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
09:30 168.68 168.97 168.68 168.92 8,458.1K
09:31 168.96 169.16 168.71 168.71 3,029.2K
09:32 168.40 168.40 168.10 168.10 1,833.1K
09:33 168.20 168.60 168.20 168.46 1,423.9K
09:34 168.39 168.45 168.39 168.45 1,283.5K
09:35 168.53 168.72 168.53 168.67 1,126.0K
09:36 168.60 168.72 168.59 168.72 984.4K
09:37 168.50 168.66 168.43 168.43 1,496.5K
09:38 168.53 168.53 168.34 168.34 1,066.5K
09:39 168.33 168.42 168.30 168.41 826.4K
09:40 168.44 168.51 168.31 168.31 1,239.6K
09:41 168.25 168.25 168.21 168.25 835.4K
09:42 168.31 168.47 168.31 168.47 916.2K
09:43 168.47 168.62 168.47 168.51 870.0K
09:44 168.51 168.70 168.51 168.64 954.2K
09:45 168.63 168.69 168.63 168.69 853.9K
09:46 168.64 168.64 168.59 168.62 1,066.9K
09:47 168.57 168.57 168.38 168.38 1,171.8K
09:48 168.25 168.52 168.25 168.49 1,085.3K
09:49 168.39 168.42 168.36 168.42 710.4K
09:50 168.45 168.48 168.40 168.47 835.3K
09:51 168.42 168.49 168.40 168.49 755.2K
09:52 168.42 168.42 168.28 168.28 845.2K
09:53 168.08 168.08 167.86 167.86 994.6K
09:54 167.98 167.98 167.85 167.85 700.8K
09:55 167.81 167.81 167.62 167.62 882.7K
09:56 167.69 167.87 167.65 167.87 844.3K
09:57 167.83 167.89 167.79 167.89 702.8K
09:58 167.96 168.01 167.90 168.01 826.0K
09:59 168.03 168.14 168.01 168.14 666.9K
10:00 168.03 168.03 167.85 167.89 1,218.8K
10:01 167.94 168.08 167.94 168.05 739.7K
10:02 168.05 168.26 168.02 168.26 912.1K
10:03 168.27 168.32 168.27 168.27 665.5K
10:04 168.25 168.26 168.24 168.24 810.0K
10:05 168.28 168.28 168.14 168.20 812.8K
10:06 168.15 168.19 168.12 168.15 679.2K
10:07 168.16 168.16 168.04 168.06 622.7K
10:08 168.06 168.10 168.06 168.10 676.4K
10:09 168.20 168.23 168.19 168.19 765.1K
10:10 168.19 168.20 168.15 168.15 681.2K
10:11 168.11 168.11 167.98 168.00 967.8K
10:12 167.95 167.98 167.89 167.89 754.8K
10:13 167.85 167.85 167.80 167.80 827.1K
10:14 167.82 167.84 167.79 167.79 493.1K
10:15 167.76 167.88 167.74 167.88 641.5K
10:16 167.87 167.87 167.84 167.84 972.5K
10:17 167.98 168.01 167.97 168.01 757.3K
10:18 167.97 167.97 167.89 167.89 628.1K
10:19 167.80 167.83 167.80 167.81 787.7K
10:20 167.81 167.81 167.71 167.71 720.2K
10:21 167.66 167.70 167.64 167.64 892.6K
10:22 167.60 167.65 167.56 167.56 930.5K
10:23 167.52 167.55 167.51 167.53 582.6K
10:24 167.50 167.50 167.38 167.42 805.0K
10:25 167.49 167.60 167.49 167.60 635.9K
10:26 167.61 167.61 167.57 167.61 748.9K
10:27 167.60 167.69 167.57 167.67 607.8K
10:28 167.69 167.69 167.68 167.68 481.8K
10:29 167.63 167.66 167.62 167.66 638.9K
10:30 167.70 167.79 167.70 167.79 498.5K
10:31 167.82 167.82 167.73 167.77 550.3K
10:32 167.74 167.77 167.67 167.67 518.6K
10:33 167.63 167.63 167.52 167.52 678.9K
10:34 167.47 167.57 167.47 167.57 522.7K
10:35 167.59 167.63 167.59 167.63 608.9K
10:36 167.73 167.83 167.73 167.83 740.4K
10:37 167.82 167.86 167.82 167.86 737.2K
10:38 167.88 167.88 167.84 167.84 533.6K
10:39 167.86 167.95 167.86 167.95 489.2K
10:40 167.98 168.04 167.98 168.02 428.3K
10:41 168.07 168.13 168.07 168.13 490.0K
10:42 168.12 168.12 168.08 168.09 421.2K
10:43 168.17 168.17 168.13 168.16 612.8K
10:44 168.15 168.18 168.14 168.18 499.8K
10:45 168.26 168.32 168.26 168.32 705.4K
10:46 168.30 168.35 168.29 168.35 659.8K
10:47 168.33 168.35 168.33 168.35 540.1K
10:48 168.42 168.44 168.42 168.44 548.8K
10:49 168.45 168.52 168.45 168.50 574.1K
10:50 168.42 168.43 168.41 168.43 596.1K
10:51 168.44 168.53 168.44 168.52 517.5K
10:52 168.51 168.57 168.47 168.57 854.6K
10:53 168.62 168.64 168.62 168.64 462.4K
10:54 168.65 168.73 168.65 168.73 578.5K
10:55 168.73 168.75 168.70 168.70 563.6K
10:56 168.76 168.83 168.76 168.82 784.7K
10:57 168.87 168.87 168.80 168.80 731.7K
10:58 168.86 168.90 168.86 168.89 679.1K
10:59 168.89 168.89 168.84 168.84 687.9K
11:00 168.88 168.99 168.88 168.99 1,045.5K
11:01 169.01 169.14 169.01 169.14 842.9K
11:02 169.16 169.16 169.04 169.07 645.0K
11:03 169.10 169.18 169.10 169.18 690.5K
11:04 169.16 169.19 169.15 169.19 384.4K
11:05 169.21 169.25 169.21 169.22 1,220.2K
11:06 169.13 169.13 169.08 169.08 797.8K
11:07 168.99 168.99 168.96 168.96 677.6K
11:08 168.97 169.13 168.97 169.13 511.9K
11:09 169.13 169.17 169.13 169.17 541.5K
11:10 169.18 169.19 169.14 169.14 379.8K
11:11 169.11 169.11 168.96 168.99 690.9K
11:12 168.96 169.08 168.96 169.07 430.7K
11:13 169.08 169.10 169.02 169.02 433.6K
11:14 169.06 169.09 169.03 169.03 519.8K
11:15 169.02 169.02 168.92 168.92 872.0K
11:16 168.93 168.97 168.93 168.94 545.9K
11:17 168.92 168.92 168.82 168.82 788.2K
11:18 168.75 168.79 168.75 168.79 580.6K
11:19 168.78 168.80 168.78 168.80 503.6K
11:20 168.74 168.76 168.74 168.75 487.8K
11:21 168.75 168.75 168.74 168.74 420.2K
11:22 168.74 168.78 168.72 168.75 749.6K
11:23 168.76 168.76 168.72 168.75 424.2K
11:24 168.75 168.77 168.75 168.77 479.2K
11:25 168.81 168.87 168.81 168.84 906.9K
11:26 168.87 168.87 168.86 168.86 404.7K
11:27 168.83 168.83 168.70 168.74 579.4K
11:28 168.75 168.81 168.75 168.80 523.7K
11:29 168.81 168.89 168.81 168.89 483.9K
11:30 168.87 168.88 168.82 168.88 458.1K
11:31 168.84 168.84 168.74 168.74 524.0K
11:32 168.68 168.68 168.63 168.63 485.9K
11:33 168.63 168.78 168.63 168.78 655.8K
11:34 168.77 168.79 168.77 168.78 431.5K
11:35 168.67 168.71 168.61 168.61 565.8K
11:36 168.59 168.63 168.59 168.63 324.8K
11:37 168.60 168.63 168.60 168.62 446.5K
11:38 168.63 168.63 168.56 168.56 368.0K
11:39 168.54 168.54 168.44 168.48 647.5K
11:40 168.48 168.50 168.48 168.50 185.2K
11:41 168.53 168.60 168.53 168.58 776.7K
11:42 168.58 168.58 168.55 168.55 332.8K
11:43 168.55 168.59 168.54 168.54 357.7K
11:44 168.51 168.62 168.51 168.62 576.6K
11:45 168.63 168.69 168.63 168.68 537.5K
11:46 168.69 168.70 168.69 168.69 479.2K
11:47 168.65 168.66 168.64 168.66 255.0K
11:48 168.60 168.65 168.60 168.65 440.3K
11:49 168.64 168.78 168.64 168.78 466.9K
11:50 168.81 168.84 168.81 168.82 446.6K
11:51 168.82 168.87 168.82 168.87 437.0K
11:52 168.87 168.87 168.86 168.87 388.5K
11:53 168.85 168.91 168.85 168.91 293.2K
11:54 168.92 168.92 168.90 168.91 437.3K
11:55 168.89 168.92 168.89 168.92 423.7K
11:56 168.89 168.91 168.89 168.91 317.0K
11:57 168.96 168.97 168.96 168.96 437.7K
11:58 168.98 168.98 168.92 168.93 544.2K
11:59 168.93 168.99 168.93 168.99 315.3K
12:00 169.02 169.06 169.02 169.06 524.6K
12:01 169.04 169.04 168.93 168.93 520.5K
12:02 168.88 168.88 168.85 168.85 566.5K
12:03 168.80 168.80 168.75 168.75 408.9K
12:04 168.75 168.76 168.75 168.76 185.1K
12:05 168.75 168.77 168.74 168.75 300.6K
12:06 168.77 168.78 168.77 168.77 387.2K
12:07 168.82 168.86 168.82 168.86 599.3K
12:08 168.90 168.91 168.90 168.90 314.6K
12:09 168.87 168.91 168.87 168.90 357.6K
12:10 168.91 168.91 168.86 168.87 328.3K
12:11 168.86 168.86 168.82 168.83 433.0K
12:12 168.78 168.80 168.78 168.80 464.0K
12:13 168.85 168.86 168.85 168.86 386.3K
12:14 168.91 168.93 168.91 168.91 351.6K
12:15 168.90 168.93 168.90 168.90 310.4K
12:16 168.88 168.88 168.84 168.85 326.3K
12:17 168.82 168.82 168.71 168.74 567.0K
12:18 168.74 168.76 168.74 168.75 260.8K
12:19 168.76 168.78 168.75 168.78 187.9K
12:20 168.79 168.79 168.72 168.72 428.9K
12:21 168.71 168.75 168.71 168.75 354.3K
12:22 168.73 168.84 168.73 168.81 512.1K
12:23 168.81 168.86 168.81 168.86 347.4K
12:24 168.87 168.90 168.87 168.90 318.4K
12:25 168.90 168.94 168.90 168.94 297.4K
12:26 168.96 168.97 168.94 168.97 291.9K
12:27 168.97 168.97 168.96 168.96 331.9K
12:28 168.99 168.99 168.95 168.95 395.3K
12:29 168.95 169.01 168.95 169.01 345.2K
12:30 169.01 169.03 169.01 169.01 558.5K
12:31 169.02 169.05 169.02 169.05 459.4K
12:32 169.05 169.06 169.04 169.05 443.6K
12:33 169.04 169.04 169.03 169.03 232.9K
12:34 169.01 169.03 169.01 169.01 306.3K
12:35 169.03 169.05 169.02 169.02 348.3K
12:36 169.02 169.02 168.98 168.98 246.6K
12:37 168.97 168.97 168.93 168.93 279.9K
12:38 168.95 168.95 168.93 168.94 282.5K
12:39 168.92 168.97 168.91 168.97 439.0K
12:40 168.97 169.04 168.97 169.04 395.4K
12:41 169.06 169.06 169.03 169.05 253.1K
12:42 169.06 169.14 169.06 169.14 352.5K
12:43 169.13 169.13 169.12 169.13 314.2K
12:44 169.13 169.13 169.10 169.10 325.2K
12:45 169.08 169.08 169.08 169.08 276.3K
12:46 169.07 169.08 169.06 169.06 307.6K
12:47 169.04 169.09 169.04 169.05 302.6K
12:48 169.03 169.04 169.03 169.03 233.7K
12:49 169.05 169.07 169.05 169.07 417.8K
12:50 169.04 169.08 169.04 169.08 339.3K
12:51 169.11 169.13 169.10 169.13 317.0K
12:52 169.12 169.16 169.12 169.15 222.3K
12:53 169.17 169.19 169.17 169.19 196.9K
12:54 169.17 169.17 169.14 169.16 475.1K
12:55 169.20 169.21 169.15 169.16 266.8K
12:56 169.15 169.16 169.13 169.16 350.4K
12:57 169.16 169.16 169.09 169.09 252.1K
12:58 169.09 169.13 169.09 169.13 422.4K
12:59 169.13 169.20 169.13 169.20 399.3K
13:00 169.19 169.19 169.16 169.17 321.2K
13:01 169.19 169.19 169.16 169.16 270.7K
13:02 169.15 169.17 169.15 169.16 357.2K
13:03 169.17 169.17 169.03 169.03 529.5K
13:04 169.03 169.03 168.99 168.99 315.7K
13:05 169.00 169.00 168.97 168.97 344.0K
13:06 168.93 168.93 168.91 168.92 400.6K
13:07 168.93 168.93 168.86 168.86 305.6K
13:08 168.85 168.90 168.84 168.90 428.6K
13:09 168.91 168.93 168.90 168.93 301.7K
13:10 168.96 169.01 168.96 169.01 379.4K
13:11 169.01 169.02 169.01 169.02 284.5K
13:12 168.97 168.97 168.96 168.96 325.9K
13:13 168.95 168.95 168.95 168.95 214.0K
13:14 168.94 168.94 168.92 168.92 285.0K
13:15 168.96 169.01 168.96 169.01 412.0K
13:16 169.01 169.02 168.98 168.98 240.5K
13:17 168.99 168.99 168.97 168.97 168.1K
13:18 168.98 168.98 168.96 168.96 313.6K
13:19 168.96 168.96 168.93 168.93 231.7K
13:20 168.92 168.96 168.92 168.96 285.5K
13:21 168.97 168.98 168.97 168.97 211.5K
13:22 168.98 169.03 168.98 169.03 420.9K
13:23 169.02 169.02 168.96 168.96 432.6K
13:24 168.96 168.99 168.96 168.99 185.8K
13:25 168.98 168.98 168.95 168.95 251.5K
13:26 168.96 168.97 168.96 168.97 151.9K
13:27 168.96 168.96 168.95 168.95 323.9K
13:28 168.97 169.05 168.97 169.05 302.4K
13:29 168.99 169.00 168.97 168.97 321.3K
13:30 168.98 169.03 168.98 168.98 367.2K
13:31 168.98 168.98 168.96 168.97 196.0K
13:32 168.97 168.98 168.95 168.95 297.2K
13:33 168.96 168.96 168.93 168.93 209.7K
13:34 168.93 168.93 168.90 168.90 201.6K
13:35 168.90 168.93 168.90 168.90 296.9K
13:36 168.90 168.90 168.85 168.85 226.6K
13:37 168.86 168.87 168.85 168.87 282.5K
13:38 168.87 168.91 168.87 168.89 286.3K
13:39 168.89 168.91 168.87 168.91 220.6K
13:40 168.91 168.91 168.87 168.87 217.4K
13:41 168.89 168.91 168.88 168.91 232.3K
13:42 168.91 168.92 168.88 168.88 374.7K
13:43 168.86 168.88 168.85 168.88 399.7K
13:44 168.87 168.87 168.83 168.83 222.3K
13:45 168.85 168.85 168.85 168.85 243.6K
13:46 168.82 168.82 168.76 168.77 474.6K
13:47 168.79 168.83 168.79 168.83 222.5K
13:48 168.82 168.87 168.82 168.86 272.8K
13:49 168.87 168.89 168.87 168.89 218.2K
13:50 168.88 168.89 168.88 168.89 197.9K
13:51 168.89 168.92 168.89 168.91 462.3K
13:52 168.91 168.91 168.85 168.85 345.3K
13:53 168.86 168.87 168.86 168.87 255.0K
13:54 168.84 168.85 168.84 168.84 241.0K
13:55 168.84 168.86 168.84 168.85 178.2K
13:56 168.83 168.85 168.81 168.85 308.6K
13:57 168.84 168.85 168.81 168.81 300.9K
13:58 168.80 168.80 168.79 168.80 246.0K
13:59 168.82 168.82 168.79 168.80 318.4K
14:00 168.82 168.88 168.82 168.88 256.5K
14:01 168.88 168.88 168.85 168.87 315.7K
14:02 168.87 168.87 168.86 168.86 294.8K
14:03 168.86 168.90 168.86 168.90 250.5K
14:04 168.91 168.92 168.86 168.86 311.6K
14:05 168.86 168.87 168.85 168.87 681.5K
14:06 168.88 168.94 168.88 168.94 338.9K
14:07 168.94 168.95 168.93 168.95 300.4K
14:08 168.90 168.90 168.86 168.87 308.1K
14:09 168.86 168.88 168.86 168.88 185.2K
14:10 168.89 168.93 168.89 168.93 268.0K
14:11 168.94 168.97 168.94 168.97 210.4K
14:12 168.97 168.97 168.97 168.97 257.5K
14:13 168.98 169.00 168.98 169.00 217.2K
14:14 169.00 169.00 168.97 168.97 324.8K
14:15 168.98 168.98 168.92 168.92 447.5K
14:16 168.94 168.94 168.92 168.93 260.0K
14:17 168.91 168.93 168.91 168.93 301.1K
14:18 168.96 168.96 168.94 168.96 316.6K
14:19 168.97 168.99 168.97 168.99 185.7K
14:20 169.00 169.00 168.96 168.96 703.2K
14:21 168.97 169.02 168.97 169.02 200.1K
14:22 169.03 169.03 169.01 169.01 236.2K
14:23 169.02 169.02 168.99 168.99 270.6K
14:24 168.98 168.98 168.97 168.97 325.5K
14:25 168.96 168.96 168.94 168.94 440.9K
14:26 168.97 168.98 168.97 168.97 433.3K
14:27 168.97 168.99 168.97 168.99 214.6K
14:28 168.99 169.00 168.99 168.99 256.7K
14:29 168.97 168.99 168.97 168.99 250.6K
14:30 169.00 169.01 168.97 168.97 290.4K
14:31 168.97 168.97 168.92 168.92 443.9K
14:32 168.91 168.91 168.84 168.84 481.3K
14:33 168.85 168.86 168.85 168.86 395.4K
14:34 168.85 168.88 168.85 168.87 272.8K
14:35 168.85 168.87 168.85 168.85 554.8K
14:36 168.86 168.86 168.86 168.86 369.6K
14:37 168.89 168.91 168.89 168.91 257.2K
14:38 168.93 168.95 168.93 168.95 332.9K
14:39 168.96 168.97 168.95 168.95 343.7K
14:40 168.94 168.94 168.91 168.91 278.5K
14:41 168.90 168.90 168.88 168.88 252.4K
14:42 168.89 168.91 168.89 168.91 285.9K
14:43 168.90 168.95 168.90 168.95 451.9K
14:44 168.99 169.00 168.99 169.00 316.2K
14:45 169.02 169.03 169.01 169.03 336.8K
14:46 169.03 169.05 169.03 169.04 269.2K
14:47 169.05 169.06 169.04 169.06 284.0K
14:48 169.04 169.06 169.04 169.06 227.0K
14:49 169.05 169.07 169.05 169.07 222.2K
14:50 169.08 169.12 169.08 169.08 420.7K
14:51 169.05 169.07 169.05 169.06 234.5K
14:52 169.06 169.06 169.01 169.01 323.6K
14:53 168.99 169.00 168.98 169.00 379.5K
14:54 169.04 169.04 169.03 169.03 409.9K
14:55 169.04 169.07 169.03 169.07 338.0K
14:56 169.10 169.14 169.10 169.14 421.1K
14:57 169.16 169.16 169.14 169.14 398.9K
14:58 169.16 169.17 169.15 169.15 402.8K
14:59 169.16 169.22 169.16 169.21 236.4K
15:00 169.22 169.22 169.18 169.18 767.7K
15:01 169.17 169.20 169.17 169.20 431.4K
15:02 169.19 169.20 169.15 169.15 493.1K
15:03 169.16 169.16 169.11 169.12 573.4K
15:04 169.09 169.09 169.04 169.04 544.6K
15:05 169.03 169.03 168.96 168.96 574.9K
15:06 168.97 169.03 168.97 169.03 402.7K
15:07 169.02 169.02 169.01 169.02 250.4K
15:08 169.02 169.04 169.01 169.01 357.8K
15:09 168.99 168.99 168.98 168.98 432.3K
15:10 168.97 168.98 168.97 168.98 299.5K
15:11 168.98 168.98 168.96 168.96 426.1K
15:12 168.96 168.96 168.93 168.94 425.7K
15:13 168.95 168.95 168.92 168.92 347.7K
15:14 168.89 168.89 168.87 168.87 540.1K
15:15 168.87 168.87 168.78 168.79 582.9K
15:16 168.77 168.77 168.74 168.77 516.7K
15:17 168.78 168.78 168.76 168.76 278.9K
15:18 168.78 168.83 168.78 168.81 460.2K
15:19 168.84 168.85 168.82 168.82 575.4K
15:20 168.79 168.80 168.79 168.79 289.1K
15:21 168.80 168.82 168.79 168.82 415.3K
15:22 168.85 168.86 168.85 168.86 367.1K
15:23 168.86 168.87 168.86 168.87 446.6K
15:24 168.87 168.93 168.87 168.93 462.0K
15:25 168.92 168.96 168.92 168.96 544.4K
15:26 168.95 168.95 168.93 168.94 411.6K
15:27 168.94 168.94 168.91 168.93 337.4K
15:28 168.93 168.93 168.89 168.89 481.8K
15:29 168.89 168.93 168.89 168.93 505.1K
15:30 168.95 168.96 168.92 168.96 930.3K
15:31 168.95 168.95 168.95 168.95 319.7K
15:32 168.95 168.96 168.95 168.95 375.5K
15:33 168.96 168.96 168.92 168.92 734.6K
15:34 168.93 168.95 168.93 168.93 658.0K
15:35 168.93 168.97 168.93 168.97 696.2K
15:36 168.97 168.98 168.95 168.95 500.8K
15:37 168.95 168.97 168.95 168.97 360.8K
15:38 168.98 168.99 168.98 168.98 382.9K
15:39 169.00 169.02 169.00 169.02 443.0K
15:40 169.03 169.05 169.02 169.02 982.6K
15:41 169.03 169.07 169.03 169.04 692.0K
15:42 169.05 169.08 169.05 169.08 466.2K
15:43 169.08 169.14 169.08 169.14 674.1K
15:44 169.13 169.13 169.10 169.10 677.2K
15:45 169.10 169.11 169.09 169.11 766.5K
15:46 169.09 169.09 169.07 169.09 903.9K
15:47 169.11 169.14 169.11 169.14 711.4K
15:48 169.14 169.16 169.14 169.14 764.5K
15:49 169.15 169.15 169.13 169.15 1,042.3K
15:50 169.19 169.19 169.12 169.12 2,152.0K
15:51 169.09 169.11 169.08 169.11 1,102.7K
15:52 169.09 169.10 169.09 169.09 1,030.5K
15:53 169.11 169.11 169.07 169.10 1,105.8K
15:54 169.11 169.12 169.08 169.08 1,032.9K
15:55 169.15 169.22 169.15 169.21 2,063.1K
15:56 169.24 169.27 169.24 169.26 1,830.7K
15:57 169.26 169.26 169.21 169.24 2,191.1K
15:58 169.24 169.24 169.15 169.15 3,067.0K
15:59 169.12 169.12 169.08 169.08 4,683.9K
16:00 169.06 169.06 169.05 169.05 35,102.6K
16:01 169.05 169.05 169.05 169.05 1,894.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし