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
09:30 153.00 153.08 153.00 153.06 3,733.6K
09:31 152.98 153.18 152.98 153.18 883.8K
09:32 153.26 153.31 153.26 153.30 666.6K
09:33 153.30 153.33 153.28 153.33 508.6K
09:34 153.32 153.37 153.32 153.37 485.7K
09:35 153.45 153.60 153.45 153.55 680.6K
09:36 153.59 153.73 153.59 153.73 781.9K
09:37 153.69 153.69 153.58 153.58 509.9K
09:38 153.61 153.65 153.59 153.65 418.3K
09:39 153.67 153.73 153.67 153.73 548.0K
09:40 153.80 153.80 153.65 153.69 609.8K
09:41 153.66 153.90 153.66 153.90 717.3K
09:42 153.90 153.92 153.87 153.87 576.1K
09:43 153.88 153.97 153.88 153.97 508.9K
09:44 153.92 153.93 153.92 153.93 311.6K
09:45 153.81 153.81 153.40 153.40 795.4K
09:46 153.43 153.56 153.43 153.56 574.4K
09:47 153.58 153.60 153.55 153.60 577.9K
09:48 153.64 153.70 153.64 153.70 374.0K
09:49 153.64 153.78 153.64 153.78 458.0K
09:50 153.85 153.87 153.85 153.86 488.6K
09:51 153.80 153.80 153.73 153.75 357.9K
09:52 153.74 153.74 153.68 153.68 351.3K
09:53 153.68 153.69 153.66 153.66 418.0K
09:54 153.71 153.75 153.71 153.75 338.4K
09:55 153.70 153.73 153.63 153.63 440.3K
09:56 153.61 153.61 153.56 153.56 308.6K
09:57 153.56 153.63 153.54 153.63 293.5K
09:58 153.63 153.65 153.63 153.63 363.6K
09:59 153.64 153.64 153.56 153.59 308.9K
10:00 153.62 153.76 153.62 153.73 473.5K
10:01 153.74 153.93 153.74 153.93 549.9K
10:02 153.92 154.02 153.90 154.02 385.2K
10:03 154.02 154.02 153.94 153.94 649.8K
10:04 153.92 153.92 153.91 153.91 311.3K
10:05 153.93 154.01 153.93 154.01 388.7K
10:06 154.01 154.20 154.01 154.20 756.6K
10:07 154.17 154.18 154.11 154.11 294.2K
10:08 154.15 154.21 154.14 154.21 377.8K
10:09 154.23 154.28 154.19 154.28 525.3K
10:10 154.31 154.31 154.20 154.20 361.2K
10:11 154.16 154.33 154.16 154.33 482.0K
10:12 154.43 154.49 154.41 154.49 629.9K
10:13 154.50 154.54 154.50 154.54 488.0K
10:14 154.57 154.62 154.57 154.59 523.8K
10:15 154.60 154.62 154.60 154.61 448.9K
10:16 154.57 154.59 154.55 154.59 355.6K
10:17 154.61 154.77 154.60 154.77 931.5K
10:18 154.79 154.80 154.79 154.79 651.7K
10:19 154.79 154.83 154.76 154.83 767.7K
10:20 154.82 154.82 154.63 154.63 887.6K
10:21 154.65 154.72 154.65 154.65 415.8K
10:22 154.72 154.87 154.72 154.87 422.4K
10:23 154.87 154.88 154.83 154.88 580.4K
10:24 154.94 155.02 154.94 155.02 897.3K
10:25 155.04 155.04 154.95 154.95 446.1K
10:26 154.87 154.90 154.87 154.90 345.6K
10:27 155.00 155.11 155.00 155.11 570.6K
10:28 155.13 155.15 155.08 155.08 576.3K
10:29 155.08 155.09 155.03 155.09 469.1K
10:30 155.16 155.20 155.16 155.20 806.3K
10:31 155.11 155.21 155.11 155.20 675.7K
10:32 155.22 155.22 155.15 155.18 536.3K
10:33 155.17 155.21 155.16 155.20 414.5K
10:34 155.21 155.21 155.05 155.05 528.1K
10:35 155.08 155.24 155.08 155.24 788.2K
10:36 155.24 155.24 155.16 155.16 327.4K
10:37 155.16 155.29 155.16 155.29 537.0K
10:38 155.36 155.38 155.35 155.36 589.5K
10:39 155.37 155.39 155.33 155.36 438.2K
10:40 155.36 155.36 155.16 155.16 599.6K
10:41 155.22 155.23 155.19 155.21 382.5K
10:42 155.18 155.27 155.18 155.27 542.8K
10:43 155.34 155.34 155.22 155.22 470.9K
10:44 155.22 155.24 155.08 155.08 463.3K
10:45 155.06 155.06 154.91 154.91 687.5K
10:46 154.88 154.93 154.88 154.91 349.3K
10:47 154.87 154.87 154.85 154.85 365.0K
10:48 154.81 154.89 154.81 154.89 347.0K
10:49 154.85 154.85 154.82 154.82 380.9K
10:50 154.83 154.83 154.79 154.79 401.8K
10:51 154.79 154.84 154.79 154.79 374.5K
10:52 154.75 154.77 154.75 154.77 261.6K
10:53 154.84 154.87 154.83 154.87 298.3K
10:54 154.85 154.93 154.85 154.93 295.6K
10:55 154.95 154.95 154.90 154.90 359.8K
10:56 154.91 154.92 154.89 154.92 328.8K
10:57 154.91 154.93 154.87 154.93 379.2K
10:58 154.97 154.98 154.96 154.98 397.4K
10:59 154.99 155.08 154.99 155.07 349.1K
11:00 155.09 155.11 155.09 155.11 463.9K
11:01 155.17 155.19 155.14 155.14 454.2K
11:02 155.15 155.22 155.15 155.21 488.9K
11:03 155.19 155.19 155.17 155.18 297.0K
11:04 155.19 155.21 155.18 155.18 360.9K
11:05 155.05 155.05 155.01 155.02 496.9K
11:06 154.96 154.97 154.94 154.94 258.4K
11:07 154.90 154.90 154.79 154.79 537.8K
11:08 154.80 154.83 154.78 154.83 370.2K
11:09 154.81 154.88 154.81 154.88 287.7K
11:10 154.88 154.90 154.87 154.90 296.2K
11:11 154.80 154.80 154.76 154.77 530.1K
11:12 154.75 154.75 154.63 154.63 269.3K
11:13 154.64 154.65 154.64 154.64 294.8K
11:14 154.61 154.61 154.52 154.52 444.3K
11:15 154.50 154.50 154.48 154.48 447.2K
11:16 154.47 154.57 154.47 154.57 310.2K
11:17 154.62 154.70 154.62 154.70 317.2K
11:18 154.70 154.70 154.67 154.67 366.9K
11:19 154.66 154.71 154.66 154.71 258.3K
11:20 154.71 154.71 154.70 154.71 179.9K
11:21 154.72 154.76 154.69 154.76 282.7K
11:22 154.78 154.78 154.66 154.67 487.0K
11:23 154.65 154.78 154.65 154.78 420.0K
11:24 154.78 154.79 154.78 154.78 304.0K
11:25 154.78 154.78 154.73 154.73 301.3K
11:26 154.78 154.80 154.78 154.80 233.4K
11:27 154.77 154.77 154.75 154.75 407.9K
11:28 154.71 154.72 154.67 154.67 338.8K
11:29 154.66 154.79 154.66 154.77 602.2K
11:30 154.77 154.80 154.77 154.77 254.9K
11:31 154.82 154.82 154.81 154.82 261.7K
11:32 154.79 154.83 154.79 154.83 277.2K
11:33 154.86 154.96 154.86 154.96 317.9K
11:34 154.99 154.99 154.95 154.96 254.9K
11:35 154.97 155.04 154.97 155.04 253.8K
11:36 155.04 155.06 155.04 155.06 236.8K
11:37 155.07 155.08 155.04 155.04 218.0K
11:38 155.03 155.06 155.03 155.06 207.3K
11:39 155.03 155.03 155.02 155.02 152.8K
11:40 154.96 154.96 154.93 154.93 360.5K
11:41 154.89 154.90 154.87 154.90 295.8K
11:42 154.90 154.97 154.90 154.97 271.8K
11:43 155.00 155.00 154.99 154.99 373.3K
11:44 154.98 155.04 154.98 155.04 367.4K
11:45 155.05 155.05 154.99 154.99 286.3K
11:46 154.94 154.94 154.91 154.91 273.0K
11:47 154.91 154.93 154.90 154.92 191.6K
11:48 154.91 154.91 154.88 154.90 229.3K
11:49 154.90 154.92 154.90 154.90 132.2K
11:50 154.92 154.92 154.86 154.86 251.9K
11:51 154.83 154.84 154.82 154.84 168.1K
11:52 154.84 154.89 154.84 154.86 222.0K
11:53 154.83 154.83 154.80 154.80 182.3K
11:54 154.79 154.79 154.74 154.75 337.9K
11:55 154.76 154.78 154.72 154.72 358.2K
11:56 154.67 154.72 154.67 154.72 328.1K
11:57 154.71 154.73 154.70 154.70 130.8K
11:58 154.71 154.74 154.71 154.74 428.4K
11:59 154.74 154.74 154.73 154.73 111.1K
12:00 154.72 154.74 154.72 154.73 237.1K
12:01 154.70 154.71 154.62 154.62 272.9K
12:02 154.58 154.60 154.58 154.60 266.4K
12:03 154.61 154.72 154.61 154.72 267.1K
12:04 154.71 154.73 154.71 154.72 170.1K
12:05 154.71 154.73 154.70 154.70 240.7K
12:06 154.68 154.68 154.67 154.67 151.8K
12:07 154.66 154.72 154.66 154.72 188.8K
12:08 154.77 154.79 154.77 154.79 375.9K
12:09 154.78 154.81 154.78 154.81 330.7K
12:10 154.80 154.80 154.72 154.72 252.1K
12:11 154.73 154.73 154.71 154.72 119.3K
12:12 154.69 154.70 154.69 154.70 155.7K
12:13 154.71 154.74 154.71 154.72 142.9K
12:14 154.73 154.73 154.63 154.67 256.0K
12:15 154.66 154.70 154.66 154.70 137.7K
12:16 154.71 154.73 154.71 154.72 107.4K
12:17 154.72 154.73 154.72 154.73 124.1K
12:18 154.74 154.74 154.71 154.71 181.0K
12:19 154.71 154.71 154.68 154.68 84.2K
12:20 154.69 154.69 154.67 154.67 150.3K
12:21 154.68 154.68 154.61 154.61 195.5K
12:22 154.61 154.63 154.61 154.63 234.1K
12:23 154.63 154.63 154.59 154.59 119.7K
12:24 154.59 154.59 154.58 154.58 121.4K
12:25 154.58 154.58 154.57 154.58 127.7K
12:26 154.58 154.58 154.55 154.55 219.8K
12:27 154.55 154.57 154.49 154.49 307.3K
12:28 154.49 154.53 154.48 154.53 276.6K
12:29 154.52 154.59 154.52 154.59 219.8K
12:30 154.58 154.62 154.58 154.62 211.2K
12:31 154.65 154.69 154.65 154.69 195.4K
12:32 154.69 154.70 154.68 154.69 223.6K
12:33 154.67 154.68 154.67 154.68 138.1K
12:34 154.69 154.76 154.69 154.76 244.4K
12:35 154.76 154.78 154.76 154.77 200.6K
12:36 154.76 154.78 154.76 154.78 141.4K
12:37 154.79 154.79 154.67 154.67 287.2K
12:38 154.67 154.70 154.67 154.70 139.4K
12:39 154.69 154.72 154.69 154.72 143.2K
12:40 154.72 154.72 154.68 154.68 128.0K
12:41 154.68 154.71 154.67 154.71 194.6K
12:42 154.74 154.74 154.73 154.73 179.5K
12:43 154.75 154.75 154.71 154.71 182.1K
12:44 154.71 154.71 154.70 154.70 80.2K
12:45 154.69 154.74 154.69 154.74 137.6K
12:46 154.74 154.74 154.71 154.71 103.9K
12:47 154.71 154.75 154.71 154.75 163.7K
12:48 154.74 154.74 154.74 154.74 339.2K
12:49 154.71 154.74 154.71 154.74 133.7K
12:50 154.73 154.76 154.73 154.76 182.1K
12:51 154.77 154.79 154.76 154.76 299.3K
12:52 154.76 154.81 154.76 154.81 162.9K
12:53 154.83 154.83 154.82 154.82 229.2K
12:54 154.82 154.87 154.82 154.87 153.5K
12:55 154.89 154.92 154.89 154.92 157.9K
12:56 154.91 154.91 154.87 154.87 330.1K
12:57 154.87 154.87 154.85 154.85 147.1K
12:58 154.83 154.83 154.76 154.76 261.7K
12:59 154.76 154.76 154.76 154.76 125.5K
13:00 154.77 154.79 154.77 154.77 174.8K
13:01 154.78 154.79 154.77 154.77 129.0K
13:02 154.78 154.86 154.78 154.86 265.6K
13:03 154.89 154.89 154.89 154.89 143.1K
13:04 154.89 154.90 154.88 154.88 283.0K
13:05 154.91 155.03 154.91 155.03 285.1K
13:06 155.03 155.05 155.03 155.04 237.2K
13:07 155.06 155.07 155.06 155.07 163.3K
13:08 155.03 155.04 155.03 155.04 184.4K
13:09 154.99 155.00 154.99 155.00 148.7K
13:10 155.00 155.00 154.94 154.94 178.0K
13:11 154.92 154.95 154.92 154.93 212.2K
13:12 154.90 154.91 154.90 154.90 329.6K
13:13 154.91 154.92 154.89 154.92 106.6K
13:14 154.89 154.89 154.86 154.86 225.6K
13:15 154.84 154.85 154.82 154.82 173.2K
13:16 154.83 154.83 154.78 154.78 619.9K
13:17 154.79 154.81 154.79 154.80 108.1K
13:18 154.79 154.79 154.70 154.70 333.0K
13:19 154.71 154.72 154.71 154.71 141.2K
13:20 154.72 154.72 154.71 154.72 112.4K
13:21 154.74 154.74 154.73 154.73 155.8K
13:22 154.73 154.73 154.71 154.71 143.8K
13:23 154.69 154.69 154.60 154.60 569.0K
13:24 154.61 154.65 154.61 154.65 288.4K
13:25 154.65 154.65 154.61 154.61 277.4K
13:26 154.60 154.60 154.59 154.59 380.9K
13:27 154.60 154.61 154.59 154.59 163.3K
13:28 154.61 154.63 154.61 154.63 168.8K
13:29 154.66 154.66 154.65 154.66 159.7K
13:30 154.65 154.66 154.64 154.66 136.9K
13:31 154.67 154.72 154.67 154.72 307.9K
13:32 154.74 154.76 154.74 154.75 196.5K
13:33 154.75 154.77 154.75 154.77 124.8K
13:34 154.78 154.78 154.77 154.77 176.5K
13:35 154.78 154.78 154.75 154.77 274.1K
13:36 154.79 154.82 154.78 154.82 228.0K
13:37 154.84 154.86 154.84 154.86 406.6K
13:38 154.87 154.88 154.87 154.88 130.9K
13:39 154.88 154.88 154.87 154.87 246.9K
13:40 154.82 154.83 154.81 154.83 257.0K
13:41 154.83 154.84 154.83 154.84 160.9K
13:42 154.83 154.83 154.75 154.75 362.1K
13:43 154.74 154.75 154.73 154.73 104.4K
13:44 154.73 154.73 154.71 154.71 159.3K
13:45 154.71 154.73 154.71 154.73 272.5K
13:46 154.73 154.74 154.71 154.74 129.2K
13:47 154.74 154.78 154.72 154.78 156.3K
13:48 154.78 154.79 154.78 154.79 146.5K
13:49 154.81 154.81 154.81 154.81 208.1K
13:50 154.79 154.79 154.78 154.78 224.0K
13:51 154.79 154.79 154.78 154.78 127.6K
13:52 154.77 154.78 154.77 154.78 181.1K
13:53 154.80 154.80 154.79 154.79 130.0K
13:54 154.82 154.82 154.81 154.82 671.4K
13:55 154.80 154.81 154.78 154.78 174.1K
13:56 154.78 154.78 154.73 154.73 197.2K
13:57 154.72 154.72 154.67 154.67 404.8K
13:58 154.68 154.69 154.67 154.69 209.5K
13:59 154.71 154.73 154.71 154.72 187.8K
14:00 154.74 154.80 154.74 154.80 217.2K
14:01 154.80 154.83 154.80 154.80 226.3K
14:02 154.79 154.82 154.79 154.81 160.4K
14:03 154.80 154.80 154.80 154.80 82.9K
14:04 154.83 154.85 154.83 154.85 195.7K
14:05 154.83 154.88 154.83 154.88 161.3K
14:06 154.87 154.87 154.86 154.86 201.2K
14:07 154.88 155.02 154.88 155.02 368.9K
14:08 155.01 155.01 155.01 155.01 195.5K
14:09 155.00 155.00 154.98 154.98 146.9K
14:10 154.95 154.95 154.91 154.91 349.5K
14:11 154.90 154.92 154.88 154.88 418.4K
14:12 154.88 154.88 154.87 154.87 113.5K
14:13 154.88 154.90 154.88 154.90 159.9K
14:14 154.89 154.89 154.89 154.89 152.3K
14:15 154.86 154.86 154.83 154.86 519.0K
14:16 154.87 154.89 154.87 154.89 175.1K
14:17 154.88 154.89 154.88 154.89 130.6K
14:18 154.91 154.91 154.90 154.91 116.5K
14:19 154.91 154.95 154.91 154.95 149.5K
14:20 154.95 154.99 154.95 154.99 261.8K
14:21 155.02 155.02 155.01 155.02 265.2K
14:22 155.02 155.03 154.99 154.99 210.8K
14:23 155.00 155.00 154.99 155.00 226.5K
14:24 154.98 154.99 154.98 154.99 133.0K
14:25 155.00 155.00 154.96 154.96 165.3K
14:26 154.99 155.03 154.99 155.03 450.5K
14:27 155.02 155.05 155.02 155.04 225.7K
14:28 155.04 155.11 155.04 155.11 416.2K
14:29 155.11 155.11 155.07 155.07 349.3K
14:30 155.07 155.08 155.05 155.07 412.4K
14:31 155.08 155.09 155.04 155.04 233.2K
14:32 155.04 155.08 155.04 155.08 168.5K
14:33 155.09 155.12 155.09 155.12 234.3K
14:34 155.12 155.12 155.10 155.11 228.1K
14:35 155.10 155.10 155.05 155.05 267.1K
14:36 155.05 155.06 155.05 155.06 206.3K
14:37 155.07 155.08 155.07 155.07 101.2K
14:38 155.10 155.12 155.10 155.12 259.8K
14:39 155.13 155.15 155.13 155.15 156.8K
14:40 155.16 155.17 155.15 155.17 139.3K
14:41 155.19 155.20 155.18 155.18 250.9K
14:42 155.18 155.18 155.17 155.17 126.5K
14:43 155.17 155.18 155.14 155.14 215.7K
14:44 155.14 155.17 155.14 155.17 214.5K
14:45 155.15 155.15 155.11 155.11 149.5K
14:46 155.09 155.12 155.09 155.12 197.4K
14:47 155.10 155.10 155.10 155.10 208.5K
14:48 155.11 155.13 155.11 155.13 314.4K
14:49 155.15 155.16 155.15 155.15 141.8K
14:50 155.15 155.15 155.14 155.15 154.0K
14:51 155.18 155.18 155.17 155.18 184.6K
14:52 155.19 155.21 155.19 155.21 375.6K
14:53 155.21 155.24 155.21 155.24 279.1K
14:54 155.23 155.23 155.22 155.22 182.8K
14:55 155.21 155.21 155.17 155.21 914.3K
14:56 155.19 155.24 155.19 155.23 605.2K
14:57 155.26 155.26 155.23 155.23 451.2K
14:58 155.23 155.26 155.23 155.26 330.3K
14:59 155.27 155.28 155.27 155.27 330.5K
15:00 155.29 155.30 155.29 155.30 353.7K
15:01 155.30 155.34 155.30 155.34 463.5K
15:02 155.37 155.39 155.37 155.39 648.4K
15:03 155.40 155.42 155.40 155.42 457.6K
15:04 155.42 155.44 155.42 155.44 476.6K
15:05 155.42 155.44 155.42 155.44 425.5K
15:06 155.44 155.45 155.44 155.45 450.4K
15:07 155.43 155.46 155.43 155.46 313.1K
15:08 155.46 155.48 155.46 155.46 270.6K
15:09 155.47 155.50 155.47 155.47 589.8K
15:10 155.47 155.48 155.47 155.48 324.0K
15:11 155.47 155.51 155.46 155.51 311.4K
15:12 155.52 155.52 155.51 155.51 284.1K
15:13 155.53 155.53 155.51 155.51 282.2K
15:14 155.51 155.51 155.49 155.49 429.9K
15:15 155.48 155.48 155.46 155.47 504.0K
15:16 155.46 155.46 155.44 155.45 518.8K
15:17 155.45 155.45 155.44 155.45 221.2K
15:18 155.44 155.44 155.43 155.43 259.2K
15:19 155.45 155.45 155.40 155.40 314.7K
15:20 155.41 155.41 155.38 155.38 326.0K
15:21 155.38 155.44 155.38 155.44 441.1K
15:22 155.44 155.44 155.43 155.43 328.8K
15:23 155.42 155.42 155.42 155.42 328.3K
15:24 155.43 155.43 155.42 155.42 310.4K
15:25 155.43 155.44 155.43 155.44 443.5K
15:26 155.46 155.47 155.46 155.47 512.6K
15:27 155.47 155.47 155.43 155.43 456.9K
15:28 155.44 155.45 155.44 155.45 368.6K
15:29 155.44 155.48 155.44 155.48 358.9K
15:30 155.48 155.50 155.48 155.50 736.1K
15:31 155.51 155.52 155.51 155.52 395.7K
15:32 155.52 155.53 155.51 155.53 462.1K
15:33 155.52 155.52 155.51 155.51 299.8K
15:34 155.51 155.52 155.51 155.51 390.4K
15:35 155.50 155.50 155.48 155.49 398.4K
15:36 155.50 155.54 155.50 155.53 614.6K
15:37 155.53 155.53 155.51 155.51 425.0K
15:38 155.51 155.54 155.51 155.54 575.9K
15:39 155.55 155.57 155.55 155.57 747.2K
15:40 155.57 155.61 155.57 155.61 685.8K
15:41 155.61 155.62 155.61 155.62 1,023.7K
15:42 155.64 155.64 155.61 155.61 915.2K
15:43 155.63 155.63 155.61 155.63 757.9K
15:44 155.62 155.62 155.61 155.62 488.0K
15:45 155.58 155.62 155.58 155.61 1,019.8K
15:46 155.61 155.65 155.61 155.65 999.6K
15:47 155.65 155.66 155.63 155.66 747.4K
15:48 155.63 155.63 155.61 155.61 959.9K
15:49 155.63 155.63 155.61 155.61 610.3K
15:50 155.59 155.59 155.52 155.52 1,513.3K
15:51 155.51 155.54 155.51 155.54 1,038.4K
15:52 155.54 155.56 155.54 155.55 778.2K
15:53 155.55 155.55 155.50 155.50 1,067.2K
15:54 155.48 155.48 155.45 155.46 1,645.2K
15:55 155.48 155.52 155.48 155.52 1,473.8K
15:56 155.49 155.49 155.49 155.49 1,311.2K
15:57 155.51 155.52 155.51 155.52 2,338.1K
15:58 155.52 155.52 155.50 155.51 2,302.2K
15:59 155.52 155.62 155.52 155.62 3,883.0K
16:00 155.63 155.63 155.61 155.63 19,782.9K
16:01 155.62 155.62 155.62 155.62 649.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし