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 6,583.67 6,593.13 6,583.67 6,593.13 66.8K
09:31 6,592.74 6,600.04 6,592.74 6,599.46 32.2K
09:32 6,600.95 6,600.95 6,599.78 6,600.21 16.5K
09:33 6,600.60 6,604.40 6,600.60 6,604.40 111.8K
09:34 6,603.72 6,606.45 6,603.72 6,606.45 9.5K
09:35 6,608.26 6,611.42 6,606.06 6,611.42 26.4K
09:36 6,613.36 6,614.91 6,612.59 6,614.91 11.2K
09:37 6,617.39 6,618.03 6,617.39 6,618.03 50.7K
09:38 6,618.27 6,619.58 6,617.89 6,619.58 10.3K
09:39 6,619.06 6,622.46 6,619.06 6,622.46 19.9K
09:40 6,621.32 6,630.18 6,620.63 6,630.18 34.4K
09:41 6,631.52 6,632.79 6,630.75 6,631.14 8.5K
09:42 6,631.36 6,631.36 6,628.19 6,628.19 20.1K
09:43 6,628.59 6,631.63 6,628.55 6,630.21 12.2K
09:44 6,630.42 6,630.78 6,630.42 6,630.46 11.6K
09:45 6,627.49 6,627.49 6,624.50 6,624.50 26.2K
09:46 6,625.24 6,629.43 6,625.24 6,629.43 16.2K
09:47 6,628.10 6,628.10 6,627.67 6,627.67 13.8K
09:48 6,627.38 6,628.47 6,627.38 6,627.50 7.4K
09:49 6,628.46 6,630.42 6,628.46 6,630.42 6.8K
09:50 6,630.80 6,632.43 6,630.11 6,632.43 24.9K
09:51 6,633.21 6,633.21 6,630.73 6,630.73 8.0K
09:52 6,630.62 6,632.64 6,630.62 6,632.64 10.1K
09:53 6,632.38 6,633.55 6,632.38 6,632.68 27.3K
09:54 6,632.71 6,634.96 6,632.71 6,634.96 29.4K
09:55 6,634.57 6,634.57 6,632.72 6,632.72 7.1K
09:56 6,635.40 6,637.66 6,635.40 6,637.63 15.7K
09:57 6,637.50 6,639.61 6,637.50 6,639.61 22.9K
09:58 6,639.30 6,641.12 6,639.30 6,640.70 85.6K
09:59 6,640.44 6,640.44 6,639.74 6,639.74 27.7K
10:00 6,639.09 6,639.09 6,636.99 6,636.99 26.9K
10:01 6,637.32 6,639.18 6,637.32 6,639.18 16.7K
10:02 6,638.94 6,638.94 6,636.62 6,636.62 78.0K
10:03 6,637.58 6,639.02 6,637.58 6,638.28 48.6K
10:04 6,638.19 6,638.19 6,636.75 6,636.75 6.4K
10:05 6,636.90 6,636.90 6,635.80 6,636.74 9.6K
10:06 6,636.10 6,636.10 6,634.54 6,634.54 7.4K
10:07 6,635.60 6,637.48 6,635.41 6,637.48 23.3K
10:08 6,636.96 6,638.17 6,636.96 6,638.17 5.6K
10:09 6,638.72 6,639.13 6,638.72 6,638.79 8.8K
10:10 6,638.09 6,638.42 6,638.09 6,638.42 12.0K
10:11 6,638.24 6,638.42 6,636.97 6,638.42 20.0K
10:12 6,637.89 6,637.89 6,635.42 6,635.42 11.9K
10:13 6,636.14 6,637.38 6,636.14 6,637.38 21.6K
10:14 6,636.83 6,637.22 6,636.82 6,637.22 10.5K
10:15 6,637.02 6,637.02 6,636.62 6,636.73 6.4K
10:16 6,637.56 6,637.56 6,636.34 6,636.99 9.4K
10:17 6,638.24 6,639.29 6,638.18 6,639.29 9.0K
10:18 6,639.29 6,639.29 6,638.77 6,639.19 22.4K
10:19 6,638.74 6,640.04 6,638.74 6,640.04 7.4K
10:20 6,640.17 6,642.09 6,640.17 6,642.09 14.7K
10:21 6,642.09 6,642.46 6,641.78 6,641.78 7.6K
10:22 6,641.78 6,642.15 6,641.78 6,642.15 5.0K
10:23 6,642.15 6,642.79 6,641.88 6,642.79 6.6K
10:24 6,641.66 6,642.43 6,641.66 6,642.43 12.6K
10:25 6,643.65 6,644.06 6,643.02 6,644.06 8.7K
10:26 6,642.58 6,643.25 6,642.58 6,642.93 6.9K
10:27 6,642.93 6,643.84 6,642.93 6,643.84 5.3K
10:28 6,643.84 6,645.29 6,643.84 6,645.29 16.2K
10:29 6,644.79 6,644.79 6,642.19 6,642.98 14.1K
10:30 6,644.04 6,644.04 6,643.20 6,643.79 16.7K
10:31 6,645.20 6,645.50 6,645.01 6,645.50 26.2K
10:32 6,645.70 6,645.70 6,644.38 6,645.40 9.0K
10:33 6,645.27 6,645.27 6,644.82 6,644.91 6.0K
10:34 6,645.47 6,645.79 6,645.47 6,645.79 20.0K
10:35 6,645.80 6,645.80 6,644.44 6,644.44 14.5K
10:36 6,644.56 6,645.28 6,644.06 6,645.28 5.2K
10:37 6,645.28 6,646.73 6,645.28 6,646.73 16.9K
10:38 6,646.86 6,648.43 6,646.40 6,646.40 57.2K
10:39 6,646.48 6,647.14 6,646.48 6,646.75 7.5K
10:40 6,647.14 6,648.61 6,647.14 6,648.61 25.4K
10:41 6,648.16 6,650.21 6,648.16 6,650.21 10.5K
10:42 6,650.24 6,650.89 6,650.24 6,650.70 9.9K
10:43 6,650.57 6,651.33 6,650.42 6,651.33 7.8K
10:44 6,651.33 6,653.11 6,651.33 6,652.39 16.6K
10:45 6,653.01 6,653.01 6,650.34 6,650.34 20.4K
10:46 6,649.79 6,650.98 6,649.66 6,650.98 11.2K
10:47 6,651.16 6,651.48 6,651.16 6,651.17 10.7K
10:48 6,652.18 6,652.18 6,651.79 6,651.85 10.6K
10:49 6,651.50 6,653.07 6,651.50 6,652.22 11.1K
10:50 6,652.29 6,654.60 6,652.29 6,654.60 13.4K
10:51 6,654.60 6,654.60 6,654.11 6,654.11 4.7K
10:52 6,654.36 6,654.88 6,654.21 6,654.21 4.7K
10:53 6,654.60 6,655.25 6,654.60 6,655.25 7.1K
10:54 6,656.60 6,657.12 6,656.60 6,656.73 6.1K
10:55 6,656.73 6,656.73 6,655.46 6,655.46 11.3K
10:56 6,654.45 6,654.62 6,653.91 6,654.62 11.6K
10:57 6,654.49 6,654.49 6,653.98 6,653.98 3.2K
10:58 6,652.18 6,652.95 6,652.18 6,652.88 15.0K
10:59 6,652.87 6,652.87 6,649.35 6,649.35 18.5K
11:00 6,648.47 6,648.76 6,648.47 6,648.76 6.3K
11:01 6,648.54 6,648.54 6,647.47 6,647.66 7.9K
11:02 6,647.23 6,647.64 6,647.23 6,647.64 5.1K
11:03 6,647.40 6,647.47 6,645.93 6,645.93 8.1K
11:04 6,645.93 6,645.93 6,642.02 6,642.02 10.5K
11:05 6,641.76 6,645.07 6,641.76 6,645.07 7.6K
11:06 6,644.03 6,644.27 6,643.12 6,643.12 12.9K
11:07 6,643.00 6,644.03 6,642.75 6,644.03 7.6K
11:08 6,643.51 6,645.10 6,643.51 6,644.25 6.0K
11:09 6,644.09 6,644.09 6,643.81 6,643.94 8.2K
11:10 6,643.61 6,643.78 6,643.35 6,643.78 38.4K
11:11 6,643.13 6,644.33 6,643.13 6,644.33 6.7K
11:12 6,643.71 6,644.94 6,643.71 6,644.94 13.7K
11:13 6,645.19 6,647.04 6,645.19 6,647.04 5.7K
11:14 6,647.04 6,648.64 6,647.04 6,648.64 24.5K
11:15 6,649.15 6,649.15 6,648.15 6,648.15 24.6K
11:16 6,648.73 6,653.42 6,648.73 6,653.34 42.7K
11:17 6,654.26 6,654.92 6,654.07 6,654.92 17.2K
11:18 6,655.11 6,657.23 6,655.11 6,657.23 12.6K
11:19 6,657.00 6,658.99 6,657.00 6,658.99 21.9K
11:20 6,659.49 6,659.51 6,659.04 6,659.51 13.8K
11:21 6,659.51 6,659.51 6,656.39 6,657.16 16.1K
11:22 6,657.22 6,657.83 6,657.22 6,657.83 3.6K
11:23 6,656.98 6,656.98 6,655.94 6,655.94 18.5K
11:24 6,655.94 6,656.58 6,655.42 6,656.58 6.0K
11:25 6,656.78 6,657.57 6,656.46 6,657.16 9.5K
11:26 6,656.76 6,657.16 6,656.59 6,656.59 13.9K
11:27 6,657.03 6,658.17 6,657.03 6,657.24 22.0K
11:28 6,658.14 6,658.14 6,656.83 6,657.03 9.6K
11:29 6,657.03 6,659.33 6,656.99 6,659.33 15.7K
11:30 6,659.40 6,661.21 6,659.40 6,661.17 15.7K
11:31 6,661.60 6,663.26 6,661.60 6,662.92 17.8K
11:32 6,662.69 6,662.69 6,661.83 6,661.83 8.7K
11:33 6,661.80 6,661.80 6,661.05 6,661.05 10.3K
11:34 6,661.88 6,662.03 6,661.22 6,662.03 14.6K
11:35 6,662.88 6,663.67 6,662.88 6,663.43 6.2K
11:36 6,663.44 6,663.94 6,663.44 6,663.69 7.2K
11:37 6,662.34 6,662.34 6,661.05 6,661.34 12.3K
11:38 6,661.34 6,662.05 6,661.34 6,662.05 18.0K
11:39 6,662.56 6,663.37 6,662.56 6,662.94 9.6K
11:40 6,662.82 6,663.66 6,662.70 6,662.70 12.7K
11:41 6,662.05 6,662.05 6,661.81 6,661.87 10.7K
11:42 6,662.23 6,662.99 6,661.95 6,662.60 5.3K
11:43 6,663.29 6,663.76 6,663.29 6,663.43 7.4K
11:44 6,663.41 6,663.41 6,662.49 6,662.49 8.2K
11:45 6,661.87 6,662.68 6,661.87 6,662.29 7.6K
11:46 6,662.68 6,663.07 6,662.68 6,663.07 2.5K
11:47 6,662.68 6,662.68 6,661.34 6,661.34 6.1K
11:48 6,661.39 6,661.49 6,660.34 6,660.34 6.6K
11:49 6,660.53 6,660.53 6,659.84 6,659.90 4.7K
11:50 6,660.46 6,662.40 6,660.46 6,662.40 12.5K
11:51 6,662.27 6,664.35 6,662.27 6,663.32 24.0K
11:52 6,663.11 6,665.67 6,663.11 6,665.67 18.5K
11:53 6,666.06 6,666.89 6,666.06 6,666.75 9.1K
11:54 6,666.36 6,667.52 6,666.36 6,667.52 10.5K
11:55 6,667.28 6,668.30 6,667.28 6,667.74 6.6K
11:56 6,668.38 6,670.82 6,668.38 6,670.82 18.2K
11:57 6,670.67 6,670.67 6,668.78 6,669.22 15.4K
11:58 6,668.77 6,669.01 6,668.77 6,669.01 3.3K
11:59 6,668.79 6,668.79 6,668.25 6,668.25 11.4K
12:00 6,668.04 6,668.04 6,664.31 6,664.91 11.0K
12:01 6,663.68 6,663.68 6,662.99 6,662.99 7.8K
12:02 6,664.66 6,664.66 6,663.42 6,663.42 9.3K
12:03 6,661.00 6,661.48 6,661.00 6,661.48 6.5K
12:04 6,661.20 6,661.78 6,661.20 6,661.78 1.9K
12:05 6,661.71 6,662.07 6,661.71 6,661.80 8.9K
12:06 6,663.04 6,663.04 6,662.40 6,662.74 13.3K
12:07 6,662.31 6,662.62 6,662.31 6,662.55 4.0K
12:08 6,662.99 6,662.99 6,662.15 6,662.15 6.7K
12:09 6,662.15 6,662.15 6,660.48 6,660.48 14.1K
12:10 6,660.22 6,660.22 6,659.00 6,659.00 6.5K
12:11 6,658.49 6,658.49 6,654.78 6,654.86 9.1K
12:12 6,655.11 6,655.49 6,654.97 6,655.49 3.4K
12:13 6,655.59 6,655.98 6,655.59 6,655.98 2.4K
12:14 6,655.33 6,656.95 6,655.33 6,656.79 6.1K
12:15 6,655.62 6,656.26 6,655.62 6,655.89 6.3K
12:16 6,655.50 6,656.28 6,655.50 6,656.04 5.6K
12:17 6,656.56 6,656.96 6,656.13 6,656.96 3.2K
12:18 6,656.95 6,657.92 6,656.24 6,656.24 8.0K
12:19 6,656.11 6,656.11 6,655.72 6,655.72 2.9K
12:20 6,655.72 6,655.72 6,655.02 6,655.02 4.6K
12:21 6,654.98 6,655.76 6,654.98 6,655.76 18.4K
12:22 6,655.31 6,655.69 6,654.98 6,655.69 7.2K
12:23 6,655.30 6,655.30 6,654.54 6,654.67 7.1K
12:24 6,654.31 6,654.70 6,654.31 6,654.70 10.2K
12:25 6,653.15 6,653.15 6,652.28 6,652.28 9.3K
12:26 6,652.28 6,653.37 6,652.28 6,653.37 3.6K
12:27 6,654.17 6,654.17 6,652.43 6,652.43 6.5K
12:28 6,653.60 6,653.60 6,652.23 6,652.23 2.4K
12:29 6,652.23 6,652.38 6,651.84 6,651.84 2.1K
12:30 6,651.84 6,652.54 6,651.36 6,652.54 7.7K
12:31 6,652.41 6,652.41 6,651.69 6,651.69 3.8K
12:32 6,651.78 6,652.23 6,651.78 6,652.17 1.0K
12:33 6,652.93 6,653.48 6,652.93 6,653.48 6.3K
12:34 6,653.48 6,654.97 6,653.48 6,654.97 7.0K
12:35 6,654.51 6,655.09 6,654.51 6,655.09 4.4K
12:36 6,655.09 6,655.19 6,655.09 6,655.19 3.5K
12:37 6,655.06 6,656.15 6,655.06 6,656.15 7.5K
12:38 6,657.27 6,657.92 6,657.27 6,657.79 2.6K
12:39 6,657.45 6,657.73 6,657.45 6,657.73 10.9K
12:40 6,657.73 6,658.32 6,657.73 6,657.96 6.0K
12:41 6,657.96 6,658.00 6,657.15 6,657.15 5.0K
12:42 6,656.76 6,656.76 6,656.44 6,656.44 1.7K
12:43 6,655.99 6,655.99 6,655.72 6,655.72 2.8K
12:44 6,655.01 6,655.06 6,655.01 6,655.06 3.2K
12:45 6,655.17 6,655.78 6,654.39 6,655.78 8.8K
12:46 6,655.86 6,656.51 6,655.86 6,656.38 2.8K
12:47 6,656.25 6,656.25 6,655.85 6,655.85 4.1K
12:48 6,655.19 6,655.19 6,654.39 6,654.39 3.7K
12:49 6,654.35 6,654.60 6,654.35 6,654.54 4.4K
12:50 6,655.06 6,655.39 6,655.06 6,655.27 2.9K
12:51 6,655.12 6,655.48 6,655.12 6,655.43 10.4K
12:52 6,655.43 6,656.45 6,655.43 6,656.45 9.9K
12:53 6,655.86 6,656.63 6,655.86 6,656.63 5.3K
12:54 6,655.42 6,655.61 6,655.42 6,655.61 8.1K
12:55 6,655.71 6,655.71 6,654.92 6,654.92 2.5K
12:56 6,655.96 6,656.46 6,655.96 6,656.46 7.7K
12:57 6,656.46 6,656.70 6,656.03 6,656.70 3.8K
12:58 6,656.70 6,656.80 6,656.70 6,656.80 0.5K
12:59 6,656.86 6,656.86 6,656.38 6,656.38 30.7K
13:00 6,656.38 6,656.39 6,655.88 6,656.22 14.6K
13:01 6,656.22 6,657.52 6,655.46 6,657.52 17.0K
13:02 6,658.13 6,659.56 6,658.13 6,659.56 9.4K
13:03 6,659.56 6,661.43 6,659.10 6,661.43 3.9K
13:04 6,661.43 6,661.75 6,661.30 6,661.30 2.7K
13:05 6,660.91 6,660.97 6,660.72 6,660.72 2.8K
13:06 6,660.75 6,660.75 6,660.32 6,660.32 5.2K
13:07 6,659.54 6,660.55 6,659.22 6,660.55 3.5K
13:08 6,660.34 6,661.18 6,660.34 6,661.05 2.8K
13:09 6,660.89 6,661.78 6,660.89 6,661.78 4.2K
13:10 6,663.68 6,664.36 6,663.68 6,664.36 12.0K
13:11 6,664.41 6,665.23 6,664.41 6,665.23 9.0K
13:12 6,665.23 6,665.78 6,664.64 6,664.64 14.7K
13:13 6,663.64 6,663.64 6,663.38 6,663.62 7.5K
13:14 6,663.89 6,663.89 6,663.38 6,663.38 3.8K
13:15 6,662.94 6,662.94 6,662.48 6,662.48 5.5K
13:16 6,662.28 6,662.48 6,662.28 6,662.47 4.5K
13:17 6,662.60 6,662.60 6,661.95 6,661.95 4.7K
13:18 6,661.95 6,662.34 6,661.95 6,662.01 2.2K
13:19 6,662.34 6,662.40 6,662.33 6,662.33 4.7K
13:20 6,662.33 6,663.79 6,662.33 6,663.79 2.8K
13:21 6,663.98 6,665.58 6,663.98 6,665.58 3.9K
13:22 6,665.58 6,666.09 6,665.58 6,666.09 1.5K
13:23 6,665.33 6,665.33 6,664.92 6,664.92 6.5K
13:24 6,664.58 6,664.66 6,664.46 6,664.66 8.7K
13:25 6,663.67 6,666.07 6,663.67 6,666.07 6.9K
13:26 6,665.47 6,665.47 6,665.39 6,665.39 4.0K
13:27 6,664.87 6,664.99 6,664.87 6,664.99 9.8K
13:28 6,665.19 6,665.19 6,664.54 6,664.54 3.1K
13:29 6,664.54 6,664.54 6,662.80 6,662.80 6.0K
13:30 6,662.80 6,663.74 6,662.55 6,663.74 6.6K
13:31 6,664.06 6,664.06 6,662.90 6,662.90 4.7K
13:32 6,663.29 6,663.49 6,663.29 6,663.49 4.7K
13:33 6,663.49 6,665.46 6,663.49 6,665.46 11.5K
13:34 6,664.32 6,664.69 6,664.32 6,664.69 2.8K
13:35 6,664.53 6,664.59 6,664.49 6,664.49 2.3K
13:36 6,664.85 6,665.03 6,664.85 6,665.03 20.5K
13:37 6,664.83 6,664.83 6,662.65 6,662.65 6.3K
13:38 6,662.65 6,662.87 6,662.47 6,662.47 4.3K
13:39 6,662.44 6,662.44 6,661.14 6,661.14 6.4K
13:40 6,661.14 6,662.21 6,661.14 6,662.21 4.5K
13:41 6,662.72 6,662.85 6,662.72 6,662.85 8.7K
13:42 6,662.97 6,662.97 6,662.37 6,662.44 4.3K
13:43 6,662.05 6,662.44 6,661.87 6,661.87 4.0K
13:44 6,662.07 6,662.40 6,662.07 6,662.40 2.6K
13:45 6,662.52 6,662.52 6,661.58 6,661.58 3.0K
13:46 6,661.45 6,661.45 6,659.81 6,659.81 25.2K
13:47 6,659.81 6,660.15 6,659.81 6,660.15 8.4K
13:48 6,660.15 6,660.81 6,660.15 6,660.79 32.1K
13:49 6,660.79 6,661.79 6,660.79 6,661.79 2.5K
13:50 6,661.77 6,661.77 6,661.57 6,661.73 4.2K
13:51 6,661.68 6,661.90 6,661.67 6,661.67 3.5K
13:52 6,661.24 6,661.24 6,661.24 6,661.24 0.4K
13:53 6,661.11 6,661.57 6,661.11 6,661.57 6.2K
13:54 6,661.57 6,661.57 6,661.02 6,661.15 2.1K
13:55 6,661.15 6,661.15 6,660.95 6,660.95 0.9K
13:56 6,660.37 6,660.37 6,658.00 6,658.00 9.6K
13:57 6,657.88 6,657.88 6,657.68 6,657.68 5.2K
13:58 6,657.60 6,657.66 6,657.39 6,657.39 5.1K
13:59 6,657.39 6,658.85 6,657.39 6,658.75 12.1K
14:00 6,659.34 6,659.54 6,659.34 6,659.54 4.6K
14:01 6,659.54 6,660.06 6,659.34 6,660.06 5.4K
14:02 6,660.06 6,660.36 6,659.92 6,659.92 1.2K
14:03 6,659.92 6,660.13 6,659.80 6,660.13 4.3K
14:04 6,660.06 6,660.57 6,660.06 6,660.50 4.8K
14:05 6,660.31 6,660.31 6,658.50 6,658.69 9.4K
14:06 6,657.88 6,657.88 6,657.17 6,657.17 4.3K
14:07 6,656.91 6,657.30 6,656.91 6,657.30 3.1K
14:08 6,657.30 6,657.72 6,657.08 6,657.72 5.2K
14:09 6,657.52 6,657.52 6,657.10 6,657.10 2.0K
14:10 6,657.10 6,657.87 6,657.10 6,657.87 2.6K
14:11 6,658.36 6,658.91 6,658.36 6,658.91 28.3K
14:12 6,659.10 6,659.70 6,659.08 6,659.70 4.8K
14:13 6,659.68 6,660.08 6,659.68 6,660.08 9.4K
14:14 6,660.12 6,660.12 6,660.01 6,660.01 0.7K
14:15 6,659.74 6,659.90 6,659.74 6,659.83 6.9K
14:16 6,659.62 6,660.09 6,659.62 6,660.09 2.9K
14:17 6,659.44 6,659.44 6,658.78 6,658.78 14.2K
14:18 6,659.19 6,660.38 6,659.19 6,660.38 7.3K
14:19 6,660.38 6,660.83 6,660.38 6,660.83 2.8K
14:20 6,660.83 6,661.01 6,660.83 6,661.01 2.6K
14:21 6,661.34 6,662.07 6,661.34 6,662.07 15.1K
14:22 6,662.07 6,662.77 6,662.01 6,662.77 4.1K
14:23 6,662.64 6,663.32 6,662.64 6,663.32 8.1K
14:24 6,663.02 6,663.65 6,663.02 6,663.65 8.9K
14:25 6,663.65 6,664.69 6,663.65 6,664.69 2.8K
14:26 6,664.69 6,664.69 6,664.37 6,664.63 1.4K
14:27 6,664.69 6,664.69 6,664.21 6,664.22 6.9K
14:28 6,664.14 6,664.14 6,663.49 6,663.49 11.4K
14:29 6,663.49 6,663.84 6,663.49 6,663.84 4.0K
14:30 6,663.45 6,663.45 6,662.51 6,662.51 22.8K
14:31 6,662.10 6,662.10 6,661.26 6,661.26 4.3K
14:32 6,660.29 6,660.74 6,660.29 6,660.74 7.0K
14:33 6,661.13 6,661.13 6,660.24 6,660.36 17.3K
14:34 6,660.49 6,660.62 6,660.49 6,660.53 11.5K
14:35 6,660.53 6,660.73 6,660.09 6,660.09 6.9K
14:36 6,660.43 6,660.56 6,660.43 6,660.56 11.8K
14:37 6,660.77 6,660.77 6,659.88 6,659.88 5.4K
14:38 6,659.88 6,660.08 6,659.44 6,659.44 2.5K
14:39 6,659.42 6,659.42 6,658.38 6,658.38 7.9K
14:40 6,658.61 6,659.00 6,658.61 6,658.63 4.7K
14:41 6,658.63 6,658.73 6,658.63 6,658.66 3.1K
14:42 6,658.73 6,661.95 6,658.73 6,661.95 9.2K
14:43 6,662.26 6,662.68 6,662.26 6,662.68 4.5K
14:44 6,662.88 6,663.25 6,662.80 6,663.25 8.2K
14:45 6,662.80 6,662.94 6,662.80 6,662.94 6.2K
14:46 6,663.33 6,663.64 6,662.94 6,663.64 2.1K
14:47 6,663.77 6,663.77 6,663.64 6,663.64 4.4K
14:48 6,663.51 6,663.77 6,663.51 6,663.65 6.9K
14:49 6,663.65 6,663.65 6,663.13 6,663.13 1.9K
14:50 6,663.50 6,664.32 6,663.50 6,664.20 14.1K
14:51 6,664.20 6,664.87 6,663.93 6,664.87 17.8K
14:52 6,664.87 6,665.99 6,664.87 6,665.99 5.7K
14:53 6,664.90 6,664.90 6,664.44 6,664.44 17.6K
14:54 6,664.63 6,665.30 6,664.57 6,665.05 12.1K
14:55 6,665.05 6,665.86 6,665.05 6,665.86 8.7K
14:56 6,665.86 6,665.86 6,665.54 6,665.54 4.5K
14:57 6,665.27 6,665.27 6,664.82 6,664.82 5.3K
14:58 6,664.95 6,665.50 6,664.95 6,665.18 2.1K
14:59 6,665.26 6,665.40 6,664.65 6,664.65 10.3K
15:00 6,663.79 6,663.79 6,662.67 6,663.45 9.6K
15:01 6,664.25 6,664.66 6,664.25 6,664.31 7.7K
15:02 6,664.31 6,665.21 6,664.31 6,665.21 9.4K
15:03 6,665.27 6,665.53 6,665.27 6,665.29 11.5K
15:04 6,665.24 6,665.92 6,665.24 6,665.92 6.9K
15:05 6,665.79 6,666.37 6,665.79 6,666.37 3.4K
15:06 6,666.54 6,666.65 6,666.41 6,666.65 3.7K
15:07 6,666.65 6,667.05 6,666.65 6,667.05 10.2K
15:08 6,667.05 6,667.05 6,666.43 6,666.75 15.1K
15:09 6,666.71 6,666.71 6,665.93 6,665.93 5.1K
15:10 6,666.20 6,666.53 6,666.20 6,666.40 6.6K
15:11 6,666.65 6,667.13 6,666.59 6,667.13 5.9K
15:12 6,667.07 6,667.07 6,666.66 6,666.66 9.8K
15:13 6,666.66 6,667.18 6,666.66 6,667.18 11.5K
15:14 6,667.24 6,667.87 6,667.24 6,667.87 7.8K
15:15 6,667.87 6,667.87 6,667.50 6,667.58 6.9K
15:16 6,667.52 6,667.58 6,667.52 6,667.52 1.7K
15:17 6,668.08 6,668.08 6,667.75 6,667.75 16.6K
15:18 6,667.74 6,667.91 6,667.37 6,667.91 5.3K
15:19 6,667.79 6,667.79 6,666.48 6,667.51 9.6K
15:20 6,667.22 6,668.04 6,667.22 6,667.98 21.5K
15:21 6,668.04 6,668.63 6,668.04 6,668.63 17.5K
15:22 6,668.95 6,669.15 6,668.95 6,669.15 4.4K
15:23 6,668.42 6,668.61 6,668.41 6,668.41 16.0K
15:24 6,668.41 6,668.41 6,667.05 6,667.11 13.5K
15:25 6,667.00 6,667.25 6,666.98 6,666.98 7.7K
15:26 6,666.51 6,667.58 6,666.51 6,667.58 8.2K
15:27 6,667.72 6,667.72 6,667.21 6,667.50 2.9K
15:28 6,667.25 6,667.56 6,667.25 6,667.56 3.9K
15:29 6,666.96 6,667.07 6,666.96 6,667.07 8.4K
15:30 6,666.77 6,667.63 6,666.77 6,667.48 12.3K
15:31 6,667.70 6,669.25 6,667.70 6,668.91 20.1K
15:32 6,668.40 6,669.94 6,668.40 6,669.94 18.3K
15:33 6,669.73 6,670.04 6,669.52 6,670.04 10.9K
15:34 6,669.65 6,670.26 6,669.65 6,670.26 4.0K
15:35 6,670.76 6,670.94 6,670.45 6,670.45 11.0K
15:36 6,670.45 6,671.04 6,670.45 6,671.04 5.8K
15:37 6,670.94 6,671.62 6,670.94 6,671.50 9.1K
15:38 6,671.99 6,673.42 6,671.99 6,673.42 29.5K
15:39 6,673.58 6,673.58 6,672.89 6,673.05 12.5K
15:40 6,673.16 6,673.16 6,672.31 6,672.97 16.4K
15:41 6,673.02 6,673.40 6,672.82 6,673.23 8.5K
15:42 6,673.10 6,673.85 6,673.10 6,673.85 22.0K
15:43 6,673.22 6,673.50 6,673.10 6,673.50 9.3K
15:44 6,673.16 6,673.88 6,673.16 6,673.64 41.0K
15:45 6,674.94 6,675.38 6,674.79 6,675.38 56.1K
15:46 6,675.39 6,675.85 6,675.39 6,675.79 22.7K
15:47 6,676.07 6,676.78 6,676.07 6,676.78 12.3K
15:48 6,676.89 6,678.82 6,676.89 6,678.82 31.8K
15:49 6,678.82 6,681.50 6,678.82 6,681.50 17.5K
15:50 6,679.76 6,681.73 6,679.76 6,680.41 73.2K
15:51 6,680.54 6,680.55 6,680.22 6,680.55 21.2K
15:52 6,680.19 6,680.19 6,678.97 6,679.35 47.0K
15:53 6,680.69 6,683.70 6,680.69 6,683.70 33.2K
15:54 6,683.65 6,684.72 6,683.65 6,684.72 53.8K
15:55 6,685.87 6,686.71 6,683.50 6,683.50 99.4K
15:56 6,681.31 6,681.31 6,680.11 6,680.11 64.4K
15:57 6,680.39 6,681.18 6,680.39 6,680.55 38.3K
15:58 6,680.59 6,683.53 6,680.59 6,683.53 66.6K
15:59 6,683.73 6,683.85 6,683.73 6,683.77 144.8K
16:00 6,683.77 6,683.77 6,683.08 6,683.08 6,339.3K
16:01 6,683.08 6,683.08 6,683.08 6,683.08 151.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし