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 6,455.94 6,455.94 6,439.85 6,439.85 104.8K
09:31 6,435.44 6,435.76 6,435.11 6,435.76 13.6K
09:32 6,435.62 6,436.66 6,435.62 6,436.11 13.2K
09:33 6,441.63 6,442.79 6,441.11 6,442.12 6.2K
09:34 6,441.52 6,442.17 6,441.00 6,442.17 7.7K
09:35 6,441.65 6,443.87 6,441.65 6,442.97 8.8K
09:36 6,443.35 6,443.74 6,443.11 6,443.11 11.1K
09:37 6,442.06 6,443.48 6,441.60 6,441.60 14.5K
09:38 6,441.68 6,446.15 6,441.68 6,445.26 6.6K
09:39 6,442.72 6,442.72 6,440.73 6,440.73 7.6K
09:40 6,440.85 6,440.85 6,433.68 6,433.68 15.6K
09:41 6,433.90 6,434.43 6,433.66 6,433.66 6.7K
09:42 6,434.14 6,435.68 6,434.14 6,435.68 6.7K
09:43 6,437.05 6,439.20 6,437.05 6,438.93 12.2K
09:44 6,438.12 6,444.01 6,438.12 6,443.50 15.7K
09:45 6,444.66 6,444.66 6,440.89 6,440.89 18.8K
09:46 6,440.01 6,440.01 6,439.68 6,439.88 5.5K
09:47 6,439.84 6,440.39 6,439.45 6,440.39 13.0K
09:48 6,440.34 6,443.92 6,439.11 6,443.92 7.9K
09:49 6,443.92 6,443.99 6,441.93 6,441.93 10.5K
09:50 6,442.13 6,442.86 6,442.13 6,442.40 5.2K
09:51 6,441.92 6,446.60 6,441.92 6,445.36 11.1K
09:52 6,444.71 6,445.39 6,444.71 6,445.39 12.0K
09:53 6,445.51 6,445.51 6,442.69 6,442.69 8.9K
09:54 6,441.54 6,442.84 6,441.50 6,442.84 11.7K
09:55 6,443.23 6,443.23 6,440.42 6,440.42 10.5K
09:56 6,440.55 6,441.21 6,439.70 6,441.21 5.0K
09:57 6,441.53 6,442.24 6,441.53 6,442.24 5.8K
09:58 6,445.23 6,447.29 6,445.23 6,447.29 9.0K
09:59 6,447.44 6,447.54 6,445.98 6,446.76 20.5K
10:00 6,447.12 6,449.13 6,447.12 6,449.13 10.9K
10:01 6,447.02 6,447.02 6,445.03 6,445.03 12.3K
10:02 6,446.40 6,446.40 6,445.04 6,446.31 7.7K
10:03 6,446.43 6,446.82 6,446.39 6,446.39 4.5K
10:04 6,445.13 6,445.13 6,444.09 6,444.09 7.0K
10:05 6,443.11 6,443.11 6,441.42 6,441.42 6.0K
10:06 6,441.84 6,441.84 6,441.36 6,441.58 13.6K
10:07 6,441.69 6,441.69 6,440.54 6,440.54 5.9K
10:08 6,440.48 6,441.03 6,440.48 6,440.72 3.7K
10:09 6,441.43 6,441.84 6,439.97 6,439.97 7.9K
10:10 6,440.03 6,441.65 6,440.03 6,441.65 10.9K
10:11 6,441.65 6,441.72 6,441.42 6,441.42 14.3K
10:12 6,442.07 6,443.37 6,442.03 6,442.03 12.8K
10:13 6,442.66 6,443.68 6,442.66 6,443.68 8.4K
10:14 6,443.68 6,443.68 6,442.47 6,443.43 6.0K
10:15 6,442.71 6,442.71 6,441.77 6,442.22 7.5K
10:16 6,442.22 6,444.76 6,442.22 6,444.76 11.6K
10:17 6,445.01 6,445.41 6,444.06 6,444.06 10.7K
10:18 6,445.32 6,445.79 6,443.20 6,443.20 8.4K
10:19 6,444.08 6,445.58 6,444.08 6,445.43 6.3K
10:20 6,445.34 6,445.74 6,445.34 6,445.74 22.5K
10:21 6,445.74 6,445.74 6,445.43 6,445.43 7.1K
10:22 6,446.03 6,446.48 6,446.03 6,446.36 2.7K
10:23 6,445.76 6,446.32 6,445.37 6,445.91 11.4K
10:24 6,445.91 6,447.14 6,445.91 6,447.14 7.2K
10:25 6,446.28 6,447.39 6,446.28 6,447.39 7.4K
10:26 6,447.39 6,450.02 6,447.39 6,450.02 8.7K
10:27 6,448.01 6,449.17 6,448.01 6,449.17 7.5K
10:28 6,449.03 6,449.47 6,448.91 6,448.91 3.9K
10:29 6,448.40 6,448.40 6,447.81 6,448.23 14.5K
10:30 6,448.73 6,450.44 6,448.73 6,450.44 6.3K
10:31 6,450.06 6,450.55 6,449.54 6,450.55 8.8K
10:32 6,450.55 6,451.60 6,450.38 6,450.38 15.0K
10:33 6,451.12 6,454.29 6,451.12 6,454.29 8.7K
10:34 6,454.29 6,454.29 6,452.84 6,452.84 5.1K
10:35 6,451.76 6,451.87 6,451.36 6,451.87 14.5K
10:36 6,451.87 6,451.88 6,450.82 6,451.31 6.3K
10:37 6,451.37 6,451.37 6,449.85 6,449.85 9.8K
10:38 6,450.26 6,452.05 6,450.14 6,452.05 8.3K
10:39 6,452.18 6,452.18 6,451.20 6,451.20 3.4K
10:40 6,450.33 6,450.43 6,450.20 6,450.43 11.2K
10:41 6,451.44 6,452.95 6,451.44 6,452.95 9.0K
10:42 6,452.77 6,452.77 6,452.20 6,452.20 2.8K
10:43 6,454.33 6,454.33 6,453.57 6,453.57 7.1K
10:44 6,453.70 6,453.70 6,453.40 6,453.45 7.3K
10:45 6,454.07 6,454.18 6,453.21 6,453.21 6.8K
10:46 6,452.38 6,452.38 6,450.52 6,450.52 9.1K
10:47 6,450.50 6,451.29 6,450.32 6,450.32 10.9K
10:48 6,449.80 6,450.47 6,449.80 6,450.29 4.2K
10:49 6,450.79 6,450.79 6,449.53 6,449.53 11.1K
10:50 6,450.42 6,451.83 6,450.42 6,451.83 10.8K
10:51 6,451.57 6,451.57 6,451.00 6,451.00 9.3K
10:52 6,449.96 6,451.24 6,449.47 6,451.24 8.9K
10:53 6,451.56 6,451.56 6,451.20 6,451.20 6.0K
10:54 6,450.25 6,450.25 6,449.37 6,449.37 7.8K
10:55 6,449.76 6,451.31 6,449.59 6,451.31 18.5K
10:56 6,451.08 6,452.27 6,451.08 6,452.27 5.9K
10:57 6,453.19 6,454.06 6,453.04 6,454.06 6.3K
10:58 6,454.06 6,454.61 6,454.04 6,454.61 2.8K
10:59 6,453.48 6,453.48 6,451.95 6,451.95 12.4K
11:00 6,451.96 6,452.88 6,451.96 6,452.88 8.2K
11:01 6,452.68 6,453.49 6,452.68 6,453.49 8.9K
11:02 6,454.82 6,456.57 6,454.82 6,456.50 7.1K
11:03 6,456.50 6,456.50 6,454.94 6,455.88 7.3K
11:04 6,455.88 6,455.88 6,455.49 6,455.80 13.7K
11:05 6,455.86 6,455.86 6,455.15 6,455.15 5.6K
11:06 6,455.27 6,457.90 6,455.16 6,457.90 13.1K
11:07 6,458.09 6,458.52 6,458.09 6,458.14 4.9K
11:08 6,457.48 6,458.03 6,456.97 6,458.03 10.7K
11:09 6,458.20 6,458.32 6,456.49 6,456.49 7.4K
11:10 6,457.13 6,460.40 6,457.13 6,460.40 17.6K
11:11 6,461.14 6,461.14 6,459.30 6,459.30 19.5K
11:12 6,460.16 6,460.16 6,460.04 6,460.04 2.3K
11:13 6,460.04 6,460.11 6,459.46 6,459.85 6.5K
11:14 6,460.06 6,460.06 6,459.20 6,459.32 6.0K
11:15 6,459.12 6,459.12 6,458.60 6,458.60 11.8K
11:16 6,458.60 6,459.11 6,458.60 6,458.98 30.5K
11:17 6,459.49 6,459.49 6,458.48 6,458.48 15.6K
11:18 6,458.48 6,458.78 6,458.48 6,458.78 6.0K
11:19 6,458.61 6,458.61 6,458.42 6,458.42 3.8K
11:20 6,458.40 6,460.22 6,457.97 6,460.08 17.8K
11:21 6,460.08 6,460.44 6,459.84 6,460.32 8.3K
11:22 6,461.23 6,461.23 6,459.95 6,459.95 14.0K
11:23 6,459.16 6,459.83 6,459.16 6,459.83 8.2K
11:24 6,459.53 6,459.83 6,459.43 6,459.43 6.1K
11:25 6,459.93 6,461.16 6,459.93 6,461.16 16.2K
11:26 6,461.02 6,461.02 6,459.71 6,459.71 8.4K
11:27 6,459.71 6,460.05 6,459.71 6,460.05 7.0K
11:28 6,460.60 6,463.07 6,460.60 6,461.98 19.4K
11:29 6,461.22 6,462.32 6,461.22 6,462.32 11.3K
11:30 6,462.19 6,462.78 6,462.19 6,462.45 3.7K
11:31 6,462.71 6,463.09 6,462.50 6,462.50 5.0K
11:32 6,462.76 6,464.39 6,462.76 6,464.39 15.4K
11:33 6,464.39 6,464.39 6,463.90 6,463.94 6.8K
11:34 6,463.47 6,463.47 6,462.88 6,462.88 10.4K
11:35 6,462.69 6,462.69 6,462.60 6,462.60 10.3K
11:36 6,461.92 6,462.31 6,461.92 6,462.25 1.2K
11:37 6,464.01 6,464.14 6,463.54 6,464.14 22.3K
11:38 6,464.14 6,466.94 6,464.14 6,466.94 41.5K
11:39 6,466.82 6,466.90 6,466.76 6,466.76 9.0K
11:40 6,466.76 6,468.97 6,466.76 6,468.84 2.7K
11:41 6,468.53 6,469.93 6,468.53 6,469.93 9.8K
11:42 6,470.32 6,471.82 6,470.32 6,471.40 11.0K
11:43 6,471.40 6,471.60 6,471.40 6,471.60 2.3K
11:44 6,471.48 6,471.48 6,471.19 6,471.32 5.7K
11:45 6,471.96 6,471.96 6,471.70 6,471.74 30.7K
11:46 6,472.03 6,472.24 6,471.63 6,472.24 16.7K
11:47 6,473.01 6,473.01 6,473.01 6,473.01 1.6K
11:48 6,473.26 6,475.34 6,473.26 6,475.34 2.5K
11:49 6,474.31 6,474.69 6,474.26 6,474.26 13.3K
11:50 6,473.87 6,474.84 6,473.87 6,474.84 6.8K
11:51 6,474.84 6,474.85 6,474.79 6,474.85 2.2K
11:52 6,474.33 6,475.97 6,474.33 6,475.97 9.1K
11:53 6,476.03 6,476.30 6,476.03 6,476.07 4.2K
11:54 6,476.63 6,477.28 6,476.63 6,476.89 7.3K
11:55 6,476.64 6,476.90 6,476.07 6,476.07 6.1K
11:56 6,476.15 6,476.15 6,475.13 6,475.13 4.9K
11:57 6,474.54 6,476.77 6,474.54 6,476.77 4.2K
11:58 6,476.77 6,478.79 6,476.77 6,478.79 2.7K
11:59 6,478.79 6,479.43 6,478.79 6,478.90 12.6K
12:00 6,478.62 6,478.94 6,478.56 6,478.61 5.2K
12:01 6,478.61 6,479.40 6,478.61 6,479.40 5.3K
12:02 6,479.46 6,480.05 6,479.46 6,480.05 13.6K
12:03 6,480.05 6,480.05 6,479.85 6,479.85 1.9K
12:04 6,479.93 6,480.15 6,479.93 6,480.15 17.9K
12:05 6,480.15 6,482.41 6,480.13 6,482.41 5.0K
12:06 6,482.56 6,484.19 6,482.36 6,484.19 5.2K
12:07 6,484.26 6,484.33 6,484.13 6,484.13 3.2K
12:08 6,484.26 6,484.45 6,484.26 6,484.45 1.9K
12:09 6,484.45 6,485.04 6,484.45 6,484.69 18.3K
12:10 6,485.07 6,485.59 6,485.02 6,485.02 10.7K
12:11 6,484.83 6,486.07 6,484.83 6,485.88 12.3K
12:12 6,484.05 6,484.05 6,483.75 6,483.75 17.1K
12:13 6,483.54 6,483.54 6,482.79 6,483.51 3.6K
12:14 6,483.51 6,483.51 6,483.26 6,483.26 0.7K
12:15 6,483.69 6,484.27 6,483.69 6,484.15 2.9K
12:16 6,483.76 6,483.76 6,482.86 6,482.86 8.3K
12:17 6,482.42 6,482.42 6,480.87 6,480.87 5.8K
12:18 6,480.65 6,482.63 6,480.65 6,482.63 5.5K
12:19 6,483.12 6,483.12 6,482.77 6,482.77 6.9K
12:20 6,483.10 6,483.10 6,482.06 6,482.06 7.5K
12:21 6,482.43 6,483.04 6,482.43 6,483.04 2.4K
12:22 6,483.04 6,483.04 6,482.56 6,482.56 0.5K
12:23 6,482.43 6,482.56 6,481.86 6,481.86 6.1K
12:24 6,481.68 6,482.17 6,481.68 6,482.17 5.5K
12:25 6,482.20 6,482.81 6,481.34 6,482.81 10.2K
12:26 6,482.81 6,483.51 6,482.57 6,483.51 7.9K
12:27 6,483.63 6,483.63 6,482.25 6,482.64 9.6K
12:28 6,481.54 6,481.56 6,481.54 6,481.56 6.3K
12:29 6,481.56 6,481.81 6,481.56 6,481.81 1.8K
12:30 6,481.81 6,481.81 6,481.59 6,481.59 4.4K
12:31 6,479.88 6,480.29 6,479.88 6,480.29 12.3K
12:32 6,479.72 6,479.97 6,479.72 6,479.97 7.1K
12:33 6,480.08 6,480.41 6,480.08 6,480.20 8.0K
12:34 6,480.39 6,480.48 6,480.39 6,480.48 3.2K
12:35 6,480.48 6,480.96 6,480.47 6,480.96 6.4K
12:36 6,480.96 6,481.20 6,480.92 6,480.92 1.6K
12:37 6,481.56 6,482.17 6,481.56 6,482.04 6.5K
12:38 6,482.04 6,482.04 6,481.83 6,481.83 0.1K
12:39 6,481.70 6,481.76 6,481.70 6,481.76 1.3K
12:40 6,482.64 6,482.64 6,481.20 6,481.20 3.8K
12:41 6,482.27 6,482.47 6,482.27 6,482.47 5.9K
12:42 6,482.66 6,482.66 6,482.58 6,482.58 1.8K
12:43 6,482.58 6,482.58 6,481.65 6,481.65 2.6K
12:44 6,480.86 6,481.64 6,480.86 6,481.64 9.2K
12:45 6,482.16 6,483.68 6,482.16 6,483.68 22.0K
12:46 6,486.09 6,486.98 6,486.09 6,486.98 9.7K
12:47 6,486.98 6,488.32 6,486.98 6,488.32 3.2K
12:48 6,488.44 6,488.44 6,487.41 6,487.41 9.3K
12:49 6,487.35 6,487.35 6,486.72 6,486.72 6.0K
12:50 6,486.72 6,487.67 6,486.72 6,487.67 2.8K
12:51 6,487.80 6,487.80 6,487.36 6,487.36 4.4K
12:52 6,487.36 6,487.45 6,486.95 6,486.95 1.7K
12:53 6,486.95 6,487.15 6,486.95 6,487.11 1.7K
12:54 6,487.21 6,487.21 6,486.82 6,486.82 3.7K
12:55 6,486.82 6,486.82 6,486.19 6,486.19 6.0K
12:56 6,486.19 6,487.38 6,485.67 6,487.13 3.9K
12:57 6,487.13 6,487.13 6,487.13 6,487.13 0.0K
12:58 6,487.07 6,487.62 6,487.05 6,487.05 3.3K
12:59 6,487.25 6,487.25 6,487.09 6,487.09 3.0K
13:00 6,487.09 6,487.67 6,486.70 6,486.70 9.2K
13:01 6,486.15 6,486.67 6,486.15 6,486.28 6.9K
13:02 6,486.28 6,486.28 6,485.76 6,485.76 2.8K
13:03 6,485.34 6,486.61 6,485.34 6,486.61 2.8K
13:04 6,486.61 6,487.13 6,486.61 6,486.80 2.4K
13:05 6,486.35 6,486.66 6,486.17 6,486.61 3.0K
13:06 6,486.61 6,486.61 6,486.36 6,486.36 1.9K
13:07 6,485.92 6,485.92 6,484.50 6,484.50 5.0K
13:08 6,484.57 6,485.64 6,484.57 6,485.64 1.2K
13:09 6,486.02 6,486.80 6,486.02 6,486.80 5.3K
13:10 6,486.63 6,488.14 6,486.63 6,488.14 7.6K
13:11 6,488.14 6,488.14 6,487.22 6,487.22 1.0K
13:12 6,487.91 6,488.31 6,487.10 6,487.10 3.7K
13:13 6,487.10 6,487.66 6,487.10 6,487.66 2.9K
13:14 6,487.46 6,489.76 6,487.46 6,489.76 4.3K
13:15 6,490.15 6,490.39 6,490.15 6,490.31 7.0K
13:16 6,489.86 6,490.23 6,489.86 6,490.23 14.1K
13:17 6,490.30 6,490.66 6,490.30 6,490.52 5.0K
13:18 6,490.50 6,490.69 6,490.50 6,490.69 1.4K
13:19 6,490.82 6,490.94 6,490.82 6,490.90 2.9K
13:20 6,490.70 6,491.60 6,490.45 6,491.60 11.4K
13:21 6,491.72 6,491.87 6,491.72 6,491.74 3.4K
13:22 6,491.90 6,491.90 6,491.05 6,491.05 5.5K
13:23 6,490.47 6,491.90 6,490.47 6,491.90 1.8K
13:24 6,492.15 6,492.15 6,491.96 6,491.96 2.4K
13:25 6,492.16 6,492.28 6,490.89 6,490.89 1.5K
13:26 6,491.15 6,491.47 6,490.96 6,491.01 4.4K
13:27 6,491.01 6,491.21 6,491.01 6,491.21 2.5K
13:28 6,491.20 6,491.20 6,490.67 6,490.68 6.1K
13:29 6,490.42 6,490.42 6,489.30 6,489.30 22.7K
13:30 6,489.37 6,489.37 6,488.97 6,489.32 2.6K
13:31 6,489.44 6,489.44 6,489.24 6,489.24 2.8K
13:32 6,489.33 6,489.33 6,488.35 6,488.95 4.0K
13:33 6,488.89 6,489.03 6,488.89 6,489.03 2.7K
13:34 6,489.03 6,489.03 6,488.61 6,488.61 2.0K
13:35 6,488.87 6,488.87 6,487.54 6,487.54 34.3K
13:36 6,487.47 6,488.83 6,487.47 6,488.83 7.3K
13:37 6,488.83 6,488.83 6,486.82 6,486.82 15.8K
13:38 6,486.98 6,486.98 6,485.88 6,485.88 12.0K
13:39 6,485.88 6,486.47 6,485.49 6,486.47 40.8K
13:40 6,486.38 6,487.37 6,486.38 6,487.37 11.6K
13:41 6,487.41 6,489.47 6,487.41 6,489.08 36.9K
13:42 6,489.08 6,489.08 6,489.08 6,489.08 1.9K
13:43 6,489.18 6,489.57 6,489.18 6,489.18 5.8K
13:44 6,488.73 6,488.73 6,487.97 6,488.24 8.1K
13:45 6,487.85 6,487.85 6,486.39 6,486.39 10.6K
13:46 6,486.27 6,486.42 6,485.97 6,486.42 3.9K
13:47 6,486.42 6,487.24 6,486.42 6,487.24 2.3K
13:48 6,487.16 6,487.74 6,486.97 6,487.74 6.3K
13:49 6,487.74 6,487.80 6,487.41 6,487.41 2.2K
13:50 6,487.41 6,487.41 6,486.73 6,486.73 1.5K
13:51 6,485.96 6,485.96 6,485.10 6,485.20 13.4K
13:52 6,484.81 6,484.81 6,483.42 6,483.95 13.1K
13:53 6,483.95 6,484.08 6,483.66 6,483.66 9.3K
13:54 6,483.13 6,483.59 6,482.39 6,482.39 2.6K
13:55 6,482.39 6,482.41 6,482.39 6,482.41 0.5K
13:56 6,481.40 6,481.69 6,481.40 6,481.69 12.9K
13:57 6,481.32 6,481.32 6,480.50 6,480.50 5.3K
13:58 6,480.21 6,480.21 6,479.56 6,479.56 6.1K
13:59 6,479.30 6,479.60 6,478.71 6,478.71 21.4K
14:00 6,479.04 6,479.04 6,478.92 6,478.92 1.4K
14:01 6,479.35 6,480.01 6,479.35 6,479.95 12.3K
14:02 6,480.13 6,480.13 6,479.81 6,479.98 13.6K
14:03 6,479.98 6,480.37 6,479.98 6,480.37 0.1K
14:04 6,481.03 6,481.35 6,481.03 6,481.35 1.6K
14:05 6,481.35 6,482.04 6,481.35 6,482.04 4.2K
14:06 6,481.96 6,482.62 6,481.93 6,482.38 13.3K
14:07 6,482.38 6,482.58 6,482.38 6,482.58 3.7K
14:08 6,482.31 6,483.01 6,482.31 6,483.01 6.4K
14:09 6,483.21 6,483.47 6,483.08 6,483.47 2.6K
14:10 6,483.84 6,483.96 6,483.45 6,483.96 13.5K
14:11 6,483.58 6,483.58 6,483.42 6,483.42 8.4K
14:12 6,483.42 6,483.42 6,483.17 6,483.24 3.1K
14:13 6,483.43 6,484.74 6,483.43 6,484.71 80.7K
14:14 6,484.97 6,485.07 6,484.97 6,485.07 1.2K
14:15 6,485.22 6,485.43 6,485.22 6,485.43 14.1K
14:16 6,485.43 6,485.43 6,484.48 6,484.48 1.0K
14:17 6,484.85 6,485.04 6,484.85 6,485.04 16.9K
14:18 6,485.04 6,485.04 6,484.28 6,484.28 5.7K
14:19 6,484.22 6,484.28 6,484.10 6,484.28 4.8K
14:20 6,484.09 6,484.13 6,483.87 6,484.13 3.2K
14:21 6,484.13 6,484.13 6,483.68 6,483.94 7.5K
14:22 6,484.05 6,484.05 6,483.97 6,483.97 10.7K
14:23 6,483.72 6,484.01 6,483.37 6,484.01 4.0K
14:24 6,484.01 6,484.38 6,484.01 6,484.38 6.8K
14:25 6,484.38 6,484.59 6,484.38 6,484.59 1.8K
14:26 6,484.47 6,484.47 6,483.21 6,483.21 19.4K
14:27 6,482.61 6,482.61 6,482.06 6,482.38 33.1K
14:28 6,482.38 6,482.38 6,482.10 6,482.37 2.3K
14:29 6,482.43 6,482.89 6,482.43 6,482.60 6.3K
14:30 6,482.60 6,483.00 6,482.42 6,483.00 2.6K
14:31 6,483.91 6,483.91 6,482.74 6,482.99 20.7K
14:32 6,484.43 6,485.07 6,484.43 6,485.07 11.8K
14:33 6,485.07 6,485.58 6,485.07 6,485.58 4.6K
14:34 6,485.57 6,486.55 6,485.57 6,486.55 2.3K
14:35 6,486.95 6,489.39 6,486.95 6,489.39 53.5K
14:36 6,489.37 6,491.38 6,489.37 6,491.38 30.6K
14:37 6,491.56 6,492.32 6,491.51 6,492.32 14.0K
14:38 6,492.16 6,492.16 6,491.39 6,491.52 12.7K
14:39 6,491.39 6,491.39 6,491.08 6,491.33 4.3K
14:40 6,491.20 6,491.92 6,491.05 6,491.73 12.6K
14:41 6,492.12 6,492.12 6,492.05 6,492.06 9.8K
14:42 6,492.00 6,492.00 6,490.66 6,490.66 15.8K
14:43 6,490.46 6,490.46 6,488.78 6,488.78 11.9K
14:44 6,488.87 6,489.11 6,488.87 6,489.11 7.9K
14:45 6,489.50 6,489.94 6,489.29 6,489.94 4.2K
14:46 6,489.94 6,490.36 6,489.94 6,490.36 9.1K
14:47 6,490.36 6,490.49 6,490.30 6,490.49 8.5K
14:48 6,490.30 6,490.30 6,488.35 6,488.35 10.8K
14:49 6,488.09 6,488.56 6,488.09 6,488.56 3.7K
14:50 6,488.96 6,490.61 6,488.96 6,490.61 6.8K
14:51 6,490.61 6,491.03 6,490.61 6,491.03 10.0K
14:52 6,491.07 6,491.10 6,490.63 6,490.63 6.7K
14:53 6,490.20 6,490.32 6,490.20 6,490.29 9.2K
14:54 6,490.78 6,491.27 6,490.78 6,491.27 3.7K
14:55 6,490.22 6,491.00 6,490.22 6,490.74 30.8K
14:56 6,490.74 6,491.07 6,490.74 6,491.07 14.2K
14:57 6,491.19 6,491.19 6,490.62 6,490.62 17.4K
14:58 6,491.70 6,492.24 6,491.70 6,492.24 17.0K
14:59 6,492.24 6,492.24 6,491.34 6,491.34 5.7K
15:00 6,491.47 6,491.47 6,491.20 6,491.20 9.4K
15:01 6,491.22 6,491.22 6,491.02 6,491.02 11.5K
15:02 6,491.00 6,491.23 6,491.00 6,491.21 9.3K
15:03 6,491.92 6,491.92 6,491.15 6,491.43 39.8K
15:04 6,491.43 6,491.43 6,490.58 6,490.58 6.4K
15:05 6,490.57 6,490.57 6,490.06 6,490.06 17.4K
15:06 6,490.06 6,490.06 6,487.40 6,487.40 13.2K
15:07 6,487.40 6,488.72 6,486.82 6,488.72 12.0K
15:08 6,488.81 6,489.31 6,488.81 6,489.22 14.2K
15:09 6,489.11 6,490.54 6,489.11 6,490.54 9.2K
15:10 6,489.70 6,490.21 6,489.63 6,490.21 16.6K
15:11 6,490.01 6,490.16 6,490.01 6,490.09 14.1K
15:12 6,490.67 6,491.21 6,490.67 6,491.21 9.9K
15:13 6,490.49 6,490.70 6,489.24 6,489.24 22.8K
15:14 6,489.39 6,489.74 6,488.76 6,489.74 37.8K
15:15 6,490.06 6,490.06 6,488.05 6,488.05 18.2K
15:16 6,487.66 6,487.66 6,486.54 6,486.54 8.8K
15:17 6,486.31 6,486.43 6,486.31 6,486.43 0.7K
15:18 6,485.97 6,485.97 6,485.33 6,485.61 6.3K
15:19 6,485.61 6,485.61 6,483.75 6,483.75 12.3K
15:20 6,481.73 6,482.46 6,481.73 6,482.42 19.1K
15:21 6,482.63 6,483.78 6,482.63 6,483.78 22.1K
15:22 6,483.94 6,485.30 6,483.90 6,485.30 17.3K
15:23 6,485.36 6,485.60 6,485.28 6,485.30 12.7K
15:24 6,486.78 6,487.03 6,486.78 6,486.92 6.2K
15:25 6,486.92 6,487.27 6,485.53 6,485.53 17.2K
15:26 6,486.31 6,486.39 6,486.26 6,486.26 2.5K
15:27 6,486.32 6,487.94 6,486.32 6,487.94 22.2K
15:28 6,488.55 6,488.55 6,487.67 6,487.67 9.3K
15:29 6,486.97 6,486.97 6,486.28 6,486.28 12.7K
15:30 6,486.28 6,486.43 6,485.98 6,485.98 9.4K
15:31 6,486.75 6,486.88 6,486.55 6,486.68 10.6K
15:32 6,486.68 6,486.78 6,486.00 6,486.78 22.5K
15:33 6,486.72 6,486.72 6,486.25 6,486.25 6.5K
15:34 6,486.25 6,486.25 6,486.18 6,486.23 12.9K
15:35 6,485.92 6,487.09 6,485.70 6,487.09 27.7K
15:36 6,486.82 6,486.84 6,486.63 6,486.84 15.3K
15:37 6,486.84 6,486.84 6,485.46 6,486.18 34.4K
15:38 6,486.38 6,486.87 6,486.38 6,486.87 6.7K
15:39 6,487.16 6,487.77 6,487.16 6,487.77 5.3K
15:40 6,487.77 6,488.49 6,487.77 6,488.49 18.3K
15:41 6,489.35 6,489.77 6,489.35 6,489.77 21.0K
15:42 6,490.31 6,490.88 6,490.14 6,490.88 51.1K
15:43 6,491.03 6,492.43 6,491.03 6,492.43 35.4K
15:44 6,492.60 6,492.64 6,492.60 6,492.64 5.5K
15:45 6,492.73 6,493.86 6,492.73 6,493.24 29.5K
15:46 6,493.24 6,493.24 6,492.26 6,492.26 19.5K
15:47 6,492.26 6,493.46 6,492.26 6,493.46 13.5K
15:48 6,494.90 6,495.15 6,494.56 6,495.15 30.3K
15:49 6,495.56 6,495.56 6,494.74 6,494.74 9.8K
15:50 6,494.28 6,494.28 6,490.46 6,490.46 79.5K
15:51 6,490.62 6,491.01 6,490.62 6,491.01 139.4K
15:52 6,492.18 6,492.33 6,491.43 6,491.43 44.3K
15:53 6,490.61 6,490.78 6,490.53 6,490.65 19.2K
15:54 6,490.43 6,491.75 6,489.66 6,491.75 37.3K
15:55 6,491.75 6,494.14 6,491.71 6,494.14 60.1K
15:56 6,496.81 6,496.93 6,495.99 6,496.02 95.4K
15:57 6,496.25 6,496.49 6,495.46 6,496.45 61.7K
15:58 6,495.47 6,495.47 6,493.47 6,493.47 84.5K
15:59 6,493.88 6,494.48 6,493.88 6,494.40 78.2K
16:00 6,494.66 6,495.27 6,494.66 6,495.27 8,200.0K
16:01 6,495.27 6,495.27 6,495.27 6,495.27 8.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし