S

🏛️ カナダ →
187.80
最終更新: 2025-10-02
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
09:30 131.80 131.94 131.74 131.94 6,056.0K
09:31 131.96 131.98 131.92 131.98 1,757.1K
09:32 132.06 132.29 132.06 132.29 2,231.4K
09:33 132.25 132.31 132.25 132.26 1,154.3K
09:34 132.22 132.35 132.22 132.28 1,171.0K
09:35 132.29 132.31 132.18 132.18 1,675.1K
09:36 132.20 132.20 132.10 132.10 1,073.3K
09:37 132.15 132.15 132.00 132.00 933.4K
09:38 131.92 131.99 131.90 131.99 743.2K
09:39 131.99 132.09 131.99 132.04 1,022.6K
09:40 132.05 132.05 131.88 131.88 758.1K
09:41 131.91 131.92 131.91 131.92 664.9K
09:42 131.90 131.93 131.90 131.91 764.1K
09:43 131.89 131.89 131.84 131.85 695.5K
09:44 131.83 131.83 131.80 131.80 829.0K
09:45 131.80 131.80 131.65 131.65 773.9K
09:46 131.63 131.63 131.48 131.48 878.8K
09:47 131.49 131.56 131.49 131.55 534.2K
09:48 131.61 131.66 131.61 131.66 644.9K
09:49 131.71 131.71 131.65 131.65 888.4K
09:50 131.59 131.61 131.56 131.61 614.0K
09:51 131.63 131.67 131.63 131.63 764.4K
09:52 131.62 131.65 131.62 131.65 542.0K
09:53 131.71 131.76 131.71 131.76 810.4K
09:54 131.76 131.80 131.76 131.79 594.0K
09:55 131.85 131.88 131.81 131.88 720.8K
09:56 131.89 131.89 131.85 131.89 533.8K
09:57 131.91 131.92 131.91 131.91 491.8K
09:58 131.89 131.91 131.88 131.91 503.0K
09:59 131.97 131.99 131.96 131.99 542.1K
10:00 131.99 131.99 131.90 131.90 929.9K
10:01 131.90 131.90 131.81 131.81 993.0K
10:02 131.81 131.82 131.80 131.80 553.5K
10:03 131.77 131.77 131.65 131.65 698.6K
10:04 131.61 131.61 131.57 131.61 603.3K
10:05 131.64 131.64 131.60 131.64 422.5K
10:06 131.68 131.68 131.64 131.64 630.1K
10:07 131.63 131.63 131.57 131.57 567.4K
10:08 131.58 131.58 131.51 131.53 460.6K
10:09 131.52 131.52 131.45 131.45 353.2K
10:10 131.46 131.46 131.42 131.42 424.7K
10:11 131.45 131.46 131.39 131.39 369.9K
10:12 131.39 131.44 131.39 131.41 588.1K
10:13 131.41 131.43 131.41 131.43 550.9K
10:14 131.43 131.47 131.42 131.47 473.6K
10:15 131.48 131.50 131.47 131.50 628.8K
10:16 131.51 131.55 131.51 131.55 514.6K
10:17 131.55 131.56 131.54 131.56 433.0K
10:18 131.56 131.59 131.56 131.57 513.1K
10:19 131.59 131.59 131.58 131.59 351.7K
10:20 131.56 131.56 131.43 131.43 691.6K
10:21 131.47 131.57 131.47 131.57 503.6K
10:22 131.57 131.62 131.57 131.62 478.1K
10:23 131.67 131.73 131.67 131.73 450.4K
10:24 131.72 131.79 131.72 131.78 488.8K
10:25 131.81 131.86 131.81 131.86 449.9K
10:26 131.76 131.78 131.75 131.78 540.1K
10:27 131.81 131.87 131.81 131.87 441.5K
10:28 131.84 131.85 131.84 131.84 378.3K
10:29 131.88 131.89 131.87 131.88 651.9K
10:30 131.86 131.89 131.86 131.88 542.0K
10:31 131.81 131.81 131.74 131.77 778.9K
10:32 131.74 131.76 131.74 131.76 620.8K
10:33 131.78 131.79 131.76 131.79 494.8K
10:34 131.77 131.82 131.77 131.80 401.8K
10:35 131.74 131.74 131.70 131.72 364.9K
10:36 131.70 131.75 131.70 131.74 468.2K
10:37 131.76 131.76 131.74 131.74 438.2K
10:38 131.74 131.76 131.74 131.76 280.1K
10:39 131.79 131.85 131.79 131.85 432.0K
10:40 131.87 131.87 131.86 131.86 415.5K
10:41 131.88 131.92 131.88 131.92 428.5K
10:42 131.94 131.95 131.93 131.93 479.0K
10:43 131.93 131.96 131.93 131.95 597.6K
10:44 131.95 131.96 131.85 131.85 728.7K
10:45 131.86 131.89 131.86 131.88 424.4K
10:46 131.84 131.84 131.79 131.79 682.0K
10:47 131.77 131.78 131.77 131.77 458.4K
10:48 131.76 131.78 131.76 131.78 377.4K
10:49 131.82 131.90 131.82 131.90 590.6K
10:50 131.93 131.95 131.90 131.95 409.6K
10:51 131.96 132.01 131.96 132.01 507.6K
10:52 132.02 132.03 131.94 131.94 550.6K
10:53 131.95 131.95 131.91 131.91 553.4K
10:54 131.90 131.93 131.90 131.90 355.9K
10:55 131.87 131.87 131.86 131.87 333.8K
10:56 131.88 131.92 131.88 131.92 488.9K
10:57 131.92 131.95 131.92 131.94 425.5K
10:58 131.94 131.94 131.92 131.94 373.0K
10:59 131.93 131.93 131.89 131.89 361.5K
11:00 131.91 131.95 131.85 131.95 581.8K
11:01 131.97 132.02 131.97 132.02 716.1K
11:02 132.02 132.04 132.00 132.04 384.4K
11:03 132.04 132.06 132.04 132.05 306.9K
11:04 132.05 132.05 132.02 132.02 711.3K
11:05 132.03 132.05 132.02 132.02 410.1K
11:06 132.04 132.08 132.04 132.08 433.7K
11:07 132.10 132.15 132.10 132.15 721.1K
11:08 132.19 132.23 132.19 132.23 917.1K
11:09 132.22 132.24 132.22 132.24 306.4K
11:10 132.16 132.16 132.11 132.13 502.7K
11:11 132.14 132.17 132.14 132.17 344.9K
11:12 132.18 132.19 132.17 132.19 654.5K
11:13 132.18 132.18 132.17 132.18 333.6K
11:14 132.18 132.22 132.18 132.20 476.4K
11:15 132.20 132.20 132.15 132.15 318.4K
11:16 132.16 132.16 132.14 132.14 339.3K
11:17 132.16 132.21 132.15 132.21 590.2K
11:18 132.19 132.20 132.18 132.20 406.8K
11:19 132.19 132.23 132.19 132.23 267.6K
11:20 132.25 132.27 132.25 132.26 390.6K
11:21 132.24 132.26 132.24 132.26 378.5K
11:22 132.25 132.25 132.24 132.24 326.3K
11:23 132.25 132.25 132.20 132.20 318.7K
11:24 132.18 132.18 132.15 132.15 671.1K
11:25 132.16 132.16 132.12 132.13 319.8K
11:26 132.13 132.14 132.13 132.13 286.7K
11:27 132.13 132.13 132.09 132.09 356.0K
11:28 132.09 132.09 132.06 132.06 386.0K
11:29 132.07 132.07 132.05 132.05 298.0K
11:30 132.06 132.12 132.06 132.10 492.3K
11:31 132.10 132.12 132.10 132.12 329.7K
11:32 132.09 132.14 132.09 132.14 1,027.2K
11:33 132.14 132.15 132.14 132.15 464.7K
11:34 132.17 132.17 132.16 132.17 295.2K
11:35 132.17 132.18 132.14 132.18 406.4K
11:36 132.18 132.18 132.17 132.18 309.4K
11:37 132.18 132.18 132.17 132.18 297.3K
11:38 132.20 132.20 132.18 132.19 303.3K
11:39 132.21 132.21 132.20 132.20 248.9K
11:40 132.21 132.24 132.21 132.23 347.3K
11:41 132.21 132.22 132.21 132.22 521.9K
11:42 132.22 132.22 132.20 132.20 369.7K
11:43 132.18 132.25 132.18 132.25 321.9K
11:44 132.27 132.29 132.25 132.25 240.6K
11:45 132.26 132.27 132.26 132.27 309.2K
11:46 132.28 132.29 132.28 132.28 352.7K
11:47 132.28 132.31 132.25 132.31 442.6K
11:48 132.30 132.35 132.30 132.33 320.2K
11:49 132.34 132.38 132.34 132.38 383.1K
11:50 132.40 132.41 132.40 132.41 268.3K
11:51 132.42 132.46 132.42 132.46 580.4K
11:52 132.49 132.49 132.47 132.49 267.0K
11:53 132.49 132.50 132.48 132.48 269.5K
11:54 132.50 132.50 132.46 132.46 436.5K
11:55 132.46 132.48 132.46 132.47 489.4K
11:56 132.48 132.48 132.45 132.45 245.0K
11:57 132.45 132.45 132.37 132.37 335.4K
11:58 132.37 132.37 132.36 132.36 326.6K
11:59 132.36 132.37 132.32 132.32 352.6K
12:00 132.30 132.31 132.29 132.29 300.7K
12:01 132.29 132.30 132.29 132.30 208.9K
12:02 132.27 132.27 132.27 132.27 217.8K
12:03 132.22 132.24 132.22 132.24 408.5K
12:04 132.23 132.24 132.23 132.24 319.0K
12:05 132.26 132.28 132.26 132.28 598.5K
12:06 132.28 132.30 132.28 132.30 213.2K
12:07 132.30 132.33 132.30 132.32 629.0K
12:08 132.32 132.33 132.30 132.33 316.0K
12:09 132.35 132.35 132.34 132.35 211.0K
12:10 132.34 132.35 132.33 132.35 165.1K
12:11 132.35 132.35 132.32 132.35 256.0K
12:12 132.35 132.35 132.33 132.33 179.2K
12:13 132.32 132.33 132.30 132.30 208.8K
12:14 132.29 132.29 132.29 132.29 181.2K
12:15 132.29 132.33 132.29 132.30 572.5K
12:16 132.30 132.30 132.25 132.25 228.3K
12:17 132.25 132.25 132.24 132.25 390.9K
12:18 132.23 132.23 132.21 132.23 215.1K
12:19 132.21 132.25 132.21 132.25 205.1K
12:20 132.25 132.25 132.22 132.22 209.8K
12:21 132.22 132.26 132.22 132.25 146.1K
12:22 132.26 132.26 132.24 132.24 193.8K
12:23 132.24 132.25 132.24 132.25 149.6K
12:24 132.26 132.26 132.24 132.24 181.0K
12:25 132.23 132.23 132.21 132.23 387.8K
12:26 132.24 132.24 132.20 132.20 265.0K
12:27 132.21 132.21 132.18 132.18 306.5K
12:28 132.18 132.22 132.18 132.22 273.5K
12:29 132.23 132.24 132.23 132.24 205.4K
12:30 132.20 132.23 132.20 132.23 255.1K
12:31 132.22 132.22 132.22 132.22 253.3K
12:32 132.22 132.23 132.22 132.23 180.5K
12:33 132.22 132.24 132.22 132.24 134.8K
12:34 132.24 132.26 132.23 132.23 332.3K
12:35 132.24 132.24 132.22 132.24 370.6K
12:36 132.25 132.32 132.25 132.32 580.6K
12:37 132.33 132.33 132.32 132.32 215.5K
12:38 132.32 132.32 132.31 132.31 311.7K
12:39 132.31 132.31 132.31 132.31 252.8K
12:40 132.32 132.33 132.31 132.33 219.9K
12:41 132.32 132.35 132.32 132.35 162.1K
12:42 132.34 132.34 132.34 132.34 174.4K
12:43 132.32 132.32 132.29 132.29 322.9K
12:44 132.28 132.29 132.25 132.25 283.4K
12:45 132.24 132.25 132.22 132.25 314.2K
12:46 132.25 132.25 132.23 132.24 156.2K
12:47 132.24 132.26 132.24 132.24 185.6K
12:48 132.25 132.30 132.25 132.30 193.3K
12:49 132.31 132.31 132.31 132.31 169.5K
12:50 132.30 132.31 132.29 132.29 186.4K
12:51 132.31 132.31 132.28 132.28 249.3K
12:52 132.28 132.29 132.28 132.28 162.7K
12:53 132.28 132.28 132.24 132.24 401.5K
12:54 132.23 132.23 132.18 132.18 215.7K
12:55 132.17 132.17 132.12 132.12 271.1K
12:56 132.12 132.12 132.10 132.10 460.2K
12:57 132.10 132.10 132.09 132.09 219.4K
12:58 132.06 132.06 132.04 132.04 408.6K
12:59 132.05 132.05 132.03 132.03 258.2K
13:00 132.02 132.04 132.02 132.04 335.9K
13:01 132.08 132.08 132.07 132.08 418.2K
13:02 132.09 132.09 132.03 132.04 315.3K
13:03 132.02 132.04 132.02 132.04 407.8K
13:04 132.07 132.11 132.07 132.10 262.1K
13:05 132.11 132.17 132.11 132.17 366.1K
13:06 132.16 132.20 132.16 132.20 340.6K
13:07 132.21 132.26 132.21 132.26 489.2K
13:08 132.25 132.25 132.19 132.19 562.9K
13:09 132.19 132.21 132.19 132.19 415.4K
13:10 132.21 132.22 132.21 132.22 255.4K
13:11 132.23 132.23 132.20 132.20 141.4K
13:12 132.21 132.23 132.20 132.23 209.0K
13:13 132.21 132.25 132.21 132.25 240.4K
13:14 132.25 132.25 132.24 132.24 194.9K
13:15 132.24 132.24 132.20 132.20 213.1K
13:16 132.16 132.16 132.13 132.13 474.0K
13:17 132.12 132.12 132.07 132.09 280.7K
13:18 132.04 132.04 131.98 132.02 379.9K
13:19 131.98 132.01 131.93 132.01 357.4K
13:20 132.01 132.01 131.89 131.91 330.9K
13:21 131.91 131.91 131.85 131.87 539.5K
13:22 131.86 131.86 131.78 131.78 410.8K
13:23 131.78 131.84 131.78 131.84 340.4K
13:24 131.84 131.84 131.72 131.75 627.8K
13:25 131.75 131.75 131.69 131.70 621.3K
13:26 131.67 131.67 131.59 131.62 476.1K
13:27 131.67 131.67 131.60 131.60 441.3K
13:28 131.68 131.68 131.57 131.57 460.9K
13:29 131.54 131.54 131.45 131.45 758.3K
13:30 131.40 131.40 131.31 131.37 1,326.6K
13:31 131.27 131.46 131.27 131.46 977.9K
13:32 131.53 131.62 131.53 131.62 563.0K
13:33 131.68 131.70 131.68 131.70 380.6K
13:34 131.74 131.77 131.73 131.73 396.8K
13:35 131.73 131.73 131.70 131.71 521.5K
13:36 131.70 131.73 131.67 131.73 376.9K
13:37 131.74 131.76 131.72 131.72 286.6K
13:38 131.73 131.78 131.73 131.77 235.6K
13:39 131.79 131.90 131.79 131.90 423.4K
13:40 131.93 131.93 131.89 131.89 285.6K
13:41 131.91 131.95 131.91 131.93 355.9K
13:42 131.93 131.93 131.89 131.89 177.2K
13:43 131.84 131.84 131.80 131.80 340.9K
13:44 131.77 131.78 131.77 131.77 316.8K
13:45 131.77 131.77 131.76 131.76 217.9K
13:46 131.75 131.84 131.75 131.84 390.8K
13:47 131.84 131.85 131.81 131.81 258.8K
13:48 131.81 131.85 131.81 131.85 165.1K
13:49 131.83 131.83 131.77 131.77 240.3K
13:50 131.78 131.82 131.78 131.82 225.1K
13:51 131.85 131.87 131.85 131.87 247.0K
13:52 131.86 131.86 131.78 131.78 303.6K
13:53 131.73 131.75 131.71 131.75 418.6K
13:54 131.79 131.79 131.71 131.71 258.5K
13:55 131.72 131.72 131.69 131.69 226.8K
13:56 131.69 131.73 131.69 131.71 191.8K
13:57 131.70 131.70 131.66 131.69 312.3K
13:58 131.67 131.67 131.67 131.67 233.2K
13:59 131.71 131.78 131.71 131.78 361.7K
14:00 131.82 131.82 131.74 131.76 316.1K
14:01 131.75 131.76 131.74 131.75 204.6K
14:02 131.76 131.76 131.71 131.72 331.1K
14:03 131.70 131.70 131.66 131.67 334.6K
14:04 131.65 131.65 131.58 131.58 360.5K
14:05 131.59 131.59 131.56 131.56 331.1K
14:06 131.55 131.60 131.55 131.60 315.4K
14:07 131.67 131.69 131.67 131.68 435.8K
14:08 131.66 131.71 131.66 131.71 213.1K
14:09 131.70 131.72 131.70 131.70 188.1K
14:10 131.71 131.71 131.68 131.68 269.5K
14:11 131.69 131.69 131.60 131.60 359.7K
14:12 131.57 131.57 131.55 131.55 212.5K
14:13 131.53 131.57 131.53 131.57 191.7K
14:14 131.58 131.61 131.58 131.61 170.7K
14:15 131.63 131.64 131.60 131.64 254.4K
14:16 131.66 131.66 131.64 131.66 319.4K
14:17 131.66 131.66 131.62 131.62 277.7K
14:18 131.63 131.63 131.60 131.60 217.0K
14:19 131.59 131.59 131.52 131.52 333.7K
14:20 131.57 131.57 131.53 131.53 267.6K
14:21 131.50 131.50 131.48 131.49 292.7K
14:22 131.46 131.49 131.46 131.49 248.7K
14:23 131.49 131.52 131.49 131.52 248.3K
14:24 131.52 131.53 131.49 131.49 264.6K
14:25 131.50 131.56 131.50 131.51 290.8K
14:26 131.47 131.51 131.47 131.51 306.0K
14:27 131.51 131.51 131.48 131.48 193.5K
14:28 131.48 131.51 131.48 131.51 147.5K
14:29 131.49 131.52 131.49 131.50 217.2K
14:30 131.49 131.53 131.49 131.53 227.3K
14:31 131.55 131.59 131.55 131.59 298.1K
14:32 131.60 131.60 131.58 131.59 231.0K
14:33 131.60 131.65 131.60 131.65 257.4K
14:34 131.67 131.73 131.67 131.73 365.6K
14:35 131.73 131.74 131.73 131.74 184.4K
14:36 131.77 131.85 131.77 131.85 461.6K
14:37 131.85 131.87 131.82 131.84 414.8K
14:38 131.84 131.84 131.77 131.77 408.5K
14:39 131.76 131.80 131.76 131.80 206.0K
14:40 131.79 131.81 131.79 131.81 184.9K
14:41 131.78 131.81 131.78 131.81 222.5K
14:42 131.81 131.81 131.78 131.78 240.7K
14:43 131.76 131.77 131.76 131.77 164.8K
14:44 131.76 131.78 131.76 131.78 188.7K
14:45 131.78 131.79 131.77 131.79 176.8K
14:46 131.79 131.79 131.75 131.76 314.8K
14:47 131.74 131.74 131.67 131.67 336.7K
14:48 131.66 131.66 131.63 131.65 332.0K
14:49 131.66 131.68 131.66 131.66 340.2K
14:50 131.65 131.65 131.61 131.63 299.7K
14:51 131.65 131.67 131.64 131.67 185.5K
14:52 131.67 131.67 131.66 131.66 224.1K
14:53 131.68 131.68 131.68 131.68 318.6K
14:54 131.65 131.68 131.65 131.68 236.0K
14:55 131.68 131.68 131.64 131.64 397.4K
14:56 131.68 131.68 131.59 131.59 305.5K
14:57 131.59 131.59 131.58 131.59 153.3K
14:58 131.56 131.61 131.56 131.61 444.7K
14:59 131.59 131.61 131.58 131.58 234.4K
15:00 131.58 131.60 131.57 131.60 252.8K
15:01 131.64 131.65 131.64 131.65 283.5K
15:02 131.65 131.66 131.65 131.66 245.4K
15:03 131.66 131.73 131.66 131.73 460.6K
15:04 131.73 131.73 131.71 131.71 129.8K
15:05 131.71 131.75 131.71 131.75 229.3K
15:06 131.77 131.80 131.75 131.75 539.4K
15:07 131.71 131.73 131.71 131.71 397.9K
15:08 131.70 131.70 131.65 131.65 283.2K
15:09 131.64 131.64 131.59 131.59 381.8K
15:10 131.62 131.64 131.61 131.63 327.1K
15:11 131.61 131.61 131.56 131.56 533.4K
15:12 131.57 131.63 131.57 131.63 330.4K
15:13 131.63 131.72 131.63 131.72 360.5K
15:14 131.73 131.77 131.73 131.77 267.9K
15:15 131.75 131.77 131.75 131.77 325.1K
15:16 131.77 131.79 131.75 131.79 366.5K
15:17 131.79 131.79 131.75 131.75 537.3K
15:18 131.75 131.75 131.71 131.71 313.8K
15:19 131.70 131.75 131.70 131.75 306.4K
15:20 131.74 131.77 131.74 131.77 208.6K
15:21 131.78 131.78 131.66 131.66 422.9K
15:22 131.68 131.70 131.67 131.68 387.9K
15:23 131.69 131.70 131.69 131.70 241.9K
15:24 131.70 131.70 131.69 131.69 352.1K
15:25 131.67 131.68 131.67 131.68 272.0K
15:26 131.68 131.68 131.64 131.65 325.0K
15:27 131.66 131.72 131.66 131.72 571.1K
15:28 131.72 131.72 131.72 131.72 322.3K
15:29 131.70 131.72 131.70 131.72 457.3K
15:30 131.74 131.80 131.74 131.80 968.2K
15:31 131.78 131.83 131.77 131.83 649.0K
15:32 131.84 131.86 131.84 131.86 479.1K
15:33 131.85 131.88 131.85 131.88 319.1K
15:34 131.91 131.91 131.88 131.89 567.4K
15:35 131.90 131.90 131.90 131.90 400.3K
15:36 131.91 131.93 131.91 131.93 359.6K
15:37 131.95 131.95 131.94 131.94 414.1K
15:38 131.96 131.99 131.96 131.99 526.0K
15:39 132.02 132.02 132.01 132.01 566.1K
15:40 132.02 132.02 131.99 132.02 840.4K
15:41 132.03 132.05 132.03 132.04 432.5K
15:42 132.04 132.04 132.02 132.04 588.4K
15:43 132.01 132.06 132.01 132.06 463.3K
15:44 132.08 132.08 132.06 132.07 571.0K
15:45 132.08 132.10 132.08 132.09 1,021.0K
15:46 132.05 132.09 132.05 132.07 753.7K
15:47 132.05 132.05 132.04 132.05 719.6K
15:48 132.05 132.05 132.03 132.05 562.6K
15:49 132.06 132.06 132.03 132.05 916.3K
15:50 132.05 132.05 132.00 132.01 2,115.6K
15:51 132.03 132.05 132.02 132.03 981.6K
15:52 132.00 132.00 131.98 131.98 1,176.3K
15:53 132.00 132.00 131.94 131.96 1,021.9K
15:54 131.92 131.95 131.92 131.95 1,044.2K
15:55 131.92 131.97 131.92 131.97 1,913.5K
15:56 131.94 131.97 131.94 131.97 1,817.0K
15:57 131.93 131.97 131.90 131.91 1,978.6K
15:58 131.92 131.92 131.85 131.85 2,462.7K
15:59 131.84 131.85 131.79 131.79 3,514.2K
16:00 131.78 131.81 131.78 131.81 23,944.5K
16:01 131.81 131.81 131.79 131.79 1,778.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし