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 6,645.34 6,645.34 6,628.99 6,628.99 77.0K
09:31 6,627.83 6,630.55 6,627.83 6,628.82 46.4K
09:32 6,625.31 6,629.17 6,625.31 6,628.71 10.9K
09:33 6,629.72 6,629.72 6,628.01 6,628.01 7.2K
09:34 6,628.14 6,631.11 6,628.14 6,631.11 4.7K
09:35 6,631.63 6,634.36 6,630.23 6,634.36 7.4K
09:36 6,634.36 6,641.09 6,634.36 6,641.09 9.4K
09:37 6,641.94 6,642.07 6,640.19 6,640.19 9.0K
09:38 6,640.06 6,640.06 6,638.66 6,638.66 8.0K
09:39 6,637.50 6,639.44 6,637.50 6,639.44 11.4K
09:40 6,636.59 6,636.59 6,635.54 6,636.25 18.9K
09:41 6,636.68 6,639.32 6,636.68 6,639.32 2.9K
09:42 6,637.87 6,637.87 6,631.45 6,631.45 10.7K
09:43 6,631.57 6,631.57 6,629.67 6,631.48 4.9K
09:44 6,630.99 6,630.99 6,628.51 6,629.29 5.9K
09:45 6,628.90 6,631.72 6,628.90 6,631.72 5.6K
09:46 6,631.33 6,631.33 6,629.76 6,629.76 5.7K
09:47 6,628.38 6,629.03 6,628.38 6,629.03 3.4K
09:48 6,629.42 6,631.45 6,629.42 6,631.45 6.7K
09:49 6,630.62 6,631.01 6,628.63 6,628.63 10.1K
09:50 6,628.31 6,628.31 6,620.47 6,620.47 19.3K
09:51 6,621.55 6,624.04 6,621.55 6,624.04 3.3K
09:52 6,625.84 6,626.46 6,625.35 6,626.46 6.3K
09:53 6,625.55 6,626.71 6,625.55 6,626.49 6.7K
09:54 6,628.50 6,629.15 6,628.50 6,629.15 6.9K
09:55 6,630.17 6,630.63 6,629.68 6,629.68 7.6K
09:56 6,627.67 6,629.66 6,627.67 6,629.66 8.1K
09:57 6,629.90 6,632.93 6,629.90 6,632.93 15.4K
09:58 6,633.38 6,635.57 6,633.38 6,633.57 12.8K
09:59 6,631.70 6,631.70 6,630.92 6,630.92 9.4K
10:00 6,630.66 6,630.66 6,629.29 6,629.29 8.1K
10:01 6,628.97 6,629.48 6,628.39 6,628.39 9.6K
10:02 6,628.77 6,628.77 6,626.65 6,626.65 16.5K
10:03 6,627.95 6,627.95 6,627.44 6,627.44 6.3K
10:04 6,625.97 6,629.79 6,625.97 6,629.79 20.0K
10:05 6,629.64 6,632.95 6,629.64 6,632.95 8.2K
10:06 6,634.31 6,635.48 6,634.31 6,634.68 13.9K
10:07 6,635.39 6,637.23 6,635.39 6,637.23 8.2K
10:08 6,637.14 6,640.15 6,637.14 6,640.15 13.0K
10:09 6,639.10 6,641.12 6,639.10 6,641.12 5.7K
10:10 6,641.51 6,641.70 6,640.51 6,640.85 10.5K
10:11 6,641.19 6,641.60 6,639.07 6,639.07 12.5K
10:12 6,638.98 6,639.39 6,638.16 6,638.16 7.5K
10:13 6,638.17 6,638.71 6,637.20 6,637.20 8.6K
10:14 6,637.20 6,637.20 6,636.30 6,636.30 6.9K
10:15 6,635.88 6,635.96 6,635.49 6,635.81 13.2K
10:16 6,634.18 6,634.39 6,634.14 6,634.32 6.1K
10:17 6,634.11 6,634.11 6,631.99 6,631.99 10.0K
10:18 6,631.47 6,631.99 6,631.47 6,631.74 4.8K
10:19 6,631.61 6,631.97 6,631.35 6,631.35 2.9K
10:20 6,630.96 6,634.68 6,630.96 6,634.68 7.6K
10:21 6,634.68 6,634.68 6,633.61 6,633.61 17.5K
10:22 6,633.70 6,633.70 6,633.01 6,633.01 3.9K
10:23 6,632.23 6,632.23 6,632.02 6,632.08 5.9K
10:24 6,631.69 6,632.40 6,631.69 6,632.40 5.5K
10:25 6,632.27 6,633.53 6,631.57 6,631.57 6.8K
10:26 6,631.70 6,632.61 6,631.70 6,632.61 0.8K
10:27 6,632.61 6,632.64 6,632.48 6,632.64 4.6K
10:28 6,632.51 6,632.80 6,632.32 6,632.64 3.8K
10:29 6,632.99 6,633.19 6,632.91 6,632.91 6.4K
10:30 6,633.56 6,633.87 6,631.88 6,631.88 22.2K
10:31 6,631.14 6,631.44 6,630.99 6,631.44 11.7K
10:32 6,631.25 6,631.88 6,631.04 6,631.04 13.1K
10:33 6,631.01 6,631.09 6,630.28 6,630.28 10.1K
10:34 6,630.22 6,630.22 6,628.71 6,628.71 9.3K
10:35 6,628.83 6,629.40 6,628.83 6,629.35 4.6K
10:36 6,630.01 6,630.20 6,629.76 6,629.76 7.1K
10:37 6,629.64 6,632.76 6,629.64 6,632.76 2.8K
10:38 6,632.57 6,633.26 6,632.57 6,633.26 6.3K
10:39 6,632.50 6,633.54 6,632.50 6,633.13 6.0K
10:40 6,632.88 6,633.93 6,632.88 6,633.93 4.0K
10:41 6,633.78 6,634.01 6,633.52 6,633.52 18.0K
10:42 6,633.93 6,633.93 6,633.19 6,633.19 7.8K
10:43 6,633.57 6,634.79 6,633.48 6,633.48 6.6K
10:44 6,633.32 6,633.32 6,632.76 6,633.32 6.5K
10:45 6,634.16 6,634.16 6,633.40 6,633.78 4.0K
10:46 6,636.12 6,637.19 6,636.12 6,636.31 9.4K
10:47 6,636.43 6,636.66 6,636.37 6,636.37 8.1K
10:48 6,637.45 6,638.60 6,637.45 6,638.46 7.0K
10:49 6,639.02 6,640.53 6,639.02 6,640.03 13.7K
10:50 6,639.85 6,639.85 6,637.02 6,637.02 10.2K
10:51 6,637.15 6,638.17 6,637.15 6,637.68 8.4K
10:52 6,637.16 6,637.48 6,637.04 6,637.48 2.8K
10:53 6,637.27 6,638.05 6,637.27 6,638.04 19.1K
10:54 6,638.04 6,639.17 6,638.04 6,639.17 4.0K
10:55 6,639.45 6,640.30 6,639.22 6,640.30 11.4K
10:56 6,640.46 6,641.06 6,640.46 6,641.06 6.4K
10:57 6,641.84 6,643.96 6,641.84 6,643.96 8.0K
10:58 6,644.09 6,644.14 6,642.55 6,642.55 15.7K
10:59 6,642.35 6,642.35 6,641.66 6,641.66 7.4K
11:00 6,641.46 6,641.92 6,641.46 6,641.66 6.9K
11:01 6,641.78 6,643.33 6,641.78 6,643.33 11.5K
11:02 6,643.54 6,643.84 6,643.39 6,643.39 13.4K
11:03 6,642.96 6,643.66 6,642.57 6,643.64 9.2K
11:04 6,644.41 6,644.43 6,643.15 6,643.15 8.3K
11:05 6,642.20 6,644.62 6,642.20 6,644.62 7.9K
11:06 6,644.11 6,644.11 6,639.52 6,639.52 6.0K
11:07 6,639.65 6,639.65 6,638.29 6,638.40 10.3K
11:08 6,638.59 6,638.96 6,638.59 6,638.78 5.6K
11:09 6,638.10 6,638.67 6,637.58 6,637.90 11.6K
11:10 6,637.90 6,637.90 6,637.38 6,637.52 6.3K
11:11 6,635.58 6,635.58 6,634.46 6,634.46 11.2K
11:12 6,634.39 6,635.96 6,634.39 6,635.96 7.6K
11:13 6,636.91 6,637.88 6,636.91 6,637.44 7.8K
11:14 6,637.69 6,637.69 6,636.67 6,636.67 8.2K
11:15 6,636.67 6,636.67 6,634.26 6,634.26 9.9K
11:16 6,633.49 6,634.93 6,633.49 6,634.93 7.8K
11:17 6,635.05 6,635.05 6,633.84 6,633.84 10.9K
11:18 6,633.73 6,633.73 6,632.04 6,632.04 10.6K
11:19 6,632.37 6,632.56 6,632.17 6,632.41 5.0K
11:20 6,632.37 6,633.06 6,632.37 6,632.46 7.5K
11:21 6,633.13 6,635.04 6,633.13 6,634.92 21.0K
11:22 6,635.69 6,636.14 6,634.98 6,634.98 10.5K
11:23 6,633.46 6,633.46 6,631.00 6,631.00 20.8K
11:24 6,632.68 6,632.98 6,632.68 6,632.98 18.3K
11:25 6,632.90 6,633.28 6,632.90 6,632.90 9.1K
11:26 6,632.93 6,632.93 6,632.74 6,632.92 13.5K
11:27 6,632.23 6,632.23 6,631.59 6,631.88 9.8K
11:28 6,631.50 6,631.50 6,630.04 6,630.29 13.6K
11:29 6,631.10 6,631.10 6,630.50 6,630.50 23.1K
11:30 6,631.48 6,632.15 6,631.48 6,631.92 20.0K
11:31 6,631.62 6,631.62 6,629.14 6,629.14 11.2K
11:32 6,629.53 6,630.02 6,629.53 6,630.02 7.1K
11:33 6,629.82 6,629.89 6,629.57 6,629.57 5.1K
11:34 6,629.45 6,629.53 6,628.31 6,628.31 8.4K
11:35 6,628.24 6,628.24 6,627.26 6,627.26 9.3K
11:36 6,627.08 6,627.08 6,625.74 6,626.36 8.2K
11:37 6,626.66 6,626.66 6,625.61 6,625.61 10.5K
11:38 6,625.10 6,626.70 6,625.10 6,626.43 7.3K
11:39 6,626.82 6,626.82 6,625.32 6,625.32 35.3K
11:40 6,624.62 6,624.62 6,621.98 6,622.36 31.8K
11:41 6,622.36 6,623.22 6,622.36 6,623.22 15.4K
11:42 6,622.87 6,622.87 6,621.49 6,621.49 10.9K
11:43 6,620.92 6,622.01 6,620.30 6,620.30 11.1K
11:44 6,620.81 6,620.81 6,619.69 6,619.69 7.3K
11:45 6,619.88 6,619.88 6,618.95 6,618.95 6.0K
11:46 6,618.87 6,618.97 6,617.17 6,617.17 15.1K
11:47 6,616.77 6,616.77 6,614.98 6,615.78 34.3K
11:48 6,614.36 6,614.36 6,607.22 6,607.22 41.3K
11:49 6,606.48 6,606.48 6,603.24 6,603.24 16.5K
11:50 6,602.68 6,602.68 6,598.41 6,598.41 25.8K
11:51 6,597.37 6,600.17 6,597.37 6,600.17 11.6K
11:52 6,600.71 6,600.71 6,595.26 6,595.26 22.9K
11:53 6,594.36 6,594.36 6,591.50 6,591.64 12.0K
11:54 6,592.48 6,592.48 6,590.16 6,590.16 18.4K
11:55 6,590.93 6,591.28 6,590.93 6,591.28 7.9K
11:56 6,594.26 6,594.94 6,592.05 6,592.05 17.3K
11:57 6,593.54 6,593.54 6,591.85 6,592.39 19.8K
11:58 6,592.59 6,592.91 6,592.46 6,592.91 3.2K
11:59 6,593.80 6,594.05 6,593.80 6,593.88 12.0K
12:00 6,588.35 6,588.78 6,587.93 6,587.93 19.5K
12:01 6,586.70 6,586.70 6,582.66 6,582.82 21.9K
12:02 6,582.73 6,582.73 6,582.46 6,582.53 6.2K
12:03 6,582.14 6,583.13 6,580.65 6,583.13 14.6K
12:04 6,583.51 6,587.31 6,583.51 6,587.31 27.2K
12:05 6,587.70 6,589.45 6,587.33 6,587.33 36.8K
12:06 6,587.74 6,587.74 6,587.69 6,587.72 14.8K
12:07 6,587.94 6,589.85 6,586.73 6,589.85 23.2K
12:08 6,590.16 6,591.23 6,590.16 6,591.23 6.9K
12:09 6,591.88 6,592.30 6,591.88 6,592.18 7.6K
12:10 6,592.16 6,592.53 6,591.86 6,592.53 18.8K
12:11 6,592.53 6,595.71 6,592.53 6,595.71 19.7K
12:12 6,593.25 6,593.83 6,593.22 6,593.42 13.5K
12:13 6,593.30 6,594.88 6,593.30 6,594.63 14.6K
12:14 6,594.75 6,594.75 6,592.62 6,592.62 12.9K
12:15 6,590.93 6,590.93 6,588.93 6,588.95 21.7K
12:16 6,589.59 6,590.42 6,589.47 6,590.42 8.2K
12:17 6,590.66 6,590.66 6,589.90 6,590.34 10.7K
12:18 6,590.34 6,591.05 6,590.34 6,590.61 4.5K
12:19 6,589.81 6,589.81 6,588.61 6,588.86 12.2K
12:20 6,591.16 6,591.33 6,591.14 6,591.24 9.1K
12:21 6,590.44 6,591.60 6,590.44 6,591.33 11.7K
12:22 6,592.28 6,593.56 6,592.28 6,593.56 5.0K
12:23 6,595.00 6,595.00 6,594.23 6,594.48 4.5K
12:24 6,594.48 6,596.26 6,593.78 6,596.26 12.3K
12:25 6,596.65 6,598.94 6,596.46 6,598.94 6.6K
12:26 6,599.90 6,600.88 6,599.90 6,600.88 7.0K
12:27 6,602.04 6,602.30 6,600.53 6,600.53 10.1K
12:28 6,601.26 6,602.75 6,601.26 6,602.39 8.3K
12:29 6,602.52 6,602.52 6,600.92 6,600.92 16.0K
12:30 6,601.23 6,601.23 6,600.45 6,600.57 5.5K
12:31 6,600.57 6,600.85 6,599.91 6,600.34 10.9K
12:32 6,600.28 6,600.85 6,600.28 6,600.85 2.9K
12:33 6,600.21 6,601.34 6,600.08 6,601.34 5.2K
12:34 6,601.55 6,602.75 6,601.40 6,602.12 6.3K
12:35 6,602.06 6,602.06 6,600.97 6,600.97 3.9K
12:36 6,601.09 6,601.23 6,600.97 6,601.23 2.8K
12:37 6,601.36 6,601.36 6,600.65 6,601.12 12.0K
12:38 6,600.61 6,602.65 6,599.96 6,602.52 12.2K
12:39 6,602.78 6,603.42 6,602.78 6,603.42 10.8K
12:40 6,605.16 6,606.49 6,605.16 6,605.30 43.6K
12:41 6,605.11 6,605.47 6,605.11 6,605.22 8.9K
12:42 6,605.24 6,605.24 6,602.50 6,603.33 22.8K
12:43 6,603.53 6,604.29 6,603.17 6,604.29 25.0K
12:44 6,604.82 6,605.38 6,604.21 6,605.38 5.1K
12:45 6,605.38 6,605.75 6,604.65 6,604.65 8.9K
12:46 6,605.30 6,605.30 6,604.86 6,604.86 8.9K
12:47 6,605.19 6,606.42 6,605.19 6,606.42 7.0K
12:48 6,606.11 6,607.20 6,605.59 6,607.20 12.0K
12:49 6,607.51 6,608.13 6,607.51 6,608.13 7.1K
12:50 6,608.19 6,608.64 6,608.19 6,608.44 5.1K
12:51 6,608.56 6,610.63 6,608.56 6,610.39 42.0K
12:52 6,610.52 6,610.77 6,610.40 6,610.77 3.3K
12:53 6,609.62 6,610.57 6,609.62 6,610.57 10.2K
12:54 6,610.63 6,610.63 6,608.38 6,608.61 32.1K
12:55 6,608.38 6,608.38 6,607.96 6,608.20 5.9K
12:56 6,607.02 6,607.02 6,604.81 6,604.81 16.1K
12:57 6,605.44 6,606.96 6,605.44 6,606.96 9.1K
12:58 6,606.45 6,607.08 6,606.45 6,606.51 5.7K
12:59 6,606.58 6,607.13 6,606.35 6,606.35 10.2K
13:00 6,606.45 6,607.08 6,606.36 6,607.08 8.6K
13:01 6,606.85 6,606.85 6,605.91 6,606.46 7.7K
13:02 6,606.65 6,606.65 6,606.13 6,606.65 6.6K
13:03 6,607.26 6,607.62 6,607.01 6,607.62 13.9K
13:04 6,607.58 6,607.58 6,605.65 6,605.65 7.0K
13:05 6,605.90 6,605.90 6,604.21 6,604.88 5.8K
13:06 6,603.75 6,603.75 6,603.24 6,603.48 5.2K
13:07 6,603.44 6,603.73 6,603.23 6,603.47 6.1K
13:08 6,602.42 6,602.45 6,602.01 6,602.08 25.6K
13:09 6,602.20 6,602.20 6,601.04 6,601.04 5.5K
13:10 6,601.38 6,601.87 6,601.24 6,601.87 9.2K
13:11 6,601.87 6,601.87 6,601.70 6,601.70 2.2K
13:12 6,601.58 6,602.26 6,601.53 6,602.26 5.7K
13:13 6,601.82 6,601.82 6,601.56 6,601.81 3.3K
13:14 6,602.72 6,602.72 6,601.38 6,601.38 18.2K
13:15 6,601.01 6,601.01 6,600.45 6,600.57 12.8K
13:16 6,600.43 6,600.81 6,600.43 6,600.62 5.9K
13:17 6,600.62 6,601.58 6,600.62 6,601.58 6.9K
13:18 6,601.34 6,601.34 6,600.73 6,601.06 6.2K
13:19 6,601.06 6,601.06 6,600.67 6,600.67 7.3K
13:20 6,600.65 6,600.65 6,599.78 6,599.78 4.3K
13:21 6,600.36 6,601.88 6,600.34 6,601.88 6.1K
13:22 6,601.88 6,602.00 6,601.63 6,601.63 12.2K
13:23 6,601.49 6,601.74 6,601.49 6,601.74 2.9K
13:24 6,602.09 6,602.13 6,601.94 6,601.94 3.2K
13:25 6,601.94 6,602.18 6,601.88 6,601.88 5.3K
13:26 6,602.27 6,602.72 6,601.57 6,601.57 11.9K
13:27 6,601.38 6,601.44 6,600.40 6,600.40 5.7K
13:28 6,600.45 6,600.45 6,598.53 6,598.53 6.4K
13:29 6,597.71 6,597.71 6,596.24 6,596.60 8.8K
13:30 6,596.48 6,596.48 6,595.84 6,595.84 8.3K
13:31 6,594.24 6,594.24 6,591.89 6,592.15 12.7K
13:32 6,591.96 6,591.96 6,591.45 6,591.45 3.4K
13:33 6,591.41 6,591.60 6,591.35 6,591.35 3.6K
13:34 6,591.41 6,591.41 6,590.68 6,590.68 4.3K
13:35 6,591.78 6,592.65 6,591.78 6,592.65 5.4K
13:36 6,592.21 6,593.54 6,592.17 6,593.54 6.5K
13:37 6,593.54 6,593.54 6,593.30 6,593.30 5.8K
13:38 6,592.05 6,592.30 6,592.05 6,592.30 6.5K
13:39 6,592.42 6,592.42 6,591.17 6,591.30 12.3K
13:40 6,591.44 6,591.91 6,591.44 6,591.91 4.2K
13:41 6,591.93 6,591.93 6,591.37 6,591.87 4.8K
13:42 6,592.18 6,593.15 6,592.12 6,593.15 8.8K
13:43 6,593.02 6,594.42 6,592.92 6,592.92 7.9K
13:44 6,592.53 6,592.53 6,590.51 6,590.77 15.7K
13:45 6,592.52 6,594.19 6,592.52 6,594.01 13.4K
13:46 6,594.01 6,596.07 6,594.01 6,596.07 5.8K
13:47 6,596.53 6,596.77 6,595.35 6,595.35 6.4K
13:48 6,594.16 6,594.16 6,592.26 6,592.26 8.5K
13:49 6,593.13 6,593.13 6,592.58 6,592.58 6.0K
13:50 6,592.53 6,592.53 6,591.65 6,592.14 3.7K
13:51 6,592.39 6,592.52 6,591.36 6,591.36 4.6K
13:52 6,591.16 6,591.16 6,589.48 6,589.48 5.2K
13:53 6,589.06 6,589.24 6,588.95 6,588.95 8.0K
13:54 6,588.70 6,589.18 6,588.31 6,589.00 6.7K
13:55 6,589.17 6,589.17 6,587.52 6,587.52 5.8K
13:56 6,587.45 6,587.45 6,585.45 6,585.45 22.2K
13:57 6,585.63 6,587.19 6,585.63 6,587.19 6.5K
13:58 6,587.19 6,587.19 6,585.85 6,585.85 3.9K
13:59 6,582.62 6,582.87 6,582.47 6,582.47 14.0K
14:00 6,582.79 6,585.17 6,582.79 6,585.17 5.8K
14:01 6,585.76 6,587.09 6,585.76 6,586.85 4.6K
14:02 6,587.04 6,589.84 6,587.04 6,589.84 1.8K
14:03 6,590.67 6,591.67 6,590.67 6,591.67 10.9K
14:04 6,591.43 6,591.43 6,590.47 6,590.61 12.5K
14:05 6,590.30 6,590.30 6,589.68 6,589.85 4.3K
14:06 6,590.39 6,590.39 6,589.53 6,589.53 2.6K
14:07 6,589.06 6,589.06 6,587.33 6,587.33 5.9K
14:08 6,587.33 6,587.33 6,586.83 6,586.83 1.2K
14:09 6,586.70 6,586.70 6,586.21 6,586.21 4.8K
14:10 6,587.38 6,588.05 6,587.38 6,588.05 11.7K
14:11 6,588.62 6,589.27 6,588.62 6,589.27 8.6K
14:12 6,589.84 6,589.84 6,588.66 6,588.66 4.5K
14:13 6,588.79 6,588.91 6,588.66 6,588.91 1.8K
14:14 6,588.91 6,589.21 6,587.32 6,587.32 7.7K
14:15 6,586.85 6,587.24 6,586.85 6,587.18 9.2K
14:16 6,587.19 6,587.32 6,587.00 6,587.00 6.3K
14:17 6,587.38 6,587.77 6,587.28 6,587.28 6.0K
14:18 6,587.53 6,589.39 6,587.53 6,589.39 5.7K
14:19 6,589.29 6,590.62 6,589.28 6,590.42 3.1K
14:20 6,590.62 6,590.62 6,590.29 6,590.29 6.7K
14:21 6,590.62 6,590.74 6,590.30 6,590.30 7.4K
14:22 6,590.30 6,590.78 6,590.30 6,590.69 2.1K
14:23 6,591.14 6,591.83 6,591.14 6,591.83 4.2K
14:24 6,593.44 6,593.61 6,593.16 6,593.16 6.4K
14:25 6,593.28 6,593.28 6,592.91 6,592.91 6.8K
14:26 6,592.62 6,592.75 6,592.17 6,592.17 13.4K
14:27 6,591.83 6,591.83 6,589.92 6,589.92 4.2K
14:28 6,589.80 6,589.80 6,589.10 6,589.10 3.6K
14:29 6,589.10 6,589.22 6,589.06 6,589.06 1.8K
14:30 6,589.06 6,589.06 6,587.46 6,587.46 6.7K
14:31 6,587.44 6,587.44 6,587.38 6,587.38 3.5K
14:32 6,587.16 6,587.29 6,587.16 6,587.29 5.7K
14:33 6,587.05 6,587.56 6,587.05 6,587.39 9.5K
14:34 6,587.46 6,587.46 6,587.33 6,587.33 1.1K
14:35 6,587.31 6,587.82 6,586.03 6,586.03 4.9K
14:36 6,586.08 6,586.08 6,585.95 6,585.95 3.2K
14:37 6,586.98 6,587.08 6,585.27 6,587.08 7.5K
14:38 6,587.58 6,587.71 6,586.22 6,586.55 11.5K
14:39 6,587.72 6,587.72 6,587.43 6,587.43 6.4K
14:40 6,587.61 6,587.61 6,586.50 6,586.50 13.0K
14:41 6,586.50 6,586.59 6,586.31 6,586.31 5.5K
14:42 6,586.41 6,586.84 6,586.41 6,586.84 2.3K
14:43 6,586.58 6,587.23 6,586.58 6,587.00 10.9K
14:44 6,586.89 6,586.89 6,586.41 6,586.53 9.0K
14:45 6,586.23 6,586.23 6,585.94 6,586.08 8.3K
14:46 6,585.78 6,585.78 6,585.54 6,585.58 7.1K
14:47 6,584.46 6,584.46 6,582.86 6,582.86 27.0K
14:48 6,582.98 6,583.43 6,582.98 6,583.43 3.9K
14:49 6,583.22 6,583.22 6,579.08 6,579.32 5.0K
14:50 6,580.63 6,580.76 6,579.56 6,579.56 28.3K
14:51 6,579.80 6,579.80 6,579.35 6,579.35 13.1K
14:52 6,580.11 6,580.40 6,579.58 6,579.58 16.9K
14:53 6,579.77 6,580.25 6,579.77 6,580.25 32.9K
14:54 6,580.55 6,580.69 6,579.64 6,579.97 9.5K
14:55 6,580.20 6,581.89 6,580.20 6,581.89 11.8K
14:56 6,581.89 6,581.93 6,581.89 6,581.93 7.7K
14:57 6,582.08 6,583.87 6,582.08 6,583.87 4.1K
14:58 6,583.96 6,584.22 6,583.16 6,583.16 11.5K
14:59 6,583.46 6,583.46 6,582.94 6,582.94 8.0K
15:00 6,583.06 6,585.07 6,583.06 6,585.07 11.0K
15:01 6,585.82 6,587.77 6,585.82 6,587.64 11.5K
15:02 6,587.78 6,587.98 6,587.78 6,587.92 7.1K
15:03 6,587.92 6,588.74 6,587.92 6,588.74 6.0K
15:04 6,589.18 6,590.37 6,588.99 6,590.37 7.7K
15:05 6,590.76 6,590.76 6,589.95 6,589.95 9.3K
15:06 6,589.94 6,589.94 6,589.24 6,589.32 11.6K
15:07 6,589.20 6,589.26 6,588.71 6,588.71 10.6K
15:08 6,587.55 6,589.26 6,587.55 6,589.26 10.8K
15:09 6,588.29 6,588.29 6,585.89 6,585.89 48.0K
15:10 6,585.91 6,586.36 6,585.51 6,585.51 12.2K
15:11 6,585.64 6,585.77 6,585.58 6,585.58 7.4K
15:12 6,585.58 6,585.58 6,584.70 6,584.78 22.7K
15:13 6,585.02 6,585.27 6,584.84 6,585.27 6.8K
15:14 6,584.53 6,584.53 6,583.99 6,583.99 4.2K
15:15 6,583.92 6,584.00 6,583.84 6,583.88 8.3K
15:16 6,583.14 6,583.14 6,582.70 6,582.70 13.9K
15:17 6,582.50 6,584.94 6,582.50 6,584.94 14.9K
15:18 6,584.96 6,584.96 6,583.00 6,583.00 17.4K
15:19 6,582.61 6,584.17 6,582.61 6,583.42 4.6K
15:20 6,584.54 6,586.16 6,584.54 6,586.16 8.3K
15:21 6,586.51 6,586.88 6,586.33 6,586.33 5.2K
15:22 6,586.33 6,587.01 6,586.33 6,587.01 2.2K
15:23 6,586.41 6,588.01 6,586.41 6,588.01 11.2K
15:24 6,587.88 6,588.53 6,587.88 6,588.49 10.7K
15:25 6,588.27 6,589.15 6,588.27 6,589.15 4.7K
15:26 6,589.15 6,589.36 6,589.15 6,589.36 1.0K
15:27 6,590.27 6,594.66 6,590.27 6,594.66 17.1K
15:28 6,594.74 6,594.74 6,594.10 6,594.10 9.6K
15:29 6,594.10 6,595.08 6,594.10 6,595.08 5.9K
15:30 6,596.56 6,596.73 6,595.42 6,595.42 15.1K
15:31 6,596.54 6,598.19 6,596.54 6,597.97 8.5K
15:32 6,598.48 6,599.10 6,598.47 6,598.92 9.2K
15:33 6,598.95 6,601.27 6,598.95 6,601.27 11.5K
15:34 6,601.50 6,603.44 6,601.50 6,601.88 10.4K
15:35 6,602.10 6,602.10 6,601.10 6,601.48 8.6K
15:36 6,601.11 6,605.09 6,601.11 6,605.09 15.9K
15:37 6,605.52 6,606.55 6,605.52 6,606.19 5.3K
15:38 6,606.37 6,606.37 6,605.73 6,606.15 17.0K
15:39 6,605.51 6,607.81 6,605.50 6,607.81 21.2K
15:40 6,607.68 6,609.11 6,607.68 6,608.46 12.2K
15:41 6,609.33 6,610.22 6,609.33 6,610.22 16.7K
15:42 6,610.30 6,611.19 6,610.30 6,611.19 25.1K
15:43 6,611.69 6,612.04 6,610.77 6,610.77 22.2K
15:44 6,610.99 6,611.37 6,610.99 6,611.25 9.6K
15:45 6,610.64 6,611.62 6,610.50 6,611.62 23.4K
15:46 6,611.55 6,613.30 6,611.55 6,611.84 13.1K
15:47 6,610.59 6,610.59 6,609.57 6,609.57 15.4K
15:48 6,609.58 6,610.27 6,609.58 6,610.27 9.3K
15:49 6,610.32 6,610.88 6,610.19 6,610.88 9.2K
15:50 6,610.41 6,614.16 6,610.41 6,613.73 65.1K
15:51 6,613.48 6,614.61 6,613.01 6,613.01 30.8K
15:52 6,614.11 6,614.28 6,613.85 6,614.28 32.3K
15:53 6,614.43 6,615.13 6,614.29 6,615.11 14.7K
15:54 6,614.42 6,616.21 6,614.42 6,616.21 20.6K
15:55 6,616.50 6,618.55 6,616.50 6,618.55 55.7K
15:56 6,617.91 6,617.91 6,616.84 6,617.12 77.0K
15:57 6,617.85 6,617.85 6,615.36 6,615.36 81.1K
15:58 6,615.22 6,615.57 6,615.22 6,615.57 51.5K
15:59 6,615.78 6,615.78 6,614.21 6,615.55 141.5K
16:00 6,615.11 6,615.11 6,614.42 6,614.42 12,307.1K
16:01 6,614.42 6,614.42 6,614.42 6,614.42 307.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし