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 6,477.93 6,482.12 6,477.93 6,478.20 100.6K
09:31 6,477.81 6,482.35 6,477.81 6,482.35 5.7K
09:32 6,483.13 6,483.13 6,480.69 6,480.69 9.5K
09:33 6,479.52 6,481.08 6,479.52 6,480.18 6.6K
09:34 6,481.18 6,484.17 6,480.99 6,484.17 5.9K
09:35 6,480.53 6,482.87 6,480.53 6,482.87 7.2K
09:36 6,482.68 6,484.17 6,482.50 6,482.50 4.0K
09:37 6,481.21 6,486.68 6,481.21 6,486.68 11.3K
09:38 6,487.56 6,492.20 6,487.56 6,492.20 12.6K
09:39 6,491.17 6,493.73 6,489.13 6,489.13 8.0K
09:40 6,487.47 6,494.53 6,486.22 6,493.75 11.0K
09:41 6,493.79 6,496.71 6,493.79 6,496.71 9.8K
09:42 6,496.56 6,499.51 6,496.01 6,499.51 13.8K
09:43 6,495.88 6,500.56 6,495.88 6,500.56 9.9K
09:44 6,500.95 6,501.52 6,500.95 6,501.37 9.0K
09:45 6,500.29 6,503.17 6,500.26 6,500.26 10.7K
09:46 6,499.43 6,500.86 6,497.14 6,500.86 18.1K
09:47 6,501.71 6,506.59 6,501.71 6,506.59 8.1K
09:48 6,507.43 6,508.30 6,507.02 6,507.02 15.8K
09:49 6,507.17 6,507.17 6,505.88 6,506.46 10.9K
09:50 6,506.87 6,506.87 6,504.87 6,505.15 20.9K
09:51 6,506.59 6,507.13 6,506.38 6,506.66 9.6K
09:52 6,507.67 6,508.77 6,507.67 6,507.79 9.4K
09:53 6,507.27 6,508.00 6,505.48 6,505.48 14.4K
09:54 6,504.72 6,504.72 6,501.90 6,501.90 11.6K
09:55 6,502.83 6,504.57 6,502.21 6,503.83 11.0K
09:56 6,503.83 6,506.07 6,503.83 6,505.77 5.7K
09:57 6,505.08 6,505.89 6,505.08 6,505.68 8.0K
09:58 6,505.54 6,506.33 6,505.54 6,505.72 10.8K
09:59 6,505.22 6,505.68 6,504.75 6,505.68 7.3K
10:00 6,506.06 6,509.98 6,506.06 6,509.20 18.2K
10:01 6,508.46 6,510.27 6,508.46 6,510.27 7.6K
10:02 6,511.97 6,512.63 6,511.27 6,511.59 8.5K
10:03 6,511.40 6,512.50 6,511.40 6,512.50 6.9K
10:04 6,511.71 6,512.77 6,511.71 6,512.77 5.0K
10:05 6,512.58 6,513.46 6,512.56 6,513.46 5.0K
10:06 6,511.93 6,512.52 6,511.43 6,512.52 13.6K
10:07 6,510.96 6,510.96 6,509.46 6,510.03 8.3K
10:08 6,509.82 6,512.02 6,509.82 6,511.76 6.3K
10:09 6,510.34 6,511.29 6,510.34 6,510.54 7.7K
10:10 6,510.40 6,513.29 6,510.40 6,513.18 5.5K
10:11 6,515.00 6,515.00 6,514.11 6,514.11 8.0K
10:12 6,513.93 6,513.93 6,512.05 6,512.05 4.3K
10:13 6,512.05 6,512.88 6,511.95 6,512.88 2.6K
10:14 6,512.91 6,512.91 6,512.42 6,512.42 2.6K
10:15 6,511.77 6,513.04 6,511.15 6,511.15 16.9K
10:16 6,510.95 6,510.95 6,510.32 6,510.82 4.9K
10:17 6,511.21 6,512.44 6,511.21 6,512.44 2.9K
10:18 6,512.44 6,512.52 6,512.44 6,512.52 2.8K
10:19 6,513.95 6,513.95 6,513.43 6,513.43 9.6K
10:20 6,514.01 6,514.38 6,513.62 6,513.89 13.0K
10:21 6,513.70 6,515.04 6,513.42 6,515.04 15.9K
10:22 6,516.74 6,516.74 6,515.46 6,515.46 7.7K
10:23 6,515.32 6,515.74 6,514.99 6,515.43 11.3K
10:24 6,516.54 6,516.67 6,514.62 6,514.62 11.0K
10:25 6,515.48 6,516.01 6,515.40 6,516.01 15.8K
10:26 6,516.55 6,517.91 6,516.18 6,516.18 6.8K
10:27 6,515.18 6,515.25 6,514.35 6,514.91 9.3K
10:28 6,514.66 6,514.66 6,513.53 6,514.40 9.0K
10:29 6,514.49 6,514.78 6,513.89 6,514.78 3.4K
10:30 6,514.38 6,514.74 6,514.27 6,514.27 8.1K
10:31 6,514.35 6,515.88 6,514.35 6,515.88 8.8K
10:32 6,516.44 6,516.54 6,516.23 6,516.52 8.2K
10:33 6,516.69 6,518.14 6,516.69 6,518.14 19.3K
10:34 6,518.01 6,518.01 6,517.41 6,517.80 3.0K
10:35 6,518.32 6,519.82 6,518.32 6,518.42 7.4K
10:36 6,518.16 6,518.16 6,516.17 6,516.50 5.7K
10:37 6,516.69 6,516.95 6,515.40 6,515.40 6.9K
10:38 6,515.76 6,515.76 6,513.52 6,513.52 8.4K
10:39 6,514.09 6,514.09 6,513.76 6,513.76 4.8K
10:40 6,513.76 6,513.76 6,512.90 6,513.03 6.1K
10:41 6,512.90 6,517.86 6,512.90 6,517.86 3.3K
10:42 6,517.69 6,519.89 6,517.69 6,518.06 16.1K
10:43 6,518.51 6,519.56 6,518.51 6,519.56 7.1K
10:44 6,519.54 6,519.54 6,518.69 6,518.82 12.1K
10:45 6,519.29 6,520.14 6,518.69 6,518.69 8.2K
10:46 6,518.88 6,519.38 6,518.88 6,519.37 12.1K
10:47 6,519.95 6,520.26 6,519.95 6,520.02 10.6K
10:48 6,521.03 6,521.81 6,521.03 6,521.81 8.6K
10:49 6,521.81 6,521.81 6,521.13 6,521.13 1.5K
10:50 6,520.93 6,522.81 6,520.93 6,522.29 9.9K
10:51 6,522.29 6,523.26 6,522.29 6,522.93 8.9K
10:52 6,522.03 6,522.42 6,521.47 6,522.42 14.7K
10:53 6,522.23 6,522.87 6,522.23 6,522.87 5.5K
10:54 6,522.88 6,525.21 6,522.88 6,525.21 12.9K
10:55 6,525.21 6,525.21 6,524.59 6,524.59 7.5K
10:56 6,524.36 6,525.56 6,524.16 6,525.53 9.0K
10:57 6,525.37 6,526.57 6,525.37 6,526.57 21.1K
10:58 6,525.85 6,526.35 6,525.38 6,525.38 6.9K
10:59 6,525.38 6,525.90 6,524.82 6,524.82 15.8K
11:00 6,524.89 6,527.01 6,524.89 6,527.01 12.4K
11:01 6,526.82 6,526.82 6,525.28 6,525.28 10.1K
11:02 6,525.15 6,525.15 6,524.78 6,524.78 5.3K
11:03 6,525.14 6,525.34 6,525.14 6,525.34 5.6K
11:04 6,526.88 6,527.03 6,526.28 6,527.03 6.4K
11:05 6,527.29 6,527.29 6,527.02 6,527.02 7.4K
11:06 6,527.38 6,527.86 6,527.34 6,527.34 6.7K
11:07 6,527.42 6,527.42 6,526.36 6,526.36 8.3K
11:08 6,526.28 6,526.54 6,525.51 6,526.54 9.9K
11:09 6,527.24 6,527.27 6,526.76 6,527.27 5.0K
11:10 6,527.27 6,528.22 6,527.21 6,528.22 5.8K
11:11 6,528.65 6,528.65 6,527.06 6,527.06 7.8K
11:12 6,527.18 6,527.18 6,524.38 6,524.38 6.1K
11:13 6,524.25 6,524.25 6,522.52 6,522.52 6.5K
11:14 6,521.84 6,522.64 6,521.61 6,522.64 7.5K
11:15 6,522.64 6,522.64 6,522.01 6,522.34 2.7K
11:16 6,522.30 6,524.91 6,522.30 6,524.00 12.0K
11:17 6,523.94 6,524.65 6,523.94 6,524.65 3.5K
11:18 6,524.07 6,524.89 6,524.07 6,524.89 5.9K
11:19 6,524.89 6,526.04 6,524.89 6,526.04 10.7K
11:20 6,525.84 6,525.89 6,525.59 6,525.59 2.7K
11:21 6,525.69 6,526.95 6,525.69 6,526.71 9.9K
11:22 6,527.31 6,529.10 6,527.31 6,529.10 5.2K
11:23 6,527.93 6,527.93 6,526.20 6,526.20 10.9K
11:24 6,526.08 6,526.08 6,524.26 6,525.04 8.5K
11:25 6,525.54 6,526.09 6,525.53 6,525.53 4.1K
11:26 6,524.98 6,525.19 6,524.31 6,525.19 7.4K
11:27 6,524.91 6,525.06 6,524.91 6,524.93 5.0K
11:28 6,524.57 6,524.57 6,523.80 6,523.80 11.0K
11:29 6,522.99 6,522.99 6,520.72 6,520.72 9.6K
11:30 6,521.16 6,521.42 6,521.16 6,521.41 6.4K
11:31 6,521.80 6,521.80 6,520.49 6,520.49 4.8K
11:32 6,520.66 6,520.66 6,520.35 6,520.35 2.4K
11:33 6,520.22 6,520.75 6,520.22 6,520.75 3.0K
11:34 6,520.75 6,520.75 6,519.94 6,519.94 7.1K
11:35 6,519.31 6,519.93 6,518.95 6,519.93 6.2K
11:36 6,520.50 6,520.54 6,520.39 6,520.39 3.2K
11:37 6,520.39 6,522.16 6,520.39 6,522.16 4.8K
11:38 6,522.42 6,522.42 6,521.02 6,521.97 6.5K
11:39 6,520.32 6,521.36 6,520.32 6,521.36 6.2K
11:40 6,521.47 6,522.67 6,521.47 6,522.67 2.7K
11:41 6,523.01 6,525.05 6,523.01 6,525.05 7.0K
11:42 6,526.47 6,526.47 6,525.35 6,525.35 15.9K
11:43 6,525.41 6,525.41 6,524.04 6,524.04 11.0K
11:44 6,523.92 6,523.92 6,523.57 6,523.67 4.0K
11:45 6,523.67 6,523.67 6,522.35 6,522.35 6.9K
11:46 6,522.10 6,522.10 6,519.49 6,519.49 6.8K
11:47 6,518.75 6,518.75 6,517.65 6,518.25 7.7K
11:48 6,518.60 6,519.52 6,516.97 6,516.97 8.4K
11:49 6,516.47 6,518.09 6,516.13 6,518.09 10.8K
11:50 6,517.97 6,520.66 6,517.97 6,520.66 7.1K
11:51 6,520.60 6,521.31 6,520.60 6,521.31 1.4K
11:52 6,521.31 6,522.07 6,521.31 6,522.01 5.4K
11:53 6,521.55 6,521.55 6,520.76 6,520.76 3.2K
11:54 6,520.32 6,520.71 6,519.93 6,520.71 7.5K
11:55 6,520.71 6,520.75 6,520.71 6,520.75 2.2K
11:56 6,520.75 6,520.75 6,520.11 6,520.15 3.8K
11:57 6,519.89 6,519.89 6,518.98 6,519.37 2.7K
11:58 6,518.88 6,520.31 6,518.88 6,520.27 5.6K
11:59 6,519.32 6,519.58 6,518.90 6,518.90 2.8K
12:00 6,518.66 6,518.66 6,517.48 6,517.56 9.3K
12:01 6,517.75 6,517.98 6,517.43 6,517.96 1.0K
12:02 6,518.33 6,518.33 6,517.68 6,517.68 2.7K
12:03 6,517.57 6,518.29 6,517.57 6,518.29 3.0K
12:04 6,518.29 6,518.68 6,517.46 6,517.46 10.3K
12:05 6,517.46 6,517.46 6,517.46 6,517.46 2.3K
12:06 6,517.46 6,517.46 6,516.28 6,516.28 5.4K
12:07 6,515.90 6,515.95 6,515.66 6,515.95 4.5K
12:08 6,516.20 6,516.76 6,516.20 6,516.76 2.7K
12:09 6,516.56 6,516.56 6,515.91 6,515.91 9.1K
12:10 6,515.91 6,515.91 6,515.57 6,515.57 2.8K
12:11 6,513.23 6,513.23 6,512.29 6,512.49 8.5K
12:12 6,512.22 6,512.22 6,511.09 6,511.09 5.3K
12:13 6,510.49 6,511.85 6,510.49 6,511.83 6.5K
12:14 6,511.89 6,511.89 6,511.59 6,511.59 0.9K
12:15 6,511.49 6,511.77 6,511.34 6,511.34 5.5K
12:16 6,511.09 6,511.09 6,510.44 6,510.44 7.5K
12:17 6,510.44 6,510.52 6,510.30 6,510.52 2.3K
12:18 6,510.71 6,511.36 6,510.64 6,511.36 9.3K
12:19 6,511.39 6,512.40 6,511.39 6,512.40 5.0K
12:20 6,512.66 6,512.79 6,512.56 6,512.69 6.4K
12:21 6,513.08 6,514.70 6,513.08 6,514.70 7.2K
12:22 6,515.13 6,518.01 6,515.13 6,517.61 8.5K
12:23 6,517.73 6,518.31 6,517.73 6,518.31 2.6K
12:24 6,517.24 6,517.58 6,516.42 6,516.42 7.5K
12:25 6,516.16 6,516.16 6,515.00 6,515.00 6.5K
12:26 6,514.18 6,514.18 6,513.45 6,513.71 3.8K
12:27 6,513.02 6,513.02 6,512.54 6,512.54 3.8K
12:28 6,512.45 6,513.39 6,512.45 6,513.39 8.4K
12:29 6,512.26 6,512.26 6,511.39 6,511.52 10.5K
12:30 6,509.84 6,509.84 6,509.19 6,509.19 3.1K
12:31 6,508.67 6,508.67 6,507.83 6,508.60 10.1K
12:32 6,508.60 6,509.20 6,508.60 6,508.88 4.9K
12:33 6,508.58 6,509.78 6,508.58 6,508.81 8.1K
12:34 6,508.85 6,508.85 6,508.20 6,508.20 4.3K
12:35 6,507.81 6,507.81 6,506.69 6,506.69 2.1K
12:36 6,507.06 6,507.06 6,506.75 6,506.75 3.3K
12:37 6,507.27 6,507.70 6,507.27 6,507.31 5.7K
12:38 6,506.97 6,506.97 6,506.97 6,506.97 15.7K
12:39 6,506.11 6,506.11 6,505.51 6,505.51 2.9K
12:40 6,505.51 6,505.90 6,505.51 6,505.71 6.2K
12:41 6,505.69 6,507.14 6,505.69 6,507.14 9.9K
12:42 6,507.27 6,507.27 6,507.08 6,507.08 1.9K
12:43 6,507.06 6,507.28 6,507.06 6,507.08 1.5K
12:44 6,507.33 6,507.33 6,506.91 6,506.91 0.8K
12:45 6,506.73 6,506.73 6,505.77 6,505.77 5.3K
12:46 6,505.38 6,505.38 6,505.14 6,505.14 1.8K
12:47 6,505.07 6,505.79 6,505.03 6,505.79 5.0K
12:48 6,506.18 6,506.18 6,505.66 6,505.74 4.9K
12:49 6,505.79 6,505.79 6,504.09 6,504.09 7.8K
12:50 6,504.09 6,504.79 6,503.57 6,504.79 7.1K
12:51 6,505.01 6,505.01 6,504.48 6,504.48 5.8K
12:52 6,504.74 6,504.74 6,504.15 6,504.15 4.4K
12:53 6,503.59 6,503.59 6,503.19 6,503.53 10.5K
12:54 6,503.65 6,503.65 6,503.24 6,503.24 8.0K
12:55 6,503.32 6,503.66 6,503.32 6,503.52 8.0K
12:56 6,503.91 6,504.73 6,503.91 6,504.73 4.7K
12:57 6,504.65 6,505.45 6,504.65 6,505.45 13.2K
12:58 6,505.49 6,506.66 6,505.49 6,506.66 4.3K
12:59 6,506.72 6,507.09 6,506.08 6,506.08 4.7K
13:00 6,505.93 6,506.52 6,505.93 6,506.52 8.6K
13:01 6,506.66 6,507.97 6,506.66 6,507.94 8.1K
13:02 6,507.97 6,508.51 6,507.97 6,508.51 5.8K
13:03 6,509.21 6,510.25 6,508.92 6,510.25 16.5K
13:04 6,509.86 6,511.36 6,509.86 6,511.36 9.7K
13:05 6,511.74 6,514.82 6,511.74 6,514.82 4.8K
13:06 6,514.82 6,514.82 6,514.64 6,514.64 13.2K
13:07 6,514.44 6,514.78 6,513.73 6,514.78 12.8K
13:08 6,514.88 6,517.19 6,514.88 6,517.19 9.8K
13:09 6,517.17 6,518.27 6,517.17 6,518.27 3.0K
13:10 6,517.29 6,517.29 6,516.40 6,516.53 14.9K
13:11 6,517.36 6,518.30 6,517.36 6,518.30 18.3K
13:12 6,518.18 6,519.13 6,518.00 6,519.13 7.6K
13:13 6,519.11 6,519.50 6,519.11 6,519.37 2.6K
13:14 6,519.50 6,521.51 6,519.50 6,521.27 20.1K
13:15 6,520.88 6,521.00 6,520.62 6,520.62 5.9K
13:16 6,520.62 6,520.88 6,520.23 6,520.88 3.6K
13:17 6,521.17 6,521.17 6,520.84 6,521.14 3.8K
13:18 6,522.68 6,523.06 6,522.68 6,522.94 6.1K
13:19 6,522.88 6,523.11 6,522.69 6,523.11 4.9K
13:20 6,523.18 6,523.20 6,523.18 6,523.19 3.7K
13:21 6,523.19 6,523.19 6,522.78 6,522.78 2.8K
13:22 6,522.38 6,522.83 6,522.06 6,522.70 7.7K
13:23 6,522.70 6,523.45 6,522.42 6,523.45 7.7K
13:24 6,523.45 6,523.45 6,522.21 6,522.21 2.6K
13:25 6,522.21 6,522.21 6,520.88 6,520.88 9.5K
13:26 6,520.88 6,522.39 6,520.88 6,522.29 4.0K
13:27 6,521.58 6,521.58 6,521.18 6,521.18 2.5K
13:28 6,521.66 6,521.80 6,521.66 6,521.80 2.7K
13:29 6,521.68 6,521.73 6,521.48 6,521.48 1.7K
13:30 6,521.83 6,521.83 6,521.60 6,521.60 7.4K
13:31 6,521.00 6,521.00 6,520.54 6,520.73 6.5K
13:32 6,520.87 6,521.05 6,520.69 6,520.69 8.5K
13:33 6,520.69 6,520.69 6,520.22 6,520.22 2.7K
13:34 6,520.30 6,520.30 6,519.17 6,519.17 4.7K
13:35 6,519.07 6,519.07 6,517.80 6,517.80 11.0K
13:36 6,517.61 6,517.61 6,517.43 6,517.43 2.7K
13:37 6,517.41 6,517.70 6,517.32 6,517.32 7.7K
13:38 6,516.81 6,517.44 6,516.66 6,517.44 6.6K
13:39 6,517.56 6,518.29 6,517.56 6,518.29 14.9K
13:40 6,518.76 6,518.76 6,517.34 6,517.34 6.6K
13:41 6,517.34 6,517.34 6,516.44 6,516.44 4.0K
13:42 6,516.44 6,516.53 6,515.85 6,516.53 9.5K
13:43 6,516.91 6,516.91 6,516.58 6,516.58 3.3K
13:44 6,515.68 6,515.68 6,515.18 6,515.18 5.1K
13:45 6,515.18 6,515.18 6,514.11 6,514.11 6.9K
13:46 6,514.04 6,514.38 6,513.79 6,513.79 4.0K
13:47 6,513.87 6,514.30 6,513.34 6,513.34 12.1K
13:48 6,513.60 6,513.60 6,512.94 6,512.98 8.4K
13:49 6,513.23 6,513.49 6,512.80 6,512.80 13.5K
13:50 6,512.55 6,512.55 6,511.88 6,511.95 5.7K
13:51 6,511.95 6,513.86 6,511.95 6,513.86 16.4K
13:52 6,514.06 6,515.53 6,514.06 6,514.81 19.1K
13:53 6,514.87 6,514.93 6,513.82 6,513.82 3.9K
13:54 6,513.57 6,513.57 6,512.80 6,513.19 7.5K
13:55 6,512.41 6,512.41 6,511.51 6,511.51 4.0K
13:56 6,511.47 6,511.47 6,509.62 6,509.74 4.4K
13:57 6,509.15 6,510.36 6,509.15 6,510.36 3.2K
13:58 6,510.34 6,510.42 6,510.09 6,510.41 4.6K
13:59 6,510.74 6,510.99 6,510.74 6,510.99 3.0K
14:00 6,511.17 6,511.22 6,510.44 6,510.44 4.0K
14:01 6,510.05 6,510.58 6,510.05 6,510.58 9.7K
14:02 6,510.65 6,511.56 6,510.65 6,511.56 5.2K
14:03 6,512.08 6,512.73 6,512.08 6,512.73 8.0K
14:04 6,512.83 6,513.54 6,512.83 6,513.54 2.6K
14:05 6,513.86 6,513.92 6,513.35 6,513.92 4.8K
14:06 6,513.92 6,513.92 6,513.79 6,513.87 6.5K
14:07 6,514.58 6,515.78 6,514.58 6,515.78 6.5K
14:08 6,515.78 6,516.02 6,515.76 6,515.94 5.1K
14:09 6,516.30 6,516.83 6,516.30 6,516.83 6.5K
14:10 6,516.83 6,516.83 6,516.11 6,516.36 7.0K
14:11 6,517.11 6,517.18 6,516.57 6,516.57 12.4K
14:12 6,516.78 6,516.78 6,514.30 6,514.30 18.1K
14:13 6,513.67 6,513.86 6,513.46 6,513.86 8.6K
14:14 6,513.77 6,513.90 6,513.77 6,513.90 5.6K
14:15 6,514.02 6,514.16 6,514.02 6,514.16 2.9K
14:16 6,513.38 6,513.71 6,513.38 6,513.45 12.2K
14:17 6,513.45 6,515.17 6,513.45 6,515.17 4.6K
14:18 6,515.60 6,516.18 6,515.60 6,516.18 5.3K
14:19 6,515.92 6,516.52 6,515.92 6,516.52 5.5K
14:20 6,516.46 6,516.46 6,515.70 6,515.70 6.4K
14:21 6,515.45 6,515.45 6,513.44 6,513.44 8.8K
14:22 6,514.02 6,514.09 6,513.92 6,514.04 7.4K
14:23 6,514.19 6,514.45 6,514.07 6,514.30 8.0K
14:24 6,514.49 6,515.65 6,513.79 6,513.79 14.4K
14:25 6,513.08 6,513.63 6,513.08 6,513.63 4.6K
14:26 6,513.81 6,514.00 6,513.81 6,514.00 5.8K
14:27 6,514.76 6,515.06 6,514.76 6,515.06 5.3K
14:28 6,515.60 6,515.62 6,515.43 6,515.43 6.2K
14:29 6,515.04 6,517.20 6,515.04 6,517.01 13.6K
14:30 6,517.67 6,517.67 6,516.45 6,516.99 15.4K
14:31 6,517.24 6,517.25 6,516.95 6,516.95 3.3K
14:32 6,516.84 6,516.89 6,516.70 6,516.70 3.8K
14:33 6,516.44 6,516.44 6,515.32 6,515.88 6.4K
14:34 6,516.22 6,516.62 6,515.79 6,516.62 7.5K
14:35 6,516.74 6,516.98 6,516.74 6,516.98 2.1K
14:36 6,516.65 6,516.65 6,516.32 6,516.32 9.6K
14:37 6,516.34 6,516.34 6,515.62 6,515.91 12.0K
14:38 6,515.45 6,515.58 6,514.34 6,514.34 3.9K
14:39 6,513.63 6,513.63 6,512.93 6,512.93 7.2K
14:40 6,512.54 6,512.54 6,512.31 6,512.31 4.6K
14:41 6,512.51 6,513.57 6,512.51 6,513.57 14.3K
14:42 6,513.61 6,513.61 6,512.92 6,513.20 2.0K
14:43 6,513.19 6,513.34 6,512.96 6,513.34 4.3K
14:44 6,514.08 6,514.85 6,513.74 6,514.85 9.4K
14:45 6,514.73 6,514.80 6,514.49 6,514.62 13.7K
14:46 6,514.24 6,515.90 6,514.24 6,515.90 11.2K
14:47 6,515.96 6,516.13 6,515.92 6,516.13 7.0K
14:48 6,515.90 6,519.07 6,515.90 6,519.07 20.9K
14:49 6,518.77 6,519.41 6,518.77 6,519.41 7.8K
14:50 6,519.26 6,519.82 6,519.11 6,519.19 15.2K
14:51 6,518.64 6,518.64 6,518.28 6,518.28 17.2K
14:52 6,518.37 6,518.64 6,518.13 6,518.46 6.5K
14:53 6,518.54 6,518.54 6,517.07 6,517.07 9.2K
14:54 6,517.07 6,517.70 6,517.07 6,517.55 6.1K
14:55 6,517.25 6,517.25 6,516.29 6,516.29 20.0K
14:56 6,517.36 6,517.36 6,515.49 6,515.49 16.0K
14:57 6,514.87 6,514.87 6,514.06 6,514.39 16.5K
14:58 6,514.38 6,514.38 6,513.47 6,513.47 9.7K
14:59 6,513.33 6,513.90 6,513.33 6,513.87 5.8K
15:00 6,513.46 6,513.46 6,511.89 6,512.41 31.9K
15:01 6,512.38 6,512.38 6,510.47 6,510.47 37.7K
15:02 6,510.66 6,511.20 6,510.66 6,511.20 6.7K
15:03 6,511.34 6,511.38 6,511.01 6,511.38 14.9K
15:04 6,511.32 6,512.17 6,511.32 6,512.17 21.0K
15:05 6,512.04 6,513.36 6,512.04 6,512.41 10.9K
15:06 6,512.74 6,512.74 6,511.55 6,511.55 11.5K
15:07 6,511.94 6,511.94 6,510.66 6,510.66 10.6K
15:08 6,510.61 6,510.61 6,508.59 6,508.59 11.1K
15:09 6,508.59 6,509.61 6,508.59 6,509.61 9.3K
15:10 6,509.59 6,510.10 6,509.14 6,509.14 6.6K
15:11 6,509.14 6,509.24 6,508.98 6,508.98 11.4K
15:12 6,508.98 6,508.98 6,508.63 6,508.63 4.1K
15:13 6,508.07 6,508.86 6,508.07 6,508.74 13.3K
15:14 6,509.42 6,509.78 6,508.97 6,509.78 20.7K
15:15 6,510.03 6,510.09 6,510.00 6,510.09 7.0K
15:16 6,510.29 6,512.28 6,510.29 6,512.28 9.9K
15:17 6,512.47 6,513.36 6,512.47 6,513.36 14.9K
15:18 6,514.01 6,514.01 6,513.68 6,513.68 10.3K
15:19 6,514.06 6,514.60 6,514.06 6,514.60 8.9K
15:20 6,514.85 6,514.85 6,511.80 6,511.80 24.8K
15:21 6,510.69 6,510.69 6,509.44 6,509.44 12.5K
15:22 6,508.80 6,508.80 6,506.26 6,506.26 10.9K
15:23 6,506.48 6,506.48 6,506.28 6,506.42 13.4K
15:24 6,506.28 6,506.29 6,504.37 6,504.56 4.8K
15:25 6,504.82 6,504.88 6,504.76 6,504.76 8.9K
15:26 6,505.94 6,506.68 6,505.94 6,506.47 22.4K
15:27 6,505.91 6,505.91 6,505.12 6,505.53 9.2K
15:28 6,505.46 6,505.46 6,504.27 6,504.70 10.9K
15:29 6,505.03 6,505.45 6,505.00 6,505.29 6.8K
15:30 6,505.29 6,505.74 6,505.29 6,505.74 14.0K
15:31 6,505.80 6,506.31 6,505.57 6,506.31 17.3K
15:32 6,506.26 6,506.77 6,506.26 6,506.77 13.7K
15:33 6,506.77 6,507.70 6,506.77 6,507.68 8.8K
15:34 6,509.15 6,509.97 6,509.15 6,509.90 21.6K
15:35 6,509.90 6,510.37 6,509.82 6,510.37 22.9K
15:36 6,509.98 6,510.10 6,509.71 6,510.10 20.9K
15:37 6,509.17 6,509.25 6,509.17 6,509.25 13.4K
15:38 6,509.72 6,509.72 6,508.66 6,508.66 22.0K
15:39 6,509.17 6,509.40 6,508.91 6,509.03 10.8K
15:40 6,508.72 6,509.71 6,508.72 6,509.71 11.9K
15:41 6,510.47 6,511.41 6,510.47 6,511.41 18.5K
15:42 6,511.55 6,511.55 6,511.48 6,511.48 21.0K
15:43 6,511.61 6,513.16 6,511.61 6,513.11 14.9K
15:44 6,512.72 6,512.72 6,511.95 6,511.95 20.0K
15:45 6,512.56 6,513.27 6,512.52 6,512.52 20.3K
15:46 6,511.35 6,511.35 6,510.59 6,510.59 8.3K
15:47 6,510.21 6,511.62 6,510.19 6,511.42 20.5K
15:48 6,511.61 6,511.61 6,511.32 6,511.32 12.9K
15:49 6,512.48 6,513.00 6,512.27 6,513.00 20.7K
15:50 6,513.07 6,517.61 6,513.07 6,517.61 89.5K
15:51 6,517.39 6,519.36 6,517.39 6,519.36 36.4K
15:52 6,519.50 6,520.25 6,519.35 6,520.25 27.5K
15:53 6,520.46 6,520.86 6,520.46 6,520.86 35.5K
15:54 6,522.61 6,523.16 6,522.15 6,523.16 35.5K
15:55 6,522.56 6,524.07 6,522.56 6,523.90 40.1K
15:56 6,525.24 6,525.24 6,520.12 6,520.12 83.9K
15:57 6,519.93 6,519.93 6,516.52 6,516.52 121.4K
15:58 6,516.29 6,516.48 6,516.15 6,516.25 81.0K
15:59 6,516.05 6,516.12 6,513.75 6,515.09 81.0K
16:00 6,514.40 6,515.16 6,514.40 6,515.16 8,700.9K
16:01 6,515.16 6,515.16 6,515.16 6,515.16 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