S

TRGSPTS10
🏛️ カナダ →
8,025.28
最終更新: 2025-10-03
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 6,538.36 6,573.38 6,538.36 6,572.12 1,011.5K
09:31 6,574.28 6,576.29 6,565.55 6,565.55 400.6K
09:32 6,564.68 6,564.68 6,558.71 6,559.23 177.4K
09:33 6,556.32 6,561.34 6,553.12 6,561.34 222.3K
09:34 6,562.02 6,563.81 6,562.02 6,563.81 154.7K
09:35 6,568.66 6,570.42 6,568.65 6,570.42 292.1K
09:36 6,570.11 6,582.10 6,569.12 6,582.10 204.3K
09:37 6,581.91 6,582.36 6,579.54 6,579.54 196.0K
09:38 6,574.98 6,575.80 6,574.98 6,575.80 139.8K
09:39 6,574.96 6,584.90 6,574.96 6,584.90 224.9K
09:40 6,588.03 6,588.33 6,586.73 6,586.73 156.0K
09:41 6,587.53 6,587.53 6,584.45 6,586.26 195.5K
09:42 6,585.08 6,587.43 6,583.87 6,587.43 175.3K
09:43 6,587.59 6,588.71 6,587.54 6,588.16 156.9K
09:44 6,587.56 6,587.56 6,583.28 6,583.75 149.3K
09:45 6,586.31 6,587.55 6,584.43 6,585.16 88.1K
09:46 6,585.17 6,587.28 6,584.59 6,587.28 108.7K
09:47 6,587.59 6,587.59 6,586.26 6,586.26 127.3K
09:48 6,589.44 6,589.44 6,585.56 6,585.56 196.3K
09:49 6,587.27 6,587.74 6,586.13 6,586.13 84.6K
09:50 6,587.71 6,587.71 6,585.63 6,585.63 55.2K
09:51 6,583.19 6,584.41 6,581.86 6,584.41 121.8K
09:52 6,583.52 6,583.52 6,581.30 6,581.30 245.0K
09:53 6,582.72 6,582.73 6,582.61 6,582.73 69.2K
09:54 6,581.62 6,583.18 6,580.79 6,580.79 119.2K
09:55 6,579.45 6,579.70 6,572.04 6,572.04 168.9K
09:56 6,574.19 6,574.49 6,573.29 6,574.49 141.3K
09:57 6,574.54 6,577.89 6,574.54 6,577.79 93.1K
09:58 6,580.06 6,580.78 6,577.96 6,577.96 182.8K
09:59 6,577.51 6,578.38 6,576.62 6,578.38 88.7K
10:00 6,577.19 6,577.19 6,575.37 6,575.37 231.3K
10:01 6,575.42 6,575.42 6,570.02 6,570.56 112.9K
10:02 6,568.20 6,571.20 6,568.20 6,568.89 94.8K
10:03 6,567.49 6,567.49 6,561.26 6,561.44 186.7K
10:04 6,564.08 6,564.08 6,560.73 6,561.97 109.6K
10:05 6,561.77 6,562.84 6,560.45 6,560.45 99.2K
10:06 6,560.77 6,560.77 6,557.33 6,557.33 153.9K
10:07 6,557.48 6,558.94 6,557.34 6,558.94 120.5K
10:08 6,561.91 6,566.28 6,561.91 6,566.28 140.9K
10:09 6,565.05 6,565.05 6,563.24 6,564.75 84.8K
10:10 6,566.34 6,568.22 6,565.21 6,565.21 174.4K
10:11 6,562.37 6,562.37 6,557.76 6,559.32 198.7K
10:12 6,560.45 6,560.45 6,559.23 6,559.24 100.2K
10:13 6,560.09 6,560.23 6,560.09 6,560.10 92.5K
10:14 6,561.32 6,562.22 6,561.29 6,561.39 72.6K
10:15 6,561.69 6,561.69 6,558.92 6,559.38 126.5K
10:16 6,559.24 6,559.81 6,559.24 6,559.80 60.7K
10:17 6,559.09 6,559.09 6,555.41 6,555.41 93.2K
10:18 6,556.52 6,558.07 6,556.47 6,558.07 80.9K
10:19 6,559.11 6,559.11 6,558.12 6,558.47 55.8K
10:20 6,558.09 6,561.34 6,558.09 6,560.62 48.9K
10:21 6,560.96 6,564.77 6,560.96 6,564.77 72.7K
10:22 6,567.27 6,570.12 6,567.27 6,570.12 183.0K
10:23 6,570.84 6,572.14 6,570.36 6,572.14 101.9K
10:24 6,572.42 6,576.68 6,572.42 6,576.68 77.5K
10:25 6,575.93 6,576.15 6,572.75 6,572.75 195.7K
10:26 6,574.51 6,576.26 6,574.12 6,575.53 69.7K
10:27 6,576.38 6,579.35 6,576.38 6,579.35 111.0K
10:28 6,578.49 6,579.56 6,578.44 6,578.44 49.1K
10:29 6,578.26 6,578.70 6,577.83 6,578.70 101.1K
10:30 6,578.70 6,578.70 6,575.42 6,575.42 151.9K
10:31 6,574.86 6,575.13 6,574.86 6,574.93 192.6K
10:32 6,574.44 6,577.11 6,574.38 6,576.99 92.1K
10:33 6,576.74 6,577.90 6,576.74 6,577.90 192.6K
10:34 6,578.20 6,578.68 6,576.03 6,576.03 88.2K
10:35 6,573.77 6,575.08 6,573.76 6,574.03 85.1K
10:36 6,574.36 6,577.19 6,574.36 6,577.19 108.1K
10:37 6,577.56 6,578.02 6,577.56 6,577.64 68.3K
10:38 6,576.35 6,579.02 6,576.35 6,579.02 72.0K
10:39 6,579.70 6,580.83 6,579.21 6,580.83 30.6K
10:40 6,581.43 6,581.73 6,581.09 6,581.32 70.5K
10:41 6,582.52 6,587.56 6,582.52 6,587.56 149.0K
10:42 6,587.82 6,589.02 6,587.82 6,589.02 50.4K
10:43 6,589.58 6,590.51 6,589.58 6,590.05 49.0K
10:44 6,586.51 6,589.72 6,586.51 6,589.27 252.9K
10:45 6,590.29 6,593.30 6,590.29 6,591.94 67.8K
10:46 6,590.75 6,590.75 6,589.17 6,589.17 107.1K
10:47 6,589.32 6,589.71 6,587.90 6,587.90 83.0K
10:48 6,588.13 6,588.62 6,579.11 6,579.11 204.9K
10:49 6,580.59 6,588.88 6,580.59 6,586.71 161.4K
10:50 6,586.83 6,589.74 6,586.83 6,588.50 93.2K
10:51 6,588.44 6,589.06 6,588.36 6,589.06 75.6K
10:52 6,589.08 6,592.28 6,588.87 6,588.87 100.7K
10:53 6,589.48 6,591.69 6,589.48 6,591.69 73.7K
10:54 6,593.68 6,596.37 6,593.68 6,596.37 299.0K
10:55 6,596.93 6,596.93 6,594.78 6,594.78 71.0K
10:56 6,595.08 6,596.19 6,594.17 6,596.19 81.6K
10:57 6,597.57 6,598.42 6,597.11 6,598.40 119.4K
10:58 6,598.66 6,600.08 6,596.74 6,596.74 99.9K
10:59 6,599.75 6,599.75 6,598.66 6,598.66 113.5K
11:00 6,598.77 6,598.92 6,597.66 6,598.08 77.3K
11:01 6,597.73 6,597.88 6,596.46 6,597.08 107.5K
11:02 6,596.95 6,597.15 6,595.82 6,595.82 68.4K
11:03 6,595.64 6,596.22 6,595.64 6,596.22 36.5K
11:04 6,595.45 6,595.45 6,593.78 6,595.18 45.0K
11:05 6,595.25 6,595.35 6,594.23 6,594.96 74.9K
11:06 6,594.29 6,594.59 6,594.07 6,594.07 67.1K
11:07 6,594.46 6,595.32 6,594.17 6,594.81 66.9K
11:08 6,595.86 6,596.17 6,595.49 6,596.17 138.4K
11:09 6,597.11 6,598.20 6,597.11 6,598.20 77.1K
11:10 6,597.66 6,597.66 6,596.67 6,596.78 64.1K
11:11 6,597.18 6,598.06 6,595.97 6,597.94 49.1K
11:12 6,599.01 6,599.01 6,597.60 6,597.60 64.5K
11:13 6,597.64 6,598.06 6,595.54 6,595.54 92.7K
11:14 6,596.98 6,597.32 6,596.41 6,596.41 54.1K
11:15 6,596.43 6,596.43 6,596.07 6,596.28 137.9K
11:16 6,596.37 6,596.73 6,596.37 6,596.71 159.7K
11:17 6,596.71 6,597.45 6,596.71 6,597.44 46.2K
11:18 6,597.45 6,598.65 6,597.45 6,598.45 141.9K
11:19 6,599.33 6,602.21 6,599.33 6,601.11 117.2K
11:20 6,600.91 6,600.91 6,597.16 6,597.16 60.3K
11:21 6,597.21 6,598.72 6,597.14 6,598.72 42.0K
11:22 6,599.19 6,601.65 6,599.19 6,601.65 32.1K
11:23 6,600.94 6,600.94 6,598.90 6,598.90 37.0K
11:24 6,598.11 6,599.02 6,598.11 6,599.02 55.5K
11:25 6,599.43 6,599.52 6,598.02 6,598.02 57.5K
11:26 6,598.68 6,599.12 6,597.77 6,598.95 149.7K
11:27 6,599.13 6,599.13 6,596.47 6,596.47 194.0K
11:28 6,594.77 6,594.77 6,586.17 6,586.17 133.6K
11:29 6,586.86 6,588.86 6,586.86 6,587.45 119.3K
11:30 6,586.49 6,586.49 6,583.27 6,583.27 120.1K
11:31 6,583.14 6,585.74 6,583.14 6,585.74 54.4K
11:32 6,585.64 6,585.64 6,584.45 6,585.20 70.9K
11:33 6,585.10 6,589.93 6,585.10 6,589.93 72.0K
11:34 6,590.40 6,591.81 6,590.40 6,591.81 70.2K
11:35 6,594.56 6,594.56 6,590.57 6,590.57 95.9K
11:36 6,591.12 6,591.77 6,591.12 6,591.77 55.9K
11:37 6,592.02 6,592.68 6,592.02 6,592.39 54.0K
11:38 6,592.26 6,593.12 6,591.76 6,592.52 39.2K
11:39 6,592.41 6,592.41 6,591.28 6,591.28 34.9K
11:40 6,590.96 6,595.15 6,590.96 6,595.15 88.1K
11:41 6,593.76 6,593.76 6,593.20 6,593.52 165.5K
11:42 6,593.89 6,594.21 6,593.89 6,594.21 41.1K
11:43 6,594.16 6,595.74 6,594.16 6,595.39 65.8K
11:44 6,595.33 6,595.99 6,595.33 6,595.73 152.5K
11:45 6,595.63 6,596.75 6,595.35 6,596.73 41.8K
11:46 6,598.33 6,598.33 6,595.52 6,595.52 56.3K
11:47 6,596.04 6,598.81 6,596.04 6,598.38 32.9K
11:48 6,599.18 6,602.16 6,599.18 6,601.91 129.2K
11:49 6,602.96 6,603.78 6,602.96 6,603.33 131.6K
11:50 6,603.39 6,603.39 6,601.50 6,601.50 61.3K
11:51 6,601.01 6,603.26 6,600.43 6,603.26 86.9K
11:52 6,603.79 6,606.07 6,603.79 6,606.07 35.4K
11:53 6,607.21 6,608.56 6,606.98 6,608.56 63.5K
11:54 6,607.88 6,608.19 6,607.27 6,607.65 71.4K
11:55 6,607.09 6,607.49 6,607.09 6,607.49 64.3K
11:56 6,608.04 6,608.19 6,607.72 6,607.72 27.4K
11:57 6,606.94 6,606.94 6,604.87 6,606.71 196.9K
11:58 6,607.13 6,607.13 6,606.24 6,606.24 31.7K
11:59 6,606.33 6,606.62 6,604.54 6,604.54 112.3K
12:00 6,604.76 6,606.15 6,604.76 6,605.67 91.1K
12:01 6,605.35 6,607.51 6,605.35 6,607.51 81.9K
12:02 6,607.45 6,607.45 6,606.32 6,606.32 394.6K
12:03 6,607.19 6,608.25 6,607.19 6,607.74 93.5K
12:04 6,609.11 6,609.11 6,607.68 6,608.40 121.1K
12:05 6,606.88 6,606.88 6,605.65 6,605.96 164.0K
12:06 6,605.24 6,605.24 6,604.11 6,605.11 73.1K
12:07 6,605.41 6,605.82 6,603.34 6,603.34 66.1K
12:08 6,603.20 6,603.20 6,602.66 6,602.88 38.5K
12:09 6,602.19 6,602.87 6,602.19 6,602.87 147.7K
12:10 6,604.08 6,606.50 6,604.08 6,606.50 74.9K
12:11 6,606.62 6,606.62 6,605.30 6,605.47 36.9K
12:12 6,605.19 6,605.20 6,604.63 6,605.20 171.0K
12:13 6,601.50 6,603.71 6,601.50 6,603.63 131.1K
12:14 6,603.76 6,604.36 6,603.60 6,604.36 121.3K
12:15 6,603.99 6,605.25 6,603.99 6,605.25 63.7K
12:16 6,606.71 6,607.59 6,606.71 6,607.59 39.1K
12:17 6,607.48 6,610.86 6,607.48 6,610.86 61.6K
12:18 6,611.14 6,611.70 6,611.14 6,611.36 37.0K
12:19 6,611.34 6,611.34 6,609.59 6,609.59 52.4K
12:20 6,609.70 6,612.45 6,609.70 6,612.45 59.3K
12:21 6,613.48 6,613.57 6,613.46 6,613.47 107.4K
12:22 6,613.61 6,613.77 6,613.34 6,613.34 31.9K
12:23 6,613.38 6,614.77 6,613.38 6,614.77 55.9K
12:24 6,615.31 6,615.31 6,613.65 6,613.65 44.6K
12:25 6,612.55 6,612.55 6,611.16 6,611.16 75.3K
12:26 6,611.90 6,611.90 6,611.18 6,611.18 38.0K
12:27 6,610.52 6,611.96 6,610.52 6,611.73 44.4K
12:28 6,612.46 6,618.81 6,612.43 6,618.46 186.0K
12:29 6,619.36 6,619.60 6,618.56 6,618.56 96.6K
12:30 6,618.78 6,619.88 6,618.10 6,619.88 61.8K
12:31 6,620.91 6,620.91 6,620.32 6,620.32 39.8K
12:32 6,620.95 6,623.70 6,620.91 6,623.70 196.4K
12:33 6,623.30 6,624.46 6,622.82 6,624.46 154.8K
12:34 6,624.82 6,624.82 6,621.98 6,622.18 98.4K
12:35 6,621.42 6,621.42 6,620.84 6,620.84 44.4K
12:36 6,622.20 6,625.02 6,622.20 6,625.02 323.5K
12:37 6,624.87 6,630.20 6,624.87 6,630.20 159.8K
12:38 6,630.18 6,630.18 6,627.70 6,627.79 67.6K
12:39 6,628.91 6,628.95 6,628.58 6,628.58 159.8K
12:40 6,628.69 6,630.86 6,628.69 6,630.81 110.8K
12:41 6,630.63 6,630.63 6,628.44 6,628.44 83.3K
12:42 6,626.41 6,626.42 6,626.20 6,626.42 45.7K
12:43 6,627.37 6,627.89 6,627.37 6,627.89 51.3K
12:44 6,627.55 6,627.71 6,627.16 6,627.65 58.9K
12:45 6,627.57 6,627.57 6,625.91 6,626.45 74.2K
12:46 6,625.66 6,626.98 6,625.35 6,626.98 84.9K
12:47 6,626.77 6,627.02 6,626.77 6,626.84 45.5K
12:48 6,626.66 6,627.51 6,626.66 6,627.47 33.2K
12:49 6,627.83 6,628.97 6,627.81 6,628.31 53.1K
12:50 6,627.93 6,628.04 6,627.40 6,627.40 58.2K
12:51 6,628.80 6,628.80 6,628.40 6,628.40 45.2K
12:52 6,628.22 6,629.31 6,628.22 6,629.31 45.7K
12:53 6,629.25 6,629.25 6,627.51 6,627.51 60.8K
12:54 6,626.29 6,626.86 6,626.00 6,626.77 68.7K
12:55 6,626.56 6,626.56 6,625.80 6,625.80 42.5K
12:56 6,624.49 6,625.42 6,623.73 6,625.42 119.2K
12:57 6,625.33 6,625.89 6,625.33 6,625.69 114.2K
12:58 6,626.19 6,626.19 6,624.27 6,624.27 140.9K
12:59 6,624.29 6,625.01 6,623.99 6,623.99 49.2K
13:00 6,624.44 6,624.44 6,622.96 6,623.94 63.7K
13:01 6,623.47 6,625.10 6,623.47 6,625.10 50.7K
13:02 6,625.31 6,625.31 6,623.55 6,623.55 27.2K
13:03 6,623.30 6,623.30 6,618.51 6,618.94 141.6K
13:04 6,619.23 6,619.28 6,619.06 6,619.15 30.5K
13:05 6,618.50 6,622.07 6,618.50 6,622.07 126.1K
13:06 6,621.55 6,621.95 6,621.15 6,621.15 51.1K
13:07 6,620.69 6,620.69 6,619.72 6,619.72 94.6K
13:08 6,619.78 6,621.24 6,619.78 6,621.24 143.7K
13:09 6,620.93 6,620.93 6,617.23 6,617.23 94.5K
13:10 6,617.15 6,617.22 6,616.57 6,616.72 34.7K
13:11 6,616.89 6,617.45 6,616.03 6,616.03 36.8K
13:12 6,615.48 6,616.48 6,615.48 6,616.48 122.4K
13:13 6,616.40 6,617.81 6,616.40 6,617.81 22.1K
13:14 6,617.65 6,617.65 6,616.11 6,617.14 176.4K
13:15 6,617.11 6,617.56 6,617.11 6,617.56 35.3K
13:16 6,617.56 6,619.94 6,617.56 6,619.80 106.5K
13:17 6,619.66 6,619.66 6,614.80 6,614.80 122.2K
13:18 6,615.46 6,615.46 6,613.41 6,613.41 32.6K
13:19 6,611.74 6,613.20 6,611.74 6,612.30 68.4K
13:20 6,611.90 6,612.10 6,611.52 6,611.52 87.5K
13:21 6,611.17 6,611.17 6,609.82 6,609.94 45.9K
13:22 6,609.97 6,610.20 6,609.34 6,610.20 38.8K
13:23 6,610.65 6,614.38 6,610.65 6,612.65 93.3K
13:24 6,613.74 6,613.74 6,612.12 6,612.12 105.8K
13:25 6,611.60 6,612.19 6,610.74 6,612.19 54.1K
13:26 6,613.37 6,613.37 6,612.91 6,613.34 75.1K
13:27 6,614.36 6,615.10 6,614.36 6,614.82 76.1K
13:28 6,614.71 6,614.71 6,613.42 6,613.42 52.5K
13:29 6,613.57 6,613.57 6,611.33 6,611.33 50.3K
13:30 6,611.75 6,612.25 6,611.42 6,612.25 48.6K
13:31 6,612.34 6,612.56 6,612.34 6,612.54 31.7K
13:32 6,612.51 6,612.51 6,610.77 6,610.77 58.3K
13:33 6,610.85 6,610.85 6,608.81 6,608.81 102.0K
13:34 6,610.30 6,611.71 6,609.75 6,611.71 71.3K
13:35 6,609.86 6,610.78 6,609.74 6,609.74 109.4K
13:36 6,609.29 6,609.29 6,608.48 6,608.61 67.1K
13:37 6,608.52 6,612.55 6,608.52 6,612.55 67.3K
13:38 6,613.09 6,615.51 6,613.09 6,615.51 53.9K
13:39 6,614.66 6,615.07 6,613.99 6,614.52 30.0K
13:40 6,614.26 6,615.47 6,614.26 6,615.47 40.9K
13:41 6,615.14 6,615.14 6,612.99 6,613.05 51.8K
13:42 6,612.78 6,612.78 6,609.84 6,609.84 97.0K
13:43 6,610.50 6,610.50 6,608.95 6,609.14 225.9K
13:44 6,608.78 6,608.93 6,608.45 6,608.45 29.6K
13:45 6,608.66 6,609.34 6,608.66 6,609.30 52.4K
13:46 6,609.49 6,609.77 6,609.49 6,609.53 25.2K
13:47 6,609.82 6,611.07 6,609.82 6,611.07 58.6K
13:48 6,610.87 6,610.87 6,609.58 6,609.79 95.6K
13:49 6,609.23 6,609.23 6,608.84 6,609.11 41.4K
13:50 6,609.12 6,609.92 6,609.12 6,609.82 50.9K
13:51 6,609.87 6,610.35 6,609.08 6,610.35 98.2K
13:52 6,610.64 6,610.81 6,610.40 6,610.81 68.7K
13:53 6,610.21 6,610.21 6,609.30 6,610.03 52.2K
13:54 6,610.36 6,611.99 6,610.36 6,611.76 97.5K
13:55 6,611.66 6,612.66 6,611.66 6,612.41 72.4K
13:56 6,612.91 6,614.14 6,612.59 6,614.14 77.8K
13:57 6,614.43 6,614.45 6,614.06 6,614.45 45.7K
13:58 6,614.44 6,616.12 6,614.39 6,616.12 107.2K
13:59 6,616.82 6,617.16 6,616.65 6,616.96 90.2K
14:00 6,617.27 6,617.52 6,617.10 6,617.18 155.2K
14:01 6,617.05 6,618.62 6,617.05 6,618.62 86.6K
14:02 6,620.01 6,622.70 6,620.01 6,622.54 120.2K
14:03 6,622.39 6,622.39 6,619.70 6,619.70 67.3K
14:04 6,619.86 6,622.19 6,619.86 6,622.19 30.8K
14:05 6,621.71 6,623.50 6,620.70 6,623.50 89.6K
14:06 6,625.23 6,626.50 6,625.23 6,626.50 114.8K
14:07 6,627.05 6,627.05 6,625.27 6,625.27 70.2K
14:08 6,624.36 6,624.36 6,620.79 6,622.03 108.8K
14:09 6,622.58 6,622.58 6,622.02 6,622.02 30.6K
14:10 6,621.83 6,623.16 6,621.83 6,622.60 80.1K
14:11 6,622.34 6,622.34 6,621.47 6,621.63 72.5K
14:12 6,621.10 6,621.10 6,618.92 6,618.92 79.4K
14:13 6,618.80 6,618.85 6,618.69 6,618.69 35.9K
14:14 6,618.72 6,619.04 6,618.43 6,619.04 54.7K
14:15 6,619.07 6,619.24 6,619.07 6,619.07 82.6K
14:16 6,618.42 6,618.42 6,615.90 6,616.32 67.9K
14:17 6,615.80 6,615.80 6,612.49 6,612.49 145.6K
14:18 6,612.22 6,613.34 6,612.04 6,613.34 101.2K
14:19 6,613.64 6,613.89 6,613.64 6,613.74 32.4K
14:20 6,614.51 6,614.97 6,614.19 6,614.19 70.8K
14:21 6,614.15 6,614.15 6,612.91 6,613.25 50.1K
14:22 6,613.32 6,613.91 6,613.32 6,613.79 46.9K
14:23 6,614.80 6,614.80 6,613.99 6,613.99 82.1K
14:24 6,613.59 6,613.59 6,612.66 6,613.06 55.8K
14:25 6,613.67 6,613.77 6,613.46 6,613.46 39.4K
14:26 6,613.47 6,614.44 6,613.44 6,614.44 46.0K
14:27 6,614.37 6,614.37 6,613.85 6,613.85 46.6K
14:28 6,613.15 6,613.17 6,612.67 6,612.79 63.1K
14:29 6,611.95 6,611.95 6,609.56 6,609.56 331.2K
14:30 6,608.21 6,608.21 6,606.92 6,607.66 211.5K
14:31 6,608.51 6,610.22 6,608.51 6,610.22 77.1K
14:32 6,610.43 6,611.63 6,610.36 6,611.63 25.8K
14:33 6,611.01 6,613.30 6,611.01 6,613.30 60.1K
14:34 6,613.43 6,614.97 6,613.43 6,614.97 87.3K
14:35 6,614.78 6,614.78 6,614.25 6,614.69 59.0K
14:36 6,614.52 6,614.52 6,613.25 6,613.25 76.1K
14:37 6,613.62 6,613.62 6,612.63 6,612.63 23.5K
14:38 6,611.78 6,611.87 6,611.34 6,611.34 49.0K
14:39 6,610.86 6,611.60 6,610.86 6,611.60 46.5K
14:40 6,612.03 6,612.28 6,612.03 6,612.28 57.8K
14:41 6,613.39 6,613.39 6,611.24 6,611.24 141.5K
14:42 6,611.66 6,612.54 6,611.55 6,612.54 70.3K
14:43 6,612.47 6,613.18 6,612.39 6,612.39 43.7K
14:44 6,612.15 6,612.18 6,611.54 6,611.54 51.8K
14:45 6,611.57 6,611.57 6,610.79 6,611.05 46.3K
14:46 6,610.69 6,611.45 6,610.69 6,610.98 55.9K
14:47 6,610.93 6,610.93 6,610.27 6,610.37 25.8K
14:48 6,610.16 6,610.67 6,610.13 6,610.67 43.8K
14:49 6,610.66 6,610.66 6,610.32 6,610.32 38.8K
14:50 6,610.30 6,613.11 6,610.30 6,612.02 58.0K
14:51 6,612.13 6,612.53 6,611.77 6,611.77 32.5K
14:52 6,611.64 6,612.46 6,611.61 6,612.46 89.4K
14:53 6,613.30 6,614.41 6,613.30 6,614.15 79.2K
14:54 6,613.83 6,614.03 6,613.65 6,613.83 60.1K
14:55 6,613.96 6,613.96 6,613.36 6,613.36 23.9K
14:56 6,613.14 6,613.54 6,613.14 6,613.46 52.6K
14:57 6,614.02 6,614.69 6,613.74 6,613.74 124.8K
14:58 6,613.21 6,614.64 6,613.21 6,614.64 94.4K
14:59 6,614.76 6,614.76 6,614.13 6,614.13 60.6K
15:00 6,613.20 6,613.20 6,611.75 6,611.75 70.0K
15:01 6,611.14 6,611.14 6,610.40 6,610.40 286.1K
15:02 6,610.18 6,611.96 6,610.18 6,611.01 93.4K
15:03 6,610.72 6,610.84 6,610.42 6,610.42 76.8K
15:04 6,610.81 6,610.92 6,608.54 6,608.54 165.7K
15:05 6,607.00 6,607.29 6,605.93 6,607.29 215.8K
15:06 6,606.62 6,606.62 6,604.49 6,604.49 83.4K
15:07 6,603.90 6,603.93 6,603.27 6,603.27 72.3K
15:08 6,602.99 6,604.08 6,602.77 6,604.08 107.1K
15:09 6,606.80 6,606.80 6,605.56 6,605.91 76.4K
15:10 6,605.49 6,605.49 6,604.70 6,604.70 67.2K
15:11 6,604.50 6,604.50 6,601.17 6,603.23 215.7K
15:12 6,603.68 6,603.68 6,603.01 6,603.26 132.4K
15:13 6,604.16 6,604.16 6,602.02 6,602.02 55.3K
15:14 6,601.89 6,602.73 6,601.89 6,602.73 60.4K
15:15 6,603.16 6,603.95 6,603.16 6,603.95 49.4K
15:16 6,604.37 6,605.62 6,604.37 6,605.62 79.5K
15:17 6,606.55 6,607.51 6,606.46 6,607.51 89.2K
15:18 6,608.31 6,608.31 6,607.42 6,607.42 144.5K
15:19 6,608.04 6,608.66 6,607.94 6,607.99 41.7K
15:20 6,608.83 6,609.46 6,608.83 6,609.46 72.4K
15:21 6,609.54 6,612.85 6,609.54 6,612.85 75.7K
15:22 6,612.92 6,612.92 6,611.68 6,611.68 77.1K
15:23 6,610.97 6,611.03 6,610.72 6,610.72 95.0K
15:24 6,610.71 6,611.05 6,610.71 6,610.75 87.9K
15:25 6,610.35 6,612.48 6,610.14 6,612.48 157.2K
15:26 6,612.63 6,613.28 6,612.35 6,612.35 44.9K
15:27 6,611.92 6,612.06 6,611.58 6,611.58 69.7K
15:28 6,610.67 6,610.77 6,609.22 6,609.22 89.4K
15:29 6,608.56 6,608.73 6,608.31 6,608.35 95.9K
15:30 6,608.07 6,610.18 6,607.54 6,610.18 162.5K
15:31 6,609.95 6,611.44 6,609.20 6,611.44 64.8K
15:32 6,610.64 6,611.19 6,610.57 6,611.19 99.9K
15:33 6,611.25 6,613.16 6,611.25 6,613.03 102.5K
15:34 6,613.30 6,613.30 6,612.21 6,612.33 84.3K
15:35 6,611.53 6,612.96 6,609.28 6,612.96 228.8K
15:36 6,613.43 6,613.91 6,613.32 6,613.32 102.6K
15:37 6,613.66 6,617.14 6,613.66 6,617.14 90.6K
15:38 6,617.10 6,617.15 6,615.36 6,615.36 61.2K
15:39 6,616.08 6,616.64 6,616.08 6,616.41 87.3K
15:40 6,616.19 6,616.47 6,615.87 6,616.47 72.2K
15:41 6,617.11 6,617.73 6,616.64 6,616.64 103.8K
15:42 6,616.14 6,617.17 6,615.50 6,617.17 135.1K
15:43 6,616.96 6,617.30 6,616.62 6,616.62 190.3K
15:44 6,615.66 6,616.89 6,615.59 6,616.89 201.8K
15:45 6,617.34 6,617.37 6,616.84 6,616.88 135.2K
15:46 6,616.26 6,616.26 6,615.31 6,615.35 106.5K
15:47 6,615.02 6,616.03 6,614.06 6,616.03 118.5K
15:48 6,616.99 6,620.53 6,616.99 6,620.53 196.8K
15:49 6,620.31 6,620.39 6,619.92 6,620.39 94.6K
15:50 6,620.52 6,622.04 6,614.97 6,614.97 743.4K
15:51 6,612.26 6,612.91 6,609.76 6,609.76 221.2K
15:52 6,612.32 6,615.62 6,612.32 6,615.62 323.5K
15:53 6,615.64 6,615.64 6,612.51 6,613.12 259.3K
15:54 6,612.68 6,616.21 6,612.68 6,616.21 365.2K
15:55 6,615.50 6,615.50 6,611.07 6,612.08 481.3K
15:56 6,612.31 6,617.54 6,612.31 6,615.98 649.6K
15:57 6,616.59 6,616.65 6,616.02 6,616.02 535.1K
15:58 6,615.98 6,618.78 6,615.98 6,618.78 567.5K
15:59 6,618.60 6,620.98 6,618.60 6,620.98 812.8K
16:00 6,620.64 6,622.61 6,620.64 6,622.61 26,379.3K
16:01 6,622.61 6,622.61 6,622.61 6,622.61 651.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし