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
09:30 141.84 141.91 141.75 141.75 11,180.4K
09:31 141.83 142.00 141.67 142.00 3,173.8K
09:32 141.96 141.96 141.89 141.89 2,492.0K
09:33 142.05 142.35 142.05 142.35 2,558.6K
09:34 142.39 142.43 142.27 142.43 2,025.0K
09:35 142.54 142.70 142.54 142.58 2,135.2K
09:36 142.42 142.68 142.42 142.61 1,752.5K
09:37 142.50 142.50 142.29 142.42 1,547.9K
09:38 142.44 142.47 142.36 142.36 1,434.2K
09:39 142.41 142.41 142.27 142.27 1,002.5K
09:40 142.31 142.31 142.26 142.26 1,064.3K
09:41 142.08 142.08 141.89 141.89 1,251.5K
09:42 141.82 142.01 141.82 142.01 1,100.9K
09:43 141.95 141.97 141.91 141.92 1,312.6K
09:44 141.93 141.98 141.82 141.88 964.6K
09:45 141.93 142.07 141.87 142.07 980.6K
09:46 142.13 142.13 142.05 142.05 935.2K
09:47 142.01 142.05 141.96 141.96 1,051.0K
09:48 141.95 141.95 141.91 141.91 869.7K
09:49 142.00 142.03 141.95 141.99 834.6K
09:50 141.97 142.01 141.97 142.01 869.2K
09:51 142.00 142.06 141.92 142.06 1,056.0K
09:52 142.07 142.07 142.03 142.04 855.3K
09:53 142.08 142.11 142.05 142.11 1,049.3K
09:54 142.11 142.11 142.02 142.02 885.0K
09:55 142.03 142.11 142.03 142.06 805.3K
09:56 142.11 142.11 142.03 142.05 1,020.2K
09:57 142.02 142.03 142.00 142.03 787.9K
09:58 142.01 142.01 141.95 141.95 714.4K
09:59 141.98 142.00 141.96 142.00 678.1K
10:00 142.02 142.11 142.02 142.03 1,477.6K
10:01 142.01 142.19 142.01 142.17 983.8K
10:02 142.16 142.17 142.15 142.17 731.8K
10:03 142.14 142.14 142.08 142.10 786.5K
10:04 142.09 142.18 142.09 142.18 738.7K
10:05 142.22 142.33 142.21 142.33 1,140.4K
10:06 142.36 142.38 142.30 142.30 903.4K
10:07 142.25 142.27 142.25 142.27 746.0K
10:08 142.30 142.35 142.30 142.32 641.4K
10:09 142.28 142.29 142.28 142.29 851.7K
10:10 142.29 142.29 142.23 142.25 649.9K
10:11 142.26 142.26 142.20 142.24 779.0K
10:12 142.18 142.18 142.15 142.15 594.2K
10:13 142.12 142.19 142.12 142.19 674.8K
10:14 142.26 142.26 142.23 142.26 631.7K
10:15 142.28 142.38 142.28 142.34 766.8K
10:16 142.31 142.31 142.26 142.27 682.7K
10:17 142.29 142.30 142.29 142.30 660.1K
10:18 142.33 142.33 142.29 142.29 607.9K
10:19 142.23 142.23 142.16 142.16 672.5K
10:20 142.15 142.15 142.12 142.12 613.9K
10:21 142.10 142.10 142.01 142.05 914.1K
10:22 142.04 142.09 142.03 142.09 762.5K
10:23 142.13 142.13 142.10 142.10 679.2K
10:24 142.14 142.20 142.14 142.20 810.1K
10:25 142.16 142.16 142.09 142.13 686.3K
10:26 142.13 142.13 142.07 142.08 731.0K
10:27 142.07 142.11 142.07 142.11 839.8K
10:28 142.11 142.14 142.10 142.14 579.3K
10:29 142.15 142.16 142.14 142.14 536.8K
10:30 142.17 142.20 142.17 142.19 950.5K
10:31 142.25 142.34 142.25 142.33 1,211.6K
10:32 142.33 142.39 142.32 142.39 927.5K
10:33 142.38 142.39 142.36 142.38 992.9K
10:34 142.34 142.35 142.33 142.35 683.7K
10:35 142.35 142.44 142.35 142.44 1,076.8K
10:36 142.46 142.48 142.44 142.44 599.1K
10:37 142.47 142.51 142.47 142.51 445.0K
10:38 142.47 142.47 142.45 142.46 541.5K
10:39 142.45 142.45 142.45 142.45 620.0K
10:40 142.50 142.53 142.46 142.53 635.8K
10:41 142.52 142.52 142.50 142.50 474.7K
10:42 142.51 142.57 142.51 142.57 570.1K
10:43 142.62 142.62 142.60 142.60 665.5K
10:44 142.60 142.64 142.60 142.63 636.3K
10:45 142.62 142.65 142.59 142.65 790.4K
10:46 142.67 142.67 142.63 142.63 523.0K
10:47 142.63 142.70 142.63 142.70 787.4K
10:48 142.69 142.73 142.69 142.73 896.7K
10:49 142.74 142.79 142.74 142.79 1,124.9K
10:50 142.81 142.85 142.81 142.85 903.4K
10:51 142.87 142.89 142.86 142.88 1,146.0K
10:52 142.87 142.87 142.79 142.79 703.5K
10:53 142.83 142.83 142.79 142.79 599.7K
10:54 142.82 142.84 142.81 142.83 452.0K
10:55 142.81 142.82 142.81 142.81 652.0K
10:56 142.80 142.80 142.71 142.71 674.7K
10:57 142.67 142.70 142.67 142.70 799.6K
10:58 142.72 142.77 142.72 142.76 719.5K
10:59 142.74 142.75 142.72 142.72 617.1K
11:00 142.71 142.82 142.71 142.82 1,022.7K
11:01 142.82 142.82 142.80 142.81 533.5K
11:02 142.82 142.83 142.82 142.82 490.0K
11:03 142.81 142.81 142.75 142.76 534.1K
11:04 142.79 142.85 142.79 142.85 1,242.4K
11:05 142.85 142.86 142.85 142.86 848.6K
11:06 142.85 142.85 142.82 142.82 610.4K
11:07 142.82 142.85 142.82 142.85 623.7K
11:08 142.88 142.89 142.87 142.87 801.7K
11:09 142.88 142.90 142.82 142.82 1,019.1K
11:10 142.79 142.82 142.79 142.82 749.5K
11:11 142.85 142.90 142.85 142.90 828.6K
11:12 142.91 142.93 142.88 142.88 449.6K
11:13 142.86 142.86 142.82 142.82 416.0K
11:14 142.79 142.79 142.70 142.70 584.7K
11:15 142.75 142.77 142.75 142.75 666.9K
11:16 142.74 142.74 142.70 142.70 510.3K
11:17 142.70 142.71 142.70 142.70 290.4K
11:18 142.70 142.72 142.70 142.72 529.5K
11:19 142.72 142.78 142.72 142.78 598.5K
11:20 142.81 142.81 142.80 142.80 696.5K
11:21 142.78 142.79 142.77 142.79 486.2K
11:22 142.78 142.80 142.78 142.79 401.2K
11:23 142.80 142.80 142.77 142.77 402.8K
11:24 142.79 142.80 142.78 142.78 443.6K
11:25 142.78 142.78 142.76 142.76 452.9K
11:26 142.78 142.78 142.75 142.75 562.6K
11:27 142.73 142.79 142.73 142.79 537.8K
11:28 142.80 142.85 142.80 142.85 571.5K
11:29 142.85 142.85 142.84 142.84 831.9K
11:30 142.80 142.84 142.79 142.84 496.8K
11:31 142.83 142.86 142.83 142.85 594.0K
11:32 142.85 142.85 142.78 142.78 852.4K
11:33 142.81 142.85 142.81 142.82 659.9K
11:34 142.82 142.85 142.81 142.85 768.3K
11:35 142.86 142.86 142.82 142.82 899.8K
11:36 142.81 142.81 142.79 142.79 565.0K
11:37 142.75 142.78 142.75 142.78 518.8K
11:38 142.78 142.81 142.78 142.81 771.8K
11:39 142.74 142.74 142.69 142.69 697.1K
11:40 142.75 142.77 142.74 142.77 772.3K
11:41 142.78 142.81 142.78 142.81 311.7K
11:42 142.77 142.77 142.75 142.75 490.9K
11:43 142.73 142.73 142.68 142.68 401.4K
11:44 142.68 142.68 142.64 142.64 413.5K
11:45 142.66 142.66 142.62 142.63 646.3K
11:46 142.67 142.68 142.67 142.68 332.8K
11:47 142.68 142.69 142.68 142.68 382.4K
11:48 142.63 142.64 142.63 142.64 513.3K
11:49 142.65 142.65 142.62 142.62 406.1K
11:50 142.64 142.64 142.62 142.64 340.2K
11:51 142.62 142.62 142.57 142.57 618.1K
11:52 142.57 142.57 142.55 142.56 575.6K
11:53 142.54 142.54 142.49 142.49 502.5K
11:54 142.51 142.52 142.46 142.46 483.1K
11:55 142.46 142.49 142.46 142.49 435.5K
11:56 142.49 142.49 142.48 142.48 519.2K
11:57 142.49 142.49 142.42 142.42 711.4K
11:58 142.44 142.45 142.44 142.44 365.2K
11:59 142.45 142.45 142.43 142.43 391.7K
12:00 142.43 142.43 142.40 142.40 497.8K
12:01 142.39 142.39 142.36 142.36 424.7K
12:02 142.37 142.38 142.36 142.38 365.7K
12:03 142.40 142.47 142.40 142.47 637.3K
12:04 142.44 142.44 142.42 142.42 311.0K
12:05 142.42 142.42 142.42 142.42 289.6K
12:06 142.41 142.41 142.39 142.39 314.3K
12:07 142.40 142.40 142.39 142.40 397.1K
12:08 142.40 142.40 142.38 142.38 397.4K
12:09 142.38 142.38 142.34 142.36 537.7K
12:10 142.36 142.36 142.33 142.36 411.0K
12:11 142.35 142.39 142.35 142.38 515.5K
12:12 142.40 142.40 142.36 142.37 505.4K
12:13 142.37 142.37 142.36 142.36 394.0K
12:14 142.35 142.35 142.26 142.26 406.5K
12:15 142.26 142.27 142.26 142.27 321.3K
12:16 142.28 142.28 142.26 142.26 272.3K
12:17 142.26 142.26 142.22 142.22 343.1K
12:18 142.22 142.22 142.18 142.18 385.1K
12:19 142.20 142.22 142.20 142.20 422.7K
12:20 142.21 142.21 142.19 142.20 392.5K
12:21 142.22 142.25 142.22 142.25 387.2K
12:22 142.29 142.31 142.29 142.31 453.4K
12:23 142.31 142.32 142.31 142.32 350.8K
12:24 142.31 142.41 142.31 142.41 359.2K
12:25 142.42 142.43 142.41 142.43 381.3K
12:26 142.45 142.45 142.42 142.44 289.7K
12:27 142.43 142.43 142.42 142.42 462.4K
12:28 142.45 142.46 142.45 142.46 322.8K
12:29 142.47 142.48 142.47 142.48 177.4K
12:30 142.48 142.51 142.48 142.51 412.7K
12:31 142.52 142.52 142.48 142.48 350.6K
12:32 142.49 142.52 142.49 142.50 549.9K
12:33 142.50 142.56 142.50 142.56 526.9K
12:34 142.55 142.57 142.54 142.57 747.7K
12:35 142.58 142.59 142.58 142.59 491.4K
12:36 142.59 142.59 142.55 142.55 297.2K
12:37 142.56 142.57 142.55 142.57 274.8K
12:38 142.58 142.58 142.56 142.57 543.9K
12:39 142.58 142.58 142.55 142.55 361.2K
12:40 142.57 142.59 142.57 142.58 340.0K
12:41 142.60 142.61 142.60 142.61 270.3K
12:42 142.61 142.61 142.58 142.58 480.8K
12:43 142.57 142.57 142.53 142.53 324.4K
12:44 142.53 142.54 142.53 142.53 307.6K
12:45 142.53 142.55 142.53 142.55 300.8K
12:46 142.54 142.55 142.53 142.55 312.5K
12:47 142.56 142.56 142.53 142.53 218.8K
12:48 142.52 142.53 142.52 142.53 293.6K
12:49 142.54 142.55 142.53 142.54 380.0K
12:50 142.55 142.55 142.53 142.53 257.3K
12:51 142.53 142.54 142.53 142.54 251.3K
12:52 142.55 142.55 142.55 142.55 302.3K
12:53 142.55 142.57 142.55 142.57 248.2K
12:54 142.58 142.60 142.58 142.60 522.0K
12:55 142.59 142.62 142.59 142.62 293.0K
12:56 142.62 142.63 142.62 142.63 302.6K
12:57 142.63 142.68 142.63 142.68 373.9K
12:58 142.69 142.74 142.69 142.74 387.5K
12:59 142.69 142.70 142.69 142.70 330.5K
13:00 142.70 142.72 142.70 142.72 258.4K
13:01 142.75 142.75 142.73 142.73 291.1K
13:02 142.74 142.74 142.73 142.73 368.6K
13:03 142.68 142.69 142.67 142.69 338.6K
13:04 142.69 142.70 142.68 142.68 274.1K
13:05 142.68 142.72 142.68 142.72 536.6K
13:06 142.72 142.72 142.65 142.65 450.8K
13:07 142.65 142.67 142.65 142.67 335.6K
13:08 142.66 142.66 142.63 142.63 545.7K
13:09 142.60 142.60 142.58 142.58 397.8K
13:10 142.58 142.60 142.58 142.58 332.2K
13:11 142.55 142.57 142.54 142.57 249.6K
13:12 142.58 142.58 142.57 142.57 227.6K
13:13 142.57 142.57 142.53 142.53 309.9K
13:14 142.49 142.49 142.47 142.47 370.3K
13:15 142.46 142.47 142.46 142.47 293.3K
13:16 142.47 142.48 142.46 142.46 362.0K
13:17 142.44 142.44 142.42 142.43 557.3K
13:18 142.41 142.42 142.41 142.42 303.2K
13:19 142.43 142.44 142.43 142.43 342.9K
13:20 142.42 142.45 142.42 142.45 401.8K
13:21 142.47 142.49 142.47 142.49 348.3K
13:22 142.50 142.50 142.49 142.50 580.5K
13:23 142.50 142.51 142.50 142.51 206.6K
13:24 142.51 142.51 142.46 142.46 264.2K
13:25 142.45 142.47 142.45 142.47 259.4K
13:26 142.47 142.50 142.47 142.48 280.6K
13:27 142.50 142.50 142.46 142.46 672.4K
13:28 142.45 142.45 142.43 142.45 271.6K
13:29 142.44 142.45 142.42 142.42 287.2K
13:30 142.42 142.46 142.42 142.46 286.4K
13:31 142.46 142.46 142.45 142.45 396.4K
13:32 142.44 142.51 142.44 142.51 430.0K
13:33 142.51 142.52 142.51 142.51 611.8K
13:34 142.50 142.52 142.50 142.52 169.8K
13:35 142.53 142.53 142.53 142.53 183.3K
13:36 142.53 142.53 142.49 142.49 352.0K
13:37 142.49 142.49 142.43 142.43 312.9K
13:38 142.44 142.45 142.44 142.45 394.9K
13:39 142.45 142.45 142.42 142.42 428.7K
13:40 142.43 142.49 142.43 142.49 315.9K
13:41 142.49 142.50 142.47 142.47 305.9K
13:42 142.48 142.48 142.47 142.47 442.6K
13:43 142.46 142.46 142.45 142.46 231.7K
13:44 142.45 142.46 142.44 142.44 178.7K
13:45 142.44 142.48 142.44 142.47 304.6K
13:46 142.47 142.47 142.47 142.47 229.5K
13:47 142.48 142.51 142.48 142.50 318.7K
13:48 142.50 142.51 142.49 142.51 672.9K
13:49 142.51 142.51 142.50 142.51 237.3K
13:50 142.51 142.53 142.51 142.53 331.0K
13:51 142.54 142.58 142.54 142.58 397.1K
13:52 142.60 142.61 142.60 142.61 276.1K
13:53 142.61 142.62 142.58 142.62 297.4K
13:54 142.63 142.66 142.63 142.66 762.7K
13:55 142.69 142.78 142.69 142.78 686.8K
13:56 142.75 142.76 142.75 142.76 645.5K
13:57 142.78 142.86 142.76 142.86 455.0K
13:58 142.84 142.86 142.84 142.84 480.9K
13:59 142.85 142.85 142.84 142.84 360.0K
14:00 142.84 142.88 142.84 142.87 471.1K
14:01 142.88 142.90 142.88 142.89 700.6K
14:02 142.92 142.96 142.91 142.96 554.9K
14:03 142.94 143.00 142.94 143.00 662.6K
14:04 143.04 143.08 143.04 143.08 942.3K
14:05 143.05 143.06 143.03 143.03 1,152.7K
14:06 143.02 143.04 143.01 143.04 482.8K
14:07 143.05 143.05 143.04 143.05 331.9K
14:08 143.05 143.07 143.05 143.07 357.8K
14:09 143.08 143.08 143.05 143.07 1,546.4K
14:10 143.05 143.05 142.96 142.96 588.0K
14:11 142.96 143.02 142.96 143.02 407.1K
14:12 143.02 143.04 143.01 143.01 288.8K
14:13 142.99 143.00 142.98 142.99 214.9K
14:14 142.99 142.99 142.98 142.98 201.8K
14:15 142.98 142.98 142.94 142.94 342.9K
14:16 142.97 143.00 142.97 143.00 277.8K
14:17 143.03 143.03 143.02 143.03 231.7K
14:18 143.02 143.02 142.98 142.98 348.3K
14:19 142.99 142.99 142.99 142.99 241.1K
14:20 143.01 143.02 143.01 143.02 236.3K
14:21 143.01 143.01 142.99 143.00 258.3K
14:22 143.01 143.01 143.01 143.01 225.1K
14:23 143.00 143.02 143.00 143.01 294.3K
14:24 143.01 143.02 143.01 143.02 304.9K
14:25 143.06 143.08 143.06 143.08 375.0K
14:26 143.07 143.07 143.06 143.06 344.2K
14:27 143.08 143.09 143.08 143.09 461.0K
14:28 143.08 143.08 143.05 143.05 470.3K
14:29 143.05 143.08 143.05 143.08 265.8K
14:30 143.08 143.08 143.08 143.08 567.5K
14:31 143.14 143.15 143.14 143.15 567.6K
14:32 143.14 143.14 143.13 143.13 447.0K
14:33 143.13 143.14 143.13 143.14 364.0K
14:34 143.14 143.14 143.13 143.14 430.6K
14:35 143.15 143.17 143.15 143.17 395.6K
14:36 143.18 143.21 143.18 143.21 860.2K
14:37 143.20 143.22 143.20 143.21 388.1K
14:38 143.21 143.23 143.21 143.23 667.1K
14:39 143.22 143.23 143.22 143.23 305.5K
14:40 143.22 143.25 143.22 143.24 302.0K
14:41 143.24 143.25 143.24 143.25 290.1K
14:42 143.27 143.27 143.24 143.24 316.6K
14:43 143.23 143.25 143.23 143.25 549.0K
14:44 143.22 143.24 143.22 143.23 449.6K
14:45 143.25 143.25 143.24 143.25 368.4K
14:46 143.26 143.26 143.24 143.24 245.9K
14:47 143.22 143.25 143.22 143.25 412.5K
14:48 143.24 143.24 143.23 143.23 366.3K
14:49 143.22 143.22 143.22 143.22 280.3K
14:50 143.24 143.25 143.23 143.23 376.4K
14:51 143.23 143.24 143.23 143.24 372.3K
14:52 143.22 143.26 143.22 143.26 435.3K
14:53 143.27 143.28 143.27 143.28 330.8K
14:54 143.29 143.29 143.28 143.28 314.9K
14:55 143.27 143.28 143.27 143.28 328.7K
14:56 143.28 143.28 143.24 143.24 527.6K
14:57 143.23 143.25 143.18 143.18 665.8K
14:58 143.19 143.20 143.17 143.18 488.4K
14:59 143.18 143.18 143.14 143.14 372.7K
15:00 143.15 143.16 143.13 143.16 541.6K
15:01 143.17 143.17 143.14 143.14 212.9K
15:02 143.15 143.17 143.15 143.17 338.5K
15:03 143.18 143.18 143.15 143.15 399.3K
15:04 143.18 143.18 143.12 143.12 519.7K
15:05 143.14 143.14 143.11 143.11 601.2K
15:06 143.10 143.11 143.10 143.10 332.2K
15:07 143.10 143.13 143.10 143.13 491.6K
15:08 143.14 143.16 143.14 143.16 397.6K
15:09 143.17 143.18 143.17 143.18 398.3K
15:10 143.17 143.17 143.16 143.16 448.7K
15:11 143.16 143.18 143.16 143.18 404.7K
15:12 143.21 143.21 143.20 143.20 734.0K
15:13 143.20 143.20 143.19 143.19 449.4K
15:14 143.19 143.23 143.19 143.23 365.1K
15:15 143.22 143.22 143.19 143.19 331.8K
15:16 143.17 143.17 143.17 143.17 501.9K
15:17 143.16 143.16 143.15 143.15 383.8K
15:18 143.15 143.15 143.13 143.14 363.2K
15:19 143.14 143.14 143.11 143.11 519.9K
15:20 143.12 143.12 143.09 143.09 428.4K
15:21 143.08 143.08 143.04 143.04 380.5K
15:22 143.04 143.04 143.02 143.02 371.0K
15:23 143.04 143.07 143.04 143.07 416.6K
15:24 143.07 143.09 143.07 143.09 449.3K
15:25 143.09 143.11 143.09 143.10 293.1K
15:26 143.11 143.15 143.11 143.15 592.0K
15:27 143.17 143.18 143.15 143.15 585.5K
15:28 143.13 143.13 143.12 143.12 478.8K
15:29 143.14 143.14 143.11 143.11 446.7K
15:30 143.13 143.15 143.13 143.14 576.5K
15:31 143.13 143.14 143.13 143.14 481.3K
15:32 143.15 143.19 143.15 143.18 745.4K
15:33 143.18 143.18 143.15 143.15 442.2K
15:34 143.15 143.17 143.15 143.17 614.7K
15:35 143.19 143.19 143.18 143.18 402.8K
15:36 143.17 143.17 143.15 143.16 458.5K
15:37 143.16 143.16 143.15 143.16 509.8K
15:38 143.18 143.18 143.17 143.17 642.7K
15:39 143.18 143.19 143.18 143.18 602.6K
15:40 143.17 143.17 143.12 143.12 760.2K
15:41 143.13 143.13 143.10 143.10 702.5K
15:42 143.09 143.11 143.09 143.10 601.9K
15:43 143.10 143.14 143.10 143.13 764.5K
15:44 143.12 143.13 143.12 143.13 747.1K
15:45 143.15 143.16 143.13 143.13 886.2K
15:46 143.13 143.13 143.07 143.07 796.3K
15:47 143.07 143.08 143.07 143.08 733.8K
15:48 143.07 143.08 143.07 143.07 624.1K
15:49 143.06 143.13 143.06 143.13 1,004.3K
15:50 143.21 143.21 143.14 143.14 1,551.0K
15:51 143.12 143.13 143.11 143.13 1,032.2K
15:52 143.13 143.14 143.12 143.14 949.4K
15:53 143.14 143.14 143.12 143.12 1,262.7K
15:54 143.10 143.12 143.09 143.09 1,446.8K
15:55 143.09 143.12 143.09 143.12 2,025.2K
15:56 143.16 143.16 143.10 143.10 2,125.7K
15:57 143.10 143.13 143.10 143.13 2,363.1K
15:58 143.14 143.21 143.14 143.21 2,892.6K
15:59 143.23 143.30 143.23 143.30 5,810.2K
16:00 143.30 143.33 143.30 143.33 24,282.4K
16:01 143.32 143.34 143.32 143.34 1,485.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし