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 6,394.97 6,420.11 6,394.97 6,417.78 61.5K
09:31 6,413.02 6,415.35 6,413.02 6,415.26 4.9K
09:32 6,415.60 6,416.04 6,414.89 6,414.89 6.6K
09:33 6,415.01 6,415.01 6,411.16 6,411.39 12.7K
09:34 6,411.74 6,412.61 6,411.05 6,411.05 5.4K
09:35 6,410.30 6,411.25 6,410.30 6,411.25 12.7K
09:36 6,412.25 6,412.60 6,410.92 6,410.92 8.1K
09:37 6,407.31 6,412.50 6,407.07 6,412.50 14.6K
09:38 6,412.57 6,415.46 6,412.43 6,414.94 7.8K
09:39 6,414.55 6,414.55 6,412.67 6,414.08 3.5K
09:40 6,414.08 6,414.08 6,411.08 6,412.24 7.2K
09:41 6,412.87 6,420.20 6,412.87 6,420.20 17.5K
09:42 6,420.96 6,420.96 6,419.43 6,419.43 16.4K
09:43 6,420.30 6,420.30 6,419.22 6,420.23 11.1K
09:44 6,420.13 6,422.70 6,419.93 6,422.70 15.0K
09:45 6,422.32 6,422.32 6,417.53 6,417.53 10.8K
09:46 6,417.14 6,425.08 6,417.14 6,425.08 13.6K
09:47 6,425.52 6,425.62 6,423.52 6,423.52 14.1K
09:48 6,422.61 6,423.53 6,421.84 6,421.84 15.2K
09:49 6,421.43 6,421.93 6,421.06 6,421.93 8.1K
09:50 6,421.24 6,421.24 6,420.70 6,420.92 10.5K
09:51 6,421.21 6,422.19 6,421.02 6,421.02 19.3K
09:52 6,420.84 6,421.99 6,420.38 6,421.99 10.9K
09:53 6,421.54 6,422.04 6,421.54 6,422.04 5.5K
09:54 6,423.45 6,423.45 6,422.05 6,422.05 5.7K
09:55 6,422.88 6,426.74 6,422.88 6,426.74 9.2K
09:56 6,426.54 6,428.31 6,426.39 6,428.31 5.2K
09:57 6,428.16 6,429.96 6,428.10 6,429.96 7.9K
09:58 6,430.36 6,430.51 6,429.95 6,430.51 22.6K
09:59 6,430.57 6,430.57 6,429.60 6,429.60 8.0K
10:00 6,430.02 6,431.80 6,430.02 6,431.17 16.3K
10:01 6,430.91 6,431.92 6,429.99 6,431.92 11.5K
10:02 6,431.92 6,433.30 6,431.00 6,431.00 19.6K
10:03 6,431.22 6,433.62 6,431.22 6,433.62 13.0K
10:04 6,437.67 6,437.67 6,436.08 6,436.08 22.0K
10:05 6,437.19 6,440.08 6,437.19 6,440.08 18.0K
10:06 6,439.72 6,439.72 6,438.01 6,438.01 12.0K
10:07 6,436.90 6,439.15 6,436.90 6,438.58 18.6K
10:08 6,438.38 6,439.74 6,437.84 6,437.84 21.7K
10:09 6,438.35 6,441.55 6,438.17 6,440.36 16.8K
10:10 6,439.54 6,440.79 6,438.65 6,440.79 24.9K
10:11 6,441.17 6,441.30 6,440.98 6,440.98 3.4K
10:12 6,440.81 6,443.43 6,440.81 6,443.42 20.2K
10:13 6,443.68 6,444.01 6,442.96 6,444.01 11.4K
10:14 6,444.26 6,446.73 6,444.00 6,446.73 8.4K
10:15 6,446.91 6,447.56 6,446.91 6,447.56 12.1K
10:16 6,447.44 6,447.44 6,446.81 6,446.81 5.5K
10:17 6,447.33 6,447.66 6,446.02 6,446.08 9.2K
10:18 6,445.69 6,445.69 6,442.70 6,442.83 11.1K
10:19 6,443.42 6,446.85 6,443.42 6,446.85 16.9K
10:20 6,447.05 6,447.05 6,445.91 6,446.87 14.3K
10:21 6,446.71 6,446.75 6,445.91 6,446.14 20.9K
10:22 6,446.33 6,448.55 6,445.92 6,448.55 6.1K
10:23 6,447.19 6,447.26 6,446.15 6,446.15 17.6K
10:24 6,446.16 6,446.16 6,444.37 6,444.37 10.3K
10:25 6,442.71 6,442.71 6,441.97 6,442.68 13.9K
10:26 6,442.62 6,442.62 6,440.50 6,440.50 12.9K
10:27 6,440.77 6,440.77 6,439.13 6,439.13 14.3K
10:28 6,439.36 6,439.36 6,437.91 6,437.91 20.5K
10:29 6,437.93 6,438.12 6,435.95 6,435.95 7.1K
10:30 6,436.90 6,440.28 6,436.90 6,440.02 15.8K
10:31 6,438.05 6,438.05 6,436.66 6,436.66 13.5K
10:32 6,436.27 6,436.27 6,436.15 6,436.15 2.1K
10:33 6,436.86 6,436.86 6,436.37 6,436.80 433.6K
10:34 6,436.73 6,437.79 6,436.67 6,437.76 8.1K
10:35 6,438.04 6,438.04 6,436.17 6,436.17 9.7K
10:36 6,435.97 6,436.30 6,435.96 6,435.96 8.9K
10:37 6,435.01 6,435.01 6,433.90 6,433.90 7.6K
10:38 6,433.90 6,434.74 6,433.90 6,434.74 13.7K
10:39 6,436.32 6,436.40 6,436.01 6,436.40 4.6K
10:40 6,435.26 6,435.26 6,433.91 6,433.91 11.9K
10:41 6,433.85 6,433.85 6,432.90 6,432.90 5.5K
10:42 6,434.30 6,434.30 6,433.98 6,434.09 46.9K
10:43 6,433.76 6,433.76 6,433.10 6,433.27 3.1K
10:44 6,433.72 6,433.72 6,433.15 6,433.33 6.4K
10:45 6,433.09 6,433.09 6,432.67 6,432.71 7.5K
10:46 6,431.81 6,434.06 6,431.81 6,434.06 7.6K
10:47 6,433.48 6,433.92 6,433.42 6,433.80 6.6K
10:48 6,433.96 6,434.09 6,433.20 6,434.09 4.8K
10:49 6,433.97 6,434.43 6,433.19 6,433.19 27.4K
10:50 6,432.88 6,433.60 6,432.76 6,432.76 15.6K
10:51 6,432.82 6,432.82 6,431.58 6,431.58 22.7K
10:52 6,430.64 6,431.03 6,430.64 6,430.66 42.4K
10:53 6,431.05 6,432.03 6,431.05 6,432.03 16.7K
10:54 6,432.03 6,433.10 6,430.49 6,430.49 9.6K
10:55 6,430.72 6,430.94 6,430.30 6,430.30 18.7K
10:56 6,429.92 6,430.17 6,429.92 6,430.17 15.5K
10:57 6,430.04 6,430.56 6,430.04 6,430.56 5.1K
10:58 6,430.27 6,431.05 6,430.27 6,431.05 21.9K
10:59 6,431.44 6,431.44 6,429.84 6,429.84 18.0K
11:00 6,429.74 6,429.74 6,428.85 6,428.85 7.4K
11:01 6,429.24 6,430.08 6,429.24 6,430.08 9.6K
11:02 6,430.19 6,432.33 6,429.80 6,432.33 43.3K
11:03 6,432.46 6,432.63 6,432.30 6,432.30 11.9K
11:04 6,433.05 6,433.14 6,432.75 6,433.13 7.1K
11:05 6,433.64 6,433.89 6,433.25 6,433.89 3.0K
11:06 6,434.02 6,435.81 6,434.02 6,435.42 15.7K
11:07 6,434.45 6,434.45 6,434.17 6,434.17 7.9K
11:08 6,433.84 6,434.27 6,433.78 6,433.78 7.9K
11:09 6,433.72 6,433.72 6,433.09 6,433.09 139.4K
11:10 6,433.09 6,433.54 6,432.71 6,433.54 7.1K
11:11 6,433.51 6,433.84 6,433.40 6,433.40 10.2K
11:12 6,433.71 6,433.71 6,431.70 6,431.70 23.7K
11:13 6,431.69 6,432.63 6,431.69 6,432.22 251.9K
11:14 6,432.22 6,432.22 6,431.84 6,432.04 8.7K
11:15 6,431.49 6,432.65 6,431.49 6,432.65 3.1K
11:16 6,431.61 6,434.40 6,431.61 6,434.40 15.4K
11:17 6,433.85 6,434.04 6,433.73 6,434.04 2.2K
11:18 6,433.65 6,433.65 6,431.75 6,433.31 25.8K
11:19 6,433.25 6,435.42 6,433.01 6,435.42 49.0K
11:20 6,436.05 6,436.10 6,435.57 6,435.76 9.5K
11:21 6,435.35 6,436.14 6,435.35 6,436.14 25.3K
11:22 6,436.94 6,440.94 6,436.94 6,440.85 38.2K
11:23 6,441.36 6,442.89 6,441.36 6,442.89 19.5K
11:24 6,442.76 6,442.76 6,440.76 6,440.76 13.9K
11:25 6,440.25 6,440.25 6,439.67 6,439.67 4.0K
11:26 6,438.89 6,438.89 6,438.26 6,438.44 8.1K
11:27 6,438.23 6,438.68 6,438.02 6,438.68 9.2K
11:28 6,439.13 6,439.13 6,437.88 6,437.88 10.1K
11:29 6,437.60 6,438.70 6,437.60 6,437.87 10.3K
11:30 6,437.87 6,439.67 6,437.48 6,439.67 9.0K
11:31 6,438.68 6,438.68 6,437.34 6,437.34 23.9K
11:32 6,437.13 6,437.13 6,436.65 6,436.87 11.8K
11:33 6,438.93 6,439.81 6,438.93 6,439.81 20.7K
11:34 6,439.82 6,440.94 6,439.82 6,440.44 11.6K
11:35 6,440.24 6,440.24 6,438.76 6,438.76 11.6K
11:36 6,438.38 6,438.38 6,435.25 6,435.25 10.1K
11:37 6,435.11 6,435.58 6,434.09 6,434.09 7.2K
11:38 6,434.26 6,436.07 6,434.26 6,436.07 10.6K
11:39 6,436.00 6,436.54 6,436.00 6,436.17 6.6K
11:40 6,435.54 6,435.54 6,434.81 6,435.00 7.3K
11:41 6,435.20 6,435.27 6,434.54 6,434.54 2.9K
11:42 6,434.59 6,434.59 6,433.23 6,434.44 17.8K
11:43 6,434.30 6,435.85 6,434.30 6,435.85 13.9K
11:44 6,435.79 6,435.79 6,435.04 6,435.04 9.2K
11:45 6,434.85 6,435.09 6,434.19 6,435.09 6.6K
11:46 6,434.57 6,434.57 6,434.21 6,434.21 4.1K
11:47 6,434.59 6,434.98 6,434.46 6,434.98 5.2K
11:48 6,434.97 6,435.79 6,434.97 6,435.79 3.2K
11:49 6,435.67 6,435.67 6,434.66 6,434.66 11.3K
11:50 6,435.57 6,435.57 6,435.12 6,435.12 6.3K
11:51 6,434.37 6,435.07 6,434.37 6,435.01 3.7K
11:52 6,436.17 6,436.74 6,436.17 6,436.74 8.2K
11:53 6,437.13 6,437.81 6,437.13 6,437.81 6.0K
11:54 6,437.36 6,437.36 6,436.90 6,437.10 16.4K
11:55 6,437.42 6,437.42 6,436.21 6,436.21 8.4K
11:56 6,436.09 6,436.72 6,436.09 6,436.72 5.8K
11:57 6,436.39 6,436.43 6,436.02 6,436.02 6.4K
11:58 6,435.45 6,435.77 6,435.36 6,435.77 6.4K
11:59 6,435.65 6,435.81 6,435.65 6,435.78 6.0K
12:00 6,435.78 6,438.90 6,435.78 6,438.90 14.7K
12:01 6,438.98 6,441.24 6,438.78 6,441.24 5.1K
12:02 6,441.40 6,441.78 6,441.28 6,441.78 2.4K
12:03 6,441.78 6,442.53 6,441.78 6,442.53 1.1K
12:04 6,442.53 6,442.89 6,442.53 6,442.81 10.2K
12:05 6,442.31 6,443.25 6,442.18 6,443.25 11.1K
12:06 6,443.54 6,444.33 6,443.34 6,444.33 24.9K
12:07 6,443.16 6,443.16 6,442.02 6,442.02 12.1K
12:08 6,441.31 6,441.31 6,439.37 6,440.02 12.8K
12:09 6,439.49 6,439.88 6,439.30 6,439.45 5.1K
12:10 6,439.45 6,439.45 6,438.54 6,438.54 5.7K
12:11 6,438.45 6,438.45 6,437.50 6,437.50 10.8K
12:12 6,437.67 6,437.68 6,437.67 6,437.68 2.6K
12:13 6,437.62 6,437.78 6,437.25 6,437.78 6.2K
12:14 6,437.97 6,437.97 6,437.58 6,437.58 2.8K
12:15 6,437.77 6,438.24 6,437.77 6,438.24 3.4K
12:16 6,438.40 6,439.29 6,438.40 6,439.29 1.0K
12:17 6,439.27 6,441.77 6,439.27 6,441.77 6.9K
12:18 6,441.77 6,442.20 6,441.77 6,441.81 4.6K
12:19 6,441.69 6,441.69 6,440.32 6,440.32 5.2K
12:20 6,439.80 6,439.95 6,439.77 6,439.77 6.6K
12:21 6,439.79 6,439.79 6,438.84 6,438.84 4.4K
12:22 6,436.48 6,436.54 6,436.36 6,436.36 6.3K
12:23 6,436.36 6,436.36 6,435.55 6,435.55 2.9K
12:24 6,435.06 6,435.50 6,434.34 6,435.50 7.3K
12:25 6,435.87 6,435.87 6,435.61 6,435.79 3.0K
12:26 6,436.18 6,436.58 6,436.18 6,436.57 6.4K
12:27 6,437.04 6,437.04 6,436.37 6,436.44 6.7K
12:28 6,436.44 6,436.44 6,434.12 6,434.79 22.6K
12:29 6,436.43 6,436.56 6,436.17 6,436.40 9.2K
12:30 6,436.56 6,439.90 6,436.56 6,439.90 6.0K
12:31 6,439.90 6,442.98 6,439.90 6,442.84 3.8K
12:32 6,442.72 6,443.27 6,442.72 6,443.27 5.0K
12:33 6,443.27 6,443.40 6,443.27 6,443.40 1.3K
12:34 6,442.94 6,442.97 6,442.58 6,442.58 3.5K
12:35 6,442.45 6,443.40 6,442.45 6,443.27 4.0K
12:36 6,442.94 6,442.94 6,441.15 6,441.15 12.0K
12:37 6,440.52 6,440.52 6,440.13 6,440.13 1.5K
12:38 6,440.13 6,440.13 6,439.32 6,439.32 3.9K
12:39 6,439.38 6,439.38 6,438.11 6,438.11 5.0K
12:40 6,437.90 6,438.91 6,437.90 6,438.91 10.9K
12:41 6,438.91 6,439.55 6,438.91 6,439.55 4.7K
12:42 6,439.45 6,439.48 6,439.20 6,439.48 5.1K
12:43 6,440.19 6,440.19 6,440.00 6,440.00 3.8K
12:44 6,439.73 6,439.73 6,439.03 6,439.03 4.6K
12:45 6,438.42 6,438.42 6,438.03 6,438.32 8.3K
12:46 6,438.52 6,438.52 6,438.10 6,438.43 6.4K
12:47 6,438.85 6,438.85 6,438.67 6,438.67 3.1K
12:48 6,438.93 6,440.27 6,438.93 6,439.80 9.0K
12:49 6,439.92 6,440.42 6,439.85 6,440.42 5.5K
12:50 6,440.16 6,440.16 6,439.01 6,439.01 5.7K
12:51 6,438.51 6,438.51 6,437.37 6,437.37 6.5K
12:52 6,437.44 6,437.56 6,437.44 6,437.56 4.8K
12:53 6,437.44 6,437.44 6,436.32 6,436.42 6.0K
12:54 6,436.42 6,438.26 6,436.42 6,438.26 49.9K
12:55 6,438.53 6,439.20 6,438.53 6,439.20 13.7K
12:56 6,439.24 6,439.24 6,438.98 6,439.18 3.4K
12:57 6,438.40 6,439.70 6,438.40 6,439.61 7.8K
12:58 6,439.80 6,440.24 6,439.74 6,439.74 3.4K
12:59 6,439.80 6,440.48 6,439.80 6,440.48 4.6K
13:00 6,440.52 6,440.86 6,440.52 6,440.86 4.2K
13:01 6,440.86 6,440.86 6,440.41 6,440.62 6.8K
13:02 6,440.47 6,441.13 6,440.47 6,441.13 2.4K
13:03 6,441.04 6,441.87 6,440.05 6,441.87 27.8K
13:04 6,441.99 6,442.36 6,441.79 6,442.29 3.0K
13:05 6,442.36 6,443.00 6,442.36 6,442.62 5.1K
13:06 6,442.24 6,442.44 6,442.20 6,442.20 5.8K
13:07 6,442.07 6,442.07 6,440.42 6,440.42 48.6K
13:08 6,440.42 6,440.42 6,438.92 6,438.92 7.9K
13:09 6,437.90 6,437.90 6,435.22 6,435.22 9.8K
13:10 6,434.62 6,434.62 6,433.84 6,433.84 5.4K
13:11 6,433.83 6,433.91 6,433.58 6,433.58 4.2K
13:12 6,434.03 6,434.81 6,434.03 6,434.81 6.0K
13:13 6,435.82 6,436.19 6,435.81 6,435.81 5.6K
13:14 6,435.31 6,435.72 6,434.80 6,435.32 37.0K
13:15 6,436.87 6,437.54 6,436.83 6,437.35 10.4K
13:16 6,437.35 6,437.53 6,437.35 6,437.48 11.9K
13:17 6,437.48 6,439.44 6,437.48 6,439.44 21.3K
13:18 6,438.85 6,439.75 6,438.58 6,439.75 18.0K
13:19 6,439.75 6,439.81 6,439.23 6,439.23 6.1K
13:20 6,439.36 6,440.53 6,439.36 6,440.41 7.0K
13:21 6,442.32 6,442.97 6,442.32 6,442.97 12.4K
13:22 6,443.23 6,443.68 6,442.52 6,442.52 6.5K
13:23 6,442.68 6,442.86 6,442.66 6,442.66 2.4K
13:24 6,442.99 6,442.99 6,442.39 6,442.39 8.9K
13:25 6,442.15 6,444.91 6,442.15 6,444.91 6.7K
13:26 6,444.31 6,444.51 6,444.07 6,444.20 5.2K
13:27 6,444.39 6,444.91 6,444.39 6,444.91 8.6K
13:28 6,445.04 6,445.42 6,444.86 6,444.86 8.6K
13:29 6,444.47 6,446.16 6,444.47 6,446.16 7.3K
13:30 6,446.88 6,446.88 6,445.98 6,445.98 11.7K
13:31 6,446.22 6,446.22 6,444.90 6,444.90 6.0K
13:32 6,443.85 6,443.85 6,441.46 6,441.46 5.1K
13:33 6,441.42 6,441.62 6,440.65 6,440.65 3.6K
13:34 6,439.97 6,439.97 6,437.83 6,437.83 11.2K
13:35 6,437.64 6,437.64 6,437.37 6,437.37 0.8K
13:36 6,437.37 6,437.37 6,436.49 6,436.49 172.6K
13:37 6,436.38 6,436.38 6,435.30 6,435.30 4.7K
13:38 6,434.22 6,434.22 6,432.65 6,432.65 9.4K
13:39 6,432.78 6,433.70 6,432.72 6,433.70 9.2K
13:40 6,433.82 6,433.82 6,432.51 6,432.86 3.0K
13:41 6,432.68 6,433.44 6,432.41 6,433.44 12.2K
13:42 6,433.44 6,433.44 6,432.64 6,432.64 3.2K
13:43 6,432.39 6,433.06 6,432.39 6,433.06 4.4K
13:44 6,434.90 6,435.54 6,434.90 6,435.35 6.4K
13:45 6,435.35 6,435.35 6,435.04 6,435.04 5.9K
13:46 6,435.17 6,435.21 6,435.17 6,435.21 4.3K
13:47 6,435.21 6,435.21 6,435.08 6,435.08 2.7K
13:48 6,435.08 6,436.31 6,435.08 6,436.31 4.4K
13:49 6,435.82 6,436.78 6,435.82 6,436.78 8.2K
13:50 6,437.21 6,438.61 6,437.21 6,438.61 17.3K
13:51 6,439.29 6,439.49 6,439.29 6,439.36 13.8K
13:52 6,439.43 6,439.43 6,438.99 6,439.21 8.0K
13:53 6,438.96 6,439.41 6,438.70 6,439.41 219.6K
13:54 6,439.17 6,439.61 6,439.17 6,439.61 44.1K
13:55 6,439.39 6,439.39 6,438.23 6,438.23 6.0K
13:56 6,437.73 6,437.73 6,437.40 6,437.60 5.8K
13:57 6,437.34 6,437.71 6,437.34 6,437.43 5.0K
13:58 6,437.44 6,437.44 6,437.01 6,437.01 1.9K
13:59 6,436.50 6,436.50 6,436.00 6,436.01 5.7K
14:00 6,436.01 6,436.01 6,434.99 6,434.99 6.6K
14:01 6,435.02 6,435.04 6,434.73 6,434.73 15.2K
14:02 6,434.65 6,434.65 6,433.93 6,433.93 7.5K
14:03 6,433.93 6,434.52 6,433.93 6,434.39 3.3K
14:04 6,434.65 6,434.65 6,434.28 6,434.38 4.7K
14:05 6,434.32 6,435.42 6,434.32 6,435.17 16.8K
14:06 6,435.38 6,435.71 6,435.38 6,435.63 5.3K
14:07 6,435.47 6,435.76 6,435.47 6,435.76 4.6K
14:08 6,436.20 6,437.27 6,436.20 6,437.27 9.5K
14:09 6,437.40 6,437.76 6,436.98 6,437.26 2.8K
14:10 6,436.68 6,436.68 6,436.04 6,436.04 10.8K
14:11 6,436.20 6,436.20 6,435.64 6,435.64 4.5K
14:12 6,435.51 6,435.70 6,435.51 6,435.70 1.9K
14:13 6,435.31 6,435.81 6,435.12 6,435.81 5.8K
14:14 6,436.01 6,436.23 6,435.47 6,436.23 21.7K
14:15 6,436.23 6,436.32 6,436.16 6,436.16 2.4K
14:16 6,436.47 6,436.66 6,436.47 6,436.66 3.0K
14:17 6,436.60 6,436.79 6,436.60 6,436.72 3.5K
14:18 6,436.91 6,436.91 6,436.79 6,436.79 2.7K
14:19 6,435.58 6,435.58 6,434.45 6,434.49 8.6K
14:20 6,434.49 6,434.49 6,433.84 6,433.84 106.2K
14:21 6,433.68 6,434.51 6,433.68 6,434.51 5.7K
14:22 6,434.51 6,434.59 6,434.32 6,434.32 1.5K
14:23 6,434.32 6,434.32 6,433.67 6,433.67 5.1K
14:24 6,433.64 6,434.15 6,433.64 6,434.15 2.4K
14:25 6,433.98 6,434.24 6,433.57 6,433.57 14.7K
14:26 6,433.37 6,434.03 6,433.25 6,434.03 4.3K
14:27 6,433.41 6,434.30 6,433.41 6,433.68 23.1K
14:28 6,433.56 6,434.35 6,433.56 6,434.35 14.7K
14:29 6,432.30 6,432.30 6,429.14 6,429.14 28.3K
14:30 6,428.89 6,429.56 6,428.89 6,429.56 8.9K
14:31 6,429.45 6,430.33 6,429.26 6,430.33 7.5K
14:32 6,430.07 6,431.29 6,430.07 6,431.29 4.6K
14:33 6,431.49 6,432.32 6,431.49 6,432.32 2.0K
14:34 6,431.69 6,431.84 6,431.65 6,431.84 7.2K
14:35 6,431.85 6,432.66 6,431.85 6,432.66 11.0K
14:36 6,432.60 6,432.86 6,431.51 6,431.51 13.4K
14:37 6,431.14 6,433.63 6,431.14 6,432.93 12.9K
14:38 6,431.52 6,431.55 6,431.27 6,431.55 10.0K
14:39 6,431.93 6,431.93 6,429.90 6,429.90 9.4K
14:40 6,430.21 6,431.09 6,430.21 6,431.09 6.3K
14:41 6,431.33 6,431.43 6,430.94 6,431.43 5.6K
14:42 6,431.67 6,431.67 6,430.08 6,430.27 8.2K
14:43 6,430.27 6,430.38 6,430.16 6,430.38 5.4K
14:44 6,429.47 6,429.47 6,428.95 6,428.95 3.7K
14:45 6,428.54 6,428.55 6,428.16 6,428.42 11.0K
14:46 6,428.42 6,428.60 6,426.87 6,426.87 5.9K
14:47 6,426.56 6,427.72 6,426.56 6,427.72 8.0K
14:48 6,427.72 6,427.72 6,426.67 6,426.67 10.3K
14:49 6,426.24 6,426.24 6,425.31 6,425.57 6.9K
14:50 6,425.45 6,426.51 6,425.45 6,426.32 5.0K
14:51 6,426.15 6,426.15 6,425.73 6,425.73 14.3K
14:52 6,426.64 6,427.32 6,426.64 6,427.32 16.5K
14:53 6,427.26 6,427.26 6,426.84 6,426.84 6.2K
14:54 6,427.04 6,427.64 6,427.04 6,427.11 9.4K
14:55 6,427.11 6,427.31 6,426.47 6,426.47 9.4K
14:56 6,426.73 6,427.53 6,426.73 6,427.33 15.7K
14:57 6,426.94 6,427.13 6,426.94 6,427.13 1.9K
14:58 6,428.07 6,428.87 6,428.07 6,428.87 5.7K
14:59 6,428.87 6,429.34 6,428.87 6,429.34 5.4K
15:00 6,429.33 6,429.39 6,428.45 6,428.45 7.3K
15:01 6,427.87 6,427.87 6,427.35 6,427.35 18.0K
15:02 6,427.80 6,428.11 6,427.80 6,428.11 5.5K
15:03 6,428.17 6,428.17 6,426.86 6,426.86 5.7K
15:04 6,427.36 6,427.36 6,426.99 6,427.14 4.0K
15:05 6,427.21 6,427.21 6,426.84 6,426.84 2.8K
15:06 6,427.49 6,427.49 6,426.78 6,426.78 7.6K
15:07 6,426.78 6,427.04 6,426.78 6,427.04 2.4K
15:08 6,426.49 6,426.49 6,424.81 6,426.26 24.3K
15:09 6,426.26 6,426.26 6,425.39 6,425.39 8.3K
15:10 6,425.32 6,425.32 6,425.00 6,425.00 9.2K
15:11 6,425.03 6,425.55 6,425.03 6,425.55 10.3K
15:12 6,425.49 6,426.02 6,425.49 6,426.02 16.0K
15:13 6,426.34 6,426.34 6,426.23 6,426.23 11.2K
15:14 6,426.23 6,426.50 6,426.11 6,426.11 2.8K
15:15 6,426.56 6,427.66 6,426.56 6,427.66 15.6K
15:16 6,427.14 6,427.47 6,426.71 6,426.71 13.4K
15:17 6,426.71 6,426.94 6,426.71 6,426.94 1.8K
15:18 6,426.81 6,427.43 6,426.81 6,427.04 5.8K
15:19 6,426.23 6,426.55 6,426.23 6,426.55 8.0K
15:20 6,426.70 6,426.70 6,426.14 6,426.14 6.9K
15:21 6,425.19 6,425.19 6,423.43 6,423.43 14.1K
15:22 6,423.50 6,423.50 6,422.92 6,422.92 5.6K
15:23 6,423.69 6,423.69 6,423.08 6,423.08 8.9K
15:24 6,422.82 6,422.82 6,422.62 6,422.72 1.8K
15:25 6,422.48 6,422.48 6,421.57 6,421.57 12.5K
15:26 6,420.27 6,420.74 6,420.01 6,420.01 11.2K
15:27 6,420.01 6,420.01 6,418.80 6,418.80 3.7K
15:28 6,419.00 6,419.06 6,418.86 6,419.06 9.0K
15:29 6,419.00 6,419.10 6,419.00 6,419.10 4.5K
15:30 6,418.50 6,418.50 6,418.04 6,418.04 10.3K
15:31 6,418.04 6,418.04 6,416.96 6,417.22 15.5K
15:32 6,417.10 6,418.10 6,417.10 6,418.10 20.8K
15:33 6,417.74 6,417.87 6,417.38 6,417.38 3.3K
15:34 6,416.91 6,416.91 6,416.00 6,416.00 24.4K
15:35 6,416.24 6,416.24 6,414.52 6,414.96 10.1K
15:36 6,415.56 6,415.56 6,415.38 6,415.54 9.2K
15:37 6,415.47 6,415.47 6,414.01 6,414.21 7.7K
15:38 6,414.37 6,414.37 6,413.79 6,414.06 7.4K
15:39 6,413.98 6,414.88 6,413.98 6,414.62 13.8K
15:40 6,414.62 6,415.78 6,414.62 6,415.78 8.1K
15:41 6,416.77 6,417.59 6,416.77 6,417.27 12.7K
15:42 6,417.08 6,418.12 6,417.01 6,418.12 22.5K
15:43 6,419.26 6,421.40 6,419.00 6,421.40 15.6K
15:44 6,421.16 6,421.28 6,420.75 6,421.28 19.3K
15:45 6,421.65 6,421.75 6,421.63 6,421.75 3.9K
15:46 6,421.88 6,421.94 6,421.75 6,421.87 7.2K
15:47 6,421.59 6,421.84 6,421.18 6,421.18 21.9K
15:48 6,421.18 6,421.48 6,420.98 6,421.46 13.4K
15:49 6,421.26 6,422.23 6,421.26 6,422.04 25.0K
15:50 6,421.38 6,422.49 6,421.38 6,421.94 60.3K
15:51 6,421.94 6,422.35 6,421.94 6,421.94 22.8K
15:52 6,421.54 6,421.67 6,421.37 6,421.55 23.2K
15:53 6,421.33 6,422.73 6,421.33 6,422.38 33.0K
15:54 6,421.42 6,421.42 6,420.41 6,420.41 49.6K
15:55 6,420.17 6,420.42 6,419.76 6,419.76 37.6K
15:56 6,419.30 6,420.01 6,418.47 6,420.01 107.9K
15:57 6,419.60 6,419.60 6,417.98 6,417.98 45.2K
15:58 6,418.11 6,419.55 6,418.11 6,419.24 56.4K
15:59 6,418.57 6,418.57 6,415.58 6,415.58 129.6K
16:00 6,415.50 6,415.85 6,415.50 6,415.85 2,677.3K
16:01 6,415.85 6,415.85 6,415.85 6,415.85 68.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし