S

🏛️ カナダ →
185.93
最終更新: 2025-09-30
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
09:30 142.31 142.31 142.15 142.20 5,493.6K
09:31 142.12 142.12 141.85 141.85 1,305.1K
09:32 141.94 142.06 141.87 141.87 1,176.5K
09:33 141.65 141.65 141.50 141.50 1,237.0K
09:34 141.53 141.59 141.50 141.57 763.4K
09:35 141.49 141.50 141.30 141.30 956.6K
09:36 141.27 141.27 141.07 141.07 1,162.3K
09:37 141.09 141.19 141.09 141.14 637.7K
09:38 141.02 141.02 140.81 140.81 866.4K
09:39 140.81 141.05 140.81 141.05 608.2K
09:40 141.08 141.08 140.88 140.88 870.7K
09:41 140.91 141.04 140.91 141.04 614.4K
09:42 140.98 140.98 140.90 140.93 746.9K
09:43 140.89 140.95 140.84 140.91 895.9K
09:44 140.87 140.96 140.87 140.96 603.3K
09:45 140.91 140.96 140.89 140.96 777.1K
09:46 141.02 141.15 141.02 141.15 815.5K
09:47 140.99 140.99 140.85 140.85 1,017.8K
09:48 140.86 140.98 140.86 140.91 719.8K
09:49 140.90 141.03 140.87 141.03 758.8K
09:50 141.11 141.11 141.02 141.02 1,027.6K
09:51 141.02 141.11 141.00 141.11 616.9K
09:52 141.14 141.20 141.13 141.20 503.9K
09:53 141.12 141.20 141.12 141.20 607.1K
09:54 141.20 141.20 141.13 141.13 573.2K
09:55 141.04 141.05 140.99 140.99 801.1K
09:56 140.97 141.00 140.97 140.99 693.5K
09:57 140.99 140.99 140.88 140.88 516.9K
09:58 140.94 140.98 140.94 140.97 516.2K
09:59 140.99 141.02 140.99 141.00 473.2K
10:00 140.97 140.97 140.87 140.87 814.2K
10:01 140.83 140.86 140.73 140.78 1,263.1K
10:02 140.71 140.71 140.63 140.65 570.9K
10:03 140.63 140.63 140.58 140.58 825.6K
10:04 140.46 140.46 140.36 140.36 1,139.7K
10:05 140.36 140.36 140.21 140.21 952.2K
10:06 140.21 140.21 140.08 140.08 847.5K
10:07 140.08 140.14 140.00 140.00 933.8K
10:08 140.00 140.05 139.99 140.05 623.6K
10:09 139.99 139.99 139.89 139.91 994.1K
10:10 139.93 139.95 139.89 139.92 694.0K
10:11 139.88 139.90 139.81 139.90 757.4K
10:12 139.95 139.98 139.92 139.92 584.0K
10:13 139.77 139.78 139.71 139.74 1,258.4K
10:14 139.68 139.68 139.51 139.51 981.9K
10:15 139.53 139.53 139.31 139.31 1,362.3K
10:16 139.35 139.35 139.24 139.27 829.7K
10:17 139.27 139.36 139.27 139.34 890.5K
10:18 139.29 139.38 139.29 139.38 919.5K
10:19 139.39 139.43 139.39 139.43 872.2K
10:20 139.47 139.48 139.42 139.48 927.4K
10:21 139.46 139.46 139.25 139.25 1,192.1K
10:22 139.21 139.21 139.08 139.08 1,089.9K
10:23 139.14 139.14 139.01 139.01 937.8K
10:24 138.99 138.99 138.92 138.92 2,556.0K
10:25 138.87 138.93 138.87 138.92 1,602.1K
10:26 138.94 138.98 138.94 138.98 922.7K
10:27 139.04 139.23 139.04 139.23 1,698.7K
10:28 139.25 139.37 139.25 139.37 1,976.5K
10:29 139.46 139.52 139.46 139.51 675.7K
10:30 139.40 139.40 139.27 139.31 1,201.7K
10:31 139.32 139.32 139.24 139.24 1,016.7K
10:32 139.18 139.19 139.06 139.19 979.2K
10:33 139.16 139.21 139.16 139.21 734.6K
10:34 139.20 139.24 139.20 139.21 682.0K
10:35 139.25 139.28 139.24 139.28 652.0K
10:36 139.23 139.27 139.23 139.27 627.0K
10:37 139.17 139.17 139.06 139.06 928.3K
10:38 139.05 139.08 139.04 139.04 445.3K
10:39 139.04 139.08 139.03 139.08 609.4K
10:40 139.05 139.09 139.05 139.08 764.8K
10:41 139.06 139.09 139.05 139.09 771.1K
10:42 139.06 139.06 138.98 139.03 742.1K
10:43 138.93 138.93 138.88 138.92 839.5K
10:44 138.93 138.98 138.93 138.95 744.6K
10:45 138.93 138.93 138.82 138.85 754.4K
10:46 138.83 138.85 138.80 138.83 882.8K
10:47 138.82 138.89 138.81 138.89 597.6K
10:48 138.83 138.83 138.79 138.80 653.3K
10:49 138.71 138.75 138.66 138.75 1,247.6K
10:50 138.71 138.71 138.61 138.62 768.1K
10:51 138.63 138.65 138.59 138.59 724.8K
10:52 138.60 138.60 138.51 138.51 717.0K
10:53 138.46 138.50 138.46 138.49 675.5K
10:54 138.46 138.47 138.44 138.44 721.8K
10:55 138.43 138.46 138.43 138.43 554.8K
10:56 138.33 138.34 138.30 138.30 1,105.3K
10:57 138.33 138.33 138.30 138.30 664.8K
10:58 138.31 138.33 138.29 138.33 725.3K
10:59 138.41 138.54 138.41 138.54 1,030.6K
11:00 138.57 138.57 138.50 138.52 875.6K
11:01 138.46 138.46 138.41 138.41 820.7K
11:02 138.41 138.44 138.39 138.42 677.4K
11:03 138.32 138.32 138.26 138.27 811.2K
11:04 138.36 138.36 138.32 138.32 844.9K
11:05 138.30 138.37 138.30 138.37 457.6K
11:06 138.31 138.31 138.14 138.18 1,658.2K
11:07 138.17 138.17 138.06 138.06 793.7K
11:08 138.07 138.16 137.99 137.99 936.3K
11:09 137.99 138.06 137.99 138.05 674.6K
11:10 138.06 138.11 138.06 138.11 586.4K
11:11 138.03 138.03 137.94 137.94 1,139.7K
11:12 137.96 137.97 137.91 137.93 603.3K
11:13 137.91 137.98 137.91 137.97 764.9K
11:14 138.02 138.02 137.97 138.01 614.8K
11:15 137.90 137.91 137.88 137.88 935.8K
11:16 137.88 137.98 137.88 137.97 734.7K
11:17 138.04 138.12 138.04 138.11 470.1K
11:18 138.13 138.19 138.12 138.19 586.5K
11:19 138.17 138.17 138.11 138.11 609.7K
11:20 138.12 138.19 138.12 138.19 464.1K
11:21 138.16 138.21 138.16 138.21 518.9K
11:22 138.19 138.32 138.19 138.32 364.5K
11:23 138.35 138.35 138.29 138.29 743.3K
11:24 138.28 138.38 138.28 138.38 506.5K
11:25 138.39 138.43 138.39 138.39 430.8K
11:26 138.40 138.43 138.40 138.43 328.6K
11:27 138.43 138.55 138.43 138.55 602.4K
11:28 138.52 138.57 138.51 138.51 643.6K
11:29 138.48 138.50 138.46 138.50 302.8K
11:30 138.50 138.53 138.50 138.53 351.8K
11:31 138.55 138.55 138.47 138.47 417.6K
11:32 138.42 138.45 138.42 138.45 318.3K
11:33 138.45 138.46 138.45 138.46 340.2K
11:34 138.45 138.46 138.44 138.45 277.2K
11:35 138.41 138.46 138.38 138.46 524.7K
11:36 138.44 138.46 138.44 138.45 322.5K
11:37 138.47 138.47 138.37 138.37 410.0K
11:38 138.38 138.39 138.37 138.39 215.5K
11:39 138.42 138.42 138.36 138.36 289.2K
11:40 138.36 138.39 138.35 138.37 281.5K
11:41 138.38 138.38 138.36 138.37 312.3K
11:42 138.39 138.42 138.39 138.42 365.2K
11:43 138.43 138.46 138.43 138.45 303.4K
11:44 138.42 138.42 138.36 138.36 446.1K
11:45 138.37 138.39 138.37 138.39 348.5K
11:46 138.38 138.39 138.37 138.39 287.1K
11:47 138.39 138.41 138.37 138.41 418.1K
11:48 138.41 138.41 138.36 138.36 334.0K
11:49 138.35 138.38 138.34 138.38 351.0K
11:50 138.44 138.48 138.44 138.48 460.3K
11:51 138.48 138.51 138.48 138.48 346.5K
11:52 138.45 138.45 138.41 138.42 366.2K
11:53 138.42 138.43 138.40 138.43 380.8K
11:54 138.43 138.43 138.36 138.36 397.3K
11:55 138.32 138.34 138.31 138.34 439.6K
11:56 138.35 138.39 138.35 138.39 261.8K
11:57 138.38 138.40 138.38 138.40 331.0K
11:58 138.40 138.41 138.32 138.32 471.3K
11:59 138.27 138.27 138.25 138.25 735.9K
12:00 138.25 138.25 138.23 138.24 291.4K
12:01 138.09 138.13 138.09 138.13 678.3K
12:02 138.13 138.14 138.13 138.14 283.9K
12:03 138.16 138.16 138.15 138.15 342.8K
12:04 138.15 138.15 138.12 138.12 273.4K
12:05 138.15 138.17 138.15 138.16 442.5K
12:06 138.16 138.19 138.14 138.19 334.9K
12:07 138.21 138.21 138.12 138.12 695.4K
12:08 138.11 138.13 138.11 138.12 444.8K
12:09 138.07 138.07 138.05 138.05 445.4K
12:10 138.05 138.10 138.05 138.08 272.7K
12:11 138.06 138.07 138.06 138.07 404.2K
12:12 138.07 138.07 138.04 138.04 241.7K
12:13 138.04 138.04 137.97 137.97 465.6K
12:14 137.97 137.97 137.96 137.97 290.7K
12:15 137.99 138.06 137.98 138.06 321.5K
12:16 138.05 138.05 138.02 138.05 294.7K
12:17 138.07 138.12 138.07 138.12 596.7K
12:18 138.17 138.22 138.17 138.22 352.3K
12:19 138.20 138.27 138.20 138.27 505.3K
12:20 138.27 138.31 138.27 138.29 398.0K
12:21 138.30 138.30 138.23 138.23 329.3K
12:22 138.25 138.27 138.25 138.25 370.5K
12:23 138.27 138.27 138.26 138.27 235.0K
12:24 138.27 138.27 138.25 138.27 482.9K
12:25 138.22 138.23 138.21 138.23 307.3K
12:26 138.28 138.29 138.28 138.28 297.1K
12:27 138.30 138.34 138.30 138.34 367.0K
12:28 138.33 138.36 138.33 138.34 355.6K
12:29 138.34 138.35 138.34 138.34 261.9K
12:30 138.33 138.34 138.33 138.33 365.5K
12:31 138.33 138.33 138.17 138.17 690.8K
12:32 138.14 138.21 138.14 138.21 564.2K
12:33 138.15 138.15 138.05 138.09 645.1K
12:34 138.06 138.07 138.04 138.07 278.6K
12:35 138.07 138.07 137.97 137.97 754.2K
12:36 137.98 137.99 137.96 137.99 512.4K
12:37 138.00 138.00 137.99 137.99 488.4K
12:38 138.01 138.11 138.01 138.11 442.9K
12:39 138.14 138.14 138.13 138.13 323.2K
12:40 138.15 138.17 138.15 138.15 187.8K
12:41 138.15 138.22 138.15 138.22 292.4K
12:42 138.20 138.23 138.19 138.23 335.1K
12:43 138.23 138.27 138.23 138.26 294.5K
12:44 138.27 138.28 138.27 138.28 212.8K
12:45 138.31 138.43 138.31 138.43 441.7K
12:46 138.41 138.45 138.41 138.45 312.8K
12:47 138.46 138.46 138.40 138.44 369.0K
12:48 138.52 138.52 138.49 138.49 408.5K
12:49 138.48 138.51 138.48 138.51 398.3K
12:50 138.50 138.51 138.50 138.50 204.8K
12:51 138.51 138.52 138.47 138.47 315.6K
12:52 138.48 138.48 138.45 138.45 276.6K
12:53 138.43 138.43 138.40 138.40 214.9K
12:54 138.40 138.40 138.31 138.31 439.2K
12:55 138.31 138.31 138.24 138.24 398.8K
12:56 138.24 139.09 138.24 139.09 3,742.8K
12:57 139.23 139.74 139.23 139.74 4,063.8K
12:58 140.23 140.23 140.00 140.00 4,063.1K
12:59 140.10 140.26 140.10 140.26 2,680.5K
13:00 140.13 140.13 139.73 139.73 2,183.4K
13:01 139.61 140.04 139.61 140.04 2,125.8K
13:02 140.32 140.51 140.28 140.28 2,180.9K
13:03 140.22 140.31 140.14 140.21 1,342.0K
13:04 140.20 140.32 140.12 140.12 1,158.7K
13:05 140.20 140.25 140.05 140.05 1,222.2K
13:06 140.03 140.10 140.02 140.02 1,196.1K
13:07 140.03 140.26 140.03 140.26 895.8K
13:08 140.36 140.36 140.15 140.15 1,332.1K
13:09 139.96 139.98 139.58 139.58 1,648.4K
13:10 139.54 139.54 139.33 139.47 1,638.7K
13:11 139.38 139.52 139.38 139.43 867.7K
13:12 139.56 139.56 139.43 139.43 929.8K
13:13 139.49 139.60 139.49 139.60 871.3K
13:14 139.62 139.68 139.58 139.58 839.2K
13:15 139.59 139.62 139.57 139.60 848.7K
13:16 139.60 139.62 139.51 139.51 877.0K
13:17 139.50 139.50 139.46 139.49 909.6K
13:18 139.44 139.44 139.39 139.41 931.0K
13:19 139.48 139.55 139.47 139.55 717.2K
13:20 139.57 139.57 139.53 139.53 554.5K
13:21 139.53 139.53 139.45 139.45 561.1K
13:22 139.49 139.49 139.40 139.40 501.6K
13:23 139.47 139.64 139.47 139.64 778.8K
13:24 139.64 139.67 139.61 139.67 503.9K
13:25 139.68 139.68 139.59 139.60 657.2K
13:26 139.62 139.62 139.57 139.57 543.1K
13:27 139.52 139.65 139.52 139.65 523.8K
13:28 139.69 139.69 139.65 139.65 495.0K
13:29 139.57 139.62 139.57 139.61 567.1K
13:30 139.65 139.70 139.65 139.70 695.2K
13:31 139.68 139.75 139.68 139.75 852.5K
13:32 139.77 139.81 139.76 139.76 451.2K
13:33 139.77 139.77 139.70 139.73 413.9K
13:34 139.68 139.68 139.54 139.54 524.5K
13:35 139.55 139.55 139.45 139.45 415.8K
13:36 139.51 139.58 139.51 139.55 848.7K
13:37 139.56 139.56 139.50 139.50 872.7K
13:38 139.51 139.54 139.49 139.49 788.0K
13:39 139.48 139.48 139.27 139.27 842.0K
13:40 139.30 139.39 139.30 139.39 716.3K
13:41 139.41 139.45 139.37 139.45 629.5K
13:42 139.44 139.47 139.44 139.46 520.3K
13:43 139.44 139.52 139.44 139.52 584.7K
13:44 139.51 139.52 139.50 139.52 641.9K
13:45 139.43 139.45 139.36 139.36 919.1K
13:46 139.27 139.28 139.23 139.28 709.6K
13:47 139.21 139.24 139.21 139.24 721.6K
13:48 139.30 139.36 139.30 139.33 526.7K
13:49 139.33 139.35 139.26 139.26 605.1K
13:50 139.27 139.27 139.25 139.26 469.8K
13:51 139.32 139.37 139.30 139.36 529.9K
13:52 139.36 139.36 139.27 139.27 621.2K
13:53 139.29 139.33 139.29 139.33 483.6K
13:54 139.32 139.32 139.22 139.22 548.5K
13:55 139.26 139.35 139.26 139.35 675.1K
13:56 139.38 139.38 139.29 139.29 563.7K
13:57 139.30 139.32 139.28 139.28 647.8K
13:58 139.28 139.28 139.26 139.28 425.9K
13:59 139.27 139.33 139.27 139.33 491.3K
14:00 139.31 139.38 139.31 139.38 481.5K
14:01 139.39 139.41 139.38 139.41 510.4K
14:02 139.39 139.44 139.39 139.44 344.0K
14:03 139.41 139.44 139.41 139.44 577.5K
14:04 139.45 139.54 139.45 139.54 1,251.3K
14:05 139.55 139.57 139.55 139.55 605.4K
14:06 139.50 139.50 139.47 139.47 672.8K
14:07 139.50 139.52 139.50 139.50 377.4K
14:08 139.47 139.47 139.43 139.43 369.4K
14:09 139.51 139.57 139.51 139.57 870.6K
14:10 139.55 139.55 139.53 139.54 419.8K
14:11 139.53 139.53 139.50 139.51 485.7K
14:12 139.51 139.51 139.48 139.50 487.2K
14:13 139.53 139.55 139.52 139.52 452.6K
14:14 139.47 139.47 139.43 139.43 564.5K
14:15 139.45 139.45 139.37 139.37 506.3K
14:16 139.38 139.38 139.35 139.36 456.1K
14:17 139.34 139.34 139.30 139.30 325.8K
14:18 139.22 139.27 139.22 139.27 525.2K
14:19 139.21 139.21 139.18 139.19 551.7K
14:20 139.19 139.19 139.12 139.12 434.6K
14:21 139.11 139.11 138.96 139.00 900.1K
14:22 139.01 139.04 139.01 139.01 454.4K
14:23 139.02 139.05 138.95 138.95 492.7K
14:24 138.94 138.97 138.94 138.95 720.1K
14:25 138.97 138.99 138.96 138.98 459.4K
14:26 138.97 138.98 138.95 138.95 341.4K
14:27 138.91 138.91 138.87 138.87 513.3K
14:28 138.86 138.91 138.86 138.91 398.5K
14:29 138.91 138.92 138.89 138.89 259.4K
14:30 138.89 138.91 138.86 138.86 475.2K
14:31 138.79 138.85 138.79 138.85 886.2K
14:32 138.86 138.86 138.85 138.86 514.0K
14:33 138.88 138.88 138.81 138.81 588.9K
14:34 138.82 138.85 138.82 138.85 400.3K
14:35 138.86 138.88 138.85 138.88 282.1K
14:36 138.87 138.95 138.87 138.95 524.5K
14:37 138.99 139.04 138.99 139.04 419.8K
14:38 139.05 139.05 139.03 139.03 363.0K
14:39 139.05 139.06 139.04 139.04 268.8K
14:40 139.08 139.09 139.08 139.09 253.7K
14:41 139.10 139.14 139.10 139.14 332.8K
14:42 139.13 139.18 139.12 139.18 367.4K
14:43 139.19 139.22 139.19 139.22 406.3K
14:44 139.22 139.22 139.21 139.22 376.7K
14:45 139.22 139.26 139.22 139.26 472.4K
14:46 139.26 139.29 139.26 139.28 420.0K
14:47 139.27 139.27 139.24 139.25 308.6K
14:48 139.26 139.34 139.26 139.34 375.1K
14:49 139.33 139.33 139.31 139.32 242.0K
14:50 139.31 139.31 139.27 139.28 254.7K
14:51 139.30 139.30 139.26 139.26 308.7K
14:52 139.27 139.27 139.27 139.27 371.6K
14:53 139.27 139.27 139.25 139.27 351.1K
14:54 139.24 139.25 139.23 139.23 436.1K
14:55 139.20 139.24 139.20 139.24 322.0K
14:56 139.23 139.25 139.20 139.21 447.1K
14:57 139.21 139.21 139.20 139.20 255.3K
14:58 139.21 139.22 139.17 139.17 531.2K
14:59 139.16 139.22 139.16 139.22 514.3K
15:00 139.18 139.19 139.15 139.15 442.3K
15:01 139.15 139.15 139.12 139.12 323.6K
15:02 139.11 139.11 139.01 139.02 452.2K
15:03 139.03 139.05 139.03 139.05 415.8K
15:04 139.06 139.07 139.05 139.07 347.8K
15:05 139.07 139.07 139.01 139.01 493.0K
15:06 139.01 139.01 138.97 138.97 426.7K
15:07 138.96 138.96 138.84 138.84 665.2K
15:08 138.84 138.84 138.82 138.82 514.2K
15:09 138.81 138.81 138.79 138.80 522.8K
15:10 138.80 138.80 138.75 138.75 414.5K
15:11 138.78 138.84 138.78 138.84 536.2K
15:12 138.84 138.84 138.81 138.81 365.4K
15:13 138.81 138.81 138.79 138.81 442.6K
15:14 138.81 138.83 138.81 138.81 405.2K
15:15 138.81 138.85 138.81 138.82 514.2K
15:16 138.83 138.84 138.83 138.83 417.4K
15:17 138.85 138.88 138.84 138.87 644.3K
15:18 138.85 138.86 138.83 138.86 548.6K
15:19 138.89 138.89 138.84 138.84 756.6K
15:20 138.84 138.85 138.84 138.84 596.7K
15:21 138.80 138.80 138.78 138.79 357.8K
15:22 138.79 138.79 138.72 138.72 602.8K
15:23 138.72 138.74 138.71 138.72 470.9K
15:24 138.68 138.68 138.67 138.67 453.5K
15:25 138.64 138.66 138.62 138.66 474.9K
15:26 138.67 138.70 138.67 138.70 425.6K
15:27 138.67 138.67 138.63 138.63 725.7K
15:28 138.65 138.65 138.61 138.61 360.0K
15:29 138.63 138.64 138.63 138.64 503.6K
15:30 138.62 138.66 138.62 138.66 791.8K
15:31 138.66 138.67 138.66 138.66 638.8K
15:32 138.70 138.71 138.68 138.68 691.7K
15:33 138.68 138.70 138.68 138.70 548.7K
15:34 138.71 138.72 138.66 138.66 618.6K
15:35 138.67 138.67 138.59 138.59 470.3K
15:36 138.60 138.62 138.59 138.62 486.6K
15:37 138.62 138.69 138.62 138.69 957.5K
15:38 138.70 138.71 138.70 138.71 523.2K
15:39 138.70 138.70 138.67 138.67 534.0K
15:40 138.68 138.68 138.65 138.65 879.8K
15:41 138.65 138.65 138.61 138.61 867.6K
15:42 138.61 138.63 138.61 138.61 850.2K
15:43 138.63 138.64 138.63 138.63 740.5K
15:44 138.64 138.65 138.64 138.65 891.0K
15:45 138.68 138.68 138.66 138.66 934.5K
15:46 138.72 138.72 138.69 138.69 1,006.8K
15:47 138.66 138.67 138.60 138.60 1,279.3K
15:48 138.60 138.60 138.58 138.58 731.4K
15:49 138.63 138.72 138.63 138.72 869.7K
15:50 138.72 138.72 138.69 138.71 1,909.4K
15:51 138.71 138.71 138.65 138.65 1,281.5K
15:52 138.64 138.67 138.64 138.65 1,357.7K
15:53 138.66 138.69 138.66 138.66 1,264.6K
15:54 138.62 138.67 138.62 138.67 1,313.7K
15:55 138.70 138.70 138.67 138.70 2,025.6K
15:56 138.66 138.70 138.66 138.68 2,138.9K
15:57 138.68 138.68 138.59 138.59 2,524.2K
15:58 138.58 138.61 138.58 138.59 3,334.4K
15:59 138.63 138.63 138.57 138.57 6,011.5K
16:00 138.55 138.55 138.53 138.53 33,512.3K
16:01 138.53 138.53 138.52 138.53 1,068.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし