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 6,499.03 6,499.03 6,477.41 6,482.89 7,873.1K
09:31 6,480.14 6,484.65 6,479.52 6,484.65 16.1K
09:32 6,485.23 6,495.82 6,485.23 6,495.82 14.1K
09:33 6,496.07 6,503.01 6,496.07 6,503.01 18.7K
09:34 6,501.67 6,502.82 6,499.86 6,502.82 12.4K
09:35 6,502.32 6,502.32 6,498.60 6,498.60 11.4K
09:36 6,499.03 6,504.03 6,499.03 6,504.03 15.7K
09:37 6,504.67 6,504.67 6,503.97 6,504.17 12.7K
09:38 6,504.36 6,504.36 6,502.38 6,503.44 5.9K
09:39 6,503.12 6,504.59 6,502.64 6,502.64 23.6K
09:40 6,503.79 6,504.80 6,501.97 6,503.25 28.7K
09:41 6,505.09 6,506.50 6,504.91 6,506.50 6.0K
09:42 6,504.66 6,506.05 6,504.66 6,506.05 10.9K
09:43 6,504.75 6,506.57 6,504.75 6,506.57 4.4K
09:44 6,505.05 6,506.12 6,505.05 6,505.65 5.7K
09:45 6,504.45 6,508.02 6,503.97 6,507.99 12.5K
09:46 6,508.86 6,512.75 6,507.37 6,511.64 18.0K
09:47 6,511.47 6,511.47 6,510.86 6,510.86 7.6K
09:48 6,511.64 6,512.67 6,511.64 6,512.47 8.4K
09:49 6,512.65 6,512.79 6,511.28 6,511.28 17.6K
09:50 6,511.58 6,513.67 6,510.88 6,513.67 8.6K
09:51 6,514.21 6,514.21 6,510.28 6,510.28 9.3K
09:52 6,508.91 6,509.11 6,507.83 6,507.83 6.4K
09:53 6,505.36 6,507.89 6,505.28 6,507.89 14.3K
09:54 6,507.88 6,508.65 6,507.88 6,508.13 6.4K
09:55 6,508.47 6,508.47 6,507.30 6,508.06 4.4K
09:56 6,507.93 6,509.09 6,507.93 6,507.97 3.7K
09:57 6,507.58 6,508.26 6,507.36 6,508.26 2.7K
09:58 6,508.38 6,508.60 6,508.25 6,508.60 5.2K
09:59 6,508.71 6,510.33 6,508.71 6,510.33 4.9K
10:00 6,509.69 6,513.35 6,509.69 6,510.35 12.1K
10:01 6,509.83 6,510.93 6,509.83 6,510.93 3.4K
10:02 6,508.98 6,508.98 6,505.96 6,505.96 25.5K
10:03 6,506.47 6,506.60 6,502.91 6,504.03 7.0K
10:04 6,504.27 6,504.27 6,501.60 6,501.60 7.8K
10:05 6,501.08 6,502.00 6,499.89 6,500.12 9.9K
10:06 6,499.24 6,500.00 6,499.17 6,499.93 19.0K
10:07 6,498.49 6,498.49 6,497.34 6,497.34 4.9K
10:08 6,497.72 6,498.68 6,497.72 6,498.53 7.1K
10:09 6,497.47 6,500.38 6,497.10 6,499.48 11.0K
10:10 6,499.23 6,499.26 6,498.20 6,499.26 9.9K
10:11 6,499.77 6,501.72 6,499.77 6,500.48 22.5K
10:12 6,500.48 6,500.79 6,500.05 6,500.41 3.5K
10:13 6,500.52 6,501.36 6,500.52 6,501.23 3.5K
10:14 6,501.73 6,501.85 6,501.47 6,501.85 6.1K
10:15 6,501.98 6,501.98 6,498.03 6,498.03 6.2K
10:16 6,498.42 6,498.42 6,496.00 6,496.52 9.4K
10:17 6,496.51 6,498.81 6,496.51 6,497.71 11.2K
10:18 6,497.78 6,498.11 6,497.78 6,498.11 1.5K
10:19 6,497.71 6,497.71 6,495.27 6,495.27 13.2K
10:20 6,495.02 6,495.29 6,495.02 6,495.29 2.6K
10:21 6,495.94 6,496.25 6,495.94 6,496.25 2.7K
10:22 6,495.51 6,495.51 6,494.59 6,494.59 10.0K
10:23 6,494.20 6,494.20 6,492.98 6,492.98 3.3K
10:24 6,493.93 6,493.93 6,492.55 6,492.55 0.8K
10:25 6,492.06 6,492.06 6,488.11 6,488.43 4.9K
10:26 6,488.08 6,488.08 6,486.37 6,486.37 5.3K
10:27 6,486.64 6,487.03 6,486.64 6,486.64 2.9K
10:28 6,486.64 6,486.77 6,486.57 6,486.77 1.7K
10:29 6,486.65 6,486.65 6,486.53 6,486.53 4.6K
10:30 6,485.82 6,486.36 6,485.82 6,486.23 5.3K
10:31 6,486.23 6,486.77 6,484.41 6,484.41 3.4K
10:32 6,484.80 6,486.74 6,484.80 6,486.16 4.0K
10:33 6,486.11 6,487.04 6,485.83 6,487.04 9.8K
10:34 6,487.04 6,487.92 6,487.04 6,487.92 1.4K
10:35 6,487.92 6,488.18 6,487.92 6,488.00 6.3K
10:36 6,487.59 6,487.75 6,486.81 6,487.75 8.8K
10:37 6,487.75 6,487.75 6,486.26 6,486.35 5.9K
10:38 6,486.37 6,487.01 6,486.37 6,487.00 3.0K
10:39 6,487.33 6,487.37 6,487.33 6,487.37 4.2K
10:40 6,486.88 6,487.48 6,486.88 6,487.29 3.1K
10:41 6,487.79 6,488.69 6,487.79 6,488.69 3.8K
10:42 6,488.69 6,488.69 6,485.71 6,485.96 11.0K
10:43 6,484.93 6,484.93 6,482.99 6,482.99 5.8K
10:44 6,482.86 6,482.86 6,481.92 6,481.92 4.2K
10:45 6,481.61 6,481.61 6,479.74 6,479.74 6.4K
10:46 6,479.74 6,479.74 6,478.46 6,478.76 5.1K
10:47 6,476.33 6,477.33 6,476.33 6,476.94 6.1K
10:48 6,476.71 6,478.88 6,476.71 6,478.88 7.5K
10:49 6,477.35 6,477.35 6,476.75 6,476.75 5.8K
10:50 6,475.83 6,476.14 6,474.55 6,474.55 10.8K
10:51 6,474.12 6,475.44 6,474.04 6,475.44 4.3K
10:52 6,475.63 6,476.38 6,475.63 6,476.38 3.0K
10:53 6,476.38 6,476.87 6,476.03 6,476.87 6.7K
10:54 6,476.74 6,478.05 6,476.56 6,476.56 9.1K
10:55 6,476.97 6,479.54 6,476.97 6,479.02 5.0K
10:56 6,479.46 6,480.82 6,479.46 6,480.82 5.2K
10:57 6,480.92 6,480.92 6,479.90 6,480.29 5.5K
10:58 6,480.43 6,481.93 6,480.43 6,481.93 4.1K
10:59 6,482.26 6,482.26 6,480.03 6,480.03 7.6K
11:00 6,480.03 6,480.74 6,479.60 6,479.60 10.0K
11:01 6,479.12 6,480.05 6,479.12 6,480.05 4.9K
11:02 6,479.58 6,481.80 6,479.19 6,481.80 6.0K
11:03 6,481.80 6,482.76 6,481.80 6,482.76 3.7K
11:04 6,482.73 6,484.41 6,482.60 6,484.41 9.2K
11:05 6,484.63 6,484.89 6,484.25 6,484.25 2.2K
11:06 6,484.19 6,484.52 6,484.19 6,484.52 3.5K
11:07 6,485.56 6,487.01 6,485.56 6,487.01 6.6K
11:08 6,488.46 6,490.14 6,488.46 6,490.06 4.8K
11:09 6,489.91 6,490.21 6,489.91 6,489.98 3.5K
11:10 6,489.53 6,490.23 6,489.53 6,489.61 4.2K
11:11 6,490.00 6,491.04 6,490.00 6,490.66 4.6K
11:12 6,491.96 6,492.77 6,491.09 6,492.77 6.3K
11:13 6,492.45 6,492.45 6,491.15 6,491.27 2.7K
11:14 6,491.81 6,492.16 6,491.81 6,492.04 5.5K
11:15 6,491.33 6,492.42 6,491.15 6,492.42 5.5K
11:16 6,493.45 6,493.53 6,492.88 6,493.53 3.1K
11:17 6,493.64 6,494.21 6,493.45 6,494.21 3.3K
11:18 6,495.15 6,496.14 6,495.15 6,496.14 3.6K
11:19 6,496.14 6,496.14 6,495.29 6,495.29 7.6K
11:20 6,493.22 6,494.20 6,492.79 6,494.20 17.6K
11:21 6,494.03 6,494.03 6,491.44 6,491.60 7.6K
11:22 6,491.29 6,491.29 6,490.48 6,490.48 3.1K
11:23 6,490.68 6,491.37 6,490.68 6,491.03 4.6K
11:24 6,491.18 6,492.96 6,491.18 6,492.96 17.3K
11:25 6,493.15 6,493.15 6,492.30 6,492.70 4.5K
11:26 6,492.50 6,492.50 6,492.11 6,492.23 2.7K
11:27 6,492.28 6,492.28 6,491.56 6,491.56 4.2K
11:28 6,491.97 6,491.97 6,490.97 6,491.46 6.7K
11:29 6,491.60 6,491.94 6,491.48 6,491.94 3.2K
11:30 6,491.16 6,491.96 6,491.16 6,491.96 5.4K
11:31 6,492.49 6,493.99 6,492.49 6,493.67 9.3K
11:32 6,493.09 6,493.24 6,492.90 6,493.24 3.5K
11:33 6,492.96 6,493.74 6,492.96 6,493.74 3.4K
11:34 6,493.76 6,494.72 6,493.76 6,494.72 1.4K
11:35 6,494.72 6,495.67 6,494.72 6,495.67 10.6K
11:36 6,496.24 6,498.11 6,496.24 6,498.11 8.5K
11:37 6,498.44 6,500.72 6,498.26 6,500.72 12.9K
11:38 6,500.89 6,500.89 6,499.98 6,499.98 2.9K
11:39 6,500.56 6,500.56 6,499.55 6,499.55 5.2K
11:40 6,499.75 6,500.59 6,499.03 6,499.03 6.5K
11:41 6,498.43 6,498.43 6,497.81 6,498.19 8.1K
11:42 6,498.89 6,500.40 6,498.89 6,500.40 5.5K
11:43 6,500.57 6,501.02 6,500.39 6,501.02 3.9K
11:44 6,500.44 6,500.44 6,500.25 6,500.35 2.2K
11:45 6,500.41 6,500.59 6,500.29 6,500.59 2.8K
11:46 6,500.54 6,501.89 6,500.54 6,501.89 8.7K
11:47 6,503.37 6,503.37 6,502.45 6,502.45 12.6K
11:48 6,501.94 6,501.94 6,501.17 6,501.17 2.0K
11:49 6,501.43 6,502.63 6,501.43 6,502.50 4.3K
11:50 6,502.65 6,502.65 6,502.65 6,502.65 3.5K
11:51 6,502.42 6,502.42 6,501.10 6,501.10 4.4K
11:52 6,500.61 6,501.02 6,500.57 6,500.57 4.1K
11:53 6,500.51 6,501.97 6,500.51 6,501.97 2.4K
11:54 6,501.97 6,502.86 6,501.97 6,502.81 3.6K
11:55 6,502.81 6,503.84 6,502.81 6,503.84 3.0K
11:56 6,504.62 6,505.91 6,504.62 6,505.89 12.7K
11:57 6,506.41 6,506.66 6,505.80 6,506.19 3.4K
11:58 6,505.72 6,505.72 6,505.41 6,505.66 13.2K
11:59 6,505.66 6,505.66 6,503.54 6,503.99 3.6K
12:00 6,504.19 6,504.55 6,503.99 6,504.55 3.1K
12:01 6,504.74 6,505.54 6,504.74 6,505.54 2.2K
12:02 6,505.62 6,505.96 6,505.34 6,505.89 7.9K
12:03 6,505.83 6,506.39 6,505.83 6,506.39 5.1K
12:04 6,506.51 6,507.03 6,506.26 6,507.03 10.2K
12:05 6,507.21 6,507.26 6,507.21 6,507.26 4.2K
12:06 6,506.73 6,507.11 6,506.73 6,507.11 11.8K
12:07 6,506.72 6,507.02 6,506.64 6,506.83 4.9K
12:08 6,506.69 6,507.60 6,506.69 6,507.44 13.5K
12:09 6,507.44 6,507.63 6,506.80 6,506.80 4.1K
12:10 6,507.25 6,507.40 6,505.80 6,506.48 13.3K
12:11 6,507.73 6,507.83 6,507.73 6,507.83 13.4K
12:12 6,508.01 6,508.03 6,507.82 6,508.03 8.0K
12:13 6,508.48 6,509.19 6,508.48 6,509.19 8.6K
12:14 6,509.19 6,509.19 6,509.00 6,509.00 3.0K
12:15 6,509.00 6,509.00 6,508.83 6,508.83 9.6K
12:16 6,508.31 6,509.81 6,508.19 6,509.81 12.3K
12:17 6,509.67 6,510.32 6,509.67 6,510.32 4.2K
12:18 6,510.12 6,510.12 6,509.16 6,509.16 9.4K
12:19 6,508.90 6,508.90 6,507.74 6,508.07 4.8K
12:20 6,508.04 6,508.04 6,507.84 6,507.84 3.3K
12:21 6,507.97 6,508.45 6,507.97 6,508.45 2.8K
12:22 6,508.39 6,508.39 6,507.69 6,508.03 5.3K
12:23 6,507.84 6,507.84 6,507.32 6,507.38 2.1K
12:24 6,507.43 6,507.99 6,507.43 6,507.99 1.1K
12:25 6,507.86 6,507.86 6,507.15 6,507.15 4.0K
12:26 6,507.27 6,507.47 6,507.06 6,507.06 5.3K
12:27 6,507.06 6,507.06 6,506.54 6,506.91 4.9K
12:28 6,506.19 6,506.19 6,505.70 6,505.97 8.5K
12:29 6,505.97 6,506.34 6,505.97 6,506.34 1.2K
12:30 6,506.34 6,508.43 6,506.34 6,508.43 6.8K
12:31 6,508.88 6,510.69 6,508.88 6,510.69 5.4K
12:32 6,510.98 6,511.17 6,510.59 6,511.17 2.9K
12:33 6,511.82 6,512.92 6,511.82 6,512.92 9.0K
12:34 6,513.15 6,513.15 6,512.24 6,512.31 7.3K
12:35 6,512.63 6,513.41 6,512.63 6,513.41 3.2K
12:36 6,512.63 6,513.08 6,512.63 6,513.08 4.4K
12:37 6,512.32 6,512.38 6,512.32 6,512.34 9.7K
12:38 6,512.41 6,513.67 6,512.41 6,513.67 9.0K
12:39 6,513.67 6,513.67 6,513.54 6,513.54 1.9K
12:40 6,513.15 6,513.15 6,512.59 6,512.59 3.1K
12:41 6,512.27 6,512.30 6,511.40 6,511.40 5.5K
12:42 6,511.40 6,511.40 6,510.85 6,510.85 2.6K
12:43 6,510.85 6,510.85 6,510.45 6,510.45 2.0K
12:44 6,510.13 6,510.26 6,510.07 6,510.26 4.1K
12:45 6,510.20 6,512.04 6,510.20 6,512.04 10.4K
12:46 6,512.37 6,512.50 6,511.85 6,512.50 1.9K
12:47 6,512.56 6,512.57 6,512.37 6,512.37 1.2K
12:48 6,512.31 6,512.37 6,512.29 6,512.29 2.8K
12:49 6,511.71 6,511.71 6,510.87 6,510.87 3.5K
12:50 6,510.87 6,510.87 6,510.48 6,510.76 1.2K
12:51 6,510.76 6,510.96 6,510.63 6,510.63 1.8K
12:52 6,510.63 6,510.78 6,510.63 6,510.78 3.5K
12:53 6,510.91 6,510.91 6,510.37 6,510.37 3.0K
12:54 6,510.50 6,512.41 6,510.50 6,512.41 18.8K
12:55 6,512.41 6,512.93 6,512.41 6,512.81 1.9K
12:56 6,513.82 6,513.82 6,512.61 6,512.61 14.2K
12:57 6,512.61 6,512.61 6,511.97 6,512.23 1.6K
12:58 6,512.75 6,512.75 6,512.32 6,512.57 1.0K
12:59 6,512.93 6,512.93 6,512.12 6,512.12 3.0K
13:00 6,511.97 6,511.97 6,510.52 6,510.52 8.5K
13:01 6,510.51 6,510.51 6,510.12 6,510.12 4.4K
13:02 6,509.86 6,509.86 6,509.50 6,509.50 0.6K
13:03 6,509.63 6,509.83 6,509.31 6,509.31 1.2K
13:04 6,509.87 6,509.87 6,509.39 6,509.39 5.5K
13:05 6,509.39 6,509.54 6,508.91 6,509.54 3.3K
13:06 6,509.49 6,509.81 6,509.49 6,509.81 3.9K
13:07 6,509.68 6,510.07 6,509.21 6,509.21 8.3K
13:08 6,509.21 6,509.56 6,509.16 6,509.56 4.5K
13:09 6,509.16 6,509.51 6,509.16 6,509.51 1.8K
13:10 6,509.77 6,509.77 6,509.26 6,509.41 3.2K
13:11 6,509.91 6,509.91 6,509.79 6,509.79 3.0K
13:12 6,509.83 6,510.63 6,509.83 6,509.94 5.7K
13:13 6,510.06 6,510.06 6,509.86 6,509.91 0.9K
13:14 6,510.29 6,510.29 6,509.34 6,509.34 6.7K
13:15 6,509.21 6,509.25 6,509.19 6,509.19 6.1K
13:16 6,509.21 6,509.21 6,507.92 6,508.57 10.7K
13:17 6,508.57 6,509.45 6,508.57 6,509.45 0.9K
13:18 6,509.48 6,509.48 6,508.92 6,508.92 2.9K
13:19 6,508.92 6,508.92 6,508.63 6,508.63 2.2K
13:20 6,508.84 6,508.90 6,508.84 6,508.90 2.9K
13:21 6,510.10 6,510.60 6,510.10 6,510.21 12.8K
13:22 6,509.17 6,509.17 6,509.03 6,509.03 9.4K
13:23 6,509.03 6,509.03 6,507.43 6,507.43 4.5K
13:24 6,506.33 6,506.72 6,506.33 6,506.41 4.2K
13:25 6,506.41 6,506.41 6,506.17 6,506.27 2.8K
13:26 6,506.76 6,506.76 6,506.57 6,506.57 5.7K
13:27 6,507.37 6,507.40 6,507.12 6,507.27 7.6K
13:28 6,508.10 6,508.23 6,507.74 6,507.74 8.3K
13:29 6,507.74 6,507.74 6,507.49 6,507.56 1.4K
13:30 6,507.55 6,507.93 6,507.55 6,507.93 1.6K
13:31 6,508.98 6,509.37 6,508.98 6,509.37 26.2K
13:32 6,509.56 6,509.56 6,509.32 6,509.32 2.0K
13:33 6,509.32 6,510.14 6,509.26 6,510.14 10.9K
13:34 6,510.21 6,510.21 6,510.06 6,510.09 2.6K
13:35 6,510.10 6,510.10 6,510.10 6,510.10 0.5K
13:36 6,510.10 6,510.10 6,509.72 6,510.01 2.9K
13:37 6,510.14 6,510.17 6,509.99 6,510.17 3.0K
13:38 6,509.97 6,509.97 6,509.61 6,509.61 3.9K
13:39 6,509.67 6,509.67 6,509.28 6,509.28 9.3K
13:40 6,509.28 6,509.28 6,508.46 6,508.79 3.8K
13:41 6,508.54 6,509.05 6,508.54 6,509.05 7.7K
13:42 6,509.17 6,509.74 6,509.17 6,509.54 17.0K
13:43 6,509.30 6,510.10 6,509.30 6,510.10 2.2K
13:44 6,510.20 6,510.46 6,510.20 6,510.40 2.6K
13:45 6,510.79 6,510.79 6,509.35 6,509.35 2.5K
13:46 6,509.41 6,510.05 6,509.41 6,509.92 2.2K
13:47 6,509.92 6,510.11 6,509.16 6,510.11 2.1K
13:48 6,510.58 6,510.58 6,509.00 6,509.00 10.4K
13:49 6,509.00 6,509.54 6,509.00 6,509.54 2.4K
13:50 6,509.58 6,510.11 6,509.58 6,510.11 4.4K
13:51 6,510.63 6,510.63 6,510.45 6,510.45 7.9K
13:52 6,510.45 6,511.07 6,510.45 6,511.07 3.5K
13:53 6,511.07 6,511.65 6,511.07 6,511.65 9.4K
13:54 6,511.52 6,511.64 6,511.39 6,511.59 15.9K
13:55 6,511.59 6,511.59 6,511.19 6,511.24 3.1K
13:56 6,511.05 6,511.11 6,511.05 6,511.11 2.8K
13:57 6,511.07 6,511.07 6,510.62 6,510.68 3.6K
13:58 6,510.15 6,510.97 6,510.06 6,510.97 8.6K
13:59 6,510.97 6,511.18 6,510.92 6,511.18 2.2K
14:00 6,511.18 6,511.18 6,510.38 6,510.38 9.0K
14:01 6,510.84 6,511.33 6,510.84 6,511.33 4.8K
14:02 6,511.33 6,511.33 6,511.28 6,511.28 1.8K
14:03 6,511.00 6,511.89 6,511.00 6,511.89 12.5K
14:04 6,511.89 6,511.89 6,511.31 6,511.31 5.7K
14:05 6,511.25 6,511.25 6,509.67 6,509.67 7.8K
14:06 6,509.42 6,509.42 6,508.60 6,508.60 3.9K
14:07 6,508.42 6,508.92 6,507.95 6,508.92 4.6K
14:08 6,508.92 6,509.14 6,508.92 6,509.14 2.0K
14:09 6,509.16 6,509.16 6,508.61 6,509.07 4.2K
14:10 6,509.32 6,509.32 6,509.00 6,509.00 2.7K
14:11 6,509.13 6,509.45 6,509.13 6,509.19 6.5K
14:12 6,509.15 6,509.56 6,509.15 6,509.49 1.4K
14:13 6,509.49 6,509.77 6,509.49 6,509.77 7.8K
14:14 6,509.96 6,509.96 6,509.45 6,509.45 3.4K
14:15 6,509.40 6,512.11 6,509.40 6,512.11 22.4K
14:16 6,512.39 6,512.39 6,510.96 6,511.15 12.3K
14:17 6,511.15 6,511.28 6,510.63 6,511.21 14.2K
14:18 6,511.21 6,511.41 6,511.08 6,511.08 4.6K
14:19 6,510.71 6,510.71 6,510.08 6,510.58 3.3K
14:20 6,510.58 6,510.58 6,508.98 6,508.98 8.8K
14:21 6,508.66 6,508.66 6,508.26 6,508.44 15.3K
14:22 6,508.53 6,508.53 6,507.89 6,508.40 7.1K
14:23 6,508.53 6,508.53 6,507.37 6,507.52 8.2K
14:24 6,507.58 6,509.35 6,507.58 6,508.58 9.2K
14:25 6,508.20 6,508.20 6,508.08 6,508.08 5.8K
14:26 6,508.31 6,508.32 6,507.96 6,507.96 3.2K
14:27 6,507.54 6,508.00 6,507.35 6,508.00 23.5K
14:28 6,508.00 6,508.00 6,507.54 6,507.54 2.8K
14:29 6,507.50 6,507.59 6,507.40 6,507.40 3.7K
14:30 6,507.40 6,507.80 6,507.40 6,507.70 8.2K
14:31 6,508.25 6,508.69 6,508.25 6,508.69 3.0K
14:32 6,508.54 6,508.54 6,507.54 6,507.54 1.4K
14:33 6,507.48 6,507.48 6,506.18 6,506.26 2.6K
14:34 6,506.29 6,506.48 6,506.29 6,506.32 2.0K
14:35 6,506.32 6,506.49 6,506.32 6,506.49 1.8K
14:36 6,506.19 6,506.19 6,506.08 6,506.08 4.7K
14:37 6,506.28 6,506.55 6,506.03 6,506.54 6.2K
14:38 6,506.54 6,507.12 6,506.54 6,507.05 7.8K
14:39 6,507.05 6,507.05 6,506.42 6,506.81 4.8K
14:40 6,506.81 6,506.87 6,506.28 6,506.28 4.0K
14:41 6,506.28 6,506.49 6,506.28 6,506.49 3.2K
14:42 6,506.49 6,506.56 6,506.49 6,506.50 0.8K
14:43 6,506.69 6,506.74 6,506.36 6,506.70 6.6K
14:44 6,506.70 6,506.70 6,506.64 6,506.69 0.6K
14:45 6,506.43 6,506.83 6,506.42 6,506.83 19.2K
14:46 6,507.71 6,507.71 6,507.16 6,507.16 9.7K
14:47 6,507.12 6,507.20 6,507.03 6,507.20 4.8K
14:48 6,507.25 6,507.36 6,507.23 6,507.36 3.1K
14:49 6,507.19 6,507.19 6,507.00 6,507.00 1.2K
14:50 6,507.05 6,507.40 6,506.22 6,507.40 16.5K
14:51 6,507.30 6,507.63 6,507.24 6,507.63 5.4K
14:52 6,507.44 6,507.44 6,507.25 6,507.25 1.5K
14:53 6,508.00 6,508.00 6,507.87 6,507.92 1.5K
14:54 6,507.85 6,507.85 6,507.54 6,507.78 2.9K
14:55 6,507.78 6,507.78 6,507.49 6,507.49 4.2K
14:56 6,505.89 6,505.89 6,504.70 6,504.70 16.9K
14:57 6,504.01 6,504.20 6,503.84 6,503.86 5.2K
14:58 6,504.02 6,504.16 6,504.02 6,504.14 4.3K
14:59 6,504.36 6,505.37 6,504.36 6,505.37 4.6K
15:00 6,505.54 6,505.54 6,504.96 6,504.96 4.7K
15:01 6,504.75 6,504.75 6,501.29 6,501.29 4.4K
15:02 6,501.49 6,501.94 6,501.49 6,501.94 2.3K
15:03 6,502.13 6,505.80 6,502.13 6,505.80 5.7K
15:04 6,505.93 6,505.93 6,505.93 6,505.93 1.1K
15:05 6,506.36 6,507.55 6,506.36 6,507.55 9.8K
15:06 6,506.51 6,506.51 6,506.00 6,506.00 13.8K
15:07 6,505.68 6,505.68 6,504.98 6,504.98 3.8K
15:08 6,505.11 6,505.18 6,504.89 6,504.89 4.1K
15:09 6,504.40 6,504.40 6,502.82 6,502.82 10.0K
15:10 6,502.82 6,502.82 6,502.76 6,502.82 6.3K
15:11 6,503.07 6,503.34 6,503.07 6,503.34 2.8K
15:12 6,503.47 6,503.47 6,503.44 6,503.44 5.4K
15:13 6,503.68 6,503.68 6,501.81 6,501.85 23.1K
15:14 6,501.83 6,502.44 6,501.83 6,502.25 2.8K
15:15 6,501.21 6,501.60 6,501.21 6,501.60 7.8K
15:16 6,502.55 6,503.19 6,502.55 6,503.19 6.9K
15:17 6,503.97 6,503.97 6,503.48 6,503.48 3.7K
15:18 6,503.55 6,503.55 6,503.42 6,503.42 3.0K
15:19 6,503.42 6,503.94 6,503.42 6,503.94 2.0K
15:20 6,504.84 6,505.21 6,504.84 6,505.21 4.6K
15:21 6,504.77 6,506.19 6,504.77 6,506.19 9.9K
15:22 6,506.13 6,506.13 6,504.14 6,504.14 17.8K
15:23 6,504.07 6,504.07 6,502.05 6,502.05 4.5K
15:24 6,501.41 6,501.41 6,500.72 6,500.72 7.1K
15:25 6,500.72 6,500.72 6,499.04 6,499.04 9.0K
15:26 6,500.02 6,500.02 6,498.70 6,499.26 9.6K
15:27 6,499.26 6,499.32 6,498.80 6,498.80 9.9K
15:28 6,498.30 6,498.38 6,498.30 6,498.37 5.6K
15:29 6,497.60 6,497.60 6,497.28 6,497.60 8.5K
15:30 6,497.60 6,498.37 6,497.60 6,497.85 8.7K
15:31 6,498.38 6,498.83 6,498.13 6,498.13 9.6K
15:32 6,498.13 6,498.13 6,497.43 6,497.75 6.5K
15:33 6,497.56 6,497.57 6,497.17 6,497.57 3.5K
15:34 6,497.57 6,497.57 6,496.59 6,497.23 11.5K
15:35 6,496.96 6,496.96 6,495.98 6,496.50 14.4K
15:36 6,497.63 6,498.36 6,497.63 6,498.36 14.6K
15:37 6,497.62 6,498.03 6,496.73 6,496.93 5.2K
15:38 6,497.30 6,497.30 6,497.17 6,497.18 12.8K
15:39 6,497.61 6,497.71 6,497.19 6,497.71 11.7K
15:40 6,497.75 6,497.75 6,496.21 6,496.21 19.4K
15:41 6,495.96 6,496.49 6,495.70 6,496.49 8.7K
15:42 6,497.88 6,498.40 6,497.74 6,498.40 11.0K
15:43 6,498.34 6,498.34 6,498.13 6,498.13 5.4K
15:44 6,497.74 6,498.54 6,497.74 6,498.45 12.6K
15:45 6,498.69 6,498.69 6,498.33 6,498.53 17.1K
15:46 6,498.75 6,498.75 6,498.26 6,498.26 13.0K
15:47 6,497.90 6,498.23 6,497.71 6,498.23 11.3K
15:48 6,498.49 6,499.06 6,498.49 6,499.02 12.6K
15:49 6,498.78 6,499.10 6,498.41 6,498.41 15.9K
15:50 6,498.39 6,498.39 6,491.17 6,492.78 147.1K
15:51 6,493.01 6,493.01 6,489.08 6,489.08 36.1K
15:52 6,489.44 6,490.89 6,489.44 6,490.73 32.4K
15:53 6,491.03 6,492.29 6,491.03 6,491.62 23.1K
15:54 6,491.24 6,491.47 6,490.78 6,491.47 36.6K
15:55 6,491.55 6,492.66 6,490.44 6,490.44 42.3K
15:56 6,490.56 6,490.56 6,485.09 6,485.96 93.3K
15:57 6,487.68 6,491.20 6,487.68 6,491.20 77.1K
15:58 6,491.66 6,492.40 6,491.66 6,491.69 85.2K
15:59 6,491.95 6,491.95 6,489.42 6,489.42 108.6K
16:00 6,488.49 6,488.49 6,487.00 6,487.00 8,191.9K
16:01 6,487.00 6,487.00 6,487.00 6,487.00 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