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
09:30 147.96 148.16 147.96 148.16 6,508.9K
09:31 148.34 148.40 148.28 148.40 1,365.4K
09:32 148.42 148.55 148.37 148.55 924.2K
09:33 148.71 148.71 148.57 148.66 1,837.6K
09:34 148.55 148.55 148.35 148.35 1,007.5K
09:35 148.16 148.39 148.16 148.34 1,376.2K
09:36 148.46 148.46 148.42 148.46 1,061.0K
09:37 148.42 148.63 148.42 148.62 1,273.3K
09:38 148.62 148.72 148.62 148.72 798.9K
09:39 148.75 148.77 148.66 148.66 920.3K
09:40 148.72 148.86 148.72 148.86 869.0K
09:41 148.85 148.93 148.85 148.92 840.9K
09:42 148.97 149.07 148.97 149.05 1,100.7K
09:43 149.04 149.06 148.94 148.94 910.8K
09:44 148.92 149.03 148.92 149.03 1,014.1K
09:45 148.96 149.02 148.96 149.02 924.6K
09:46 148.98 148.98 148.91 148.91 980.3K
09:47 148.92 149.00 148.92 149.00 786.8K
09:48 148.96 149.04 148.96 149.04 774.9K
09:49 149.08 149.12 149.06 149.08 1,155.7K
09:50 149.05 149.07 148.97 148.97 757.6K
09:51 148.90 148.90 148.76 148.76 1,147.9K
09:52 148.80 148.85 148.78 148.85 640.5K
09:53 148.96 148.99 148.93 148.99 800.0K
09:54 149.06 149.08 148.99 148.99 676.4K
09:55 149.00 149.00 148.81 148.81 658.8K
09:56 148.86 148.86 148.79 148.79 619.3K
09:57 148.78 148.88 148.78 148.88 780.4K
09:58 148.88 148.90 148.88 148.88 463.9K
09:59 148.85 148.85 148.82 148.83 515.1K
10:00 148.87 148.87 148.77 148.83 735.8K
10:01 148.76 148.82 148.76 148.82 797.1K
10:02 148.86 148.86 148.83 148.83 599.8K
10:03 148.80 148.89 148.80 148.89 393.4K
10:04 148.90 148.94 148.90 148.91 498.2K
10:05 148.89 149.06 148.89 149.06 573.7K
10:06 149.11 149.11 149.07 149.07 637.2K
10:07 149.14 149.16 149.11 149.13 593.6K
10:08 149.07 149.07 149.06 149.07 602.7K
10:09 149.08 149.13 149.08 149.11 691.1K
10:10 149.11 149.19 149.11 149.16 637.7K
10:11 149.12 149.12 148.91 148.93 709.2K
10:12 148.85 148.96 148.85 148.96 738.8K
10:13 148.96 148.98 148.90 148.98 583.7K
10:14 148.97 149.04 148.97 149.01 415.0K
10:15 149.00 149.01 148.96 148.96 406.0K
10:16 149.02 149.11 149.02 149.11 550.1K
10:17 149.14 149.20 149.14 149.20 620.3K
10:18 149.18 149.18 149.15 149.15 646.8K
10:19 149.19 149.19 149.15 149.18 803.5K
10:20 149.16 149.16 149.13 149.13 380.0K
10:21 149.09 149.09 149.07 149.09 551.5K
10:22 149.11 149.18 149.11 149.18 730.1K
10:23 149.16 149.19 149.02 149.02 563.5K
10:24 148.97 148.97 148.93 148.94 483.8K
10:25 148.93 148.93 148.89 148.92 522.0K
10:26 148.86 148.86 148.79 148.80 567.7K
10:27 148.76 148.76 148.65 148.65 578.5K
10:28 148.63 148.63 148.60 148.60 435.9K
10:29 148.59 148.62 148.59 148.61 473.7K
10:30 148.66 148.66 148.62 148.62 526.5K
10:31 148.65 148.71 148.65 148.71 583.1K
10:32 148.75 148.81 148.72 148.81 556.2K
10:33 148.82 148.87 148.82 148.83 499.0K
10:34 148.83 148.83 148.80 148.83 457.7K
10:35 148.82 148.84 148.81 148.84 459.4K
10:36 148.86 148.90 148.86 148.88 514.7K
10:37 148.80 148.85 148.78 148.85 599.7K
10:38 148.87 148.90 148.86 148.90 445.9K
10:39 148.91 148.99 148.91 148.99 507.0K
10:40 148.98 148.98 148.88 148.88 513.4K
10:41 148.86 148.88 148.83 148.83 396.1K
10:42 148.81 148.86 148.81 148.86 383.9K
10:43 148.89 148.89 148.76 148.76 409.9K
10:44 148.77 148.77 148.75 148.77 415.8K
10:45 148.76 148.76 148.73 148.76 560.1K
10:46 148.80 148.82 148.80 148.81 457.6K
10:47 148.78 148.79 148.78 148.78 539.3K
10:48 148.80 148.86 148.80 148.86 441.3K
10:49 148.91 148.93 148.91 148.93 320.7K
10:50 148.92 148.93 148.90 148.92 350.6K
10:51 148.93 148.94 148.92 148.94 283.1K
10:52 148.92 148.96 148.90 148.91 322.9K
10:53 148.92 148.98 148.92 148.95 432.7K
10:54 148.94 148.96 148.94 148.94 311.9K
10:55 148.94 148.94 148.93 148.94 294.8K
10:56 148.94 148.94 148.88 148.88 411.1K
10:57 148.88 148.88 148.79 148.79 378.4K
10:58 148.78 148.79 148.76 148.79 324.1K
10:59 148.78 148.83 148.78 148.83 356.5K
11:00 148.83 148.83 148.78 148.78 723.6K
11:01 148.75 148.75 148.72 148.74 425.9K
11:02 148.74 148.74 148.70 148.72 499.3K
11:03 148.74 148.76 148.71 148.71 352.4K
11:04 148.64 148.67 148.63 148.67 417.2K
11:05 148.65 148.74 148.65 148.74 381.2K
11:06 148.72 148.73 148.72 148.73 720.8K
11:07 148.74 148.76 148.74 148.76 312.5K
11:08 148.83 148.91 148.83 148.91 687.9K
11:09 148.96 148.96 148.92 148.92 420.9K
11:10 148.93 148.95 148.93 148.94 294.2K
11:11 148.97 148.98 148.92 148.92 336.1K
11:12 148.79 148.79 148.73 148.73 735.9K
11:13 148.57 148.57 148.55 148.57 693.9K
11:14 148.62 148.62 148.54 148.54 568.7K
11:15 148.57 148.64 148.57 148.64 366.7K
11:16 148.69 148.77 148.69 148.77 544.2K
11:17 148.77 148.77 148.66 148.66 384.2K
11:18 148.66 148.70 148.66 148.70 360.6K
11:19 148.69 148.69 148.64 148.64 357.5K
11:20 148.66 148.70 148.66 148.69 523.5K
11:21 148.71 148.73 148.71 148.73 386.9K
11:22 148.73 148.73 148.71 148.73 310.6K
11:23 148.70 148.70 148.67 148.67 460.7K
11:24 148.69 148.69 148.64 148.64 313.5K
11:25 148.59 148.59 148.49 148.49 671.9K
11:26 148.47 148.48 148.44 148.48 337.1K
11:27 148.46 148.47 148.45 148.47 430.1K
11:28 148.45 148.48 148.43 148.48 491.8K
11:29 148.50 148.52 148.50 148.51 501.2K
11:30 148.52 148.54 148.48 148.54 399.2K
11:31 148.54 148.54 148.51 148.52 375.9K
11:32 148.52 148.56 148.52 148.54 360.8K
11:33 148.53 148.56 148.53 148.56 330.9K
11:34 148.59 148.64 148.59 148.63 555.6K
11:35 148.58 148.61 148.58 148.59 418.9K
11:36 148.57 148.62 148.57 148.61 407.0K
11:37 148.59 148.60 148.51 148.51 505.0K
11:38 148.54 148.54 148.52 148.52 414.2K
11:39 148.51 148.52 148.50 148.52 419.4K
11:40 148.54 148.54 148.51 148.51 321.6K
11:41 148.55 148.55 148.46 148.47 516.2K
11:42 148.48 148.53 148.47 148.53 273.8K
11:43 148.54 148.54 148.46 148.46 474.8K
11:44 148.48 148.49 148.47 148.49 219.8K
11:45 148.51 148.51 148.48 148.48 268.6K
11:46 148.49 148.49 148.46 148.46 339.3K
11:47 148.47 148.49 148.46 148.49 457.9K
11:48 148.50 148.57 148.50 148.57 594.3K
11:49 148.57 148.57 148.54 148.54 318.9K
11:50 148.52 148.53 148.52 148.53 347.3K
11:51 148.54 148.64 148.54 148.64 551.0K
11:52 148.64 148.67 148.64 148.67 293.5K
11:53 148.68 148.70 148.67 148.67 438.2K
11:54 148.67 148.67 148.63 148.63 712.5K
11:55 148.60 148.60 148.49 148.53 696.1K
11:56 148.38 148.42 148.38 148.40 1,890.8K
11:57 148.37 148.39 148.19 148.19 836.9K
11:58 148.21 148.24 148.18 148.24 615.5K
11:59 148.30 148.30 148.23 148.23 395.7K
12:00 148.22 148.28 148.21 148.26 479.2K
12:01 148.28 148.31 148.16 148.17 479.9K
12:02 148.14 148.14 148.04 148.08 682.6K
12:03 148.01 148.01 147.94 147.94 612.9K
12:04 147.92 148.04 147.92 148.04 728.6K
12:05 147.98 148.04 147.98 148.04 516.9K
12:06 148.09 148.09 148.04 148.08 365.0K
12:07 148.13 148.19 148.13 148.19 416.5K
12:08 148.18 148.26 148.18 148.26 733.4K
12:09 148.25 148.30 148.24 148.30 341.6K
12:10 148.36 148.37 148.34 148.34 449.2K
12:11 148.35 148.41 148.33 148.41 441.9K
12:12 148.42 148.42 148.29 148.29 371.9K
12:13 148.21 148.22 148.21 148.21 573.3K
12:14 148.20 148.24 148.20 148.20 413.9K
12:15 148.18 148.23 148.16 148.16 446.8K
12:16 148.17 148.17 148.13 148.14 509.6K
12:17 148.13 148.13 148.12 148.13 340.4K
12:18 148.13 148.17 148.10 148.17 355.6K
12:19 148.14 148.14 148.13 148.13 361.6K
12:20 148.14 148.17 148.14 148.15 743.9K
12:21 148.11 148.11 147.93 147.93 630.7K
12:22 147.88 147.90 147.85 147.85 432.5K
12:23 147.84 147.96 147.82 147.96 517.6K
12:24 147.95 148.04 147.95 148.04 325.6K
12:25 148.04 148.05 148.01 148.01 467.9K
12:26 148.01 148.05 148.01 148.04 263.2K
12:27 148.02 148.04 148.01 148.01 390.7K
12:28 148.02 148.02 148.01 148.02 280.7K
12:29 147.95 147.95 147.88 147.88 493.4K
12:30 147.83 147.87 147.82 147.87 410.0K
12:31 147.90 147.90 147.84 147.84 231.0K
12:32 147.80 147.84 147.80 147.83 360.9K
12:33 147.82 147.93 147.82 147.85 769.7K
12:34 147.87 147.89 147.79 147.79 751.0K
12:35 147.76 147.78 147.76 147.78 348.9K
12:36 147.76 147.83 147.76 147.83 352.8K
12:37 147.84 147.94 147.84 147.94 323.8K
12:38 147.93 147.93 147.93 147.93 365.4K
12:39 147.91 147.94 147.91 147.94 248.1K
12:40 147.95 147.97 147.95 147.95 701.3K
12:41 147.96 147.96 147.91 147.93 278.2K
12:42 147.94 147.94 147.90 147.91 264.6K
12:43 147.92 147.97 147.92 147.97 330.1K
12:44 147.97 148.02 147.97 148.00 306.8K
12:45 147.99 148.01 147.99 148.00 259.2K
12:46 147.98 147.98 147.90 147.90 335.8K
12:47 147.88 147.88 147.85 147.87 307.8K
12:48 147.88 147.88 147.86 147.86 223.9K
12:49 147.88 147.89 147.88 147.88 219.4K
12:50 147.88 147.90 147.88 147.90 379.5K
12:51 147.90 147.90 147.89 147.90 176.5K
12:52 147.92 147.92 147.89 147.90 312.1K
12:53 147.85 147.85 147.79 147.80 403.3K
12:54 147.75 147.75 147.69 147.69 556.5K
12:55 147.65 147.68 147.65 147.68 422.1K
12:56 147.67 147.69 147.67 147.69 301.2K
12:57 147.71 147.74 147.71 147.73 344.4K
12:58 147.74 147.74 147.66 147.66 408.2K
12:59 147.66 147.67 147.66 147.67 261.1K
13:00 147.67 147.69 147.66 147.69 251.1K
13:01 147.73 147.76 147.73 147.76 210.8K
13:02 147.76 147.76 147.75 147.75 223.3K
13:03 147.76 147.81 147.76 147.80 256.0K
13:04 147.79 147.82 147.79 147.82 206.6K
13:05 147.83 147.90 147.83 147.88 330.9K
13:06 147.88 147.88 147.85 147.85 225.2K
13:07 147.86 147.86 147.85 147.86 163.2K
13:08 147.85 147.85 147.41 147.41 1,733.5K
13:09 147.49 147.56 147.45 147.53 1,108.5K
13:10 147.59 147.59 147.59 147.59 415.7K
13:11 147.57 147.57 147.46 147.46 590.7K
13:12 147.47 147.52 147.47 147.50 364.4K
13:13 147.51 147.51 147.30 147.35 724.5K
13:14 147.39 147.46 147.39 147.46 449.5K
13:15 147.55 147.55 147.52 147.52 548.9K
13:16 147.54 147.58 147.54 147.57 238.7K
13:17 147.55 147.57 147.55 147.57 194.3K
13:18 147.58 147.77 147.58 147.77 561.3K
13:19 147.78 147.78 147.74 147.74 235.6K
13:20 147.72 147.73 147.66 147.66 400.1K
13:21 147.69 147.72 147.68 147.72 205.3K
13:22 147.72 147.72 147.70 147.70 183.8K
13:23 147.72 147.75 147.72 147.74 251.9K
13:24 147.75 147.75 147.68 147.69 438.1K
13:25 147.69 147.69 147.69 147.69 281.7K
13:26 147.68 147.68 147.68 147.68 264.4K
13:27 147.69 147.69 147.68 147.69 177.3K
13:28 147.67 147.67 147.54 147.55 546.3K
13:29 147.54 147.55 147.54 147.54 189.8K
13:30 147.52 147.52 147.44 147.44 404.3K
13:31 147.43 147.44 147.42 147.42 300.2K
13:32 147.42 147.42 147.41 147.42 157.5K
13:33 147.43 147.54 147.43 147.54 432.6K
13:34 147.54 147.58 147.54 147.54 290.7K
13:35 147.53 147.57 147.52 147.56 218.3K
13:36 147.56 147.56 147.51 147.51 160.2K
13:37 147.49 147.49 147.42 147.42 261.0K
13:38 147.42 147.42 147.41 147.42 259.2K
13:39 147.35 147.38 147.35 147.36 281.3K
13:40 147.37 147.37 147.34 147.35 232.9K
13:41 147.36 147.38 147.35 147.38 241.1K
13:42 147.37 147.37 147.34 147.37 223.5K
13:43 147.37 147.41 147.37 147.41 439.1K
13:44 147.40 147.41 147.40 147.40 151.9K
13:45 147.40 147.44 147.40 147.44 304.7K
13:46 147.42 147.44 147.42 147.44 194.2K
13:47 147.45 147.47 147.45 147.47 270.7K
13:48 147.40 147.41 147.40 147.41 417.3K
13:49 147.41 147.44 147.41 147.44 208.2K
13:50 147.44 147.46 147.44 147.46 163.1K
13:51 147.46 147.46 147.38 147.38 971.5K
13:52 147.42 147.49 147.42 147.47 382.2K
13:53 147.48 147.48 147.40 147.42 256.9K
13:54 147.45 147.48 147.45 147.48 216.3K
13:55 147.48 147.50 147.48 147.50 203.7K
13:56 147.48 147.50 147.48 147.50 195.3K
13:57 147.52 147.53 147.51 147.53 244.8K
13:58 147.53 147.54 147.52 147.53 145.8K
13:59 147.54 147.54 147.50 147.50 218.6K
14:00 147.51 147.51 147.51 147.51 197.4K
14:01 147.50 147.52 147.50 147.52 215.6K
14:02 147.52 147.57 147.52 147.57 240.3K
14:03 147.60 147.60 147.58 147.58 204.4K
14:04 147.61 147.62 147.61 147.62 187.1K
14:05 147.62 147.65 147.62 147.65 293.6K
14:06 147.66 147.66 147.66 147.66 183.9K
14:07 147.66 147.68 147.66 147.67 347.9K
14:08 147.67 147.70 147.67 147.70 248.0K
14:09 147.70 147.74 147.70 147.74 242.4K
14:10 147.74 147.74 147.70 147.70 309.0K
14:11 147.71 147.80 147.71 147.80 441.4K
14:12 147.80 147.80 147.79 147.80 216.0K
14:13 147.78 147.79 147.78 147.79 299.2K
14:14 147.83 147.85 147.83 147.84 283.2K
14:15 147.87 147.89 147.85 147.89 303.1K
14:16 147.86 147.87 147.86 147.87 202.2K
14:17 147.88 147.91 147.88 147.89 355.7K
14:18 147.89 147.90 147.89 147.89 211.8K
14:19 147.91 147.93 147.90 147.92 261.9K
14:20 147.90 147.90 147.85 147.85 246.4K
14:21 147.86 147.88 147.86 147.88 201.2K
14:22 147.89 147.91 147.89 147.91 222.1K
14:23 147.91 147.91 147.85 147.85 281.5K
14:24 147.87 147.88 147.86 147.88 240.4K
14:25 147.88 147.92 147.88 147.91 424.9K
14:26 147.91 147.92 147.86 147.86 401.9K
14:27 147.86 147.88 147.84 147.84 263.6K
14:28 147.84 147.84 147.80 147.80 171.0K
14:29 147.78 147.80 147.76 147.76 228.9K
14:30 147.76 147.79 147.76 147.79 216.3K
14:31 147.79 147.85 147.79 147.85 337.1K
14:32 147.87 147.93 147.87 147.91 359.8K
14:33 147.91 147.91 147.89 147.90 239.4K
14:34 147.90 147.90 147.88 147.88 133.6K
14:35 147.87 147.92 147.87 147.92 291.3K
14:36 147.94 147.96 147.94 147.95 248.2K
14:37 147.95 147.96 147.95 147.96 220.1K
14:38 147.94 147.94 147.88 147.88 360.7K
14:39 147.85 147.85 147.84 147.84 298.1K
14:40 147.86 147.87 147.85 147.86 213.1K
14:41 147.84 147.85 147.84 147.84 133.6K
14:42 147.86 147.87 147.86 147.86 169.6K
14:43 147.86 147.86 147.84 147.84 275.9K
14:44 147.81 147.81 147.74 147.74 400.9K
14:45 147.74 147.74 147.73 147.73 219.8K
14:46 147.73 147.75 147.73 147.75 222.1K
14:47 147.76 147.76 147.76 147.76 322.1K
14:48 147.76 147.76 147.74 147.74 176.8K
14:49 147.76 147.76 147.74 147.74 196.6K
14:50 147.76 147.76 147.75 147.76 186.4K
14:51 147.76 147.79 147.76 147.78 220.7K
14:52 147.77 147.77 147.75 147.77 244.0K
14:53 147.77 147.78 147.77 147.78 283.2K
14:54 147.79 147.80 147.79 147.80 189.6K
14:55 147.80 147.80 147.79 147.80 182.0K
14:56 147.83 147.83 147.82 147.82 202.6K
14:57 147.80 147.80 147.78 147.79 143.0K
14:58 147.81 147.81 147.80 147.80 253.8K
14:59 147.79 147.82 147.79 147.81 569.5K
15:00 147.80 147.82 147.80 147.82 391.1K
15:01 147.81 147.83 147.81 147.82 425.8K
15:02 147.81 147.83 147.80 147.83 232.3K
15:03 147.83 147.85 147.83 147.85 326.9K
15:04 147.85 147.92 147.85 147.92 386.6K
15:05 147.92 147.92 147.90 147.90 298.4K
15:06 147.89 147.89 147.85 147.86 332.5K
15:07 147.86 147.87 147.85 147.85 332.7K
15:08 147.85 147.86 147.84 147.86 200.1K
15:09 147.86 147.88 147.86 147.87 314.8K
15:10 147.88 147.89 147.88 147.89 386.3K
15:11 147.86 147.86 147.83 147.83 282.9K
15:12 147.82 147.82 147.81 147.81 244.4K
15:13 147.80 147.83 147.80 147.82 276.6K
15:14 147.82 147.87 147.82 147.87 374.8K
15:15 147.87 147.88 147.87 147.88 260.4K
15:16 147.88 147.92 147.88 147.92 584.9K
15:17 147.94 147.95 147.94 147.94 270.4K
15:18 147.94 147.94 147.93 147.93 485.4K
15:19 147.92 147.92 147.88 147.89 384.8K
15:20 147.88 147.88 147.86 147.86 354.0K
15:21 147.88 147.89 147.86 147.86 538.3K
15:22 147.87 147.87 147.86 147.86 271.7K
15:23 147.87 147.91 147.87 147.91 477.8K
15:24 147.92 147.92 147.90 147.90 443.1K
15:25 147.90 147.90 147.89 147.90 333.4K
15:26 147.90 147.90 147.82 147.82 767.8K
15:27 147.81 147.81 147.77 147.77 498.5K
15:28 147.78 147.81 147.78 147.81 342.1K
15:29 147.82 147.82 147.79 147.81 327.2K
15:30 147.81 147.81 147.78 147.78 383.4K
15:31 147.79 147.79 147.79 147.79 433.7K
15:32 147.77 147.78 147.76 147.76 299.8K
15:33 147.76 147.77 147.76 147.77 327.0K
15:34 147.79 147.82 147.79 147.82 422.5K
15:35 147.81 147.85 147.81 147.84 405.0K
15:36 147.87 147.88 147.87 147.87 505.3K
15:37 147.85 147.85 147.80 147.82 480.8K
15:38 147.83 147.84 147.83 147.84 701.1K
15:39 147.86 147.86 147.85 147.86 429.4K
15:40 147.86 147.86 147.85 147.85 852.0K
15:41 147.85 147.92 147.85 147.92 637.7K
15:42 147.93 147.93 147.90 147.90 455.0K
15:43 147.91 147.92 147.90 147.92 431.8K
15:44 147.94 147.94 147.91 147.91 618.2K
15:45 147.92 147.92 147.91 147.91 569.0K
15:46 147.93 147.93 147.91 147.91 586.9K
15:47 147.93 147.94 147.93 147.93 935.3K
15:48 147.93 147.95 147.92 147.92 787.7K
15:49 147.92 147.95 147.92 147.95 975.7K
15:50 147.92 147.93 147.90 147.93 1,427.2K
15:51 147.93 147.96 147.93 147.96 890.3K
15:52 147.99 148.05 147.99 148.05 728.8K
15:53 148.08 148.09 148.07 148.09 900.2K
15:54 148.08 148.11 148.07 148.07 909.6K
15:55 148.07 148.07 148.03 148.03 1,719.4K
15:56 148.01 148.01 147.90 147.90 1,996.1K
15:57 147.90 147.92 147.89 147.89 1,622.3K
15:58 147.89 147.89 147.86 147.87 2,456.2K
15:59 147.83 147.88 147.83 147.88 4,289.9K
16:00 147.90 147.90 147.88 147.88 24,802.4K
16:01 147.88 147.89 147.88 147.88 2,778.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし