S

TRGSPTS30
🏛️ カナダ →
6,591.39
最終更新: 2025-09-29
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 6,383.44 6,400.91 6,383.44 6,395.38 110.7K
09:31 6,395.53 6,402.16 6,395.53 6,402.16 20.6K
09:32 6,408.23 6,408.23 6,406.82 6,406.82 24.4K
09:33 6,401.98 6,401.98 6,397.63 6,397.63 35.6K
09:34 6,399.74 6,399.74 6,396.52 6,396.52 6.7K
09:35 6,394.73 6,394.73 6,390.33 6,392.26 16.3K
09:36 6,395.61 6,395.61 6,391.04 6,391.04 21.6K
09:37 6,390.93 6,393.02 6,388.64 6,388.64 16.2K
09:38 6,386.36 6,387.67 6,386.10 6,387.67 14.1K
09:39 6,387.23 6,388.88 6,384.29 6,384.29 29.5K
09:40 6,382.83 6,384.98 6,376.81 6,376.81 19.9K
09:41 6,374.93 6,374.93 6,371.21 6,371.21 26.2K
09:42 6,371.10 6,371.10 6,369.18 6,370.96 14.2K
09:43 6,372.25 6,377.27 6,372.25 6,377.27 16.0K
09:44 6,375.18 6,375.18 6,371.18 6,371.18 20.6K
09:45 6,373.10 6,373.10 6,369.29 6,369.29 22.8K
09:46 6,370.20 6,370.20 6,363.06 6,364.34 31.4K
09:47 6,365.32 6,365.32 6,360.93 6,362.52 25.2K
09:48 6,363.51 6,364.25 6,361.81 6,361.81 16.2K
09:49 6,362.42 6,362.42 6,360.61 6,360.72 25.3K
09:50 6,357.59 6,359.09 6,357.57 6,359.09 14.9K
09:51 6,357.31 6,357.31 6,354.76 6,356.24 25.7K
09:52 6,355.33 6,355.33 6,353.10 6,353.10 7.9K
09:53 6,353.49 6,355.17 6,352.70 6,352.90 18.7K
09:54 6,353.30 6,357.98 6,353.30 6,357.98 7.3K
09:55 6,360.59 6,362.11 6,360.59 6,362.11 7.3K
09:56 6,362.02 6,363.62 6,362.02 6,362.56 11.0K
09:57 6,363.05 6,363.05 6,361.73 6,361.73 19.7K
09:58 6,363.81 6,363.93 6,362.79 6,362.79 10.0K
09:59 6,362.73 6,368.90 6,362.73 6,368.90 12.8K
10:00 6,370.13 6,370.13 6,368.12 6,369.16 14.2K
10:01 6,370.50 6,370.50 6,369.29 6,369.29 10.2K
10:02 6,369.11 6,369.11 6,367.09 6,367.09 15.0K
10:03 6,366.99 6,369.70 6,366.72 6,369.70 11.9K
10:04 6,370.40 6,372.73 6,369.97 6,372.73 6.9K
10:05 6,370.90 6,372.97 6,370.90 6,372.97 14.2K
10:06 6,372.54 6,372.54 6,369.89 6,369.89 11.0K
10:07 6,371.03 6,371.03 6,367.28 6,367.28 23.3K
10:08 6,367.80 6,368.79 6,367.80 6,368.79 5.3K
10:09 6,367.93 6,369.48 6,367.93 6,369.26 8.4K
10:10 6,369.08 6,370.57 6,369.08 6,370.40 15.1K
10:11 6,371.29 6,372.60 6,371.29 6,372.60 12.7K
10:12 6,372.06 6,373.63 6,372.06 6,372.83 8.2K
10:13 6,374.31 6,374.31 6,372.99 6,373.17 10.9K
10:14 6,370.62 6,370.62 6,367.01 6,367.01 21.7K
10:15 6,367.64 6,370.17 6,367.64 6,369.90 8.9K
10:16 6,369.65 6,369.77 6,369.06 6,369.06 40.9K
10:17 6,369.45 6,371.59 6,369.31 6,371.59 15.8K
10:18 6,371.97 6,378.35 6,371.97 6,378.35 36.9K
10:19 6,378.84 6,379.23 6,378.46 6,378.46 8.8K
10:20 6,378.76 6,379.41 6,378.76 6,379.41 8.7K
10:21 6,378.55 6,378.55 6,376.39 6,376.39 13.8K
10:22 6,376.77 6,378.26 6,376.77 6,377.46 21.5K
10:23 6,377.47 6,378.01 6,377.47 6,378.01 12.4K
10:24 6,376.78 6,376.78 6,374.86 6,374.86 7.6K
10:25 6,373.84 6,373.85 6,372.41 6,373.85 20.6K
10:26 6,373.63 6,373.63 6,371.78 6,372.47 17.4K
10:27 6,371.88 6,371.88 6,368.89 6,369.32 17.2K
10:28 6,368.38 6,369.04 6,368.03 6,369.04 34.9K
10:29 6,368.55 6,370.12 6,368.55 6,369.63 20.7K
10:30 6,369.15 6,369.15 6,367.78 6,367.95 15.4K
10:31 6,365.74 6,365.93 6,365.35 6,365.35 13.0K
10:32 6,366.02 6,367.87 6,366.02 6,367.87 7.0K
10:33 6,367.03 6,367.47 6,366.97 6,366.97 13.3K
10:34 6,367.35 6,367.65 6,367.35 6,367.65 4.2K
10:35 6,369.36 6,371.03 6,369.36 6,370.29 9.2K
10:36 6,369.43 6,370.10 6,369.24 6,369.24 18.6K
10:37 6,369.06 6,369.06 6,364.79 6,364.79 18.8K
10:38 6,364.21 6,364.54 6,364.03 6,364.03 12.9K
10:39 6,364.65 6,365.20 6,364.63 6,364.63 11.3K
10:40 6,362.96 6,364.63 6,362.96 6,364.63 30.3K
10:41 6,365.12 6,365.12 6,364.03 6,364.63 18.5K
10:42 6,364.26 6,364.64 6,363.89 6,364.64 7.6K
10:43 6,364.64 6,366.00 6,364.64 6,365.61 12.9K
10:44 6,365.42 6,365.42 6,365.18 6,365.31 1.6K
10:45 6,365.03 6,366.51 6,365.03 6,366.51 22.0K
10:46 6,366.22 6,367.53 6,366.22 6,366.57 10.4K
10:47 6,366.64 6,366.64 6,365.32 6,365.64 5.0K
10:48 6,367.46 6,368.61 6,367.46 6,368.61 14.0K
10:49 6,368.92 6,371.74 6,368.92 6,371.74 20.1K
10:50 6,371.44 6,371.95 6,371.32 6,371.32 18.3K
10:51 6,371.50 6,373.63 6,371.50 6,373.46 14.9K
10:52 6,374.87 6,375.23 6,374.10 6,374.10 8.4K
10:53 6,374.42 6,375.27 6,374.42 6,375.01 37.8K
10:54 6,374.37 6,374.37 6,372.26 6,372.26 7.9K
10:55 6,371.97 6,371.97 6,370.57 6,371.32 14.0K
10:56 6,371.31 6,371.31 6,371.01 6,371.01 4.2K
10:57 6,370.73 6,372.94 6,370.48 6,372.94 21.0K
10:58 6,373.01 6,375.00 6,373.01 6,375.00 5.6K
10:59 6,375.59 6,375.71 6,375.05 6,375.71 11.9K
11:00 6,376.36 6,376.36 6,371.08 6,371.08 33.7K
11:01 6,372.08 6,372.08 6,370.86 6,371.04 18.4K
11:02 6,370.92 6,371.65 6,370.92 6,371.63 30.9K
11:03 6,371.76 6,371.76 6,370.74 6,371.64 8.2K
11:04 6,372.21 6,372.52 6,372.04 6,372.44 8.6K
11:05 6,372.44 6,372.94 6,372.44 6,372.90 1.3K
11:06 6,373.10 6,373.99 6,372.84 6,373.99 10.1K
11:07 6,373.73 6,374.42 6,373.39 6,374.42 2.2K
11:08 6,374.67 6,374.67 6,374.41 6,374.41 8.5K
11:09 6,374.92 6,376.43 6,374.92 6,376.43 6.0K
11:10 6,376.55 6,377.78 6,376.55 6,377.78 10.2K
11:11 6,378.19 6,378.19 6,375.38 6,375.40 17.2K
11:12 6,375.21 6,375.21 6,374.61 6,375.05 4.9K
11:13 6,375.83 6,377.06 6,375.83 6,377.06 6.9K
11:14 6,376.42 6,376.86 6,376.42 6,376.47 5.3K
11:15 6,377.02 6,379.21 6,377.02 6,379.08 8.8K
11:16 6,379.12 6,379.25 6,378.21 6,378.21 12.1K
11:17 6,377.34 6,377.71 6,377.15 6,377.59 9.8K
11:18 6,377.59 6,377.59 6,376.37 6,376.37 4.8K
11:19 6,376.62 6,377.00 6,376.49 6,377.00 12.8K
11:20 6,377.00 6,378.03 6,376.61 6,376.61 10.6K
11:21 6,376.75 6,377.82 6,376.75 6,377.82 9.0K
11:22 6,377.63 6,377.63 6,377.37 6,377.63 1.4K
11:23 6,378.41 6,378.41 6,376.92 6,377.41 21.3K
11:24 6,377.41 6,377.41 6,375.99 6,375.99 11.6K
11:25 6,375.88 6,375.88 6,375.05 6,375.05 12.9K
11:26 6,374.77 6,375.74 6,374.77 6,375.74 19.2K
11:27 6,375.94 6,377.64 6,375.94 6,377.64 7.6K
11:28 6,377.64 6,377.64 6,377.15 6,377.15 3.5K
11:29 6,377.48 6,378.09 6,377.48 6,378.09 4.1K
11:30 6,377.98 6,378.79 6,377.98 6,378.79 4.8K
11:31 6,377.57 6,377.83 6,377.39 6,377.83 13.7K
11:32 6,377.77 6,378.66 6,377.77 6,377.90 7.5K
11:33 6,377.09 6,377.13 6,376.62 6,376.62 2.2K
11:34 6,376.50 6,376.60 6,376.21 6,376.21 3.4K
11:35 6,376.06 6,376.06 6,373.97 6,373.97 13.5K
11:36 6,373.98 6,374.81 6,373.98 6,374.81 8.6K
11:37 6,374.81 6,374.92 6,374.61 6,374.61 2.1K
11:38 6,374.45 6,374.51 6,372.49 6,372.49 35.2K
11:39 6,372.49 6,372.49 6,369.47 6,369.47 46.7K
11:40 6,369.73 6,369.73 6,368.54 6,369.28 10.6K
11:41 6,369.54 6,369.54 6,368.75 6,368.79 12.8K
11:42 6,369.40 6,370.04 6,369.40 6,370.04 2.6K
11:43 6,370.30 6,371.84 6,370.30 6,371.84 9.5K
11:44 6,372.85 6,373.44 6,372.85 6,373.17 11.6K
11:45 6,372.85 6,372.85 6,371.70 6,372.80 12.9K
11:46 6,372.86 6,373.79 6,372.76 6,372.76 10.5K
11:47 6,372.76 6,372.84 6,372.35 6,372.84 2.7K
11:48 6,371.76 6,371.99 6,371.76 6,371.99 3.6K
11:49 6,372.12 6,372.25 6,372.00 6,372.25 3.4K
11:50 6,372.01 6,372.01 6,370.82 6,370.95 13.2K
11:51 6,370.22 6,370.33 6,369.55 6,369.55 14.1K
11:52 6,369.38 6,370.02 6,369.38 6,369.97 8.9K
11:53 6,370.28 6,370.28 6,369.92 6,370.11 4.4K
11:54 6,369.92 6,370.58 6,369.92 6,370.46 7.0K
11:55 6,369.80 6,370.87 6,369.80 6,370.74 6.7K
11:56 6,369.73 6,370.11 6,369.73 6,370.07 11.6K
11:57 6,370.29 6,370.45 6,368.20 6,368.77 5.8K
11:58 6,368.85 6,370.45 6,368.85 6,370.45 5.8K
11:59 6,370.45 6,370.87 6,370.45 6,370.87 4.0K
12:00 6,371.42 6,371.59 6,371.19 6,371.59 10.1K
12:01 6,371.64 6,372.87 6,371.25 6,372.87 10.4K
12:02 6,372.93 6,373.22 6,372.93 6,373.22 0.9K
12:03 6,373.41 6,373.41 6,372.71 6,372.93 5.1K
12:04 6,373.36 6,373.36 6,371.93 6,371.93 8.7K
12:05 6,371.93 6,371.93 6,371.59 6,371.68 1.8K
12:06 6,371.67 6,371.74 6,370.34 6,370.34 27.2K
12:07 6,370.18 6,370.46 6,370.18 6,370.46 4.7K
12:08 6,370.15 6,371.11 6,370.15 6,370.66 9.1K
12:09 6,370.47 6,373.46 6,370.47 6,373.46 13.3K
12:10 6,373.71 6,373.71 6,372.54 6,372.54 4.7K
12:11 6,372.89 6,373.08 6,372.89 6,372.89 3.0K
12:12 6,372.87 6,372.87 6,371.71 6,371.71 6.3K
12:13 6,371.92 6,371.92 6,371.03 6,371.07 23.1K
12:14 6,371.26 6,371.88 6,371.26 6,371.88 3.8K
12:15 6,371.55 6,371.72 6,371.55 6,371.59 2.3K
12:16 6,371.74 6,371.74 6,370.29 6,370.29 6.6K
12:17 6,370.61 6,370.93 6,370.61 6,370.93 3.7K
12:18 6,370.93 6,371.31 6,370.93 6,371.12 3.7K
12:19 6,371.00 6,371.20 6,371.00 6,371.17 9.0K
12:20 6,371.18 6,371.26 6,371.18 6,371.20 5.3K
12:21 6,371.07 6,371.07 6,370.88 6,371.00 5.5K
12:22 6,370.79 6,372.86 6,370.79 6,372.86 4.9K
12:23 6,372.99 6,375.59 6,372.99 6,375.59 9.7K
12:24 6,375.59 6,375.83 6,375.59 6,375.83 5.8K
12:25 6,375.44 6,375.63 6,375.25 6,375.51 4.5K
12:26 6,375.77 6,375.77 6,374.22 6,374.22 2.0K
12:27 6,374.10 6,374.10 6,372.81 6,372.81 4.8K
12:28 6,372.81 6,374.55 6,372.81 6,374.55 5.9K
12:29 6,374.81 6,374.96 6,373.93 6,374.70 7.0K
12:30 6,374.96 6,374.96 6,374.44 6,374.44 1.1K
12:31 6,374.64 6,375.36 6,374.64 6,375.36 9.7K
12:32 6,375.62 6,375.62 6,372.84 6,373.32 3.3K
12:33 6,373.75 6,374.06 6,373.75 6,373.94 7.1K
12:34 6,373.43 6,373.49 6,372.63 6,372.63 6.0K
12:35 6,372.47 6,374.15 6,372.47 6,374.02 21.6K
12:36 6,373.14 6,373.91 6,373.14 6,373.26 8.8K
12:37 6,372.79 6,372.79 6,372.12 6,372.14 7.2K
12:38 6,372.46 6,372.46 6,371.22 6,371.22 7.3K
12:39 6,369.81 6,370.03 6,369.77 6,370.03 5.9K
12:40 6,369.80 6,369.80 6,368.91 6,369.22 8.7K
12:41 6,369.03 6,369.03 6,366.45 6,366.45 14.1K
12:42 6,365.98 6,365.98 6,364.96 6,364.96 6.1K
12:43 6,364.86 6,364.86 6,364.77 6,364.84 2.3K
12:44 6,364.87 6,364.87 6,364.01 6,364.01 9.0K
12:45 6,363.65 6,365.35 6,362.40 6,365.35 27.6K
12:46 6,365.35 6,365.93 6,365.35 6,365.86 6.5K
12:47 6,365.86 6,365.89 6,365.69 6,365.89 4.0K
12:48 6,365.89 6,366.27 6,365.76 6,366.01 12.0K
12:49 6,366.40 6,366.40 6,366.01 6,366.01 3.0K
12:50 6,366.44 6,366.51 6,366.44 6,366.50 9.9K
12:51 6,367.31 6,367.31 6,365.53 6,365.53 12.2K
12:52 6,365.72 6,366.18 6,365.72 6,366.18 1.8K
12:53 6,366.11 6,366.11 6,365.53 6,365.53 4.7K
12:54 6,365.53 6,366.19 6,365.53 6,365.94 5.4K
12:55 6,365.42 6,365.42 6,364.23 6,364.74 12.9K
12:56 6,364.70 6,365.34 6,364.70 6,364.95 4.3K
12:57 6,365.34 6,365.34 6,365.15 6,365.34 2.5K
12:58 6,365.21 6,365.34 6,365.21 6,365.28 6.0K
12:59 6,365.09 6,365.09 6,364.80 6,364.80 16.3K
13:00 6,364.42 6,364.42 6,364.23 6,364.30 2.6K
13:01 6,364.49 6,364.53 6,363.71 6,363.71 19.1K
13:02 6,363.90 6,363.90 6,361.95 6,361.95 11.5K
13:03 6,361.91 6,361.91 6,358.82 6,358.82 16.6K
13:04 6,359.00 6,359.00 6,358.81 6,358.81 5.6K
13:05 6,360.97 6,361.16 6,360.97 6,361.16 8.1K
13:06 6,361.16 6,362.14 6,361.16 6,362.14 3.3K
13:07 6,361.94 6,363.42 6,361.85 6,363.42 6.3K
13:08 6,363.42 6,366.54 6,363.30 6,366.54 22.5K
13:09 6,366.35 6,366.70 6,366.31 6,366.70 14.1K
13:10 6,366.60 6,366.60 6,365.02 6,365.02 8.7K
13:11 6,366.15 6,368.14 6,366.15 6,368.14 9.4K
13:12 6,368.77 6,368.77 6,368.39 6,368.39 6.4K
13:13 6,368.35 6,368.35 6,367.28 6,367.47 15.9K
13:14 6,367.60 6,368.15 6,367.60 6,368.15 9.1K
13:15 6,367.96 6,367.96 6,364.98 6,364.98 10.2K
13:16 6,365.25 6,365.50 6,365.25 6,365.50 2.7K
13:17 6,367.00 6,367.00 6,367.00 6,367.00 3.6K
13:18 6,367.38 6,367.38 6,365.43 6,365.43 25.8K
13:19 6,364.65 6,364.94 6,364.15 6,364.15 11.4K
13:20 6,364.28 6,364.28 6,363.17 6,363.17 12.0K
13:21 6,363.17 6,363.23 6,362.52 6,362.52 4.6K
13:22 6,362.36 6,363.26 6,362.36 6,363.26 34.6K
13:23 6,363.78 6,364.84 6,363.78 6,364.84 8.9K
13:24 6,364.80 6,368.24 6,364.80 6,368.24 13.2K
13:25 6,367.90 6,368.12 6,367.90 6,368.12 11.7K
13:26 6,368.13 6,369.21 6,368.05 6,369.08 12.2K
13:27 6,369.53 6,369.53 6,368.60 6,368.60 5.9K
13:28 6,368.73 6,368.93 6,368.73 6,368.73 4.3K
13:29 6,368.73 6,369.20 6,368.73 6,369.20 2.9K
13:30 6,369.20 6,369.20 6,367.97 6,367.97 4.0K
13:31 6,369.47 6,371.34 6,369.11 6,371.34 24.6K
13:32 6,371.67 6,371.67 6,371.27 6,371.27 3.7K
13:33 6,369.05 6,369.86 6,369.05 6,369.70 10.7K
13:34 6,369.83 6,371.06 6,369.83 6,369.86 15.8K
13:35 6,370.25 6,370.42 6,370.25 6,370.29 14.0K
13:36 6,370.29 6,370.61 6,370.22 6,370.22 21.3K
13:37 6,369.52 6,369.52 6,368.88 6,368.88 10.5K
13:38 6,369.23 6,369.36 6,369.17 6,369.36 1.4K
13:39 6,368.58 6,370.15 6,368.38 6,370.15 23.6K
13:40 6,370.40 6,370.46 6,370.36 6,370.36 16.1K
13:41 6,371.55 6,371.61 6,371.42 6,371.48 6.0K
13:42 6,371.01 6,371.66 6,370.92 6,371.66 8.2K
13:43 6,371.79 6,372.35 6,371.79 6,372.35 6.1K
13:44 6,372.67 6,372.67 6,372.13 6,372.13 6.4K
13:45 6,372.08 6,372.08 6,370.56 6,370.56 9.1K
13:46 6,369.80 6,369.99 6,369.45 6,369.99 13.1K
13:47 6,369.57 6,370.93 6,369.51 6,370.93 5.4K
13:48 6,371.14 6,371.71 6,371.14 6,371.71 3.8K
13:49 6,371.65 6,371.82 6,370.58 6,370.58 9.3K
13:50 6,370.10 6,370.10 6,369.52 6,369.52 8.0K
13:51 6,368.93 6,369.05 6,368.74 6,368.80 10.4K
13:52 6,368.80 6,369.43 6,368.80 6,369.16 5.3K
13:53 6,369.03 6,369.06 6,368.79 6,369.06 2.9K
13:54 6,368.91 6,369.15 6,368.91 6,369.02 4.9K
13:55 6,369.01 6,369.65 6,369.01 6,369.65 7.4K
13:56 6,370.17 6,370.88 6,370.17 6,370.86 16.1K
13:57 6,370.71 6,370.71 6,369.90 6,369.90 4.1K
13:58 6,369.89 6,369.89 6,368.81 6,368.81 9.5K
13:59 6,368.92 6,369.49 6,368.79 6,369.49 9.5K
14:00 6,367.95 6,368.24 6,367.62 6,367.62 7.7K
14:01 6,367.81 6,368.31 6,367.81 6,368.12 4.1K
14:02 6,368.57 6,369.21 6,368.57 6,369.21 9.7K
14:03 6,369.40 6,370.61 6,369.40 6,370.61 9.0K
14:04 6,370.60 6,370.60 6,370.02 6,370.21 5.2K
14:05 6,369.76 6,369.76 6,369.06 6,369.06 21.4K
14:06 6,369.19 6,369.29 6,369.18 6,369.18 1.6K
14:07 6,369.18 6,369.31 6,369.14 6,369.14 4.1K
14:08 6,369.00 6,370.97 6,369.00 6,370.97 20.9K
14:09 6,370.64 6,371.18 6,370.64 6,371.18 7.3K
14:10 6,371.29 6,371.29 6,370.56 6,370.56 13.1K
14:11 6,369.89 6,369.89 6,369.42 6,369.42 6.6K
14:12 6,369.44 6,369.44 6,369.23 6,369.23 15.1K
14:13 6,369.23 6,369.55 6,369.23 6,369.55 0.8K
14:14 6,369.55 6,369.75 6,369.55 6,369.62 3.0K
14:15 6,368.52 6,368.77 6,368.52 6,368.57 10.4K
14:16 6,368.35 6,368.48 6,368.16 6,368.48 4.6K
14:17 6,368.83 6,368.83 6,367.71 6,368.28 11.9K
14:18 6,368.15 6,368.15 6,367.96 6,368.15 4.1K
14:19 6,367.82 6,368.59 6,367.82 6,368.59 7.9K
14:20 6,367.36 6,367.67 6,367.36 6,367.67 16.8K
14:21 6,368.57 6,369.02 6,367.87 6,369.02 11.7K
14:22 6,368.49 6,369.00 6,368.49 6,369.00 10.5K
14:23 6,369.01 6,369.01 6,368.27 6,368.27 5.0K
14:24 6,368.14 6,368.14 6,367.76 6,367.76 14.4K
14:25 6,367.76 6,369.06 6,367.76 6,369.06 13.5K
14:26 6,369.40 6,370.11 6,369.40 6,370.11 5.0K
14:27 6,370.53 6,371.35 6,370.53 6,371.35 3.8K
14:28 6,371.28 6,371.28 6,370.57 6,370.57 10.5K
14:29 6,370.25 6,370.25 6,369.20 6,369.20 10.0K
14:30 6,369.32 6,369.58 6,368.14 6,368.14 10.8K
14:31 6,368.14 6,368.73 6,368.14 6,368.34 4.6K
14:32 6,368.47 6,369.28 6,368.47 6,369.28 9.7K
14:33 6,369.67 6,369.93 6,369.67 6,369.93 4.0K
14:34 6,369.61 6,370.18 6,369.61 6,370.11 10.9K
14:35 6,370.24 6,370.24 6,369.96 6,369.96 6.3K
14:36 6,369.71 6,370.30 6,369.71 6,370.30 6.5K
14:37 6,370.30 6,370.79 6,370.30 6,370.79 5.4K
14:38 6,370.57 6,370.57 6,370.18 6,370.38 3.2K
14:39 6,370.16 6,370.62 6,370.04 6,370.40 4.4K
14:40 6,370.59 6,370.76 6,370.59 6,370.76 9.5K
14:41 6,370.76 6,370.76 6,369.98 6,369.98 6.9K
14:42 6,369.98 6,370.05 6,369.85 6,369.85 3.7K
14:43 6,369.85 6,369.85 6,368.95 6,368.95 3.0K
14:44 6,369.07 6,369.07 6,367.64 6,367.69 13.1K
14:45 6,367.82 6,367.82 6,364.67 6,364.67 12.7K
14:46 6,365.31 6,365.67 6,365.08 6,365.67 10.7K
14:47 6,365.67 6,366.18 6,365.67 6,366.18 6.5K
14:48 6,366.72 6,367.99 6,366.72 6,367.99 26.4K
14:49 6,368.01 6,368.26 6,368.01 6,368.26 1.6K
14:50 6,368.39 6,368.39 6,367.83 6,368.08 6.6K
14:51 6,368.08 6,368.08 6,367.23 6,367.23 78.7K
14:52 6,367.35 6,369.12 6,367.35 6,369.12 9.9K
14:53 6,368.99 6,369.44 6,368.99 6,369.08 8.5K
14:54 6,369.92 6,369.95 6,367.81 6,367.81 13.0K
14:55 6,367.57 6,367.70 6,367.45 6,367.45 11.2K
14:56 6,367.58 6,368.31 6,367.58 6,367.84 17.6K
14:57 6,367.64 6,367.64 6,367.13 6,367.32 5.3K
14:58 6,366.95 6,366.95 6,365.87 6,366.11 9.2K
14:59 6,366.50 6,366.50 6,366.11 6,366.11 3.5K
15:00 6,366.11 6,367.15 6,366.11 6,367.15 8.6K
15:01 6,367.15 6,367.41 6,365.84 6,365.84 10.5K
15:02 6,365.72 6,365.72 6,365.27 6,365.40 16.3K
15:03 6,366.29 6,366.81 6,366.29 6,366.81 13.5K
15:04 6,366.68 6,366.68 6,366.61 6,366.61 3.5K
15:05 6,366.58 6,366.58 6,366.33 6,366.41 3.2K
15:06 6,366.29 6,366.29 6,365.09 6,365.09 10.7K
15:07 6,364.96 6,365.67 6,364.96 6,365.67 15.5K
15:08 6,365.67 6,365.67 6,365.43 6,365.43 43.8K
15:09 6,365.43 6,365.43 6,364.80 6,365.21 13.4K
15:10 6,365.56 6,365.73 6,365.54 6,365.54 5.9K
15:11 6,365.54 6,365.54 6,365.28 6,365.48 7.3K
15:12 6,365.17 6,365.30 6,365.10 6,365.10 7.0K
15:13 6,364.78 6,364.98 6,363.89 6,364.78 12.6K
15:14 6,364.22 6,364.22 6,364.16 6,364.22 12.2K
15:15 6,364.03 6,364.42 6,363.19 6,363.19 10.0K
15:16 6,363.49 6,363.69 6,363.49 6,363.69 8.9K
15:17 6,363.32 6,363.71 6,363.32 6,363.71 3.9K
15:18 6,364.26 6,364.26 6,363.97 6,363.97 13.7K
15:19 6,362.10 6,362.84 6,362.10 6,362.65 11.3K
15:20 6,362.19 6,362.19 6,361.66 6,361.66 13.1K
15:21 6,361.96 6,362.27 6,361.77 6,362.27 10.0K
15:22 6,362.27 6,362.80 6,362.27 6,362.80 10.3K
15:23 6,362.83 6,363.03 6,362.83 6,362.90 4.5K
15:24 6,362.81 6,363.00 6,362.61 6,363.00 8.0K
15:25 6,363.21 6,363.29 6,362.88 6,362.91 5.0K
15:26 6,362.71 6,362.77 6,362.60 6,362.60 1.7K
15:27 6,362.43 6,362.97 6,362.43 6,362.95 10.8K
15:28 6,363.23 6,364.50 6,363.23 6,364.50 12.7K
15:29 6,363.99 6,364.23 6,363.62 6,363.82 8.3K
15:30 6,364.40 6,364.56 6,364.30 6,364.30 14.4K
15:31 6,364.33 6,365.06 6,364.33 6,364.92 18.5K
15:32 6,365.11 6,366.02 6,365.11 6,366.02 16.1K
15:33 6,365.94 6,366.13 6,365.76 6,365.76 3.1K
15:34 6,365.59 6,365.59 6,365.25 6,365.38 11.0K
15:35 6,365.63 6,365.97 6,365.63 6,365.97 7.5K
15:36 6,365.84 6,365.90 6,365.68 6,365.68 7.4K
15:37 6,365.48 6,365.91 6,365.21 6,365.21 13.2K
15:38 6,365.25 6,366.35 6,365.25 6,366.16 22.8K
15:39 6,366.18 6,366.18 6,364.24 6,364.32 26.2K
15:40 6,364.45 6,364.45 6,364.15 6,364.30 21.2K
15:41 6,364.17 6,364.17 6,363.91 6,363.93 8.8K
15:42 6,364.50 6,364.50 6,363.95 6,364.34 26.5K
15:43 6,364.12 6,364.12 6,359.46 6,359.46 41.0K
15:44 6,358.26 6,358.41 6,358.26 6,358.35 12.4K
15:45 6,357.51 6,357.93 6,356.73 6,357.93 28.1K
15:46 6,357.83 6,357.83 6,357.16 6,357.16 16.1K
15:47 6,357.35 6,357.47 6,357.28 6,357.47 18.1K
15:48 6,357.42 6,358.83 6,356.91 6,358.83 16.6K
15:49 6,359.01 6,359.34 6,359.01 6,359.34 16.3K
15:50 6,359.04 6,361.93 6,359.04 6,360.50 69.3K
15:51 6,360.75 6,360.75 6,356.17 6,356.17 50.8K
15:52 6,355.27 6,355.28 6,354.39 6,354.39 31.4K
15:53 6,355.79 6,355.79 6,354.54 6,354.54 23.5K
15:54 6,354.37 6,358.00 6,354.37 6,358.00 55.0K
15:55 6,358.28 6,360.07 6,358.09 6,360.07 59.8K
15:56 6,361.47 6,367.19 6,361.47 6,367.19 80.9K
15:57 6,367.70 6,367.70 6,365.50 6,365.50 45.4K
15:58 6,365.86 6,365.86 6,365.06 6,365.06 65.7K
15:59 6,364.69 6,364.69 6,364.05 6,364.09 81.8K
16:00 6,364.89 6,364.96 6,364.89 6,364.96 7,260.9K
16:01 6,364.96 6,364.96 6,364.96 6,364.96 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし