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
09:30 141.53 141.53 141.20 141.20 20,188.8K
09:31 141.20 141.47 141.19 141.47 2,563.3K
09:32 141.60 141.71 141.60 141.71 3,626.4K
09:33 141.64 141.71 141.53 141.71 3,693.3K
09:34 141.78 141.86 141.78 141.86 2,651.1K
09:35 141.78 141.78 141.44 141.47 2,590.0K
09:36 141.67 141.69 141.51 141.51 2,696.1K
09:37 141.52 141.57 141.43 141.57 1,790.3K
09:38 141.62 141.65 141.47 141.53 1,803.8K
09:39 141.57 141.57 141.43 141.49 1,819.8K
09:40 141.54 141.61 141.54 141.59 1,806.5K
09:41 141.68 141.70 141.60 141.60 1,773.2K
09:42 141.64 141.64 141.56 141.56 2,112.6K
09:43 141.55 141.58 141.53 141.53 1,182.1K
09:44 141.47 141.47 141.38 141.43 1,154.1K
09:45 141.40 141.46 141.40 141.46 1,545.0K
09:46 141.47 141.47 141.43 141.43 1,361.3K
09:47 141.39 141.39 141.28 141.30 1,096.9K
09:48 141.30 141.30 141.27 141.28 1,344.6K
09:49 141.33 141.33 141.23 141.23 1,275.9K
09:50 141.21 141.27 141.18 141.27 1,855.1K
09:51 141.26 141.26 141.15 141.15 1,248.6K
09:52 141.03 141.03 140.93 140.93 1,679.5K
09:53 140.95 141.06 140.93 141.06 1,060.5K
09:54 141.08 141.08 141.01 141.07 848.8K
09:55 141.08 141.10 140.99 140.99 833.2K
09:56 140.98 140.99 140.95 140.95 998.6K
09:57 140.85 140.85 140.76 140.76 1,142.7K
09:58 140.68 140.68 140.57 140.59 1,125.3K
09:59 140.60 140.60 140.56 140.58 912.0K
10:00 140.67 140.68 140.58 140.58 1,438.6K
10:01 140.51 140.51 140.45 140.45 1,197.6K
10:02 140.42 140.51 140.42 140.51 1,330.5K
10:03 140.48 140.48 140.41 140.44 1,039.3K
10:04 140.43 140.43 140.37 140.42 894.9K
10:05 140.52 140.61 140.52 140.60 1,135.5K
10:06 140.61 140.65 140.61 140.65 1,198.2K
10:07 140.60 140.64 140.60 140.64 779.4K
10:08 140.65 140.77 140.65 140.72 998.4K
10:09 140.70 140.70 140.64 140.64 832.1K
10:10 140.66 140.78 140.64 140.78 1,303.2K
10:11 140.78 140.79 140.76 140.77 849.4K
10:12 140.89 141.00 140.89 141.00 1,143.9K
10:13 140.99 140.99 140.94 140.94 931.9K
10:14 140.98 141.05 140.98 141.05 1,525.6K
10:15 141.01 141.01 140.93 140.95 954.4K
10:16 140.98 141.03 140.98 141.00 1,240.3K
10:17 141.02 141.02 140.99 141.00 1,047.6K
10:18 140.99 141.00 140.92 140.92 905.1K
10:19 140.98 140.98 140.91 140.91 904.7K
10:20 140.89 140.89 140.83 140.83 1,074.0K
10:21 140.79 140.81 140.77 140.81 1,021.7K
10:22 140.83 140.88 140.83 140.88 828.2K
10:23 140.86 140.86 140.73 140.73 975.9K
10:24 140.75 140.81 140.75 140.80 776.2K
10:25 140.76 140.80 140.74 140.75 939.9K
10:26 140.74 140.80 140.74 140.79 691.9K
10:27 140.79 140.81 140.75 140.75 634.8K
10:28 140.67 140.67 140.62 140.64 987.9K
10:29 140.61 140.61 140.60 140.61 698.0K
10:30 140.59 140.61 140.56 140.58 936.1K
10:31 140.57 140.61 140.50 140.61 1,499.3K
10:32 140.62 140.64 140.62 140.63 738.1K
10:33 140.62 140.65 140.61 140.65 583.3K
10:34 140.69 140.75 140.69 140.75 812.8K
10:35 140.73 140.85 140.73 140.85 723.8K
10:36 140.85 140.91 140.84 140.91 905.9K
10:37 140.92 140.92 140.87 140.88 1,381.7K
10:38 140.88 140.93 140.88 140.93 680.5K
10:39 140.92 140.93 140.88 140.88 957.4K
10:40 140.86 140.89 140.86 140.89 850.3K
10:41 140.87 140.87 140.85 140.87 796.9K
10:42 140.87 140.87 140.71 140.71 1,923.4K
10:43 140.69 140.77 140.69 140.74 652.7K
10:44 140.73 140.75 140.73 140.73 638.3K
10:45 140.72 140.77 140.72 140.77 342.2K
10:46 140.80 140.80 140.74 140.78 1,494.6K
10:47 140.87 140.93 140.87 140.93 966.7K
10:48 140.94 141.04 140.94 141.04 873.2K
10:49 141.04 141.12 141.04 141.12 963.0K
10:50 141.11 141.15 141.11 141.15 776.3K
10:51 141.23 141.32 141.23 141.25 986.9K
10:52 141.29 141.34 141.27 141.34 840.0K
10:53 141.34 141.34 141.30 141.30 726.7K
10:54 141.28 141.28 141.24 141.24 760.5K
10:55 141.25 141.25 141.20 141.20 711.0K
10:56 141.17 141.22 141.16 141.22 1,082.3K
10:57 141.22 141.28 141.22 141.28 902.6K
10:58 141.29 141.32 141.29 141.31 728.6K
10:59 141.33 141.36 141.31 141.36 581.3K
11:00 141.38 141.38 141.25 141.29 860.1K
11:01 141.29 141.31 141.29 141.31 560.1K
11:02 141.30 141.30 141.28 141.29 537.6K
11:03 141.32 141.35 141.32 141.35 657.6K
11:04 141.33 141.35 141.33 141.34 454.6K
11:05 141.38 141.41 141.38 141.41 599.4K
11:06 141.41 141.45 141.41 141.45 570.4K
11:07 141.45 141.49 141.40 141.49 874.2K
11:08 141.51 141.51 141.45 141.45 982.6K
11:09 141.47 141.50 141.47 141.50 599.1K
11:10 141.47 141.52 141.47 141.50 980.7K
11:11 141.49 141.49 141.47 141.47 826.0K
11:12 141.49 141.51 141.45 141.45 633.0K
11:13 141.43 141.44 141.43 141.43 598.8K
11:14 141.42 141.43 141.41 141.43 584.7K
11:15 141.43 141.43 141.30 141.30 611.9K
11:16 141.37 141.38 141.36 141.38 659.9K
11:17 141.38 141.42 141.38 141.42 614.1K
11:18 141.42 141.43 141.41 141.42 611.9K
11:19 141.39 141.39 141.37 141.37 724.8K
11:20 141.37 141.45 141.37 141.45 821.0K
11:21 141.48 141.51 141.47 141.51 735.8K
11:22 141.51 141.52 141.51 141.52 893.8K
11:23 141.49 141.51 141.49 141.51 595.8K
11:24 141.49 141.53 141.49 141.53 496.7K
11:25 141.53 141.54 141.53 141.53 405.1K
11:26 141.55 141.60 141.55 141.60 720.3K
11:27 141.59 141.63 141.59 141.63 462.5K
11:28 141.54 141.54 141.53 141.53 558.3K
11:29 141.59 141.59 141.52 141.52 600.5K
11:30 141.52 141.56 141.52 141.56 458.5K
11:31 141.51 141.55 141.51 141.55 815.0K
11:32 141.57 141.61 141.56 141.61 758.4K
11:33 141.60 141.65 141.60 141.65 864.9K
11:34 141.65 141.65 141.61 141.61 643.2K
11:35 141.62 141.66 141.61 141.66 849.9K
11:36 141.64 141.64 141.62 141.63 602.5K
11:37 141.64 141.65 141.64 141.65 480.1K
11:38 141.65 141.74 141.65 141.74 516.7K
11:39 141.70 141.71 141.65 141.67 376.1K
11:40 141.69 141.75 141.69 141.75 396.8K
11:41 141.75 141.75 141.72 141.72 482.2K
11:42 141.73 141.73 141.69 141.69 454.7K
11:43 141.69 141.69 141.65 141.67 445.2K
11:44 141.63 141.63 141.59 141.61 526.1K
11:45 141.63 141.63 141.62 141.63 799.0K
11:46 141.61 141.67 141.61 141.67 452.3K
11:47 141.70 141.73 141.70 141.72 875.9K
11:48 141.74 141.74 141.71 141.71 692.0K
11:49 141.70 141.74 141.70 141.74 605.5K
11:50 141.72 141.72 141.71 141.71 538.6K
11:51 141.68 141.73 141.68 141.73 525.4K
11:52 141.73 141.75 141.73 141.75 407.1K
11:53 141.74 141.74 141.72 141.74 458.3K
11:54 141.72 141.72 141.68 141.69 421.6K
11:55 141.75 141.79 141.75 141.77 718.7K
11:56 141.77 141.78 141.76 141.76 607.1K
11:57 141.74 141.74 141.74 141.74 469.9K
11:58 141.73 141.74 141.73 141.74 455.2K
11:59 141.75 141.76 141.75 141.76 579.2K
12:00 141.75 141.75 141.74 141.74 508.2K
12:01 141.76 141.77 141.74 141.77 698.0K
12:02 141.77 141.77 141.67 141.67 595.9K
12:03 141.68 141.72 141.68 141.71 465.6K
12:04 141.71 141.72 141.70 141.72 499.9K
12:05 141.73 141.74 141.72 141.74 467.7K
12:06 141.74 141.77 141.74 141.77 487.1K
12:07 141.75 141.81 141.75 141.80 429.6K
12:08 141.81 141.82 141.81 141.82 416.3K
12:09 141.80 141.80 141.78 141.78 307.7K
12:10 141.77 141.80 141.77 141.79 455.1K
12:11 141.79 141.80 141.79 141.80 428.3K
12:12 141.78 141.78 141.77 141.78 384.0K
12:13 141.79 141.79 141.78 141.79 559.3K
12:14 141.79 141.79 141.76 141.76 701.8K
12:15 141.76 141.80 141.76 141.78 628.4K
12:16 141.76 141.76 141.70 141.70 602.8K
12:17 141.68 141.68 141.65 141.65 521.6K
12:18 141.66 141.69 141.66 141.69 392.7K
12:19 141.71 141.71 141.69 141.69 449.9K
12:20 141.68 141.70 141.67 141.70 347.3K
12:21 141.71 141.73 141.71 141.73 282.7K
12:22 141.69 141.69 141.67 141.67 381.4K
12:23 141.66 141.66 141.62 141.63 493.7K
12:24 141.64 141.64 141.62 141.62 1,065.1K
12:25 141.62 141.63 141.58 141.58 326.4K
12:26 141.58 141.58 141.55 141.56 563.4K
12:27 141.53 141.53 141.45 141.47 619.5K
12:28 141.47 141.47 141.45 141.45 442.3K
12:29 141.43 141.43 141.41 141.43 420.5K
12:30 141.42 141.42 141.41 141.41 417.4K
12:31 141.41 141.42 141.40 141.42 518.6K
12:32 141.42 141.42 141.35 141.38 505.4K
12:33 141.37 141.38 141.35 141.38 317.4K
12:34 141.33 141.33 141.31 141.33 489.3K
12:35 141.31 141.33 141.31 141.33 339.2K
12:36 141.33 141.33 141.31 141.31 325.2K
12:37 141.31 141.34 141.28 141.34 360.7K
12:38 141.34 141.35 141.30 141.30 294.3K
12:39 141.31 141.31 141.30 141.30 257.6K
12:40 141.30 141.30 141.27 141.28 283.7K
12:41 141.28 141.30 141.28 141.29 395.7K
12:42 141.28 141.28 141.22 141.22 409.4K
12:43 141.21 141.21 141.20 141.20 418.6K
12:44 141.17 141.19 141.15 141.19 413.6K
12:45 141.17 141.17 141.12 141.13 553.2K
12:46 141.15 141.16 141.13 141.16 232.9K
12:47 141.17 141.17 141.15 141.17 343.4K
12:48 141.18 141.19 141.18 141.19 255.7K
12:49 141.19 141.20 141.19 141.19 272.0K
12:50 141.20 141.20 141.18 141.18 395.3K
12:51 141.17 141.18 141.17 141.18 291.9K
12:52 141.23 141.25 141.23 141.25 314.2K
12:53 141.25 141.27 141.25 141.27 403.8K
12:54 141.29 141.34 141.29 141.34 432.3K
12:55 141.35 141.41 141.35 141.41 463.4K
12:56 141.38 141.40 141.38 141.39 465.6K
12:57 141.40 141.41 141.39 141.41 331.3K
12:58 141.41 141.41 141.39 141.40 270.8K
12:59 141.38 141.38 141.36 141.36 389.3K
13:00 141.36 141.39 141.36 141.39 339.2K
13:01 141.39 141.48 141.39 141.48 468.6K
13:02 141.47 141.47 141.46 141.46 418.3K
13:03 141.44 141.44 141.44 141.44 578.5K
13:04 141.44 141.46 141.44 141.46 429.5K
13:05 141.45 141.53 141.45 141.53 538.0K
13:06 141.49 141.49 141.46 141.48 415.4K
13:07 141.49 141.50 141.48 141.50 235.8K
13:08 141.50 141.51 141.50 141.51 310.6K
13:09 141.52 141.56 141.52 141.55 455.3K
13:10 141.58 141.62 141.58 141.62 450.5K
13:11 141.61 141.62 141.58 141.58 469.9K
13:12 141.58 141.63 141.57 141.63 529.5K
13:13 141.64 141.64 141.61 141.61 436.5K
13:14 141.61 141.61 141.59 141.59 260.2K
13:15 141.57 141.58 141.56 141.58 287.8K
13:16 141.58 141.61 141.58 141.61 407.1K
13:17 141.59 141.59 141.58 141.58 243.1K
13:18 141.57 141.57 141.56 141.56 463.7K
13:19 141.55 141.55 141.52 141.55 591.3K
13:20 141.57 141.59 141.56 141.59 384.3K
13:21 141.58 141.58 141.56 141.58 364.4K
13:22 141.59 141.61 141.58 141.61 311.5K
13:23 141.60 141.61 141.60 141.60 318.4K
13:24 141.61 141.61 141.59 141.61 263.5K
13:25 141.59 141.59 141.54 141.54 381.9K
13:26 141.51 141.51 141.45 141.45 393.0K
13:27 141.43 141.43 141.42 141.42 348.1K
13:28 141.42 141.44 141.42 141.43 398.1K
13:29 141.41 141.41 141.39 141.39 432.6K
13:30 141.40 141.42 141.40 141.42 318.9K
13:31 141.42 141.45 141.42 141.45 324.0K
13:32 141.45 141.45 141.42 141.42 227.0K
13:33 141.41 141.41 141.39 141.39 225.5K
13:34 141.32 141.38 141.32 141.38 363.4K
13:35 141.39 141.41 141.39 141.41 330.4K
13:36 141.43 141.43 141.42 141.43 272.0K
13:37 141.42 141.42 141.40 141.40 217.6K
13:38 141.40 141.42 141.40 141.42 217.8K
13:39 141.42 141.44 141.42 141.44 321.1K
13:40 141.46 141.52 141.46 141.52 523.8K
13:41 141.52 141.55 141.50 141.55 463.3K
13:42 141.53 141.53 141.52 141.52 244.7K
13:43 141.52 141.53 141.52 141.53 242.0K
13:44 141.51 141.51 141.51 141.51 286.0K
13:45 141.50 141.50 141.49 141.50 244.0K
13:46 141.53 141.57 141.53 141.56 355.7K
13:47 141.57 141.57 141.55 141.55 255.2K
13:48 141.55 141.56 141.55 141.56 233.8K
13:49 141.56 141.58 141.56 141.58 262.1K
13:50 141.58 141.58 141.56 141.56 263.0K
13:51 141.57 141.60 141.57 141.60 283.1K
13:52 141.60 141.61 141.60 141.60 217.5K
13:53 141.63 141.65 141.63 141.65 246.9K
13:54 141.66 141.67 141.64 141.64 197.8K
13:55 141.63 141.63 141.61 141.61 267.9K
13:56 141.62 141.64 141.62 141.64 202.9K
13:57 141.64 141.64 141.62 141.62 296.8K
13:58 141.61 141.61 141.60 141.61 353.0K
13:59 141.60 141.60 141.60 141.60 487.3K
14:00 141.60 141.62 141.60 141.61 507.6K
14:01 141.66 141.66 141.66 141.66 358.0K
14:02 141.69 141.73 141.69 141.73 512.6K
14:03 141.73 141.73 141.71 141.71 680.5K
14:04 141.71 141.71 141.69 141.71 412.7K
14:05 141.71 141.71 141.69 141.69 215.4K
14:06 141.70 141.71 141.65 141.65 347.1K
14:07 141.65 141.65 141.64 141.64 372.9K
14:08 141.61 141.62 141.61 141.62 380.0K
14:09 141.62 141.62 141.61 141.61 305.1K
14:10 141.60 141.60 141.57 141.57 347.4K
14:11 141.56 141.56 141.55 141.55 272.0K
14:12 141.54 141.54 141.50 141.50 340.9K
14:13 141.53 141.53 141.50 141.50 404.7K
14:14 141.51 141.54 141.51 141.53 356.2K
14:15 141.51 141.51 141.45 141.45 377.1K
14:16 141.43 141.44 141.42 141.42 486.5K
14:17 141.43 141.43 141.41 141.41 459.7K
14:18 141.42 141.42 141.40 141.40 326.0K
14:19 141.40 141.44 141.40 141.44 325.8K
14:20 141.44 141.45 141.44 141.45 326.5K
14:21 141.45 141.45 141.44 141.44 346.5K
14:22 141.43 141.43 141.41 141.42 310.9K
14:23 141.42 141.42 141.37 141.37 606.1K
14:24 141.37 141.37 141.30 141.30 480.2K
14:25 141.31 141.34 141.31 141.34 343.3K
14:26 141.34 141.37 141.34 141.36 322.0K
14:27 141.37 141.37 141.36 141.36 388.5K
14:28 141.36 141.38 141.36 141.38 472.4K
14:29 141.38 141.38 141.37 141.38 211.6K
14:30 141.38 141.39 141.38 141.38 477.2K
14:31 141.38 141.38 141.36 141.36 270.5K
14:32 141.35 141.35 141.33 141.33 493.2K
14:33 141.34 141.37 141.34 141.37 250.7K
14:34 141.37 141.37 141.36 141.37 461.1K
14:35 141.37 141.40 141.37 141.40 247.7K
14:36 141.40 141.40 141.40 141.40 408.1K
14:37 141.41 141.42 141.41 141.42 522.2K
14:38 141.42 141.43 141.42 141.43 349.1K
14:39 141.42 141.47 141.42 141.47 1,287.2K
14:40 141.48 141.49 141.48 141.49 593.1K
14:41 141.48 141.48 141.48 141.48 344.4K
14:42 141.48 141.51 141.48 141.51 625.3K
14:43 141.50 141.51 141.50 141.51 331.8K
14:44 141.51 141.51 141.50 141.51 312.3K
14:45 141.54 141.56 141.54 141.56 710.0K
14:46 141.56 141.56 141.54 141.55 456.7K
14:47 141.52 141.54 141.52 141.54 323.5K
14:48 141.54 141.55 141.54 141.55 332.0K
14:49 141.56 141.60 141.56 141.60 537.9K
14:50 141.60 141.61 141.60 141.61 410.3K
14:51 141.63 141.70 141.62 141.70 848.8K
14:52 141.68 141.68 141.66 141.66 416.2K
14:53 141.65 141.65 141.63 141.64 437.3K
14:54 141.65 141.71 141.65 141.71 633.0K
14:55 141.71 141.76 141.71 141.76 814.3K
14:56 141.79 141.79 141.76 141.76 648.6K
14:57 141.76 141.79 141.74 141.79 831.3K
14:58 141.79 141.79 141.79 141.79 356.6K
14:59 141.77 141.79 141.75 141.79 490.8K
15:00 141.77 141.81 141.77 141.81 673.5K
15:01 141.82 141.86 141.82 141.85 773.7K
15:02 141.87 141.90 141.87 141.90 979.5K
15:03 141.91 141.92 141.88 141.88 487.5K
15:04 141.89 141.90 141.89 141.89 472.0K
15:05 141.91 141.91 141.91 141.91 694.8K
15:06 141.90 141.90 141.89 141.90 343.1K
15:07 141.89 141.90 141.89 141.90 470.6K
15:08 141.93 141.93 141.92 141.93 801.9K
15:09 141.93 141.94 141.93 141.94 527.6K
15:10 141.93 141.94 141.93 141.93 604.4K
15:11 141.91 141.91 141.90 141.90 323.1K
15:12 141.91 141.92 141.91 141.91 756.7K
15:13 141.91 141.91 141.89 141.89 307.5K
15:14 141.89 141.90 141.87 141.87 420.5K
15:15 141.86 141.86 141.84 141.84 619.9K
15:16 141.81 141.81 141.79 141.79 441.0K
15:17 141.82 141.83 141.82 141.82 412.8K
15:18 141.82 141.82 141.81 141.81 467.1K
15:19 141.81 141.85 141.81 141.85 487.6K
15:20 141.85 141.85 141.84 141.84 526.5K
15:21 141.84 141.85 141.84 141.84 488.1K
15:22 141.84 141.85 141.84 141.84 468.2K
15:23 141.82 141.82 141.80 141.80 591.4K
15:24 141.81 141.81 141.80 141.80 476.0K
15:25 141.80 141.81 141.79 141.79 350.5K
15:26 141.79 141.79 141.78 141.79 573.2K
15:27 141.79 141.79 141.69 141.69 748.6K
15:28 141.70 141.70 141.66 141.66 575.5K
15:29 141.64 141.68 141.64 141.65 482.9K
15:30 141.64 141.64 141.64 141.64 542.0K
15:31 141.64 141.64 141.60 141.60 744.9K
15:32 141.61 141.65 141.61 141.65 572.9K
15:33 141.68 141.69 141.66 141.68 491.0K
15:34 141.69 141.73 141.69 141.69 761.5K
15:35 141.69 141.71 141.69 141.69 470.3K
15:36 141.70 141.70 141.67 141.67 695.4K
15:37 141.69 141.69 141.66 141.66 694.4K
15:38 141.64 141.64 141.60 141.60 708.7K
15:39 141.56 141.56 141.55 141.55 1,031.7K
15:40 141.56 141.57 141.55 141.57 662.9K
15:41 141.59 141.59 141.55 141.56 723.7K
15:42 141.55 141.55 141.51 141.51 825.1K
15:43 141.52 141.53 141.52 141.53 675.2K
15:44 141.50 141.50 141.50 141.50 724.8K
15:45 141.51 141.53 141.51 141.52 752.3K
15:46 141.52 141.58 141.52 141.58 1,009.2K
15:47 141.61 141.64 141.61 141.62 905.1K
15:48 141.61 141.64 141.61 141.64 823.6K
15:49 141.62 141.67 141.62 141.67 1,060.7K
15:50 141.69 141.70 141.66 141.66 1,498.2K
15:51 141.63 141.63 141.58 141.58 1,167.4K
15:52 141.59 141.63 141.59 141.63 1,230.2K
15:53 141.64 141.64 141.63 141.64 1,378.0K
15:54 141.61 141.61 141.56 141.56 1,382.8K
15:55 141.58 141.67 141.58 141.67 2,156.8K
15:56 141.68 141.73 141.68 141.73 1,895.4K
15:57 141.72 141.73 141.72 141.73 2,049.1K
15:58 141.73 141.76 141.73 141.74 3,165.0K
15:59 141.77 141.77 141.74 141.75 5,211.5K
16:00 141.76 141.78 141.76 141.78 20,249.8K
16:01 141.78 141.78 141.77 141.77 4,061.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし