S

TRGSPTS30
🏛️ カナダ →
6,528.27
最終更新: 2025-09-26
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 6,568.15 6,578.44 6,568.15 6,577.77 104.9K
09:31 6,578.26 6,583.06 6,578.26 6,583.06 23.8K
09:32 6,584.41 6,584.41 6,582.44 6,582.44 9.1K
09:33 6,582.83 6,586.32 6,582.83 6,585.60 12.1K
09:34 6,582.07 6,582.07 6,577.39 6,577.39 16.9K
09:35 6,575.69 6,575.69 6,572.91 6,572.91 8.4K
09:36 6,571.74 6,571.74 6,567.11 6,567.11 6.7K
09:37 6,568.21 6,571.30 6,568.21 6,571.30 6.9K
09:38 6,570.61 6,571.08 6,570.03 6,570.18 8.1K
09:39 6,570.57 6,572.07 6,570.57 6,571.29 3.6K
09:40 6,572.12 6,577.41 6,572.12 6,577.41 8.7K
09:41 6,578.63 6,581.70 6,578.63 6,581.70 9.7K
09:42 6,581.34 6,581.34 6,578.15 6,578.15 8.6K
09:43 6,577.83 6,578.33 6,577.82 6,577.82 5.9K
09:44 6,579.12 6,581.08 6,577.69 6,581.08 23.5K
09:45 6,581.47 6,581.47 6,579.92 6,580.50 5.9K
09:46 6,580.80 6,580.80 6,578.75 6,578.75 5.0K
09:47 6,578.69 6,578.69 6,576.68 6,576.68 19.8K
09:48 6,577.59 6,577.59 6,575.97 6,575.97 6.9K
09:49 6,574.14 6,574.14 6,572.63 6,572.63 12.1K
09:50 6,571.36 6,571.59 6,570.82 6,571.59 11.1K
09:51 6,571.84 6,573.23 6,571.48 6,573.23 9.2K
09:52 6,573.94 6,573.94 6,573.29 6,573.81 10.9K
09:53 6,573.86 6,575.12 6,572.92 6,572.92 11.3K
09:54 6,571.12 6,572.17 6,571.05 6,572.17 23.5K
09:55 6,572.05 6,572.86 6,572.05 6,572.86 10.9K
09:56 6,570.65 6,570.65 6,568.99 6,568.99 9.9K
09:57 6,569.16 6,569.16 6,566.59 6,566.59 12.2K
09:58 6,566.34 6,566.34 6,563.44 6,563.44 13.7K
09:59 6,563.53 6,565.28 6,563.22 6,565.28 14.0K
10:00 6,568.70 6,569.97 6,567.92 6,568.68 22.6K
10:01 6,568.95 6,569.65 6,567.56 6,567.56 15.2K
10:02 6,567.13 6,568.12 6,567.13 6,567.95 10.6K
10:03 6,567.64 6,569.28 6,567.27 6,569.28 5.4K
10:04 6,570.23 6,572.55 6,570.02 6,572.55 11.8K
10:05 6,572.57 6,572.71 6,571.44 6,571.86 10.3K
10:06 6,572.56 6,572.56 6,571.45 6,571.45 7.6K
10:07 6,570.73 6,570.73 6,568.43 6,568.89 21.4K
10:08 6,568.70 6,570.46 6,568.70 6,569.47 6.8K
10:09 6,568.44 6,568.44 6,567.00 6,567.00 10.2K
10:10 6,566.84 6,566.94 6,566.48 6,566.48 7.6K
10:11 6,566.29 6,568.93 6,566.29 6,568.93 11.8K
10:12 6,570.23 6,574.35 6,570.23 6,574.08 11.1K
10:13 6,574.42 6,574.42 6,572.36 6,572.36 15.8K
10:14 6,571.99 6,572.06 6,570.26 6,570.26 11.0K
10:15 6,569.90 6,569.90 6,569.08 6,569.87 10.7K
10:16 6,569.68 6,569.75 6,567.29 6,567.29 8.1K
10:17 6,566.83 6,566.83 6,565.65 6,566.04 20.4K
10:18 6,565.90 6,567.04 6,565.90 6,566.53 11.2K
10:19 6,566.02 6,566.02 6,565.76 6,565.76 5.9K
10:20 6,565.76 6,565.99 6,565.73 6,565.99 1.5K
10:21 6,563.59 6,563.59 6,562.36 6,562.49 5.6K
10:22 6,562.50 6,563.64 6,561.92 6,563.64 8.2K
10:23 6,563.76 6,563.76 6,560.83 6,560.83 13.4K
10:24 6,560.64 6,560.85 6,560.39 6,560.52 6.5K
10:25 6,560.39 6,561.31 6,559.88 6,559.88 20.2K
10:26 6,559.88 6,560.51 6,559.88 6,560.51 5.2K
10:27 6,560.51 6,560.51 6,559.43 6,559.43 1.8K
10:28 6,558.98 6,560.89 6,558.98 6,560.76 16.4K
10:29 6,560.82 6,563.31 6,560.82 6,563.31 2.9K
10:30 6,562.97 6,562.97 6,559.80 6,559.80 14.7K
10:31 6,558.71 6,560.38 6,558.71 6,560.38 9.0K
10:32 6,560.48 6,562.04 6,560.48 6,561.46 3.7K
10:33 6,561.86 6,564.60 6,561.86 6,563.61 9.4K
10:34 6,563.22 6,564.12 6,561.15 6,561.15 8.2K
10:35 6,561.15 6,562.44 6,561.15 6,562.44 5.7K
10:36 6,561.77 6,561.88 6,560.05 6,560.05 11.0K
10:37 6,559.38 6,559.38 6,559.01 6,559.36 4.0K
10:38 6,559.67 6,559.67 6,558.42 6,558.72 5.9K
10:39 6,560.92 6,561.40 6,560.71 6,561.40 6.3K
10:40 6,561.01 6,561.22 6,560.44 6,561.22 9.0K
10:41 6,560.92 6,561.16 6,559.99 6,559.99 7.7K
10:42 6,559.86 6,559.86 6,559.55 6,559.55 5.6K
10:43 6,559.45 6,560.43 6,559.45 6,560.26 9.4K
10:44 6,561.03 6,561.29 6,560.40 6,561.03 4.2K
10:45 6,561.56 6,561.56 6,560.37 6,560.37 6.7K
10:46 6,560.95 6,562.09 6,560.83 6,562.09 5.1K
10:47 6,560.71 6,560.71 6,559.37 6,559.41 7.3K
10:48 6,558.96 6,558.96 6,558.28 6,558.28 6.1K
10:49 6,558.01 6,559.39 6,558.01 6,559.39 11.7K
10:50 6,559.78 6,559.78 6,558.88 6,559.01 3.6K
10:51 6,559.50 6,559.59 6,559.50 6,559.59 2.7K
10:52 6,562.13 6,563.19 6,562.09 6,563.19 7.1K
10:53 6,562.95 6,564.14 6,562.95 6,564.14 2.7K
10:54 6,564.26 6,564.26 6,561.22 6,561.22 9.1K
10:55 6,561.20 6,562.27 6,561.20 6,562.15 2.4K
10:56 6,561.96 6,561.96 6,561.50 6,561.50 6.5K
10:57 6,561.70 6,561.70 6,559.55 6,559.55 5.1K
10:58 6,559.16 6,559.47 6,559.16 6,559.39 3.7K
10:59 6,559.26 6,559.26 6,558.56 6,558.56 2.9K
11:00 6,557.90 6,559.89 6,557.90 6,559.02 15.0K
11:01 6,559.79 6,559.96 6,557.85 6,557.85 4.8K
11:02 6,557.54 6,558.57 6,557.45 6,558.57 4.0K
11:03 6,558.20 6,559.09 6,557.98 6,559.09 5.5K
11:04 6,559.22 6,560.71 6,559.22 6,560.47 7.9K
11:05 6,560.90 6,560.90 6,560.04 6,560.17 2.5K
11:06 6,559.92 6,561.12 6,559.92 6,561.00 8.3K
11:07 6,560.61 6,561.92 6,560.61 6,561.92 4.6K
11:08 6,562.70 6,563.05 6,561.50 6,561.50 5.8K
11:09 6,561.61 6,563.04 6,561.61 6,562.65 4.2K
11:10 6,562.91 6,563.21 6,562.68 6,562.68 3.4K
11:11 6,561.58 6,561.75 6,561.49 6,561.62 5.0K
11:12 6,560.89 6,560.89 6,559.75 6,559.75 10.1K
11:13 6,560.65 6,560.65 6,560.02 6,560.02 4.3K
11:14 6,556.31 6,556.62 6,555.39 6,555.39 21.0K
11:15 6,555.08 6,555.18 6,554.41 6,554.41 13.1K
11:16 6,553.40 6,553.40 6,552.85 6,552.85 5.8K
11:17 6,552.43 6,553.46 6,552.43 6,553.46 6.5K
11:18 6,554.21 6,554.21 6,552.50 6,552.50 4.2K
11:19 6,551.14 6,551.14 6,550.35 6,550.35 17.7K
11:20 6,550.35 6,550.75 6,550.35 6,550.53 6.0K
11:21 6,549.46 6,549.89 6,549.46 6,549.89 4.5K
11:22 6,549.95 6,550.52 6,549.95 6,550.52 8.1K
11:23 6,550.68 6,552.00 6,550.68 6,551.41 7.0K
11:24 6,552.02 6,552.40 6,551.45 6,552.04 3.2K
11:25 6,550.91 6,551.69 6,550.91 6,551.33 9.9K
11:26 6,550.91 6,550.91 6,548.27 6,548.27 5.8K
11:27 6,547.90 6,547.90 6,547.32 6,547.32 2.7K
11:28 6,546.94 6,547.24 6,546.27 6,546.27 6.6K
11:29 6,545.85 6,545.85 6,545.36 6,545.36 4.8K
11:30 6,545.60 6,545.60 6,543.88 6,543.88 6.7K
11:31 6,544.10 6,544.10 6,542.49 6,542.49 13.8K
11:32 6,542.41 6,542.59 6,542.35 6,542.59 7.4K
11:33 6,542.65 6,542.78 6,541.94 6,541.94 4.2K
11:34 6,541.94 6,542.39 6,541.88 6,541.88 2.9K
11:35 6,541.60 6,542.74 6,541.60 6,542.59 10.3K
11:36 6,541.95 6,542.82 6,541.95 6,542.22 8.2K
11:37 6,542.13 6,543.57 6,542.13 6,543.17 4.0K
11:38 6,544.01 6,545.29 6,544.01 6,545.29 11.0K
11:39 6,544.45 6,544.45 6,544.09 6,544.09 6.1K
11:40 6,544.05 6,547.59 6,544.05 6,547.56 8.8K
11:41 6,547.79 6,547.79 6,547.34 6,547.34 4.6K
11:42 6,547.08 6,547.27 6,545.84 6,545.84 10.3K
11:43 6,545.74 6,545.74 6,544.18 6,544.18 6.8K
11:44 6,544.21 6,544.21 6,542.57 6,542.57 11.4K
11:45 6,542.55 6,542.55 6,541.50 6,541.50 5.7K
11:46 6,541.31 6,541.31 6,538.47 6,538.47 25.3K
11:47 6,538.43 6,538.43 6,537.59 6,537.59 4.8K
11:48 6,536.39 6,536.39 6,530.61 6,531.20 13.2K
11:49 6,530.84 6,530.84 6,527.59 6,527.59 20.3K
11:50 6,527.59 6,527.59 6,526.21 6,526.21 13.3K
11:51 6,526.45 6,526.45 6,524.36 6,524.36 9.3K
11:52 6,525.66 6,525.90 6,525.31 6,525.31 3.8K
11:53 6,525.56 6,528.85 6,525.56 6,528.85 8.8K
11:54 6,528.97 6,528.97 6,528.50 6,528.50 6.6K
11:55 6,528.89 6,529.53 6,528.89 6,529.53 4.2K
11:56 6,529.01 6,530.20 6,529.01 6,529.43 5.2K
11:57 6,529.43 6,529.94 6,529.43 6,529.94 2.5K
11:58 6,530.01 6,530.42 6,528.98 6,528.98 7.5K
11:59 6,529.36 6,529.61 6,529.24 6,529.61 5.5K
12:00 6,530.25 6,532.50 6,530.25 6,532.50 8.8K
12:01 6,532.11 6,532.63 6,531.95 6,531.95 3.1K
12:02 6,532.34 6,532.34 6,530.92 6,531.29 4.8K
12:03 6,531.15 6,531.95 6,528.86 6,531.95 7.4K
12:04 6,532.73 6,534.13 6,532.73 6,534.13 3.8K
12:05 6,534.40 6,535.07 6,534.40 6,534.62 4.4K
12:06 6,533.25 6,533.25 6,532.29 6,532.29 13.4K
12:07 6,530.72 6,530.72 6,530.27 6,530.41 8.4K
12:08 6,530.04 6,530.20 6,529.74 6,530.20 4.6K
12:09 6,529.62 6,529.73 6,529.42 6,529.73 8.0K
12:10 6,528.45 6,528.45 6,527.22 6,527.22 12.2K
12:11 6,526.83 6,526.83 6,525.21 6,525.21 6.4K
12:12 6,525.87 6,525.87 6,524.28 6,524.28 11.8K
12:13 6,523.89 6,523.89 6,523.34 6,523.57 6.1K
12:14 6,523.78 6,524.24 6,523.53 6,524.05 10.2K
12:15 6,525.19 6,525.94 6,525.19 6,525.94 6.9K
12:16 6,525.94 6,526.41 6,525.89 6,525.89 7.6K
12:17 6,525.62 6,526.31 6,525.62 6,525.78 7.5K
12:18 6,526.13 6,526.83 6,526.13 6,526.83 10.2K
12:19 6,526.85 6,526.85 6,525.81 6,525.87 4.0K
12:20 6,525.87 6,526.08 6,525.87 6,526.08 5.4K
12:21 6,526.27 6,527.47 6,526.27 6,527.47 4.3K
12:22 6,527.41 6,527.41 6,526.76 6,526.76 11.0K
12:23 6,528.68 6,529.97 6,528.68 6,529.01 13.8K
12:24 6,529.33 6,529.33 6,528.89 6,528.89 2.5K
12:25 6,529.67 6,529.67 6,527.90 6,527.90 9.5K
12:26 6,527.93 6,527.93 6,527.35 6,527.72 4.1K
12:27 6,528.48 6,529.80 6,528.35 6,529.80 5.8K
12:28 6,530.14 6,530.63 6,529.95 6,530.63 6.1K
12:29 6,530.27 6,530.27 6,529.94 6,529.94 5.4K
12:30 6,529.94 6,529.94 6,529.04 6,529.04 4.5K
12:31 6,529.04 6,529.04 6,528.60 6,528.60 2.6K
12:32 6,528.02 6,528.02 6,526.47 6,526.47 5.7K
12:33 6,525.95 6,526.44 6,525.56 6,526.44 6.0K
12:34 6,526.85 6,527.11 6,526.33 6,526.33 5.4K
12:35 6,527.23 6,528.56 6,527.23 6,528.56 7.5K
12:36 6,529.55 6,529.55 6,528.77 6,528.77 2.8K
12:37 6,528.77 6,529.12 6,528.77 6,529.04 1.9K
12:38 6,529.36 6,531.13 6,528.84 6,531.13 4.3K
12:39 6,531.54 6,532.15 6,531.54 6,532.15 12.8K
12:40 6,532.54 6,532.66 6,532.54 6,532.54 4.4K
12:41 6,532.32 6,532.32 6,530.78 6,530.78 6.2K
12:42 6,530.34 6,530.85 6,529.88 6,529.88 16.1K
12:43 6,530.97 6,531.25 6,530.73 6,530.73 4.3K
12:44 6,530.73 6,531.56 6,530.73 6,531.56 5.5K
12:45 6,531.95 6,532.62 6,531.85 6,531.85 11.9K
12:46 6,531.38 6,531.38 6,531.01 6,531.03 4.5K
12:47 6,530.31 6,530.31 6,529.71 6,530.26 4.9K
12:48 6,530.65 6,530.65 6,530.13 6,530.48 5.2K
12:49 6,530.75 6,530.75 6,529.93 6,529.93 6.5K
12:50 6,529.93 6,529.93 6,528.00 6,528.00 8.2K
12:51 6,526.78 6,526.89 6,526.39 6,526.89 24.2K
12:52 6,526.89 6,527.16 6,526.67 6,526.75 5.4K
12:53 6,526.71 6,527.72 6,526.71 6,527.31 4.9K
12:54 6,527.37 6,527.64 6,527.37 6,527.64 1.8K
12:55 6,527.64 6,527.64 6,527.12 6,527.12 6.0K
12:56 6,527.12 6,527.17 6,527.11 6,527.17 4.5K
12:57 6,527.42 6,528.08 6,527.42 6,528.08 4.0K
12:58 6,528.36 6,529.21 6,527.76 6,529.21 5.8K
12:59 6,529.21 6,529.21 6,528.23 6,528.23 3.2K
13:00 6,527.75 6,527.84 6,527.28 6,527.28 5.8K
13:01 6,527.15 6,527.15 6,526.34 6,526.34 11.2K
13:02 6,526.34 6,526.87 6,526.34 6,526.53 5.8K
13:03 6,527.36 6,527.98 6,527.36 6,527.47 9.8K
13:04 6,527.47 6,529.73 6,527.47 6,529.73 4.4K
13:05 6,529.73 6,532.23 6,529.73 6,532.23 3.3K
13:06 6,532.82 6,532.82 6,531.85 6,532.43 23.5K
13:07 6,532.37 6,535.20 6,532.37 6,535.20 10.6K
13:08 6,535.85 6,538.86 6,535.85 6,538.86 5.3K
13:09 6,539.13 6,539.51 6,539.12 6,539.12 4.1K
13:10 6,538.28 6,538.79 6,538.27 6,538.79 13.2K
13:11 6,539.17 6,539.17 6,538.02 6,538.02 2.1K
13:12 6,537.96 6,538.36 6,537.96 6,538.36 5.9K
13:13 6,538.60 6,538.60 6,538.02 6,538.02 2.1K
13:14 6,537.83 6,537.83 6,537.05 6,537.42 3.3K
13:15 6,537.51 6,537.51 6,535.41 6,535.41 6.8K
13:16 6,535.41 6,535.41 6,534.32 6,534.32 3.8K
13:17 6,534.32 6,535.43 6,534.32 6,534.81 4.2K
13:18 6,533.66 6,533.98 6,533.66 6,533.79 2.8K
13:19 6,533.51 6,533.96 6,533.44 6,533.92 7.9K
13:20 6,535.07 6,535.07 6,534.04 6,535.02 9.8K
13:21 6,535.02 6,535.87 6,535.02 6,535.82 2.6K
13:22 6,535.69 6,535.73 6,534.28 6,534.28 8.6K
13:23 6,534.39 6,534.65 6,534.21 6,534.65 4.5K
13:24 6,535.04 6,535.73 6,535.04 6,535.73 4.7K
13:25 6,535.88 6,536.57 6,535.88 6,536.31 2.9K
13:26 6,536.45 6,538.02 6,536.33 6,538.02 7.4K
13:27 6,539.30 6,539.30 6,538.78 6,538.78 7.5K
13:28 6,538.77 6,538.77 6,537.28 6,537.28 7.4K
13:29 6,537.30 6,537.53 6,537.03 6,537.34 6.0K
13:30 6,537.28 6,537.54 6,537.13 6,537.54 4.1K
13:31 6,537.95 6,538.67 6,537.95 6,538.67 7.4K
13:32 6,538.28 6,540.35 6,538.28 6,540.35 6.1K
13:33 6,540.22 6,540.22 6,539.75 6,539.94 8.9K
13:34 6,540.00 6,541.21 6,540.00 6,541.21 5.8K
13:35 6,541.37 6,542.14 6,541.37 6,541.97 13.9K
13:36 6,541.30 6,541.30 6,540.40 6,540.40 25.3K
13:37 6,540.53 6,541.28 6,540.40 6,541.28 3.1K
13:38 6,541.28 6,541.33 6,541.11 6,541.11 6.4K
13:39 6,541.54 6,541.59 6,541.33 6,541.33 5.0K
13:40 6,541.29 6,541.29 6,538.05 6,539.22 12.1K
13:41 6,539.10 6,539.48 6,539.10 6,539.35 2.7K
13:42 6,539.69 6,540.53 6,539.69 6,540.53 6.4K
13:43 6,540.78 6,541.29 6,540.78 6,541.10 18.2K
13:44 6,541.67 6,541.67 6,539.83 6,539.83 5.9K
13:45 6,539.43 6,539.73 6,539.24 6,539.73 13.8K
13:46 6,539.48 6,539.48 6,538.37 6,538.37 8.7K
13:47 6,537.70 6,538.21 6,537.70 6,538.21 5.2K
13:48 6,539.31 6,539.76 6,539.31 6,539.76 9.3K
13:49 6,539.80 6,540.99 6,539.80 6,540.99 4.3K
13:50 6,541.53 6,541.60 6,541.35 6,541.35 2.1K
13:51 6,541.53 6,542.57 6,541.53 6,542.57 14.1K
13:52 6,542.18 6,542.18 6,541.49 6,541.49 6.5K
13:53 6,541.49 6,542.10 6,540.33 6,542.10 6.2K
13:54 6,541.83 6,541.83 6,541.27 6,541.41 4.7K
13:55 6,541.77 6,541.81 6,541.74 6,541.74 8.4K
13:56 6,541.92 6,545.09 6,541.92 6,545.09 18.9K
13:57 6,544.22 6,545.99 6,544.22 6,545.99 21.6K
13:58 6,546.88 6,546.88 6,545.92 6,546.11 14.7K
13:59 6,546.11 6,546.52 6,545.97 6,545.97 4.0K
14:00 6,545.52 6,545.59 6,545.31 6,545.31 5.5K
14:01 6,545.44 6,546.31 6,545.44 6,545.99 8.1K
14:02 6,545.00 6,545.04 6,544.78 6,545.04 11.8K
14:03 6,544.92 6,544.92 6,544.23 6,544.23 5.8K
14:04 6,543.41 6,543.41 6,541.73 6,542.07 16.3K
14:05 6,541.95 6,542.99 6,541.95 6,542.99 3.1K
14:06 6,542.91 6,543.49 6,542.91 6,543.49 3.7K
14:07 6,543.49 6,543.49 6,542.49 6,542.49 4.7K
14:08 6,541.47 6,541.48 6,540.80 6,541.42 7.8K
14:09 6,542.43 6,542.83 6,542.43 6,542.64 5.7K
14:10 6,542.64 6,543.03 6,542.34 6,542.90 4.8K
14:11 6,543.09 6,543.09 6,541.93 6,541.93 4.6K
14:12 6,542.71 6,543.39 6,542.71 6,543.26 11.5K
14:13 6,543.26 6,544.75 6,543.26 6,544.40 4.3K
14:14 6,544.40 6,545.44 6,544.40 6,545.32 6.8K
14:15 6,545.64 6,547.62 6,545.64 6,547.23 9.9K
14:16 6,547.13 6,547.20 6,546.81 6,546.81 4.1K
14:17 6,546.87 6,546.87 6,545.85 6,545.85 3.8K
14:18 6,545.87 6,545.87 6,545.48 6,545.48 6.9K
14:19 6,544.81 6,544.81 6,544.77 6,544.77 5.0K
14:20 6,544.77 6,544.77 6,544.50 6,544.50 9.5K
14:21 6,544.50 6,544.85 6,544.50 6,544.84 5.4K
14:22 6,544.84 6,545.04 6,544.84 6,544.91 1.4K
14:23 6,545.23 6,546.00 6,545.23 6,546.00 4.9K
14:24 6,546.50 6,546.64 6,546.18 6,546.64 6.9K
14:25 6,546.64 6,546.94 6,546.64 6,546.94 8.3K
14:26 6,546.81 6,546.81 6,545.66 6,545.66 15.3K
14:27 6,545.43 6,545.43 6,544.76 6,545.12 4.1K
14:28 6,545.58 6,546.34 6,545.21 6,546.15 10.3K
14:29 6,546.02 6,546.02 6,545.82 6,545.89 0.8K
14:30 6,546.02 6,546.67 6,545.85 6,545.85 7.7K
14:31 6,544.99 6,545.01 6,544.68 6,545.01 6.7K
14:32 6,545.20 6,545.20 6,544.82 6,545.17 2.9K
14:33 6,545.04 6,545.65 6,545.04 6,545.65 6.6K
14:34 6,545.65 6,545.65 6,545.03 6,545.03 6.6K
14:35 6,544.84 6,544.84 6,543.36 6,543.68 9.3K
14:36 6,543.79 6,543.79 6,542.70 6,542.70 7.6K
14:37 6,542.72 6,542.72 6,542.33 6,542.37 8.6K
14:38 6,542.37 6,544.01 6,542.37 6,543.29 8.2K
14:39 6,543.04 6,543.17 6,542.98 6,542.98 8.3K
14:40 6,543.11 6,543.30 6,543.11 6,543.29 1.9K
14:41 6,543.04 6,543.04 6,542.40 6,542.40 6.6K
14:42 6,542.36 6,542.95 6,542.36 6,542.95 5.0K
14:43 6,543.54 6,545.37 6,543.04 6,545.37 9.9K
14:44 6,545.50 6,546.25 6,545.50 6,545.75 3.3K
14:45 6,545.73 6,545.73 6,545.34 6,545.60 6.9K
14:46 6,545.60 6,545.60 6,545.50 6,545.50 3.5K
14:47 6,546.09 6,546.15 6,545.64 6,546.15 7.6K
14:48 6,546.21 6,546.21 6,545.50 6,545.51 6.8K
14:49 6,545.00 6,545.86 6,545.00 6,545.82 6.8K
14:50 6,545.80 6,546.83 6,545.80 6,546.83 5.0K
14:51 6,546.41 6,546.41 6,544.94 6,544.94 8.8K
14:52 6,544.68 6,545.17 6,544.68 6,545.04 3.6K
14:53 6,545.55 6,545.67 6,545.42 6,545.42 5.6K
14:54 6,545.94 6,545.94 6,544.45 6,544.57 9.6K
14:55 6,544.25 6,544.95 6,544.12 6,544.95 2.5K
14:56 6,544.95 6,544.95 6,543.05 6,543.05 14.5K
14:57 6,542.85 6,543.81 6,542.85 6,543.33 4.5K
14:58 6,543.14 6,543.63 6,542.81 6,542.81 7.2K
14:59 6,542.99 6,543.40 6,542.99 6,543.19 7.4K
15:00 6,543.13 6,543.42 6,543.07 6,543.42 3.1K
15:01 6,542.05 6,542.05 6,541.04 6,541.04 5.1K
15:02 6,541.24 6,541.24 6,540.48 6,540.48 3.3K
15:03 6,541.14 6,541.14 6,540.51 6,540.51 8.8K
15:04 6,540.07 6,540.14 6,539.94 6,540.03 5.9K
15:05 6,540.44 6,540.78 6,540.31 6,540.78 9.8K
15:06 6,540.72 6,540.90 6,540.70 6,540.70 4.7K
15:07 6,540.83 6,540.83 6,540.62 6,540.74 4.6K
15:08 6,540.21 6,540.39 6,539.96 6,540.39 5.7K
15:09 6,540.43 6,540.43 6,540.37 6,540.37 4.0K
15:10 6,539.91 6,541.81 6,539.63 6,541.81 16.6K
15:11 6,541.73 6,541.92 6,541.73 6,541.92 2.0K
15:12 6,541.94 6,541.96 6,541.26 6,541.26 3.8K
15:13 6,541.32 6,541.38 6,540.94 6,540.94 9.1K
15:14 6,540.56 6,540.56 6,538.49 6,538.49 7.0K
15:15 6,538.63 6,539.41 6,538.63 6,539.16 3.6K
15:16 6,539.25 6,540.09 6,539.25 6,540.09 2.8K
15:17 6,540.25 6,540.87 6,540.11 6,540.87 10.2K
15:18 6,540.86 6,542.87 6,540.69 6,542.87 9.8K
15:19 6,543.03 6,543.55 6,543.03 6,543.55 3.8K
15:20 6,544.13 6,544.13 6,543.43 6,544.06 6.7K
15:21 6,543.80 6,543.86 6,543.74 6,543.74 1.8K
15:22 6,543.98 6,543.98 6,543.35 6,543.35 4.7K
15:23 6,543.41 6,543.41 6,542.31 6,542.31 4.6K
15:24 6,541.92 6,541.92 6,540.59 6,540.59 2.9K
15:25 6,540.33 6,540.96 6,540.33 6,540.90 4.6K
15:26 6,541.45 6,542.84 6,541.45 6,542.84 9.4K
15:27 6,542.73 6,544.50 6,542.73 6,544.50 5.7K
15:28 6,544.62 6,545.01 6,544.62 6,545.01 2.7K
15:29 6,545.19 6,545.19 6,544.78 6,544.79 8.3K
15:30 6,544.57 6,544.57 6,544.08 6,544.08 7.6K
15:31 6,543.88 6,543.88 6,543.01 6,543.01 7.1K
15:32 6,543.02 6,543.02 6,541.96 6,541.96 11.0K
15:33 6,541.90 6,541.90 6,540.76 6,540.76 7.5K
15:34 6,540.47 6,540.60 6,540.34 6,540.34 5.2K
15:35 6,540.46 6,541.04 6,540.37 6,540.37 12.8K
15:36 6,540.20 6,540.20 6,538.50 6,538.50 6.9K
15:37 6,538.50 6,538.50 6,536.68 6,536.68 25.8K
15:38 6,535.69 6,535.69 6,534.56 6,534.81 25.9K
15:39 6,534.09 6,534.80 6,533.13 6,534.80 21.9K
15:40 6,534.32 6,534.96 6,534.32 6,534.32 9.1K
15:41 6,532.81 6,532.81 6,531.66 6,531.66 15.9K
15:42 6,531.77 6,531.77 6,531.07 6,531.07 2.6K
15:43 6,532.69 6,532.70 6,532.16 6,532.70 16.3K
15:44 6,533.02 6,533.48 6,532.86 6,532.86 14.7K
15:45 6,532.94 6,533.09 6,532.66 6,533.09 22.3K
15:46 6,533.48 6,533.55 6,533.35 6,533.35 7.1K
15:47 6,534.07 6,534.53 6,534.07 6,534.53 18.1K
15:48 6,535.06 6,538.52 6,535.06 6,538.52 16.5K
15:49 6,538.57 6,538.88 6,538.57 6,538.88 14.7K
15:50 6,539.36 6,539.36 6,531.71 6,531.71 69.2K
15:51 6,530.99 6,532.27 6,530.99 6,532.27 23.8K
15:52 6,532.02 6,532.02 6,530.95 6,530.95 20.8K
15:53 6,531.25 6,534.16 6,531.25 6,533.21 17.4K
15:54 6,533.12 6,533.90 6,532.65 6,532.65 37.1K
15:55 6,533.07 6,533.07 6,531.20 6,531.20 43.3K
15:56 6,531.34 6,531.34 6,525.33 6,525.33 85.4K
15:57 6,527.60 6,530.46 6,526.43 6,530.46 52.1K
15:58 6,529.78 6,530.10 6,529.35 6,529.35 47.2K
15:59 6,529.27 6,529.95 6,529.27 6,529.95 76.6K
16:00 6,528.57 6,528.57 6,527.97 6,527.97 8,732.8K
16:01 6,527.97 6,527.97 6,527.97 6,527.97 64.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし