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
09:30 151.27 151.27 151.12 151.12 9,164.6K
09:31 151.06 151.13 151.02 151.13 1,303.0K
09:32 151.19 151.23 151.17 151.17 1,213.4K
09:33 151.19 151.43 151.19 151.43 830.1K
09:34 151.45 151.51 151.42 151.51 725.2K
09:35 151.50 151.51 151.40 151.48 837.2K
09:36 151.49 151.60 151.49 151.60 930.1K
09:37 151.59 151.69 151.59 151.69 530.4K
09:38 151.71 151.71 151.62 151.62 534.0K
09:39 151.57 151.57 151.48 151.49 758.5K
09:40 151.52 151.55 151.52 151.55 651.5K
09:41 151.53 151.76 151.53 151.76 978.4K
09:42 151.81 151.83 151.79 151.81 772.2K
09:43 151.85 151.85 151.82 151.83 1,149.3K
09:44 151.83 151.94 151.83 151.85 1,825.0K
09:45 151.80 151.80 151.70 151.70 1,039.8K
09:46 151.61 151.68 151.60 151.61 974.0K
09:47 151.59 151.59 151.47 151.47 835.0K
09:48 151.51 151.60 151.51 151.56 628.6K
09:49 151.51 151.52 151.43 151.43 686.1K
09:50 151.39 151.46 151.39 151.44 839.9K
09:51 151.50 151.50 151.42 151.44 555.3K
09:52 151.42 151.45 151.41 151.44 550.1K
09:53 151.39 151.39 151.22 151.22 894.0K
09:54 151.23 151.23 151.09 151.09 929.2K
09:55 151.11 151.16 151.10 151.10 690.5K
09:56 151.14 151.14 150.98 151.08 702.0K
09:57 151.16 151.30 151.16 151.30 850.6K
09:58 151.33 151.33 151.32 151.33 576.5K
09:59 151.33 151.36 151.27 151.36 447.0K
10:00 151.38 151.57 151.38 151.57 856.9K
10:01 151.60 151.69 151.60 151.64 754.0K
10:02 151.65 151.69 151.65 151.69 687.5K
10:03 151.75 151.79 151.74 151.74 814.6K
10:04 151.74 151.76 151.61 151.61 590.1K
10:05 151.56 151.58 151.48 151.48 487.5K
10:06 151.52 151.52 151.35 151.35 559.8K
10:07 151.30 151.30 151.22 151.22 613.6K
10:08 151.13 151.13 151.00 151.12 727.3K
10:09 151.09 151.14 151.09 151.14 708.8K
10:10 151.15 151.27 151.15 151.24 588.5K
10:11 151.21 151.37 151.21 151.37 540.3K
10:12 151.37 151.39 151.35 151.39 175.0K
10:13 151.38 151.48 151.38 151.48 520.8K
10:14 151.55 151.55 151.44 151.45 680.8K
10:15 151.48 151.48 151.40 151.40 604.2K
10:16 151.39 151.39 151.34 151.34 382.2K
10:17 151.28 151.31 151.27 151.29 524.5K
10:18 151.33 151.40 151.33 151.40 463.5K
10:19 151.41 151.56 151.41 151.56 531.1K
10:20 151.58 151.59 151.53 151.59 478.1K
10:21 151.60 151.68 151.60 151.68 457.5K
10:22 151.70 151.70 151.63 151.63 392.1K
10:23 151.63 151.63 151.60 151.60 632.8K
10:24 151.62 151.64 151.62 151.63 628.8K
10:25 151.65 151.68 151.62 151.64 564.9K
10:26 151.62 151.68 151.62 151.68 612.2K
10:27 151.68 151.72 151.68 151.70 646.6K
10:28 151.69 151.69 151.61 151.64 775.9K
10:29 151.61 151.61 151.54 151.54 910.6K
10:30 151.55 151.56 151.54 151.56 739.7K
10:31 151.52 151.60 151.52 151.60 786.0K
10:32 151.66 151.68 151.62 151.62 1,301.7K
10:33 151.65 151.74 151.65 151.74 521.6K
10:34 151.73 151.77 151.73 151.77 413.0K
10:35 151.76 151.76 151.73 151.76 537.9K
10:36 151.82 151.82 151.72 151.74 509.4K
10:37 151.76 151.86 151.76 151.86 459.0K
10:38 151.86 151.94 151.86 151.94 401.8K
10:39 151.90 151.90 151.86 151.86 421.5K
10:40 151.86 151.86 151.74 151.74 499.0K
10:41 151.77 151.77 151.68 151.70 604.3K
10:42 151.71 151.71 151.68 151.68 306.1K
10:43 151.70 151.70 151.68 151.68 378.9K
10:44 151.67 151.68 151.66 151.66 328.4K
10:45 151.70 151.75 151.70 151.75 427.5K
10:46 151.77 151.77 151.60 151.60 665.5K
10:47 151.61 151.65 151.60 151.65 430.3K
10:48 151.66 151.66 151.64 151.65 475.9K
10:49 151.65 151.67 151.63 151.67 400.1K
10:50 151.68 151.69 151.66 151.66 268.6K
10:51 151.68 151.72 151.68 151.70 369.7K
10:52 151.67 151.67 151.56 151.56 516.4K
10:53 151.57 151.57 151.53 151.53 484.1K
10:54 151.48 151.49 151.47 151.49 297.1K
10:55 151.53 151.56 151.53 151.56 472.5K
10:56 151.55 151.65 151.55 151.65 451.0K
10:57 151.65 151.66 151.65 151.65 312.9K
10:58 151.66 151.68 151.66 151.68 311.8K
10:59 151.65 151.65 151.60 151.61 452.3K
11:00 151.65 151.72 151.65 151.72 495.2K
11:01 151.70 151.73 151.70 151.70 479.3K
11:02 151.71 151.71 151.70 151.71 311.7K
11:03 151.66 151.70 151.66 151.70 460.3K
11:04 151.72 151.74 151.72 151.74 427.5K
11:05 151.76 151.81 151.76 151.81 601.9K
11:06 151.82 151.82 151.75 151.78 477.5K
11:07 151.83 151.90 151.83 151.90 752.6K
11:08 151.88 151.88 151.86 151.87 351.7K
11:09 151.91 151.91 151.89 151.90 463.5K
11:10 151.90 151.91 151.85 151.85 683.4K
11:11 151.85 151.91 151.85 151.91 346.4K
11:12 151.97 151.97 151.96 151.96 521.9K
11:13 151.95 151.95 151.91 151.91 378.0K
11:14 151.90 151.93 151.86 151.86 536.9K
11:15 151.78 151.82 151.77 151.77 712.7K
11:16 151.72 151.79 151.72 151.79 604.6K
11:17 151.80 151.89 151.80 151.89 384.8K
11:18 151.88 152.00 151.88 152.00 467.3K
11:19 152.01 152.04 152.01 152.04 371.8K
11:20 152.07 152.09 152.05 152.05 595.3K
11:21 152.04 152.04 151.99 152.03 294.8K
11:22 152.03 152.05 152.02 152.05 323.0K
11:23 152.03 152.03 152.01 152.01 350.8K
11:24 152.04 152.04 152.00 152.00 522.7K
11:25 151.95 151.96 151.93 151.93 450.6K
11:26 151.84 151.84 151.75 151.75 699.9K
11:27 151.78 151.80 151.77 151.80 325.5K
11:28 151.84 151.86 151.84 151.84 352.5K
11:29 151.82 151.87 151.82 151.87 523.2K
11:30 151.86 151.86 151.81 151.81 451.3K
11:31 151.76 151.78 151.76 151.78 308.5K
11:32 151.81 151.86 151.81 151.86 329.7K
11:33 151.86 151.90 151.86 151.89 459.4K
11:34 151.88 151.90 151.88 151.89 476.4K
11:35 151.90 151.92 151.90 151.92 359.4K
11:36 151.91 151.91 151.85 151.85 411.3K
11:37 151.84 151.84 151.82 151.82 665.5K
11:38 151.83 151.84 151.82 151.83 576.5K
11:39 151.81 151.81 151.72 151.72 443.2K
11:40 151.72 151.75 151.72 151.75 242.9K
11:41 151.77 151.77 151.71 151.71 408.9K
11:42 151.71 151.75 151.71 151.75 241.8K
11:43 151.77 151.79 151.77 151.79 219.0K
11:44 151.79 151.79 151.71 151.71 265.7K
11:45 151.71 151.73 151.71 151.73 197.7K
11:46 151.75 151.76 151.75 151.76 252.1K
11:47 151.74 151.76 151.74 151.76 216.1K
11:48 151.77 151.81 151.76 151.80 314.4K
11:49 151.77 151.77 151.72 151.72 352.8K
11:50 151.70 151.71 151.69 151.69 271.8K
11:51 151.70 151.70 151.67 151.69 250.4K
11:52 151.68 151.69 151.65 151.65 177.4K
11:53 151.62 151.62 151.58 151.58 492.3K
11:54 151.59 151.64 151.59 151.64 352.5K
11:55 151.61 151.61 151.60 151.60 386.7K
11:56 151.59 151.61 151.59 151.59 336.7K
11:57 151.58 151.59 151.58 151.59 159.7K
11:58 151.58 151.63 151.58 151.63 496.7K
11:59 151.67 151.70 151.67 151.69 333.8K
12:00 151.71 151.73 151.71 151.71 292.5K
12:01 151.72 151.83 151.72 151.83 498.0K
12:02 151.84 151.90 151.84 151.90 391.3K
12:03 151.93 151.93 151.93 151.93 287.6K
12:04 151.95 152.03 151.95 152.03 448.2K
12:05 152.03 152.05 152.02 152.02 392.8K
12:06 151.99 152.00 151.99 151.99 248.7K
12:07 151.98 151.98 151.95 151.98 232.4K
12:08 151.99 151.99 151.94 151.94 319.1K
12:09 151.97 152.02 151.97 152.02 290.9K
12:10 152.01 152.06 151.99 152.06 230.2K
12:11 152.07 152.07 152.06 152.06 258.7K
12:12 152.07 152.09 152.07 152.07 205.9K
12:13 152.03 152.04 152.03 152.04 206.3K
12:14 152.01 152.01 151.95 151.95 298.4K
12:15 151.93 151.96 151.93 151.96 240.3K
12:16 151.96 152.00 151.96 152.00 277.4K
12:17 152.00 152.07 152.00 152.07 288.0K
12:18 152.07 152.07 152.01 152.02 212.6K
12:19 152.01 152.03 152.01 152.03 365.1K
12:20 152.05 152.06 152.04 152.05 255.2K
12:21 152.04 152.04 152.00 152.02 238.1K
12:22 152.03 152.05 152.01 152.01 252.6K
12:23 151.99 152.05 151.99 152.05 269.8K
12:24 152.06 152.07 152.04 152.04 218.8K
12:25 152.04 152.07 152.04 152.06 156.2K
12:26 152.05 152.05 152.03 152.03 360.6K
12:27 152.03 152.06 152.03 152.04 203.8K
12:28 152.02 152.05 152.02 152.05 183.1K
12:29 152.07 152.07 152.05 152.05 214.8K
12:30 152.06 152.07 152.06 152.07 239.4K
12:31 152.06 152.12 152.05 152.12 362.6K
12:32 152.14 152.19 152.14 152.17 452.4K
12:33 152.17 152.17 152.16 152.16 257.1K
12:34 152.15 152.17 152.15 152.16 184.6K
12:35 152.19 152.19 152.17 152.17 313.4K
12:36 152.17 152.18 152.16 152.16 425.7K
12:37 152.11 152.12 152.09 152.10 323.2K
12:38 152.10 152.10 152.04 152.04 461.7K
12:39 152.02 152.03 152.01 152.01 239.9K
12:40 152.02 152.03 152.02 152.03 254.9K
12:41 152.03 152.09 152.03 152.09 268.3K
12:42 152.09 152.14 152.09 152.14 438.9K
12:43 152.15 152.17 152.15 152.17 238.0K
12:44 152.18 152.18 152.18 152.18 403.6K
12:45 152.18 152.18 152.18 152.18 219.1K
12:46 152.20 152.21 152.20 152.21 272.5K
12:47 152.23 152.23 152.20 152.20 179.2K
12:48 152.19 152.19 152.16 152.17 336.1K
12:49 152.13 152.14 152.12 152.14 282.8K
12:50 152.16 152.17 152.16 152.17 241.6K
12:51 152.18 152.18 152.17 152.18 149.8K
12:52 152.17 152.20 152.17 152.18 251.3K
12:53 152.17 152.17 152.17 152.17 219.8K
12:54 152.16 152.20 152.16 152.20 460.3K
12:55 152.20 152.20 152.20 152.20 252.1K
12:56 152.20 152.27 152.20 152.27 215.3K
12:57 152.25 152.26 152.25 152.26 208.5K
12:58 152.25 152.25 152.21 152.21 198.6K
12:59 152.21 152.25 152.21 152.25 171.4K
13:00 152.25 152.25 152.23 152.23 328.8K
13:01 152.25 152.29 152.25 152.29 207.3K
13:02 152.28 152.29 152.28 152.29 256.8K
13:03 152.28 152.30 152.25 152.25 273.9K
13:04 152.26 152.30 152.26 152.30 128.8K
13:05 152.30 152.30 152.25 152.25 207.9K
13:06 152.25 152.25 152.17 152.19 513.5K
13:07 152.21 152.21 152.18 152.18 218.4K
13:08 152.18 152.22 152.18 152.22 180.6K
13:09 152.22 152.22 152.20 152.20 115.9K
13:10 152.20 152.20 152.15 152.17 344.1K
13:11 152.17 152.17 152.11 152.11 131.8K
13:12 152.11 152.11 152.09 152.10 179.2K
13:13 152.09 152.10 152.09 152.10 267.9K
13:14 152.07 152.08 152.07 152.08 219.7K
13:15 152.07 152.07 152.03 152.03 265.5K
13:16 152.04 152.08 152.04 152.08 219.0K
13:17 152.08 152.08 152.05 152.05 264.4K
13:18 152.05 152.06 152.05 152.06 122.2K
13:19 152.10 152.12 152.10 152.12 214.5K
13:20 152.16 152.20 152.16 152.20 273.8K
13:21 152.19 152.20 152.19 152.20 221.2K
13:22 152.20 152.20 152.20 152.20 245.5K
13:23 152.22 152.22 152.16 152.16 450.8K
13:24 152.13 152.13 152.12 152.12 295.2K
13:25 152.12 152.13 152.12 152.13 219.9K
13:26 152.14 152.14 152.13 152.14 162.9K
13:27 152.13 152.18 152.13 152.18 199.9K
13:28 152.18 152.22 152.18 152.22 188.2K
13:29 152.23 152.24 152.21 152.24 180.2K
13:30 152.22 152.28 152.22 152.27 288.9K
13:31 152.28 152.31 152.28 152.31 252.2K
13:32 152.31 152.31 152.28 152.28 206.1K
13:33 152.30 152.32 152.30 152.32 158.5K
13:34 152.34 152.36 152.34 152.36 202.9K
13:35 152.36 152.36 152.32 152.32 299.7K
13:36 152.32 152.34 152.32 152.34 126.1K
13:37 152.35 152.35 152.32 152.32 165.8K
13:38 152.32 152.32 152.29 152.30 251.0K
13:39 152.30 152.33 152.30 152.33 155.8K
13:40 152.35 152.35 152.34 152.35 250.4K
13:41 152.34 152.34 152.33 152.34 178.5K
13:42 152.34 152.35 152.34 152.35 171.4K
13:43 152.34 152.34 152.33 152.34 222.9K
13:44 152.35 152.35 152.35 152.35 123.3K
13:45 152.33 152.33 152.32 152.32 170.2K
13:46 152.32 152.32 152.29 152.29 205.2K
13:47 152.29 152.29 152.27 152.28 216.5K
13:48 152.31 152.33 152.31 152.33 243.5K
13:49 152.32 152.32 152.31 152.32 168.6K
13:50 152.32 152.32 152.32 152.32 243.7K
13:51 152.32 152.33 152.32 152.33 248.3K
13:52 152.34 152.40 152.34 152.40 430.6K
13:53 152.40 152.41 152.40 152.41 324.8K
13:54 152.42 152.42 152.41 152.41 133.0K
13:55 152.38 152.38 152.28 152.28 247.6K
13:56 152.28 152.30 152.28 152.30 281.9K
13:57 152.30 152.30 152.28 152.29 330.7K
13:58 152.29 152.31 152.29 152.31 228.9K
13:59 152.31 152.33 152.31 152.33 248.5K
14:00 152.31 152.31 152.30 152.31 490.0K
14:01 152.27 152.27 152.19 152.19 314.8K
14:02 152.14 152.16 152.11 152.11 413.0K
14:03 152.08 152.11 152.06 152.11 480.1K
14:04 152.10 152.14 152.10 152.14 238.3K
14:05 152.13 152.15 152.13 152.15 287.9K
14:06 152.14 152.14 152.12 152.12 244.6K
14:07 152.12 152.13 152.12 152.13 154.6K
14:08 152.13 152.14 152.13 152.13 233.6K
14:09 152.15 152.18 152.15 152.18 244.1K
14:10 152.18 152.19 152.18 152.18 225.3K
14:11 152.20 152.20 152.19 152.19 172.5K
14:12 152.18 152.18 152.13 152.13 197.4K
14:13 152.14 152.14 152.08 152.10 355.0K
14:14 152.10 152.11 152.09 152.09 304.0K
14:15 152.09 152.11 152.08 152.11 285.1K
14:16 152.10 152.10 152.06 152.06 470.3K
14:17 152.07 152.09 152.07 152.08 208.4K
14:18 152.05 152.05 152.04 152.04 349.2K
14:19 152.01 152.01 151.94 151.94 651.0K
14:20 151.96 152.03 151.96 152.03 275.6K
14:21 152.00 152.05 152.00 152.05 188.6K
14:22 152.04 152.04 152.00 152.00 195.1K
14:23 152.00 152.03 151.99 152.03 258.1K
14:24 152.05 152.07 152.05 152.07 252.5K
14:25 152.07 152.07 152.06 152.07 182.4K
14:26 152.10 152.11 152.10 152.10 356.8K
14:27 152.12 152.12 152.02 152.02 300.3K
14:28 152.02 152.02 152.00 152.00 114.6K
14:29 151.99 151.99 151.95 151.96 209.0K
14:30 151.96 152.01 151.96 152.01 207.0K
14:31 152.00 152.01 152.00 152.01 114.9K
14:32 152.01 152.03 152.01 152.03 149.3K
14:33 152.02 152.03 152.02 152.03 109.1K
14:34 152.10 152.13 152.10 152.13 284.5K
14:35 152.13 152.13 152.11 152.12 120.0K
14:36 152.15 152.21 152.15 152.21 305.9K
14:37 152.21 152.22 152.20 152.22 329.6K
14:38 152.22 152.22 152.18 152.19 184.7K
14:39 152.20 152.20 152.17 152.17 139.4K
14:40 152.19 152.22 152.19 152.21 212.9K
14:41 152.21 152.22 152.21 152.22 142.7K
14:42 152.23 152.25 152.23 152.24 159.2K
14:43 152.23 152.23 152.19 152.19 308.8K
14:44 152.20 152.20 152.19 152.20 185.5K
14:45 152.18 152.20 152.18 152.20 243.7K
14:46 152.21 152.25 152.21 152.25 245.7K
14:47 152.26 152.28 152.26 152.28 206.3K
14:48 152.27 152.31 152.27 152.31 134.7K
14:49 152.29 152.29 152.27 152.27 170.1K
14:50 152.26 152.26 152.24 152.24 136.8K
14:51 152.23 152.26 152.23 152.26 187.3K
14:52 152.32 152.32 152.31 152.31 204.7K
14:53 152.31 152.32 152.31 152.32 160.2K
14:54 152.32 152.32 152.30 152.30 249.9K
14:55 152.31 152.31 152.29 152.29 217.1K
14:56 152.26 152.27 152.26 152.27 223.3K
14:57 152.26 152.27 152.26 152.27 193.6K
14:58 152.28 152.30 152.28 152.30 167.4K
14:59 152.30 152.30 152.28 152.28 179.8K
15:00 152.28 152.31 152.28 152.31 319.4K
15:01 152.31 152.33 152.31 152.32 228.8K
15:02 152.32 152.36 152.32 152.36 262.2K
15:03 152.38 152.39 152.38 152.39 198.4K
15:04 152.39 152.39 152.35 152.35 313.5K
15:05 152.37 152.37 152.34 152.34 181.5K
15:06 152.36 152.36 152.35 152.35 565.2K
15:07 152.35 152.39 152.35 152.39 231.7K
15:08 152.39 152.43 152.39 152.43 206.7K
15:09 152.43 152.43 152.43 152.43 183.8K
15:10 152.44 152.44 152.42 152.42 828.5K
15:11 152.44 152.50 152.44 152.50 321.1K
15:12 152.52 152.54 152.52 152.54 501.2K
15:13 152.55 152.55 152.54 152.54 717.9K
15:14 152.55 152.57 152.55 152.57 351.5K
15:15 152.58 152.60 152.58 152.60 322.3K
15:16 152.62 152.62 152.59 152.59 533.6K
15:17 152.59 152.60 152.59 152.60 232.9K
15:18 152.60 152.64 152.60 152.64 241.6K
15:19 152.65 152.65 152.63 152.63 281.0K
15:20 152.63 152.63 152.61 152.61 264.7K
15:21 152.62 152.62 152.62 152.62 292.0K
15:22 152.62 152.66 152.62 152.66 395.3K
15:23 152.67 152.71 152.67 152.71 431.1K
15:24 152.69 152.70 152.69 152.70 391.1K
15:25 152.70 152.71 152.65 152.65 492.7K
15:26 152.65 152.66 152.63 152.63 483.0K
15:27 152.63 152.64 152.62 152.64 321.0K
15:28 152.64 152.64 152.61 152.64 378.7K
15:29 152.64 152.64 152.61 152.62 239.0K
15:30 152.62 152.64 152.62 152.64 358.3K
15:31 152.64 152.64 152.63 152.64 480.9K
15:32 152.65 152.68 152.65 152.68 460.1K
15:33 152.69 152.69 152.66 152.66 335.9K
15:34 152.67 152.68 152.66 152.68 348.2K
15:35 152.67 152.72 152.67 152.72 544.0K
15:36 152.74 152.75 152.73 152.74 625.5K
15:37 152.73 152.73 152.72 152.73 448.5K
15:38 152.74 152.75 152.73 152.73 464.2K
15:39 152.73 152.74 152.72 152.74 445.1K
15:40 152.71 152.73 152.71 152.73 467.2K
15:41 152.72 152.73 152.68 152.68 753.8K
15:42 152.69 152.74 152.69 152.73 386.7K
15:43 152.73 152.73 152.72 152.73 416.7K
15:44 152.72 152.73 152.71 152.73 473.2K
15:45 152.73 152.73 152.72 152.72 586.1K
15:46 152.71 152.71 152.70 152.70 515.1K
15:47 152.66 152.68 152.65 152.68 803.4K
15:48 152.68 152.68 152.67 152.67 496.5K
15:49 152.68 152.70 152.66 152.70 732.7K
15:50 152.65 152.65 152.57 152.57 1,892.1K
15:51 152.59 152.59 152.54 152.54 796.5K
15:52 152.54 152.54 152.50 152.50 752.7K
15:53 152.54 152.57 152.54 152.56 935.6K
15:54 152.61 152.61 152.58 152.58 1,163.0K
15:55 152.60 152.66 152.60 152.65 1,630.2K
15:56 152.59 152.61 152.58 152.61 2,003.2K
15:57 152.61 152.64 152.61 152.64 1,449.7K
15:58 152.65 152.67 152.65 152.66 2,506.2K
15:59 152.64 152.67 152.64 152.67 2,853.0K
16:00 152.67 152.69 152.67 152.69 25,894.7K
16:01 152.69 152.70 152.68 152.68 1,526.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし