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 6,675.28 6,675.42 6,665.37 6,665.37 56.6K
09:31 6,665.37 6,665.37 6,663.42 6,663.80 27.5K
09:32 6,664.58 6,665.53 6,664.23 6,665.53 6.9K
09:33 6,666.81 6,668.63 6,666.01 6,666.01 6.0K
09:34 6,672.88 6,673.32 6,672.44 6,673.32 2.3K
09:35 6,673.51 6,673.51 6,669.53 6,669.53 9.0K
09:36 6,669.20 6,670.50 6,665.80 6,665.80 2.6K
09:37 6,666.08 6,667.93 6,664.94 6,667.93 15.0K
09:38 6,669.61 6,669.61 6,665.58 6,665.58 8.6K
09:39 6,664.65 6,665.02 6,664.37 6,664.43 5.5K
09:40 6,665.72 6,665.72 6,658.43 6,658.43 11.4K
09:41 6,657.83 6,657.95 6,656.27 6,656.27 9.9K
09:42 6,657.46 6,657.48 6,655.09 6,657.48 7.8K
09:43 6,657.48 6,658.18 6,655.36 6,655.36 3.9K
09:44 6,655.31 6,655.31 6,652.04 6,653.13 11.3K
09:45 6,653.60 6,655.63 6,653.60 6,655.63 11.5K
09:46 6,653.28 6,653.28 6,650.43 6,650.43 9.5K
09:47 6,649.08 6,649.08 6,646.18 6,646.18 21.4K
09:48 6,647.40 6,647.40 6,645.46 6,645.46 11.9K
09:49 6,646.60 6,647.82 6,646.60 6,647.63 8.5K
09:50 6,646.49 6,648.18 6,646.49 6,647.32 10.7K
09:51 6,648.52 6,648.52 6,645.17 6,645.43 5.5K
09:52 6,644.56 6,644.68 6,642.48 6,642.48 17.5K
09:53 6,641.34 6,643.04 6,641.34 6,641.93 16.0K
09:54 6,641.93 6,645.29 6,641.93 6,642.45 10.8K
09:55 6,642.45 6,643.63 6,641.17 6,641.17 16.2K
09:56 6,640.97 6,642.61 6,640.48 6,640.48 10.2K
09:57 6,640.69 6,642.39 6,640.69 6,641.89 4.1K
09:58 6,643.02 6,644.28 6,642.96 6,644.28 4.2K
09:59 6,643.52 6,644.68 6,643.36 6,643.36 12.1K
10:00 6,642.63 6,643.95 6,642.41 6,642.41 13.7K
10:01 6,643.06 6,643.75 6,643.06 6,643.75 3.7K
10:02 6,643.75 6,644.46 6,643.62 6,644.46 4.5K
10:03 6,645.15 6,647.49 6,645.15 6,645.89 8.5K
10:04 6,645.44 6,646.67 6,645.44 6,646.32 8.0K
10:05 6,643.90 6,645.37 6,643.90 6,645.37 18.9K
10:06 6,645.87 6,646.20 6,645.52 6,646.08 4.2K
10:07 6,646.08 6,647.36 6,646.08 6,647.17 5.4K
10:08 6,647.17 6,650.96 6,647.17 6,650.96 9.2K
10:09 6,650.53 6,651.69 6,649.95 6,651.69 7.0K
10:10 6,653.92 6,655.19 6,653.92 6,655.19 6.5K
10:11 6,655.25 6,656.55 6,655.25 6,655.80 5.3K
10:12 6,656.30 6,656.30 6,655.63 6,655.93 11.2K
10:13 6,655.37 6,655.61 6,654.98 6,655.61 9.0K
10:14 6,654.17 6,654.56 6,653.64 6,654.40 6.3K
10:15 6,654.08 6,655.19 6,653.69 6,655.09 8.4K
10:16 6,654.01 6,654.21 6,653.70 6,654.21 12.1K
10:17 6,654.21 6,654.50 6,651.50 6,651.50 5.0K
10:18 6,651.50 6,651.54 6,649.55 6,649.55 7.5K
10:19 6,649.94 6,649.94 6,648.94 6,648.95 7.4K
10:20 6,648.81 6,651.86 6,648.81 6,651.86 4.4K
10:21 6,652.24 6,652.36 6,652.10 6,652.10 7.6K
10:22 6,652.10 6,652.10 6,651.11 6,651.50 5.6K
10:23 6,653.04 6,654.51 6,653.04 6,654.42 13.6K
10:24 6,656.23 6,656.25 6,654.56 6,654.56 15.8K
10:25 6,653.54 6,653.99 6,653.30 6,653.30 9.0K
10:26 6,654.71 6,655.10 6,654.63 6,654.63 5.9K
10:27 6,654.63 6,654.63 6,654.19 6,654.19 4.3K
10:28 6,654.26 6,654.26 6,653.92 6,654.08 5.2K
10:29 6,653.93 6,654.53 6,653.47 6,654.53 5.7K
10:30 6,654.53 6,656.20 6,654.53 6,656.20 7.2K
10:31 6,656.33 6,656.74 6,656.33 6,656.74 5.3K
10:32 6,657.07 6,657.52 6,657.07 6,657.52 7.5K
10:33 6,656.18 6,656.43 6,656.18 6,656.43 6.8K
10:34 6,656.43 6,656.43 6,652.58 6,652.58 13.0K
10:35 6,653.09 6,655.45 6,653.09 6,655.45 4.4K
10:36 6,654.83 6,654.99 6,654.83 6,654.99 3.5K
10:37 6,655.37 6,655.37 6,655.04 6,655.04 2.8K
10:38 6,655.04 6,655.35 6,655.04 6,655.24 4.5K
10:39 6,656.28 6,658.24 6,656.28 6,658.24 4.0K
10:40 6,658.24 6,658.63 6,658.05 6,658.63 1.7K
10:41 6,659.19 6,659.83 6,659.19 6,659.70 8.5K
10:42 6,660.09 6,662.79 6,660.09 6,662.79 6.5K
10:43 6,662.22 6,664.69 6,662.22 6,664.69 42.1K
10:44 6,665.60 6,665.60 6,665.60 6,665.60 0.6K
10:45 6,665.60 6,665.95 6,665.18 6,665.18 9.8K
10:46 6,664.21 6,664.55 6,663.95 6,664.55 8.9K
10:47 6,665.68 6,665.68 6,665.07 6,665.07 6.8K
10:48 6,665.05 6,665.05 6,664.48 6,664.48 2.5K
10:49 6,665.17 6,665.23 6,665.11 6,665.11 3.1K
10:50 6,665.23 6,665.25 6,664.97 6,664.97 2.5K
10:51 6,664.59 6,664.97 6,664.59 6,664.97 0.8K
10:52 6,665.11 6,665.11 6,662.84 6,662.84 17.4K
10:53 6,662.33 6,662.33 6,661.31 6,661.37 15.6K
10:54 6,661.56 6,661.69 6,660.84 6,660.96 4.5K
10:55 6,661.29 6,661.85 6,661.29 6,661.85 5.3K
10:56 6,661.35 6,661.35 6,661.14 6,661.14 3.5K
10:57 6,659.97 6,661.20 6,659.97 6,661.20 13.3K
10:58 6,661.26 6,662.34 6,661.26 6,661.68 7.0K
10:59 6,661.68 6,661.68 6,660.19 6,660.32 6.2K
11:00 6,659.94 6,660.92 6,659.73 6,660.92 8.7K
11:01 6,660.92 6,660.98 6,658.64 6,658.64 6.9K
11:02 6,657.93 6,657.93 6,656.93 6,656.93 2.7K
11:03 6,656.85 6,656.85 6,656.42 6,656.81 4.4K
11:04 6,656.73 6,656.73 6,656.45 6,656.45 1.8K
11:05 6,656.65 6,656.84 6,656.65 6,656.84 0.4K
11:06 6,656.91 6,656.91 6,655.70 6,655.70 5.3K
11:07 6,655.46 6,655.46 6,654.42 6,654.42 4.4K
11:08 6,654.49 6,654.49 6,653.46 6,653.46 2.5K
11:09 6,654.10 6,654.10 6,653.35 6,653.35 0.9K
11:10 6,652.67 6,652.67 6,651.90 6,651.90 11.8K
11:11 6,651.90 6,654.46 6,651.90 6,654.46 10.1K
11:12 6,654.85 6,655.45 6,654.85 6,655.45 7.7K
11:13 6,655.45 6,655.93 6,655.45 6,655.93 93.2K
11:14 6,655.69 6,655.69 6,655.48 6,655.61 12.8K
11:15 6,655.53 6,655.53 6,655.09 6,655.09 12.5K
11:16 6,654.84 6,654.96 6,654.84 6,654.96 3.3K
11:17 6,655.28 6,655.41 6,653.73 6,653.73 17.0K
11:18 6,654.51 6,655.48 6,654.51 6,655.48 23.6K
11:19 6,654.69 6,654.69 6,652.91 6,653.16 16.5K
11:20 6,653.16 6,653.59 6,653.16 6,653.59 4.7K
11:21 6,653.69 6,654.53 6,653.64 6,653.91 7.8K
11:22 6,653.91 6,654.30 6,653.86 6,653.86 3.2K
11:23 6,654.05 6,654.15 6,654.02 6,654.15 5.5K
11:24 6,654.08 6,654.54 6,654.08 6,654.41 2.2K
11:25 6,654.41 6,654.80 6,654.37 6,654.37 2.1K
11:26 6,656.20 6,656.33 6,655.80 6,655.80 10.1K
11:27 6,654.90 6,654.90 6,653.32 6,653.38 8.5K
11:28 6,653.38 6,654.97 6,653.38 6,654.97 4.4K
11:29 6,655.30 6,655.74 6,655.30 6,655.74 1.6K
11:30 6,655.74 6,657.83 6,655.74 6,657.83 7.6K
11:31 6,658.07 6,658.39 6,657.24 6,657.41 2.9K
11:32 6,657.66 6,659.41 6,657.66 6,659.41 3.8K
11:33 6,659.29 6,660.22 6,659.29 6,660.22 21.4K
11:34 6,660.22 6,660.77 6,658.60 6,658.60 11.2K
11:35 6,658.99 6,659.19 6,658.99 6,659.19 1.1K
11:36 6,659.89 6,660.73 6,659.89 6,660.73 3.1K
11:37 6,660.53 6,662.25 6,660.53 6,662.25 5.0K
11:38 6,662.31 6,662.77 6,662.31 6,662.65 2.9K
11:39 6,663.27 6,665.01 6,663.27 6,665.01 3.0K
11:40 6,665.01 6,665.75 6,665.01 6,665.75 6.8K
11:41 6,665.75 6,665.78 6,665.41 6,665.41 6.7K
11:42 6,665.03 6,665.28 6,664.97 6,664.97 14.9K
11:43 6,662.26 6,662.26 6,662.20 6,662.20 20.9K
11:44 6,662.20 6,663.77 6,661.11 6,663.77 17.9K
11:45 6,663.77 6,664.52 6,663.77 6,664.52 9.7K
11:46 6,664.37 6,664.42 6,662.64 6,662.64 10.4K
11:47 6,662.70 6,664.22 6,662.70 6,664.22 3.9K
11:48 6,664.55 6,664.69 6,664.36 6,664.69 3.2K
11:49 6,665.20 6,665.34 6,665.20 6,665.34 2.1K
11:50 6,665.58 6,665.90 6,665.58 6,665.90 1.6K
11:51 6,665.93 6,667.85 6,665.93 6,667.85 4.0K
11:52 6,667.98 6,669.30 6,667.35 6,669.30 2.4K
11:53 6,668.66 6,668.66 6,668.42 6,668.42 5.7K
11:54 6,668.68 6,668.68 6,667.93 6,667.93 8.0K
11:55 6,667.80 6,668.25 6,667.80 6,668.25 4.8K
11:56 6,667.66 6,668.23 6,667.66 6,668.23 3.8K
11:57 6,668.23 6,668.23 6,667.84 6,668.04 4.7K
11:58 6,668.99 6,669.97 6,668.99 6,669.97 9.7K
11:59 6,669.77 6,670.01 6,669.77 6,670.01 2.7K
12:00 6,670.25 6,670.25 6,668.21 6,668.21 15.7K
12:01 6,668.21 6,669.76 6,667.69 6,669.76 9.8K
12:02 6,669.96 6,672.98 6,669.96 6,672.98 5.9K
12:03 6,672.98 6,673.37 6,672.98 6,673.37 2.5K
12:04 6,672.60 6,673.38 6,672.60 6,673.24 8.2K
12:05 6,673.05 6,673.05 6,672.75 6,672.75 3.7K
12:06 6,672.09 6,672.54 6,672.09 6,672.19 3.8K
12:07 6,671.94 6,672.34 6,671.94 6,672.34 3.5K
12:08 6,672.34 6,673.44 6,672.34 6,673.44 2.2K
12:09 6,673.25 6,673.25 6,672.11 6,672.31 4.6K
12:10 6,672.43 6,672.43 6,670.24 6,670.24 4.8K
12:11 6,669.91 6,669.91 6,669.40 6,669.40 4.7K
12:12 6,669.40 6,670.08 6,669.40 6,670.08 2.7K
12:13 6,669.89 6,669.89 6,669.56 6,669.56 1.9K
12:14 6,669.71 6,669.71 6,669.19 6,669.19 2.5K
12:15 6,667.31 6,668.91 6,666.87 6,668.91 17.0K
12:16 6,668.91 6,669.07 6,668.91 6,669.03 2.7K
12:17 6,669.34 6,669.34 6,669.34 6,669.34 1.6K
12:18 6,669.95 6,669.95 6,669.63 6,669.63 5.5K
12:19 6,668.94 6,668.94 6,668.42 6,668.42 7.8K
12:20 6,668.62 6,668.69 6,668.45 6,668.45 0.7K
12:21 6,669.03 6,669.40 6,669.02 6,669.02 1.1K
12:22 6,669.02 6,669.02 6,668.71 6,668.71 1.7K
12:23 6,668.71 6,669.60 6,668.45 6,669.60 11.1K
12:24 6,670.05 6,670.05 6,669.24 6,669.24 2.6K
12:25 6,669.12 6,669.12 6,667.23 6,667.23 4.1K
12:26 6,667.19 6,668.45 6,667.06 6,668.45 6.1K
12:27 6,668.45 6,668.80 6,668.45 6,668.74 0.6K
12:28 6,668.98 6,668.98 6,666.45 6,666.45 4.2K
12:29 6,666.23 6,666.23 6,665.51 6,665.77 7.7K
12:30 6,666.46 6,667.06 6,666.26 6,667.02 2.9K
12:31 6,666.69 6,666.69 6,665.59 6,665.59 4.3K
12:32 6,665.34 6,666.15 6,665.34 6,665.57 6.4K
12:33 6,665.77 6,666.01 6,664.80 6,665.37 5.7K
12:34 6,665.61 6,665.61 6,663.86 6,663.86 4.9K
12:35 6,663.80 6,664.39 6,663.80 6,664.39 1.8K
12:36 6,664.13 6,664.13 6,663.50 6,663.50 4.0K
12:37 6,662.70 6,662.70 6,662.16 6,662.16 3.8K
12:38 6,662.28 6,662.28 6,661.77 6,662.21 7.9K
12:39 6,662.02 6,662.02 6,660.92 6,660.92 5.1K
12:40 6,660.92 6,660.92 6,657.73 6,657.73 13.0K
12:41 6,658.72 6,658.97 6,658.72 6,658.97 7.9K
12:42 6,659.09 6,659.45 6,658.09 6,658.09 4.6K
12:43 6,658.09 6,658.92 6,657.90 6,658.79 6.0K
12:44 6,659.18 6,659.18 6,658.98 6,659.18 1.4K
12:45 6,658.53 6,658.53 6,654.72 6,654.72 11.1K
12:46 6,654.28 6,654.43 6,654.18 6,654.18 17.5K
12:47 6,654.18 6,654.45 6,654.18 6,654.45 4.3K
12:48 6,653.46 6,653.46 6,652.54 6,652.54 20.4K
12:49 6,652.46 6,653.03 6,652.46 6,653.03 2.0K
12:50 6,654.24 6,654.97 6,654.24 6,654.58 5.0K
12:51 6,654.91 6,655.54 6,654.91 6,655.39 2.5K
12:52 6,655.59 6,655.59 6,654.04 6,654.04 16.3K
12:53 6,654.88 6,655.63 6,654.88 6,655.60 8.3K
12:54 6,655.50 6,655.50 6,654.80 6,654.80 9.2K
12:55 6,654.10 6,655.80 6,654.10 6,654.99 5.5K
12:56 6,655.44 6,655.44 6,654.79 6,654.79 3.6K
12:57 6,654.85 6,654.85 6,654.85 6,654.85 0.5K
12:58 6,654.85 6,655.24 6,654.85 6,654.98 1.6K
12:59 6,654.79 6,654.79 6,654.59 6,654.59 4.8K
13:00 6,653.95 6,654.73 6,653.43 6,654.73 19.7K
13:01 6,654.98 6,655.75 6,654.98 6,655.62 2.7K
13:02 6,657.89 6,658.21 6,657.89 6,658.14 5.2K
13:03 6,658.45 6,658.61 6,658.21 6,658.61 1.9K
13:04 6,658.61 6,658.93 6,658.50 6,658.50 2.3K
13:05 6,658.02 6,658.66 6,658.02 6,658.66 12.1K
13:06 6,659.05 6,659.71 6,659.05 6,659.25 6.4K
13:07 6,659.24 6,659.24 6,658.86 6,658.98 4.1K
13:08 6,658.92 6,658.92 6,658.42 6,658.42 3.8K
13:09 6,658.29 6,658.48 6,658.29 6,658.42 3.3K
13:10 6,658.42 6,658.42 6,657.95 6,657.95 11.2K
13:11 6,657.64 6,658.22 6,657.64 6,658.15 4.1K
13:12 6,658.54 6,658.93 6,657.85 6,657.85 5.0K
13:13 6,657.60 6,657.60 6,656.96 6,657.47 3.4K
13:14 6,657.22 6,657.22 6,657.14 6,657.14 3.6K
13:15 6,656.92 6,656.97 6,656.39 6,656.97 11.1K
13:16 6,657.35 6,658.90 6,657.35 6,658.90 7.7K
13:17 6,659.16 6,659.29 6,659.16 6,659.22 2.9K
13:18 6,658.97 6,658.97 6,657.99 6,657.99 7.0K
13:19 6,658.11 6,658.11 6,657.96 6,658.08 3.4K
13:20 6,658.08 6,658.08 6,657.81 6,657.93 3.8K
13:21 6,658.32 6,658.32 6,658.32 6,658.32 1.0K
13:22 6,659.27 6,660.92 6,659.27 6,660.92 12.0K
13:23 6,660.80 6,660.80 6,659.89 6,660.16 18.4K
13:24 6,660.29 6,660.29 6,660.17 6,660.17 3.9K
13:25 6,660.17 6,660.17 6,659.97 6,660.17 3.1K
13:26 6,659.76 6,660.05 6,659.24 6,660.05 1.1K
13:27 6,660.05 6,660.23 6,659.12 6,659.12 3.7K
13:28 6,659.12 6,659.83 6,659.12 6,659.83 5.3K
13:29 6,658.94 6,659.06 6,658.94 6,659.06 5.9K
13:30 6,658.99 6,659.32 6,658.99 6,659.26 2.4K
13:31 6,659.45 6,659.45 6,658.45 6,658.59 5.7K
13:32 6,659.15 6,659.58 6,659.15 6,659.58 9.0K
13:33 6,660.07 6,660.87 6,660.07 6,660.87 9.0K
13:34 6,660.87 6,660.97 6,660.87 6,660.88 5.5K
13:35 6,660.22 6,662.58 6,660.22 6,662.58 7.0K
13:36 6,662.58 6,662.58 6,662.15 6,662.27 5.1K
13:37 6,662.65 6,662.65 6,662.21 6,662.21 3.7K
13:38 6,662.21 6,662.46 6,662.21 6,662.46 1.0K
13:39 6,662.34 6,662.53 6,661.64 6,661.64 11.4K
13:40 6,662.99 6,664.58 6,662.99 6,664.58 107.5K
13:41 6,664.00 6,665.02 6,663.96 6,665.02 22.5K
13:42 6,665.40 6,666.93 6,665.27 6,666.93 21.6K
13:43 6,667.90 6,667.90 6,667.32 6,667.71 17.2K
13:44 6,667.52 6,667.55 6,667.32 6,667.55 8.3K
13:45 6,667.94 6,668.22 6,667.57 6,667.57 9.0K
13:46 6,667.13 6,667.13 6,663.77 6,663.77 32.8K
13:47 6,664.28 6,664.28 6,662.57 6,662.57 11.0K
13:48 6,662.39 6,662.39 6,661.26 6,661.26 15.1K
13:49 6,661.13 6,661.13 6,659.51 6,659.51 14.3K
13:50 6,659.63 6,659.63 6,659.38 6,659.38 1.5K
13:51 6,659.38 6,659.38 6,658.62 6,658.62 2.7K
13:52 6,658.62 6,658.83 6,658.62 6,658.83 2.3K
13:53 6,660.36 6,660.36 6,659.18 6,659.18 10.1K
13:54 6,659.69 6,659.69 6,659.09 6,659.09 2.8K
13:55 6,659.25 6,659.25 6,658.12 6,658.76 6.5K
13:56 6,659.73 6,659.77 6,659.73 6,659.77 6.8K
13:57 6,659.77 6,660.07 6,659.77 6,660.07 1.1K
13:58 6,659.49 6,659.78 6,659.06 6,659.78 18.5K
13:59 6,659.58 6,659.58 6,658.88 6,658.88 4.5K
14:00 6,658.72 6,658.78 6,658.46 6,658.78 3.1K
14:01 6,658.78 6,660.63 6,658.78 6,660.07 6.5K
14:02 6,660.07 6,660.07 6,659.68 6,659.94 2.6K
14:03 6,659.56 6,660.07 6,659.56 6,659.94 1.6K
14:04 6,659.36 6,659.36 6,656.58 6,656.58 6.4K
14:05 6,656.88 6,656.88 6,656.32 6,656.32 2.0K
14:06 6,654.63 6,654.63 6,653.91 6,653.91 17.6K
14:07 6,653.71 6,654.02 6,653.63 6,653.63 2.9K
14:08 6,653.44 6,653.44 6,652.87 6,653.11 17.0K
14:09 6,652.50 6,652.50 6,652.26 6,652.26 2.2K
14:10 6,652.32 6,652.32 6,651.96 6,652.15 5.9K
14:11 6,652.15 6,652.15 6,651.96 6,651.96 1.2K
14:12 6,652.08 6,653.26 6,652.08 6,653.01 10.9K
14:13 6,653.01 6,653.40 6,653.01 6,653.40 0.5K
14:14 6,653.40 6,654.26 6,653.33 6,653.33 5.2K
14:15 6,652.88 6,654.21 6,652.88 6,654.21 8.3K
14:16 6,653.82 6,656.11 6,653.82 6,656.11 4.2K
14:17 6,655.93 6,656.05 6,655.73 6,656.05 7.9K
14:18 6,655.80 6,655.80 6,655.22 6,655.40 6.4K
14:19 6,655.01 6,655.01 6,653.79 6,653.79 7.5K
14:20 6,653.30 6,653.76 6,653.24 6,653.24 7.7K
14:21 6,653.76 6,653.76 6,653.09 6,653.09 10.3K
14:22 6,653.09 6,653.19 6,652.22 6,653.19 10.1K
14:23 6,653.00 6,653.00 6,652.40 6,652.59 0.9K
14:24 6,652.17 6,652.17 6,651.85 6,651.85 4.0K
14:25 6,651.73 6,652.64 6,651.73 6,652.64 3.1K
14:26 6,653.99 6,655.39 6,653.99 6,655.05 11.9K
14:27 6,654.92 6,654.92 6,654.01 6,654.01 7.0K
14:28 6,653.38 6,653.57 6,653.38 6,653.53 3.9K
14:29 6,653.59 6,654.45 6,653.59 6,654.45 5.2K
14:30 6,654.32 6,654.46 6,654.27 6,654.46 1.5K
14:31 6,654.47 6,654.54 6,654.32 6,654.54 9.6K
14:32 6,653.65 6,654.02 6,653.65 6,654.02 3.4K
14:33 6,654.37 6,654.52 6,654.37 6,654.52 6.0K
14:34 6,654.52 6,654.52 6,653.12 6,653.12 2.1K
14:35 6,653.08 6,654.87 6,653.08 6,654.82 4.8K
14:36 6,654.82 6,654.82 6,654.57 6,654.57 1.1K
14:37 6,654.45 6,654.64 6,654.26 6,654.26 4.2K
14:38 6,654.18 6,654.79 6,654.16 6,654.79 7.9K
14:39 6,654.46 6,654.58 6,654.22 6,654.22 6.5K
14:40 6,654.22 6,654.22 6,653.76 6,653.76 9.3K
14:41 6,654.27 6,654.90 6,654.27 6,654.73 5.4K
14:42 6,654.15 6,655.09 6,654.15 6,655.09 9.6K
14:43 6,654.89 6,655.27 6,654.59 6,655.27 2.6K
14:44 6,655.02 6,655.41 6,654.60 6,654.60 3.0K
14:45 6,654.04 6,654.04 6,653.31 6,653.31 14.6K
14:46 6,653.44 6,653.44 6,653.09 6,653.09 3.0K
14:47 6,653.28 6,653.33 6,653.28 6,653.33 1.1K
14:48 6,653.08 6,653.99 6,653.08 6,653.99 3.9K
14:49 6,654.12 6,654.18 6,654.08 6,654.12 2.8K
14:50 6,653.73 6,653.73 6,653.61 6,653.73 9.4K
14:51 6,653.73 6,654.73 6,653.73 6,654.73 9.4K
14:52 6,654.73 6,654.86 6,654.73 6,654.86 12.2K
14:53 6,655.12 6,659.40 6,655.12 6,659.40 17.3K
14:54 6,659.21 6,659.21 6,658.59 6,658.59 11.0K
14:55 6,658.78 6,658.78 6,657.87 6,657.87 8.1K
14:56 6,657.87 6,657.91 6,657.66 6,657.66 1.2K
14:57 6,657.72 6,658.30 6,657.72 6,657.91 3.6K
14:58 6,658.02 6,658.30 6,658.02 6,658.11 7.8K
14:59 6,658.37 6,658.87 6,658.37 6,658.87 3.2K
15:00 6,659.55 6,659.67 6,659.23 6,659.23 40.0K
15:01 6,659.14 6,659.39 6,659.07 6,659.39 5.4K
15:02 6,659.45 6,659.94 6,659.45 6,659.55 5.0K
15:03 6,659.93 6,660.58 6,659.88 6,660.58 21.4K
15:04 6,660.65 6,661.10 6,660.65 6,661.10 11.9K
15:05 6,661.10 6,661.49 6,661.10 6,661.24 8.7K
15:06 6,661.00 6,661.64 6,661.00 6,661.58 7.6K
15:07 6,661.58 6,662.27 6,661.25 6,662.27 4.2K
15:08 6,662.28 6,662.28 6,661.72 6,661.72 5.6K
15:09 6,661.99 6,662.09 6,661.99 6,662.09 1.9K
15:10 6,662.39 6,662.79 6,662.36 6,662.79 12.8K
15:11 6,662.36 6,664.42 6,662.36 6,664.40 12.5K
15:12 6,664.83 6,664.83 6,664.63 6,664.63 4.1K
15:13 6,664.56 6,664.91 6,664.09 6,664.09 17.1K
15:14 6,663.32 6,664.14 6,663.32 6,664.14 15.0K
15:15 6,665.10 6,665.53 6,665.10 6,665.40 11.7K
15:16 6,665.14 6,665.14 6,664.53 6,664.53 7.6K
15:17 6,663.47 6,664.26 6,663.47 6,664.26 26.9K
15:18 6,664.19 6,664.19 6,663.79 6,663.79 11.0K
15:19 6,663.79 6,664.10 6,663.25 6,664.10 1.9K
15:20 6,663.53 6,663.62 6,663.49 6,663.62 3.1K
15:21 6,663.50 6,663.50 6,663.50 6,663.50 8.8K
15:22 6,663.50 6,664.34 6,663.50 6,664.34 8.3K
15:23 6,664.07 6,664.48 6,663.82 6,664.48 8.5K
15:24 6,664.42 6,664.42 6,663.18 6,663.78 23.1K
15:25 6,663.86 6,665.68 6,663.76 6,665.68 16.7K
15:26 6,665.55 6,665.63 6,665.55 6,665.63 6.3K
15:27 6,666.10 6,666.73 6,666.10 6,666.61 7.6K
15:28 6,666.54 6,668.50 6,666.54 6,668.50 13.5K
15:29 6,668.78 6,670.25 6,668.78 6,670.25 4.7K
15:30 6,670.14 6,672.43 6,670.14 6,672.15 21.3K
15:31 6,671.62 6,672.14 6,671.12 6,672.14 15.9K
15:32 6,672.55 6,673.73 6,672.55 6,673.28 15.1K
15:33 6,673.16 6,674.00 6,673.16 6,674.00 31.8K
15:34 6,673.75 6,674.07 6,673.70 6,673.70 13.3K
15:35 6,673.36 6,673.36 6,672.34 6,672.34 8.6K
15:36 6,672.67 6,672.67 6,671.58 6,671.58 8.2K
15:37 6,671.12 6,671.12 6,670.23 6,670.23 18.3K
15:38 6,670.16 6,670.54 6,670.16 6,670.28 7.9K
15:39 6,670.73 6,670.88 6,670.73 6,670.88 7.3K
15:40 6,670.35 6,670.35 6,670.16 6,670.16 14.6K
15:41 6,671.09 6,671.09 6,670.45 6,670.45 30.6K
15:42 6,669.72 6,670.62 6,669.33 6,670.62 9.2K
15:43 6,670.41 6,670.66 6,669.74 6,669.91 13.7K
15:44 6,669.98 6,670.80 6,669.98 6,670.71 8.8K
15:45 6,670.64 6,671.77 6,670.64 6,671.77 10.5K
15:46 6,670.90 6,672.72 6,670.90 6,672.43 32.9K
15:47 6,672.95 6,673.24 6,672.76 6,672.76 10.6K
15:48 6,672.64 6,673.48 6,672.48 6,672.48 33.2K
15:49 6,672.38 6,673.59 6,672.38 6,673.59 47.9K
15:50 6,673.63 6,673.63 6,671.53 6,671.66 64.9K
15:51 6,670.99 6,671.26 6,669.78 6,669.78 36.0K
15:52 6,669.59 6,671.14 6,669.59 6,671.14 31.3K
15:53 6,671.57 6,672.66 6,671.51 6,672.66 22.6K
15:54 6,672.48 6,672.48 6,671.87 6,672.24 27.3K
15:55 6,670.84 6,670.93 6,669.20 6,669.22 67.3K
15:56 6,669.69 6,669.69 6,668.24 6,668.31 188.8K
15:57 6,670.08 6,670.73 6,670.08 6,670.73 43.3K
15:58 6,671.05 6,671.05 6,669.43 6,670.65 61.5K
15:59 6,670.69 6,670.69 6,669.66 6,669.66 87.5K
16:00 6,668.80 6,669.30 6,668.80 6,669.30 8,111.6K
16:01 6,669.30 6,669.30 6,669.30 6,669.30 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし