 12.4K
11:33 6,608.83 6,608.96 6,607.64 6,608.16 10.9K
11:34 6,608.48 6,609.07 6,608.48 6,609.00 9.5K
11:35 6,608.61 6,608.61 6,606.98 6,607.16 10.2K
11:36 6,606.22 6,606.67 6,606.16 6,606.29 4.6K
11:37 6,606.20 6,606.54 6,606.20 6,606.54 6.8K
11:38 6,606.67 6,607.43 6,606.67 6,607.30 9.4K
11:39 6,607.10 6,607.10 6,604.99 6,604.99 13.7K
11:40 6,604.10 6,605.27 6,604.10 6,604.79 6.7K
11:41 6,604.79 6,604.79 6,604.30 6,604.40 3.6K
11:42 6,604.91 6,605.90 6,604.91 6,605.90 10.5K
11:43 6,605.78 6,605.78 6,605.36 6,605.36 1.4K
11:44 6,604.45 6,605.07 6,603.94 6,605.07 7.3K
11:45 6,605.28 6,605.36 6,605.28 6,605.36 5.4K
11:46 6,604.53 6,604.65 6,603.94 6,603.94 4.2K
11:47 6,604.06 6,604.06 6,603.16 6,603.16 4.9K
11:48 6,603.69 6,603.69 6,603.34 6,603.34 5.0K
11:49 6,603.34 6,603.34 6,602.31 6,602.66 1.6K
11:50 6,602.28 6,603.73 6,602.28 6,602.84 7.6K
11:51 6,602.84 6,602.84 6,601.96 6,601.96 9.3K
11:52 6,601.94 6,601.94 6,601.75 6,601.75 3.9K
11:53 6,601.87 6,601.98 6,601.87 6,601.98 0.7K
11:54 6,602.03 6,602.05 6,601.44 6,602.05 9.9K
11:55 6,601.79 6,601.79 6,601.43 6,601.49 1.8K
11:56 6,601.56 6,602.68 6,601.56 6,602.68 15.6K
11:57 6,602.68 6,603.18 6,602.56 6,603.18 1.9K
11:58 6,602.97 6,603.49 6,602.79 6,602.79 10.6K
11:59 6,602.33 6,603.34 6,602.33 6,603.34 5.8K
12:00 6,603.46 6,603.76 6,603.08 6,603.08 7.0K
12:01 6,603.08 6,604.51 6,603.08 6,604.51 8.0K
12:02 6,604.51 6,604.51 6,603.61 6,603.83 4.6K
12:03 6,604.08 6,606.50 6,604.08 6,606.50 24.8K
12:04 6,606.46 6,606.46 6,605.50 6,605.50 7.0K
12:05 6,605.69 6,605.69 6,604.63 6,604.72 3.7K
12:06 6,605.47 6,605.47 6,605.13 6,605.13 13.3K
12:07 6,604.37 6,604.37 6,603.35 6,603.35 10.6K
12:08 6,602.84 6,603.35 6,602.84 6,603.35 6.2K
12:09 6,603.54 6,603.74 6,603.54 6,603.55 4.9K
12:10 6,603.17 6,603.17 6,600.87 6,600.87 11.0K
12:11 6,600.87 6,601.60 6,600.74 6,601.60 2.1K
12:12 6,601.44 6,601.44 6,599.38 6,599.38 4.0K
12:13 6,598.67 6,599.70 6,598.67 6,599.53 4.5K
12:14 6,599.53 6,599.53 6,598.84 6,598.84 1.9K
12:15 6,598.84 6,600.06 6,598.84 6,600.06 8.2K
12:16 6,600.24 6,600.31 6,600.17 6,600.17 9.5K
12:17 6,600.47 6,600.60 6,600.47 6,600.56 4.4K
12:18 6,600.30 6,600.30 6,599.89 6,599.89 6.3K
12:19 6,599.31 6,599.31 6,599.05 6,599.05 9.9K
12:20 6,599.17 6,599.17 6,597.95 6,597.95 9.9K
12:21 6,597.03 6,597.03 6,595.75 6,596.62 19.5K
12:22 6,596.62 6,597.29 6,596.62 6,597.29 3.0K
12:23 6,598.04 6,598.23 6,597.67 6,597.93 3.7K
12:24 6,597.93 6,598.38 6,597.93 6,598.38 2.3K
12:25 6,597.84 6,597.97 6,596.59 6,597.06 22.4K
12:26 6,597.12 6,597.22 6,597.12 6,597.22 2.7K
12:27 6,597.61 6,597.81 6,596.98 6,596.98 5.4K
12:28 6,596.98 6,597.01 6,596.30 6,596.30 1.7K
12:29 6,596.30 6,596.30 6,594.32 6,594.32 0.3K
12:30 6,594.44 6,594.88 6,594.44 6,594.88 3.2K
12:31 6,594.60 6,595.28 6,594.60 6,595.28 11.6K
12:32 6,595.28 6,596.76 6,595.28 6,596.63 7.5K
12:33 6,596.63 6,596.63 6,596.38 6,596.60 2.0K
12:34 6,596.30 6,596.33 6,595.98 6,595.98 5.3K
12:35 6,595.92 6,596.83 6,595.92 6,596.44 3.6K
12:36 6,596.44 6,596.44 6,595.44 6,595.44 3.4K
12:37 6,595.52 6,599.12 6,595.31 6,599.12 6.7K
12:38 6,599.12 6,599.25 6,598.58 6,599.25 12.0K
12:39 6,599.51 6,599.51 6,598.54 6,598.54 5.0K
12:40 6,597.45 6,598.37 6,597.45 6,598.37 6.4K
12:41 6,598.37 6,598.37 6,596.69 6,597.19 13.9K
12:42 6,597.26 6,598.48 6,597.26 6,598.48 13.0K
12:43 6,598.07 6,599.06 6,598.07 6,598.49 8.8K
12:44 6,598.42 6,598.61 6,598.29 6,598.29 4.0K
12:45 6,599.37 6,599.59 6,599.14 6,599.14 6.0K
12:46 6,598.74 6,598.85 6,598.74 6,598.85 6.0K
12:47 6,597.98 6,597.98 6,597.60 6,597.91 6.0K
12:48 6,597.91 6,598.01 6,597.81 6,597.81 6.1K
12:49 6,598.26 6,598.43 6,597.35 6,597.35 12.5K
12:50 6,596.96 6,596.96 6,596.79 6,596.91 1.6K
12:51 6,596.91 6,596.93 6,596.67 6,596.67 1.2K
12:52 6,596.67 6,596.67 6,596.29 6,596.29 1.5K
12:53 6,596.29 6,596.29 6,596.00 6,596.00 52.3K
12:54 6,594.92 6,594.92 6,590.74 6,590.74 26.0K
12:55 6,591.45 6,592.66 6,591.35 6,592.66 9.3K
12:56 6,592.27 6,592.87 6,591.38 6,592.87 9.0K
12:57 6,592.87 6,592.87 6,591.57 6,591.57 4.7K
12:58 6,592.30 6,592.30 6,591.91 6,592.13 12.8K
12:59 6,592.26 6,592.34 6,592.22 6,592.34 4.8K
13:00 6,591.14 6,591.17 6,589.83 6,589.83 3.6K
13:01 6,589.36 6,589.37 6,587.61 6,587.61 6.1K
13:02 6,587.22 6,587.22 6,586.96 6,587.09 4.2K
13:03 6,587.09 6,588.08 6,587.09 6,588.08 3.0K
13:04 6,588.05 6,588.64 6,587.07 6,587.07 10.7K
13:05 6,586.68 6,586.68 6,586.35 6,586.35 5.2K
13:06 6,586.35 6,587.30 6,586.35 6,587.04 3.8K
13:07 6,587.04 6,587.04 6,586.92 6,587.04 1.4K
13:08 6,586.20 6,586.20 6,585.88 6,586.11 7.4K
13:09 6,586.82 6,587.33 6,586.82 6,587.15 5.9K
13:10 6,587.15 6,587.15 6,586.27 6,586.27 3.8K
13:11 6,585.73 6,586.96 6,584.84 6,586.96 9.0K
13:12 6,587.34 6,587.34 6,587.17 6,587.17 1.5K
13:13 6,586.98 6,586.98 6,586.98 6,586.98 0.6K
13:14 6,586.72 6,587.80 6,586.72 6,587.80 2.8K
13:15 6,587.78 6,587.84 6,587.78 6,587.84 2.5K
13:16 6,587.84 6,587.92 6,587.84 6,587.92 0.9K
13:17 6,587.92 6,589.37 6,587.92 6,589.37 5.0K
13:18 6,589.37 6,589.46 6,589.25 6,589.46 7.1K
13:19 6,589.46 6,589.76 6,589.27 6,589.76 11.1K
13:20 6,589.94 6,589.94 6,589.80 6,589.80 4.0K
13:21 6,589.91 6,590.20 6,589.91 6,590.20 5.0K
13:22 6,590.10 6,590.10 6,589.39 6,589.75 5.9K
13:23 6,589.75 6,589.75 6,589.14 6,589.14 4.0K
13:24 6,588.75 6,589.60 6,588.75 6,589.60 5.8K
13:25 6,589.35 6,589.35 6,588.90 6,588.90 1.5K
13:26 6,588.86 6,588.86 6,587.91 6,587.91 3.5K
13:27 6,589.01 6,589.28 6,589.01 6,589.28 9.4K
13:28 6,588.83 6,588.83 6,588.01 6,588.01 5.0K
13:29 6,588.01 6,588.16 6,587.81 6,588.16 4.3K
13:30 6,588.81 6,588.81 6,588.19 6,588.69 5.1K
13:31 6,589.56 6,590.13 6,589.56 6,589.85 6.5K
13:32 6,589.60 6,590.59 6,589.60 6,590.04 8.0K
13:33 6,589.28 6,589.79 6,589.28 6,589.52 4.7K
13:34 6,589.13 6,589.59 6,589.13 6,589.21 8.3K
13:35 6,590.17 6,592.59 6,590.17 6,592.59 10.1K
13:36 6,592.59 6,592.59 6,592.34 6,592.34 2.6K
13:37 6,592.55 6,592.55 6,591.84 6,591.84 25.7K
13:38 6,592.18 6,595.68 6,592.18 6,595.68 34.0K
13:39 6,596.76 6,596.76 6,596.33 6,596.45 5.7K
13:40 6,598.33 6,600.75 6,598.33 6,600.75 10.8K
13:41 6,601.08 6,602.05 6,601.04 6,602.05 5.1K
13:42 6,602.31 6,602.31 6,601.12 6,601.12 3.7K
13:43 6,601.37 6,601.37 6,600.66 6,600.78 4.7K
13:44 6,600.91 6,602.10 6,600.91 6,602.05 9.9K
13:45 6,602.35 6,602.82 6,601.75 6,601.75 8.9K
13:46 6,601.75 6,601.75 6,599.13 6,599.13 11.6K
13:47 6,600.03 6,600.17 6,599.10 6,599.10 5.8K
13:48 6,599.05 6,599.16 6,598.90 6,599.16 7.4K
13:49 6,599.11 6,599.76 6,599.11 6,599.76 2.4K
13:50 6,600.39 6,600.39 6,598.95 6,599.32 4.6K
13:51 6,599.19 6,599.19 6,598.01 6,598.01 3.5K
13:52 6,599.60 6,599.60 6,599.06 6,599.06 6.8K
13:53 6,599.09 6,599.25 6,598.54 6,598.54 2.7K
13:54 6,598.39 6,598.44 6,598.38 6,598.44 4.9K
13:55 6,600.30 6,600.31 6,600.06 6,600.06 8.2K
13:56 6,599.12 6,599.46 6,599.12 6,599.13 16.8K
13:57 6,599.13 6,599.46 6,598.97 6,599.46 4.2K
13:58 6,599.35 6,599.51 6,599.35 6,599.51 5.4K
13:59 6,599.25 6,599.25 6,598.66 6,599.03 10.4K
14:00 6,599.22 6,599.35 6,599.03 6,599.27 4.7K
14:01 6,599.39 6,599.45 6,599.39 6,599.45 1.0K
14:02 6,599.80 6,600.87 6,599.80 6,600.87 6.9K
14:03 6,600.87 6,602.69 6,600.87 6,602.69 16.9K
14:04 6,602.56 6,605.69 6,602.56 6,605.69 22.3K
14:05 6,605.88 6,605.88 6,605.18 6,605.57 2.3K
14:06 6,606.24 6,606.63 6,606.24 6,606.24 6.9K
14:07 6,606.37 6,607.46 6,606.37 6,607.46 9.8K
14:08 6,607.45 6,608.09 6,607.24 6,608.09 5.8K
14:09 6,608.39 6,608.80 6,607.89 6,607.89 9.1K
14:10 6,607.47 6,607.47 6,606.84 6,606.97 9.7K
14:11 6,606.85 6,606.88 6,606.82 6,606.82 4.6K
14:12 6,606.76 6,607.46 6,605.39 6,606.74 24.2K
14:13 6,606.55 6,607.18 6,606.55 6,606.85 10.6K
14:14 6,606.85 6,606.85 6,606.39 6,606.39 17.5K
14:15 6,606.39 6,606.39 6,605.56 6,605.56 6.6K
14:16 6,605.50 6,605.88 6,604.72 6,604.72 4.3K
14:17 6,604.91 6,604.91 6,602.03 6,602.10 40.9K
14:18 6,602.03 6,602.61 6,601.96 6,602.61 6.0K
14:19 6,601.71 6,601.71 6,601.47 6,601.47 6.7K
14:20 6,602.12 6,603.27 6,602.12 6,603.27 6.7K
14:21 6,604.27 6,605.01 6,603.74 6,605.01 9.5K
14:22 6,605.01 6,607.54 6,605.01 6,607.15 199.1K
14:23 6,606.63 6,606.63 6,605.72 6,606.10 7.6K
14:24 6,605.90 6,606.51 6,605.90 6,606.51 3.2K
14:25 6,606.30 6,606.36 6,606.12 6,606.36 9.3K
14:26 6,606.36 6,606.82 6,606.36 6,606.82 3.8K
14:27 6,607.01 6,607.86 6,607.01 6,607.86 4.9K
14:28 6,607.66 6,609.08 6,607.44 6,608.76 18.3K
14:29 6,608.55 6,609.19 6,608.55 6,609.19 3.9K
14:30 6,609.05 6,609.05 6,608.42 6,608.42 5.8K
14:31 6,608.38 6,609.01 6,608.38 6,608.44 7.1K
14:32 6,608.25 6,608.25 6,606.99 6,607.75 9.3K
14:33 6,607.75 6,607.84 6,607.71 6,607.71 6.6K
14:34 6,607.71 6,607.71 6,605.87 6,606.46 40.7K
14:35 6,606.98 6,606.98 6,606.16 6,606.16 14.9K
14:36 6,604.10 6,604.10 6,603.61 6,603.87 11.4K
14:37 6,603.63 6,603.63 6,603.23 6,603.23 13.4K
14:38 6,602.79 6,602.86 6,602.60 6,602.60 13.9K
14:39 6,603.02 6,603.11 6,603.02 6,603.11 13.0K
14:40 6,603.11 6,603.11 6,603.01 6,603.01 5.8K
14:41 6,603.01 6,603.46 6,603.01 6,603.22 6.3K
14:42 6,603.99 6,605.98 6,603.99 6,605.86 16.5K
14:43 6,606.38 6,606.38 6,605.41 6,605.41 15.1K
14:44 6,605.42 6,606.15 6,605.10 6,606.15 9.9K
14:45 6,606.28 6,607.72 6,606.28 6,607.72 9.9K
14:46 6,608.11 6,609.08 6,608.11 6,609.08 11.7K
14:47 6,609.59 6,609.75 6,608.97 6,609.17 17.7K
14:48 6,609.36 6,609.36 6,609.14 6,609.14 4.5K
14:49 6,609.20 6,610.10 6,609.20 6,610.10 18.5K
14:50 6,609.81 6,609.88 6,609.81 6,609.88 3.4K
14:51 6,610.26 6,610.97 6,610.26 6,610.29 18.5K
14:52 6,611.88 6,611.88 6,610.59 6,610.59 8.6K
14:53 6,610.57 6,610.57 6,610.05 6,610.05 7.8K
14:54 6,610.11 6,610.94 6,610.11 6,610.94 8.1K
14:55 6,611.35 6,612.67 6,611.35 6,612.67 9.4K
14:56 6,612.66 6,616.25 6,612.66 6,616.25 13.3K
14:57 6,617.01 6,617.01 6,615.08 6,615.08 14.7K
14:58 6,614.87 6,615.14 6,614.81 6,615.02 14.5K
14:59 6,614.64 6,615.13 6,614.64 6,615.13 9.3K
15:00 6,613.39 6,613.40 6,613.02 6,613.40 9.4K
15:01 6,613.40 6,613.59 6,612.27 6,612.27 10.3K
15:02 6,612.41 6,612.99 6,612.41 6,612.99 7.5K
15:03 6,613.30 6,613.30 6,613.01 6,613.06 4.9K
15:04 6,612.74 6,612.74 6,609.97 6,609.97 24.2K
15:05 6,610.35 6,613.57 6,610.35 6,613.10 16.5K
15:06 6,613.17 6,613.51 6,612.65 6,613.30 5.8K
15:07 6,613.34 6,613.56 6,613.25 6,613.56 11.1K
15:08 6,613.40 6,613.40 6,612.42 6,612.63 9.8K
15:09 6,611.53 6,611.53 6,611.02 6,611.19 9.9K
15:10 6,611.51 6,612.01 6,611.51 6,611.97 4.6K
15:11 6,611.75 6,612.16 6,611.75 6,611.88 4.9K
15:12 6,611.92 6,612.24 6,611.48 6,611.48 3.5K
15:13 6,611.28 6,611.42 6,611.07 6,611.19 16.4K
15:14 6,610.99 6,611.62 6,610.99 6,611.62 11.4K
15:15 6,611.62 6,611.68 6,611.62 6,611.64 7.2K
15:16 6,610.30 6,610.66 6,610.30 6,610.66 19.6K
15:17 6,610.89 6,610.96 6,610.37 6,610.37 7.7K
15:18 6,610.57 6,610.57 6,610.36 6,610.50 2.5K
15:19 6,610.13 6,610.40 6,609.98 6,610.40 24.9K
15:20 6,610.05 6,610.25 6,609.86 6,610.13 9.7K
15:21 6,610.77 6,610.77 6,608.22 6,608.22 18.2K
15:22 6,608.06 6,608.70 6,607.92 6,608.70 13.1K
15:23 6,609.02 6,609.85 6,609.02 6,609.60 13.2K
15:24 6,609.35 6,609.35 6,608.53 6,608.53 12.0K
15:25 6,607.69 6,607.69 6,606.60 6,607.00 9.9K
15:26 6,606.94 6,606.95 6,603.24 6,603.24 92.3K
15:27 6,603.16 6,603.63 6,602.70 6,603.61 13.4K
15:28 6,602.75 6,602.75 6,600.73 6,600.73 13.7K
15:29 6,599.58 6,599.85 6,599.24 6,599.45 13.2K
15:30 6,599.41 6,599.85 6,599.34 6,599.85 7.0K
15:31 6,599.86 6,600.86 6,599.66 6,599.93 20.1K
15:32 6,599.81 6,599.81 6,599.19 6,599.56 15.9K
15:33 6,599.56 6,599.80 6,599.56 6,599.68 5.9K
15:34 6,599.55 6,599.59 6,598.26 6,598.26 12.5K
15:35 6,597.85 6,598.70 6,597.85 6,598.70 14.5K
15:36 6,598.75 6,598.99 6,598.64 6,598.99 12.4K
15:37 6,599.15 6,599.99 6,598.88 6,599.99 9.7K
15:38 6,600.22 6,601.66 6,600.18 6,601.66 17.6K
15:39 6,603.51 6,604.16 6,603.09 6,604.16 15.5K
15:40 6,604.10 6,604.10 6,603.03 6,603.28 18.8K
15:41 6,603.36 6,603.55 6,603.36 6,603.55 11.5K
15:42 6,603.41 6,603.42 6,602.31 6,602.31 24.4K
15:43 6,602.95 6,603.18 6,602.95 6,603.18 13.8K
15:44 6,603.05 6,603.51 6,602.99 6,603.51 7.7K
15:45 6,603.20 6,603.48 6,602.60 6,602.60 16.3K
15:46 6,601.83 6,602.23 6,601.83 6,602.23 13.3K
15:47 6,601.70 6,601.78 6,601.70 6,601.75 48.4K
15:48 6,601.81 6,601.98 6,601.80 6,601.98 21.4K
15:49 6,601.91 6,602.73 6,601.91 6,602.40 30.8K
15:50 6,602.16 6,602.16 6,594.52 6,594.52 107.0K
15:51 6,594.82 6,594.82 6,594.49 6,594.60 25.7K
15:52 6,593.51 6,593.51 6,592.74 6,592.74 43.4K
15:53 6,592.57 6,594.77 6,590.60 6,594.77 63.8K
15:54 6,593.34 6,593.34 6,591.74 6,592.18 40.4K
15:55 6,592.29 6,593.20 6,591.82 6,593.04 141.8K
15:56 6,592.25 6,592.25 6,591.40 6,591.93 104.5K
15:57 6,591.69 6,593.11 6,591.69 6,592.32 62.6K
15:58 6,592.83 6,592.90 6,591.62 6,592.90 74.1K
15:59 6,591.16 6,591.16 6,589.74 6,589.74 105.2K
16:00 6,588.22 6,588.22 6,587.85 6,587.85 4,268.7K
16:01 6,587.85 6,587.85 6,587.85 6,587.85 127.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし