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 6,583.07 6,583.07 6,546.16 6,546.16 151.9K
09:31 6,561.32 6,579.15 6,561.32 6,573.78 50.8K
09:32 6,573.39 6,573.39 6,562.51 6,562.51 17.8K
09:33 6,562.68 6,573.85 6,562.68 6,565.92 36.3K
09:34 6,558.54 6,560.31 6,552.73 6,552.73 48.0K
09:35 6,548.34 6,549.53 6,540.88 6,540.88 36.3K
09:36 6,550.41 6,550.41 6,543.29 6,543.29 37.1K
09:37 6,535.53 6,539.34 6,535.53 6,539.34 38.5K
09:38 6,537.63 6,538.46 6,536.57 6,538.46 42.3K
09:39 6,542.35 6,549.97 6,542.35 6,548.00 76.6K
09:40 6,546.61 6,549.51 6,546.23 6,549.51 88.6K
09:41 6,545.18 6,548.23 6,541.03 6,548.23 77.9K
09:42 6,547.56 6,549.66 6,543.81 6,543.81 23.3K
09:43 6,543.69 6,543.69 6,538.76 6,538.76 59.3K
09:44 6,537.86 6,539.81 6,537.46 6,539.77 40.7K
09:45 6,538.50 6,539.80 6,538.50 6,538.79 24.7K
09:46 6,539.22 6,539.22 6,537.28 6,537.81 25.2K
09:47 6,536.50 6,544.59 6,536.50 6,542.38 20.7K
09:48 6,540.29 6,540.29 6,536.18 6,536.44 28.3K
09:49 6,534.08 6,534.08 6,525.84 6,525.84 50.5K
09:50 6,529.53 6,535.77 6,529.53 6,535.77 13.9K
09:51 6,536.38 6,544.34 6,536.38 6,544.34 25.5K
09:52 6,544.78 6,548.12 6,544.78 6,548.12 13.8K
09:53 6,551.28 6,551.28 6,546.72 6,546.72 22.9K
09:54 6,540.42 6,540.42 6,533.02 6,533.02 38.1K
09:55 6,532.94 6,537.83 6,532.94 6,537.83 18.9K
09:56 6,542.66 6,543.53 6,542.66 6,543.18 20.2K
09:57 6,539.81 6,541.67 6,539.81 6,541.67 18.3K
09:58 6,538.76 6,546.70 6,538.76 6,546.70 26.8K
09:59 6,546.24 6,549.71 6,546.24 6,549.71 16.6K
10:00 6,550.38 6,551.06 6,546.46 6,548.45 31.2K
10:01 6,550.77 6,551.87 6,550.00 6,550.00 22.7K
10:02 6,549.84 6,550.05 6,548.15 6,548.15 31.1K
10:03 6,548.03 6,548.03 6,543.26 6,543.26 44.0K
10:04 6,540.82 6,543.52 6,540.50 6,543.52 33.9K
10:05 6,542.85 6,542.85 6,537.63 6,537.63 32.7K
10:06 6,537.65 6,537.65 6,534.49 6,534.49 21.7K
10:07 6,533.77 6,534.32 6,533.38 6,534.10 24.5K
10:08 6,533.38 6,535.90 6,533.38 6,535.90 25.3K
10:09 6,533.30 6,533.30 6,529.03 6,529.03 66.1K
10:10 6,529.39 6,531.49 6,525.64 6,525.64 31.1K
10:11 6,526.11 6,526.11 6,525.02 6,525.02 18.6K
10:12 6,525.58 6,525.58 6,522.75 6,524.96 26.4K
10:13 6,529.29 6,529.29 6,528.31 6,528.31 18.7K
10:14 6,527.28 6,530.11 6,527.28 6,530.11 11.7K
10:15 6,529.59 6,530.37 6,529.59 6,530.13 20.2K
10:16 6,530.08 6,530.08 6,523.07 6,523.07 41.0K
10:17 6,524.14 6,525.35 6,524.14 6,524.81 26.2K
10:18 6,523.58 6,526.70 6,523.58 6,526.08 21.5K
10:19 6,525.25 6,526.37 6,524.63 6,526.37 13.1K
10:20 6,526.10 6,526.10 6,523.04 6,523.04 17.3K
10:21 6,522.06 6,522.06 6,519.97 6,520.10 41.7K
10:22 6,520.20 6,522.14 6,520.20 6,522.14 29.1K
10:23 6,520.67 6,520.67 6,513.65 6,514.04 69.5K
10:24 6,513.02 6,515.87 6,513.02 6,515.87 13.4K
10:25 6,516.79 6,516.79 6,514.74 6,514.79 36.0K
10:26 6,514.40 6,516.19 6,514.10 6,516.19 21.7K
10:27 6,517.94 6,519.47 6,517.29 6,517.67 13.8K
10:28 6,517.37 6,517.43 6,516.80 6,516.80 12.6K
10:29 6,515.86 6,517.53 6,514.81 6,517.53 12.2K
10:30 6,519.91 6,524.34 6,519.91 6,524.34 68.7K
10:31 6,525.94 6,525.94 6,524.99 6,524.99 22.9K
10:32 6,526.27 6,526.88 6,526.27 6,526.78 9.1K
10:33 6,529.85 6,530.54 6,529.05 6,530.54 22.4K
10:34 6,531.65 6,537.24 6,531.65 6,537.24 71.1K
10:35 6,536.21 6,536.21 6,531.92 6,531.92 40.9K
10:36 6,531.80 6,532.74 6,531.80 6,532.13 6.4K
10:37 6,535.09 6,538.52 6,535.09 6,538.52 14.6K
10:38 6,537.88 6,541.97 6,537.82 6,541.97 15.8K
10:39 6,542.43 6,544.91 6,542.43 6,544.91 18.5K
10:40 6,546.10 6,546.10 6,541.82 6,544.08 26.2K
10:41 6,542.78 6,543.30 6,540.78 6,543.30 12.7K
10:42 6,544.14 6,545.28 6,542.98 6,545.28 7.4K
10:43 6,546.45 6,547.81 6,546.45 6,547.63 10.0K
10:44 6,548.88 6,548.88 6,545.21 6,545.92 82.0K
10:45 6,545.44 6,545.44 6,544.39 6,544.89 32.1K
10:46 6,544.41 6,545.54 6,538.89 6,538.89 14.4K
10:47 6,538.56 6,539.97 6,538.56 6,539.48 11.5K
10:48 6,539.88 6,539.88 6,536.83 6,537.26 14.1K
10:49 6,539.26 6,543.07 6,539.26 6,543.07 25.4K
10:50 6,540.73 6,540.73 6,538.03 6,538.03 28.8K
10:51 6,535.75 6,537.63 6,534.98 6,535.29 17.8K
10:52 6,535.90 6,537.46 6,535.90 6,537.34 19.1K
10:53 6,537.65 6,537.65 6,536.36 6,536.36 14.9K
10:54 6,534.77 6,534.77 6,533.40 6,534.16 17.1K
10:55 6,534.59 6,536.73 6,534.59 6,536.54 12.3K
10:56 6,535.04 6,537.27 6,535.04 6,536.89 21.9K
10:57 6,537.35 6,537.35 6,532.39 6,532.39 22.4K
10:58 6,533.17 6,535.56 6,533.17 6,535.56 9.6K
10:59 6,535.95 6,536.42 6,533.51 6,533.51 15.6K
11:00 6,531.80 6,532.78 6,530.66 6,532.78 19.5K
11:01 6,533.35 6,533.35 6,526.94 6,529.11 23.1K
11:02 6,531.72 6,532.13 6,531.72 6,532.13 8.2K
11:03 6,532.32 6,534.64 6,530.57 6,534.64 25.5K
11:04 6,538.72 6,538.72 6,537.07 6,537.07 25.6K
11:05 6,536.42 6,536.42 6,536.17 6,536.17 10.3K
11:06 6,536.63 6,536.63 6,532.46 6,532.46 28.7K
11:07 6,532.98 6,536.15 6,532.98 6,536.15 17.1K
11:08 6,535.81 6,536.59 6,534.49 6,534.49 13.1K
11:09 6,532.78 6,532.78 6,531.00 6,532.28 25.8K
11:10 6,532.28 6,535.45 6,532.28 6,535.45 8.2K
11:11 6,533.26 6,534.16 6,533.26 6,533.77 23.4K
11:12 6,534.59 6,537.76 6,534.59 6,537.76 6.9K
11:13 6,536.48 6,536.76 6,533.11 6,533.11 16.7K
11:14 6,533.16 6,534.45 6,533.04 6,533.04 15.1K
11:15 6,531.90 6,531.90 6,531.43 6,531.43 10.6K
11:16 6,529.68 6,532.22 6,529.68 6,532.22 23.3K
11:17 6,532.22 6,532.50 6,532.04 6,532.50 6.2K
11:18 6,532.63 6,533.59 6,532.05 6,532.05 11.9K
11:19 6,532.51 6,534.43 6,532.51 6,533.98 6.9K
11:20 6,533.98 6,534.40 6,533.98 6,534.40 8.7K
11:21 6,535.42 6,535.85 6,534.61 6,534.61 25.3K
11:22 6,532.70 6,533.26 6,532.70 6,532.75 10.7K
11:23 6,530.57 6,530.57 6,530.40 6,530.40 6.1K
11:24 6,530.71 6,531.18 6,530.16 6,531.18 10.3K
11:25 6,531.61 6,531.61 6,528.75 6,528.75 26.9K
11:26 6,528.17 6,528.17 6,522.16 6,522.16 29.6K
11:27 6,522.65 6,525.46 6,522.65 6,525.46 28.5K
11:28 6,526.36 6,527.02 6,525.88 6,527.02 7.6K
11:29 6,525.03 6,525.32 6,524.78 6,525.05 10.0K
11:30 6,523.88 6,525.11 6,523.88 6,525.11 7.6K
11:31 6,526.14 6,526.75 6,525.39 6,525.39 6.6K
11:32 6,521.99 6,521.99 6,517.96 6,518.14 72.1K
11:33 6,518.14 6,518.14 6,515.17 6,515.17 42.3K
11:34 6,514.89 6,516.23 6,514.89 6,515.30 13.3K
11:35 6,514.18 6,514.81 6,513.76 6,514.81 18.5K
11:36 6,515.05 6,515.05 6,514.10 6,514.65 11.2K
11:37 6,517.70 6,518.61 6,517.70 6,518.18 8.2K
11:38 6,518.79 6,519.87 6,518.71 6,519.42 15.4K
11:39 6,516.51 6,516.89 6,516.51 6,516.64 15.6K
11:40 6,516.83 6,516.83 6,515.44 6,515.71 8.3K
11:41 6,512.44 6,514.27 6,511.88 6,514.27 19.5K
11:42 6,514.08 6,514.08 6,513.63 6,513.63 7.8K
11:43 6,513.18 6,513.62 6,511.32 6,511.32 7.8K
11:44 6,511.57 6,511.57 6,507.88 6,507.88 17.0K
11:45 6,505.85 6,507.40 6,505.85 6,507.31 69.3K
11:46 6,507.15 6,507.16 6,505.50 6,506.28 18.9K
11:47 6,506.68 6,506.68 6,506.13 6,506.65 8.2K
11:48 6,506.44 6,506.44 6,504.24 6,504.24 6.9K
11:49 6,503.79 6,504.46 6,503.76 6,503.76 17.6K
11:50 6,503.39 6,503.39 6,502.27 6,502.27 16.4K
11:51 6,501.68 6,501.68 6,501.36 6,501.55 16.6K
11:52 6,502.76 6,504.01 6,502.76 6,503.80 20.9K
11:53 6,502.52 6,503.45 6,502.52 6,503.45 12.5K
11:54 6,503.21 6,509.12 6,503.21 6,509.12 21.5K
11:55 6,508.73 6,509.56 6,508.73 6,509.56 6.2K
11:56 6,509.28 6,510.52 6,509.28 6,510.46 5.4K
11:57 6,510.28 6,514.53 6,510.28 6,514.53 20.3K
11:58 6,515.18 6,515.63 6,514.33 6,514.33 27.8K
11:59 6,514.05 6,514.05 6,512.35 6,513.12 15.5K
12:00 6,511.89 6,512.32 6,511.89 6,512.24 11.0K
12:01 6,511.13 6,511.13 6,503.33 6,503.33 31.1K
12:02 6,504.10 6,507.16 6,503.57 6,507.16 6.3K
12:03 6,507.30 6,507.30 6,505.43 6,505.43 15.0K
12:04 6,505.31 6,508.40 6,504.74 6,508.40 8.8K
12:05 6,508.40 6,508.40 6,505.81 6,507.16 12.7K
12:06 6,507.43 6,511.09 6,507.38 6,511.09 33.6K
12:07 6,511.11 6,511.72 6,511.11 6,511.64 21.9K
12:08 6,511.64 6,512.03 6,511.13 6,511.13 3.0K
12:09 6,511.19 6,511.19 6,509.28 6,509.28 36.4K
12:10 6,510.33 6,510.33 6,503.62 6,503.62 42.9K
12:11 6,502.66 6,504.79 6,502.66 6,504.79 56.8K
12:12 6,506.58 6,506.78 6,506.40 6,506.46 32.1K
12:13 6,508.00 6,508.73 6,508.00 6,508.73 10.8K
12:14 6,509.70 6,510.78 6,509.70 6,510.61 8.4K
12:15 6,511.26 6,515.71 6,511.26 6,514.22 33.6K
12:16 6,512.79 6,512.79 6,510.45 6,510.45 9.6K
12:17 6,510.84 6,511.41 6,510.84 6,511.22 2.1K
12:18 6,512.69 6,513.12 6,512.69 6,513.03 4.8K
12:19 6,513.16 6,514.01 6,513.16 6,514.01 11.8K
12:20 6,514.52 6,516.08 6,514.52 6,515.64 4.6K
12:21 6,514.16 6,514.81 6,514.16 6,514.81 7.6K
12:22 6,513.98 6,513.98 6,513.78 6,513.91 12.0K
12:23 6,513.28 6,514.06 6,513.28 6,513.63 19.5K
12:24 6,513.67 6,513.87 6,513.55 6,513.87 4.5K
12:25 6,513.82 6,513.82 6,513.36 6,513.74 8.2K
12:26 6,509.23 6,509.62 6,508.81 6,509.62 22.6K
12:27 6,510.52 6,511.88 6,510.52 6,511.49 9.3K
12:28 6,511.23 6,511.23 6,510.03 6,510.05 10.6K
12:29 6,510.05 6,510.05 6,508.75 6,508.93 6.9K
12:30 6,509.14 6,509.29 6,507.88 6,507.88 10.1K
12:31 6,507.88 6,507.88 6,507.49 6,507.49 2.4K
12:32 6,508.13 6,508.38 6,508.13 6,508.22 7.4K
12:33 6,509.03 6,511.15 6,508.84 6,511.15 28.4K
12:34 6,511.28 6,511.48 6,511.09 6,511.15 3.1K
12:35 6,510.04 6,511.62 6,508.26 6,508.26 45.9K
12:36 6,507.11 6,507.36 6,506.98 6,506.98 22.5K
12:37 6,506.59 6,506.59 6,504.12 6,504.12 34.1K
12:38 6,504.45 6,504.45 6,503.10 6,503.10 26.8K
12:39 6,502.78 6,504.53 6,502.78 6,504.22 13.1K
12:40 6,504.93 6,505.19 6,501.24 6,501.24 25.3K
12:41 6,500.84 6,500.87 6,500.38 6,500.38 43.8K
12:42 6,500.17 6,500.74 6,499.47 6,499.47 30.7K
12:43 6,498.57 6,498.85 6,496.10 6,496.10 40.0K
12:44 6,493.93 6,493.93 6,492.55 6,492.86 8.6K
12:45 6,493.06 6,494.36 6,492.73 6,494.36 19.0K
12:46 6,494.52 6,495.16 6,493.66 6,493.66 25.4K
12:47 6,494.04 6,495.20 6,494.04 6,495.20 15.5K
12:48 6,495.39 6,495.52 6,494.95 6,495.37 9.8K
12:49 6,492.37 6,498.07 6,492.37 6,498.07 112.1K
12:50 6,497.97 6,498.87 6,497.97 6,498.48 10.9K
12:51 6,498.41 6,501.41 6,498.41 6,501.41 6.4K
12:52 6,502.03 6,503.88 6,502.03 6,503.47 11.3K
12:53 6,503.71 6,507.04 6,503.71 6,507.04 26.3K
12:54 6,507.54 6,508.27 6,506.38 6,506.38 11.1K
12:55 6,506.89 6,509.02 6,506.72 6,509.02 5.3K
12:56 6,508.34 6,508.34 6,507.77 6,507.77 7.4K
12:57 6,507.65 6,507.65 6,505.22 6,505.22 12.6K
12:58 6,505.11 6,506.78 6,505.11 6,506.78 12.9K
12:59 6,507.62 6,508.46 6,507.62 6,507.63 6.6K
13:00 6,505.31 6,505.75 6,505.31 6,505.75 12.8K
13:01 6,505.75 6,508.33 6,505.75 6,508.33 4.4K
13:02 6,508.41 6,508.41 6,502.96 6,502.96 20.2K
13:03 6,502.44 6,502.44 6,498.88 6,499.38 20.3K
13:04 6,498.74 6,498.74 6,488.70 6,488.70 63.5K
13:05 6,488.89 6,489.78 6,488.23 6,488.23 33.7K
13:06 6,486.57 6,488.17 6,486.57 6,488.17 27.6K
13:07 6,487.78 6,488.89 6,487.78 6,488.83 2.7K
13:08 6,489.22 6,490.62 6,488.84 6,488.84 16.6K
13:09 6,488.84 6,488.84 6,487.41 6,488.55 8.8K
13:10 6,488.98 6,490.26 6,488.78 6,488.78 14.5K
13:11 6,489.16 6,489.43 6,488.74 6,489.43 9.3K
13:12 6,490.40 6,491.83 6,490.40 6,491.30 8.1K
13:13 6,490.18 6,490.44 6,489.67 6,490.44 18.6K
13:14 6,490.44 6,492.23 6,490.44 6,491.31 17.2K
13:15 6,491.70 6,491.70 6,489.64 6,489.64 5.8K
13:16 6,489.77 6,490.61 6,489.77 6,489.83 7.7K
13:17 6,489.92 6,491.29 6,489.92 6,491.06 18.7K
13:18 6,494.11 6,494.11 6,491.29 6,491.64 68.7K
13:19 6,490.72 6,490.72 6,490.53 6,490.70 3.1K
13:20 6,491.29 6,494.72 6,491.29 6,494.72 13.9K
13:21 6,494.72 6,494.99 6,494.72 6,494.93 9.2K
13:22 6,494.87 6,495.26 6,494.87 6,495.13 4.9K
13:23 6,495.52 6,498.33 6,495.52 6,498.33 10.0K
13:24 6,497.55 6,497.55 6,496.65 6,496.71 8.0K
13:25 6,497.61 6,501.53 6,497.61 6,501.53 15.7K
13:26 6,500.61 6,503.26 6,500.61 6,503.26 13.3K
13:27 6,503.26 6,503.26 6,500.78 6,500.98 12.6K
13:28 6,500.98 6,500.98 6,499.87 6,500.51 16.5K
13:29 6,501.41 6,501.82 6,501.36 6,501.36 6.5K
13:30 6,501.61 6,502.00 6,501.61 6,502.00 9.7K
13:31 6,499.97 6,499.97 6,497.10 6,497.10 28.6K
13:32 6,497.05 6,497.05 6,495.09 6,495.34 18.2K
13:33 6,493.10 6,493.10 6,488.93 6,489.71 22.0K
13:34 6,489.04 6,489.27 6,486.49 6,486.49 17.0K
13:35 6,486.14 6,488.21 6,486.14 6,488.21 13.6K
13:36 6,487.02 6,488.68 6,486.61 6,488.68 9.3K
13:37 6,488.68 6,488.68 6,486.21 6,486.21 6.3K
13:38 6,485.57 6,486.11 6,485.47 6,485.79 109.2K
13:39 6,485.72 6,485.72 6,484.53 6,484.53 18.6K
13:40 6,483.10 6,488.43 6,483.10 6,488.43 19.6K
13:41 6,487.54 6,487.54 6,486.45 6,486.45 4.2K
13:42 6,486.45 6,490.08 6,486.45 6,490.08 7.6K
13:43 6,489.05 6,489.05 6,488.50 6,488.99 9.7K
13:44 6,488.79 6,491.38 6,488.79 6,491.38 6.3K
13:45 6,491.41 6,493.06 6,491.41 6,492.41 9.4K
13:46 6,491.91 6,491.91 6,490.76 6,490.76 15.5K
13:47 6,490.76 6,490.88 6,490.60 6,490.60 3.6K
13:48 6,490.34 6,491.18 6,489.32 6,489.32 9.5K
13:49 6,489.05 6,489.58 6,489.05 6,489.58 6.8K
13:50 6,489.52 6,490.53 6,488.88 6,489.20 14.1K
13:51 6,488.43 6,488.43 6,487.67 6,488.13 9.8K
13:52 6,488.78 6,489.29 6,488.77 6,489.29 9.8K
13:53 6,489.59 6,491.54 6,489.59 6,491.29 8.3K
13:54 6,492.48 6,494.12 6,492.48 6,494.12 13.0K
13:55 6,493.96 6,495.68 6,493.96 6,495.22 7.4K
13:56 6,495.39 6,495.57 6,494.58 6,494.58 10.1K
13:57 6,494.49 6,494.49 6,493.55 6,493.55 4.0K
13:58 6,493.55 6,493.80 6,493.41 6,493.55 11.4K
13:59 6,494.42 6,494.81 6,494.03 6,494.81 7.8K
14:00 6,494.52 6,494.92 6,494.28 6,494.92 11.1K
14:01 6,494.15 6,494.15 6,491.22 6,491.22 29.9K
14:02 6,490.27 6,490.27 6,486.03 6,486.03 19.3K
14:03 6,485.43 6,487.21 6,485.43 6,486.56 8.7K
14:04 6,487.07 6,488.29 6,487.07 6,488.29 5.9K
14:05 6,487.70 6,487.70 6,486.67 6,487.48 18.8K
14:06 6,487.46 6,487.46 6,486.88 6,486.88 17.9K
14:07 6,486.49 6,486.49 6,485.17 6,485.17 7.3K
14:08 6,485.02 6,485.02 6,483.72 6,483.81 7.2K
14:09 6,484.19 6,484.19 6,480.83 6,480.83 15.4K
14:10 6,479.39 6,479.39 6,478.56 6,478.94 17.2K
14:11 6,478.42 6,478.42 6,477.56 6,478.35 12.9K
14:12 6,477.69 6,480.89 6,477.69 6,480.89 6.0K
14:13 6,480.70 6,483.68 6,480.70 6,483.48 6.5K
14:14 6,482.96 6,483.95 6,482.96 6,483.51 5.2K
14:15 6,483.47 6,483.47 6,482.06 6,482.06 6.5K
14:16 6,479.21 6,479.99 6,478.59 6,479.99 19.0K
14:17 6,480.07 6,480.31 6,479.79 6,480.31 12.4K
14:18 6,480.90 6,480.90 6,479.09 6,479.09 7.0K
14:19 6,478.70 6,478.93 6,477.46 6,477.46 8.7K
14:20 6,477.46 6,479.12 6,477.46 6,479.12 11.1K
14:21 6,478.60 6,478.81 6,477.91 6,477.91 6.2K
14:22 6,478.24 6,479.12 6,478.24 6,479.12 8.7K
14:23 6,478.73 6,478.73 6,478.54 6,478.54 3.8K
14:24 6,477.63 6,477.63 6,477.04 6,477.47 17.0K
14:25 6,477.02 6,477.02 6,476.01 6,476.39 14.7K
14:26 6,476.96 6,477.90 6,476.77 6,477.90 8.8K
14:27 6,478.54 6,481.60 6,478.54 6,481.60 18.0K
14:28 6,481.41 6,481.82 6,481.41 6,481.82 5.0K
14:29 6,482.21 6,484.50 6,482.21 6,484.11 13.4K
14:30 6,484.20 6,485.05 6,484.15 6,485.05 11.7K
14:31 6,483.93 6,485.89 6,483.93 6,485.89 31.2K
14:32 6,485.50 6,485.83 6,485.50 6,485.83 4.0K
14:33 6,484.94 6,484.94 6,483.17 6,483.17 28.7K
14:34 6,483.98 6,489.29 6,483.98 6,489.29 11.8K
14:35 6,489.02 6,489.35 6,489.02 6,489.35 4.6K
14:36 6,489.15 6,489.92 6,489.15 6,489.72 34.0K
14:37 6,490.05 6,490.24 6,489.86 6,489.95 9.0K
14:38 6,489.14 6,490.01 6,489.13 6,490.01 8.9K
14:39 6,490.88 6,490.88 6,489.86 6,489.86 12.5K
14:40 6,490.06 6,490.19 6,488.78 6,488.78 17.8K
14:41 6,488.82 6,488.82 6,486.81 6,486.81 12.7K
14:42 6,487.77 6,487.77 6,486.46 6,486.60 11.4K
14:43 6,486.50 6,486.62 6,483.95 6,483.95 16.0K
14:44 6,484.46 6,484.51 6,483.74 6,483.74 8.4K
14:45 6,483.77 6,483.77 6,483.35 6,483.35 9.8K
14:46 6,483.35 6,483.35 6,482.37 6,482.57 32.3K
14:47 6,482.57 6,483.60 6,482.57 6,483.60 7.5K
14:48 6,484.23 6,485.17 6,484.17 6,485.17 9.1K
14:49 6,484.57 6,484.64 6,483.86 6,483.93 31.8K
14:50 6,483.14 6,484.37 6,482.42 6,482.42 24.2K
14:51 6,482.16 6,483.35 6,482.16 6,483.35 27.0K
14:52 6,482.91 6,483.82 6,482.91 6,483.70 12.2K
14:53 6,484.77 6,486.60 6,484.77 6,486.60 19.1K
14:54 6,487.05 6,487.14 6,486.73 6,486.73 15.2K
14:55 6,487.11 6,487.47 6,487.02 6,487.47 3.4K
14:56 6,486.92 6,488.19 6,486.92 6,488.19 16.6K
14:57 6,487.99 6,491.35 6,487.99 6,491.21 14.6K
14:58 6,490.83 6,490.83 6,488.15 6,488.15 5.9K
14:59 6,488.28 6,488.85 6,488.28 6,488.85 6.0K
15:00 6,488.97 6,489.59 6,488.97 6,489.52 5.4K
15:01 6,490.27 6,490.74 6,490.27 6,490.74 6.0K
15:02 6,491.06 6,491.82 6,490.98 6,490.98 20.7K
15:03 6,490.44 6,490.50 6,490.24 6,490.49 4.9K
15:04 6,489.79 6,489.79 6,489.43 6,489.76 10.3K
15:05 6,489.76 6,492.62 6,489.72 6,492.62 22.8K
15:06 6,492.23 6,492.23 6,491.07 6,491.07 12.4K
15:07 6,490.19 6,490.85 6,490.19 6,490.22 12.2K
15:08 6,489.86 6,490.08 6,489.84 6,490.08 7.0K
15:09 6,490.08 6,490.08 6,489.48 6,489.52 10.5K
15:10 6,489.08 6,490.51 6,489.08 6,490.51 10.0K
15:11 6,489.62 6,489.62 6,489.21 6,489.33 16.2K
15:12 6,489.10 6,489.22 6,488.96 6,489.15 25.3K
15:13 6,489.08 6,489.08 6,488.31 6,489.08 9.3K
15:14 6,489.11 6,489.58 6,489.00 6,489.58 13.0K
15:15 6,489.19 6,489.38 6,488.87 6,489.13 5.1K
15:16 6,490.04 6,490.16 6,488.69 6,488.69 8.4K
15:17 6,488.49 6,488.49 6,486.83 6,486.83 14.4K
15:18 6,486.83 6,487.93 6,486.83 6,487.93 8.9K
15:19 6,488.02 6,488.63 6,488.02 6,488.63 4.3K
15:20 6,488.82 6,489.76 6,488.80 6,489.76 8.6K
15:21 6,489.70 6,491.28 6,489.70 6,491.28 17.8K
15:22 6,491.20 6,491.59 6,491.10 6,491.10 11.7K
15:23 6,491.07 6,491.84 6,491.07 6,491.45 17.4K
15:24 6,491.69 6,495.03 6,491.69 6,495.03 11.7K
15:25 6,494.99 6,497.45 6,494.99 6,497.45 11.7K
15:26 6,497.71 6,498.51 6,497.33 6,498.51 14.6K
15:27 6,498.58 6,500.45 6,498.58 6,500.45 24.0K
15:28 6,500.58 6,500.72 6,500.50 6,500.50 11.0K
15:29 6,499.01 6,500.16 6,499.01 6,500.16 30.7K
15:30 6,501.14 6,501.62 6,501.14 6,501.37 14.0K
15:31 6,502.98 6,504.55 6,502.98 6,504.55 19.6K
15:32 6,504.40 6,504.70 6,504.40 6,504.70 18.8K
15:33 6,503.65 6,504.33 6,503.65 6,504.33 40.3K
15:34 6,504.73 6,504.73 6,502.16 6,502.16 35.8K
15:35 6,502.16 6,503.38 6,500.76 6,503.38 23.0K
15:36 6,503.50 6,506.09 6,503.50 6,506.09 46.0K
15:37 6,505.68 6,505.68 6,504.15 6,504.15 16.4K
15:38 6,504.25 6,504.25 6,504.06 6,504.22 21.1K
15:39 6,504.25 6,504.67 6,502.13 6,502.13 22.0K
15:40 6,502.19 6,502.19 6,500.77 6,500.93 19.9K
15:41 6,500.50 6,501.05 6,499.66 6,499.66 23.7K
15:42 6,500.47 6,501.17 6,500.47 6,501.05 14.4K
15:43 6,501.50 6,502.06 6,501.38 6,501.74 20.8K
15:44 6,501.85 6,502.38 6,501.57 6,501.57 18.3K
15:45 6,501.46 6,501.72 6,501.32 6,501.72 16.1K
15:46 6,501.73 6,501.92 6,500.49 6,501.45 39.4K
15:47 6,500.00 6,500.38 6,500.00 6,500.38 9.5K
15:48 6,499.59 6,501.01 6,499.14 6,499.14 42.3K
15:49 6,499.67 6,500.55 6,499.48 6,500.55 11.0K
15:50 6,501.07 6,507.27 6,501.07 6,507.01 86.8K
15:51 6,505.95 6,505.95 6,501.85 6,501.85 45.0K
15:52 6,502.22 6,502.40 6,501.04 6,502.40 52.7K
15:53 6,503.58 6,503.63 6,502.72 6,502.73 31.6K
15:54 6,501.97 6,502.42 6,501.70 6,501.97 46.7K
15:55 6,502.04 6,502.04 6,500.41 6,501.11 63.0K
15:56 6,501.35 6,501.86 6,501.16 6,501.16 77.9K
15:57 6,501.40 6,505.04 6,501.40 6,505.04 81.7K
15:58 6,504.44 6,504.44 6,502.53 6,502.53 92.6K
15:59 6,502.94 6,504.22 6,502.88 6,504.22 150.5K
16:00 6,502.17 6,502.56 6,502.17 6,502.56 7,826.5K
16:01 6,502.56 6,502.56 6,502.56 6,502.56 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし