S

🏛️ カナダ →
182.75
最終更新: 2025-09-26
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
09:30 182.67 182.67 181.95 182.23 14,846.9K
09:31 182.27 182.27 182.20 182.20 3,381.3K
09:32 182.44 182.53 182.44 182.51 2,556.4K
09:33 182.70 182.94 182.70 182.93 2,901.6K
09:34 182.66 182.78 182.52 182.52 5,098.5K
09:35 182.64 182.64 182.32 182.32 2,762.1K
09:36 182.28 182.34 182.26 182.34 2,507.5K
09:37 182.47 182.56 182.24 182.24 2,315.5K
09:38 182.29 182.29 182.12 182.12 2,228.4K
09:39 182.08 182.08 181.97 182.04 2,023.8K
09:40 182.07 182.29 182.07 182.29 1,698.2K
09:41 182.21 182.28 182.00 182.00 1,761.9K
09:42 182.00 182.00 181.96 181.99 1,920.5K
09:43 181.98 182.01 181.92 181.92 1,679.6K
09:44 181.75 181.91 181.75 181.80 2,419.2K
09:45 181.82 181.82 181.74 181.74 1,701.7K
09:46 181.60 181.60 181.55 181.55 1,811.3K
09:47 181.51 181.61 181.51 181.53 1,358.3K
09:48 181.60 181.74 181.60 181.69 1,506.1K
09:49 181.58 181.64 181.49 181.49 1,589.8K
09:50 181.45 181.58 181.45 181.51 1,776.0K
09:51 181.55 181.56 181.54 181.56 1,199.5K
09:52 181.56 181.56 181.46 181.50 1,912.8K
09:53 181.53 181.61 181.50 181.59 1,603.5K
09:54 181.57 181.61 181.56 181.56 1,542.3K
09:55 181.52 181.52 181.28 181.28 1,445.4K
09:56 181.23 181.29 181.20 181.29 1,293.2K
09:57 181.35 181.35 181.27 181.31 882.7K
09:58 181.35 181.46 181.35 181.46 1,224.0K
09:59 181.47 181.57 181.47 181.57 1,466.2K
10:00 181.49 181.49 181.45 181.47 1,375.7K
10:01 181.49 181.66 181.49 181.65 1,750.0K
10:02 181.70 181.79 181.70 181.79 1,335.2K
10:03 181.73 181.84 181.73 181.84 1,208.9K
10:04 181.81 181.81 181.74 181.77 1,458.0K
10:05 181.76 181.76 181.52 181.52 1,347.1K
10:06 181.48 181.48 181.38 181.38 1,812.2K
10:07 181.41 181.52 181.41 181.49 1,408.8K
10:08 181.55 181.55 181.44 181.44 1,098.2K
10:09 181.37 181.37 181.19 181.28 1,553.5K
10:10 181.25 181.25 181.21 181.23 1,213.4K
10:11 181.32 181.36 181.27 181.36 1,578.1K
10:12 181.45 181.45 181.24 181.24 1,589.9K
10:13 181.27 181.28 181.22 181.22 1,237.1K
10:14 181.26 181.26 181.18 181.22 1,336.9K
10:15 181.18 181.23 181.15 181.15 1,250.1K
10:16 181.14 181.16 181.13 181.13 923.3K
10:17 181.14 181.17 181.14 181.17 1,240.9K
10:18 181.19 181.19 181.10 181.14 1,388.4K
10:19 181.13 181.27 181.13 181.27 1,282.3K
10:20 181.22 181.22 181.13 181.16 993.3K
10:21 181.21 181.21 181.12 181.12 1,179.4K
10:22 181.16 181.19 181.15 181.15 916.9K
10:23 181.08 181.12 181.08 181.11 1,257.0K
10:24 181.06 181.06 180.96 180.96 796.2K
10:25 181.01 181.01 180.97 180.97 974.7K
10:26 181.01 181.02 180.97 180.97 1,001.8K
10:27 180.93 180.93 180.91 180.91 816.5K
10:28 181.04 181.15 181.04 181.15 983.7K
10:29 181.20 181.25 181.20 181.23 1,035.6K
10:30 181.27 181.30 181.27 181.27 1,302.5K
10:31 181.27 181.33 181.27 181.33 1,321.1K
10:32 181.34 181.38 181.25 181.25 1,310.8K
10:33 181.35 181.35 181.24 181.24 1,020.4K
10:34 181.21 181.22 181.19 181.19 948.9K
10:35 181.25 181.29 181.25 181.29 1,258.1K
10:36 181.24 181.26 181.17 181.17 879.5K
10:37 181.16 181.19 181.16 181.19 1,223.2K
10:38 181.14 181.19 181.14 181.16 920.6K
10:39 181.17 181.21 181.15 181.20 846.2K
10:40 181.19 181.26 181.18 181.26 944.1K
10:41 181.34 181.37 181.34 181.36 882.7K
10:42 181.40 181.45 181.40 181.45 927.7K
10:43 181.41 181.44 181.36 181.36 883.1K
10:44 181.29 181.29 181.27 181.27 959.8K
10:45 181.26 181.32 181.26 181.28 731.3K
10:46 181.33 181.41 181.33 181.41 821.4K
10:47 181.39 181.40 181.39 181.39 722.4K
10:48 181.37 181.41 181.36 181.41 858.9K
10:49 181.39 181.40 181.38 181.38 716.4K
10:50 181.38 181.41 181.34 181.34 808.9K
10:51 181.32 181.37 181.32 181.37 998.8K
10:52 181.37 181.41 181.36 181.36 1,071.1K
10:53 181.35 181.35 181.21 181.21 925.4K
10:54 181.17 181.17 181.11 181.11 1,018.6K
10:55 181.10 181.11 181.08 181.11 926.5K
10:56 181.09 181.11 181.01 181.01 1,019.6K
10:57 181.00 181.00 180.91 180.91 862.5K
10:58 180.89 180.89 180.86 180.88 856.0K
10:59 180.82 180.82 180.78 180.79 819.9K
11:00 180.81 180.83 180.81 180.83 947.6K
11:01 180.78 180.78 180.71 180.71 715.1K
11:02 180.62 180.68 180.62 180.68 1,626.0K
11:03 180.72 180.75 180.72 180.74 972.9K
11:04 180.78 180.78 180.75 180.76 801.3K
11:05 180.78 180.78 180.72 180.72 906.5K
11:06 180.74 180.79 180.74 180.77 866.2K
11:07 180.79 180.90 180.79 180.90 895.9K
11:08 180.92 181.03 180.92 181.03 909.0K
11:09 181.04 181.08 181.04 181.08 732.1K
11:10 181.11 181.14 181.10 181.10 861.0K
11:11 181.07 181.07 181.04 181.04 772.1K
11:12 181.00 181.02 180.96 181.02 789.2K
11:13 181.06 181.06 181.00 181.01 685.6K
11:14 181.07 181.07 180.98 180.99 779.9K
11:15 181.06 181.12 181.06 181.12 765.2K
11:16 181.11 181.13 181.09 181.11 822.9K
11:17 181.13 181.13 181.09 181.09 834.0K
11:18 181.03 181.03 180.95 180.95 770.9K
11:19 180.94 180.98 180.93 180.98 584.3K
11:20 181.05 181.05 181.01 181.03 717.1K
11:21 181.00 181.00 180.95 180.95 842.9K
11:22 180.95 180.95 180.95 180.95 690.5K
11:23 180.96 181.11 180.96 181.11 955.0K
11:24 181.10 181.11 181.09 181.11 649.4K
11:25 181.12 181.13 181.08 181.08 803.3K
11:26 181.09 181.10 181.05 181.07 751.0K
11:27 181.05 181.05 181.01 181.02 574.1K
11:28 180.97 180.97 180.77 180.77 991.5K
11:29 180.78 180.78 180.68 180.68 731.7K
11:30 180.67 180.67 180.59 180.59 718.6K
11:31 180.55 180.55 180.47 180.47 832.5K
11:32 180.49 180.60 180.49 180.57 862.8K
11:33 180.59 180.61 180.58 180.60 715.2K
11:34 180.58 180.59 180.53 180.53 751.2K
11:35 180.52 180.53 180.45 180.45 858.6K
11:36 180.51 180.55 180.50 180.50 805.2K
11:37 180.56 180.57 180.51 180.51 790.5K
11:38 180.53 180.56 180.52 180.54 525.6K
11:39 180.56 180.63 180.56 180.62 759.9K
11:40 180.60 180.60 180.58 180.58 576.6K
11:41 180.56 180.56 180.44 180.44 856.4K
11:42 180.44 180.50 180.44 180.48 751.9K
11:43 180.47 180.49 180.43 180.49 634.9K
11:44 180.52 180.54 180.52 180.54 740.5K
11:45 180.55 180.56 180.51 180.51 488.2K
11:46 180.48 180.48 180.34 180.34 806.7K
11:47 180.36 180.37 180.36 180.36 966.3K
11:48 180.27 180.27 180.18 180.18 1,088.2K
11:49 180.20 180.20 180.12 180.12 869.8K
11:50 180.13 180.13 180.06 180.06 928.2K
11:51 180.08 180.08 179.97 179.97 1,055.1K
11:52 179.96 180.03 179.96 180.02 976.5K
11:53 180.02 180.14 180.02 180.14 1,037.3K
11:54 180.16 180.16 180.11 180.11 996.4K
11:55 180.09 180.09 179.95 179.95 934.7K
11:56 179.93 179.93 179.81 179.81 949.6K
11:57 179.81 179.81 179.69 179.69 901.8K
11:58 179.70 179.70 179.61 179.61 753.7K
11:59 179.60 179.60 179.57 179.57 653.0K
12:00 179.56 179.56 179.41 179.41 1,124.1K
12:01 179.42 179.60 179.42 179.57 1,001.6K
12:02 179.55 179.55 179.49 179.52 1,055.2K
12:03 179.57 179.57 179.52 179.53 1,292.5K
12:04 179.50 179.58 179.47 179.58 1,125.0K
12:05 179.67 179.70 179.63 179.63 897.9K
12:06 179.58 179.60 179.55 179.56 783.4K
12:07 179.55 179.59 179.55 179.57 672.6K
12:08 179.56 179.65 179.53 179.53 645.4K
12:09 179.55 179.55 179.48 179.49 667.7K
12:10 179.53 179.53 179.44 179.44 712.9K
12:11 179.45 179.46 179.39 179.42 569.7K
12:12 179.42 179.42 179.30 179.30 971.5K
12:13 179.30 179.39 179.30 179.39 1,092.0K
12:14 179.46 179.54 179.45 179.54 803.7K
12:15 179.61 179.62 179.59 179.60 660.8K
12:16 179.61 179.61 179.49 179.49 575.0K
12:17 179.45 179.48 179.41 179.48 639.1K
12:18 179.54 179.66 179.54 179.60 656.0K
12:19 179.62 179.64 179.62 179.64 445.8K
12:20 179.60 179.61 179.56 179.56 479.9K
12:21 179.52 179.55 179.52 179.52 751.4K
12:22 179.50 179.51 179.46 179.51 553.4K
12:23 179.54 179.54 179.45 179.45 471.9K
12:24 179.46 179.47 179.43 179.47 1,033.6K
12:25 179.49 179.50 179.41 179.41 639.0K
12:26 179.42 179.44 179.41 179.44 636.1K
12:27 179.47 179.55 179.47 179.55 500.9K
12:28 179.57 179.59 179.54 179.54 395.8K
12:29 179.54 179.54 179.53 179.53 345.0K
12:30 179.55 179.57 179.55 179.56 537.7K
12:31 179.56 179.61 179.54 179.54 494.1K
12:32 179.56 179.57 179.51 179.51 567.6K
12:33 179.43 179.43 179.35 179.35 741.2K
12:34 179.38 179.38 179.34 179.36 696.2K
12:35 179.43 179.47 179.43 179.45 590.4K
12:36 179.44 179.44 179.41 179.41 565.8K
12:37 179.39 179.39 179.37 179.39 570.9K
12:38 179.38 179.38 179.33 179.33 527.9K
12:39 179.35 179.43 179.35 179.43 727.0K
12:40 179.36 179.36 179.29 179.29 1,112.1K
12:41 179.28 179.28 179.27 179.27 690.3K
12:42 179.25 179.25 179.22 179.25 475.2K
12:43 179.19 179.19 179.03 179.03 944.6K
12:44 179.03 179.09 179.03 179.04 716.7K
12:45 179.09 179.21 179.09 179.18 1,289.2K
12:46 179.17 179.17 179.09 179.09 769.7K
12:47 179.10 179.16 179.10 179.16 607.6K
12:48 179.14 179.14 179.07 179.07 541.2K
12:49 179.07 179.08 179.04 179.04 564.3K
12:50 178.99 178.99 178.82 178.82 911.8K
12:51 178.84 178.87 178.80 178.87 555.7K
12:52 178.91 178.96 178.91 178.96 781.9K
12:53 178.97 179.00 178.97 179.00 699.2K
12:54 178.99 179.03 178.98 179.03 530.6K
12:55 179.07 179.07 179.04 179.04 474.6K
12:56 179.07 179.13 179.07 179.12 764.3K
12:57 179.14 179.17 179.14 179.14 495.8K
12:58 179.17 179.20 179.17 179.17 638.4K
12:59 179.17 179.17 179.14 179.15 569.3K
13:00 179.13 179.24 179.13 179.24 884.3K
13:01 179.22 179.26 179.20 179.26 756.7K
13:02 179.21 179.24 179.18 179.24 702.9K
13:03 179.24 179.24 179.20 179.21 509.5K
13:04 179.23 179.25 179.22 179.25 429.7K
13:05 179.27 179.28 179.25 179.27 547.7K
13:06 179.33 179.39 179.33 179.39 726.2K
13:07 179.37 179.43 179.37 179.43 467.3K
13:08 179.42 179.49 179.42 179.49 574.2K
13:09 179.48 179.56 179.48 179.56 620.2K
13:10 179.58 179.60 179.58 179.60 537.9K
13:11 179.61 179.62 179.59 179.62 525.0K
13:12 179.59 179.60 179.59 179.60 655.1K
13:13 179.64 179.68 179.64 179.68 928.7K
13:14 179.65 179.69 179.65 179.68 437.5K
13:15 179.65 179.70 179.65 179.70 606.8K
13:16 179.69 179.69 179.63 179.63 835.2K
13:17 179.63 179.65 179.58 179.65 612.9K
13:18 179.65 179.65 179.62 179.62 601.9K
13:19 179.62 179.62 179.55 179.55 731.3K
13:20 179.50 179.51 179.49 179.49 451.5K
13:21 179.53 179.56 179.53 179.54 343.7K
13:22 179.54 179.54 179.50 179.53 398.9K
13:23 179.58 179.64 179.58 179.64 581.2K
13:24 179.65 179.68 179.65 179.68 545.2K
13:25 179.71 179.71 179.70 179.70 439.7K
13:26 179.71 179.71 179.61 179.62 759.3K
13:27 179.66 179.70 179.66 179.70 646.5K
13:28 179.70 179.72 179.66 179.66 511.1K
13:29 179.64 179.66 179.63 179.63 464.6K
13:30 179.63 179.63 179.59 179.59 557.1K
13:31 179.56 179.56 179.44 179.44 741.2K
13:32 179.45 179.47 179.45 179.46 575.8K
13:33 179.47 179.47 179.43 179.43 583.7K
13:34 179.46 179.49 179.46 179.48 661.7K
13:35 179.43 179.43 179.39 179.39 650.5K
13:36 179.36 179.36 179.32 179.32 589.1K
13:37 179.31 179.31 179.27 179.27 472.0K
13:38 179.26 179.34 179.24 179.34 790.8K
13:39 179.31 179.31 179.26 179.26 457.8K
13:40 179.27 179.27 179.23 179.24 636.6K
13:41 179.22 179.22 179.19 179.20 519.5K
13:42 179.22 179.23 179.22 179.23 442.4K
13:43 179.23 179.23 179.20 179.20 348.8K
13:44 179.17 179.17 179.14 179.15 578.3K
13:45 179.15 179.17 179.15 179.16 561.6K
13:46 179.18 179.18 179.15 179.15 550.4K
13:47 179.15 179.16 179.14 179.16 538.8K
13:48 179.16 179.16 179.16 179.16 643.6K
13:49 179.16 179.29 179.16 179.29 534.0K
13:50 179.28 179.29 179.26 179.27 459.5K
13:51 179.26 179.32 179.26 179.30 418.5K
13:52 179.28 179.28 179.18 179.18 460.2K
13:53 179.20 179.20 179.16 179.18 680.0K
13:54 179.17 179.19 179.17 179.18 469.9K
13:55 179.16 179.16 179.10 179.11 583.7K
13:56 179.12 179.14 179.10 179.13 777.6K
13:57 179.13 179.16 179.13 179.16 488.9K
13:58 179.15 179.15 179.09 179.09 471.3K
13:59 179.10 179.10 179.08 179.09 599.1K
14:00 179.07 179.10 179.07 179.10 550.1K
14:01 179.10 179.10 179.07 179.07 544.2K
14:02 179.06 179.06 179.03 179.05 1,021.8K
14:03 179.01 179.01 178.95 178.95 576.7K
14:04 178.93 178.98 178.93 178.97 595.6K
14:05 178.95 179.03 178.95 179.03 570.2K
14:06 179.03 179.04 179.00 179.00 570.1K
14:07 179.00 179.00 178.95 178.95 513.1K
14:08 178.94 178.94 178.91 178.91 560.5K
14:09 178.89 178.90 178.89 178.90 507.1K
14:10 178.90 178.90 178.88 178.89 556.0K
14:11 178.87 178.87 178.80 178.84 970.0K
14:12 178.84 178.89 178.84 178.86 668.3K
14:13 178.87 178.90 178.87 178.90 557.7K
14:14 178.85 178.85 178.81 178.83 762.5K
14:15 178.84 178.92 178.84 178.92 444.4K
14:16 178.93 178.94 178.91 178.91 745.8K
14:17 178.89 178.89 178.78 178.78 655.2K
14:18 178.75 178.78 178.75 178.75 403.3K
14:19 178.75 178.77 178.75 178.77 542.5K
14:20 178.77 178.77 178.70 178.72 874.1K
14:21 178.69 178.71 178.65 178.71 623.0K
14:22 178.73 178.84 178.73 178.83 652.3K
14:23 178.87 178.87 178.78 178.78 587.3K
14:24 178.76 178.84 178.76 178.84 468.0K
14:25 178.82 178.82 178.77 178.77 789.6K
14:26 178.77 178.83 178.77 178.83 564.3K
14:27 178.80 178.84 178.80 178.84 560.4K
14:28 178.90 178.90 178.88 178.88 484.0K
14:29 178.90 178.90 178.79 178.80 602.3K
14:30 178.79 178.79 178.78 178.78 694.0K
14:31 178.78 178.79 178.76 178.79 590.7K
14:32 178.81 178.82 178.78 178.81 744.5K
14:33 178.82 178.93 178.82 178.93 619.5K
14:34 178.91 178.91 178.87 178.88 707.2K
14:35 178.97 179.07 178.97 179.07 689.4K
14:36 179.08 179.08 179.07 179.07 461.1K
14:37 179.04 179.04 178.95 178.98 687.3K
14:38 178.97 179.02 178.97 179.02 540.4K
14:39 179.04 179.06 179.03 179.03 669.2K
14:40 179.02 179.02 179.00 179.00 471.4K
14:41 179.00 179.01 179.00 179.01 443.6K
14:42 178.98 178.99 178.97 178.98 405.8K
14:43 178.95 178.95 178.93 178.93 432.7K
14:44 178.92 178.93 178.92 178.92 584.7K
14:45 178.92 178.95 178.92 178.95 423.2K
14:46 178.92 178.92 178.89 178.89 460.1K
14:47 178.90 178.90 178.85 178.85 583.4K
14:48 178.80 178.81 178.75 178.75 770.5K
14:49 178.74 178.74 178.64 178.64 685.9K
14:50 178.66 178.69 178.66 178.69 611.0K
14:51 178.70 178.70 178.67 178.67 662.9K
14:52 178.64 178.70 178.62 178.70 930.3K
14:53 178.73 178.80 178.73 178.80 636.7K
14:54 178.80 178.84 178.80 178.84 607.6K
14:55 178.85 178.86 178.83 178.86 928.7K
14:56 178.85 178.85 178.83 178.83 588.6K
14:57 178.79 178.79 178.70 178.70 809.2K
14:58 178.68 178.70 178.68 178.69 476.2K
14:59 178.73 178.79 178.73 178.79 805.8K
15:00 178.77 178.77 178.67 178.67 945.1K
15:01 178.67 178.79 178.67 178.79 650.7K
15:02 178.74 178.74 178.71 178.73 672.6K
15:03 178.72 178.75 178.71 178.71 648.8K
15:04 178.74 178.83 178.74 178.80 914.1K
15:05 178.84 178.85 178.83 178.83 574.1K
15:06 178.83 178.86 178.83 178.86 692.4K
15:07 178.84 178.84 178.81 178.81 577.3K
15:08 178.80 178.80 178.74 178.74 726.9K
15:09 178.71 178.71 178.60 178.60 1,053.0K
15:10 178.61 178.67 178.61 178.67 580.7K
15:11 178.66 178.66 178.65 178.66 686.1K
15:12 178.64 178.64 178.59 178.59 558.9K
15:13 178.56 178.56 178.53 178.53 679.5K
15:14 178.47 178.52 178.47 178.52 732.6K
15:15 178.55 178.60 178.55 178.57 1,413.0K
15:16 178.55 178.55 178.54 178.55 528.3K
15:17 178.53 178.60 178.53 178.58 764.9K
15:18 178.59 178.64 178.59 178.64 593.6K
15:19 178.64 178.72 178.64 178.72 787.1K
15:20 178.71 178.71 178.59 178.59 789.8K
15:21 178.59 178.61 178.58 178.61 607.1K
15:22 178.60 178.60 178.55 178.56 592.0K
15:23 178.58 178.58 178.55 178.57 645.9K
15:24 178.58 178.58 178.56 178.56 814.8K
15:25 178.55 178.55 178.51 178.52 788.8K
15:26 178.53 178.53 178.52 178.53 1,120.7K
15:27 178.52 178.52 178.45 178.45 824.8K
15:28 178.43 178.43 178.40 178.41 1,276.6K
15:29 178.42 178.43 178.41 178.41 869.5K
15:30 178.43 178.43 178.42 178.42 1,049.4K
15:31 178.40 178.40 178.37 178.38 1,401.3K
15:32 178.39 178.50 178.39 178.50 1,342.1K
15:33 178.50 178.51 178.50 178.51 864.2K
15:34 178.49 178.53 178.49 178.52 1,174.2K
15:35 178.53 178.57 178.53 178.54 914.2K
15:36 178.52 178.52 178.49 178.50 1,026.4K
15:37 178.49 178.51 178.49 178.51 733.6K
15:38 178.52 178.52 178.42 178.42 1,142.7K
15:39 178.41 178.45 178.41 178.45 1,199.7K
15:40 178.44 178.47 178.44 178.47 1,384.8K
15:41 178.50 178.50 178.47 178.48 1,221.4K
15:42 178.48 178.48 178.46 178.46 1,119.4K
15:43 178.45 178.45 178.43 178.44 1,262.6K
15:44 178.48 178.51 178.48 178.51 1,300.3K
15:45 178.52 178.57 178.52 178.57 1,365.3K
15:46 178.56 178.56 178.54 178.54 1,310.8K
15:47 178.53 178.57 178.53 178.57 1,217.7K
15:48 178.58 178.58 178.53 178.53 1,511.1K
15:49 178.54 178.56 178.52 178.53 1,480.4K
15:50 178.46 178.46 178.39 178.44 2,888.7K
15:51 178.44 178.44 178.39 178.39 2,366.6K
15:52 178.39 178.40 178.37 178.38 1,902.8K
15:53 178.37 178.37 178.33 178.34 1,909.8K
15:54 178.35 178.38 178.35 178.38 2,503.9K
15:55 178.37 178.37 178.27 178.27 3,152.8K
15:56 178.22 178.22 178.17 178.17 3,268.2K
15:57 178.15 178.19 178.15 178.16 3,297.2K
15:58 178.14 178.17 178.14 178.16 4,505.4K
15:59 178.17 178.17 178.15 178.15 6,296.4K
16:00 178.08 178.08 178.07 178.07 36,539.0K
16:01 178.07 178.07 178.06 178.07 2,468.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし