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 6,553.87 6,553.87 6,546.50 6,546.50 11,661.5K
09:31 6,547.72 6,549.66 6,547.72 6,549.66 7.6K
09:32 6,554.69 6,557.14 6,554.69 6,557.14 18.8K
09:33 6,557.30 6,560.15 6,557.30 6,560.02 11.0K
09:34 6,558.85 6,559.96 6,557.87 6,559.96 7.2K
09:35 6,559.06 6,559.06 6,555.24 6,555.24 16.7K
09:36 6,555.12 6,555.12 6,549.32 6,549.32 11.5K
09:37 6,549.46 6,549.59 6,548.97 6,548.97 1.9K
09:38 6,547.80 6,550.15 6,546.90 6,550.15 17.4K
09:39 6,547.86 6,547.86 6,546.79 6,546.79 13.5K
09:40 6,548.48 6,548.48 6,530.23 6,530.23 24.9K
09:41 6,530.24 6,530.24 6,528.03 6,529.40 8.9K
09:42 6,529.27 6,532.71 6,529.27 6,532.00 3.9K
09:43 6,530.84 6,530.84 6,525.88 6,525.88 25.9K
09:44 6,525.64 6,525.64 6,523.48 6,525.12 17.3K
09:45 6,524.09 6,525.62 6,523.11 6,523.56 13.8K
09:46 6,523.69 6,524.29 6,523.50 6,524.26 12.1K
09:47 6,524.27 6,524.27 6,520.16 6,520.16 18.4K
09:48 6,520.24 6,520.24 6,513.82 6,513.82 36.9K
09:49 6,512.32 6,512.32 6,511.13 6,511.78 37.3K
09:50 6,512.26 6,512.26 6,509.06 6,509.06 17.2K
09:51 6,509.71 6,510.81 6,509.71 6,510.51 7.7K
09:52 6,511.39 6,513.31 6,511.39 6,513.31 6.1K
09:53 6,513.37 6,515.53 6,513.03 6,515.53 21.6K
09:54 6,515.46 6,515.46 6,512.31 6,512.31 12.4K
09:55 6,512.12 6,512.12 6,506.44 6,506.44 25.6K
09:56 6,502.52 6,502.53 6,501.95 6,502.53 33.7K
09:57 6,501.95 6,502.26 6,500.94 6,500.94 10.5K
09:58 6,499.85 6,499.85 6,497.97 6,498.23 17.0K
09:59 6,498.07 6,498.07 6,494.79 6,495.72 9.8K
10:00 6,494.93 6,497.98 6,494.60 6,494.60 34.2K
10:01 6,494.35 6,494.74 6,494.11 6,494.12 31.6K
10:02 6,494.99 6,494.99 6,494.16 6,494.16 8.1K
10:03 6,495.43 6,495.43 6,491.44 6,491.44 29.0K
10:04 6,492.60 6,492.60 6,489.86 6,489.86 13.2K
10:05 6,489.76 6,491.07 6,489.76 6,491.07 16.3K
10:06 6,490.13 6,490.13 6,488.27 6,488.27 11.9K
10:07 6,487.37 6,487.37 6,485.92 6,486.25 33.1K
10:08 6,484.22 6,484.22 6,482.53 6,482.59 26.6K
10:09 6,483.54 6,487.48 6,483.54 6,487.48 20.3K
10:10 6,487.02 6,487.02 6,484.07 6,484.07 33.0K
10:11 6,484.07 6,484.07 6,480.17 6,480.17 17.3K
10:12 6,478.60 6,478.60 6,472.34 6,472.34 41.8K
10:13 6,473.27 6,475.26 6,472.68 6,475.26 22.3K
10:14 6,476.16 6,476.16 6,474.36 6,474.36 20.8K
10:15 6,475.33 6,475.33 6,474.82 6,475.07 11.6K
10:16 6,474.10 6,475.67 6,474.10 6,474.80 25.3K
10:17 6,474.45 6,475.90 6,474.45 6,475.21 7.0K
10:18 6,475.69 6,478.17 6,475.69 6,477.70 7.4K
10:19 6,477.83 6,482.08 6,477.83 6,482.08 11.3K
10:20 6,481.96 6,483.69 6,481.96 6,483.68 9.6K
10:21 6,482.34 6,482.34 6,481.62 6,482.32 15.3K
10:22 6,483.41 6,484.22 6,483.41 6,483.45 24.5K
10:23 6,483.22 6,484.68 6,483.22 6,484.16 7.0K
10:24 6,484.96 6,485.13 6,484.83 6,484.88 7.2K
10:25 6,484.69 6,485.66 6,484.69 6,485.46 11.5K
10:26 6,485.35 6,485.62 6,480.74 6,480.74 8.4K
10:27 6,480.93 6,483.80 6,480.93 6,482.92 21.0K
10:28 6,481.62 6,481.62 6,480.50 6,480.50 10.1K
10:29 6,481.34 6,481.40 6,480.75 6,481.40 11.1K
10:30 6,480.95 6,480.95 6,478.02 6,478.02 28.3K
10:31 6,477.78 6,478.25 6,477.78 6,478.25 15.9K
10:32 6,477.80 6,477.80 6,475.71 6,476.82 14.1K
10:33 6,479.59 6,479.59 6,473.98 6,473.98 8.4K
10:34 6,474.87 6,475.07 6,473.39 6,473.39 18.5K
10:35 6,473.92 6,475.07 6,473.92 6,475.07 5.3K
10:36 6,475.28 6,475.72 6,475.28 6,475.35 10.8K
10:37 6,474.85 6,474.85 6,473.02 6,473.02 11.1K
10:38 6,473.02 6,473.75 6,473.02 6,473.49 7.9K
10:39 6,472.86 6,472.86 6,471.95 6,471.95 12.8K
10:40 6,471.68 6,472.33 6,471.38 6,471.38 13.3K
10:41 6,471.04 6,472.16 6,471.04 6,472.16 11.1K
10:42 6,472.03 6,472.34 6,471.97 6,472.34 7.4K
10:43 6,472.34 6,472.60 6,471.74 6,471.74 5.6K
10:44 6,473.41 6,473.41 6,473.10 6,473.22 6.9K
10:45 6,473.09 6,473.09 6,472.22 6,472.32 4.6K
10:46 6,471.28 6,472.10 6,471.28 6,471.36 47.7K
10:47 6,470.90 6,470.90 6,468.32 6,468.32 20.2K
10:48 6,468.45 6,468.45 6,467.02 6,467.09 24.1K
10:49 6,467.09 6,467.24 6,465.39 6,465.39 7.4K
10:50 6,465.06 6,465.84 6,464.95 6,464.95 17.7K
10:51 6,464.95 6,464.95 6,462.32 6,463.97 16.2K
10:52 6,463.97 6,464.54 6,463.97 6,464.54 3.0K
10:53 6,464.87 6,466.68 6,464.87 6,466.68 9.9K
10:54 6,466.68 6,466.88 6,466.68 6,466.88 3.8K
10:55 6,465.14 6,465.14 6,464.51 6,464.83 15.0K
10:56 6,464.77 6,464.80 6,464.14 6,464.14 12.3K
10:57 6,464.65 6,467.23 6,464.65 6,467.23 6.9K
10:58 6,467.27 6,467.27 6,466.57 6,466.57 3.8K
10:59 6,465.84 6,466.39 6,465.20 6,466.39 18.3K
11:00 6,466.83 6,466.83 6,465.28 6,465.67 14.6K
11:01 6,465.18 6,465.18 6,463.66 6,463.92 7.5K
11:02 6,464.70 6,464.70 6,463.96 6,463.96 6.2K
11:03 6,463.22 6,463.22 6,462.61 6,463.00 8.3K
11:04 6,463.06 6,463.06 6,462.60 6,462.60 2.7K
11:05 6,462.37 6,462.37 6,462.15 6,462.22 4.2K
11:06 6,462.37 6,462.70 6,462.37 6,462.42 3.6K
11:07 6,462.15 6,462.88 6,461.69 6,462.88 8.9K
11:08 6,463.24 6,463.24 6,462.33 6,462.97 11.3K
11:09 6,462.97 6,462.97 6,462.00 6,462.00 10.7K
11:10 6,461.81 6,461.85 6,458.91 6,458.91 7.9K
11:11 6,458.77 6,459.41 6,458.41 6,458.41 8.0K
11:12 6,458.54 6,460.53 6,458.54 6,460.53 13.5K
11:13 6,461.50 6,464.14 6,461.50 6,462.35 32.2K
11:14 6,462.50 6,462.51 6,461.78 6,462.51 8.4K
11:15 6,463.10 6,464.96 6,463.10 6,464.96 8.4K
11:16 6,464.43 6,464.43 6,463.68 6,463.68 6.7K
11:17 6,463.68 6,465.86 6,463.68 6,465.73 5.1K
11:18 6,466.13 6,466.85 6,466.13 6,466.85 18.6K
11:19 6,466.46 6,466.46 6,464.41 6,464.41 7.3K
11:20 6,463.92 6,463.92 6,462.73 6,463.48 21.9K
11:21 6,463.49 6,463.49 6,463.03 6,463.30 4.2K
11:22 6,465.75 6,466.77 6,465.75 6,466.77 11.4K
11:23 6,467.10 6,467.10 6,467.01 6,467.01 11.7K
11:24 6,467.11 6,467.52 6,466.81 6,466.81 6.2K
11:25 6,466.68 6,466.68 6,464.46 6,464.96 14.1K
11:26 6,464.83 6,465.88 6,464.83 6,465.39 2.4K
11:27 6,466.49 6,472.05 6,466.49 6,472.05 8.9K
11:28 6,471.79 6,471.79 6,471.29 6,471.29 8.3K
11:29 6,471.88 6,471.88 6,470.43 6,470.58 20.7K
11:30 6,470.37 6,470.37 6,469.98 6,470.05 3.3K
11:31 6,469.04 6,469.04 6,467.61 6,467.61 18.1K
11:32 6,467.56 6,467.93 6,467.01 6,467.93 4.6K
11:33 6,467.78 6,467.78 6,466.72 6,466.72 5.8K
11:34 6,466.25 6,466.25 6,465.35 6,465.35 6.5K
11:35 6,466.05 6,466.40 6,466.05 6,466.40 10.3K
11:36 6,466.36 6,466.36 6,465.64 6,465.64 4.8K
11:37 6,465.70 6,465.70 6,463.72 6,463.72 15.5K
11:38 6,466.90 6,468.47 6,466.78 6,468.47 17.4K
11:39 6,468.67 6,471.87 6,468.67 6,469.65 10.2K
11:40 6,469.81 6,470.03 6,469.74 6,469.93 5.3K
11:41 6,469.64 6,470.05 6,469.60 6,470.05 7.6K
11:42 6,469.66 6,469.66 6,468.19 6,468.19 10.7K
11:43 6,468.60 6,468.60 6,467.43 6,468.02 10.1K
11:44 6,467.57 6,467.57 6,466.17 6,466.17 13.5K
11:45 6,466.98 6,466.98 6,465.27 6,465.27 20.3K
11:46 6,464.81 6,464.81 6,464.63 6,464.63 2.4K
11:47 6,464.75 6,465.77 6,464.75 6,465.77 3.2K
11:48 6,466.13 6,466.13 6,465.74 6,465.74 2.9K
11:49 6,466.17 6,466.50 6,466.03 6,466.46 6.3K
11:50 6,468.01 6,468.85 6,467.94 6,468.85 2.4K
11:51 6,467.87 6,467.89 6,467.81 6,467.89 7.4K
11:52 6,467.88 6,468.44 6,467.55 6,468.44 5.6K
11:53 6,467.43 6,468.58 6,467.43 6,468.31 3.8K
11:54 6,468.53 6,468.61 6,468.53 6,468.61 4.3K
11:55 6,468.90 6,468.90 6,467.81 6,467.81 18.0K
11:56 6,468.49 6,468.75 6,467.10 6,467.10 9.8K
11:57 6,466.36 6,467.08 6,466.36 6,467.08 13.1K
11:58 6,467.72 6,468.02 6,467.51 6,468.02 8.5K
11:59 6,468.02 6,470.00 6,467.98 6,470.00 2.5K
12:00 6,470.13 6,471.52 6,470.13 6,470.91 10.4K
12:01 6,471.14 6,471.87 6,471.14 6,471.87 4.3K
12:02 6,472.00 6,473.97 6,472.00 6,473.97 10.2K
12:03 6,473.97 6,473.97 6,473.30 6,473.30 6.5K
12:04 6,473.67 6,474.54 6,473.67 6,474.15 8.4K
12:05 6,473.28 6,473.28 6,471.77 6,471.77 11.6K
12:06 6,471.77 6,471.77 6,470.36 6,470.36 6.6K
12:07 6,470.07 6,470.76 6,469.99 6,470.76 7.6K
12:08 6,470.48 6,470.48 6,470.09 6,470.15 5.8K
12:09 6,470.54 6,470.54 6,468.71 6,468.71 6.4K
12:10 6,468.59 6,468.61 6,468.48 6,468.61 2.0K
12:11 6,468.61 6,469.34 6,468.61 6,469.34 3.1K
12:12 6,469.34 6,469.34 6,469.27 6,469.27 3.6K
12:13 6,469.26 6,470.26 6,469.26 6,469.87 7.6K
12:14 6,469.37 6,469.83 6,467.95 6,467.95 19.1K
12:15 6,468.75 6,469.50 6,468.12 6,469.50 11.5K
12:16 6,469.48 6,470.17 6,469.48 6,470.08 29.0K
12:17 6,469.83 6,470.89 6,469.72 6,469.72 5.2K
12:18 6,469.72 6,470.49 6,469.72 6,470.49 4.7K
12:19 6,470.43 6,470.43 6,469.58 6,469.76 9.0K
12:20 6,469.78 6,469.78 6,468.23 6,468.23 12.7K
12:21 6,468.00 6,468.24 6,467.38 6,468.16 11.6K
12:22 6,468.28 6,469.62 6,468.02 6,469.62 13.5K
12:23 6,469.62 6,469.69 6,469.57 6,469.57 3.5K
12:24 6,469.67 6,470.00 6,469.67 6,469.78 11.4K
12:25 6,469.01 6,469.13 6,468.77 6,468.77 5.1K
12:26 6,468.68 6,468.76 6,468.05 6,468.76 10.3K
12:27 6,468.51 6,468.90 6,468.51 6,468.90 6.9K
12:28 6,468.90 6,470.97 6,468.90 6,469.76 29.2K
12:29 6,469.76 6,469.88 6,469.75 6,469.85 0.6K
12:30 6,469.98 6,469.98 6,469.82 6,469.82 15.0K
12:31 6,469.69 6,469.69 6,469.30 6,469.66 15.6K
12:32 6,469.30 6,469.30 6,469.23 6,469.23 5.7K
12:33 6,469.43 6,469.43 6,468.20 6,468.33 11.5K
12:34 6,469.59 6,469.59 6,469.25 6,469.57 7.4K
12:35 6,469.40 6,469.63 6,469.40 6,469.63 7.6K
12:36 6,469.56 6,469.57 6,469.09 6,469.09 18.9K
12:37 6,469.61 6,469.61 6,469.11 6,469.11 18.3K
12:38 6,468.68 6,469.18 6,468.36 6,469.18 23.8K
12:39 6,469.07 6,470.96 6,469.07 6,470.81 28.0K
12:40 6,470.04 6,470.51 6,469.91 6,470.51 14.7K
12:41 6,471.36 6,472.76 6,471.36 6,472.76 7.5K
12:42 6,472.76 6,472.78 6,472.76 6,472.78 1.0K
12:43 6,472.12 6,472.87 6,471.90 6,472.87 15.4K
12:44 6,473.26 6,473.26 6,472.19 6,472.19 11.4K
12:45 6,472.44 6,473.03 6,472.32 6,473.03 1.6K
12:46 6,473.03 6,473.03 6,473.03 6,473.03 0.8K
12:47 6,473.03 6,473.56 6,472.73 6,473.56 3.5K
12:48 6,472.39 6,472.39 6,471.71 6,471.71 9.7K
12:49 6,471.19 6,471.43 6,470.23 6,471.43 8.0K
12:50 6,471.63 6,473.34 6,471.63 6,473.34 5.0K
12:51 6,473.68 6,474.46 6,473.68 6,474.46 3.3K
12:52 6,474.46 6,474.58 6,473.71 6,473.71 6.9K
12:53 6,473.90 6,473.90 6,473.58 6,473.58 7.6K
12:54 6,473.66 6,476.07 6,473.66 6,476.07 4.7K
12:55 6,476.07 6,477.74 6,476.07 6,477.74 8.5K
12:56 6,477.91 6,478.30 6,477.91 6,478.30 0.5K
12:57 6,477.24 6,477.24 6,476.92 6,477.05 3.1K
12:58 6,477.05 6,477.38 6,477.05 6,477.38 2.4K
12:59 6,477.38 6,477.38 6,476.77 6,476.77 5.9K
13:00 6,476.77 6,476.77 6,476.28 6,476.28 5.5K
13:01 6,477.03 6,477.03 6,475.94 6,475.94 20.4K
13:02 6,476.12 6,476.12 6,474.22 6,474.22 10.7K
13:03 6,474.22 6,475.05 6,474.22 6,474.83 7.6K
13:04 6,474.91 6,475.18 6,474.91 6,475.05 7.8K
13:05 6,474.86 6,474.86 6,472.35 6,472.72 17.1K
13:06 6,473.58 6,473.58 6,472.69 6,473.03 6.4K
13:07 6,472.43 6,472.43 6,472.31 6,472.31 5.1K
13:08 6,472.59 6,472.84 6,472.59 6,472.76 5.5K
13:09 6,472.80 6,472.83 6,472.59 6,472.83 2.6K
13:10 6,472.83 6,473.10 6,472.80 6,472.80 10.3K
13:11 6,472.96 6,473.00 6,471.75 6,471.75 22.9K
13:12 6,473.20 6,474.01 6,473.20 6,474.01 10.8K
13:13 6,474.01 6,474.71 6,474.01 6,474.71 2.2K
13:14 6,474.58 6,474.58 6,473.57 6,473.57 6.7K
13:15 6,472.50 6,472.50 6,472.24 6,472.46 9.7K
13:16 6,472.27 6,472.27 6,468.91 6,469.17 7.6K
13:17 6,468.91 6,469.11 6,468.91 6,468.93 2.8K
13:18 6,468.73 6,468.73 6,468.34 6,468.72 5.2K
13:19 6,469.16 6,469.29 6,469.16 6,469.29 2.5K
13:20 6,469.68 6,469.68 6,467.63 6,467.63 11.5K
13:21 6,467.31 6,467.54 6,467.31 6,467.54 8.5K
13:22 6,467.01 6,467.42 6,466.63 6,467.42 11.1K
13:23 6,467.12 6,467.49 6,467.12 6,467.49 2.5K
13:24 6,467.68 6,468.07 6,467.62 6,468.07 5.3K
13:25 6,467.87 6,467.87 6,465.24 6,465.24 7.2K
13:26 6,465.30 6,465.55 6,465.30 6,465.43 7.6K
13:27 6,465.43 6,465.47 6,465.28 6,465.28 4.3K
13:28 6,465.54 6,466.84 6,465.54 6,466.84 15.8K
13:29 6,466.84 6,467.73 6,466.68 6,467.73 4.7K
13:30 6,467.95 6,468.59 6,467.95 6,468.59 4.9K
13:31 6,468.71 6,469.55 6,468.58 6,468.58 8.5K
13:32 6,467.56 6,467.56 6,467.02 6,467.02 5.6K
13:33 6,466.82 6,466.82 6,465.83 6,466.07 8.1K
13:34 6,466.03 6,466.03 6,465.91 6,465.98 5.1K
13:35 6,465.82 6,466.46 6,465.82 6,466.09 3.5K
13:36 6,465.97 6,466.04 6,465.84 6,465.84 2.0K
13:37 6,466.03 6,469.40 6,466.03 6,469.40 5.8K
13:38 6,469.20 6,470.50 6,469.20 6,470.19 7.0K
13:39 6,470.12 6,470.12 6,469.75 6,469.75 7.7K
13:40 6,469.88 6,469.88 6,469.65 6,469.80 14.7K
13:41 6,469.41 6,469.61 6,468.66 6,468.66 27.1K
13:42 6,467.80 6,468.68 6,467.80 6,468.68 8.1K
13:43 6,468.68 6,468.88 6,468.56 6,468.88 3.6K
13:44 6,469.13 6,469.93 6,469.13 6,469.93 3.6K
13:45 6,469.93 6,469.93 6,469.60 6,469.60 3.6K
13:46 6,469.60 6,469.91 6,469.60 6,469.78 2.9K
13:47 6,470.10 6,470.60 6,470.10 6,470.60 7.4K
13:48 6,470.41 6,470.65 6,470.36 6,470.65 2.9K
13:49 6,470.65 6,470.65 6,470.65 6,470.65 0.5K
13:50 6,470.71 6,471.01 6,470.71 6,470.82 4.7K
13:51 6,470.56 6,470.62 6,470.56 6,470.62 1.6K
13:52 6,470.57 6,470.57 6,469.42 6,469.86 9.7K
13:53 6,470.25 6,470.25 6,469.87 6,469.87 4.5K
13:54 6,470.04 6,470.63 6,470.04 6,470.63 3.3K
13:55 6,470.30 6,470.30 6,468.73 6,468.74 18.3K
13:56 6,468.42 6,468.42 6,467.06 6,467.06 10.7K
13:57 6,467.19 6,467.32 6,466.77 6,466.77 3.5K
13:58 6,466.58 6,466.75 6,466.56 6,466.56 3.2K
13:59 6,466.17 6,466.28 6,465.89 6,466.17 6.2K
14:00 6,466.00 6,466.30 6,465.80 6,466.17 3.5K
14:01 6,466.01 6,466.41 6,465.44 6,466.41 22.8K
14:02 6,466.78 6,467.02 6,466.31 6,466.31 5.2K
14:03 6,466.43 6,466.78 6,466.20 6,466.78 2.9K
14:04 6,466.78 6,467.14 6,466.78 6,467.14 2.9K
14:05 6,467.08 6,468.37 6,467.08 6,468.37 4.8K
14:06 6,468.56 6,468.88 6,468.56 6,468.88 5.8K
14:07 6,468.88 6,469.01 6,468.85 6,468.85 4.1K
14:08 6,468.65 6,468.65 6,468.26 6,468.63 3.2K
14:09 6,468.64 6,468.76 6,468.64 6,468.70 2.4K
14:10 6,468.70 6,468.70 6,468.70 6,468.70 1.1K
14:11 6,468.70 6,468.73 6,468.42 6,468.42 2.5K
14:12 6,467.49 6,468.70 6,467.49 6,468.70 13.3K
14:13 6,469.33 6,469.33 6,469.06 6,469.19 4.3K
14:14 6,469.75 6,470.32 6,469.75 6,470.32 1.4K
14:15 6,470.28 6,471.99 6,470.28 6,471.99 10.1K
14:16 6,471.90 6,472.23 6,471.58 6,471.74 9.2K
14:17 6,471.74 6,472.11 6,471.70 6,472.11 2.2K
14:18 6,472.36 6,472.36 6,472.16 6,472.16 1.3K
14:19 6,472.16 6,472.16 6,471.84 6,471.96 7.5K
14:20 6,471.54 6,471.84 6,471.42 6,471.84 14.3K
14:21 6,471.65 6,471.65 6,471.19 6,471.19 7.1K
14:22 6,471.97 6,472.16 6,471.51 6,471.51 9.7K
14:23 6,470.87 6,470.95 6,470.38 6,470.38 10.3K
14:24 6,470.45 6,470.45 6,470.45 6,470.45 1.9K
14:25 6,470.59 6,470.73 6,470.59 6,470.73 2.1K
14:26 6,470.62 6,470.62 6,470.26 6,470.26 4.0K
14:27 6,470.26 6,470.68 6,469.59 6,470.68 6.6K
14:28 6,470.68 6,472.25 6,470.68 6,472.25 5.4K
14:29 6,471.95 6,471.95 6,471.56 6,471.56 5.1K
14:30 6,471.68 6,471.89 6,471.68 6,471.89 6.5K
14:31 6,471.61 6,471.61 6,471.04 6,471.04 9.1K
14:32 6,471.37 6,471.44 6,471.05 6,471.05 2.9K
14:33 6,471.24 6,471.98 6,471.24 6,471.98 14.1K
14:34 6,472.05 6,472.34 6,471.85 6,472.34 3.9K
14:35 6,472.34 6,473.07 6,472.33 6,473.07 11.3K
14:36 6,473.17 6,473.17 6,471.03 6,471.03 6.1K
14:37 6,470.59 6,473.36 6,470.59 6,473.05 7.8K
14:38 6,473.05 6,473.36 6,473.05 6,473.36 3.7K
14:39 6,473.66 6,473.73 6,473.18 6,473.18 2.8K
14:40 6,473.30 6,473.30 6,472.95 6,472.95 3.8K
14:41 6,472.82 6,472.82 6,471.87 6,471.87 2.6K
14:42 6,471.56 6,473.04 6,471.37 6,473.04 22.5K
14:43 6,473.23 6,473.23 6,472.85 6,472.85 9.5K
14:44 6,473.17 6,473.17 6,472.78 6,472.90 1.7K
14:45 6,473.44 6,473.44 6,472.78 6,472.78 8.0K
14:46 6,472.78 6,474.69 6,472.78 6,474.69 15.3K
14:47 6,475.62 6,475.97 6,475.58 6,475.86 9.8K
14:48 6,475.86 6,475.86 6,475.15 6,475.15 13.3K
14:49 6,475.15 6,475.15 6,474.60 6,474.60 2.1K
14:50 6,474.75 6,474.75 6,474.07 6,474.07 5.3K
14:51 6,473.51 6,473.84 6,473.51 6,473.68 3.2K
14:52 6,473.68 6,473.78 6,473.68 6,473.74 1.4K
14:53 6,473.88 6,474.26 6,473.74 6,474.20 10.5K
14:54 6,473.57 6,473.57 6,472.24 6,472.24 8.7K
14:55 6,472.27 6,472.27 6,471.98 6,471.98 7.0K
14:56 6,471.86 6,472.43 6,471.86 6,472.43 6.6K
14:57 6,472.34 6,472.49 6,472.17 6,472.17 3.9K
14:58 6,472.17 6,472.17 6,471.67 6,471.67 4.5K
14:59 6,471.55 6,471.55 6,471.07 6,471.07 7.0K
15:00 6,471.05 6,471.07 6,470.47 6,470.47 17.7K
15:01 6,470.47 6,470.47 6,468.00 6,468.00 20.7K
15:02 6,467.72 6,467.84 6,466.42 6,466.42 5.4K
15:03 6,466.42 6,466.42 6,465.90 6,465.90 6.5K
15:04 6,465.34 6,465.34 6,465.26 6,465.26 21.3K
15:05 6,465.26 6,465.26 6,465.05 6,465.05 7.5K
15:06 6,465.63 6,465.87 6,465.48 6,465.87 8.5K
15:07 6,466.11 6,466.11 6,465.41 6,465.41 3.7K
15:08 6,465.60 6,466.28 6,465.60 6,466.28 17.0K
15:09 6,466.37 6,466.73 6,466.37 6,466.73 6.5K
15:10 6,466.65 6,467.39 6,466.08 6,467.39 10.8K
15:11 6,467.26 6,468.18 6,467.19 6,468.18 7.3K
15:12 6,468.30 6,468.49 6,468.25 6,468.46 12.6K
15:13 6,468.21 6,468.78 6,468.21 6,468.78 9.2K
15:14 6,468.78 6,468.78 6,468.24 6,468.24 6.2K
15:15 6,468.11 6,468.17 6,468.00 6,468.17 5.5K
15:16 6,468.17 6,468.17 6,467.12 6,467.18 9.3K
15:17 6,466.99 6,466.99 6,466.71 6,466.71 28.2K
15:18 6,467.03 6,467.25 6,467.00 6,467.25 14.4K
15:19 6,467.25 6,467.92 6,467.25 6,467.60 13.0K
15:20 6,467.60 6,468.51 6,467.60 6,468.51 5.9K
15:21 6,468.77 6,469.76 6,468.77 6,469.76 4.2K
15:22 6,469.84 6,470.55 6,469.84 6,470.44 11.2K
15:23 6,470.71 6,471.62 6,470.71 6,471.57 11.7K
15:24 6,471.42 6,472.20 6,471.42 6,471.58 9.8K
15:25 6,471.42 6,471.54 6,471.16 6,471.16 5.7K
15:26 6,470.72 6,471.25 6,470.72 6,471.11 10.6K
15:27 6,469.55 6,469.55 6,468.98 6,469.09 7.9K
15:28 6,469.14 6,469.14 6,468.78 6,468.82 6.7K
15:29 6,468.88 6,468.98 6,468.88 6,468.97 11.8K
15:30 6,468.82 6,469.00 6,467.94 6,468.14 13.3K
15:31 6,468.40 6,468.40 6,466.86 6,467.95 13.3K
15:32 6,468.68 6,469.14 6,468.31 6,469.14 5.7K
15:33 6,469.43 6,469.91 6,469.24 6,469.91 11.0K
15:34 6,469.81 6,469.94 6,469.65 6,469.93 20.6K
15:35 6,470.20 6,470.96 6,470.20 6,470.96 15.3K
15:36 6,471.28 6,471.54 6,471.28 6,471.45 22.9K
15:37 6,471.07 6,471.09 6,470.81 6,470.81 7.0K
15:38 6,470.97 6,470.97 6,470.67 6,470.67 5.9K
15:39 6,470.22 6,470.61 6,470.22 6,470.61 19.7K
15:40 6,470.49 6,470.49 6,470.17 6,470.22 7.8K
15:41 6,470.19 6,470.45 6,470.19 6,470.21 13.5K
15:42 6,469.68 6,470.49 6,469.68 6,470.11 21.8K
15:43 6,470.17 6,470.66 6,470.06 6,470.66 4.7K
15:44 6,470.75 6,470.95 6,470.63 6,470.63 11.2K
15:45 6,470.76 6,470.76 6,469.96 6,469.96 15.7K
15:46 6,469.69 6,469.80 6,469.54 6,469.80 10.7K
15:47 6,469.81 6,469.81 6,468.42 6,468.42 18.7K
15:48 6,468.46 6,468.64 6,468.45 6,468.64 12.6K
15:49 6,468.64 6,469.53 6,468.64 6,469.53 16.8K
15:50 6,472.92 6,472.92 6,471.32 6,471.32 70.2K
15:51 6,471.23 6,471.23 6,470.11 6,470.11 26.1K
15:52 6,470.69 6,471.00 6,470.50 6,470.50 23.2K
15:53 6,470.52 6,470.78 6,470.52 6,470.54 13.5K
15:54 6,470.88 6,471.09 6,470.55 6,470.86 23.7K
15:55 6,470.92 6,471.73 6,470.42 6,471.73 34.0K
15:56 6,473.62 6,474.40 6,473.62 6,474.40 109.6K
15:57 6,474.69 6,474.69 6,473.09 6,473.80 62.4K
15:58 6,472.50 6,472.50 6,470.01 6,470.55 103.4K
15:59 6,470.10 6,470.54 6,469.93 6,470.35 121.0K
16:00 6,469.93 6,469.93 6,468.84 6,468.84 10,888.8K
16:01 6,468.84 6,468.84 6,468.84 6,468.84 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