S

🏛️ カナダ →
187.90
最終更新: 2025-10-01
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
09:30 132.11 132.11 131.95 132.04 4,507.5K
09:31 131.98 131.98 131.91 131.98 787.1K
09:32 132.04 132.07 132.02 132.02 725.3K
09:33 132.09 132.27 132.07 132.24 888.3K
09:34 132.27 132.27 132.19 132.19 773.3K
09:35 132.17 132.24 132.17 132.19 876.4K
09:36 132.23 132.27 132.23 132.27 570.9K
09:37 132.38 132.38 132.29 132.29 566.8K
09:38 132.29 132.29 132.21 132.26 399.4K
09:39 132.35 132.39 132.22 132.22 704.0K
09:40 132.17 132.17 132.09 132.16 533.2K
09:41 132.21 132.21 132.14 132.14 407.8K
09:42 132.15 132.15 132.04 132.04 384.1K
09:43 132.01 132.06 132.01 132.01 546.1K
09:44 132.01 132.01 131.84 131.84 471.2K
09:45 131.79 131.86 131.79 131.85 468.7K
09:46 131.89 131.90 131.87 131.87 428.9K
09:47 131.81 131.81 131.76 131.76 504.0K
09:48 131.77 131.77 131.73 131.73 333.0K
09:49 131.79 131.88 131.75 131.88 526.7K
09:50 131.87 131.87 131.83 131.85 440.2K
09:51 131.84 131.84 131.75 131.75 362.1K
09:52 131.70 131.72 131.70 131.71 492.9K
09:53 131.72 131.72 131.63 131.64 496.5K
09:54 131.67 131.71 131.67 131.71 439.8K
09:55 131.75 131.75 131.65 131.65 368.0K
09:56 131.63 131.67 131.62 131.67 460.8K
09:57 131.72 131.72 131.70 131.70 427.1K
09:58 131.67 131.71 131.67 131.70 321.9K
09:59 131.64 131.64 131.43 131.43 659.7K
10:00 131.50 131.54 131.49 131.54 879.8K
10:01 131.56 131.56 131.48 131.48 599.0K
10:02 131.48 131.57 131.48 131.55 470.2K
10:03 131.56 131.62 131.56 131.62 466.2K
10:04 131.62 131.68 131.62 131.68 387.6K
10:05 131.67 131.69 131.67 131.69 455.3K
10:06 131.75 131.78 131.75 131.78 341.8K
10:07 131.83 131.84 131.83 131.84 483.1K
10:08 131.84 131.84 131.81 131.81 276.6K
10:09 131.80 131.80 131.72 131.75 408.6K
10:10 131.75 131.75 131.75 131.75 365.4K
10:11 131.75 131.75 131.72 131.72 235.8K
10:12 131.73 131.73 131.68 131.69 324.8K
10:13 131.70 131.73 131.70 131.73 599.5K
10:14 131.71 131.71 131.55 131.55 642.6K
10:15 131.56 131.56 131.53 131.53 430.8K
10:16 131.55 131.55 131.46 131.46 296.1K
10:17 131.44 131.49 131.40 131.49 559.1K
10:18 131.48 131.54 131.48 131.50 356.4K
10:19 131.51 131.57 131.51 131.56 375.2K
10:20 131.57 131.66 131.57 131.66 358.3K
10:21 131.66 131.67 131.63 131.63 447.9K
10:22 131.63 131.67 131.63 131.67 289.6K
10:23 131.68 131.68 131.65 131.65 349.8K
10:24 131.64 131.64 131.61 131.61 364.4K
10:25 131.54 131.54 131.51 131.51 365.1K
10:26 131.53 131.55 131.48 131.48 366.2K
10:27 131.47 131.47 131.41 131.41 313.0K
10:28 131.43 131.44 131.41 131.44 357.5K
10:29 131.45 131.47 131.45 131.47 368.5K
10:30 131.49 131.53 131.48 131.53 387.2K
10:31 131.54 131.59 131.53 131.59 403.3K
10:32 131.52 131.52 131.51 131.51 430.1K
10:33 131.46 131.46 131.41 131.42 353.9K
10:34 131.45 131.53 131.45 131.53 509.5K
10:35 131.56 131.60 131.53 131.60 422.6K
10:36 131.62 131.66 131.62 131.66 486.2K
10:37 131.68 131.81 131.68 131.78 692.8K
10:38 131.78 131.78 131.70 131.70 751.9K
10:39 131.67 131.67 131.63 131.63 448.6K
10:40 131.61 131.61 131.53 131.53 348.5K
10:41 131.54 131.56 131.50 131.56 320.1K
10:42 131.57 131.59 131.57 131.57 449.4K
10:43 131.56 131.56 131.51 131.51 355.7K
10:44 131.53 131.53 131.48 131.48 320.4K
10:45 131.52 131.52 131.48 131.48 457.2K
10:46 131.51 131.52 131.50 131.50 414.5K
10:47 131.51 131.51 131.49 131.51 293.9K
10:48 131.49 131.49 131.40 131.40 487.4K
10:49 131.39 131.45 131.39 131.43 799.0K
10:50 131.43 131.44 131.40 131.40 432.8K
10:51 131.39 131.39 131.37 131.37 519.4K
10:52 131.44 131.44 131.39 131.39 612.1K
10:53 131.35 131.38 131.35 131.38 474.2K
10:54 131.40 131.40 131.40 131.40 558.4K
10:55 131.37 131.37 131.36 131.37 438.6K
10:56 131.38 131.38 131.37 131.38 328.5K
10:57 131.37 131.37 131.33 131.33 452.1K
10:58 131.35 131.35 131.25 131.25 625.4K
10:59 131.26 131.26 131.25 131.25 826.3K
11:00 131.28 131.32 131.28 131.31 568.8K
11:01 131.31 131.33 131.31 131.31 340.7K
11:02 131.31 131.31 131.22 131.22 352.1K
11:03 131.24 131.34 131.24 131.29 784.0K
11:04 131.25 131.29 131.25 131.29 593.2K
11:05 131.34 131.35 131.33 131.35 346.7K
11:06 131.35 131.40 131.33 131.40 336.8K
11:07 131.43 131.43 131.39 131.39 516.2K
11:08 131.42 131.45 131.39 131.39 470.8K
11:09 131.39 131.40 131.39 131.40 274.1K
11:10 131.41 131.43 131.39 131.39 540.5K
11:11 131.40 131.43 131.40 131.43 407.7K
11:12 131.46 131.47 131.45 131.47 356.0K
11:13 131.47 131.54 131.47 131.51 470.0K
11:14 131.49 131.49 131.47 131.47 244.5K
11:15 131.42 131.42 131.37 131.39 406.3K
11:16 131.36 131.40 131.36 131.39 645.3K
11:17 131.39 131.39 131.38 131.38 226.9K
11:18 131.35 131.36 131.33 131.33 361.2K
11:19 131.29 131.29 131.22 131.27 515.1K
11:20 131.24 131.25 131.23 131.25 387.5K
11:21 131.28 131.32 131.28 131.32 405.7K
11:22 131.34 131.37 131.34 131.37 482.4K
11:23 131.39 131.46 131.39 131.41 872.6K
11:24 131.40 131.45 131.40 131.44 245.2K
11:25 131.46 131.47 131.46 131.47 290.3K
11:26 131.54 131.57 131.54 131.56 433.5K
11:27 131.57 131.61 131.57 131.61 352.4K
11:28 131.61 131.61 131.55 131.57 419.7K
11:29 131.58 131.59 131.56 131.56 209.3K
11:30 131.48 131.54 131.48 131.54 443.5K
11:31 131.57 131.59 131.57 131.59 356.7K
11:32 131.59 131.59 131.52 131.52 326.0K
11:33 131.50 131.52 131.50 131.52 320.7K
11:34 131.44 131.44 131.39 131.40 792.5K
11:35 131.42 131.48 131.41 131.48 507.9K
11:36 131.50 131.50 131.49 131.49 283.0K
11:37 131.48 131.53 131.48 131.53 284.3K
11:38 131.50 131.50 131.49 131.49 216.1K
11:39 131.49 131.52 131.49 131.50 242.2K
11:40 131.50 131.50 131.48 131.48 296.6K
11:41 131.48 131.48 131.44 131.44 339.7K
11:42 131.45 131.45 131.44 131.45 202.6K
11:43 131.45 131.45 131.37 131.37 820.4K
11:44 131.37 131.39 131.34 131.37 353.8K
11:45 131.37 131.39 131.37 131.37 186.4K
11:46 131.38 131.38 131.36 131.36 150.6K
11:47 131.36 131.36 131.34 131.35 123.9K
11:48 131.37 131.37 131.35 131.36 267.2K
11:49 131.39 131.39 131.37 131.37 204.2K
11:50 131.41 131.45 131.41 131.45 531.0K
11:51 131.45 131.45 131.42 131.43 169.3K
11:52 131.44 131.46 131.44 131.46 223.5K
11:53 131.46 131.46 131.38 131.38 436.0K
11:54 131.35 131.37 131.35 131.37 209.7K
11:55 131.36 131.37 131.34 131.37 322.8K
11:56 131.37 131.38 131.37 131.37 225.3K
11:57 131.36 131.36 131.31 131.31 307.8K
11:58 131.31 131.33 131.31 131.31 128.3K
11:59 131.32 131.34 131.32 131.33 352.7K
12:00 131.33 131.39 131.33 131.39 552.2K
12:01 131.40 131.43 131.40 131.43 592.2K
12:02 131.45 131.47 131.45 131.47 225.1K
12:03 131.47 131.49 131.47 131.49 161.1K
12:04 131.50 131.51 131.47 131.47 243.4K
12:05 131.47 131.47 131.44 131.44 300.0K
12:06 131.47 131.53 131.47 131.53 256.6K
12:07 131.52 131.53 131.52 131.53 177.5K
12:08 131.55 131.57 131.55 131.55 193.6K
12:09 131.56 131.56 131.55 131.56 128.6K
12:10 131.55 131.56 131.54 131.56 296.6K
12:11 131.57 131.61 131.57 131.61 255.2K
12:12 131.60 131.60 131.58 131.58 758.6K
12:13 131.55 131.55 131.53 131.54 977.8K
12:14 131.54 131.54 131.50 131.50 179.4K
12:15 131.48 131.48 131.46 131.46 328.7K
12:16 131.45 131.45 131.37 131.37 286.1K
12:17 131.36 131.36 131.32 131.32 321.0K
12:18 131.33 131.33 131.32 131.33 247.4K
12:19 131.32 131.37 131.32 131.37 141.8K
12:20 131.37 131.40 131.37 131.40 111.3K
12:21 131.41 131.42 131.41 131.41 283.2K
12:22 131.41 131.41 131.38 131.39 229.0K
12:23 131.37 131.37 131.32 131.32 396.8K
12:24 131.30 131.30 131.30 131.30 226.4K
12:25 131.30 131.30 131.25 131.25 226.7K
12:26 131.25 131.25 131.20 131.20 296.3K
12:27 131.19 131.19 131.13 131.13 365.2K
12:28 131.15 131.17 131.00 131.00 891.0K
12:29 130.99 130.99 130.88 130.88 892.6K
12:30 130.91 130.91 130.80 130.80 535.4K
12:31 130.83 130.83 130.70 130.75 569.4K
12:32 130.75 130.75 130.67 130.67 288.4K
12:33 130.69 130.69 130.50 130.50 534.5K
12:34 130.44 130.50 130.42 130.50 728.6K
12:35 130.55 130.58 130.55 130.58 536.3K
12:36 130.60 130.68 130.60 130.68 404.3K
12:37 130.76 130.76 130.71 130.71 776.9K
12:38 130.72 130.72 130.67 130.70 484.1K
12:39 130.74 130.78 130.74 130.78 352.4K
12:40 130.82 130.85 130.82 130.85 471.2K
12:41 130.83 130.87 130.83 130.87 435.2K
12:42 130.86 130.87 130.86 130.87 203.9K
12:43 130.86 130.86 130.83 130.83 476.8K
12:44 130.82 130.83 130.79 130.83 519.5K
12:45 130.85 130.85 130.74 130.74 319.6K
12:46 130.72 130.72 130.68 130.68 503.8K
12:47 130.71 130.74 130.66 130.66 331.1K
12:48 130.67 130.73 130.67 130.73 262.4K
12:49 130.74 130.77 130.74 130.77 393.4K
12:50 130.77 130.77 130.71 130.71 413.7K
12:51 130.72 130.72 130.72 130.72 168.0K
12:52 130.73 130.73 130.72 130.73 214.9K
12:53 130.74 130.74 130.72 130.73 245.0K
12:54 130.72 130.74 130.72 130.72 306.5K
12:55 130.73 130.76 130.73 130.76 237.0K
12:56 130.80 130.85 130.80 130.85 272.8K
12:57 130.86 130.88 130.85 130.88 196.2K
12:58 130.87 130.87 130.87 130.87 378.3K
12:59 130.87 130.89 130.86 130.89 238.9K
13:00 130.84 130.89 130.84 130.89 309.6K
13:01 130.94 131.01 130.94 130.99 577.1K
13:02 130.97 131.02 130.97 131.02 336.2K
13:03 131.04 131.05 131.03 131.03 227.2K
13:04 131.02 131.04 131.02 131.04 275.7K
13:05 131.05 131.10 131.05 131.10 425.6K
13:06 131.09 131.12 131.08 131.11 279.7K
13:07 131.12 131.13 131.12 131.13 264.5K
13:08 131.13 131.13 131.09 131.09 260.2K
13:09 131.10 131.11 131.09 131.09 245.9K
13:10 131.08 131.08 131.04 131.08 250.3K
13:11 131.08 131.08 131.03 131.03 205.8K
13:12 131.02 131.04 131.02 131.04 256.5K
13:13 131.04 131.04 131.02 131.02 172.7K
13:14 131.02 131.03 131.01 131.02 300.4K
13:15 131.03 131.05 131.03 131.05 415.1K
13:16 131.04 131.04 131.01 131.01 301.1K
13:17 131.01 131.01 130.94 130.94 336.3K
13:18 130.94 131.02 130.94 131.02 358.2K
13:19 131.02 131.04 131.02 131.03 109.1K
13:20 131.04 131.04 131.03 131.03 154.7K
13:21 131.02 131.02 131.00 131.01 213.8K
13:22 131.03 131.07 131.03 131.07 270.0K
13:23 131.08 131.09 131.07 131.09 178.2K
13:24 131.08 131.08 131.05 131.05 161.4K
13:25 131.05 131.07 131.05 131.07 203.7K
13:26 131.08 131.09 131.05 131.05 154.0K
13:27 131.04 131.05 131.03 131.04 308.6K
13:28 131.04 131.05 131.04 131.05 159.6K
13:29 131.06 131.14 131.06 131.13 379.9K
13:30 131.13 131.15 131.13 131.15 321.9K
13:31 131.15 131.15 131.12 131.12 248.7K
13:32 131.12 131.15 131.12 131.13 405.2K
13:33 131.13 131.13 131.08 131.08 257.9K
13:34 131.08 131.08 131.06 131.06 198.0K
13:35 131.06 131.11 131.06 131.11 296.7K
13:36 131.10 131.12 131.10 131.12 424.1K
13:37 131.11 131.11 131.11 131.11 202.3K
13:38 131.10 131.10 131.08 131.09 306.4K
13:39 131.08 131.12 131.08 131.12 279.5K
13:40 131.13 131.13 131.09 131.09 450.8K
13:41 131.10 131.10 131.08 131.08 156.5K
13:42 131.08 131.08 131.08 131.08 230.4K
13:43 131.08 131.08 131.08 131.08 181.7K
13:44 131.08 131.09 131.08 131.08 176.0K
13:45 131.08 131.08 131.07 131.07 290.7K
13:46 131.06 131.07 131.06 131.07 185.1K
13:47 131.08 131.08 131.03 131.04 321.3K
13:48 131.06 131.06 131.00 131.00 195.0K
13:49 131.00 131.04 131.00 131.04 435.5K
13:50 131.05 131.14 131.05 131.14 418.7K
13:51 131.15 131.15 131.13 131.13 228.0K
13:52 131.13 131.14 131.13 131.13 223.1K
13:53 131.13 131.15 131.13 131.14 186.2K
13:54 131.16 131.17 131.16 131.16 196.3K
13:55 131.16 131.22 131.16 131.22 484.0K
13:56 131.21 131.21 131.20 131.21 330.2K
13:57 131.22 131.22 131.13 131.13 344.4K
13:58 131.12 131.12 131.10 131.11 167.8K
13:59 131.10 131.10 131.09 131.09 132.3K
14:00 131.11 131.26 131.11 131.26 521.6K
14:01 131.26 131.32 131.26 131.32 387.2K
14:02 131.32 131.32 131.31 131.31 250.1K
14:03 131.32 131.33 131.32 131.33 194.5K
14:04 131.33 131.35 131.33 131.35 193.0K
14:05 131.35 131.35 131.34 131.34 200.2K
14:06 131.34 131.38 131.34 131.38 364.9K
14:07 131.41 131.41 131.39 131.41 277.5K
14:08 131.42 131.44 131.42 131.44 371.9K
14:09 131.46 131.46 131.45 131.45 231.8K
14:10 131.45 131.45 131.39 131.40 312.4K
14:11 131.41 131.41 131.39 131.39 172.1K
14:12 131.40 131.40 131.39 131.39 125.7K
14:13 131.35 131.38 131.35 131.38 257.9K
14:14 131.39 131.40 131.39 131.40 158.0K
14:15 131.40 131.41 131.40 131.41 137.6K
14:16 131.41 131.41 131.39 131.39 297.1K
14:17 131.40 131.42 131.40 131.42 136.8K
14:18 131.41 131.50 131.39 131.50 651.4K
14:19 131.46 131.48 131.45 131.48 266.7K
14:20 131.47 131.47 131.44 131.44 299.6K
14:21 131.45 131.45 131.44 131.45 360.6K
14:22 131.50 131.50 131.46 131.46 423.0K
14:23 131.45 131.46 131.45 131.45 225.9K
14:24 131.45 131.45 131.42 131.42 142.0K
14:25 131.41 131.43 131.41 131.43 378.8K
14:26 131.42 131.42 131.37 131.39 457.2K
14:27 131.40 131.40 131.38 131.38 171.5K
14:28 131.38 131.41 131.38 131.41 161.2K
14:29 131.40 131.40 131.40 131.40 187.3K
14:30 131.42 131.42 131.40 131.40 221.0K
14:31 131.39 131.41 131.39 131.41 200.1K
14:32 131.42 131.43 131.41 131.43 500.1K
14:33 131.46 131.47 131.46 131.47 400.9K
14:34 131.45 131.45 131.43 131.43 335.4K
14:35 131.41 131.42 131.41 131.41 223.6K
14:36 131.41 131.41 131.39 131.39 250.2K
14:37 131.41 131.44 131.41 131.44 124.2K
14:38 131.44 131.45 131.44 131.45 227.2K
14:39 131.45 131.45 131.43 131.43 258.7K
14:40 131.44 131.44 131.43 131.43 343.2K
14:41 131.43 131.44 131.42 131.44 195.1K
14:42 131.44 131.47 131.44 131.45 220.0K
14:43 131.46 131.46 131.44 131.44 245.4K
14:44 131.46 131.46 131.44 131.44 147.0K
14:45 131.45 131.49 131.45 131.49 218.6K
14:46 131.51 131.51 131.49 131.49 175.0K
14:47 131.49 131.50 131.48 131.48 166.5K
14:48 131.48 131.48 131.47 131.47 346.9K
14:49 131.46 131.50 131.46 131.50 186.0K
14:50 131.50 131.50 131.48 131.48 323.0K
14:51 131.48 131.49 131.47 131.49 303.8K
14:52 131.49 131.50 131.49 131.49 294.1K
14:53 131.49 131.52 131.49 131.52 242.2K
14:54 131.52 131.53 131.52 131.52 238.3K
14:55 131.53 131.53 131.50 131.50 296.0K
14:56 131.47 131.47 131.44 131.46 391.9K
14:57 131.46 131.49 131.46 131.49 247.4K
14:58 131.46 131.46 131.44 131.44 222.9K
14:59 131.44 131.45 131.44 131.45 140.3K
15:00 131.44 131.47 131.43 131.47 245.0K
15:01 131.46 131.48 131.46 131.48 263.3K
15:02 131.50 131.51 131.50 131.51 141.9K
15:03 131.50 131.52 131.50 131.52 279.3K
15:04 131.52 131.56 131.52 131.56 210.6K
15:05 131.56 131.58 131.56 131.57 302.6K
15:06 131.56 131.56 131.53 131.55 220.8K
15:07 131.54 131.54 131.52 131.53 234.4K
15:08 131.51 131.51 131.50 131.50 232.7K
15:09 131.49 131.50 131.46 131.46 328.2K
15:10 131.42 131.43 131.42 131.42 467.9K
15:11 131.42 131.42 131.41 131.41 194.5K
15:12 131.41 131.45 131.41 131.45 297.4K
15:13 131.45 131.46 131.45 131.46 238.5K
15:14 131.49 131.49 131.48 131.48 313.8K
15:15 131.47 131.47 131.45 131.45 206.1K
15:16 131.44 131.45 131.43 131.45 296.0K
15:17 131.46 131.49 131.46 131.49 324.9K
15:18 131.49 131.53 131.49 131.53 352.1K
15:19 131.54 131.54 131.53 131.53 225.9K
15:20 131.52 131.52 131.51 131.51 331.2K
15:21 131.50 131.51 131.50 131.51 229.4K
15:22 131.51 131.51 131.49 131.49 210.4K
15:23 131.50 131.53 131.50 131.52 252.8K
15:24 131.54 131.54 131.52 131.54 351.4K
15:25 131.53 131.56 131.53 131.56 518.0K
15:26 131.56 131.60 131.56 131.60 264.8K
15:27 131.62 131.62 131.58 131.59 298.9K
15:28 131.59 131.61 131.59 131.61 480.5K
15:29 131.62 131.63 131.62 131.63 299.9K
15:30 131.63 131.63 131.61 131.61 496.0K
15:31 131.60 131.61 131.60 131.61 363.9K
15:32 131.62 131.63 131.62 131.63 439.9K
15:33 131.65 131.68 131.65 131.66 605.0K
15:34 131.66 131.69 131.66 131.67 486.8K
15:35 131.66 131.69 131.66 131.69 397.9K
15:36 131.69 131.69 131.67 131.67 696.8K
15:37 131.68 131.69 131.68 131.69 472.6K
15:38 131.71 131.71 131.64 131.64 585.0K
15:39 131.64 131.64 131.62 131.62 614.3K
15:40 131.62 131.62 131.58 131.58 661.4K
15:41 131.57 131.60 131.57 131.58 527.5K
15:42 131.56 131.57 131.51 131.54 464.8K
15:43 131.53 131.56 131.53 131.56 504.4K
15:44 131.56 131.61 131.56 131.61 480.3K
15:45 131.61 131.62 131.61 131.62 479.3K
15:46 131.60 131.60 131.58 131.60 673.6K
15:47 131.62 131.64 131.62 131.64 546.6K
15:48 131.63 131.65 131.63 131.64 701.5K
15:49 131.64 131.68 131.64 131.68 927.1K
15:50 131.63 131.79 131.63 131.79 4,151.6K
15:51 131.84 131.86 131.84 131.84 1,867.4K
15:52 131.86 131.91 131.85 131.91 1,580.0K
15:53 131.91 131.91 131.88 131.88 1,747.1K
15:54 131.89 131.89 131.81 131.81 1,719.0K
15:55 131.86 131.99 131.86 131.99 2,872.5K
15:56 131.92 131.92 131.89 131.89 2,354.9K
15:57 131.89 131.93 131.89 131.92 2,309.7K
15:58 131.92 131.96 131.92 131.96 2,975.4K
15:59 131.98 131.98 131.89 131.89 6,416.5K
16:00 131.86 131.88 131.86 131.87 156,486.3K
16:01 131.87 131.87 131.85 131.87 7,300.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし