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 7,078.40 7,078.40 7,061.61 7,062.43 879.6K
09:31 7,062.92 7,062.92 7,043.18 7,043.18 519.5K
09:32 7,049.72 7,052.56 7,043.58 7,043.58 346.3K
09:33 7,043.73 7,045.45 7,043.55 7,044.03 161.5K
09:34 7,035.87 7,040.43 7,035.87 7,038.06 258.8K
09:35 7,038.32 7,038.32 7,032.23 7,032.64 389.4K
09:36 7,040.56 7,042.99 7,040.56 7,042.99 168.1K
09:37 7,046.43 7,046.43 7,040.50 7,041.98 203.5K
09:38 7,039.22 7,039.92 7,036.74 7,039.63 99.2K
09:39 7,040.46 7,040.46 7,030.06 7,030.06 279.6K
09:40 7,033.62 7,036.83 7,033.62 7,036.83 179.8K
09:41 7,037.52 7,037.52 7,034.05 7,034.37 80.6K
09:42 7,035.06 7,035.53 7,034.65 7,035.29 76.7K
09:43 7,038.41 7,039.52 7,034.94 7,035.13 113.5K
09:44 7,037.47 7,037.47 7,034.51 7,035.21 83.8K
09:45 7,034.48 7,039.46 7,034.48 7,039.46 102.5K
09:46 7,037.29 7,040.70 7,037.29 7,039.26 141.9K
09:47 7,039.63 7,039.63 7,036.00 7,036.00 147.3K
09:48 7,037.30 7,039.99 7,034.89 7,034.89 134.7K
09:49 7,037.21 7,037.21 7,032.92 7,035.08 119.2K
09:50 7,032.02 7,032.02 7,026.98 7,028.28 204.6K
09:51 7,027.63 7,029.78 7,027.63 7,029.38 82.9K
09:52 7,030.12 7,030.12 7,026.35 7,026.35 185.3K
09:53 7,027.25 7,027.25 7,022.16 7,023.50 118.3K
09:54 7,025.01 7,026.85 7,023.37 7,025.34 110.4K
09:55 7,024.09 7,029.47 7,024.09 7,029.47 141.2K
09:56 7,028.41 7,030.60 7,028.41 7,030.34 128.2K
09:57 7,028.43 7,028.90 7,027.56 7,027.56 145.4K
09:58 7,027.84 7,031.62 7,027.84 7,031.62 118.9K
09:59 7,031.46 7,032.76 7,031.26 7,032.76 79.4K
10:00 7,029.14 7,030.57 7,028.05 7,029.90 137.7K
10:01 7,029.12 7,029.12 7,026.70 7,026.70 111.0K
10:02 7,027.18 7,029.18 7,025.92 7,029.18 116.6K
10:03 7,027.60 7,028.44 7,026.81 7,028.44 160.9K
10:04 7,027.96 7,027.96 7,025.89 7,027.09 225.1K
10:05 7,028.21 7,028.21 7,027.41 7,027.41 123.8K
10:06 7,028.11 7,029.77 7,027.67 7,028.94 101.4K
10:07 7,029.35 7,031.69 7,029.35 7,031.21 70.6K
10:08 7,029.16 7,032.71 7,029.09 7,032.71 183.3K
10:09 7,030.89 7,030.89 7,029.09 7,029.09 80.9K
10:10 7,029.10 7,031.23 7,029.10 7,031.23 73.8K
10:11 7,033.90 7,033.90 7,031.45 7,031.45 49.4K
10:12 7,031.79 7,032.07 7,031.15 7,031.15 132.4K
10:13 7,030.98 7,032.11 7,030.85 7,032.11 134.4K
10:14 7,033.70 7,033.70 7,032.90 7,033.41 91.5K
10:15 7,033.50 7,033.50 7,032.37 7,033.35 102.4K
10:16 7,035.57 7,037.77 7,035.57 7,037.77 187.2K
10:17 7,034.65 7,036.91 7,034.65 7,035.54 103.9K
10:18 7,035.74 7,040.38 7,035.74 7,040.38 149.4K
10:19 7,041.14 7,041.42 7,037.13 7,037.13 273.8K
10:20 7,038.52 7,038.52 7,035.81 7,036.67 128.0K
10:21 7,038.81 7,041.69 7,037.48 7,041.69 115.3K
10:22 7,043.28 7,045.76 7,043.28 7,045.27 87.3K
10:23 7,046.05 7,046.26 7,044.65 7,046.26 78.8K
10:24 7,047.42 7,047.42 7,045.29 7,046.78 92.7K
10:25 7,047.70 7,048.02 7,046.41 7,046.41 121.3K
10:26 7,046.07 7,046.57 7,044.96 7,045.46 56.6K
10:27 7,044.23 7,047.01 7,044.23 7,047.01 53.7K
10:28 7,046.68 7,048.16 7,046.20 7,048.16 113.5K
10:29 7,048.01 7,048.50 7,045.55 7,045.55 83.5K
10:30 7,045.59 7,053.57 7,045.59 7,053.57 208.4K
10:31 7,051.72 7,053.16 7,051.34 7,053.16 111.3K
10:32 7,053.22 7,053.22 7,051.57 7,051.85 176.8K
10:33 7,051.81 7,052.05 7,047.52 7,047.52 75.0K
10:34 7,047.67 7,047.67 7,044.06 7,044.06 68.3K
10:35 7,046.93 7,047.40 7,046.93 7,047.26 55.0K
10:36 7,046.39 7,046.84 7,044.95 7,044.95 60.8K
10:37 7,046.18 7,047.39 7,046.18 7,046.42 40.5K
10:38 7,045.41 7,045.41 7,044.16 7,044.16 74.3K
10:39 7,045.22 7,045.37 7,045.22 7,045.37 61.9K
10:40 7,042.83 7,042.83 7,038.81 7,038.81 203.7K
10:41 7,038.37 7,042.17 7,038.37 7,042.17 156.2K
10:42 7,042.74 7,042.74 7,040.52 7,040.52 74.0K
10:43 7,038.24 7,038.24 7,037.26 7,037.26 114.9K
10:44 7,037.17 7,037.17 7,035.99 7,036.51 75.5K
10:45 7,037.16 7,037.16 7,034.91 7,035.16 76.2K
10:46 7,036.39 7,036.98 7,035.74 7,036.98 71.5K
10:47 7,037.68 7,037.68 7,035.92 7,036.20 56.8K
10:48 7,034.12 7,034.74 7,033.93 7,033.93 206.7K
10:49 7,034.72 7,036.27 7,034.72 7,036.27 46.5K
10:50 7,036.60 7,036.60 7,034.39 7,034.77 62.7K
10:51 7,036.34 7,036.79 7,036.32 7,036.32 59.3K
10:52 7,036.71 7,038.01 7,036.71 7,036.95 46.7K
10:53 7,035.78 7,036.43 7,035.62 7,036.43 55.9K
10:54 7,036.54 7,036.54 7,035.17 7,036.20 41.2K
10:55 7,036.81 7,037.83 7,036.81 7,037.31 50.4K
10:56 7,037.84 7,038.27 7,037.44 7,037.44 63.4K
10:57 7,037.37 7,037.37 7,035.92 7,036.04 79.2K
10:58 7,036.14 7,037.82 7,036.14 7,037.82 57.9K
10:59 7,038.03 7,038.03 7,032.52 7,032.52 135.5K
11:00 7,032.58 7,034.73 7,032.58 7,034.39 69.9K
11:01 7,034.35 7,035.26 7,033.28 7,033.28 67.5K
11:02 7,033.82 7,034.52 7,033.82 7,034.35 81.6K
11:03 7,034.01 7,034.74 7,033.48 7,034.74 72.8K
11:04 7,033.25 7,033.25 7,031.40 7,031.40 63.2K
11:05 7,031.80 7,031.80 7,029.16 7,029.52 106.9K
11:06 7,028.65 7,030.33 7,028.65 7,028.92 169.9K
11:07 7,028.28 7,028.57 7,027.90 7,028.14 64.7K
11:08 7,029.12 7,030.36 7,027.15 7,027.15 152.0K
11:09 7,026.74 7,026.74 7,025.57 7,025.57 99.6K
11:10 7,025.63 7,025.63 7,021.87 7,021.87 125.2K
11:11 7,022.88 7,022.88 7,022.43 7,022.62 167.4K
11:12 7,022.37 7,022.37 7,015.06 7,015.06 188.7K
11:13 7,015.22 7,017.41 7,015.22 7,017.41 69.6K
11:14 7,017.90 7,018.67 7,017.90 7,018.07 38.4K
11:15 7,017.59 7,018.71 7,017.59 7,018.60 123.3K
11:16 7,021.14 7,023.49 7,021.14 7,023.49 124.2K
11:17 7,024.88 7,024.88 7,022.06 7,022.11 72.1K
11:18 7,019.55 7,020.04 7,017.76 7,019.30 149.2K
11:19 7,019.45 7,019.45 7,017.57 7,017.57 63.3K
11:20 7,017.30 7,019.29 7,017.30 7,019.29 57.9K
11:21 7,021.38 7,021.38 7,019.50 7,019.50 72.3K
11:22 7,018.60 7,019.12 7,017.22 7,017.27 51.2K
11:23 7,017.07 7,017.07 7,015.86 7,016.24 91.4K
11:24 7,017.31 7,017.55 7,014.25 7,014.25 97.1K
11:25 7,014.94 7,017.06 7,014.94 7,017.06 108.4K
11:26 7,018.58 7,020.98 7,018.58 7,020.98 80.0K
11:27 7,021.06 7,021.38 7,020.35 7,021.38 53.7K
11:28 7,023.28 7,024.24 7,023.09 7,024.24 74.7K
11:29 7,024.38 7,024.38 7,022.36 7,022.86 89.9K
11:30 7,022.33 7,022.37 7,021.51 7,022.37 117.0K
11:31 7,022.39 7,023.16 7,022.39 7,023.16 81.6K
11:32 7,022.50 7,023.45 7,022.50 7,023.27 48.7K
11:33 7,024.14 7,024.14 7,021.30 7,021.71 186.4K
11:34 7,021.46 7,023.26 7,021.37 7,023.26 26.4K
11:35 7,023.15 7,023.35 7,022.89 7,022.89 42.8K
11:36 7,023.31 7,031.56 7,023.31 7,031.56 271.5K
11:37 7,032.57 7,035.16 7,032.54 7,032.82 203.0K
11:38 7,031.78 7,036.49 7,031.78 7,036.49 294.8K
11:39 7,033.00 7,033.00 7,029.08 7,031.18 182.2K
11:40 7,030.81 7,030.81 7,030.63 7,030.69 77.1K
11:41 7,032.16 7,032.64 7,028.68 7,028.68 102.4K
11:42 7,027.14 7,028.28 7,027.14 7,028.28 33.6K
11:43 7,025.97 7,028.95 7,025.97 7,028.95 96.4K
11:44 7,028.13 7,030.39 7,027.78 7,030.39 130.7K
11:45 7,031.77 7,034.95 7,031.77 7,034.95 99.5K
11:46 7,035.50 7,035.50 7,034.10 7,035.37 48.6K
11:47 7,035.02 7,035.02 7,033.41 7,033.41 46.5K
11:48 7,033.58 7,035.29 7,033.20 7,035.29 56.4K
11:49 7,034.92 7,035.80 7,034.67 7,035.80 78.9K
11:50 7,035.94 7,035.98 7,035.54 7,035.54 43.8K
11:51 7,036.28 7,036.28 7,034.95 7,034.95 90.2K
11:52 7,035.04 7,035.40 7,034.80 7,035.40 29.1K
11:53 7,033.45 7,034.43 7,033.37 7,034.43 57.0K
11:54 7,034.75 7,035.79 7,034.36 7,035.73 64.8K
11:55 7,035.27 7,036.24 7,035.23 7,036.24 53.6K
11:56 7,036.35 7,036.95 7,036.35 7,036.78 27.5K
11:57 7,036.76 7,037.00 7,036.43 7,036.65 46.4K
11:58 7,037.56 7,038.39 7,037.56 7,038.39 48.0K
11:59 7,038.98 7,038.98 7,037.14 7,037.14 81.1K
12:00 7,037.06 7,039.16 7,037.06 7,039.16 69.7K
12:01 7,039.37 7,044.17 7,039.37 7,042.78 131.8K
12:02 7,041.84 7,041.85 7,040.91 7,041.06 52.2K
12:03 7,041.75 7,041.76 7,041.63 7,041.63 81.2K
12:04 7,041.43 7,041.71 7,040.77 7,040.77 28.6K
12:05 7,041.17 7,041.38 7,040.61 7,041.38 65.0K
12:06 7,042.32 7,042.38 7,042.05 7,042.05 28.8K
12:07 7,041.51 7,041.67 7,041.44 7,041.44 62.4K
12:08 7,039.64 7,040.22 7,039.64 7,040.22 67.9K
12:09 7,039.91 7,039.91 7,039.10 7,039.24 71.4K
12:10 7,039.51 7,042.21 7,039.51 7,040.97 256.1K
12:11 7,041.26 7,041.37 7,041.21 7,041.37 51.3K
12:12 7,041.73 7,043.49 7,041.73 7,042.69 60.4K
12:13 7,042.92 7,043.44 7,042.28 7,042.28 41.9K
12:14 7,043.64 7,044.56 7,042.15 7,042.27 58.1K
12:15 7,042.21 7,046.67 7,042.21 7,046.67 300.6K
12:16 7,046.49 7,046.49 7,044.71 7,045.24 59.8K
12:17 7,044.68 7,044.68 7,041.94 7,041.97 113.0K
12:18 7,042.16 7,045.41 7,042.16 7,045.41 68.9K
12:19 7,045.53 7,047.27 7,045.21 7,047.27 167.3K
12:20 7,048.19 7,048.41 7,047.36 7,047.38 40.5K
12:21 7,047.32 7,047.97 7,046.17 7,046.17 164.4K
12:22 7,046.59 7,047.39 7,046.48 7,047.18 26.4K
12:23 7,047.23 7,048.00 7,047.23 7,047.36 77.6K
12:24 7,047.07 7,047.07 7,045.95 7,046.18 118.4K
12:25 7,046.78 7,047.21 7,046.78 7,047.21 35.1K
12:26 7,049.21 7,049.79 7,049.21 7,049.79 79.9K
12:27 7,048.80 7,049.30 7,048.51 7,049.05 55.9K
12:28 7,050.39 7,050.46 7,049.29 7,049.29 60.6K
12:29 7,049.36 7,050.64 7,049.36 7,050.64 36.8K
12:30 7,050.23 7,050.23 7,049.72 7,049.72 153.4K
12:31 7,050.72 7,050.72 7,049.15 7,049.15 35.2K
12:32 7,049.30 7,050.17 7,048.09 7,048.09 72.2K
12:33 7,048.31 7,048.31 7,046.37 7,046.37 38.4K
12:34 7,044.00 7,046.67 7,044.00 7,046.67 129.8K
12:35 7,046.42 7,046.42 7,045.33 7,045.33 39.7K
12:36 7,045.29 7,047.60 7,045.29 7,047.60 64.7K
12:37 7,046.66 7,046.85 7,046.25 7,046.40 37.1K
12:38 7,045.56 7,045.74 7,045.56 7,045.60 44.1K
12:39 7,044.75 7,044.75 7,040.04 7,040.34 111.4K
12:40 7,040.35 7,041.28 7,040.35 7,040.72 80.8K
12:41 7,042.99 7,043.20 7,041.90 7,041.90 68.4K
12:42 7,040.66 7,040.74 7,040.34 7,040.34 52.3K
12:43 7,039.54 7,039.54 7,038.63 7,039.19 92.4K
12:44 7,039.81 7,039.81 7,039.36 7,039.38 55.3K
12:45 7,039.16 7,039.16 7,035.58 7,036.08 68.1K
12:46 7,036.15 7,037.12 7,036.15 7,036.55 96.9K
12:47 7,036.47 7,036.83 7,036.07 7,036.07 80.5K
12:48 7,036.05 7,036.05 7,033.58 7,033.58 98.4K
12:49 7,035.17 7,035.17 7,032.85 7,032.85 146.7K
12:50 7,032.58 7,032.58 7,031.63 7,031.80 96.3K
12:51 7,032.51 7,033.84 7,032.51 7,033.84 64.2K
12:52 7,034.27 7,034.47 7,032.91 7,032.91 69.5K
12:53 7,030.80 7,034.38 7,030.80 7,034.38 174.9K
12:54 7,034.84 7,034.84 7,034.06 7,034.06 68.6K
12:55 7,034.71 7,034.71 7,033.92 7,033.94 49.3K
12:56 7,033.80 7,034.86 7,033.80 7,034.86 41.0K
12:57 7,034.84 7,035.35 7,034.73 7,035.35 59.8K
12:58 7,035.60 7,035.60 7,034.36 7,034.39 35.7K
12:59 7,033.85 7,033.85 7,033.36 7,033.43 157.5K
13:00 7,032.99 7,033.49 7,032.99 7,033.49 31.6K
13:01 7,032.85 7,034.19 7,032.85 7,034.06 89.1K
13:02 7,034.08 7,034.08 7,032.88 7,032.88 73.1K
13:03 7,033.45 7,035.10 7,033.45 7,033.95 98.6K
13:04 7,033.92 7,033.92 7,032.65 7,033.62 124.1K
13:05 7,033.32 7,033.32 7,032.48 7,032.48 128.5K
13:06 7,032.53 7,032.66 7,031.92 7,032.66 58.7K
13:07 7,032.08 7,032.13 7,030.60 7,032.13 160.3K
13:08 7,032.62 7,033.39 7,032.62 7,033.39 68.7K
13:09 7,034.10 7,035.59 7,034.10 7,035.59 72.3K
13:10 7,035.56 7,035.56 7,034.74 7,034.74 71.4K
13:11 7,036.61 7,036.61 7,035.64 7,035.87 36.6K
13:12 7,036.52 7,036.52 7,035.84 7,035.84 34.4K
13:13 7,036.26 7,037.70 7,036.26 7,037.70 55.7K
13:14 7,037.99 7,038.45 7,037.99 7,038.45 45.5K
13:15 7,038.70 7,039.27 7,038.55 7,038.55 40.7K
13:16 7,038.46 7,039.75 7,038.46 7,039.33 1,240.2K
13:17 7,039.40 7,040.37 7,039.40 7,040.11 30.9K
13:18 7,040.12 7,040.87 7,040.12 7,040.87 61.3K
13:19 7,040.88 7,040.88 7,040.57 7,040.57 34.4K
13:20 7,040.86 7,041.74 7,040.86 7,041.18 43.8K
13:21 7,042.14 7,042.14 7,041.52 7,041.57 35.8K
13:22 7,041.50 7,042.46 7,041.50 7,042.46 22.5K
13:23 7,042.34 7,042.34 7,041.18 7,041.18 80.4K
13:24 7,040.60 7,040.60 7,039.50 7,039.50 29.8K
13:25 7,039.87 7,040.07 7,039.64 7,039.64 44.4K
13:26 7,040.10 7,041.17 7,040.10 7,040.84 50.9K
13:27 7,041.34 7,042.69 7,041.34 7,042.69 68.5K
13:28 7,042.23 7,042.96 7,042.23 7,042.45 38.0K
13:29 7,041.84 7,041.84 7,040.60 7,041.27 71.8K
13:30 7,041.22 7,041.33 7,039.86 7,039.86 33.3K
13:31 7,039.76 7,039.76 7,039.40 7,039.70 18.5K
13:32 7,038.87 7,038.87 7,038.38 7,038.38 86.4K
13:33 7,038.58 7,038.58 7,037.28 7,037.55 70.6K
13:34 7,038.03 7,038.07 7,037.60 7,037.60 51.1K
13:35 7,037.18 7,037.18 7,036.27 7,036.27 72.0K
13:36 7,035.80 7,035.80 7,034.61 7,034.75 64.0K
13:37 7,035.51 7,036.00 7,035.30 7,036.00 34.4K
13:38 7,035.70 7,037.54 7,035.70 7,037.54 50.4K
13:39 7,037.45 7,037.45 7,035.13 7,035.13 67.2K
13:40 7,034.89 7,035.32 7,034.89 7,035.12 90.2K
13:41 7,033.03 7,033.82 7,031.19 7,031.19 179.1K
13:42 7,031.08 7,032.72 7,030.70 7,032.72 40.7K
13:43 7,033.37 7,033.54 7,033.00 7,033.06 48.1K
13:44 7,032.79 7,033.53 7,031.37 7,031.37 78.5K
13:45 7,031.47 7,033.64 7,031.47 7,033.64 80.3K
13:46 7,034.22 7,035.13 7,034.13 7,035.13 72.6K
13:47 7,035.26 7,036.12 7,035.26 7,036.12 58.5K
13:48 7,036.16 7,036.16 7,035.81 7,035.81 135.4K
13:49 7,035.79 7,037.50 7,035.79 7,037.50 28.0K
13:50 7,037.44 7,037.44 7,034.42 7,034.42 127.2K
13:51 7,034.46 7,034.53 7,034.38 7,034.51 63.3K
13:52 7,034.50 7,035.25 7,034.30 7,034.30 76.2K
13:53 7,034.37 7,034.37 7,034.12 7,034.23 14.5K
13:54 7,034.23 7,034.23 7,032.24 7,032.24 136.0K
13:55 7,033.06 7,033.06 7,031.59 7,031.59 37.0K
13:56 7,031.63 7,032.00 7,031.63 7,031.85 45.5K
13:57 7,031.12 7,031.32 7,030.74 7,030.74 37.9K
13:58 7,031.35 7,031.35 7,030.94 7,030.94 46.1K
13:59 7,031.17 7,031.17 7,029.34 7,029.47 44.3K
14:00 7,028.71 7,029.89 7,028.37 7,029.89 256.9K
14:01 7,031.39 7,031.39 7,028.07 7,028.07 101.4K
14:02 7,028.19 7,028.80 7,028.19 7,028.80 15.1K
14:03 7,027.99 7,027.99 7,026.94 7,026.94 48.6K
14:04 7,026.93 7,027.62 7,026.93 7,027.62 50.2K
14:05 7,028.62 7,028.72 7,026.86 7,026.86 38.5K
14:06 7,026.38 7,026.39 7,026.05 7,026.34 140.0K
14:07 7,025.25 7,025.25 7,023.77 7,023.77 93.0K
14:08 7,022.85 7,022.85 7,021.90 7,021.90 61.3K
14:09 7,022.23 7,024.35 7,022.23 7,024.15 65.3K
14:10 7,023.96 7,023.96 7,021.67 7,021.67 101.6K
14:11 7,021.37 7,022.36 7,021.37 7,022.36 79.0K
14:12 7,023.04 7,025.27 7,023.04 7,024.51 54.8K
14:13 7,025.09 7,025.66 7,025.09 7,025.52 1,284.0K
14:14 7,025.48 7,025.97 7,025.45 7,025.97 138.5K
14:15 7,025.96 7,027.23 7,025.96 7,026.79 57.1K
14:16 7,027.41 7,027.72 7,027.41 7,027.43 40.9K
14:17 7,022.59 7,023.99 7,022.59 7,023.85 349.3K
14:18 7,023.94 7,024.04 7,023.47 7,023.85 24.3K
14:19 7,021.09 7,021.34 7,020.85 7,020.85 47.4K
14:20 7,019.14 7,019.14 7,018.08 7,019.13 89.1K
14:21 7,020.17 7,022.59 7,020.17 7,022.38 89.5K
14:22 7,021.07 7,021.51 7,021.06 7,021.51 66.4K
14:23 7,021.52 7,021.79 7,021.39 7,021.49 69.0K
14:24 7,021.66 7,021.66 7,019.20 7,019.20 100.4K
14:25 7,019.70 7,020.63 7,018.99 7,020.63 77.4K
14:26 7,020.01 7,020.01 7,018.62 7,018.62 71.5K
14:27 7,019.46 7,020.10 7,019.45 7,020.10 121.9K
14:28 7,019.60 7,019.60 7,016.70 7,017.27 97.1K
14:29 7,016.44 7,017.56 7,016.44 7,016.88 89.9K
14:30 7,016.62 7,016.68 7,016.38 7,016.43 90.5K
14:31 7,016.65 7,017.10 7,016.24 7,016.74 125.0K
14:32 7,017.35 7,017.35 7,016.08 7,016.08 74.8K
14:33 7,014.89 7,015.03 7,014.36 7,014.36 86.0K
14:34 7,014.64 7,015.45 7,014.55 7,015.45 69.5K
14:35 7,015.51 7,016.93 7,015.51 7,015.68 131.0K
14:36 7,015.93 7,016.26 7,015.65 7,015.95 62.5K
14:37 7,015.61 7,016.00 7,015.16 7,015.16 49.2K
14:38 7,014.86 7,015.37 7,014.59 7,014.59 53.4K
14:39 7,015.10 7,015.36 7,014.87 7,015.26 42.2K
14:40 7,015.18 7,015.18 7,014.79 7,015.03 85.7K
14:41 7,016.01 7,018.29 7,016.01 7,018.29 130.7K
14:42 7,018.89 7,020.91 7,018.89 7,020.91 56.7K
14:43 7,020.50 7,020.57 7,020.50 7,020.56 35.0K
14:44 7,020.66 7,021.15 7,020.28 7,021.15 53.4K
14:45 7,020.81 7,021.04 7,020.57 7,020.89 72.3K
14:46 7,021.25 7,021.25 7,020.38 7,020.38 36.2K
14:47 7,021.20 7,021.70 7,020.75 7,021.64 91.8K
14:48 7,023.25 7,024.17 7,023.25 7,024.17 149.2K
14:49 7,023.65 7,024.47 7,023.65 7,023.83 102.0K
14:50 7,023.56 7,023.56 7,022.83 7,022.83 58.0K
14:51 7,025.14 7,026.72 7,025.14 7,026.66 145.6K
14:52 7,026.72 7,026.72 7,025.01 7,025.01 35.4K
14:53 7,025.34 7,026.69 7,025.34 7,026.69 59.3K
14:54 7,026.64 7,028.17 7,026.64 7,027.14 70.4K
14:55 7,026.91 7,027.24 7,026.01 7,026.01 60.0K
14:56 7,026.46 7,026.68 7,026.46 7,026.68 40.5K
14:57 7,026.70 7,026.70 7,023.67 7,023.67 78.4K
14:58 7,023.54 7,023.70 7,023.44 7,023.44 76.0K
14:59 7,023.60 7,023.86 7,023.45 7,023.45 53.1K
15:00 7,023.10 7,024.15 7,023.00 7,024.15 88.4K
15:01 7,024.38 7,024.63 7,024.11 7,024.11 84.1K
15:02 7,024.19 7,024.19 7,023.68 7,023.86 132.2K
15:03 7,023.98 7,024.57 7,023.98 7,024.01 37.4K
15:04 7,023.83 7,023.83 7,023.31 7,023.72 54.7K
15:05 7,023.73 7,026.03 7,023.73 7,026.03 56.5K
15:06 7,026.39 7,026.96 7,025.99 7,025.99 90.5K
15:07 7,025.84 7,026.64 7,025.84 7,026.52 56.3K
15:08 7,026.44 7,026.90 7,026.40 7,026.90 33.0K
15:09 7,026.11 7,027.22 7,026.11 7,027.22 73.8K
15:10 7,026.90 7,026.90 7,023.94 7,023.94 82.5K
15:11 7,023.48 7,023.86 7,023.00 7,023.86 87.0K
15:12 7,024.15 7,024.83 7,024.15 7,024.52 43.9K
15:13 7,024.90 7,025.35 7,024.75 7,025.35 70.0K
15:14 7,025.83 7,026.57 7,025.83 7,026.57 48.4K
15:15 7,025.68 7,026.47 7,025.68 7,026.47 90.7K
15:16 7,026.23 7,026.94 7,026.16 7,026.16 98.6K
15:17 7,027.18 7,027.96 7,027.18 7,027.96 142.9K
15:18 7,028.86 7,030.59 7,028.86 7,030.59 110.9K
15:19 7,031.72 7,032.28 7,031.72 7,032.28 99.3K
15:20 7,032.18 7,033.59 7,032.18 7,033.59 87.3K
15:21 7,033.80 7,035.95 7,033.39 7,035.95 53.0K
15:22 7,035.66 7,036.76 7,035.66 7,036.76 68.8K
15:23 7,038.06 7,038.33 7,037.80 7,037.88 57.5K
15:24 7,038.18 7,038.18 7,037.77 7,037.77 95.4K
15:25 7,038.04 7,038.04 7,037.73 7,038.04 145.7K
15:26 7,038.08 7,038.57 7,038.01 7,038.57 110.5K
15:27 7,039.44 7,040.66 7,039.44 7,040.66 129.3K
15:28 7,041.29 7,042.52 7,041.10 7,042.15 97.5K
15:29 7,042.53 7,042.53 7,041.29 7,041.29 101.6K
15:30 7,041.45 7,041.45 7,037.22 7,037.22 121.5K
15:31 7,036.30 7,036.30 7,035.40 7,035.40 114.1K
15:32 7,035.10 7,037.02 7,035.10 7,036.61 134.2K
15:33 7,036.98 7,036.98 7,036.49 7,036.61 58.9K
15:34 7,035.66 7,036.30 7,035.66 7,035.89 70.4K
15:35 7,035.26 7,035.26 7,034.78 7,034.78 122.4K
15:36 7,034.83 7,036.54 7,034.83 7,036.54 104.9K
15:37 7,036.75 7,036.75 7,032.74 7,032.74 210.2K
15:38 7,033.32 7,034.79 7,033.02 7,034.79 137.8K
15:39 7,034.53 7,035.01 7,034.14 7,034.14 138.1K
15:40 7,033.50 7,035.46 7,033.50 7,033.95 135.9K
15:41 7,034.45 7,035.19 7,034.05 7,034.05 73.3K
15:42 7,034.50 7,035.96 7,034.50 7,035.64 226.7K
15:43 7,035.60 7,035.95 7,034.28 7,034.28 120.1K
15:44 7,034.39 7,034.39 7,033.25 7,033.25 136.5K
15:45 7,033.48 7,033.95 7,032.81 7,032.81 251.0K
15:46 7,033.04 7,033.04 7,032.48 7,032.48 142.8K
15:47 7,031.60 7,031.60 7,030.39 7,030.69 172.6K
15:48 7,031.53 7,032.48 7,031.53 7,032.48 151.4K
15:49 7,033.33 7,033.48 7,033.33 7,033.37 143.8K
15:50 7,033.70 7,038.48 7,033.70 7,038.39 619.6K
15:51 7,038.86 7,038.86 7,037.11 7,037.11 280.2K
15:52 7,038.43 7,038.88 7,037.72 7,037.72 327.4K
15:53 7,037.22 7,037.58 7,036.99 7,037.58 238.5K
15:54 7,037.19 7,037.19 7,034.95 7,034.95 386.1K
15:55 7,034.55 7,034.59 7,032.93 7,034.59 455.5K
15:56 7,035.86 7,035.86 7,030.33 7,030.99 763.7K
15:57 7,030.17 7,030.17 7,028.33 7,028.33 527.2K
15:58 7,027.00 7,028.57 7,027.00 7,027.52 552.2K
15:59 7,028.08 7,028.62 7,026.12 7,026.12 1,002.7K
16:00 7,025.44 7,025.44 7,024.93 7,024.93 53,981.7K
16:01 7,024.93 7,024.93 7,024.93 7,024.93 36.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし