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
09:30 131.94 132.17 131.94 132.17 10,312.4K
09:31 132.24 132.24 131.91 131.91 2,160.7K
09:32 131.78 131.78 131.67 131.72 1,224.0K
09:33 131.63 131.67 131.58 131.65 1,193.3K
09:34 131.67 131.77 131.67 131.77 1,070.0K
09:35 131.67 131.67 131.49 131.54 1,608.5K
09:36 131.53 131.57 131.53 131.57 1,223.5K
09:37 131.68 131.71 131.62 131.71 1,035.4K
09:38 131.67 131.83 131.67 131.83 918.6K
09:39 131.86 131.92 131.86 131.88 1,290.8K
09:40 131.81 131.87 131.81 131.86 1,456.9K
09:41 131.85 131.90 131.74 131.90 1,211.5K
09:42 131.94 131.98 131.94 131.96 1,112.4K
09:43 132.01 132.11 132.01 132.11 1,190.7K
09:44 132.13 132.21 132.13 132.19 1,030.0K
09:45 132.24 132.24 132.12 132.12 944.0K
09:46 132.16 132.16 132.13 132.13 1,025.3K
09:47 132.17 132.17 132.08 132.08 1,074.6K
09:48 132.11 132.11 131.99 132.00 828.6K
09:49 132.01 132.04 131.98 131.98 997.4K
09:50 131.95 132.04 131.95 132.04 1,026.1K
09:51 132.05 132.10 132.00 132.10 947.7K
09:52 132.09 132.13 132.05 132.12 828.0K
09:53 132.14 132.19 132.13 132.13 854.4K
09:54 132.14 132.17 132.12 132.16 608.2K
09:55 132.13 132.25 132.13 132.22 1,078.4K
09:56 132.24 132.24 132.19 132.20 901.1K
09:57 132.17 132.17 132.14 132.14 705.9K
09:58 132.11 132.11 132.05 132.05 627.1K
09:59 132.06 132.07 132.03 132.03 740.1K
10:00 131.99 132.02 131.96 131.98 948.6K
10:01 131.97 131.99 131.97 131.97 956.7K
10:02 131.99 131.99 131.93 131.95 682.2K
10:03 132.01 132.10 132.01 132.10 995.7K
10:04 132.19 132.26 132.19 132.20 1,158.6K
10:05 132.16 132.16 132.11 132.11 1,468.4K
10:06 132.11 132.11 131.99 132.01 887.7K
10:07 132.05 132.06 132.04 132.05 544.5K
10:08 132.08 132.09 132.06 132.07 750.6K
10:09 132.11 132.18 132.11 132.18 890.1K
10:10 132.22 132.22 132.15 132.15 1,079.8K
10:11 132.10 132.10 132.03 132.05 1,142.5K
10:12 132.04 132.16 132.04 132.16 598.7K
10:13 132.14 132.14 132.10 132.10 630.3K
10:14 132.06 132.06 132.03 132.03 553.5K
10:15 132.04 132.09 132.04 132.06 644.4K
10:16 132.05 132.10 132.03 132.03 564.7K
10:17 132.10 132.13 132.10 132.12 597.2K
10:18 132.13 132.26 132.13 132.26 487.2K
10:19 132.26 132.32 132.24 132.32 562.8K
10:20 132.24 132.24 132.21 132.21 713.0K
10:21 132.21 132.24 132.20 132.24 582.8K
10:22 132.28 132.32 132.28 132.32 803.5K
10:23 132.37 132.43 132.37 132.43 791.3K
10:24 132.43 132.49 132.43 132.49 726.9K
10:25 132.48 132.52 132.47 132.52 576.1K
10:26 132.49 132.49 132.41 132.47 903.4K
10:27 132.46 132.56 132.46 132.56 517.3K
10:28 132.52 132.52 132.45 132.50 607.3K
10:29 132.53 132.53 132.50 132.50 833.3K
10:30 132.48 132.48 132.41 132.43 650.6K
10:31 132.45 132.45 132.44 132.44 739.9K
10:32 132.40 132.44 132.40 132.44 502.6K
10:33 132.46 132.53 132.46 132.53 816.5K
10:34 132.57 132.62 132.57 132.62 1,028.2K
10:35 132.62 132.68 132.62 132.68 1,142.1K
10:36 132.69 132.76 132.69 132.76 1,313.3K
10:37 132.78 132.85 132.78 132.81 1,376.8K
10:38 132.82 132.84 132.81 132.84 780.3K
10:39 132.82 132.83 132.82 132.82 829.8K
10:40 132.82 132.82 132.78 132.82 1,060.5K
10:41 132.81 132.84 132.81 132.84 1,197.6K
10:42 132.84 132.84 132.80 132.80 1,199.3K
10:43 132.78 132.79 132.75 132.75 583.1K
10:44 132.74 132.74 132.72 132.74 562.6K
10:45 132.75 132.79 132.75 132.76 798.2K
10:46 132.82 132.84 132.82 132.84 742.2K
10:47 132.84 132.84 132.73 132.73 1,085.1K
10:48 132.78 132.82 132.76 132.82 843.1K
10:49 132.82 132.82 132.77 132.79 659.2K
10:50 132.81 132.83 132.81 132.83 1,005.8K
10:51 132.83 132.83 132.78 132.78 602.7K
10:52 132.79 132.82 132.77 132.82 706.2K
10:53 132.81 132.83 132.79 132.83 932.9K
10:54 132.81 132.81 132.75 132.75 524.2K
10:55 132.75 132.75 132.74 132.74 636.5K
10:56 132.78 132.82 132.78 132.79 740.3K
10:57 132.78 132.79 132.77 132.77 605.7K
10:58 132.75 132.75 132.70 132.70 527.9K
10:59 132.69 132.71 132.69 132.71 572.4K
11:00 132.73 132.74 132.72 132.74 811.3K
11:01 132.73 132.73 132.66 132.66 790.6K
11:02 132.63 132.68 132.63 132.68 481.0K
11:03 132.68 132.68 132.61 132.61 710.2K
11:04 132.70 132.70 132.64 132.64 584.2K
11:05 132.62 132.63 132.60 132.60 642.8K
11:06 132.54 132.57 132.54 132.55 1,208.0K
11:07 132.55 132.56 132.55 132.56 518.6K
11:08 132.56 132.57 132.54 132.57 446.1K
11:09 132.57 132.65 132.57 132.65 688.1K
11:10 132.64 132.65 132.61 132.61 718.4K
11:11 132.58 132.58 132.48 132.54 762.1K
11:12 132.54 132.56 132.53 132.56 609.2K
11:13 132.53 132.53 132.51 132.51 607.3K
11:14 132.51 132.56 132.51 132.56 629.9K
11:15 132.58 132.66 132.58 132.66 767.9K
11:16 132.68 132.76 132.68 132.76 847.1K
11:17 132.75 132.87 132.75 132.87 575.7K
11:18 132.88 132.88 132.87 132.88 602.0K
11:19 132.90 132.90 132.82 132.82 657.2K
11:20 132.80 132.80 132.78 132.78 699.0K
11:21 132.78 132.81 132.78 132.80 696.3K
11:22 132.78 132.78 132.74 132.75 385.2K
11:23 132.73 132.75 132.73 132.75 616.4K
11:24 132.77 132.77 132.75 132.75 501.5K
11:25 132.76 132.79 132.76 132.79 343.8K
11:26 132.80 132.80 132.77 132.80 332.5K
11:27 132.77 132.77 132.75 132.75 505.4K
11:28 132.71 132.71 132.68 132.68 621.7K
11:29 132.69 132.70 132.68 132.69 431.6K
11:30 132.72 132.79 132.72 132.79 620.1K
11:31 132.79 132.82 132.79 132.81 290.6K
11:32 132.80 132.82 132.80 132.81 358.2K
11:33 132.81 132.83 132.80 132.83 529.8K
11:34 132.86 132.87 132.86 132.87 861.6K
11:35 132.91 132.92 132.90 132.92 420.9K
11:36 132.91 132.91 132.89 132.90 528.1K
11:37 132.91 132.99 132.91 132.97 618.7K
11:38 132.94 132.94 132.91 132.92 510.1K
11:39 132.91 132.91 132.89 132.90 439.4K
11:40 132.91 132.93 132.90 132.93 331.7K
11:41 132.91 132.92 132.90 132.92 548.8K
11:42 132.92 132.95 132.92 132.95 281.1K
11:43 133.00 133.00 132.96 132.96 623.2K
11:44 132.97 132.99 132.97 132.97 381.7K
11:45 133.00 133.05 133.00 133.05 551.2K
11:46 133.06 133.11 133.06 133.11 428.7K
11:47 133.11 133.13 133.11 133.12 593.9K
11:48 133.13 133.13 133.13 133.13 330.6K
11:49 133.13 133.17 133.13 133.17 1,166.8K
11:50 133.17 133.20 133.17 133.19 403.8K
11:51 133.16 133.17 133.14 133.17 338.0K
11:52 133.16 133.17 133.14 133.14 420.6K
11:53 133.13 133.13 133.12 133.12 313.6K
11:54 133.13 133.13 133.04 133.04 2,950.0K
11:55 133.05 133.07 133.05 133.06 488.5K
11:56 133.04 133.07 133.04 133.04 503.0K
11:57 133.06 133.06 133.00 133.01 519.7K
11:58 133.00 133.03 133.00 133.03 377.4K
11:59 133.00 133.00 132.94 132.94 548.4K
12:00 132.94 132.94 132.91 132.91 286.4K
12:01 132.90 132.94 132.90 132.92 577.2K
12:02 132.94 132.94 132.91 132.93 694.9K
12:03 132.94 132.98 132.94 132.96 494.1K
12:04 132.97 132.97 132.83 132.83 635.7K
12:05 132.80 132.80 132.75 132.76 525.3K
12:06 132.74 132.75 132.73 132.73 209.3K
12:07 132.72 132.72 132.70 132.70 527.8K
12:08 132.71 132.72 132.68 132.70 604.4K
12:09 132.70 132.70 132.66 132.66 435.7K
12:10 132.66 132.69 132.66 132.68 221.6K
12:11 132.68 132.70 132.68 132.68 318.1K
12:12 132.68 132.68 132.66 132.66 295.0K
12:13 132.70 132.70 132.65 132.65 258.8K
12:14 132.65 132.69 132.65 132.67 314.0K
12:15 132.68 132.73 132.68 132.73 351.0K
12:16 132.73 132.73 132.68 132.68 350.7K
12:17 132.69 132.69 132.64 132.64 448.5K
12:18 132.67 132.68 132.67 132.68 169.3K
12:19 132.68 132.71 132.68 132.71 157.1K
12:20 132.72 132.74 132.72 132.74 255.4K
12:21 132.74 132.74 132.73 132.74 249.5K
12:22 132.76 132.76 132.75 132.75 247.4K
12:23 132.76 132.76 132.75 132.75 292.8K
12:24 132.77 132.81 132.77 132.81 406.9K
12:25 132.82 132.84 132.82 132.84 367.7K
12:26 132.86 132.87 132.86 132.87 450.3K
12:27 132.87 132.93 132.87 132.93 378.8K
12:28 132.93 132.93 132.92 132.92 199.5K
12:29 132.92 132.92 132.89 132.89 393.6K
12:30 132.88 132.88 132.85 132.87 587.6K
12:31 132.87 132.89 132.87 132.89 463.3K
12:32 132.89 132.89 132.86 132.86 481.7K
12:33 132.86 132.86 132.85 132.85 160.4K
12:34 132.86 132.88 132.86 132.86 562.5K
12:35 132.86 132.92 132.86 132.92 441.6K
12:36 132.93 132.94 132.93 132.93 316.0K
12:37 132.93 132.97 132.93 132.97 382.5K
12:38 132.98 132.99 132.98 132.99 496.8K
12:39 132.98 132.99 132.98 132.98 300.1K
12:40 132.99 133.01 132.99 133.01 448.6K
12:41 133.01 133.01 132.99 133.00 324.1K
12:42 132.99 132.99 132.96 132.98 383.3K
12:43 132.97 132.97 132.95 132.95 232.9K
12:44 132.96 132.96 132.94 132.95 558.2K
12:45 132.95 132.99 132.95 132.99 589.7K
12:46 132.99 132.99 132.94 132.94 362.9K
12:47 132.94 132.94 132.93 132.94 275.1K
12:48 132.95 132.95 132.92 132.92 394.5K
12:49 132.95 132.97 132.95 132.97 370.4K
12:50 132.97 132.97 132.96 132.96 441.8K
12:51 132.95 132.95 132.88 132.88 459.9K
12:52 132.89 132.89 132.88 132.88 319.5K
12:53 132.89 132.90 132.89 132.89 412.6K
12:54 132.90 132.90 132.89 132.89 315.4K
12:55 132.90 132.91 132.89 132.89 944.7K
12:56 132.89 132.89 132.81 132.83 1,046.8K
12:57 132.81 132.83 132.81 132.81 600.0K
12:58 132.82 132.84 132.82 132.83 378.9K
12:59 132.83 132.83 132.81 132.83 464.9K
13:00 132.83 132.85 132.82 132.85 648.0K
13:01 132.85 132.86 132.84 132.86 619.2K
13:02 132.84 132.87 132.84 132.87 436.6K
13:03 132.88 132.91 132.88 132.91 437.1K
13:04 132.91 132.95 132.91 132.94 435.4K
13:05 132.95 132.96 132.94 132.94 274.3K
13:06 132.97 132.99 132.97 132.99 336.9K
13:07 132.99 132.99 132.97 132.97 294.4K
13:08 132.96 132.97 132.96 132.97 495.6K
13:09 132.99 133.03 132.99 133.03 868.8K
13:10 133.03 133.05 133.03 133.05 432.1K
13:11 133.07 133.08 133.05 133.05 441.5K
13:12 133.06 133.07 133.06 133.07 473.1K
13:13 133.07 133.08 133.07 133.08 464.8K
13:14 133.08 133.09 133.08 133.08 290.8K
13:15 133.09 133.15 133.09 133.15 386.8K
13:16 133.16 133.20 133.16 133.20 513.7K
13:17 133.20 133.22 133.20 133.22 724.0K
13:18 133.21 133.21 133.20 133.21 337.5K
13:19 133.20 133.21 133.20 133.21 653.1K
13:20 133.23 133.23 133.23 133.23 607.1K
13:21 133.21 133.21 133.20 133.20 358.4K
13:22 133.20 133.20 133.19 133.19 448.1K
13:23 133.18 133.20 133.18 133.19 387.0K
13:24 133.19 133.19 133.18 133.19 450.5K
13:25 133.18 133.20 133.18 133.20 290.4K
13:26 133.19 133.19 133.17 133.17 405.0K
13:27 133.17 133.17 133.15 133.17 281.2K
13:28 133.17 133.19 133.17 133.19 280.9K
13:29 133.19 133.20 133.19 133.20 351.1K
13:30 133.18 133.18 133.15 133.16 287.1K
13:31 133.17 133.17 133.11 133.11 469.5K
13:32 133.11 133.11 133.10 133.10 369.3K
13:33 133.10 133.10 133.09 133.09 194.6K
13:34 133.07 133.07 133.06 133.07 419.2K
13:35 133.07 133.07 133.06 133.06 221.6K
13:36 133.07 133.07 133.01 133.01 454.5K
13:37 133.00 133.00 132.98 132.99 200.6K
13:38 132.99 132.99 132.95 132.97 457.6K
13:39 132.97 132.98 132.97 132.98 255.1K
13:40 132.97 132.97 132.97 132.97 359.8K
13:41 132.97 132.98 132.97 132.97 474.0K
13:42 132.99 133.01 132.99 133.00 271.6K
13:43 132.99 133.01 132.99 133.00 285.3K
13:44 132.99 133.00 132.97 132.97 400.7K
13:45 132.96 132.99 132.95 132.99 245.4K
13:46 132.98 132.99 132.98 132.99 281.9K
13:47 133.00 133.03 133.00 133.01 289.4K
13:48 133.01 133.01 133.00 133.00 196.8K
13:49 132.98 132.99 132.98 132.98 242.1K
13:50 132.98 132.99 132.98 132.99 294.3K
13:51 133.01 133.01 133.00 133.00 198.0K
13:52 133.00 133.02 133.00 133.02 398.2K
13:53 133.02 133.02 132.99 132.99 267.6K
13:54 132.99 132.99 132.98 132.98 240.7K
13:55 132.97 132.97 132.97 132.97 370.9K
13:56 132.97 132.97 132.88 132.88 514.1K
13:57 132.87 132.87 132.83 132.84 480.6K
13:58 132.85 132.86 132.85 132.86 266.3K
13:59 132.85 132.85 132.84 132.85 231.7K
14:00 132.86 132.86 132.80 132.80 528.1K
14:01 132.79 132.84 132.79 132.81 326.2K
14:02 132.82 132.83 132.82 132.83 205.1K
14:03 132.82 132.85 132.81 132.85 401.7K
14:04 132.85 132.91 132.85 132.91 385.7K
14:05 132.91 132.93 132.91 132.93 481.2K
14:06 132.93 132.95 132.93 132.95 330.2K
14:07 132.94 132.96 132.94 132.95 337.2K
14:08 132.97 132.99 132.97 132.99 359.2K
14:09 133.02 133.03 133.02 133.02 411.1K
14:10 133.01 133.01 132.99 132.99 321.4K
14:11 132.99 132.99 132.93 132.93 326.2K
14:12 132.95 132.95 132.93 132.93 391.6K
14:13 132.95 132.96 132.95 132.96 212.0K
14:14 132.96 132.97 132.96 132.97 376.2K
14:15 132.97 132.99 132.97 132.99 309.7K
14:16 132.99 133.01 132.99 133.01 406.5K
14:17 133.00 133.00 132.96 132.96 514.2K
14:18 132.96 132.97 132.96 132.97 225.3K
14:19 132.98 132.98 132.92 132.92 449.5K
14:20 132.91 132.91 132.84 132.84 653.4K
14:21 132.85 132.85 132.82 132.82 418.9K
14:22 132.81 132.82 132.81 132.82 434.8K
14:23 132.81 132.82 132.81 132.82 364.2K
14:24 132.84 132.84 132.82 132.84 322.2K
14:25 132.85 132.89 132.85 132.89 468.4K
14:26 132.90 132.91 132.90 132.90 425.3K
14:27 132.85 132.89 132.85 132.89 444.7K
14:28 132.91 132.94 132.91 132.91 484.1K
14:29 132.93 132.94 132.93 132.94 320.6K
14:30 132.94 133.00 132.94 133.00 373.0K
14:31 133.01 133.02 133.00 133.02 359.6K
14:32 133.01 133.01 133.00 133.00 329.0K
14:33 133.03 133.04 133.03 133.03 492.1K
14:34 133.04 133.05 133.04 133.04 383.4K
14:35 133.04 133.08 133.03 133.07 356.6K
14:36 133.07 133.07 133.06 133.06 322.1K
14:37 133.06 133.07 133.05 133.05 229.6K
14:38 133.03 133.05 133.03 133.04 307.9K
14:39 133.03 133.03 133.00 133.00 330.5K
14:40 133.01 133.03 133.00 133.03 330.2K
14:41 133.02 133.03 133.02 133.03 268.3K
14:42 133.02 133.02 133.01 133.01 303.4K
14:43 133.01 133.01 132.99 132.99 275.1K
14:44 132.99 133.00 132.98 132.99 260.3K
14:45 132.99 132.99 132.98 132.98 431.2K
14:46 132.97 132.97 132.92 132.92 447.2K
14:47 132.94 132.95 132.94 132.95 371.3K
14:48 132.95 133.00 132.95 133.00 860.7K
14:49 133.02 133.04 133.02 133.04 592.6K
14:50 133.04 133.06 132.99 132.99 534.5K
14:51 133.00 133.02 133.00 133.02 242.7K
14:52 133.02 133.03 133.01 133.01 343.4K
14:53 133.01 133.02 133.01 133.01 214.1K
14:54 133.01 133.01 132.99 133.00 322.1K
14:55 133.01 133.01 133.00 133.01 269.2K
14:56 133.01 133.01 132.99 132.99 294.5K
14:57 132.98 132.99 132.98 132.98 284.3K
14:58 132.98 133.00 132.98 133.00 281.6K
14:59 132.99 132.99 132.98 132.98 476.9K
15:00 132.98 132.99 132.96 132.99 421.1K
15:01 132.99 133.00 132.98 132.98 315.6K
15:02 132.98 132.99 132.97 132.97 322.9K
15:03 132.96 132.99 132.96 132.97 437.6K
15:04 132.96 132.98 132.96 132.97 273.4K
15:05 132.98 133.00 132.98 132.99 372.4K
15:06 132.98 133.01 132.98 133.01 363.5K
15:07 133.01 133.03 133.01 133.03 617.2K
15:08 133.03 133.06 133.03 133.06 430.6K
15:09 133.06 133.06 133.05 133.05 318.6K
15:10 133.06 133.07 133.06 133.06 414.1K
15:11 133.07 133.11 133.07 133.11 382.0K
15:12 133.09 133.10 133.08 133.08 492.2K
15:13 133.09 133.10 133.08 133.10 211.7K
15:14 133.10 133.10 133.07 133.07 344.2K
15:15 133.07 133.07 133.02 133.02 383.6K
15:16 133.01 133.01 132.99 132.99 279.5K
15:17 133.00 133.02 133.00 133.01 351.8K
15:18 133.01 133.01 133.00 133.01 419.9K
15:19 133.01 133.01 132.98 132.98 588.5K
15:20 132.99 132.99 132.95 132.95 410.9K
15:21 132.95 132.96 132.93 132.93 504.4K
15:22 132.93 132.93 132.89 132.89 350.0K
15:23 132.89 132.90 132.89 132.90 421.9K
15:24 132.89 132.90 132.87 132.89 362.0K
15:25 132.90 132.90 132.84 132.84 572.4K
15:26 132.86 132.88 132.86 132.86 343.1K
15:27 132.86 132.87 132.83 132.87 589.8K
15:28 132.87 132.89 132.87 132.89 319.3K
15:29 132.86 132.86 132.85 132.86 438.9K
15:30 132.85 132.87 132.85 132.86 611.0K
15:31 132.86 132.90 132.85 132.90 981.9K
15:32 132.90 132.90 132.85 132.85 607.5K
15:33 132.86 132.90 132.86 132.90 524.0K
15:34 132.93 132.95 132.93 132.95 726.3K
15:35 132.96 132.96 132.94 132.96 540.2K
15:36 132.95 132.95 132.93 132.93 726.7K
15:37 132.95 132.95 132.90 132.90 971.2K
15:38 132.89 132.90 132.89 132.90 818.3K
15:39 132.92 132.96 132.92 132.95 871.3K
15:40 132.96 132.97 132.96 132.96 960.6K
15:41 132.97 132.98 132.95 132.98 723.8K
15:42 132.99 132.99 132.97 132.97 745.8K
15:43 132.97 132.97 132.93 132.95 685.3K
15:44 132.96 133.00 132.96 133.00 611.6K
15:45 133.01 133.03 133.01 133.03 986.9K
15:46 133.01 133.02 133.01 133.02 621.8K
15:47 133.02 133.06 133.02 133.06 1,039.2K
15:48 133.05 133.07 133.05 133.07 841.4K
15:49 133.08 133.08 133.04 133.05 1,293.2K
15:50 133.03 133.04 133.00 133.04 1,973.9K
15:51 133.00 133.00 132.94 132.96 1,421.2K
15:52 133.00 133.03 133.00 133.02 1,148.9K
15:53 133.06 133.06 133.01 133.05 1,369.9K
15:54 133.04 133.08 133.03 133.08 1,374.5K
15:55 133.04 133.04 133.02 133.02 1,865.0K
15:56 133.02 133.05 133.02 133.05 2,370.9K
15:57 133.04 133.10 133.04 133.10 1,953.6K
15:58 133.12 133.19 133.12 133.19 3,127.9K
15:59 133.19 133.19 133.09 133.09 4,501.1K
16:00 133.13 133.15 133.13 133.15 19,791.1K
16:01 133.15 133.16 133.15 133.15 1,317.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし