S

TRGSPTS10
🏛️ カナダ →
7,937.86
最終更新: 2025-10-01
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 7,234.83 7,262.31 7,234.83 7,262.31 6,030.1K
09:31 7,264.55 7,269.27 7,259.67 7,268.06 354.5K
09:32 7,268.22 7,279.76 7,268.22 7,279.76 334.6K
09:33 7,275.90 7,282.19 7,274.14 7,281.87 406.8K
09:34 7,283.45 7,291.29 7,283.45 7,291.29 379.6K
09:35 7,294.90 7,302.30 7,294.90 7,302.30 290.0K
09:36 7,305.95 7,305.95 7,303.82 7,304.53 398.5K
09:37 7,304.66 7,305.40 7,303.96 7,305.40 268.2K
09:38 7,304.01 7,304.01 7,298.43 7,298.43 334.1K
09:39 7,296.41 7,296.65 7,290.97 7,290.97 453.0K
09:40 7,291.59 7,292.13 7,289.73 7,292.13 224.0K
09:41 7,297.30 7,297.66 7,292.03 7,292.03 375.2K
09:42 7,293.05 7,295.22 7,293.04 7,295.22 207.1K
09:43 7,295.43 7,296.13 7,293.20 7,293.20 176.2K
09:44 7,291.79 7,291.79 7,286.96 7,289.16 235.6K
09:45 7,289.03 7,291.25 7,289.03 7,291.25 88.4K
09:46 7,293.36 7,293.36 7,287.76 7,287.76 201.9K
09:47 7,284.76 7,285.27 7,282.32 7,282.32 127.9K
09:48 7,283.27 7,283.27 7,277.42 7,278.09 149.7K
09:49 7,279.64 7,281.20 7,276.15 7,276.15 217.4K
09:50 7,277.24 7,277.24 7,275.92 7,276.12 549.4K
09:51 7,271.93 7,277.10 7,271.93 7,277.10 189.0K
09:52 7,277.16 7,277.16 7,274.83 7,276.74 148.1K
09:53 7,274.29 7,274.29 7,272.20 7,272.20 125.5K
09:54 7,271.40 7,276.03 7,271.40 7,276.03 106.6K
09:55 7,274.12 7,274.12 7,270.12 7,272.54 141.9K
09:56 7,273.70 7,274.31 7,271.81 7,271.81 130.7K
09:57 7,270.72 7,270.72 7,268.12 7,268.31 164.8K
09:58 7,267.86 7,272.39 7,267.86 7,272.39 86.5K
09:59 7,271.79 7,274.48 7,271.79 7,272.79 151.2K
10:00 7,272.71 7,272.71 7,272.41 7,272.55 119.2K
10:01 7,270.15 7,275.76 7,270.15 7,274.26 166.3K
10:02 7,271.75 7,272.04 7,271.55 7,271.94 92.8K
10:03 7,273.24 7,273.24 7,268.97 7,268.97 121.0K
10:04 7,268.61 7,268.61 7,265.62 7,266.70 115.5K
10:05 7,262.65 7,262.65 7,254.35 7,255.87 503.0K
10:06 7,260.50 7,263.13 7,260.50 7,261.96 142.0K
10:07 7,261.96 7,261.96 7,259.04 7,259.44 102.0K
10:08 7,258.56 7,260.59 7,258.56 7,258.80 124.4K
10:09 7,259.41 7,259.41 7,256.24 7,256.24 69.4K
10:10 7,257.47 7,262.55 7,257.47 7,262.55 244.7K
10:11 7,261.79 7,261.79 7,258.87 7,260.42 99.8K
10:12 7,258.11 7,258.11 7,255.95 7,255.95 164.0K
10:13 7,255.71 7,258.61 7,255.71 7,258.61 119.5K
10:14 7,260.28 7,260.28 7,257.86 7,257.86 97.8K
10:15 7,258.97 7,262.76 7,258.97 7,262.76 120.1K
10:16 7,263.20 7,265.01 7,263.20 7,263.60 73.4K
10:17 7,264.30 7,268.06 7,264.30 7,268.06 149.1K
10:18 7,266.96 7,268.37 7,266.55 7,268.37 80.5K
10:19 7,266.05 7,266.18 7,265.69 7,265.69 326.8K
10:20 7,265.43 7,266.81 7,265.35 7,265.63 150.4K
10:21 7,264.72 7,264.72 7,264.03 7,264.03 82.0K
10:22 7,264.32 7,264.72 7,263.12 7,263.12 87.0K
10:23 7,261.55 7,261.55 7,259.60 7,259.60 179.2K
10:24 7,260.70 7,262.71 7,260.70 7,262.71 161.6K
10:25 7,262.82 7,266.85 7,262.82 7,264.59 59.8K
10:26 7,264.08 7,264.08 7,261.03 7,261.03 95.2K
10:27 7,258.29 7,258.29 7,257.81 7,257.81 127.9K
10:28 7,258.52 7,259.48 7,257.67 7,259.48 88.5K
10:29 7,260.47 7,260.47 7,256.09 7,256.09 117.2K
10:30 7,256.93 7,258.78 7,256.53 7,258.78 91.3K
10:31 7,257.21 7,257.38 7,257.15 7,257.32 100.9K
10:32 7,257.75 7,258.18 7,254.65 7,254.65 159.0K
10:33 7,254.95 7,254.95 7,253.64 7,253.64 83.3K
10:34 7,255.31 7,255.40 7,254.74 7,254.74 63.8K
10:35 7,254.96 7,254.96 7,252.70 7,252.70 91.8K
10:36 7,252.94 7,252.94 7,248.23 7,248.23 97.9K
10:37 7,246.18 7,247.67 7,246.18 7,247.03 96.1K
10:38 7,247.28 7,247.28 7,243.90 7,243.90 200.5K
10:39 7,243.87 7,243.87 7,243.65 7,243.69 60.9K
10:40 7,244.35 7,244.35 7,241.38 7,242.88 89.2K
10:41 7,243.21 7,245.47 7,243.21 7,245.47 156.8K
10:42 7,244.12 7,244.12 7,242.98 7,243.22 132.8K
10:43 7,242.61 7,242.61 7,241.84 7,241.84 58.5K
10:44 7,243.07 7,245.79 7,243.07 7,245.79 89.2K
10:45 7,245.59 7,246.08 7,244.79 7,246.08 61.7K
10:46 7,246.28 7,246.28 7,242.69 7,242.69 62.1K
10:47 7,241.24 7,241.24 7,239.77 7,240.77 91.1K
10:48 7,240.88 7,243.24 7,240.88 7,243.24 57.7K
10:49 7,245.20 7,245.66 7,244.58 7,244.58 67.3K
10:50 7,245.45 7,246.18 7,245.45 7,245.99 86.0K
10:51 7,245.31 7,245.31 7,244.23 7,244.23 145.3K
10:52 7,244.38 7,246.95 7,244.38 7,246.75 119.1K
10:53 7,247.39 7,247.39 7,245.43 7,246.36 52.4K
10:54 7,244.57 7,244.64 7,244.30 7,244.30 115.3K
10:55 7,241.86 7,244.01 7,241.57 7,244.01 161.8K
10:56 7,244.00 7,244.00 7,242.06 7,243.85 118.2K
10:57 7,243.74 7,244.51 7,243.74 7,244.51 84.0K
10:58 7,244.14 7,244.14 7,242.78 7,242.78 147.1K
10:59 7,243.66 7,244.10 7,243.23 7,243.47 43.8K
11:00 7,243.73 7,248.47 7,243.73 7,248.47 161.7K
11:01 7,248.19 7,249.58 7,248.19 7,249.58 61.7K
11:02 7,249.53 7,251.23 7,249.53 7,251.10 49.8K
11:03 7,249.47 7,249.47 7,249.28 7,249.46 47.1K
11:04 7,249.24 7,250.30 7,249.24 7,249.33 36.4K
11:05 7,248.77 7,251.97 7,248.77 7,251.91 48.8K
11:06 7,250.88 7,252.60 7,250.87 7,252.60 69.8K
11:07 7,252.60 7,253.44 7,252.02 7,253.44 86.2K
11:08 7,253.64 7,253.64 7,251.86 7,251.94 52.4K
11:09 7,253.34 7,255.86 7,252.96 7,255.86 67.6K
11:10 7,254.78 7,254.78 7,254.08 7,254.08 123.3K
11:11 7,255.15 7,255.15 7,253.85 7,253.85 54.4K
11:12 7,251.77 7,252.37 7,251.59 7,252.37 57.9K
11:13 7,253.68 7,253.68 7,252.24 7,252.43 59.5K
11:14 7,252.34 7,254.95 7,252.34 7,253.66 212.4K
11:15 7,253.45 7,254.05 7,252.92 7,254.05 282.4K
11:16 7,254.45 7,254.45 7,253.03 7,253.39 44.2K
11:17 7,253.09 7,255.29 7,253.09 7,255.21 69.0K
11:18 7,254.65 7,257.00 7,254.42 7,257.00 68.5K
11:19 7,256.84 7,258.69 7,256.84 7,258.69 160.9K
11:20 7,258.27 7,259.12 7,258.22 7,258.22 45.7K
11:21 7,258.78 7,258.78 7,257.23 7,257.53 52.5K
11:22 7,257.29 7,257.29 7,255.65 7,257.07 52.7K
11:23 7,257.11 7,257.11 7,255.29 7,256.00 109.3K
11:24 7,256.29 7,256.29 7,255.29 7,255.46 86.2K
11:25 7,255.89 7,256.03 7,255.39 7,256.03 49.7K
11:26 7,256.02 7,256.02 7,255.41 7,255.68 57.7K
11:27 7,254.95 7,256.49 7,254.95 7,256.19 80.1K
11:28 7,255.60 7,255.60 7,251.79 7,251.79 73.5K
11:29 7,252.32 7,252.88 7,252.32 7,252.88 49.8K
11:30 7,252.62 7,254.71 7,252.04 7,254.71 77.0K
11:31 7,255.28 7,255.28 7,251.81 7,251.81 92.4K
11:32 7,252.14 7,252.34 7,250.44 7,251.23 59.9K
11:33 7,252.67 7,253.33 7,252.67 7,253.33 56.0K
11:34 7,252.80 7,255.61 7,252.80 7,255.61 132.6K
11:35 7,255.74 7,255.85 7,254.29 7,254.45 97.3K
11:36 7,255.92 7,256.20 7,255.54 7,255.88 78.7K
11:37 7,256.48 7,256.48 7,256.06 7,256.45 91.6K
11:38 7,256.46 7,257.29 7,256.46 7,257.29 36.1K
11:39 7,258.84 7,258.95 7,257.97 7,257.97 66.7K
11:40 7,258.06 7,258.06 7,257.53 7,257.53 55.1K
11:41 7,257.71 7,257.71 7,256.83 7,256.83 63.1K
11:42 7,258.07 7,258.07 7,256.97 7,256.97 76.3K
11:43 7,257.39 7,259.06 7,257.39 7,259.06 89.5K
11:44 7,257.26 7,257.26 7,255.38 7,256.15 87.7K
11:45 7,255.56 7,258.80 7,255.56 7,258.80 91.7K
11:46 7,259.63 7,260.57 7,259.63 7,260.57 101.8K
11:47 7,260.06 7,260.06 7,259.65 7,260.00 46.3K
11:48 7,259.93 7,262.51 7,259.93 7,262.51 75.9K
11:49 7,261.70 7,263.22 7,261.70 7,263.22 105.4K
11:50 7,264.69 7,264.69 7,263.43 7,263.43 77.0K
11:51 7,263.35 7,263.71 7,263.11 7,263.71 55.4K
11:52 7,265.09 7,265.45 7,265.09 7,265.45 178.9K
11:53 7,265.75 7,268.22 7,265.75 7,268.22 209.1K
11:54 7,267.56 7,270.73 7,267.52 7,270.73 69.9K
11:55 7,270.79 7,272.39 7,270.79 7,272.39 63.2K
11:56 7,272.15 7,272.15 7,270.41 7,270.41 93.1K
11:57 7,269.58 7,271.05 7,269.58 7,271.05 94.8K
11:58 7,269.33 7,271.02 7,269.33 7,271.02 132.7K
11:59 7,271.08 7,271.08 7,270.06 7,270.13 91.2K
12:00 7,270.20 7,272.17 7,270.20 7,272.17 60.4K
12:01 7,272.59 7,272.73 7,272.56 7,272.73 50.9K
12:02 7,271.57 7,271.57 7,270.32 7,270.32 92.2K
12:03 7,270.32 7,270.47 7,268.66 7,268.66 20.5K
12:04 7,267.21 7,267.21 7,264.43 7,264.43 51.6K
12:05 7,264.67 7,265.10 7,262.80 7,262.80 102.9K
12:06 7,261.69 7,263.26 7,261.69 7,263.26 93.6K
12:07 7,263.95 7,268.35 7,263.95 7,268.35 114.3K
12:08 7,268.10 7,268.25 7,267.41 7,267.41 56.3K
12:09 7,267.20 7,267.20 7,266.75 7,266.75 41.0K
12:10 7,267.05 7,269.20 7,266.58 7,269.20 94.0K
12:11 7,269.23 7,269.53 7,268.89 7,268.89 40.2K
12:12 7,268.98 7,269.97 7,268.98 7,269.93 87.0K
12:13 7,270.37 7,270.37 7,269.50 7,269.72 45.3K
12:14 7,270.31 7,270.40 7,270.01 7,270.01 33.7K
12:15 7,269.00 7,269.00 7,267.67 7,268.21 78.6K
12:16 7,268.12 7,269.78 7,267.79 7,269.78 107.0K
12:17 7,270.53 7,270.53 7,269.29 7,269.29 60.2K
12:18 7,268.52 7,268.73 7,268.32 7,268.73 127.7K
12:19 7,269.09 7,269.21 7,268.63 7,268.63 100.5K
12:20 7,268.15 7,269.48 7,268.15 7,269.48 73.3K
12:21 7,269.86 7,269.86 7,268.64 7,268.64 77.3K
12:22 7,269.10 7,271.48 7,268.99 7,271.48 60.1K
12:23 7,271.08 7,271.08 7,270.16 7,270.17 53.6K
12:24 7,269.12 7,269.12 7,266.79 7,266.79 50.9K
12:25 7,267.14 7,267.14 7,265.97 7,265.97 38.8K
12:26 7,265.33 7,265.55 7,263.31 7,265.55 100.6K
12:27 7,265.40 7,265.40 7,262.36 7,262.36 77.4K
12:28 7,261.90 7,261.90 7,260.66 7,260.98 183.2K
12:29 7,260.97 7,261.12 7,259.84 7,259.84 30.5K
12:30 7,260.25 7,261.26 7,259.62 7,261.26 42.4K
12:31 7,261.32 7,261.32 7,259.87 7,259.87 89.8K
12:32 7,259.65 7,259.95 7,259.60 7,259.95 68.2K
12:33 7,260.59 7,261.68 7,259.93 7,259.93 122.4K
12:34 7,259.06 7,259.06 7,257.71 7,257.71 80.1K
12:35 7,257.73 7,257.92 7,255.77 7,255.77 89.7K
12:36 7,255.45 7,256.94 7,255.45 7,256.94 93.3K
12:37 7,256.93 7,256.93 7,255.18 7,255.18 141.6K
12:38 7,256.53 7,256.53 7,251.85 7,251.85 277.0K
12:39 7,246.49 7,246.49 7,241.99 7,242.32 545.2K
12:40 7,240.47 7,240.85 7,237.86 7,240.53 223.5K
12:41 7,238.58 7,238.58 7,238.40 7,238.40 116.1K
12:42 7,238.47 7,238.47 7,231.65 7,231.65 364.7K
12:43 7,231.38 7,231.38 7,228.00 7,229.36 578.2K
12:44 7,235.04 7,240.31 7,235.04 7,237.93 140.9K
12:45 7,235.74 7,237.96 7,235.18 7,237.96 81.8K
12:46 7,237.25 7,238.63 7,235.59 7,235.59 98.4K
12:47 7,236.35 7,236.35 7,231.93 7,232.37 243.1K
12:48 7,233.55 7,233.99 7,229.30 7,229.30 300.0K
12:49 7,229.66 7,234.71 7,229.66 7,234.71 121.8K
12:50 7,234.76 7,236.07 7,234.57 7,234.57 57.1K
12:51 7,236.27 7,236.27 7,235.17 7,235.17 98.5K
12:52 7,235.31 7,235.31 7,233.85 7,234.04 67.1K
12:53 7,231.79 7,232.79 7,230.47 7,230.47 210.7K
12:54 7,229.69 7,231.20 7,229.69 7,231.14 123.1K
12:55 7,230.75 7,230.75 7,228.87 7,229.23 109.8K
12:56 7,231.26 7,231.26 7,228.09 7,228.09 100.5K
12:57 7,228.05 7,229.65 7,226.24 7,226.24 126.8K
12:58 7,227.33 7,227.33 7,224.88 7,224.88 66.9K
12:59 7,224.97 7,224.97 7,220.13 7,220.13 120.7K
13:00 7,219.07 7,219.07 7,215.02 7,215.04 367.0K
13:01 7,218.69 7,219.26 7,216.82 7,216.82 136.0K
13:02 7,213.74 7,214.57 7,213.74 7,214.04 420.5K
13:03 7,210.13 7,210.13 7,198.00 7,198.00 732.1K
13:04 7,194.68 7,197.84 7,193.30 7,197.84 1,042.9K
13:05 7,194.87 7,200.48 7,193.13 7,200.48 445.8K
13:06 7,197.85 7,203.80 7,197.85 7,203.80 188.7K
13:07 7,205.36 7,208.82 7,205.36 7,206.52 173.6K
13:08 7,208.34 7,211.55 7,208.29 7,209.87 151.6K
13:09 7,210.37 7,213.93 7,210.37 7,213.93 135.1K
13:10 7,215.83 7,218.39 7,215.83 7,216.31 95.4K
13:11 7,216.48 7,216.48 7,211.09 7,211.09 241.7K
13:12 7,211.01 7,214.88 7,211.01 7,212.48 82.0K
13:13 7,211.01 7,211.01 7,204.44 7,204.44 109.7K
13:14 7,203.17 7,203.17 7,199.71 7,199.71 164.6K
13:15 7,200.78 7,202.95 7,200.78 7,201.31 96.5K
13:16 7,201.08 7,204.07 7,201.08 7,202.47 45.6K
13:17 7,201.77 7,205.69 7,201.77 7,205.69 99.0K
13:18 7,203.43 7,203.43 7,198.61 7,198.61 234.8K
13:19 7,194.06 7,195.82 7,191.36 7,195.82 503.7K
13:20 7,196.85 7,197.68 7,196.85 7,197.39 270.0K
13:21 7,196.70 7,196.70 7,193.99 7,195.62 878.6K
13:22 7,193.45 7,195.40 7,192.92 7,192.92 325.2K
13:23 7,193.20 7,202.40 7,193.20 7,202.40 206.6K
13:24 7,201.78 7,202.20 7,198.93 7,198.93 207.5K
13:25 7,196.99 7,196.99 7,190.27 7,190.27 166.1K
13:26 7,189.37 7,189.37 7,185.22 7,185.22 305.5K
13:27 7,182.99 7,185.45 7,182.54 7,182.54 229.0K
13:28 7,182.18 7,182.72 7,176.63 7,176.63 354.0K
13:29 7,179.26 7,184.76 7,179.26 7,184.76 232.0K
13:30 7,182.03 7,184.83 7,181.29 7,184.83 236.3K
13:31 7,186.10 7,194.24 7,186.10 7,194.24 282.9K
13:32 7,195.43 7,195.43 7,193.47 7,193.47 93.8K
13:33 7,193.97 7,193.97 7,192.59 7,192.59 99.9K
13:34 7,191.16 7,195.03 7,191.16 7,195.03 181.5K
13:35 7,194.92 7,196.48 7,194.72 7,196.27 164.7K
13:36 7,197.42 7,197.42 7,196.21 7,196.73 93.7K
13:37 7,197.07 7,197.07 7,191.07 7,191.07 268.1K
13:38 7,192.35 7,193.54 7,192.30 7,192.30 84.9K
13:39 7,192.66 7,194.84 7,192.66 7,194.84 74.2K
13:40 7,196.15 7,196.38 7,196.15 7,196.15 114.5K
13:41 7,193.93 7,193.93 7,185.93 7,187.44 381.9K
13:42 7,187.41 7,187.41 7,185.85 7,185.85 208.1K
13:43 7,186.38 7,190.64 7,186.38 7,190.64 130.9K
13:44 7,189.92 7,189.92 7,183.49 7,183.49 247.2K
13:45 7,184.07 7,184.07 7,177.28 7,177.28 303.5K
13:46 7,176.32 7,177.73 7,174.35 7,177.03 212.2K
13:47 7,178.96 7,179.25 7,178.72 7,178.72 47.6K
13:48 7,178.18 7,178.84 7,173.53 7,173.53 219.0K
13:49 7,173.23 7,175.76 7,173.23 7,175.18 201.0K
13:50 7,174.41 7,174.51 7,172.50 7,172.50 147.4K
13:51 7,172.65 7,172.65 7,168.50 7,169.65 99.4K
13:52 7,170.87 7,171.35 7,169.03 7,169.03 215.7K
13:53 7,165.59 7,165.59 7,162.37 7,162.37 263.1K
13:54 7,165.16 7,166.37 7,164.19 7,166.37 177.0K
13:55 7,163.47 7,166.98 7,163.47 7,166.98 196.2K
13:56 7,167.27 7,167.27 7,165.90 7,166.69 105.1K
13:57 7,165.94 7,166.20 7,163.90 7,163.90 122.0K
13:58 7,161.40 7,161.40 7,156.34 7,156.34 429.9K
13:59 7,155.82 7,156.33 7,154.58 7,156.33 175.3K
14:00 7,155.52 7,155.52 7,151.92 7,152.38 153.9K
14:01 7,152.26 7,152.26 7,144.98 7,144.98 278.3K
14:02 7,144.22 7,144.22 7,136.61 7,136.61 206.4K
14:03 7,138.04 7,138.04 7,134.72 7,136.15 358.7K
14:04 7,137.40 7,137.40 7,133.55 7,133.55 582.3K
14:05 7,136.88 7,137.31 7,135.53 7,135.53 272.8K
14:06 7,135.60 7,140.38 7,135.60 7,140.38 310.7K
14:07 7,144.13 7,147.41 7,144.13 7,147.41 160.9K
14:08 7,148.05 7,149.25 7,147.46 7,147.46 218.5K
14:09 7,148.45 7,149.38 7,148.45 7,149.29 153.5K
14:10 7,147.15 7,147.67 7,144.79 7,147.67 220.9K
14:11 7,148.11 7,148.11 7,146.78 7,146.78 123.8K
14:12 7,148.67 7,148.67 7,143.29 7,143.29 331.9K
14:13 7,141.97 7,143.93 7,139.29 7,139.29 755.9K
14:14 7,139.08 7,139.08 7,134.83 7,134.83 278.0K
14:15 7,139.02 7,139.02 7,137.27 7,137.41 216.2K
14:16 7,137.11 7,137.11 7,133.81 7,133.81 136.3K
14:17 7,135.69 7,135.69 7,135.22 7,135.58 112.5K
14:18 7,136.05 7,136.05 7,128.00 7,128.00 148.2K
14:19 7,128.29 7,128.29 7,124.93 7,124.93 141.2K
14:20 7,124.93 7,125.22 7,124.59 7,125.22 354.2K
14:21 7,124.87 7,124.87 7,123.65 7,124.59 320.2K
14:22 7,124.69 7,125.80 7,124.69 7,125.80 318.8K
14:23 7,126.43 7,128.84 7,126.42 7,126.42 355.5K
14:24 7,125.31 7,125.31 7,119.89 7,119.89 401.4K
14:25 7,119.23 7,119.23 7,116.16 7,116.16 337.1K
14:26 7,114.50 7,116.12 7,114.50 7,115.12 209.3K
14:27 7,114.70 7,114.70 7,111.82 7,111.82 160.3K
14:28 7,111.62 7,115.81 7,111.62 7,115.81 328.4K
14:29 7,114.17 7,115.51 7,113.64 7,115.51 106.5K
14:30 7,115.46 7,115.66 7,112.96 7,112.96 169.4K
14:31 7,113.83 7,115.02 7,109.23 7,109.23 587.7K
14:32 7,109.43 7,109.43 7,107.45 7,107.45 340.4K
14:33 7,106.37 7,112.89 7,106.37 7,112.35 280.4K
14:34 7,112.71 7,112.71 7,111.05 7,111.64 150.7K
14:35 7,111.74 7,118.18 7,111.74 7,118.18 199.6K
14:36 7,118.23 7,118.37 7,117.67 7,118.09 106.1K
14:37 7,118.10 7,118.61 7,117.88 7,117.88 62.0K
14:38 7,117.92 7,118.18 7,115.35 7,117.08 150.2K
14:39 7,120.73 7,121.36 7,119.82 7,121.36 123.2K
14:40 7,121.16 7,123.65 7,120.96 7,123.65 103.2K
14:41 7,122.62 7,122.93 7,121.27 7,122.15 111.9K
14:42 7,122.27 7,122.27 7,120.67 7,122.01 117.9K
14:43 7,122.22 7,122.22 7,118.49 7,118.49 148.2K
14:44 7,117.86 7,119.13 7,117.26 7,117.26 134.0K
14:45 7,117.39 7,118.07 7,117.39 7,118.07 76.8K
14:46 7,117.97 7,120.68 7,116.75 7,120.68 270.1K
14:47 7,120.24 7,120.24 7,116.26 7,116.26 135.2K
14:48 7,116.70 7,116.70 7,115.27 7,115.27 167.6K
14:49 7,116.31 7,116.43 7,115.71 7,115.71 86.1K
14:50 7,115.55 7,115.64 7,114.27 7,114.27 90.5K
14:51 7,115.53 7,119.41 7,115.53 7,119.41 181.3K
14:52 7,121.26 7,121.26 7,119.66 7,119.66 109.4K
14:53 7,119.77 7,119.77 7,119.19 7,119.31 90.0K
14:54 7,120.28 7,121.31 7,120.28 7,121.00 216.9K
14:55 7,120.91 7,122.11 7,120.91 7,121.10 86.8K
14:56 7,122.89 7,122.89 7,120.66 7,121.42 163.4K
14:57 7,119.81 7,121.98 7,119.61 7,121.98 157.0K
14:58 7,121.60 7,121.60 7,121.06 7,121.06 113.4K
14:59 7,121.84 7,121.84 7,119.75 7,119.75 94.1K
15:00 7,120.77 7,122.03 7,120.36 7,122.03 178.0K
15:01 7,123.42 7,127.67 7,123.42 7,127.67 165.5K
15:02 7,127.96 7,129.03 7,127.06 7,129.03 140.9K
15:03 7,128.32 7,128.32 7,124.72 7,124.72 179.4K
15:04 7,123.45 7,126.46 7,123.45 7,126.46 184.3K
15:05 7,127.25 7,127.55 7,127.12 7,127.42 66.0K
15:06 7,127.60 7,127.60 7,124.24 7,124.24 151.6K
15:07 7,124.49 7,125.46 7,124.04 7,124.04 92.7K
15:08 7,124.12 7,125.82 7,123.57 7,125.82 326.4K
15:09 7,126.54 7,126.73 7,126.54 7,126.73 64.3K
15:10 7,127.06 7,127.06 7,121.04 7,121.04 181.1K
15:11 7,120.90 7,122.99 7,120.90 7,122.99 85.4K
15:12 7,123.82 7,124.53 7,123.80 7,123.99 93.4K
15:13 7,123.41 7,124.18 7,123.41 7,123.82 75.8K
15:14 7,124.07 7,124.07 7,123.50 7,123.50 59.3K
15:15 7,122.84 7,122.84 7,116.61 7,116.61 288.4K
15:16 7,116.82 7,117.07 7,116.45 7,116.59 90.7K
15:17 7,117.27 7,117.58 7,115.86 7,115.88 86.4K
15:18 7,113.28 7,114.39 7,113.28 7,114.39 202.8K
15:19 7,115.36 7,116.44 7,113.00 7,113.00 473.9K
15:20 7,111.79 7,112.00 7,111.06 7,111.06 203.9K
15:21 7,110.54 7,111.65 7,110.54 7,110.76 195.5K
15:22 7,112.05 7,112.05 7,108.69 7,108.69 252.6K
15:23 7,108.39 7,109.67 7,108.21 7,109.67 113.5K
15:24 7,109.72 7,110.63 7,108.85 7,110.63 144.6K
15:25 7,110.10 7,110.62 7,109.13 7,109.13 166.6K
15:26 7,109.97 7,111.78 7,109.97 7,111.78 181.6K
15:27 7,111.86 7,113.60 7,111.86 7,113.60 126.3K
15:28 7,116.24 7,120.56 7,116.24 7,120.55 177.5K
15:29 7,122.06 7,122.29 7,119.73 7,119.85 189.5K
15:30 7,120.13 7,120.75 7,116.65 7,116.65 136.0K
15:31 7,116.72 7,119.64 7,116.72 7,119.45 129.9K
15:32 7,119.88 7,119.88 7,118.79 7,118.79 158.3K
15:33 7,118.42 7,119.18 7,118.30 7,118.57 104.5K
15:34 7,117.89 7,118.34 7,117.00 7,118.34 182.4K
15:35 7,117.83 7,119.89 7,117.83 7,119.89 198.9K
15:36 7,119.83 7,120.96 7,119.83 7,120.96 73.7K
15:37 7,120.77 7,120.77 7,117.67 7,117.67 189.3K
15:38 7,116.62 7,116.62 7,115.67 7,115.76 263.5K
15:39 7,116.50 7,117.54 7,116.00 7,116.00 312.5K
15:40 7,114.13 7,114.13 7,110.20 7,110.20 408.3K
15:41 7,110.14 7,110.85 7,110.00 7,110.16 125.6K
15:42 7,110.77 7,112.68 7,110.77 7,112.24 418.3K
15:43 7,111.99 7,112.31 7,110.72 7,110.72 298.2K
15:44 7,110.57 7,112.28 7,110.57 7,112.18 189.8K
15:45 7,111.98 7,112.65 7,110.99 7,110.99 253.7K
15:46 7,111.94 7,113.77 7,111.94 7,113.23 244.5K
15:47 7,112.47 7,112.47 7,111.68 7,112.07 182.5K
15:48 7,112.57 7,113.24 7,111.46 7,111.46 249.2K
15:49 7,109.90 7,111.88 7,109.63 7,111.88 405.5K
15:50 7,110.88 7,112.00 7,107.11 7,112.00 837.3K
15:51 7,111.24 7,111.40 7,110.47 7,111.40 310.2K
15:52 7,110.76 7,112.95 7,110.22 7,110.22 482.1K
15:53 7,110.74 7,110.74 7,102.87 7,104.97 1,217.7K
15:54 7,105.28 7,107.37 7,105.28 7,106.67 451.0K
15:55 7,106.63 7,108.77 7,105.19 7,107.67 510.6K
15:56 7,108.55 7,111.06 7,108.55 7,111.06 857.1K
15:57 7,111.33 7,111.57 7,110.75 7,110.99 624.8K
15:58 7,111.59 7,111.65 7,110.27 7,110.91 1,646.9K
15:59 7,111.59 7,112.60 7,111.58 7,111.58 1,209.3K
16:00 7,110.95 7,110.95 7,109.27 7,109.27 71,737.1K
16:01 7,109.27 7,109.27 7,109.27 7,109.27 15.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし