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 6,714.69 6,745.64 6,714.69 6,718.58 59.9K
09:31 6,720.91 6,720.91 6,713.47 6,713.47 11.4K
09:32 6,711.00 6,711.93 6,707.65 6,707.65 8.7K
09:33 6,705.07 6,708.80 6,705.07 6,707.26 5.0K
09:34 6,708.43 6,708.43 6,699.62 6,700.19 22.2K
09:35 6,694.35 6,694.35 6,674.09 6,674.09 19.8K
09:36 6,680.22 6,685.11 6,678.97 6,685.11 8.6K
09:37 6,680.31 6,684.06 6,679.80 6,684.06 10.2K
09:38 6,678.14 6,684.44 6,678.02 6,684.44 15.7K
09:39 6,684.67 6,687.64 6,684.67 6,687.64 11.2K
09:40 6,688.05 6,692.54 6,688.05 6,690.98 8.7K
09:41 6,692.75 6,692.75 6,683.14 6,683.14 13.6K
09:42 6,684.06 6,684.73 6,683.04 6,683.85 8.2K
09:43 6,683.46 6,683.46 6,680.91 6,681.40 6.8K
09:44 6,686.22 6,692.37 6,685.21 6,685.21 10.8K
09:45 6,686.95 6,696.66 6,686.95 6,696.66 58.7K
09:46 6,693.04 6,696.34 6,692.89 6,695.37 8.9K
09:47 6,695.72 6,703.57 6,695.72 6,703.57 6.3K
09:48 6,700.63 6,705.04 6,700.51 6,705.04 8.0K
09:49 6,706.43 6,709.58 6,706.43 6,708.87 15.2K
09:50 6,702.75 6,703.09 6,701.53 6,701.53 8.2K
09:51 6,703.95 6,703.95 6,699.96 6,699.96 13.3K
09:52 6,703.22 6,703.22 6,698.75 6,698.75 8.3K
09:53 6,698.05 6,698.05 6,695.81 6,695.99 11.0K
09:54 6,699.00 6,701.22 6,698.25 6,701.22 13.0K
09:55 6,702.05 6,702.05 6,699.86 6,700.23 9.2K
09:56 6,699.66 6,701.11 6,699.53 6,701.11 14.0K
09:57 6,700.34 6,701.39 6,698.95 6,698.95 6.9K
09:58 6,697.05 6,697.28 6,696.89 6,697.28 11.1K
09:59 6,697.66 6,697.66 6,697.48 6,697.48 9.7K
10:00 6,697.41 6,697.60 6,694.30 6,694.30 21.5K
10:01 6,692.45 6,692.75 6,692.02 6,692.51 19.2K
10:02 6,691.52 6,691.81 6,691.31 6,691.31 7.2K
10:03 6,683.82 6,683.82 6,676.12 6,676.12 14.9K
10:04 6,674.57 6,674.57 6,673.50 6,673.50 16.6K
10:05 6,677.37 6,677.55 6,676.54 6,676.54 15.4K
10:06 6,676.45 6,677.12 6,672.26 6,672.26 15.1K
10:07 6,672.28 6,672.28 6,670.40 6,670.44 21.6K
10:08 6,671.03 6,672.05 6,671.03 6,672.05 10.9K
10:09 6,673.39 6,673.82 6,673.35 6,673.73 9.2K
10:10 6,673.73 6,676.88 6,673.26 6,676.88 7.8K
10:11 6,676.98 6,678.63 6,676.98 6,678.63 11.4K
10:12 6,676.91 6,678.23 6,676.91 6,678.23 9.9K
10:13 6,677.66 6,678.15 6,676.98 6,678.15 8.8K
10:14 6,675.19 6,675.37 6,674.93 6,675.37 11.1K
10:15 6,675.12 6,675.12 6,670.68 6,671.08 30.2K
10:16 6,669.18 6,669.18 6,665.47 6,665.47 20.7K
10:17 6,666.00 6,666.58 6,666.00 6,666.39 5.8K
10:18 6,664.89 6,664.89 6,663.93 6,664.20 14.8K
10:19 6,663.94 6,663.94 6,663.02 6,663.90 8.4K
10:20 6,663.90 6,667.11 6,663.90 6,667.11 10.0K
10:21 6,667.56 6,668.87 6,667.56 6,668.44 5.4K
10:22 6,669.25 6,670.82 6,667.83 6,670.82 13.8K
10:23 6,671.04 6,671.04 6,668.17 6,668.17 8.5K
10:24 6,669.94 6,670.39 6,668.49 6,668.49 9.7K
10:25 6,668.35 6,668.35 6,666.99 6,666.99 2.5K
10:26 6,665.98 6,665.98 6,662.05 6,662.05 17.1K
10:27 6,662.62 6,662.62 6,662.08 6,662.08 10.2K
10:28 6,661.99 6,661.99 6,659.37 6,659.37 15.2K
10:29 6,658.42 6,659.63 6,658.09 6,659.63 11.3K
10:30 6,660.44 6,660.84 6,660.44 6,660.54 6.0K
10:31 6,660.18 6,663.21 6,660.18 6,663.21 13.5K
10:32 6,664.29 6,664.65 6,664.29 6,664.65 6.1K
10:33 6,664.44 6,664.44 6,664.01 6,664.38 5.4K
10:34 6,664.44 6,664.44 6,663.77 6,663.87 5.7K
10:35 6,657.20 6,658.30 6,657.20 6,658.30 24.3K
10:36 6,659.59 6,660.57 6,659.24 6,659.80 9.8K
10:37 6,659.84 6,660.73 6,659.84 6,660.65 11.0K
10:38 6,659.96 6,659.96 6,659.15 6,659.15 8.8K
10:39 6,665.22 6,665.22 6,664.50 6,664.56 14.7K
10:40 6,664.67 6,666.76 6,664.67 6,666.73 8.1K
10:41 6,666.73 6,667.00 6,666.61 6,666.78 13.2K
10:42 6,667.03 6,667.03 6,665.66 6,666.29 12.9K
10:43 6,665.26 6,665.26 6,663.55 6,663.55 9.3K
10:44 6,660.64 6,660.64 6,659.98 6,660.19 7.4K
10:45 6,659.81 6,661.95 6,659.71 6,661.95 14.0K
10:46 6,661.95 6,661.95 6,659.36 6,659.36 8.0K
10:47 6,656.29 6,656.29 6,653.10 6,653.10 20.1K
10:48 6,651.96 6,651.96 6,648.03 6,648.03 15.5K
10:49 6,649.65 6,649.65 6,647.55 6,647.55 14.1K
10:50 6,649.37 6,649.37 6,649.17 6,649.29 15.4K
10:51 6,647.91 6,648.19 6,647.14 6,648.19 5.2K
10:52 6,648.19 6,648.77 6,647.98 6,648.77 6.3K
10:53 6,648.39 6,648.45 6,648.20 6,648.45 7.2K
10:54 6,648.18 6,648.50 6,644.53 6,644.53 18.0K
10:55 6,643.97 6,643.97 6,642.58 6,643.65 21.9K
10:56 6,643.98 6,643.98 6,642.07 6,642.23 14.0K
10:57 6,642.33 6,643.23 6,639.67 6,639.67 4.5K
10:58 6,639.14 6,640.17 6,639.14 6,640.17 8.6K
10:59 6,640.46 6,640.46 6,639.88 6,640.24 9.5K
11:00 6,639.78 6,640.33 6,638.56 6,638.95 6.0K
11:01 6,639.56 6,641.03 6,639.56 6,641.03 11.5K
11:02 6,638.73 6,639.12 6,638.48 6,638.48 9.0K
11:03 6,637.09 6,637.42 6,632.74 6,632.74 33.4K
11:04 6,632.74 6,632.74 6,631.21 6,631.21 6.7K
11:05 6,629.79 6,629.79 6,629.27 6,629.41 12.1K
11:06 6,628.77 6,628.77 6,626.69 6,626.69 15.3K
11:07 6,626.36 6,628.71 6,626.36 6,628.18 10.9K
11:08 6,628.94 6,628.94 6,624.75 6,624.75 9.0K
11:09 6,624.49 6,624.60 6,624.21 6,624.60 9.4K
11:10 6,625.24 6,626.38 6,624.62 6,626.38 13.8K
11:11 6,625.68 6,625.73 6,624.21 6,624.21 12.5K
11:12 6,623.93 6,624.32 6,623.93 6,624.32 15.6K
11:13 6,625.29 6,625.65 6,625.28 6,625.65 7.3K
11:14 6,624.67 6,626.12 6,624.54 6,626.12 5.4K
11:15 6,626.64 6,626.64 6,625.52 6,626.55 13.3K
11:16 6,626.30 6,626.57 6,624.84 6,624.84 15.6K
11:17 6,624.72 6,624.72 6,623.19 6,624.00 6.3K
11:18 6,623.15 6,623.15 6,622.89 6,622.89 7.1K
11:19 6,621.85 6,621.85 6,621.45 6,621.45 5.4K
11:20 6,622.01 6,622.84 6,621.90 6,622.84 10.6K
11:21 6,619.97 6,619.97 6,619.59 6,619.59 11.8K
11:22 6,622.49 6,623.40 6,622.36 6,623.02 8.2K
11:23 6,623.14 6,623.14 6,620.71 6,620.71 8.1K
11:24 6,620.71 6,620.71 6,619.10 6,619.29 10.4K
11:25 6,619.30 6,628.61 6,619.30 6,628.61 22.1K
11:26 6,629.40 6,630.43 6,629.40 6,630.43 8.6K
11:27 6,630.23 6,630.92 6,630.14 6,630.92 5.9K
11:28 6,630.66 6,630.66 6,628.39 6,628.83 10.9K
11:29 6,628.90 6,628.90 6,627.98 6,627.98 9.4K
11:30 6,627.27 6,628.32 6,627.13 6,627.13 16.2K
11:31 6,627.28 6,628.14 6,626.21 6,626.21 19.0K
11:32 6,625.68 6,626.03 6,625.68 6,625.93 3.4K
11:33 6,627.39 6,628.57 6,627.39 6,628.57 9.1K
11:34 6,628.41 6,628.41 6,627.93 6,628.06 8.5K
11:35 6,627.67 6,628.06 6,627.38 6,627.38 4.2K
11:36 6,627.38 6,627.38 6,623.69 6,624.05 13.6K
11:37 6,621.18 6,621.41 6,620.77 6,621.30 95.0K
11:38 6,621.30 6,622.29 6,621.30 6,621.39 7.7K
11:39 6,621.07 6,622.64 6,621.07 6,622.64 11.0K
11:40 6,622.64 6,622.64 6,622.20 6,622.20 20.4K
11:41 6,621.84 6,624.15 6,621.84 6,624.15 58.6K
11:42 6,624.78 6,625.86 6,624.78 6,625.86 5.2K
11:43 6,625.50 6,626.03 6,625.50 6,626.03 6.9K
11:44 6,626.03 6,626.03 6,623.52 6,623.52 12.7K
11:45 6,622.71 6,622.71 6,622.22 6,622.22 19.2K
11:46 6,622.00 6,622.77 6,622.00 6,622.73 25.3K
11:47 6,621.69 6,621.81 6,621.69 6,621.80 19.8K
11:48 6,621.29 6,621.30 6,620.57 6,620.57 4.5K
11:49 6,621.16 6,621.22 6,620.23 6,620.23 9.0K
11:50 6,620.23 6,621.14 6,620.23 6,621.14 5.0K
11:51 6,621.10 6,621.28 6,621.10 6,621.28 2.5K
11:52 6,621.28 6,621.28 6,617.94 6,620.15 14.3K
11:53 6,620.34 6,621.47 6,620.34 6,621.47 6.8K
11:54 6,621.19 6,621.19 6,620.30 6,620.30 6.0K
11:55 6,620.33 6,621.18 6,619.51 6,621.18 13.8K
11:56 6,621.87 6,621.93 6,619.76 6,619.76 8.1K
11:57 6,619.03 6,619.73 6,619.03 6,619.69 5.4K
11:58 6,619.69 6,619.78 6,619.69 6,619.78 4.0K
11:59 6,618.99 6,618.99 6,618.31 6,618.41 3.3K
12:00 6,618.41 6,618.55 6,618.41 6,618.49 2.4K
12:01 6,618.72 6,619.67 6,618.72 6,619.67 10.4K
12:02 6,620.63 6,620.63 6,620.04 6,620.56 5.2K
12:03 6,620.56 6,622.42 6,620.56 6,622.42 5.4K
12:04 6,622.42 6,622.60 6,620.32 6,620.32 6.6K
12:05 6,620.32 6,620.32 6,619.41 6,619.95 8.7K
12:06 6,619.95 6,620.11 6,619.95 6,620.02 3.5K
12:07 6,619.44 6,619.44 6,619.27 6,619.40 6.6K
12:08 6,617.36 6,617.46 6,616.88 6,616.88 5.1K
12:09 6,614.21 6,614.45 6,614.21 6,614.45 10.2K
12:10 6,614.45 6,615.20 6,613.53 6,613.53 5.8K
12:11 6,610.95 6,611.35 6,610.95 6,611.35 24.8K
12:12 6,611.41 6,612.53 6,611.41 6,611.53 8.7K
12:13 6,613.37 6,613.37 6,613.11 6,613.11 9.4K
12:14 6,611.33 6,611.77 6,611.33 6,611.68 6.5K
12:15 6,611.39 6,611.39 6,610.40 6,610.40 15.6K
12:16 6,610.40 6,611.14 6,609.38 6,609.38 5.5K
12:17 6,612.76 6,612.78 6,611.95 6,611.95 8.2K
12:18 6,611.95 6,612.98 6,611.95 6,612.57 2.7K
12:19 6,612.70 6,612.70 6,611.32 6,611.32 2.8K
12:20 6,611.63 6,611.63 6,610.77 6,610.77 11.0K
12:21 6,610.86 6,610.86 6,609.69 6,609.87 5.2K
12:22 6,610.19 6,610.72 6,610.19 6,610.72 3.9K
12:23 6,611.90 6,611.90 6,611.90 6,611.90 9.1K
12:24 6,611.90 6,611.90 6,611.58 6,611.58 3.4K
12:25 6,611.58 6,611.58 6,608.42 6,608.42 13.2K
12:26 6,608.62 6,609.37 6,607.57 6,609.37 10.1K
12:27 6,609.74 6,610.10 6,609.73 6,610.10 4.5K
12:28 6,610.55 6,610.62 6,610.55 6,610.56 3.1K
12:29 6,610.19 6,611.79 6,610.19 6,611.79 4.1K
12:30 6,611.78 6,612.72 6,611.78 6,612.33 3.4K
12:31 6,612.33 6,612.33 6,610.91 6,610.91 4.1K
12:32 6,610.49 6,610.49 6,609.65 6,610.18 13.4K
12:33 6,609.79 6,611.06 6,609.66 6,611.06 3.7K
12:34 6,611.32 6,611.35 6,611.20 6,611.20 8.4K
12:35 6,611.20 6,612.68 6,611.20 6,612.68 2.0K
12:36 6,612.91 6,614.46 6,612.91 6,613.23 9.7K
12:37 6,613.23 6,613.23 6,612.22 6,612.22 5.5K
12:38 6,612.61 6,612.61 6,610.12 6,610.12 25.0K
12:39 6,609.59 6,611.94 6,609.59 6,611.61 8.4K
12:40 6,611.74 6,612.88 6,611.74 6,612.88 2.5K
12:41 6,613.20 6,613.25 6,611.96 6,611.96 9.4K
12:42 6,611.42 6,613.61 6,611.37 6,613.61 8.9K
12:43 6,615.80 6,616.96 6,615.80 6,616.96 6.4K
12:44 6,617.59 6,618.37 6,616.05 6,616.05 25.3K
12:45 6,616.26 6,617.75 6,616.26 6,617.75 4.6K
12:46 6,618.70 6,618.70 6,617.91 6,617.91 7.0K
12:47 6,617.97 6,617.97 6,617.84 6,617.84 1.7K
12:48 6,614.81 6,614.81 6,613.77 6,614.17 11.0K
12:49 6,614.17 6,616.22 6,614.17 6,616.18 7.8K
12:50 6,616.59 6,616.88 6,616.59 6,616.88 2.7K
12:51 6,617.90 6,619.98 6,617.90 6,619.85 7.8K
12:52 6,619.85 6,620.77 6,619.85 6,620.44 4.3K
12:53 6,620.57 6,621.74 6,620.57 6,621.74 4.2K
12:54 6,621.60 6,622.56 6,621.60 6,622.56 2.5K
12:55 6,622.51 6,623.46 6,622.51 6,623.46 3.7K
12:56 6,623.52 6,623.52 6,623.51 6,623.51 2.7K
12:57 6,623.17 6,624.12 6,623.16 6,623.16 6.3K
12:58 6,623.83 6,623.83 6,623.50 6,623.54 4.9K
12:59 6,623.50 6,623.50 6,622.53 6,622.53 1.9K
13:00 6,623.48 6,623.48 6,622.07 6,622.07 3.0K
13:01 6,623.51 6,626.52 6,623.51 6,626.52 12.6K
13:02 6,626.53 6,626.53 6,625.41 6,625.43 5.6K
13:03 6,624.71 6,626.12 6,624.71 6,626.12 8.7K
13:04 6,626.12 6,626.12 6,624.12 6,624.57 8.9K
13:05 6,624.57 6,625.38 6,624.51 6,625.38 6.4K
13:06 6,627.77 6,627.77 6,626.85 6,627.61 7.7K
13:07 6,627.61 6,628.16 6,627.59 6,628.16 5.0K
13:08 6,628.53 6,628.53 6,626.20 6,626.20 8.6K
13:09 6,628.08 6,629.05 6,628.08 6,628.28 5.1K
13:10 6,627.54 6,627.59 6,626.09 6,626.62 11.6K
13:11 6,626.81 6,627.29 6,626.81 6,627.19 2.4K
13:12 6,626.82 6,626.82 6,624.22 6,624.35 6.5K
13:13 6,624.80 6,625.96 6,624.80 6,625.96 2.4K
13:14 6,625.96 6,626.05 6,625.79 6,625.79 5.3K
13:15 6,625.79 6,625.79 6,623.42 6,623.42 6.0K
13:16 6,623.42 6,623.67 6,623.42 6,623.67 2.0K
13:17 6,623.73 6,623.93 6,623.61 6,623.61 1.3K
13:18 6,623.57 6,623.85 6,623.39 6,623.85 10.6K
13:19 6,623.01 6,623.33 6,622.78 6,622.78 7.7K
13:20 6,622.65 6,622.97 6,619.51 6,619.51 22.5K
13:21 6,616.79 6,617.13 6,616.35 6,617.13 9.8K
13:22 6,617.28 6,617.28 6,616.80 6,616.80 3.2K
13:23 6,616.86 6,617.07 6,615.79 6,615.79 9.6K
13:24 6,615.91 6,615.91 6,614.84 6,614.84 9.1K
13:25 6,615.44 6,615.57 6,614.68 6,614.68 6.0K
13:26 6,614.68 6,614.68 6,611.68 6,611.68 9.1K
13:27 6,610.47 6,610.47 6,609.43 6,609.47 14.1K
13:28 6,609.79 6,609.79 6,607.21 6,607.21 20.7K
13:29 6,607.02 6,607.61 6,607.02 6,607.48 11.4K
13:30 6,607.36 6,608.39 6,607.36 6,608.39 5.4K
13:31 6,607.42 6,607.89 6,606.57 6,606.57 6.0K
13:32 6,606.72 6,606.72 6,605.50 6,605.62 11.4K
13:33 6,605.93 6,607.17 6,605.93 6,607.17 11.7K
13:34 6,607.67 6,608.07 6,607.67 6,608.07 13.1K
13:35 6,608.07 6,608.66 6,608.07 6,608.54 6.3K
13:36 6,608.02 6,609.30 6,608.02 6,609.30 8.7K
13:37 6,609.30 6,609.30 6,609.18 6,609.18 94.8K
13:38 6,611.06 6,612.03 6,611.06 6,612.03 11.9K
13:39 6,611.84 6,612.78 6,611.63 6,612.78 10.1K
13:40 6,612.67 6,613.15 6,612.67 6,613.15 5.8K
13:41 6,613.15 6,613.15 6,612.37 6,612.37 4.8K
13:42 6,612.59 6,612.59 6,612.14 6,612.14 6.0K
13:43 6,611.61 6,611.61 6,610.90 6,611.16 4.6K
13:44 6,611.62 6,611.75 6,611.59 6,611.75 8.6K
13:45 6,612.26 6,612.26 6,611.45 6,611.45 7.6K
13:46 6,611.16 6,611.16 6,610.75 6,610.75 4.3K
13:47 6,610.75 6,610.75 6,610.28 6,610.54 18.1K
13:48 6,610.70 6,610.70 6,609.26 6,609.26 6.8K
13:49 6,610.21 6,610.21 6,609.27 6,609.27 3.0K
13:50 6,607.29 6,607.78 6,607.08 6,607.78 12.3K
13:51 6,608.45 6,608.47 6,607.53 6,607.53 8.1K
13:52 6,607.30 6,607.30 6,606.85 6,606.85 1.9K
13:53 6,606.42 6,606.43 6,606.30 6,606.43 4.0K
13:54 6,606.43 6,606.68 6,606.43 6,606.58 1.6K
13:55 6,605.91 6,605.91 6,605.43 6,605.60 10.8K
13:56 6,604.96 6,605.87 6,604.96 6,605.87 8.2K
13:57 6,606.00 6,606.32 6,606.00 6,606.32 7.1K
13:58 6,606.24 6,606.62 6,606.24 6,606.62 3.1K
13:59 6,606.04 6,606.22 6,606.04 6,606.16 3.5K
14:00 6,607.26 6,608.10 6,606.76 6,608.10 15.8K
14:01 6,607.32 6,607.71 6,606.11 6,606.11 5.7K
14:02 6,605.14 6,605.72 6,603.98 6,605.72 18.6K
14:03 6,605.72 6,605.96 6,605.45 6,605.45 18.1K
14:04 6,605.45 6,606.44 6,605.45 6,606.36 7.9K
14:05 6,606.36 6,608.63 6,606.36 6,607.39 15.4K
14:06 6,607.27 6,607.27 6,606.88 6,606.88 6.5K
14:07 6,607.66 6,607.69 6,607.66 6,607.69 12.2K
14:08 6,607.88 6,607.88 6,607.72 6,607.80 1.9K
14:09 6,607.67 6,608.08 6,607.67 6,608.08 3.6K
14:10 6,608.86 6,610.75 6,608.86 6,610.75 7.9K
14:11 6,610.57 6,610.90 6,609.74 6,609.74 12.5K
14:12 6,608.64 6,609.51 6,608.64 6,609.51 10.2K
14:13 6,608.20 6,608.33 6,608.20 6,608.33 7.5K
14:14 6,608.33 6,608.33 6,606.22 6,606.22 5.8K
14:15 6,606.22 6,607.45 6,606.22 6,607.45 6.5K
14:16 6,607.84 6,607.84 6,605.64 6,605.78 10.0K
14:17 6,605.78 6,605.78 6,605.02 6,605.02 5.9K
14:18 6,605.90 6,605.90 6,603.02 6,603.02 16.0K
14:19 6,602.57 6,602.57 6,600.47 6,600.56 12.3K
14:20 6,600.96 6,600.96 6,600.26 6,600.26 17.6K
14:21 6,600.37 6,600.37 6,599.62 6,600.00 14.7K
14:22 6,599.74 6,599.74 6,598.22 6,599.13 11.5K
14:23 6,599.19 6,603.35 6,599.19 6,603.35 10.8K
14:24 6,602.78 6,603.28 6,602.78 6,602.83 3.7K
14:25 6,602.76 6,602.76 6,601.56 6,601.56 3.5K
14:26 6,601.93 6,602.83 6,601.73 6,602.64 7.0K
14:27 6,602.84 6,603.01 6,602.84 6,603.01 4.7K
14:28 6,602.28 6,602.28 6,602.03 6,602.22 18.5K
14:29 6,603.48 6,604.28 6,602.81 6,604.28 28.0K
14:30 6,603.85 6,604.43 6,603.85 6,604.01 15.8K
14:31 6,603.38 6,603.99 6,603.38 6,603.99 19.2K
14:32 6,603.99 6,605.15 6,603.99 6,604.48 9.9K
14:33 6,605.37 6,605.37 6,603.33 6,603.33 5.1K
14:34 6,603.37 6,604.79 6,603.37 6,604.79 22.4K
14:35 6,604.79 6,604.79 6,603.72 6,604.39 6.2K
14:36 6,605.52 6,605.52 6,602.81 6,602.81 13.9K
14:37 6,602.81 6,602.81 6,598.31 6,598.31 25.3K
14:38 6,598.31 6,598.57 6,596.86 6,596.86 12.9K
14:39 6,595.20 6,596.91 6,595.20 6,596.22 10.3K
14:40 6,597.03 6,597.03 6,596.01 6,596.01 8.1K
14:41 6,595.99 6,595.99 6,595.35 6,595.35 26.3K
14:42 6,596.41 6,597.70 6,596.41 6,597.14 11.0K
14:43 6,596.95 6,596.95 6,595.67 6,595.67 12.1K
14:44 6,595.75 6,596.62 6,595.32 6,596.62 7.8K
14:45 6,596.16 6,599.13 6,596.03 6,599.13 11.5K
14:46 6,599.04 6,599.04 6,596.21 6,596.21 16.7K
14:47 6,596.03 6,597.90 6,596.03 6,597.90 10.7K
14:48 6,598.03 6,598.03 6,594.43 6,594.43 11.7K
14:49 6,592.69 6,592.69 6,587.83 6,587.83 22.6K
14:50 6,587.83 6,587.83 6,584.40 6,584.40 29.6K
14:51 6,584.17 6,587.37 6,584.17 6,587.37 16.8K
14:52 6,586.83 6,586.83 6,585.26 6,585.58 21.7K
14:53 6,584.19 6,584.19 6,581.99 6,581.99 9.7K
14:54 6,583.92 6,583.92 6,582.68 6,582.68 14.7K
14:55 6,581.21 6,581.91 6,581.21 6,581.53 16.8K
14:56 6,577.82 6,577.82 6,567.48 6,567.48 33.0K
14:57 6,568.12 6,568.12 6,567.75 6,567.75 15.3K
14:58 6,568.01 6,568.01 6,566.33 6,566.33 14.7K
14:59 6,566.87 6,566.87 6,565.84 6,565.84 7.9K
15:00 6,565.26 6,565.26 6,564.15 6,564.71 43.1K
15:01 6,564.13 6,564.13 6,563.69 6,563.69 11.2K
15:02 6,565.23 6,569.29 6,565.23 6,569.29 26.0K
15:03 6,569.94 6,569.94 6,566.67 6,567.01 15.2K
15:04 6,565.92 6,566.24 6,564.27 6,564.27 29.0K
15:05 6,563.91 6,564.30 6,561.69 6,561.69 29.1K
15:06 6,561.18 6,563.23 6,561.14 6,563.23 15.0K
15:07 6,563.23 6,567.54 6,563.23 6,567.51 20.8K
15:08 6,567.45 6,567.45 6,561.41 6,561.41 16.1K
15:09 6,563.15 6,564.41 6,563.15 6,564.41 12.5K
15:10 6,562.58 6,562.58 6,561.71 6,562.17 16.4K
15:11 6,561.02 6,563.88 6,560.78 6,563.66 14.4K
15:12 6,562.06 6,565.02 6,562.06 6,565.02 10.6K
15:13 6,563.38 6,566.57 6,562.78 6,566.57 15.8K
15:14 6,567.07 6,568.49 6,567.02 6,567.02 12.2K
15:15 6,565.82 6,567.81 6,565.82 6,567.50 12.5K
15:16 6,568.90 6,568.90 6,564.71 6,564.71 20.6K
15:17 6,562.08 6,562.52 6,561.82 6,562.19 17.9K
15:18 6,564.38 6,564.89 6,563.63 6,563.63 16.1K
15:19 6,563.54 6,563.54 6,563.21 6,563.30 6.3K
15:20 6,563.64 6,563.82 6,563.50 6,563.82 13.0K
15:21 6,563.84 6,564.71 6,563.69 6,564.71 15.7K
15:22 6,562.28 6,562.46 6,559.61 6,559.61 35.8K
15:23 6,557.76 6,557.76 6,557.01 6,557.20 25.1K
15:24 6,557.02 6,557.86 6,556.85 6,556.85 25.0K
15:25 6,555.59 6,557.22 6,555.59 6,557.03 16.8K
15:26 6,557.33 6,557.33 6,555.07 6,555.07 11.3K
15:27 6,554.92 6,556.22 6,554.64 6,556.22 28.6K
15:28 6,555.84 6,557.60 6,555.84 6,557.60 7.9K
15:29 6,554.81 6,554.81 6,552.86 6,552.86 18.3K
15:30 6,553.40 6,553.40 6,550.80 6,551.15 32.8K
15:31 6,551.71 6,552.91 6,551.71 6,552.08 18.1K
15:32 6,552.12 6,553.39 6,552.12 6,552.78 16.6K
15:33 6,553.55 6,554.52 6,553.55 6,554.52 13.4K
15:34 6,552.79 6,555.17 6,552.79 6,555.17 19.8K
15:35 6,553.92 6,554.50 6,553.74 6,554.50 13.0K
15:36 6,554.50 6,554.50 6,550.29 6,550.29 35.4K
15:37 6,548.62 6,548.62 6,547.17 6,547.17 39.4K
15:38 6,547.64 6,550.46 6,547.64 6,550.46 28.4K
15:39 6,549.02 6,549.02 6,548.55 6,548.55 14.4K
15:40 6,548.55 6,548.95 6,546.91 6,546.91 30.4K
15:41 6,546.79 6,547.76 6,546.79 6,547.76 12.7K
15:42 6,547.70 6,547.70 6,546.17 6,546.17 51.8K
15:43 6,545.82 6,545.82 6,544.39 6,544.39 32.3K
15:44 6,544.06 6,544.30 6,544.06 6,544.30 19.2K
15:45 6,544.78 6,546.28 6,544.78 6,546.28 48.3K
15:46 6,546.92 6,550.43 6,546.92 6,550.43 50.6K
15:47 6,550.06 6,551.28 6,550.06 6,551.28 27.5K
15:48 6,551.28 6,551.28 6,549.62 6,549.62 59.1K
15:49 6,548.31 6,548.31 6,548.04 6,548.08 46.6K
15:50 6,548.08 6,548.08 6,543.53 6,543.53 89.7K
15:51 6,542.54 6,544.35 6,542.54 6,544.35 42.1K
15:52 6,544.35 6,544.35 6,543.15 6,544.19 50.3K
15:53 6,546.17 6,546.34 6,544.93 6,546.34 66.2K
15:54 6,544.47 6,546.95 6,544.47 6,546.95 72.7K
15:55 6,545.24 6,547.38 6,545.24 6,547.38 84.5K
15:56 6,546.76 6,547.33 6,544.87 6,544.87 103.3K
15:57 6,544.87 6,551.06 6,544.87 6,549.22 72.5K
15:58 6,548.89 6,550.96 6,548.62 6,550.96 94.1K
15:59 6,550.96 6,550.96 6,547.65 6,547.65 131.5K
16:00 6,549.93 6,549.93 6,549.93 6,549.93 5,494.8K
16:01 6,549.93 6,549.93 6,549.93 6,549.93 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし