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 7,109.27 7,109.27 7,036.74 7,050.28 8,610.7K
09:31 7,053.60 7,058.64 7,043.56 7,047.48 1,154.3K
09:32 7,043.38 7,049.30 7,043.07 7,047.09 407.7K
09:33 7,061.77 7,077.20 7,061.77 7,077.20 739.0K
09:34 7,074.12 7,074.12 7,069.67 7,069.67 286.4K
09:35 7,066.54 7,067.18 7,060.76 7,067.18 291.2K
09:36 7,061.71 7,072.70 7,061.71 7,072.70 464.6K
09:37 7,070.28 7,070.28 7,060.95 7,060.95 372.0K
09:38 7,061.08 7,064.57 7,060.83 7,064.57 307.0K
09:39 7,066.86 7,067.81 7,065.05 7,067.81 308.9K
09:40 7,066.39 7,066.39 7,058.50 7,058.50 314.7K
09:41 7,056.22 7,063.27 7,056.22 7,063.27 293.0K
09:42 7,063.34 7,066.02 7,062.60 7,066.02 300.7K
09:43 7,066.49 7,069.48 7,066.49 7,066.94 361.0K
09:44 7,065.81 7,070.65 7,065.81 7,070.65 247.9K
09:45 7,069.13 7,078.14 7,069.13 7,078.14 283.3K
09:46 7,082.80 7,086.03 7,082.80 7,086.03 323.2K
09:47 7,090.83 7,090.84 7,090.43 7,090.67 428.8K
09:48 7,093.25 7,093.25 7,091.24 7,091.76 207.6K
09:49 7,090.05 7,092.94 7,090.05 7,092.34 150.1K
09:50 7,091.80 7,093.51 7,088.63 7,093.51 158.8K
09:51 7,096.17 7,102.57 7,096.17 7,102.57 592.0K
09:52 7,103.12 7,103.30 7,101.15 7,103.30 103.0K
09:53 7,100.47 7,100.47 7,093.56 7,094.13 166.2K
09:54 7,094.55 7,097.89 7,094.55 7,097.89 128.7K
09:55 7,096.39 7,096.39 7,093.27 7,093.27 179.8K
09:56 7,091.19 7,093.41 7,091.19 7,091.75 138.2K
09:57 7,092.17 7,092.17 7,089.39 7,089.95 147.3K
09:58 7,092.61 7,092.64 7,090.43 7,090.70 138.3K
09:59 7,089.79 7,091.08 7,088.94 7,088.94 223.0K
10:00 7,088.65 7,092.48 7,088.48 7,092.48 220.1K
10:01 7,090.93 7,092.08 7,090.93 7,092.08 207.5K
10:02 7,097.54 7,102.82 7,097.54 7,102.70 338.5K
10:03 7,103.15 7,103.53 7,101.46 7,101.93 163.7K
10:04 7,104.10 7,104.10 7,100.82 7,100.82 144.7K
10:05 7,101.17 7,104.27 7,101.17 7,104.27 291.0K
10:06 7,103.46 7,103.46 7,098.43 7,098.43 227.4K
10:07 7,099.52 7,100.53 7,097.66 7,098.37 202.1K
10:08 7,100.47 7,103.82 7,100.47 7,103.82 147.8K
10:09 7,105.89 7,108.90 7,105.89 7,108.90 222.2K
10:10 7,110.02 7,110.02 7,107.18 7,107.98 99.9K
10:11 7,107.68 7,109.38 7,107.68 7,109.38 98.3K
10:12 7,108.27 7,108.72 7,106.36 7,108.72 89.4K
10:13 7,108.58 7,108.58 7,105.14 7,108.22 81.7K
10:14 7,107.88 7,108.46 7,104.64 7,104.64 211.4K
10:15 7,103.02 7,103.02 7,102.02 7,102.02 102.3K
10:16 7,101.44 7,103.72 7,101.44 7,103.72 69.4K
10:17 7,106.59 7,106.59 7,105.32 7,105.52 94.8K
10:18 7,105.09 7,105.89 7,103.45 7,105.89 145.7K
10:19 7,106.99 7,107.15 7,105.42 7,105.90 158.4K
10:20 7,107.97 7,108.25 7,106.29 7,108.25 203.2K
10:21 7,107.07 7,108.63 7,106.55 7,106.56 130.9K
10:22 7,104.70 7,104.70 7,099.84 7,099.84 418.1K
10:23 7,099.72 7,101.40 7,099.61 7,101.40 76.5K
10:24 7,100.67 7,101.44 7,100.67 7,101.44 176.2K
10:25 7,099.65 7,100.98 7,099.65 7,100.98 95.6K
10:26 7,100.21 7,100.21 7,096.77 7,098.56 163.7K
10:27 7,097.37 7,097.72 7,096.80 7,096.80 133.2K
10:28 7,095.49 7,095.49 7,093.44 7,093.44 100.0K
10:29 7,095.82 7,095.82 7,094.47 7,094.47 167.0K
10:30 7,095.17 7,097.94 7,094.27 7,097.94 98.7K
10:31 7,096.96 7,096.96 7,095.62 7,096.04 58.5K
10:32 7,096.27 7,098.24 7,094.90 7,098.24 101.3K
10:33 7,098.14 7,100.66 7,098.14 7,100.66 120.4K
10:34 7,099.13 7,100.27 7,099.13 7,099.66 87.0K
10:35 7,102.86 7,103.61 7,102.76 7,103.61 93.3K
10:36 7,102.92 7,104.75 7,102.55 7,104.75 89.1K
10:37 7,104.99 7,105.82 7,103.35 7,103.35 107.4K
10:38 7,105.64 7,106.66 7,105.64 7,105.72 167.9K
10:39 7,104.86 7,105.29 7,104.56 7,105.09 112.2K
10:40 7,103.73 7,105.41 7,101.42 7,105.41 137.3K
10:41 7,103.96 7,104.01 7,103.15 7,104.01 125.6K
10:42 7,102.80 7,104.85 7,102.80 7,104.85 71.2K
10:43 7,104.98 7,107.20 7,104.98 7,105.04 102.0K
10:44 7,105.16 7,107.56 7,104.50 7,104.50 96.0K
10:45 7,103.86 7,106.25 7,103.86 7,105.96 95.7K
10:46 7,106.36 7,106.50 7,104.86 7,104.98 64.7K
10:47 7,104.19 7,106.26 7,104.19 7,106.26 87.0K
10:48 7,107.49 7,107.60 7,106.71 7,107.33 180.2K
10:49 7,108.40 7,108.98 7,107.90 7,108.98 99.9K
10:50 7,109.06 7,109.06 7,107.15 7,107.15 82.1K
10:51 7,108.12 7,110.79 7,108.12 7,110.71 92.8K
10:52 7,111.07 7,112.26 7,110.95 7,112.26 129.0K
10:53 7,112.96 7,112.96 7,110.79 7,111.19 285.6K
10:54 7,108.69 7,108.69 7,105.15 7,105.15 77.2K
10:55 7,106.36 7,106.36 7,104.86 7,104.86 48.6K
10:56 7,104.83 7,107.42 7,104.63 7,107.30 51.9K
10:57 7,105.84 7,105.84 7,101.90 7,101.90 104.1K
10:58 7,104.28 7,104.28 7,102.64 7,102.64 84.6K
10:59 7,103.92 7,105.04 7,103.92 7,105.04 100.2K
11:00 7,105.63 7,109.42 7,105.63 7,109.42 175.3K
11:01 7,110.87 7,111.56 7,110.37 7,110.94 117.1K
11:02 7,109.90 7,112.52 7,109.90 7,112.52 73.2K
11:03 7,112.94 7,112.94 7,108.64 7,108.64 74.5K
11:04 7,105.89 7,105.89 7,103.72 7,104.18 169.3K
11:05 7,104.85 7,104.85 7,100.83 7,100.83 95.5K
11:06 7,099.87 7,099.87 7,098.49 7,099.14 154.9K
11:07 7,098.80 7,100.82 7,098.80 7,100.82 143.1K
11:08 7,100.98 7,101.00 7,099.63 7,099.63 112.4K
11:09 7,099.43 7,100.11 7,099.43 7,100.11 89.6K
11:10 7,100.68 7,101.25 7,100.44 7,101.25 81.6K
11:11 7,101.31 7,102.82 7,101.31 7,102.36 71.1K
11:12 7,102.96 7,104.14 7,102.96 7,103.71 58.4K
11:13 7,102.95 7,102.95 7,102.31 7,102.46 33.8K
11:14 7,100.75 7,100.75 7,098.75 7,098.79 142.7K
11:15 7,098.40 7,098.40 7,091.98 7,091.98 102.6K
11:16 7,091.47 7,091.47 7,089.73 7,090.72 115.4K
11:17 7,090.58 7,090.58 7,088.55 7,088.55 117.5K
11:18 7,085.75 7,085.83 7,081.85 7,083.00 190.3K
11:19 7,084.17 7,084.22 7,082.15 7,082.15 80.4K
11:20 7,081.86 7,085.52 7,081.86 7,085.52 88.0K
11:21 7,085.34 7,085.39 7,084.44 7,084.44 75.5K
11:22 7,083.82 7,084.71 7,083.71 7,084.71 77.9K
11:23 7,083.94 7,084.76 7,083.73 7,084.76 59.3K
11:24 7,085.95 7,086.08 7,084.78 7,084.78 65.1K
11:25 7,084.33 7,085.51 7,084.32 7,085.51 52.4K
11:26 7,085.09 7,085.97 7,084.70 7,085.97 79.4K
11:27 7,087.09 7,088.12 7,086.61 7,086.61 101.3K
11:28 7,086.19 7,089.98 7,086.19 7,089.98 92.0K
11:29 7,090.74 7,090.98 7,090.34 7,090.62 79.0K
11:30 7,091.10 7,092.98 7,090.52 7,092.98 72.8K
11:31 7,093.22 7,093.90 7,092.03 7,092.03 49.2K
11:32 7,092.10 7,094.97 7,092.10 7,094.97 81.7K
11:33 7,094.64 7,095.96 7,093.99 7,093.99 42.2K
11:34 7,094.58 7,094.66 7,094.10 7,094.29 105.6K
11:35 7,095.15 7,099.34 7,095.15 7,099.34 143.7K
11:36 7,098.37 7,098.37 7,097.83 7,098.37 64.4K
11:37 7,099.96 7,104.68 7,099.96 7,104.68 278.3K
11:38 7,104.89 7,104.89 7,103.09 7,103.53 121.0K
11:39 7,103.72 7,105.19 7,103.23 7,103.23 53.0K
11:40 7,101.85 7,102.22 7,100.60 7,102.22 101.7K
11:41 7,101.77 7,101.77 7,096.47 7,096.47 130.0K
11:42 7,097.77 7,097.77 7,097.04 7,097.50 85.9K
11:43 7,097.34 7,097.34 7,093.22 7,093.22 109.4K
11:44 7,093.44 7,093.75 7,093.44 7,093.75 47.7K
11:45 7,094.06 7,094.75 7,094.06 7,094.75 71.2K
11:46 7,094.71 7,095.03 7,093.47 7,093.47 47.4K
11:47 7,093.45 7,093.97 7,092.54 7,093.97 54.1K
11:48 7,094.35 7,094.35 7,092.30 7,093.28 81.5K
11:49 7,093.06 7,093.06 7,091.67 7,091.67 78.3K
11:50 7,090.89 7,090.89 7,088.75 7,089.32 76.7K
11:51 7,089.44 7,091.60 7,089.44 7,090.75 210.3K
11:52 7,090.78 7,091.06 7,090.77 7,090.77 51.2K
11:53 7,089.78 7,089.78 7,086.40 7,086.40 833.0K
11:54 7,086.51 7,086.51 7,081.33 7,081.51 176.9K
11:55 7,080.89 7,080.89 7,079.58 7,079.58 127.3K
11:56 7,078.28 7,078.28 7,076.01 7,076.01 131.4K
11:57 7,076.12 7,076.92 7,074.80 7,074.80 131.8K
11:58 7,077.02 7,078.04 7,076.96 7,078.04 141.0K
11:59 7,078.35 7,078.35 7,076.22 7,077.24 110.9K
12:00 7,077.28 7,078.76 7,076.64 7,077.59 127.7K
12:01 7,076.92 7,076.96 7,076.57 7,076.57 118.9K
12:02 7,076.80 7,076.92 7,076.20 7,076.92 40.0K
12:03 7,074.61 7,074.61 7,073.91 7,074.57 68.4K
12:04 7,074.57 7,074.82 7,074.48 7,074.82 63.7K
12:05 7,076.77 7,079.10 7,076.39 7,079.10 74.2K
12:06 7,078.69 7,078.80 7,077.04 7,078.80 59.8K
12:07 7,078.97 7,081.09 7,078.97 7,081.09 118.9K
12:08 7,080.83 7,082.36 7,079.83 7,079.83 51.6K
12:09 7,080.16 7,080.16 7,078.16 7,078.16 78.8K
12:10 7,078.23 7,079.62 7,077.90 7,079.60 75.4K
12:11 7,079.89 7,080.71 7,079.89 7,080.71 53.4K
12:12 7,080.61 7,080.61 7,077.51 7,077.51 84.7K
12:13 7,077.77 7,078.89 7,077.77 7,078.52 63.1K
12:14 7,077.88 7,077.93 7,077.66 7,077.66 41.4K
12:15 7,077.60 7,078.66 7,077.33 7,077.33 47.6K
12:16 7,076.84 7,076.84 7,076.51 7,076.51 72.3K
12:17 7,076.22 7,077.52 7,076.22 7,077.52 91.3K
12:18 7,077.31 7,078.82 7,077.31 7,078.37 130.4K
12:19 7,078.83 7,079.71 7,078.83 7,079.71 133.7K
12:20 7,079.41 7,079.41 7,077.66 7,077.66 70.2K
12:21 7,078.17 7,079.68 7,077.46 7,079.68 86.9K
12:22 7,079.78 7,081.33 7,079.78 7,081.33 87.0K
12:23 7,082.13 7,082.47 7,081.93 7,081.97 48.3K
12:24 7,082.71 7,083.81 7,082.71 7,083.81 64.9K
12:25 7,083.35 7,083.35 7,081.59 7,081.59 75.6K
12:26 7,082.12 7,083.16 7,082.12 7,082.67 108.1K
12:27 7,083.17 7,084.20 7,083.17 7,083.76 47.0K
12:28 7,084.28 7,084.28 7,082.60 7,082.60 69.1K
12:29 7,083.17 7,084.43 7,083.17 7,084.17 96.7K
12:30 7,084.12 7,084.71 7,083.26 7,084.71 94.8K
12:31 7,084.48 7,085.08 7,084.23 7,085.08 33.7K
12:32 7,084.34 7,084.85 7,084.34 7,084.57 62.1K
12:33 7,085.02 7,086.75 7,085.02 7,085.86 82.5K
12:34 7,085.29 7,085.29 7,084.53 7,084.74 70.7K
12:35 7,085.07 7,085.07 7,083.24 7,083.90 85.9K
12:36 7,083.05 7,084.32 7,083.05 7,084.32 50.3K
12:37 7,084.77 7,085.44 7,084.77 7,085.35 35.7K
12:38 7,085.15 7,085.42 7,084.80 7,084.80 50.1K
12:39 7,083.33 7,083.61 7,083.30 7,083.55 83.3K
12:40 7,083.13 7,083.13 7,082.57 7,082.99 57.1K
12:41 7,082.36 7,082.36 7,080.74 7,080.85 163.2K
12:42 7,080.94 7,083.11 7,080.52 7,083.11 172.2K
12:43 7,083.36 7,085.46 7,083.36 7,085.41 48.3K
12:44 7,085.49 7,086.33 7,085.15 7,086.26 60.7K
12:45 7,086.25 7,088.95 7,086.25 7,088.46 81.9K
12:46 7,087.65 7,087.65 7,084.58 7,084.58 94.2K
12:47 7,083.84 7,084.39 7,083.84 7,083.90 86.9K
12:48 7,084.37 7,084.37 7,082.02 7,082.02 133.0K
12:49 7,081.03 7,081.03 7,080.37 7,080.43 269.3K
12:50 7,079.61 7,083.41 7,079.39 7,083.22 557.1K
12:51 7,084.13 7,084.13 7,082.53 7,082.53 54.2K
12:52 7,083.74 7,083.96 7,082.76 7,082.76 32.6K
12:53 7,082.70 7,083.29 7,082.28 7,083.29 217.7K
12:54 7,083.29 7,083.29 7,082.18 7,082.62 52.8K
12:55 7,081.81 7,081.98 7,080.72 7,080.72 54.1K
12:56 7,078.85 7,078.85 7,076.24 7,076.24 195.1K
12:57 7,076.36 7,077.27 7,076.36 7,077.27 104.4K
12:58 7,076.45 7,076.49 7,076.30 7,076.49 73.5K
12:59 7,076.56 7,077.05 7,076.52 7,077.05 78.5K
13:00 7,076.68 7,077.30 7,075.86 7,075.86 102.6K
13:01 7,075.32 7,076.50 7,075.18 7,076.50 56.6K
13:02 7,075.26 7,076.42 7,075.26 7,076.42 58.2K
13:03 7,076.79 7,077.68 7,076.79 7,077.68 114.8K
13:04 7,076.74 7,078.88 7,076.74 7,078.88 98.1K
13:05 7,080.50 7,082.20 7,080.27 7,082.20 228.1K
13:06 7,083.39 7,083.91 7,083.39 7,083.63 63.4K
13:07 7,084.33 7,085.51 7,084.32 7,085.51 55.3K
13:08 7,085.50 7,085.50 7,084.12 7,084.80 61.0K
13:09 7,084.72 7,084.72 7,082.54 7,082.54 121.5K
13:10 7,082.41 7,085.22 7,082.41 7,085.22 46.5K
13:11 7,084.84 7,085.51 7,083.92 7,085.38 66.2K
13:12 7,085.60 7,087.17 7,085.23 7,086.94 97.8K
13:13 7,086.13 7,087.73 7,086.13 7,087.73 67.7K
13:14 7,087.69 7,087.72 7,087.15 7,087.72 31.4K
13:15 7,087.38 7,087.38 7,087.04 7,087.36 159.6K
13:16 7,087.14 7,089.22 7,087.14 7,089.22 116.9K
13:17 7,088.54 7,088.54 7,086.89 7,087.27 51.1K
13:18 7,087.10 7,087.10 7,086.13 7,086.83 60.3K
13:19 7,086.78 7,087.01 7,086.27 7,086.39 43.6K
13:20 7,085.98 7,086.08 7,085.32 7,085.32 57.2K
13:21 7,085.37 7,085.37 7,083.70 7,084.61 125.1K
13:22 7,083.88 7,083.88 7,083.62 7,083.62 31.6K
13:23 7,083.64 7,084.29 7,083.61 7,084.29 85.9K
13:24 7,083.17 7,083.17 7,082.06 7,082.25 85.6K
13:25 7,081.74 7,082.42 7,081.54 7,082.42 87.4K
13:26 7,083.47 7,084.17 7,083.47 7,084.12 69.8K
13:27 7,084.11 7,085.55 7,084.11 7,085.27 84.8K
13:28 7,084.80 7,084.80 7,082.30 7,082.62 75.8K
13:29 7,082.25 7,083.92 7,082.25 7,083.92 40.8K
13:30 7,083.83 7,084.45 7,083.78 7,083.78 50.6K
13:31 7,084.58 7,084.58 7,082.64 7,082.79 55.6K
13:32 7,083.33 7,083.70 7,083.14 7,083.14 47.9K
13:33 7,083.40 7,084.80 7,083.40 7,084.80 41.1K
13:34 7,084.51 7,084.51 7,083.95 7,083.95 27.5K
13:35 7,084.38 7,084.75 7,084.38 7,084.50 117.8K
13:36 7,084.85 7,084.88 7,084.63 7,084.88 32.1K
13:37 7,085.45 7,088.00 7,085.45 7,088.00 99.5K
13:38 7,089.45 7,089.45 7,087.77 7,087.77 104.6K
13:39 7,087.42 7,088.53 7,087.42 7,088.53 108.9K
13:40 7,089.73 7,092.70 7,089.73 7,092.70 87.2K
13:41 7,093.42 7,094.54 7,093.42 7,094.54 144.9K
13:42 7,094.89 7,094.89 7,093.65 7,093.84 50.2K
13:43 7,093.92 7,093.92 7,093.60 7,093.80 88.9K
13:44 7,093.54 7,093.54 7,091.42 7,091.42 38.6K
13:45 7,092.09 7,093.13 7,092.09 7,092.97 54.8K
13:46 7,093.26 7,093.26 7,092.74 7,092.74 98.5K
13:47 7,092.58 7,092.89 7,092.32 7,092.89 59.9K
13:48 7,092.77 7,092.77 7,092.23 7,092.37 69.3K
13:49 7,093.37 7,097.04 7,093.37 7,097.04 222.7K
13:50 7,096.77 7,096.77 7,095.62 7,095.76 44.9K
13:51 7,096.38 7,096.61 7,096.38 7,096.61 37.4K
13:52 7,096.48 7,097.62 7,096.48 7,097.62 42.8K
13:53 7,097.12 7,097.40 7,096.96 7,097.40 42.4K
13:54 7,096.81 7,097.66 7,096.81 7,097.66 43.6K
13:55 7,098.94 7,099.19 7,098.25 7,098.25 91.3K
13:56 7,098.63 7,098.67 7,098.62 7,098.67 39.6K
13:57 7,097.77 7,099.26 7,097.75 7,099.26 49.9K
13:58 7,099.30 7,099.81 7,099.30 7,099.81 57.1K
13:59 7,100.22 7,100.22 7,098.25 7,098.25 75.3K
14:00 7,097.76 7,099.75 7,097.76 7,099.61 85.1K
14:01 7,099.03 7,100.57 7,098.94 7,100.57 87.1K
14:02 7,101.57 7,101.96 7,101.46 7,101.46 42.5K
14:03 7,101.08 7,101.08 7,099.97 7,099.97 54.9K
14:04 7,099.74 7,099.97 7,099.56 7,099.97 61.3K
14:05 7,099.66 7,100.13 7,099.57 7,099.57 40.6K
14:06 7,100.05 7,100.05 7,098.03 7,098.03 87.6K
14:07 7,097.06 7,097.06 7,095.94 7,095.94 128.0K
14:08 7,096.70 7,097.23 7,096.70 7,097.00 81.9K
14:09 7,096.74 7,096.74 7,094.72 7,094.72 57.1K
14:10 7,093.71 7,093.71 7,091.80 7,091.80 84.4K
14:11 7,091.99 7,092.20 7,091.99 7,092.20 59.6K
14:12 7,091.83 7,091.83 7,091.40 7,091.60 135.8K
14:13 7,091.52 7,091.52 7,089.53 7,090.08 60.6K
14:14 7,090.32 7,091.82 7,090.32 7,091.34 39.4K
14:15 7,091.62 7,091.62 7,091.17 7,091.41 128.8K
14:16 7,092.76 7,093.29 7,091.74 7,091.74 167.7K
14:17 7,092.31 7,092.40 7,091.98 7,092.18 75.7K
14:18 7,092.07 7,093.95 7,092.07 7,093.67 47.8K
14:19 7,093.21 7,093.21 7,092.90 7,093.11 29.3K
14:20 7,093.78 7,093.78 7,092.25 7,092.34 201.3K
14:21 7,092.83 7,093.08 7,092.77 7,092.77 34.3K
14:22 7,092.63 7,092.70 7,092.02 7,092.02 40.0K
14:23 7,090.21 7,090.75 7,089.88 7,090.75 74.3K
14:24 7,089.96 7,090.50 7,089.50 7,090.50 104.6K
14:25 7,091.02 7,091.46 7,090.23 7,091.46 91.1K
14:26 7,091.55 7,093.41 7,091.55 7,092.40 302.6K
14:27 7,092.12 7,092.12 7,090.86 7,090.86 200.5K
14:28 7,091.03 7,093.77 7,091.03 7,093.77 64.3K
14:29 7,092.86 7,093.31 7,092.62 7,093.31 125.5K
14:30 7,092.68 7,093.76 7,092.68 7,093.48 87.3K
14:31 7,093.45 7,093.46 7,093.18 7,093.46 25.1K
14:32 7,093.48 7,094.38 7,093.48 7,094.12 47.4K
14:33 7,093.59 7,093.59 7,091.82 7,091.82 314.4K
14:34 7,091.54 7,093.37 7,091.54 7,093.37 62.8K
14:35 7,093.35 7,093.35 7,092.91 7,093.15 41.8K
14:36 7,093.56 7,093.99 7,093.24 7,093.75 81.1K
14:37 7,093.81 7,093.85 7,093.27 7,093.27 61.5K
14:38 7,093.91 7,093.91 7,092.32 7,092.32 189.2K
14:39 7,092.72 7,092.82 7,091.90 7,091.90 111.1K
14:40 7,092.64 7,093.22 7,092.27 7,093.22 74.3K
14:41 7,093.55 7,094.23 7,093.51 7,094.23 133.8K
14:42 7,095.41 7,095.41 7,093.47 7,093.47 84.1K
14:43 7,093.26 7,093.26 7,092.58 7,092.71 78.5K
14:44 7,093.17 7,093.17 7,091.94 7,092.35 122.3K
14:45 7,093.31 7,094.00 7,093.31 7,094.00 80.0K
14:46 7,093.75 7,094.91 7,093.75 7,094.91 102.6K
14:47 7,097.14 7,097.14 7,095.83 7,095.86 143.5K
14:48 7,096.82 7,096.99 7,096.20 7,096.99 82.9K
14:49 7,095.92 7,095.92 7,094.39 7,095.16 60.2K
14:50 7,095.64 7,096.55 7,095.48 7,096.55 60.2K
14:51 7,096.83 7,098.13 7,096.64 7,098.13 61.0K
14:52 7,098.67 7,099.23 7,098.32 7,099.23 78.0K
14:53 7,099.82 7,100.43 7,099.82 7,100.36 61.5K
14:54 7,100.55 7,103.13 7,100.55 7,103.13 200.0K
14:55 7,103.36 7,103.39 7,102.11 7,102.11 90.0K
14:56 7,102.51 7,102.51 7,101.46 7,101.68 120.2K
14:57 7,101.77 7,101.77 7,101.20 7,101.20 47.3K
14:58 7,100.71 7,101.66 7,100.71 7,100.74 139.7K
14:59 7,101.28 7,101.28 7,099.34 7,099.34 61.1K
15:00 7,098.53 7,098.68 7,097.94 7,097.94 62.6K
15:01 7,098.31 7,101.48 7,098.31 7,101.48 91.6K
15:02 7,102.18 7,102.18 7,101.88 7,102.11 27.8K
15:03 7,102.08 7,102.41 7,102.08 7,102.10 39.3K
15:04 7,101.46 7,101.46 7,100.20 7,100.20 70.6K
15:05 7,099.75 7,099.75 7,099.32 7,099.60 70.0K
15:06 7,099.41 7,099.43 7,098.87 7,099.43 84.3K
15:07 7,098.92 7,099.10 7,098.20 7,099.10 136.6K
15:08 7,099.16 7,100.14 7,099.13 7,100.14 139.7K
15:09 7,100.27 7,100.27 7,100.01 7,100.20 36.8K
15:10 7,100.08 7,100.51 7,099.25 7,099.83 71.9K
15:11 7,099.74 7,099.74 7,098.24 7,098.24 35.8K
15:12 7,098.10 7,099.00 7,098.10 7,098.10 67.8K
15:13 7,097.79 7,097.79 7,096.35 7,096.35 85.2K
15:14 7,096.40 7,097.95 7,096.40 7,097.75 40.8K
15:15 7,097.28 7,097.56 7,097.17 7,097.56 37.7K
15:16 7,097.44 7,098.20 7,097.44 7,098.20 86.0K
15:17 7,097.91 7,098.05 7,097.70 7,098.05 90.4K
15:18 7,098.85 7,099.02 7,098.31 7,098.54 65.9K
15:19 7,098.31 7,098.49 7,098.26 7,098.49 64.8K
15:20 7,098.25 7,099.46 7,098.22 7,099.46 155.6K
15:21 7,099.29 7,099.29 7,098.06 7,098.06 121.4K
15:22 7,098.05 7,099.85 7,098.05 7,099.85 94.4K
15:23 7,099.56 7,100.77 7,099.02 7,100.77 98.4K
15:24 7,100.14 7,100.14 7,099.60 7,099.66 70.4K
15:25 7,099.68 7,100.32 7,099.50 7,099.50 152.8K
15:26 7,098.65 7,098.65 7,096.42 7,096.58 121.2K
15:27 7,096.30 7,096.96 7,096.17 7,096.96 81.6K
15:28 7,096.61 7,096.95 7,095.51 7,095.51 98.3K
15:29 7,097.07 7,097.07 7,095.84 7,095.84 93.9K
15:30 7,095.62 7,097.29 7,095.29 7,097.29 191.2K
15:31 7,097.10 7,098.43 7,096.91 7,098.27 235.8K
15:32 7,098.83 7,099.85 7,098.75 7,099.85 144.2K
15:33 7,101.70 7,103.33 7,101.70 7,102.61 191.7K
15:34 7,101.50 7,101.82 7,100.63 7,100.63 223.1K
15:35 7,101.06 7,101.06 7,098.76 7,098.76 112.3K
15:36 7,099.31 7,101.34 7,099.31 7,100.72 213.2K
15:37 7,100.80 7,101.22 7,100.52 7,100.52 193.4K
15:38 7,100.69 7,100.69 7,099.04 7,099.04 124.9K
15:39 7,099.24 7,099.52 7,099.19 7,099.52 162.3K
15:40 7,099.25 7,099.84 7,097.20 7,097.20 338.3K
15:41 7,096.81 7,096.89 7,093.03 7,093.03 203.8K
15:42 7,092.75 7,094.03 7,092.71 7,092.71 119.0K
15:43 7,092.63 7,092.63 7,092.02 7,092.41 92.1K
15:44 7,092.64 7,092.83 7,092.33 7,092.83 176.1K
15:45 7,091.22 7,091.22 7,088.20 7,088.20 235.0K
15:46 7,087.13 7,087.13 7,085.09 7,085.09 191.0K
15:47 7,084.89 7,086.43 7,084.89 7,086.43 136.1K
15:48 7,086.88 7,088.54 7,086.88 7,088.54 148.9K
15:49 7,088.32 7,088.32 7,087.86 7,087.90 122.8K
15:50 7,088.89 7,090.75 7,088.89 7,090.67 621.5K
15:51 7,090.67 7,090.97 7,089.12 7,089.12 270.7K
15:52 7,089.30 7,089.46 7,088.84 7,088.84 231.5K
15:53 7,088.91 7,089.85 7,088.91 7,089.56 343.8K
15:54 7,089.61 7,091.73 7,087.77 7,091.11 579.0K
15:55 7,090.98 7,090.98 7,089.78 7,090.11 684.0K
15:56 7,089.49 7,089.49 7,083.28 7,083.47 688.7K
15:57 7,082.99 7,083.82 7,082.48 7,083.82 410.1K
15:58 7,083.26 7,083.56 7,082.26 7,082.26 642.0K
15:59 7,081.40 7,081.40 7,078.94 7,078.94 741.5K
16:00 7,078.29 7,078.40 7,078.29 7,078.40 52,147.8K
16:01 7,078.40 7,078.40 7,078.40 7,078.40 218.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし