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 6,631.95 6,637.07 6,631.95 6,635.42 54.4K
09:31 6,632.57 6,636.50 6,632.57 6,636.50 11.8K
09:32 6,635.81 6,637.55 6,635.81 6,637.55 8.8K
09:33 6,636.38 6,637.54 6,636.38 6,637.54 2.5K
09:34 6,638.71 6,640.26 6,638.71 6,640.26 2.8K
09:35 6,643.66 6,644.49 6,643.66 6,644.49 10.4K
09:36 6,645.09 6,645.84 6,645.09 6,645.72 4.5K
09:37 6,646.02 6,646.02 6,644.11 6,644.11 8.0K
09:38 6,645.53 6,646.31 6,645.53 6,646.31 4.5K
09:39 6,646.00 6,649.75 6,646.00 6,649.75 16.9K
09:40 6,650.40 6,657.96 6,650.40 6,657.96 19.6K
09:41 6,658.29 6,661.89 6,658.29 6,661.89 16.8K
09:42 6,658.57 6,659.61 6,657.75 6,659.61 18.8K
09:43 6,661.92 6,662.66 6,661.61 6,662.66 5.9K
09:44 6,662.19 6,662.19 6,660.81 6,660.81 5.5K
09:45 6,661.23 6,661.23 6,659.69 6,659.78 9.8K
09:46 6,658.63 6,658.63 6,654.55 6,654.55 8.3K
09:47 6,654.59 6,658.10 6,654.59 6,656.31 7.3K
09:48 6,654.44 6,654.44 6,651.03 6,651.30 6.9K
09:49 6,650.65 6,652.24 6,650.65 6,652.24 4.9K
09:50 6,652.69 6,652.85 6,650.64 6,650.64 8.9K
09:51 6,649.52 6,650.07 6,649.52 6,649.83 3.2K
09:52 6,649.22 6,650.36 6,649.22 6,650.04 6.1K
09:53 6,649.76 6,651.33 6,649.76 6,651.33 7.0K
09:54 6,651.59 6,651.67 6,649.83 6,649.83 6.8K
09:55 6,650.22 6,653.42 6,650.22 6,653.42 2.8K
09:56 6,653.29 6,654.28 6,651.95 6,654.28 8.2K
09:57 6,655.44 6,657.36 6,655.44 6,657.36 6.7K
09:58 6,657.70 6,658.50 6,657.32 6,658.50 9.1K
09:59 6,658.63 6,658.63 6,658.41 6,658.41 3.9K
10:00 6,658.23 6,659.10 6,655.85 6,656.35 9.6K
10:01 6,655.41 6,655.41 6,655.12 6,655.38 6.4K
10:02 6,656.28 6,656.28 6,651.54 6,651.54 9.6K
10:03 6,650.19 6,650.26 6,649.77 6,649.77 6.3K
10:04 6,650.03 6,650.15 6,649.88 6,649.88 4.4K
10:05 6,649.88 6,650.52 6,648.60 6,650.52 4.1K
10:06 6,650.99 6,653.57 6,650.99 6,653.50 4.5K
10:07 6,653.50 6,653.50 6,651.97 6,652.30 6.3K
10:08 6,652.91 6,654.79 6,652.91 6,654.79 3.8K
10:09 6,655.18 6,656.01 6,655.18 6,656.01 2.2K
10:10 6,656.41 6,656.95 6,656.41 6,656.95 6.1K
10:11 6,658.14 6,658.14 6,656.99 6,656.99 6.5K
10:12 6,657.01 6,657.19 6,657.01 6,657.19 1.2K
10:13 6,657.13 6,657.31 6,656.12 6,656.12 8.3K
10:14 6,656.00 6,656.00 6,654.33 6,654.33 6.8K
10:15 6,654.84 6,654.84 6,652.89 6,652.89 2.1K
10:16 6,653.45 6,654.53 6,653.45 6,653.85 6.2K
10:17 6,653.06 6,653.42 6,653.06 6,653.42 1.4K
10:18 6,653.25 6,654.22 6,653.25 6,654.18 6.2K
10:19 6,653.63 6,654.91 6,653.63 6,654.91 3.4K
10:20 6,655.01 6,655.40 6,654.90 6,654.90 2.6K
10:21 6,654.90 6,654.90 6,652.84 6,652.84 7.1K
10:22 6,652.84 6,653.60 6,652.84 6,653.60 3.1K
10:23 6,653.79 6,653.79 6,648.69 6,648.69 6.9K
10:24 6,648.95 6,650.40 6,648.82 6,650.40 2.0K
10:25 6,647.94 6,648.90 6,647.88 6,648.90 3.9K
10:26 6,650.46 6,652.83 6,650.46 6,652.77 6.1K
10:27 6,652.77 6,652.77 6,652.33 6,652.33 2.0K
10:28 6,652.33 6,652.33 6,651.53 6,651.53 2.7K
10:29 6,651.84 6,651.84 6,651.53 6,651.59 1.9K
10:30 6,651.53 6,652.86 6,651.32 6,652.80 4.9K
10:31 6,652.67 6,652.95 6,652.30 6,652.83 7.4K
10:32 6,653.78 6,653.78 6,652.37 6,652.37 5.3K
10:33 6,652.11 6,654.46 6,652.11 6,654.46 2.7K
10:34 6,654.46 6,656.70 6,654.09 6,656.70 12.8K
10:35 6,656.32 6,656.32 6,655.12 6,656.32 2.8K
10:36 6,656.32 6,659.59 6,656.32 6,659.21 2.8K
10:37 6,659.79 6,662.43 6,659.79 6,662.43 20.2K
10:38 6,662.56 6,662.63 6,660.05 6,660.05 5.7K
10:39 6,660.31 6,660.31 6,659.55 6,659.68 2.8K
10:40 6,659.68 6,659.68 6,659.26 6,659.26 3.8K
10:41 6,659.26 6,659.83 6,659.26 6,659.83 6.7K
10:42 6,659.95 6,659.95 6,659.95 6,659.95 1.3K
10:43 6,660.30 6,661.35 6,660.30 6,661.35 2.8K
10:44 6,661.32 6,661.32 6,660.53 6,660.53 6.7K
10:45 6,660.42 6,660.80 6,660.42 6,660.80 2.0K
10:46 6,660.80 6,662.47 6,660.80 6,662.47 3.9K
10:47 6,662.56 6,663.00 6,661.27 6,661.27 2.9K
10:48 6,661.21 6,661.72 6,661.21 6,661.49 3.2K
10:49 6,661.55 6,661.80 6,661.55 6,661.70 1.3K
10:50 6,662.21 6,662.21 6,661.81 6,661.81 4.6K
10:51 6,661.81 6,661.93 6,660.90 6,660.90 4.0K
10:52 6,661.06 6,663.31 6,661.06 6,663.31 2.3K
10:53 6,663.31 6,663.93 6,663.27 6,663.27 6.4K
10:54 6,663.25 6,663.57 6,663.25 6,663.38 3.2K
10:55 6,663.38 6,663.55 6,663.25 6,663.55 2.1K
10:56 6,663.31 6,663.31 6,662.88 6,662.88 7.4K
10:57 6,663.01 6,663.01 6,660.93 6,660.93 7.4K
10:58 6,660.93 6,661.18 6,660.93 6,661.18 0.9K
10:59 6,660.79 6,660.79 6,659.92 6,660.30 2.4K
11:00 6,660.89 6,662.54 6,660.89 6,662.54 11.3K
11:01 6,662.57 6,662.63 6,662.57 6,662.63 25.0K
11:02 6,662.89 6,662.89 6,662.77 6,662.77 6.2K
11:03 6,663.33 6,664.96 6,663.33 6,664.96 7.8K
11:04 6,664.96 6,664.96 6,663.34 6,663.34 10.4K
11:05 6,663.46 6,663.46 6,663.23 6,663.23 13.9K
11:06 6,663.23 6,663.42 6,663.03 6,663.42 40.7K
11:07 6,663.28 6,663.42 6,663.28 6,663.42 6.2K
11:08 6,663.22 6,666.16 6,663.22 6,665.81 13.3K
11:09 6,666.31 6,667.23 6,666.31 6,667.23 8.4K
11:10 6,667.14 6,667.45 6,666.68 6,666.68 12.4K
11:11 6,666.80 6,666.80 6,665.74 6,665.74 5.0K
11:12 6,665.74 6,665.74 6,665.23 6,665.23 2.1K
11:13 6,665.29 6,665.29 6,664.93 6,665.05 3.5K
11:14 6,665.44 6,665.63 6,665.37 6,665.37 10.2K
11:15 6,665.37 6,666.00 6,665.35 6,666.00 4.2K
11:16 6,665.71 6,668.93 6,665.71 6,668.93 22.6K
11:17 6,668.93 6,668.95 6,668.37 6,668.73 2.5K
11:18 6,668.60 6,668.60 6,667.05 6,667.15 24.7K
11:19 6,667.35 6,670.34 6,667.35 6,670.34 5.9K
11:20 6,670.41 6,671.89 6,670.41 6,671.89 3.9K
11:21 6,672.10 6,672.10 6,670.11 6,670.11 11.7K
11:22 6,667.79 6,667.79 6,666.43 6,666.43 10.2K
11:23 6,666.05 6,667.03 6,666.05 6,667.03 15.1K
11:24 6,668.05 6,668.86 6,667.94 6,668.86 3.7K
11:25 6,668.67 6,668.81 6,668.54 6,668.81 1.9K
11:26 6,668.58 6,669.06 6,668.58 6,669.06 3.3K
11:27 6,669.32 6,669.32 6,668.80 6,669.04 7.5K
11:28 6,669.02 6,669.02 6,668.56 6,668.56 6.8K
11:29 6,668.56 6,669.73 6,668.56 6,669.35 2.7K
11:30 6,669.35 6,669.35 6,668.16 6,668.61 11.8K
11:31 6,668.61 6,671.30 6,668.61 6,671.30 18.9K
11:32 6,670.91 6,670.91 6,670.45 6,670.45 2.8K
11:33 6,671.75 6,672.54 6,671.75 6,672.54 4.8K
11:34 6,672.54 6,672.93 6,672.20 6,672.20 5.0K
11:35 6,672.40 6,672.42 6,671.09 6,671.09 10.0K
11:36 6,671.55 6,671.55 6,671.55 6,671.55 8.7K
11:37 6,671.55 6,671.93 6,671.55 6,671.87 2.3K
11:38 6,671.99 6,673.43 6,671.99 6,673.43 5.9K
11:39 6,673.75 6,673.75 6,672.53 6,672.53 14.0K
11:40 6,672.40 6,672.40 6,672.19 6,672.19 14.2K
11:41 6,671.75 6,671.75 6,671.04 6,671.27 24.6K
11:42 6,671.07 6,673.30 6,671.07 6,671.86 13.2K
11:43 6,671.86 6,671.86 6,669.70 6,670.09 11.0K
11:44 6,669.24 6,669.24 6,668.46 6,668.51 2.5K
11:45 6,670.01 6,670.01 6,669.93 6,669.93 3.1K
11:46 6,670.89 6,670.89 6,670.14 6,670.53 5.3K
11:47 6,670.53 6,671.22 6,670.53 6,671.22 0.7K
11:48 6,671.22 6,671.69 6,671.18 6,671.50 1.8K
11:49 6,671.76 6,671.76 6,670.57 6,670.96 12.3K
11:50 6,670.80 6,670.83 6,669.60 6,669.60 6.4K
11:51 6,670.12 6,670.21 6,669.82 6,670.21 3.4K
11:52 6,670.15 6,670.15 6,669.46 6,669.46 5.7K
11:53 6,669.59 6,669.91 6,669.37 6,669.37 2.0K
11:54 6,669.31 6,669.57 6,669.24 6,669.54 5.0K
11:55 6,669.67 6,670.57 6,669.67 6,670.57 2.3K
11:56 6,670.20 6,670.44 6,670.02 6,670.06 13.6K
11:57 6,669.22 6,669.22 6,669.18 6,669.18 5.1K
11:58 6,669.12 6,669.12 6,668.01 6,668.01 8.1K
11:59 6,667.70 6,667.72 6,667.60 6,667.60 4.0K
12:00 6,666.92 6,666.92 6,664.34 6,664.34 14.9K
12:01 6,663.88 6,665.19 6,663.88 6,665.19 6.2K
12:02 6,665.13 6,665.13 6,664.06 6,664.06 5.1K
12:03 6,664.19 6,664.19 6,663.48 6,663.48 6.6K
12:04 6,663.33 6,663.67 6,663.33 6,663.67 2.3K
12:05 6,663.93 6,664.50 6,663.93 6,664.50 3.3K
12:06 6,664.50 6,664.56 6,664.31 6,664.31 3.5K
12:07 6,664.49 6,664.82 6,664.43 6,664.82 2.2K
12:08 6,664.95 6,667.00 6,664.95 6,667.00 2.1K
12:09 6,667.39 6,667.45 6,667.09 6,667.09 2.8K
12:10 6,667.22 6,668.12 6,667.22 6,668.12 4.3K
12:11 6,668.24 6,668.32 6,668.24 6,668.32 1.8K
12:12 6,668.32 6,669.48 6,668.32 6,669.48 11.7K
12:13 6,669.22 6,669.54 6,669.21 6,669.54 3.2K
12:14 6,669.15 6,670.04 6,669.15 6,670.04 8.6K
12:15 6,670.04 6,670.04 6,669.53 6,669.53 3.3K
12:16 6,669.66 6,669.66 6,669.02 6,669.02 1.6K
12:17 6,669.22 6,669.47 6,669.22 6,669.47 0.8K
12:18 6,669.47 6,669.78 6,669.47 6,669.78 6.6K
12:19 6,670.04 6,670.78 6,670.04 6,670.78 2.4K
12:20 6,670.78 6,670.84 6,670.46 6,670.84 3.9K
12:21 6,670.84 6,670.84 6,670.74 6,670.74 0.9K
12:22 6,670.62 6,671.13 6,670.62 6,671.13 4.2K
12:23 6,671.26 6,671.74 6,671.26 6,671.43 12.3K
12:24 6,672.20 6,672.78 6,672.20 6,672.72 6.2K
12:25 6,673.25 6,673.25 6,672.73 6,673.24 6.0K
12:26 6,673.49 6,673.49 6,673.10 6,673.19 5.2K
12:27 6,673.38 6,674.45 6,673.38 6,674.27 8.1K
12:28 6,674.27 6,674.33 6,674.13 6,674.13 3.0K
12:29 6,674.13 6,674.13 6,673.61 6,673.61 4.9K
12:30 6,673.43 6,673.43 6,673.39 6,673.42 2.3K
12:31 6,673.42 6,673.73 6,673.42 6,673.73 1.5K
12:32 6,672.95 6,672.95 6,672.73 6,672.79 11.8K
12:33 6,672.80 6,672.80 6,672.54 6,672.54 5.0K
12:34 6,672.54 6,672.89 6,672.54 6,672.59 2.1K
12:35 6,672.59 6,672.59 6,672.38 6,672.38 0.7K
12:36 6,671.83 6,673.15 6,671.83 6,673.15 1.5K
12:37 6,673.15 6,673.28 6,673.15 6,673.28 0.5K
12:38 6,673.28 6,673.34 6,673.28 6,673.34 3.3K
12:39 6,673.34 6,673.48 6,673.23 6,673.23 14.7K
12:40 6,673.40 6,673.40 6,673.07 6,673.25 5.8K
12:41 6,673.25 6,673.39 6,673.06 6,673.39 4.5K
12:42 6,673.28 6,673.60 6,673.28 6,673.60 8.8K
12:43 6,673.21 6,673.21 6,672.54 6,672.54 5.0K
12:44 6,672.55 6,673.96 6,672.55 6,673.96 2.2K
12:45 6,674.21 6,676.99 6,674.21 6,676.36 8.3K
12:46 6,676.36 6,676.36 6,676.17 6,676.17 0.4K
12:47 6,676.68 6,676.68 6,676.56 6,676.61 6.2K
12:48 6,676.80 6,676.80 6,676.80 6,676.80 1.8K
12:49 6,677.32 6,677.54 6,677.32 6,677.54 12.1K
12:50 6,677.35 6,679.67 6,677.35 6,679.67 4.3K
12:51 6,679.81 6,679.81 6,679.68 6,679.68 8.8K
12:52 6,679.66 6,680.83 6,679.66 6,680.83 6.7K
12:53 6,680.96 6,681.78 6,680.96 6,681.70 11.0K
12:54 6,681.72 6,681.72 6,679.94 6,679.94 5.6K
12:55 6,679.96 6,680.57 6,679.96 6,680.57 11.3K
12:56 6,683.08 6,683.47 6,683.08 6,683.43 21.3K
12:57 6,683.26 6,684.63 6,683.26 6,684.63 6.3K
12:58 6,684.63 6,684.86 6,683.87 6,683.87 3.6K
12:59 6,683.85 6,683.85 6,683.63 6,683.63 0.7K
13:00 6,681.66 6,682.22 6,681.66 6,682.08 68.0K
13:01 6,682.92 6,686.67 6,682.92 6,686.67 48.0K
13:02 6,686.59 6,686.59 6,686.20 6,686.49 5.6K
13:03 6,686.55 6,686.55 6,686.27 6,686.27 7.5K
13:04 6,686.31 6,686.72 6,686.31 6,686.63 2.6K
13:05 6,686.76 6,686.76 6,686.05 6,686.05 4.4K
13:06 6,686.29 6,686.29 6,685.99 6,685.99 3.5K
13:07 6,685.97 6,686.23 6,685.97 6,686.23 1.5K
13:08 6,686.23 6,686.32 6,685.88 6,685.88 5.7K
13:09 6,685.88 6,686.09 6,685.85 6,686.08 1.0K
13:10 6,686.08 6,686.08 6,685.44 6,685.44 1.0K
13:11 6,685.44 6,685.95 6,685.44 6,685.78 1.9K
13:12 6,685.59 6,685.59 6,685.18 6,685.18 6.4K
13:13 6,685.14 6,685.14 6,684.88 6,685.09 4.2K
13:14 6,685.61 6,687.18 6,685.61 6,687.18 8.8K
13:15 6,687.16 6,687.74 6,687.16 6,687.74 5.1K
13:16 6,688.07 6,688.13 6,688.07 6,688.13 2.1K
13:17 6,688.19 6,688.19 6,687.93 6,688.01 9.1K
13:18 6,687.91 6,688.55 6,687.91 6,688.55 3.2K
13:19 6,688.96 6,689.60 6,688.96 6,689.60 3.6K
13:20 6,689.60 6,689.74 6,689.60 6,689.72 8.7K
13:21 6,689.68 6,690.24 6,689.68 6,690.11 5.7K
13:22 6,690.11 6,691.27 6,690.11 6,691.27 11.4K
13:23 6,691.29 6,691.99 6,690.74 6,690.74 33.7K
13:24 6,690.04 6,690.50 6,690.04 6,690.11 18.3K
13:25 6,690.35 6,692.97 6,690.35 6,692.97 7.8K
13:26 6,692.90 6,692.90 6,692.46 6,692.46 3.9K
13:27 6,691.29 6,691.29 6,689.69 6,689.69 9.2K
13:28 6,689.55 6,689.81 6,689.55 6,689.81 3.7K
13:29 6,689.81 6,689.81 6,689.81 6,689.81 0.8K
13:30 6,689.81 6,689.81 6,689.54 6,689.54 7.2K
13:31 6,689.41 6,689.41 6,688.98 6,688.98 1.4K
13:32 6,688.98 6,689.43 6,688.98 6,689.43 4.0K
13:33 6,689.53 6,691.35 6,689.53 6,690.96 5.7K
13:34 6,690.96 6,691.22 6,690.96 6,691.22 0.7K
13:35 6,691.02 6,691.02 6,690.84 6,690.88 2.4K
13:36 6,690.88 6,690.88 6,690.55 6,690.55 0.7K
13:37 6,690.92 6,691.32 6,690.92 6,691.32 3.1K
13:38 6,691.32 6,691.44 6,691.32 6,691.44 1.1K
13:39 6,691.38 6,691.38 6,688.30 6,688.30 50.0K
13:40 6,688.97 6,689.10 6,688.97 6,689.10 8.4K
13:41 6,688.97 6,689.09 6,688.97 6,689.09 3.2K
13:42 6,689.25 6,689.25 6,689.05 6,689.05 1.0K
13:43 6,688.86 6,689.05 6,688.66 6,688.66 0.7K
13:44 6,688.66 6,688.73 6,688.60 6,688.64 2.0K
13:45 6,688.64 6,689.26 6,688.64 6,688.79 16.9K
13:46 6,688.20 6,688.24 6,688.18 6,688.18 10.8K
13:47 6,688.13 6,689.11 6,688.10 6,689.11 2.7K
13:48 6,689.93 6,690.83 6,689.93 6,690.68 3.8K
13:49 6,690.68 6,690.68 6,690.60 6,690.60 49.5K
13:50 6,691.18 6,691.18 6,688.77 6,688.77 9.9K
13:51 6,688.70 6,689.21 6,688.70 6,688.96 2.4K
13:52 6,689.14 6,689.51 6,689.14 6,689.15 6.5K
13:53 6,691.29 6,692.23 6,691.29 6,692.23 16.2K
13:54 6,691.87 6,692.02 6,691.38 6,691.38 9.3K
13:55 6,691.18 6,691.20 6,691.07 6,691.07 3.0K
13:56 6,691.07 6,691.07 6,689.00 6,689.00 14.1K
13:57 6,688.68 6,688.68 6,687.19 6,687.19 4.1K
13:58 6,686.94 6,687.35 6,686.94 6,687.35 6.3K
13:59 6,687.35 6,687.89 6,687.35 6,687.63 1.4K
14:00 6,688.03 6,688.03 6,685.40 6,685.40 22.6K
14:01 6,686.44 6,686.44 6,685.80 6,686.29 9.3K
14:02 6,686.29 6,686.72 6,686.29 6,686.72 5.2K
14:03 6,686.24 6,686.24 6,686.10 6,686.10 2.3K
14:04 6,684.86 6,684.87 6,684.60 6,684.87 5.9K
14:05 6,685.12 6,685.98 6,685.12 6,685.98 2.1K
14:06 6,686.12 6,686.12 6,685.88 6,685.88 1.4K
14:07 6,685.88 6,686.35 6,685.88 6,686.35 4.0K
14:08 6,686.35 6,686.35 6,685.87 6,685.87 7.4K
14:09 6,685.67 6,686.05 6,685.60 6,686.05 7.2K
14:10 6,685.60 6,685.60 6,685.22 6,685.22 3.7K
14:11 6,684.92 6,684.96 6,684.92 6,684.96 1.0K
14:12 6,685.05 6,685.49 6,685.05 6,685.49 3.9K
14:13 6,685.49 6,687.52 6,685.49 6,687.52 4.0K
14:14 6,687.58 6,687.58 6,686.63 6,687.08 3.1K
14:15 6,687.08 6,687.14 6,686.88 6,686.88 3.3K
14:16 6,686.86 6,686.86 6,685.88 6,685.89 14.3K
14:17 6,685.25 6,685.25 6,685.03 6,685.03 4.4K
14:18 6,685.07 6,685.07 6,684.88 6,684.94 4.1K
14:19 6,685.21 6,685.21 6,685.14 6,685.14 3.9K
14:20 6,685.16 6,686.01 6,685.16 6,686.01 4.3K
14:21 6,685.64 6,685.64 6,685.32 6,685.32 7.2K
14:22 6,684.93 6,684.93 6,684.91 6,684.91 5.2K
14:23 6,684.69 6,685.89 6,684.69 6,685.89 4.8K
14:24 6,686.08 6,686.32 6,686.06 6,686.06 2.8K
14:25 6,686.25 6,687.08 6,686.25 6,686.90 3.6K
14:26 6,686.68 6,686.74 6,685.92 6,685.93 44.5K
14:27 6,685.87 6,686.58 6,685.87 6,686.58 1.8K
14:28 6,686.58 6,686.64 6,685.95 6,685.95 17.0K
14:29 6,686.21 6,686.31 6,686.21 6,686.31 2.5K
14:30 6,686.03 6,686.48 6,683.24 6,683.24 3.7K
14:31 6,683.36 6,683.87 6,683.36 6,683.87 0.9K
14:32 6,684.25 6,684.25 6,683.80 6,683.80 8.4K
14:33 6,683.80 6,684.32 6,683.80 6,684.32 2.6K
14:34 6,684.32 6,684.44 6,684.32 6,684.44 0.5K
14:35 6,684.23 6,684.23 6,683.82 6,683.98 4.8K
14:36 6,683.98 6,684.40 6,683.91 6,684.40 4.3K
14:37 6,684.40 6,684.78 6,684.40 6,684.78 4.0K
14:38 6,684.72 6,684.78 6,684.29 6,684.29 17.6K
14:39 6,684.17 6,684.47 6,684.17 6,684.17 10.1K
14:40 6,684.22 6,684.22 6,683.84 6,683.84 4.1K
14:41 6,683.84 6,683.84 6,683.84 6,683.84 12.5K
14:42 6,683.84 6,683.98 6,683.84 6,683.98 5.1K
14:43 6,683.86 6,684.48 6,683.86 6,684.26 6.5K
14:44 6,684.59 6,684.59 6,684.33 6,684.52 3.3K
14:45 6,684.98 6,685.59 6,684.60 6,685.59 4.9K
14:46 6,685.45 6,686.48 6,685.45 6,686.48 11.6K
14:47 6,686.15 6,686.50 6,686.15 6,686.50 3.9K
14:48 6,686.63 6,686.87 6,684.59 6,684.59 32.8K
14:49 6,684.65 6,684.96 6,684.65 6,684.96 3.9K
14:50 6,685.26 6,685.70 6,685.26 6,685.70 6.3K
14:51 6,685.63 6,685.83 6,685.57 6,685.83 2.7K
14:52 6,684.49 6,684.49 6,684.17 6,684.17 26.1K
14:53 6,684.30 6,684.30 6,684.12 6,684.12 19.6K
14:54 6,684.31 6,684.38 6,684.19 6,684.38 4.1K
14:55 6,685.19 6,685.32 6,684.21 6,684.21 3.2K
14:56 6,684.33 6,684.33 6,683.96 6,684.09 10.4K
14:57 6,683.97 6,684.09 6,683.90 6,683.90 3.0K
14:58 6,683.77 6,684.42 6,683.77 6,684.42 8.0K
14:59 6,684.55 6,684.55 6,683.86 6,684.24 5.1K
15:00 6,684.28 6,685.60 6,684.28 6,685.60 4.9K
15:01 6,685.50 6,685.58 6,685.46 6,685.46 8.2K
15:02 6,685.51 6,686.88 6,685.51 6,686.88 5.3K
15:03 6,686.43 6,686.94 6,686.43 6,686.94 7.7K
15:04 6,686.88 6,686.88 6,685.99 6,685.99 7.0K
15:05 6,685.99 6,688.23 6,685.99 6,688.23 18.8K
15:06 6,688.10 6,688.47 6,688.10 6,688.35 2.8K
15:07 6,687.99 6,688.04 6,687.33 6,688.04 13.1K
15:08 6,687.66 6,687.66 6,686.39 6,686.39 7.8K
15:09 6,686.19 6,686.19 6,684.90 6,684.90 11.3K
15:10 6,684.74 6,684.74 6,683.37 6,683.83 7.9K
15:11 6,683.93 6,683.93 6,683.17 6,683.17 4.9K
15:12 6,683.04 6,683.36 6,683.04 6,683.23 1.3K
15:13 6,682.93 6,683.32 6,681.95 6,681.95 14.5K
15:14 6,682.01 6,682.01 6,681.18 6,681.44 2.4K
15:15 6,681.62 6,681.62 6,680.84 6,680.84 8.1K
15:16 6,681.17 6,681.73 6,680.88 6,681.49 29.4K
15:17 6,681.59 6,681.97 6,681.59 6,681.97 9.3K
15:18 6,682.78 6,682.78 6,681.55 6,681.55 12.7K
15:19 6,681.32 6,681.32 6,680.39 6,680.39 9.1K
15:20 6,680.61 6,680.61 6,680.02 6,680.02 12.8K
15:21 6,680.14 6,680.20 6,679.95 6,680.09 7.1K
15:22 6,680.44 6,680.60 6,680.43 6,680.43 6.2K
15:23 6,680.75 6,681.47 6,680.75 6,681.47 10.9K
15:24 6,681.59 6,681.74 6,681.59 6,681.74 1.3K
15:25 6,681.74 6,682.22 6,681.74 6,682.22 10.9K
15:26 6,682.36 6,682.40 6,681.85 6,681.85 6.4K
15:27 6,681.85 6,681.85 6,681.50 6,681.51 6.5K
15:28 6,681.44 6,681.44 6,680.31 6,680.31 14.1K
15:29 6,680.70 6,680.70 6,680.07 6,680.07 10.0K
15:30 6,679.78 6,680.03 6,679.57 6,679.57 19.3K
15:31 6,679.60 6,680.24 6,679.60 6,680.24 13.5K
15:32 6,679.71 6,680.22 6,679.71 6,680.22 11.5K
15:33 6,680.42 6,680.86 6,680.35 6,680.38 14.6K
15:34 6,680.58 6,680.69 6,679.75 6,680.07 42.2K
15:35 6,680.24 6,680.46 6,679.99 6,680.46 7.6K
15:36 6,680.69 6,680.78 6,680.31 6,680.31 11.7K
15:37 6,681.28 6,682.17 6,681.28 6,681.82 10.5K
15:38 6,682.33 6,683.39 6,682.33 6,683.39 12.8K
15:39 6,683.07 6,683.52 6,683.07 6,683.35 16.6K
15:40 6,683.36 6,683.96 6,683.36 6,683.60 7.5K
15:41 6,683.67 6,684.20 6,683.67 6,684.20 17.2K
15:42 6,684.01 6,684.76 6,684.01 6,684.76 18.6K
15:43 6,684.91 6,685.16 6,684.91 6,685.13 13.1K
15:44 6,685.65 6,685.65 6,685.04 6,685.16 20.8K
15:45 6,685.60 6,686.63 6,684.90 6,686.63 24.9K
15:46 6,686.02 6,686.04 6,685.72 6,685.72 15.4K
15:47 6,685.68 6,685.68 6,684.91 6,684.91 15.6K
15:48 6,684.54 6,684.64 6,684.51 6,684.53 31.7K
15:49 6,684.44 6,684.70 6,684.18 6,684.18 33.8K
15:50 6,683.80 6,683.80 6,681.75 6,682.16 49.0K
15:51 6,681.54 6,681.54 6,681.23 6,681.23 15.7K
15:52 6,681.23 6,681.34 6,680.43 6,680.43 23.9K
15:53 6,679.56 6,679.56 6,678.74 6,678.74 28.4K
15:54 6,679.23 6,679.23 6,677.16 6,677.33 37.0K
15:55 6,676.92 6,676.92 6,674.08 6,674.08 42.4K
15:56 6,674.79 6,676.84 6,674.79 6,676.84 83.9K
15:57 6,676.75 6,676.93 6,676.01 6,676.01 85.7K
15:58 6,675.39 6,675.72 6,675.39 6,675.72 65.9K
15:59 6,676.05 6,676.05 6,675.50 6,675.97 111.2K
16:00 6,675.64 6,675.64 6,675.28 6,675.28 6,739.5K
16:01 6,675.28 6,675.28 6,675.28 6,675.28 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし