S

🏛️ カナダ →
185.23
最終更新: 2025-09-29
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
09:30 151.52 151.56 151.42 151.42 9,420.5K
09:31 151.26 151.26 150.75 151.14 3,136.2K
09:32 151.30 151.67 151.30 151.67 1,416.2K
09:33 151.59 151.76 151.54 151.76 1,894.4K
09:34 151.72 151.72 151.62 151.62 1,041.5K
09:35 151.55 151.74 151.52 151.74 1,222.7K
09:36 151.60 151.74 151.58 151.58 1,119.5K
09:37 151.43 151.72 151.43 151.72 1,241.1K
09:38 151.75 151.96 151.75 151.96 1,114.5K
09:39 151.91 152.08 151.91 152.08 1,033.4K
09:40 152.05 152.09 152.01 152.01 878.8K
09:41 152.03 152.12 152.01 152.12 1,128.0K
09:42 152.20 152.25 152.19 152.25 923.8K
09:43 152.31 152.38 152.31 152.35 945.4K
09:44 152.35 152.35 152.21 152.21 785.5K
09:45 152.28 152.54 152.28 152.54 1,358.5K
09:46 152.62 152.78 152.62 152.78 1,367.5K
09:47 152.76 152.76 152.62 152.62 822.3K
09:48 152.65 152.69 152.61 152.69 868.1K
09:49 152.65 152.86 152.65 152.86 911.5K
09:50 152.82 152.83 152.78 152.83 843.5K
09:51 152.84 152.88 152.83 152.85 984.6K
09:52 152.80 152.80 152.70 152.75 759.5K
09:53 152.66 152.66 152.61 152.61 594.7K
09:54 152.62 152.64 152.60 152.64 710.6K
09:55 152.63 152.66 152.62 152.65 645.8K
09:56 152.72 152.72 152.62 152.68 845.8K
09:57 152.76 152.77 152.72 152.72 640.1K
09:58 152.68 152.68 152.64 152.68 689.4K
09:59 152.70 152.76 152.70 152.73 512.3K
10:00 152.86 152.86 152.77 152.78 896.1K
10:01 152.73 152.80 152.73 152.80 653.0K
10:02 152.82 152.92 152.82 152.91 584.5K
10:03 152.88 152.91 152.83 152.91 754.5K
10:04 152.95 152.95 152.88 152.88 549.6K
10:05 152.91 152.99 152.91 152.99 634.2K
10:06 152.96 152.96 152.86 152.86 959.9K
10:07 152.73 152.73 152.60 152.60 1,005.9K
10:08 152.59 152.59 152.46 152.50 753.8K
10:09 152.40 152.40 152.39 152.39 681.9K
10:10 152.32 152.32 152.28 152.28 873.4K
10:11 152.32 152.35 152.32 152.35 751.4K
10:12 152.36 152.49 152.36 152.49 581.1K
10:13 152.51 152.60 152.51 152.60 440.3K
10:14 152.59 152.59 152.57 152.59 605.8K
10:15 152.69 152.81 152.69 152.71 832.9K
10:16 152.71 152.71 152.65 152.66 406.7K
10:17 152.68 152.68 152.62 152.64 577.1K
10:18 152.69 152.79 152.69 152.76 700.4K
10:19 152.73 152.75 152.66 152.75 552.5K
10:20 152.75 152.75 152.53 152.53 690.6K
10:21 152.50 152.53 152.50 152.52 703.6K
10:22 152.50 152.50 152.49 152.50 388.7K
10:23 152.50 152.50 152.26 152.26 631.6K
10:24 152.21 152.21 152.18 152.21 633.7K
10:25 152.11 152.18 152.11 152.18 537.8K
10:26 152.21 152.28 152.21 152.25 604.0K
10:27 152.25 152.27 152.23 152.27 479.1K
10:28 152.27 152.34 152.25 152.34 567.4K
10:29 152.34 152.38 152.29 152.29 597.7K
10:30 152.28 152.31 152.28 152.31 379.8K
10:31 152.29 152.31 152.29 152.30 512.6K
10:32 152.34 152.38 152.34 152.37 445.0K
10:33 152.48 152.48 152.36 152.36 683.6K
10:34 152.35 152.40 152.35 152.40 526.7K
10:35 152.44 152.45 152.43 152.44 478.4K
10:36 152.42 152.42 152.37 152.37 625.1K
10:37 152.31 152.31 152.17 152.17 766.4K
10:38 152.15 152.15 152.13 152.13 506.9K
10:39 152.17 152.19 152.13 152.13 716.1K
10:40 152.13 152.16 152.09 152.09 848.4K
10:41 152.09 152.09 152.05 152.08 423.0K
10:42 152.21 152.23 152.19 152.20 493.8K
10:43 152.24 152.26 152.21 152.26 439.3K
10:44 152.24 152.24 152.20 152.20 489.5K
10:45 152.16 152.20 152.16 152.20 430.5K
10:46 152.20 152.20 152.06 152.06 726.1K
10:47 152.05 152.05 152.03 152.03 558.6K
10:48 152.04 152.04 152.02 152.04 549.5K
10:49 152.05 152.16 152.05 152.16 434.2K
10:50 152.21 152.32 152.21 152.30 671.3K
10:51 152.29 152.37 152.29 152.32 520.7K
10:52 152.30 152.32 152.30 152.32 451.9K
10:53 152.34 152.39 152.34 152.38 678.4K
10:54 152.37 152.37 152.29 152.29 438.2K
10:55 152.31 152.31 152.28 152.28 502.6K
10:56 152.28 152.28 152.19 152.19 446.4K
10:57 152.20 152.23 152.20 152.22 373.0K
10:58 152.21 152.21 152.16 152.17 513.3K
10:59 152.16 152.19 152.16 152.19 409.6K
11:00 152.19 152.25 152.18 152.25 660.3K
11:01 152.32 152.35 152.32 152.35 724.4K
11:02 152.34 152.36 152.34 152.36 555.8K
11:03 152.39 152.40 152.37 152.40 445.1K
11:04 152.40 152.40 152.36 152.36 426.7K
11:05 152.37 152.41 152.37 152.41 473.1K
11:06 152.37 152.37 152.36 152.37 347.6K
11:07 152.41 152.46 152.41 152.41 378.9K
11:08 152.38 152.40 152.36 152.40 365.6K
11:09 152.42 152.45 152.40 152.45 251.5K
11:10 152.44 152.46 152.41 152.41 381.0K
11:11 152.40 152.40 152.33 152.36 377.4K
11:12 152.37 152.37 152.33 152.33 406.2K
11:13 152.36 152.42 152.36 152.42 408.0K
11:14 152.44 152.58 152.42 152.58 475.1K
11:15 152.64 152.68 152.64 152.67 557.9K
11:16 152.69 152.74 152.69 152.70 573.0K
11:17 152.72 152.72 152.58 152.58 688.8K
11:18 152.58 152.59 152.58 152.59 587.7K
11:19 152.56 152.58 152.56 152.58 446.4K
11:20 152.61 152.62 152.58 152.58 449.4K
11:21 152.57 152.59 152.57 152.59 227.2K
11:22 152.59 152.70 152.59 152.70 496.5K
11:23 152.69 152.70 152.68 152.70 446.2K
11:24 152.68 152.73 152.68 152.73 563.8K
11:25 152.71 152.71 152.66 152.66 416.4K
11:26 152.64 152.66 152.64 152.66 360.9K
11:27 152.64 152.67 152.64 152.67 314.0K
11:28 152.68 152.68 152.66 152.68 383.8K
11:29 152.68 152.75 152.68 152.75 453.3K
11:30 152.76 152.85 152.76 152.82 430.9K
11:31 152.89 152.94 152.89 152.94 503.6K
11:32 152.94 152.94 152.78 152.78 500.8K
11:33 152.81 152.85 152.81 152.84 340.6K
11:34 152.83 152.83 152.82 152.83 349.7K
11:35 152.83 152.83 152.80 152.80 490.3K
11:36 152.81 152.81 152.78 152.78 306.7K
11:37 152.78 152.78 152.76 152.77 374.1K
11:38 152.77 152.77 152.68 152.68 452.6K
11:39 152.68 152.68 152.67 152.67 362.9K
11:40 152.70 152.70 152.68 152.69 366.0K
11:41 152.67 152.67 152.59 152.60 548.2K
11:42 152.64 152.67 152.64 152.67 412.6K
11:43 152.64 152.66 152.61 152.66 507.8K
11:44 152.68 152.70 152.68 152.70 328.3K
11:45 152.71 152.71 152.66 152.67 282.0K
11:46 152.65 152.65 152.64 152.64 405.9K
11:47 152.64 152.66 152.64 152.66 290.6K
11:48 152.70 152.74 152.70 152.74 444.6K
11:49 152.71 152.71 152.70 152.70 356.5K
11:50 152.79 152.79 152.76 152.77 508.8K
11:51 152.77 152.78 152.74 152.78 235.3K
11:52 152.82 152.82 152.80 152.80 291.7K
11:53 152.81 152.83 152.81 152.82 169.5K
11:54 152.79 152.79 152.76 152.78 316.1K
11:55 152.77 152.79 152.69 152.69 415.5K
11:56 152.65 152.67 152.63 152.67 354.1K
11:57 152.68 152.75 152.68 152.75 283.4K
11:58 152.76 152.81 152.76 152.81 338.2K
11:59 152.82 152.84 152.82 152.84 398.9K
12:00 152.84 152.85 152.84 152.85 241.0K
12:01 152.86 152.90 152.86 152.88 463.2K
12:02 152.86 152.86 152.74 152.74 537.3K
12:03 152.75 152.75 152.72 152.72 285.3K
12:04 152.74 152.77 152.73 152.77 324.1K
12:05 152.77 152.79 152.77 152.79 325.4K
12:06 152.80 152.80 152.75 152.79 425.5K
12:07 152.81 152.84 152.80 152.84 553.0K
12:08 152.86 152.95 152.85 152.95 531.5K
12:09 152.98 153.02 152.98 153.00 645.5K
12:10 153.00 153.07 153.00 153.07 549.3K
12:11 153.10 153.17 153.10 153.17 449.2K
12:12 153.18 153.21 153.18 153.21 341.3K
12:13 153.27 153.30 153.27 153.30 461.8K
12:14 153.29 153.33 153.28 153.28 425.6K
12:15 153.29 153.29 153.26 153.26 425.9K
12:16 153.26 153.26 153.24 153.24 342.8K
12:17 153.23 153.25 153.20 153.20 284.2K
12:18 153.22 153.23 153.20 153.20 261.0K
12:19 153.19 153.19 153.09 153.10 498.8K
12:20 153.10 153.10 153.08 153.08 289.4K
12:21 153.05 153.05 153.03 153.04 237.0K
12:22 153.03 153.06 153.03 153.03 251.5K
12:23 153.04 153.06 153.04 153.06 277.8K
12:24 153.05 153.05 153.04 153.05 348.0K
12:25 153.04 153.04 153.03 153.03 442.4K
12:26 153.03 153.03 152.99 152.99 284.0K
12:27 153.00 153.01 153.00 153.00 212.3K
12:28 153.01 153.04 153.01 153.04 271.6K
12:29 153.04 153.04 153.00 153.00 297.9K
12:30 152.99 153.04 152.99 153.04 221.6K
12:31 153.01 153.01 152.97 152.97 374.9K
12:32 152.96 152.97 152.96 152.97 352.8K
12:33 152.98 153.00 152.98 153.00 268.5K
12:34 152.99 153.03 152.99 153.02 282.9K
12:35 153.02 153.02 152.97 153.00 283.0K
12:36 153.03 153.03 153.02 153.02 201.2K
12:37 153.02 153.04 153.02 153.02 359.6K
12:38 153.02 153.02 152.95 152.95 262.7K
12:39 152.94 152.97 152.94 152.97 261.0K
12:40 152.96 152.98 152.96 152.98 356.2K
12:41 152.93 152.96 152.93 152.95 407.8K
12:42 152.90 152.91 152.89 152.91 354.3K
12:43 152.90 152.90 152.88 152.89 313.3K
12:44 152.85 152.85 152.85 152.85 398.9K
12:45 152.84 152.84 152.82 152.84 415.1K
12:46 152.87 152.89 152.87 152.88 299.7K
12:47 152.91 152.97 152.91 152.97 361.9K
12:48 152.98 152.99 152.98 152.98 274.0K
12:49 152.98 153.04 152.97 153.04 426.0K
12:50 153.03 153.06 153.03 153.06 346.8K
12:51 153.07 153.08 153.06 153.06 314.8K
12:52 153.07 153.08 153.04 153.04 320.4K
12:53 153.04 153.05 153.02 153.04 180.6K
12:54 153.03 153.03 153.00 153.00 307.5K
12:55 153.00 153.00 152.98 152.98 333.4K
12:56 152.97 152.97 152.94 152.94 263.0K
12:57 152.94 152.94 152.83 152.83 517.6K
12:58 152.84 152.84 152.84 152.84 188.9K
12:59 152.84 152.86 152.83 152.86 184.1K
13:00 152.81 152.85 152.81 152.85 346.5K
13:01 152.84 152.85 152.81 152.81 265.0K
13:02 152.80 152.80 152.77 152.78 303.7K
13:03 152.79 152.79 152.71 152.71 343.6K
13:04 152.66 152.69 152.66 152.69 318.6K
13:05 152.69 152.69 152.68 152.68 214.5K
13:06 152.68 152.71 152.68 152.71 231.9K
13:07 152.70 152.70 152.65 152.65 215.2K
13:08 152.65 152.65 152.65 152.65 142.6K
13:09 152.66 152.67 152.65 152.65 227.3K
13:10 152.65 152.65 152.61 152.61 168.0K
13:11 152.64 152.64 152.60 152.60 248.2K
13:12 152.60 152.60 152.59 152.59 312.7K
13:13 152.58 152.59 152.57 152.59 296.2K
13:14 152.59 152.62 152.58 152.62 226.7K
13:15 152.64 152.64 152.62 152.62 225.3K
13:16 152.63 152.63 152.62 152.62 133.6K
13:17 152.63 152.63 152.61 152.61 226.6K
13:18 152.62 152.64 152.62 152.62 178.7K
13:19 152.65 152.65 152.63 152.63 178.1K
13:20 152.63 152.63 152.58 152.58 276.5K
13:21 152.59 152.62 152.59 152.62 219.6K
13:22 152.60 152.62 152.59 152.62 162.5K
13:23 152.62 152.63 152.62 152.63 157.0K
13:24 152.61 152.62 152.61 152.62 239.1K
13:25 152.62 152.62 152.58 152.58 201.9K
13:26 152.57 152.60 152.57 152.59 279.7K
13:27 152.58 152.59 152.58 152.59 155.3K
13:28 152.56 152.56 152.56 152.56 273.7K
13:29 152.56 152.56 152.55 152.56 350.4K
13:30 152.57 152.58 152.56 152.56 254.2K
13:31 152.55 152.63 152.55 152.63 261.7K
13:32 152.63 152.63 152.46 152.46 522.5K
13:33 152.25 152.28 152.16 152.28 1,917.4K
13:34 152.22 152.32 152.21 152.32 381.1K
13:35 152.24 152.38 152.24 152.38 341.0K
13:36 152.45 152.47 152.44 152.47 288.4K
13:37 152.50 152.51 152.48 152.51 326.8K
13:38 152.51 152.51 152.48 152.48 225.1K
13:39 152.52 152.52 152.49 152.52 386.8K
13:40 152.53 152.61 152.53 152.61 412.3K
13:41 152.57 152.58 152.54 152.58 380.4K
13:42 152.56 152.62 152.55 152.62 503.2K
13:43 152.71 152.82 152.71 152.82 397.0K
13:44 152.81 152.85 152.81 152.85 231.8K
13:45 152.85 152.85 152.82 152.82 460.7K
13:46 152.84 152.87 152.84 152.86 313.5K
13:47 152.86 152.87 152.85 152.87 265.0K
13:48 152.89 152.90 152.84 152.84 320.3K
13:49 152.80 152.81 152.80 152.81 309.8K
13:50 152.84 152.90 152.84 152.89 348.6K
13:51 152.88 152.89 152.87 152.89 192.3K
13:52 152.89 152.89 152.85 152.85 315.7K
13:53 152.85 152.85 152.84 152.85 170.2K
13:54 152.86 152.90 152.86 152.90 402.9K
13:55 152.90 152.95 152.90 152.95 520.1K
13:56 152.96 153.00 152.96 153.00 303.1K
13:57 152.99 153.05 152.99 153.05 357.4K
13:58 153.02 153.02 152.98 152.98 252.8K
13:59 152.98 152.98 152.97 152.97 344.5K
14:00 153.00 153.00 152.97 152.97 214.1K
14:01 152.94 152.97 152.94 152.97 198.5K
14:02 152.96 152.99 152.96 152.99 221.1K
14:03 153.04 153.07 153.04 153.07 417.2K
14:04 153.05 153.05 153.03 153.04 292.7K
14:05 153.04 153.04 153.02 153.03 301.4K
14:06 153.02 153.08 153.02 153.08 317.9K
14:07 153.09 153.09 153.08 153.08 309.7K
14:08 153.09 153.13 153.09 153.10 277.9K
14:09 153.08 153.08 153.06 153.06 176.4K
14:10 153.02 153.02 153.00 153.00 264.4K
14:11 152.98 152.98 152.94 152.95 221.4K
14:12 152.92 152.92 152.88 152.91 286.8K
14:13 152.89 152.89 152.87 152.87 176.5K
14:14 152.86 152.90 152.86 152.90 197.3K
14:15 152.89 152.92 152.89 152.91 298.6K
14:16 152.90 152.90 152.84 152.84 310.6K
14:17 152.84 152.85 152.84 152.84 266.3K
14:18 152.84 152.84 152.82 152.82 202.1K
14:19 152.81 152.84 152.79 152.84 435.8K
14:20 152.83 152.83 152.78 152.78 277.8K
14:21 152.77 152.77 152.73 152.73 259.7K
14:22 152.69 152.69 152.67 152.68 420.7K
14:23 152.70 152.70 152.67 152.67 310.0K
14:24 152.67 152.67 152.65 152.65 260.2K
14:25 152.65 152.74 152.65 152.74 458.9K
14:26 152.77 152.79 152.77 152.79 296.7K
14:27 152.78 152.78 152.77 152.77 313.7K
14:28 152.78 152.79 152.78 152.78 244.7K
14:29 152.77 152.77 152.76 152.77 213.0K
14:30 152.76 152.76 152.72 152.72 271.4K
14:31 152.70 152.70 152.68 152.70 322.2K
14:32 152.71 152.77 152.71 152.75 270.7K
14:33 152.75 152.78 152.75 152.78 210.3K
14:34 152.78 152.78 152.77 152.77 214.9K
14:35 152.76 152.77 152.76 152.77 388.5K
14:36 152.77 152.78 152.77 152.78 341.7K
14:37 152.76 152.78 152.76 152.77 242.8K
14:38 152.79 152.81 152.79 152.81 391.3K
14:39 152.84 152.84 152.82 152.82 227.6K
14:40 152.83 152.84 152.83 152.83 198.8K
14:41 152.82 152.82 152.79 152.79 329.7K
14:42 152.76 152.77 152.76 152.77 283.2K
14:43 152.75 152.75 152.70 152.71 243.6K
14:44 152.72 152.72 152.71 152.72 189.6K
14:45 152.60 152.61 152.58 152.58 660.6K
14:46 152.58 152.58 152.52 152.53 301.3K
14:47 152.53 152.54 152.51 152.54 347.9K
14:48 152.57 152.61 152.57 152.61 333.6K
14:49 152.61 152.61 152.60 152.61 165.7K
14:50 152.60 152.62 152.60 152.61 266.6K
14:51 152.61 152.62 152.61 152.61 226.4K
14:52 152.62 152.64 152.62 152.64 211.1K
14:53 152.65 152.66 152.65 152.66 163.9K
14:54 152.67 152.69 152.67 152.69 261.9K
14:55 152.70 152.72 152.70 152.72 168.5K
14:56 152.74 152.79 152.74 152.79 490.3K
14:57 152.79 152.80 152.78 152.78 401.0K
14:58 152.79 152.79 152.77 152.78 309.8K
14:59 152.79 152.79 152.77 152.79 298.6K
15:00 152.78 152.78 152.78 152.78 474.1K
15:01 152.79 152.80 152.79 152.80 301.2K
15:02 152.82 152.87 152.82 152.87 287.2K
15:03 152.96 153.01 152.96 153.01 623.6K
15:04 153.01 153.01 152.98 152.98 349.2K
15:05 153.00 153.04 153.00 153.01 284.5K
15:06 153.01 153.01 152.99 152.99 239.5K
15:07 152.97 152.97 152.89 152.89 521.0K
15:08 152.96 152.96 152.95 152.95 385.3K
15:09 152.95 152.95 152.95 152.95 284.6K
15:10 152.98 152.98 152.95 152.95 472.1K
15:11 152.95 152.96 152.94 152.96 463.0K
15:12 152.95 152.95 152.93 152.93 266.4K
15:13 152.92 152.92 152.85 152.85 417.3K
15:14 152.84 152.84 152.81 152.84 298.8K
15:15 152.84 152.84 152.82 152.82 244.7K
15:16 152.83 152.85 152.83 152.85 337.8K
15:17 152.84 152.85 152.84 152.85 229.9K
15:18 152.82 152.83 152.81 152.83 238.0K
15:19 152.83 152.84 152.83 152.83 365.4K
15:20 152.84 152.84 152.82 152.82 360.9K
15:21 152.82 152.83 152.80 152.83 389.1K
15:22 152.83 152.89 152.83 152.89 321.4K
15:23 152.90 152.90 152.87 152.87 289.8K
15:24 152.85 152.86 152.85 152.85 523.4K
15:25 152.84 152.84 152.83 152.84 363.9K
15:26 152.84 152.84 152.84 152.84 291.4K
15:27 152.84 152.85 152.84 152.84 502.7K
15:28 152.86 152.86 152.83 152.83 215.4K
15:29 152.81 152.86 152.81 152.86 435.3K
15:30 152.85 152.87 152.80 152.80 1,020.7K
15:31 152.75 152.76 152.74 152.76 645.3K
15:32 152.77 152.78 152.77 152.78 375.0K
15:33 152.78 152.78 152.77 152.78 312.7K
15:34 152.77 152.77 152.70 152.72 787.6K
15:35 152.72 152.75 152.72 152.75 411.3K
15:36 152.74 152.82 152.74 152.82 524.3K
15:37 152.84 152.89 152.84 152.88 623.6K
15:38 152.86 152.87 152.86 152.87 502.8K
15:39 152.89 152.93 152.89 152.93 494.8K
15:40 152.96 153.00 152.96 153.00 749.6K
15:41 153.00 153.03 153.00 153.03 579.9K
15:42 153.06 153.06 153.05 153.06 478.1K
15:43 153.05 153.10 153.05 153.10 601.1K
15:44 153.08 153.08 153.07 153.07 565.0K
15:45 153.07 153.07 153.02 153.06 854.4K
15:46 153.08 153.08 153.02 153.02 781.6K
15:47 153.00 153.01 153.00 153.01 648.4K
15:48 153.01 153.01 153.00 153.00 745.6K
15:49 153.03 153.06 153.03 153.06 1,033.9K
15:50 152.94 152.94 152.92 152.93 1,703.2K
15:51 152.90 152.90 152.87 152.89 1,091.1K
15:52 152.91 152.91 152.87 152.87 976.2K
15:53 152.86 152.86 152.84 152.85 1,037.4K
15:54 152.82 152.83 152.82 152.83 1,343.0K
15:55 152.84 152.86 152.81 152.85 1,850.1K
15:56 152.85 152.88 152.85 152.88 1,727.0K
15:57 152.87 152.92 152.87 152.92 2,313.7K
15:58 152.94 152.95 152.93 152.93 2,595.4K
15:59 152.92 152.98 152.89 152.98 4,200.5K
16:00 152.96 152.96 152.95 152.95 31,401.8K
16:01 152.95 152.95 152.94 152.95 1,626.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし