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
09:30 138.07 138.12 138.03 138.12 6,018.8K
09:31 138.12 138.12 138.02 138.02 1,221.3K
09:32 138.23 138.27 138.23 138.24 1,391.9K
09:33 138.18 138.18 137.94 137.94 939.3K
09:34 137.79 137.79 137.68 137.70 1,011.0K
09:35 137.87 137.99 137.87 137.97 912.8K
09:36 137.96 138.09 137.96 138.09 939.1K
09:37 138.11 138.31 138.11 138.31 930.7K
09:38 138.30 138.41 138.30 138.41 1,340.8K
09:39 138.36 138.37 138.36 138.36 949.5K
09:40 138.34 138.41 138.34 138.41 1,090.9K
09:41 138.45 138.45 138.36 138.36 876.1K
09:42 138.37 138.40 138.37 138.38 639.8K
09:43 138.30 138.33 138.29 138.32 635.9K
09:44 138.32 138.34 138.31 138.33 629.6K
09:45 138.44 138.50 138.36 138.36 1,044.6K
09:46 138.33 138.44 138.33 138.44 872.9K
09:47 138.48 138.49 138.48 138.48 622.8K
09:48 138.48 138.49 138.45 138.45 1,079.7K
09:49 138.56 138.60 138.56 138.56 901.0K
09:50 138.55 138.55 138.46 138.46 887.9K
09:51 138.42 138.46 138.42 138.42 579.2K
09:52 138.46 138.54 138.46 138.52 749.4K
09:53 138.52 138.64 138.44 138.64 1,333.7K
09:54 138.63 138.63 138.59 138.61 729.6K
09:55 138.62 138.81 138.62 138.81 1,211.6K
09:56 138.77 138.77 138.74 138.75 1,393.2K
09:57 138.72 138.72 138.70 138.72 774.7K
09:58 138.74 138.80 138.74 138.80 651.0K
09:59 138.82 138.84 138.81 138.83 692.2K
10:00 138.86 138.99 138.86 138.99 1,275.2K
10:01 138.97 138.97 138.81 138.82 1,156.5K
10:02 138.84 138.87 138.79 138.79 888.9K
10:03 138.80 138.80 138.70 138.70 1,030.7K
10:04 138.81 138.87 138.81 138.87 1,283.0K
10:05 138.88 138.88 138.80 138.83 1,219.4K
10:06 138.77 138.79 138.61 138.61 1,572.4K
10:07 138.59 138.64 138.59 138.64 1,250.0K
10:08 138.64 138.64 138.59 138.59 825.4K
10:09 138.58 138.65 138.58 138.63 1,396.8K
10:10 138.62 138.62 138.59 138.62 703.2K
10:11 138.63 138.63 138.55 138.57 1,406.9K
10:12 138.55 138.58 138.50 138.58 764.7K
10:13 138.60 138.65 138.59 138.65 767.9K
10:14 138.67 138.69 138.63 138.63 941.6K
10:15 138.65 138.65 138.57 138.57 845.9K
10:16 138.54 138.61 138.54 138.61 735.5K
10:17 138.63 138.66 138.63 138.63 912.2K
10:18 138.62 138.62 138.55 138.57 885.9K
10:19 138.57 138.57 138.56 138.56 694.0K
10:20 138.54 138.54 138.37 138.37 922.9K
10:21 138.38 138.50 138.38 138.50 1,058.8K
10:22 138.50 138.60 138.50 138.60 873.2K
10:23 138.56 138.56 138.53 138.53 1,165.9K
10:24 138.52 138.54 138.48 138.48 1,091.4K
10:25 138.52 138.67 138.52 138.67 1,195.0K
10:26 138.65 138.67 138.64 138.67 1,046.4K
10:27 138.65 138.66 138.58 138.58 1,189.9K
10:28 138.56 138.58 138.56 138.56 803.7K
10:29 138.63 138.65 138.61 138.61 1,053.1K
10:30 138.57 138.70 138.57 138.70 879.6K
10:31 138.71 138.78 138.71 138.78 772.5K
10:32 138.83 138.83 138.81 138.81 1,140.0K
10:33 138.72 138.72 138.64 138.64 715.7K
10:34 138.67 138.69 138.65 138.65 653.6K
10:35 138.65 138.65 138.57 138.62 965.7K
10:36 138.62 138.62 138.57 138.57 607.9K
10:37 138.56 138.59 138.56 138.59 633.3K
10:38 138.55 138.55 138.52 138.55 622.7K
10:39 138.59 138.61 138.59 138.61 728.4K
10:40 138.65 138.67 138.64 138.64 764.3K
10:41 138.56 138.59 138.53 138.59 692.6K
10:42 138.59 138.59 138.57 138.58 526.6K
10:43 138.56 138.58 138.56 138.58 477.5K
10:44 138.58 138.67 138.58 138.67 821.3K
10:45 138.67 138.70 138.63 138.70 609.6K
10:46 138.69 138.72 138.69 138.70 485.3K
10:47 138.65 138.69 138.65 138.69 485.1K
10:48 138.67 138.67 138.63 138.63 433.1K
10:49 138.65 138.67 138.63 138.67 582.0K
10:50 138.66 138.66 138.64 138.64 411.9K
10:51 138.65 138.67 138.60 138.60 544.6K
10:52 138.62 138.63 138.59 138.59 401.1K
10:53 138.57 138.57 138.50 138.51 521.2K
10:54 138.49 138.51 138.49 138.51 566.5K
10:55 138.51 138.51 138.47 138.49 357.3K
10:56 138.48 138.53 138.48 138.53 678.1K
10:57 138.51 138.52 138.51 138.52 679.2K
10:58 138.55 138.55 138.47 138.47 691.1K
10:59 138.51 138.55 138.51 138.55 650.9K
11:00 138.57 138.61 138.57 138.60 850.7K
11:01 138.57 138.62 138.56 138.62 624.2K
11:02 138.61 138.63 138.59 138.63 474.5K
11:03 138.62 138.65 138.62 138.63 516.3K
11:04 138.61 138.61 138.58 138.59 385.5K
11:05 138.58 138.58 138.49 138.49 561.1K
11:06 138.48 138.48 138.44 138.44 404.0K
11:07 138.44 138.49 138.44 138.49 450.5K
11:08 138.50 138.51 138.50 138.51 355.3K
11:09 138.57 138.57 138.57 138.57 503.8K
11:10 138.54 138.56 138.54 138.56 415.9K
11:11 138.56 138.56 138.54 138.55 419.6K
11:12 138.55 138.55 138.55 138.55 540.2K
11:13 138.55 138.55 138.52 138.52 449.3K
11:14 138.52 138.53 138.51 138.53 418.1K
11:15 138.50 138.52 138.49 138.50 346.1K
11:16 138.51 138.52 138.51 138.52 413.7K
11:17 138.52 138.52 138.41 138.41 686.1K
11:18 138.39 138.45 138.39 138.45 701.2K
11:19 138.43 138.47 138.43 138.47 403.2K
11:20 138.49 138.50 138.49 138.50 386.8K
11:21 138.50 138.53 138.50 138.50 528.9K
11:22 138.49 138.53 138.49 138.53 426.2K
11:23 138.54 138.55 138.52 138.55 491.5K
11:24 138.56 138.56 138.54 138.54 671.0K
11:25 138.55 138.55 138.54 138.55 522.4K
11:26 138.55 138.56 138.55 138.56 627.7K
11:27 138.56 138.56 138.54 138.54 614.3K
11:28 138.56 138.58 138.55 138.56 497.8K
11:29 138.57 138.59 138.56 138.59 399.1K
11:30 138.57 138.59 138.57 138.59 279.7K
11:31 138.59 138.65 138.59 138.65 526.8K
11:32 138.65 138.65 138.61 138.62 490.8K
11:33 138.62 138.62 138.60 138.60 407.3K
11:34 138.62 138.63 138.58 138.58 325.0K
11:35 138.60 138.60 138.59 138.60 372.6K
11:36 138.61 138.62 138.61 138.61 392.3K
11:37 138.61 138.61 138.57 138.57 447.1K
11:38 138.54 138.54 138.51 138.51 423.2K
11:39 138.51 138.56 138.51 138.56 230.3K
11:40 138.58 138.59 138.56 138.56 262.3K
11:41 138.57 138.59 138.57 138.59 443.9K
11:42 138.60 138.60 138.54 138.54 327.5K
11:43 138.54 138.55 138.54 138.54 214.5K
11:44 138.53 138.55 138.53 138.54 329.7K
11:45 138.55 138.59 138.55 138.59 347.7K
11:46 138.59 138.59 138.57 138.58 340.1K
11:47 138.59 138.64 138.59 138.64 541.0K
11:48 138.62 138.66 138.61 138.66 414.1K
11:49 138.66 138.69 138.66 138.69 450.6K
11:50 138.68 138.70 138.66 138.70 369.9K
11:51 138.70 138.71 138.69 138.69 232.8K
11:52 138.70 138.70 138.66 138.68 399.8K
11:53 138.70 138.72 138.70 138.72 795.8K
11:54 138.72 138.74 138.71 138.74 248.4K
11:55 138.74 138.74 138.73 138.74 262.2K
11:56 138.75 138.77 138.75 138.77 387.3K
11:57 138.78 138.78 138.75 138.75 397.8K
11:58 138.79 138.85 138.79 138.85 429.4K
11:59 138.83 138.89 138.83 138.89 522.4K
12:00 138.90 138.90 138.86 138.86 539.0K
12:01 138.87 138.89 138.86 138.89 614.6K
12:02 138.89 138.90 138.87 138.90 527.1K
12:03 138.90 138.93 138.90 138.90 287.6K
12:04 138.90 138.92 138.90 138.92 415.6K
12:05 138.95 138.96 138.94 138.96 502.0K
12:06 138.97 138.97 138.88 138.88 560.5K
12:07 138.91 138.93 138.90 138.90 247.6K
12:08 138.84 138.85 138.80 138.80 530.1K
12:09 138.78 138.82 138.78 138.82 789.8K
12:10 138.81 138.82 138.80 138.80 400.2K
12:11 138.80 138.82 138.80 138.82 214.9K
12:12 138.81 138.86 138.81 138.86 271.6K
12:13 138.86 138.91 138.86 138.91 211.5K
12:14 138.88 138.88 138.84 138.84 244.7K
12:15 138.85 138.85 138.85 138.85 440.7K
12:16 138.84 138.85 138.82 138.82 258.8K
12:17 138.81 138.81 138.78 138.79 312.6K
12:18 138.78 138.82 138.78 138.82 489.0K
12:19 138.82 138.83 138.82 138.83 374.4K
12:20 138.84 138.84 138.83 138.83 421.3K
12:21 138.84 138.84 138.83 138.83 354.1K
12:22 138.84 138.84 138.82 138.83 307.2K
12:23 138.86 138.91 138.86 138.91 600.0K
12:24 138.89 138.89 138.88 138.88 327.1K
12:25 138.90 138.91 138.90 138.91 265.3K
12:26 138.91 138.91 138.89 138.89 457.1K
12:27 138.89 138.89 138.88 138.88 285.0K
12:28 138.90 138.91 138.90 138.91 275.6K
12:29 138.89 138.90 138.89 138.89 252.6K
12:30 138.90 138.91 138.90 138.91 225.0K
12:31 138.91 138.93 138.91 138.93 250.2K
12:32 138.94 138.99 138.93 138.99 348.3K
12:33 138.98 138.98 138.96 138.96 306.9K
12:34 138.97 139.01 138.97 139.01 570.0K
12:35 139.01 139.01 138.96 138.96 246.4K
12:36 138.96 138.98 138.96 138.98 238.0K
12:37 138.98 138.98 138.96 138.98 260.5K
12:38 138.99 139.00 138.98 139.00 313.2K
12:39 139.00 139.03 139.00 139.03 388.0K
12:40 139.02 139.02 139.00 139.00 428.9K
12:41 139.00 139.02 139.00 139.02 377.6K
12:42 139.01 139.01 138.99 139.01 278.9K
12:43 138.99 138.99 138.96 138.96 307.8K
12:44 138.97 138.99 138.97 138.99 269.3K
12:45 139.01 139.02 139.00 139.02 381.1K
12:46 139.04 139.06 139.04 139.05 245.6K
12:47 139.04 139.05 139.04 139.04 373.4K
12:48 139.01 139.01 139.00 139.00 325.6K
12:49 138.98 138.98 138.97 138.97 281.4K
12:50 138.96 138.98 138.96 138.96 484.1K
12:51 138.97 138.99 138.97 138.99 457.4K
12:52 139.00 139.00 138.96 138.96 517.1K
12:53 138.96 138.96 138.95 138.95 191.8K
12:54 138.96 138.96 138.92 138.92 345.0K
12:55 138.90 138.92 138.90 138.90 338.2K
12:56 138.90 138.92 138.90 138.91 372.4K
12:57 138.92 138.92 138.89 138.89 315.4K
12:58 138.85 138.86 138.85 138.86 350.3K
12:59 138.84 138.84 138.83 138.83 264.9K
13:00 138.87 138.87 138.86 138.86 293.8K
13:01 138.86 138.90 138.86 138.90 282.9K
13:02 138.90 138.90 138.87 138.87 213.4K
13:03 138.87 138.87 138.85 138.85 192.9K
13:04 138.86 138.86 138.83 138.83 248.2K
13:05 138.83 138.83 138.82 138.83 308.1K
13:06 138.83 138.84 138.83 138.83 275.7K
13:07 138.84 138.84 138.82 138.83 185.8K
13:08 138.83 138.83 138.81 138.81 170.4K
13:09 138.82 138.83 138.82 138.83 201.0K
13:10 138.83 138.84 138.83 138.84 152.0K
13:11 138.85 138.86 138.84 138.86 430.4K
13:12 138.88 138.89 138.86 138.86 573.3K
13:13 138.86 138.86 138.84 138.84 272.7K
13:14 138.84 138.84 138.82 138.83 192.8K
13:15 138.82 138.82 138.80 138.80 441.5K
13:16 138.79 138.79 138.76 138.76 360.8K
13:17 138.77 138.77 138.76 138.76 349.3K
13:18 138.74 138.76 138.74 138.76 161.2K
13:19 138.77 138.77 138.75 138.76 374.6K
13:20 138.76 138.76 138.72 138.72 477.3K
13:21 138.71 138.71 138.70 138.71 239.1K
13:22 138.69 138.69 138.69 138.69 207.4K
13:23 138.70 138.71 138.70 138.70 254.0K
13:24 138.71 138.72 138.71 138.72 246.5K
13:25 138.75 138.78 138.75 138.78 231.0K
13:26 138.79 138.80 138.79 138.80 229.0K
13:27 138.80 138.81 138.80 138.81 199.2K
13:28 138.80 138.82 138.80 138.82 386.5K
13:29 138.84 138.84 138.81 138.81 222.6K
13:30 138.80 138.82 138.80 138.81 425.4K
13:31 138.81 138.82 138.80 138.81 263.2K
13:32 138.82 138.82 138.81 138.81 159.8K
13:33 138.81 138.82 138.80 138.80 194.1K
13:34 138.80 138.81 138.80 138.81 353.5K
13:35 138.80 138.80 138.74 138.74 367.6K
13:36 138.75 138.77 138.75 138.75 700.5K
13:37 138.76 138.77 138.75 138.75 378.9K
13:38 138.78 138.79 138.78 138.79 502.7K
13:39 138.78 138.78 138.76 138.77 243.7K
13:40 138.77 138.78 138.74 138.74 313.1K
13:41 138.75 138.76 138.75 138.76 327.3K
13:42 138.76 138.77 138.76 138.77 191.5K
13:43 138.79 138.80 138.79 138.79 306.5K
13:44 138.79 138.79 138.75 138.75 303.1K
13:45 138.75 138.76 138.75 138.76 209.0K
13:46 138.76 138.79 138.76 138.79 195.9K
13:47 138.80 138.80 138.79 138.79 236.9K
13:48 138.80 138.80 138.79 138.79 212.0K
13:49 138.77 138.77 138.73 138.73 328.0K
13:50 138.73 138.75 138.71 138.71 281.1K
13:51 138.71 138.71 138.70 138.71 297.0K
13:52 138.74 138.76 138.74 138.76 341.6K
13:53 138.76 138.76 138.75 138.76 206.2K
13:54 138.76 138.76 138.73 138.74 227.1K
13:55 138.73 138.74 138.73 138.74 242.8K
13:56 138.76 138.76 138.76 138.76 338.2K
13:57 138.75 138.75 138.75 138.75 312.6K
13:58 138.75 138.75 138.74 138.74 201.2K
13:59 138.70 138.70 138.68 138.70 505.0K
14:00 138.74 138.92 138.74 138.89 1,448.2K
14:01 138.86 138.86 138.83 138.83 437.4K
14:02 138.80 138.80 138.65 138.65 559.8K
14:03 138.64 138.66 138.64 138.64 258.4K
14:04 138.64 138.64 138.62 138.62 196.7K
14:05 138.56 138.57 138.55 138.57 453.9K
14:06 138.54 138.65 138.54 138.65 474.6K
14:07 138.68 138.71 138.67 138.71 304.3K
14:08 138.70 138.82 138.70 138.82 426.2K
14:09 138.79 138.79 138.75 138.76 257.6K
14:10 138.74 138.74 138.69 138.69 489.2K
14:11 138.68 138.69 138.68 138.69 232.0K
14:12 138.73 138.73 138.71 138.72 500.4K
14:13 138.72 138.73 138.72 138.73 250.4K
14:14 138.75 138.88 138.75 138.87 749.2K
14:15 138.89 138.89 138.86 138.87 319.6K
14:16 138.89 138.93 138.89 138.92 495.2K
14:17 138.90 138.95 138.90 138.95 494.7K
14:18 138.94 138.94 138.93 138.93 451.7K
14:19 138.91 138.91 138.86 138.86 534.6K
14:20 138.85 138.85 138.79 138.81 459.0K
14:21 138.78 138.80 138.78 138.79 470.9K
14:22 138.79 138.79 138.76 138.76 429.1K
14:23 138.78 138.79 138.78 138.78 339.7K
14:24 138.77 138.77 138.71 138.72 437.1K
14:25 138.76 138.82 138.76 138.82 473.2K
14:26 138.83 138.83 138.76 138.77 300.5K
14:27 138.75 138.77 138.74 138.77 222.9K
14:28 138.79 138.83 138.79 138.83 341.6K
14:29 138.80 138.89 138.80 138.89 284.6K
14:30 138.88 138.89 138.87 138.89 457.1K
14:31 138.85 138.88 138.83 138.88 405.1K
14:32 138.87 138.95 138.87 138.95 562.9K
14:33 138.97 138.99 138.97 138.98 381.0K
14:34 138.98 138.98 138.98 138.98 298.2K
14:35 138.98 138.98 138.86 138.87 597.0K
14:36 138.86 138.90 138.86 138.88 385.7K
14:37 138.87 138.87 138.87 138.87 407.1K
14:38 138.87 138.89 138.87 138.89 705.5K
14:39 138.94 138.94 138.94 138.94 452.1K
14:40 138.93 138.93 138.77 138.77 602.2K
14:41 138.79 138.83 138.79 138.83 250.7K
14:42 138.90 138.90 138.86 138.86 491.8K
14:43 138.86 138.87 138.81 138.81 431.5K
14:44 138.80 138.80 138.76 138.77 380.8K
14:45 138.75 138.75 138.64 138.65 424.5K
14:46 138.63 138.63 138.61 138.61 379.8K
14:47 138.64 138.65 138.62 138.62 233.2K
14:48 138.62 138.62 138.55 138.55 594.4K
14:49 138.56 138.56 138.52 138.55 278.2K
14:50 138.55 138.55 138.47 138.47 729.8K
14:51 138.45 138.47 138.45 138.46 665.8K
14:52 138.47 138.48 138.46 138.46 236.6K
14:53 138.47 138.48 138.47 138.47 287.4K
14:54 138.42 138.42 138.34 138.34 541.3K
14:55 138.35 138.35 138.31 138.31 274.3K
14:56 138.31 138.31 138.27 138.27 589.9K
14:57 138.26 138.26 138.20 138.21 577.5K
14:58 138.20 138.24 138.17 138.24 725.8K
14:59 138.26 138.26 138.21 138.26 622.1K
15:00 138.22 138.22 138.19 138.20 649.4K
15:01 138.16 138.19 138.15 138.19 799.5K
15:02 138.23 138.31 138.22 138.31 678.4K
15:03 138.35 138.39 138.33 138.33 594.3K
15:04 138.29 138.31 138.29 138.31 407.9K
15:05 138.35 138.41 138.35 138.41 479.0K
15:06 138.39 138.46 138.39 138.41 510.1K
15:07 138.41 138.41 138.31 138.31 491.4K
15:08 138.31 138.31 138.25 138.25 390.1K
15:09 138.24 138.24 138.20 138.24 275.7K
15:10 138.23 138.23 138.22 138.22 343.0K
15:11 138.27 138.31 138.27 138.31 399.6K
15:12 138.32 138.33 138.32 138.32 293.9K
15:13 138.29 138.32 138.29 138.32 524.9K
15:14 138.25 138.25 138.21 138.21 599.2K
15:15 138.19 138.27 138.19 138.25 368.7K
15:16 138.27 138.28 138.26 138.28 393.2K
15:17 138.28 138.30 138.27 138.30 466.4K
15:18 138.26 138.26 138.25 138.25 565.5K
15:19 138.25 138.26 138.24 138.26 323.6K
15:20 138.26 138.31 138.26 138.30 363.1K
15:21 138.30 138.36 138.29 138.36 372.1K
15:22 138.36 138.38 138.34 138.34 427.3K
15:23 138.35 138.38 138.35 138.37 221.9K
15:24 138.34 138.34 138.31 138.32 535.8K
15:25 138.26 138.27 138.24 138.24 614.6K
15:26 138.25 138.26 138.24 138.24 384.5K
15:27 138.26 138.26 138.23 138.25 545.2K
15:28 138.22 138.22 138.13 138.13 749.1K
15:29 138.14 138.14 138.07 138.07 501.6K
15:30 138.02 138.02 138.00 138.01 752.2K
15:31 137.99 138.05 137.99 138.05 499.1K
15:32 138.13 138.15 138.13 138.15 606.6K
15:33 138.13 138.15 138.13 138.14 500.1K
15:34 138.19 138.23 138.19 138.23 443.6K
15:35 138.23 138.23 138.19 138.19 537.9K
15:36 138.22 138.27 138.22 138.24 502.5K
15:37 138.22 138.27 138.22 138.27 432.0K
15:38 138.26 138.26 138.22 138.22 434.3K
15:39 138.21 138.22 138.21 138.21 310.1K
15:40 138.20 138.30 138.20 138.30 863.4K
15:41 138.35 138.35 138.34 138.34 735.9K
15:42 138.33 138.33 138.28 138.30 514.8K
15:43 138.31 138.31 138.30 138.31 369.6K
15:44 138.27 138.31 138.27 138.30 473.4K
15:45 138.31 138.31 138.23 138.23 627.3K
15:46 138.22 138.22 138.16 138.16 859.6K
15:47 138.16 138.17 138.16 138.17 398.0K
15:48 138.17 138.17 138.15 138.16 539.0K
15:49 138.16 138.16 138.10 138.10 778.1K
15:50 138.09 138.11 138.05 138.05 1,890.6K
15:51 138.03 138.09 138.03 138.08 886.0K
15:52 138.10 138.15 138.10 138.15 1,029.4K
15:53 138.13 138.21 138.13 138.21 994.1K
15:54 138.22 138.23 138.19 138.19 1,136.4K
15:55 138.17 138.21 138.14 138.14 1,751.7K
15:56 138.15 138.18 138.15 138.18 1,500.7K
15:57 138.20 138.21 138.19 138.19 1,661.5K
15:58 138.20 138.20 138.19 138.20 2,562.3K
15:59 138.24 138.25 138.24 138.24 4,290.2K
16:00 138.25 138.25 138.25 138.25 28,515.3K
16:01 138.26 138.26 138.22 138.22 1,197.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし