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 7,024.93 7,037.03 7,024.93 7,037.03 2,832.3K
09:31 7,030.65 7,046.05 7,030.65 7,046.05 189.4K
09:32 7,043.82 7,043.82 7,034.00 7,034.00 240.8K
09:33 7,034.83 7,048.05 7,034.83 7,044.91 332.5K
09:34 7,044.05 7,053.50 7,044.05 7,051.15 159.8K
09:35 7,054.05 7,054.05 7,044.57 7,044.57 203.3K
09:36 7,038.83 7,040.56 7,038.83 7,039.63 170.6K
09:37 7,041.75 7,051.37 7,041.75 7,051.37 162.9K
09:38 7,051.44 7,054.76 7,051.44 7,053.40 132.2K
09:39 7,054.05 7,057.30 7,054.05 7,057.30 143.4K
09:40 7,055.04 7,057.49 7,055.04 7,057.49 135.8K
09:41 7,056.93 7,057.78 7,055.83 7,055.94 255.3K
09:42 7,054.78 7,054.78 7,052.01 7,052.23 138.6K
09:43 7,052.19 7,053.93 7,052.19 7,053.80 84.7K
09:44 7,053.02 7,053.92 7,051.52 7,051.80 155.3K
09:45 7,052.38 7,052.62 7,048.13 7,048.13 157.2K
09:46 7,045.92 7,045.92 7,043.96 7,043.96 221.0K
09:47 7,044.26 7,044.26 7,043.35 7,043.42 168.1K
09:48 7,045.25 7,046.30 7,044.95 7,045.82 145.0K
09:49 7,044.36 7,045.82 7,042.97 7,045.82 167.7K
09:50 7,045.55 7,046.45 7,043.42 7,043.42 140.9K
09:51 7,043.16 7,045.01 7,042.99 7,042.99 115.1K
09:52 7,040.50 7,047.20 7,040.50 7,047.20 176.9K
09:53 7,047.62 7,051.33 7,047.62 7,051.33 203.0K
09:54 7,053.22 7,056.88 7,053.22 7,056.62 209.5K
09:55 7,053.96 7,054.46 7,048.56 7,048.56 233.8K
09:56 7,047.86 7,047.86 7,045.87 7,045.87 153.7K
09:57 7,046.01 7,046.01 7,041.59 7,041.59 80.3K
09:58 7,042.94 7,042.94 7,038.82 7,038.82 187.7K
09:59 7,038.46 7,038.46 7,036.37 7,036.37 85.3K
10:00 7,037.69 7,039.68 7,036.78 7,039.68 145.9K
10:01 7,038.78 7,039.19 7,036.13 7,036.88 76.2K
10:02 7,035.91 7,039.67 7,035.91 7,039.67 108.0K
10:03 7,040.96 7,040.96 7,036.96 7,036.96 95.9K
10:04 7,037.60 7,039.71 7,037.60 7,038.86 89.9K
10:05 7,036.88 7,037.54 7,035.75 7,035.75 134.5K
10:06 7,035.85 7,038.44 7,035.85 7,038.44 110.8K
10:07 7,040.17 7,040.17 7,038.63 7,038.63 93.4K
10:08 7,040.18 7,040.20 7,036.57 7,036.57 184.6K
10:09 7,037.57 7,039.15 7,037.57 7,039.15 205.9K
10:10 7,039.35 7,041.38 7,039.20 7,041.38 156.9K
10:11 7,040.97 7,044.64 7,040.97 7,044.64 159.3K
10:12 7,046.56 7,050.81 7,046.56 7,049.43 216.8K
10:13 7,049.23 7,049.23 7,047.98 7,048.30 82.2K
10:14 7,047.94 7,049.29 7,047.94 7,048.40 162.4K
10:15 7,048.63 7,048.63 7,045.24 7,045.24 167.9K
10:16 7,044.38 7,047.86 7,044.38 7,047.80 165.1K
10:17 7,049.75 7,049.75 7,046.22 7,046.22 150.1K
10:18 7,046.13 7,046.64 7,045.82 7,046.28 285.9K
10:19 7,046.93 7,046.93 7,044.21 7,044.21 110.0K
10:20 7,045.82 7,046.56 7,045.24 7,045.65 140.4K
10:21 7,045.77 7,046.61 7,045.24 7,046.61 54.1K
10:22 7,045.89 7,045.89 7,043.10 7,043.10 244.8K
10:23 7,044.19 7,045.12 7,044.08 7,044.91 111.8K
10:24 7,043.53 7,044.05 7,043.42 7,043.42 132.4K
10:25 7,042.74 7,046.92 7,042.74 7,046.92 168.1K
10:26 7,047.43 7,049.77 7,047.43 7,049.22 102.2K
10:27 7,049.87 7,054.33 7,049.87 7,054.33 222.3K
10:28 7,052.91 7,054.87 7,052.91 7,053.44 91.0K
10:29 7,052.95 7,054.26 7,052.95 7,053.39 104.3K
10:30 7,052.59 7,053.79 7,052.59 7,053.53 141.7K
10:31 7,053.01 7,054.90 7,053.01 7,054.90 206.5K
10:32 7,054.36 7,054.70 7,052.15 7,052.15 112.8K
10:33 7,053.37 7,054.01 7,052.72 7,053.07 70.4K
10:34 7,054.27 7,054.27 7,053.00 7,053.00 74.6K
10:35 7,052.96 7,055.41 7,052.96 7,054.17 101.3K
10:36 7,053.46 7,055.73 7,053.46 7,054.15 89.4K
10:37 7,055.59 7,055.60 7,053.19 7,053.19 44.4K
10:38 7,051.75 7,052.55 7,050.97 7,051.54 65.1K
10:39 7,051.19 7,051.88 7,050.06 7,050.66 105.7K
10:40 7,052.26 7,056.83 7,052.26 7,056.83 137.4K
10:41 7,056.18 7,056.66 7,056.18 7,056.66 86.9K
10:42 7,056.05 7,058.37 7,056.05 7,057.67 163.2K
10:43 7,056.67 7,056.67 7,053.64 7,054.80 94.2K
10:44 7,055.10 7,055.80 7,055.10 7,055.34 82.2K
10:45 7,054.65 7,055.53 7,054.58 7,055.53 104.3K
10:46 7,057.56 7,057.56 7,055.47 7,055.47 136.0K
10:47 7,054.56 7,056.72 7,054.56 7,055.96 48.5K
10:48 7,054.90 7,056.31 7,054.90 7,056.03 90.8K
10:49 7,056.40 7,058.70 7,056.40 7,058.16 76.9K
10:50 7,058.46 7,058.49 7,057.21 7,058.49 163.6K
10:51 7,059.32 7,062.68 7,059.32 7,061.00 179.6K
10:52 7,061.77 7,062.37 7,060.79 7,060.79 153.6K
10:53 7,060.72 7,061.12 7,060.72 7,061.06 113.2K
10:54 7,062.56 7,064.49 7,062.15 7,064.49 91.4K
10:55 7,065.05 7,065.74 7,064.50 7,065.74 183.5K
10:56 7,068.33 7,068.33 7,065.87 7,065.87 129.3K
10:57 7,065.98 7,067.25 7,065.98 7,066.68 226.1K
10:58 7,066.01 7,066.01 7,065.23 7,065.53 209.3K
10:59 7,064.81 7,064.81 7,063.57 7,063.64 81.4K
11:00 7,063.41 7,064.12 7,063.41 7,064.12 82.4K
11:01 7,065.14 7,065.34 7,064.05 7,064.05 113.4K
11:02 7,065.44 7,065.52 7,063.93 7,063.93 142.8K
11:03 7,064.00 7,064.42 7,063.71 7,064.42 64.0K
11:04 7,065.33 7,066.68 7,065.33 7,066.66 96.2K
11:05 7,065.69 7,070.24 7,065.69 7,070.05 333.1K
11:06 7,070.18 7,074.73 7,070.18 7,074.73 275.8K
11:07 7,074.52 7,076.91 7,074.52 7,076.91 115.6K
11:08 7,077.14 7,077.33 7,076.46 7,077.33 65.5K
11:09 7,077.95 7,077.95 7,076.47 7,077.32 115.6K
11:10 7,077.36 7,078.88 7,076.78 7,078.88 121.0K
11:11 7,079.45 7,079.88 7,078.48 7,078.94 136.1K
11:12 7,079.02 7,079.10 7,078.25 7,078.25 82.6K
11:13 7,079.31 7,079.83 7,079.31 7,079.83 98.2K
11:14 7,079.54 7,079.75 7,077.79 7,079.75 126.1K
11:15 7,080.20 7,083.80 7,080.20 7,083.80 176.6K
11:16 7,083.58 7,083.86 7,082.94 7,082.98 127.3K
11:17 7,083.23 7,085.24 7,083.23 7,085.24 93.1K
11:18 7,084.88 7,085.64 7,084.10 7,084.10 210.2K
11:19 7,084.96 7,086.32 7,084.23 7,086.32 79.2K
11:20 7,086.65 7,086.65 7,083.35 7,083.35 138.6K
11:21 7,082.74 7,082.98 7,082.74 7,082.98 69.0K
11:22 7,084.05 7,084.05 7,083.06 7,083.98 81.1K
11:23 7,082.84 7,084.14 7,082.84 7,084.14 120.5K
11:24 7,083.56 7,083.56 7,082.85 7,082.85 90.2K
11:25 7,083.24 7,083.24 7,082.53 7,083.15 88.8K
11:26 7,083.43 7,083.43 7,078.70 7,078.70 234.2K
11:27 7,077.91 7,078.81 7,077.40 7,078.81 161.3K
11:28 7,076.72 7,076.72 7,074.49 7,074.49 83.3K
11:29 7,073.96 7,073.96 7,072.47 7,072.47 146.7K
11:30 7,071.69 7,071.69 7,069.65 7,071.55 90.1K
11:31 7,071.19 7,071.82 7,070.70 7,071.82 102.8K
11:32 7,072.50 7,072.52 7,071.94 7,071.94 75.7K
11:33 7,071.70 7,071.70 7,069.73 7,069.73 120.7K
11:34 7,068.77 7,070.09 7,068.77 7,070.09 72.2K
11:35 7,071.00 7,071.03 7,070.25 7,070.82 93.6K
11:36 7,070.92 7,071.34 7,070.50 7,070.76 78.0K
11:37 7,071.92 7,072.30 7,071.28 7,071.28 122.9K
11:38 7,071.89 7,074.98 7,071.89 7,074.98 89.4K
11:39 7,076.25 7,079.39 7,076.25 7,079.39 181.9K
11:40 7,079.44 7,080.81 7,079.17 7,080.81 138.1K
11:41 7,083.33 7,083.33 7,082.36 7,083.32 159.6K
11:42 7,082.30 7,082.30 7,080.19 7,080.90 117.9K
11:43 7,081.39 7,083.23 7,081.39 7,082.31 178.2K
11:44 7,082.75 7,085.00 7,082.75 7,085.00 82.7K
11:45 7,079.78 7,081.04 7,079.78 7,081.04 213.8K
11:46 7,082.35 7,082.55 7,081.52 7,082.55 85.3K
11:47 7,083.24 7,083.41 7,082.88 7,083.03 96.0K
11:48 7,081.62 7,081.62 7,080.26 7,080.26 94.6K
11:49 7,079.79 7,081.39 7,079.79 7,081.39 93.9K
11:50 7,081.31 7,081.85 7,080.66 7,080.66 69.5K
11:51 7,080.15 7,082.08 7,080.15 7,082.08 67.6K
11:52 7,082.00 7,082.05 7,081.81 7,081.82 41.9K
11:53 7,081.00 7,082.04 7,081.00 7,082.04 64.3K
11:54 7,081.66 7,083.55 7,081.66 7,083.55 53.7K
11:55 7,085.35 7,086.11 7,084.99 7,086.11 66.4K
11:56 7,086.41 7,086.41 7,085.96 7,085.96 72.5K
11:57 7,085.19 7,086.29 7,085.19 7,085.56 162.2K
11:58 7,083.85 7,085.27 7,082.92 7,085.27 106.0K
11:59 7,085.15 7,087.13 7,085.15 7,086.01 91.8K
12:00 7,087.06 7,088.22 7,087.06 7,087.83 69.4K
12:01 7,088.03 7,089.45 7,087.85 7,088.73 158.0K
12:02 7,090.39 7,090.39 7,087.87 7,088.64 218.4K
12:03 7,089.84 7,091.05 7,089.84 7,090.79 157.6K
12:04 7,089.77 7,089.77 7,088.47 7,088.47 101.9K
12:05 7,088.98 7,090.86 7,088.98 7,090.86 114.3K
12:06 7,090.59 7,090.59 7,088.93 7,089.88 113.4K
12:07 7,090.14 7,091.32 7,090.14 7,090.76 78.1K
12:08 7,090.14 7,090.49 7,089.76 7,089.76 50.7K
12:09 7,089.79 7,090.50 7,089.46 7,090.50 189.9K
12:10 7,090.26 7,090.47 7,089.07 7,089.07 99.3K
12:11 7,089.76 7,089.89 7,087.55 7,088.08 106.6K
12:12 7,088.56 7,088.56 7,087.97 7,088.35 74.8K
12:13 7,089.76 7,090.12 7,089.76 7,089.83 110.1K
12:14 7,090.20 7,090.20 7,090.04 7,090.14 51.5K
12:15 7,090.03 7,091.95 7,088.77 7,091.95 101.4K
12:16 7,092.30 7,094.68 7,092.30 7,093.96 127.3K
12:17 7,093.18 7,093.18 7,091.63 7,091.63 109.7K
12:18 7,091.36 7,091.77 7,091.14 7,091.27 67.3K
12:19 7,091.93 7,092.61 7,091.93 7,092.61 47.4K
12:20 7,092.49 7,093.50 7,092.07 7,093.50 96.7K
12:21 7,093.86 7,094.75 7,093.86 7,094.25 92.4K
12:22 7,095.57 7,095.89 7,095.32 7,095.71 80.4K
12:23 7,095.21 7,095.21 7,093.95 7,094.21 82.2K
12:24 7,094.40 7,094.40 7,093.06 7,093.06 46.4K
12:25 7,092.68 7,092.68 7,092.17 7,092.60 123.3K
12:26 7,092.87 7,096.57 7,092.87 7,096.57 122.7K
12:27 7,096.87 7,097.37 7,096.87 7,097.24 154.7K
12:28 7,096.44 7,096.54 7,096.25 7,096.29 86.0K
12:29 7,096.16 7,096.16 7,093.90 7,093.90 50.4K
12:30 7,093.18 7,093.18 7,092.41 7,092.41 119.2K
12:31 7,092.13 7,093.69 7,092.13 7,092.48 62.3K
12:32 7,092.55 7,092.55 7,092.09 7,092.09 20.2K
12:33 7,092.37 7,092.37 7,091.27 7,091.27 42.1K
12:34 7,092.09 7,092.29 7,091.58 7,091.58 42.0K
12:35 7,092.15 7,092.15 7,091.11 7,091.11 108.1K
12:36 7,091.57 7,092.01 7,091.57 7,091.79 55.3K
12:37 7,091.66 7,092.21 7,091.66 7,092.21 48.1K
12:38 7,092.45 7,093.32 7,092.45 7,093.32 74.3K
12:39 7,093.42 7,093.42 7,092.89 7,093.10 29.6K
12:40 7,092.27 7,092.58 7,091.61 7,092.37 53.3K
12:41 7,092.60 7,093.09 7,092.29 7,092.60 42.1K
12:42 7,092.82 7,093.06 7,092.82 7,093.06 23.8K
12:43 7,092.86 7,092.86 7,091.16 7,091.16 64.7K
12:44 7,091.43 7,091.72 7,091.25 7,091.25 46.2K
12:45 7,091.01 7,093.05 7,091.01 7,092.71 83.0K
12:46 7,091.86 7,091.93 7,091.25 7,091.93 48.2K
12:47 7,092.24 7,094.12 7,092.24 7,094.12 118.1K
12:48 7,093.95 7,094.77 7,093.95 7,094.38 62.6K
12:49 7,094.80 7,095.80 7,094.80 7,095.39 54.8K
12:50 7,095.84 7,096.51 7,095.84 7,096.40 72.0K
12:51 7,096.66 7,096.99 7,096.57 7,096.99 70.2K
12:52 7,096.15 7,096.29 7,095.95 7,096.10 126.7K
12:53 7,096.56 7,096.56 7,095.76 7,095.76 69.5K
12:54 7,096.15 7,096.15 7,094.76 7,095.08 38.4K
12:55 7,095.03 7,095.03 7,093.27 7,093.27 88.0K
12:56 7,093.66 7,093.87 7,093.05 7,093.05 35.3K
12:57 7,093.08 7,093.97 7,093.08 7,093.80 63.0K
12:58 7,093.49 7,093.49 7,092.90 7,093.07 74.6K
12:59 7,093.22 7,096.76 7,093.22 7,096.60 164.8K
13:00 7,096.11 7,096.73 7,095.70 7,095.70 130.7K
13:01 7,094.97 7,097.23 7,094.97 7,096.91 115.7K
13:02 7,096.90 7,096.90 7,093.75 7,093.75 116.2K
13:03 7,093.60 7,093.66 7,093.30 7,093.66 82.4K
13:04 7,094.41 7,094.41 7,093.68 7,093.68 90.7K
13:05 7,092.86 7,092.86 7,089.53 7,089.53 120.5K
13:06 7,088.90 7,090.33 7,082.02 7,082.02 305.0K
13:07 7,079.11 7,079.25 7,078.72 7,079.00 378.8K
13:08 7,078.69 7,080.64 7,078.69 7,080.60 73.3K
13:09 7,081.64 7,081.85 7,079.65 7,079.65 84.8K
13:10 7,079.52 7,082.01 7,079.52 7,082.01 71.6K
13:11 7,081.08 7,081.28 7,081.08 7,081.08 125.4K
13:12 7,082.53 7,084.88 7,082.53 7,084.88 91.4K
13:13 7,085.03 7,085.03 7,084.43 7,084.43 175.5K
13:14 7,082.14 7,086.09 7,082.14 7,084.37 184.6K
13:15 7,085.39 7,086.93 7,085.39 7,085.60 110.1K
13:16 7,085.09 7,086.51 7,085.09 7,086.25 197.8K
13:17 7,085.55 7,085.73 7,084.62 7,084.64 73.9K
13:18 7,085.07 7,085.07 7,083.45 7,083.45 76.6K
13:19 7,082.89 7,082.89 7,082.11 7,082.11 67.9K
13:20 7,083.62 7,084.65 7,083.62 7,084.44 76.2K
13:21 7,084.09 7,084.43 7,082.60 7,082.64 79.8K
13:22 7,083.32 7,083.71 7,082.21 7,083.71 136.7K
13:23 7,083.34 7,083.34 7,081.84 7,082.18 45.5K
13:24 7,079.72 7,079.72 7,079.18 7,079.51 122.1K
13:25 7,078.98 7,081.32 7,078.98 7,081.32 137.3K
13:26 7,081.57 7,081.57 7,080.63 7,080.63 93.0K
13:27 7,079.93 7,080.81 7,079.93 7,080.81 55.1K
13:28 7,081.61 7,083.27 7,081.61 7,083.27 75.8K
13:29 7,082.95 7,083.27 7,082.95 7,083.27 73.7K
13:30 7,084.08 7,084.76 7,083.44 7,084.76 73.4K
13:31 7,084.77 7,085.43 7,084.38 7,085.43 65.8K
13:32 7,084.81 7,084.81 7,083.46 7,083.46 86.6K
13:33 7,083.94 7,084.02 7,081.99 7,081.99 66.7K
13:34 7,082.03 7,084.62 7,082.03 7,084.62 100.5K
13:35 7,085.68 7,085.68 7,084.20 7,084.49 77.0K
13:36 7,085.09 7,085.09 7,083.06 7,083.06 69.2K
13:37 7,083.10 7,083.46 7,082.61 7,083.46 80.4K
13:38 7,081.89 7,081.89 7,081.35 7,081.35 50.7K
13:39 7,081.11 7,082.20 7,081.11 7,082.20 69.0K
13:40 7,082.56 7,082.56 7,081.22 7,081.22 63.0K
13:41 7,081.32 7,082.03 7,081.32 7,081.99 119.7K
13:42 7,081.78 7,081.78 7,080.20 7,080.20 83.3K
13:43 7,081.12 7,081.42 7,081.12 7,081.42 80.5K
13:44 7,081.02 7,081.29 7,080.04 7,081.29 55.9K
13:45 7,081.23 7,082.27 7,081.23 7,082.27 60.2K
13:46 7,082.14 7,082.14 7,081.91 7,081.91 69.4K
13:47 7,080.85 7,081.83 7,080.85 7,081.28 67.8K
13:48 7,081.29 7,081.46 7,080.96 7,081.46 73.7K
13:49 7,082.03 7,082.89 7,081.89 7,081.89 37.1K
13:50 7,081.88 7,081.88 7,080.31 7,080.31 99.3K
13:51 7,081.48 7,081.48 7,080.29 7,080.56 45.8K
13:52 7,081.10 7,081.10 7,079.88 7,079.88 51.4K
13:53 7,079.79 7,080.31 7,079.75 7,080.31 62.6K
13:54 7,081.65 7,082.92 7,081.40 7,081.40 62.7K
13:55 7,080.47 7,081.89 7,080.45 7,081.89 105.5K
13:56 7,082.21 7,083.99 7,082.21 7,083.66 98.1K
13:57 7,083.86 7,083.86 7,082.78 7,083.32 103.1K
13:58 7,083.09 7,084.22 7,082.72 7,084.11 99.4K
13:59 7,084.08 7,084.53 7,084.02 7,084.09 57.3K
14:00 7,084.17 7,084.77 7,084.17 7,084.77 55.5K
14:01 7,084.80 7,088.03 7,084.80 7,088.03 100.0K
14:02 7,088.14 7,090.04 7,088.14 7,090.04 75.7K
14:03 7,090.09 7,090.09 7,088.24 7,088.83 100.8K
14:04 7,088.80 7,089.07 7,088.80 7,088.94 53.8K
14:05 7,087.83 7,089.79 7,086.82 7,089.79 128.4K
14:06 7,088.29 7,088.29 7,086.35 7,086.38 83.7K
14:07 7,086.07 7,086.10 7,085.97 7,085.97 32.8K
14:08 7,086.03 7,086.46 7,083.87 7,084.50 167.8K
14:09 7,084.15 7,084.19 7,083.24 7,083.26 124.8K
14:10 7,083.02 7,084.64 7,083.02 7,084.64 154.2K
14:11 7,084.40 7,087.14 7,084.40 7,087.14 720.8K
14:12 7,087.18 7,087.18 7,085.79 7,085.79 72.5K
14:13 7,085.90 7,088.68 7,085.46 7,088.68 111.9K
14:14 7,088.17 7,088.17 7,085.79 7,085.79 108.0K
14:15 7,085.27 7,087.08 7,085.27 7,087.01 94.3K
14:16 7,088.24 7,088.39 7,088.24 7,088.39 41.4K
14:17 7,088.29 7,088.64 7,087.96 7,088.64 55.8K
14:18 7,088.62 7,088.62 7,087.72 7,087.72 54.9K
14:19 7,088.50 7,088.67 7,088.15 7,088.15 209.9K
14:20 7,088.81 7,088.81 7,087.00 7,087.00 203.7K
14:21 7,087.41 7,087.53 7,087.35 7,087.35 177.7K
14:22 7,087.29 7,087.29 7,086.39 7,086.39 84.6K
14:23 7,085.88 7,087.31 7,085.88 7,087.31 107.7K
14:24 7,087.88 7,088.02 7,086.96 7,086.96 47.9K
14:25 7,086.44 7,086.79 7,086.22 7,086.22 91.5K
14:26 7,087.42 7,087.42 7,085.50 7,085.50 94.5K
14:27 7,085.49 7,085.49 7,085.23 7,085.23 82.9K
14:28 7,085.07 7,085.36 7,084.60 7,084.60 81.6K
14:29 7,084.00 7,084.00 7,082.81 7,083.05 57.8K
14:30 7,082.45 7,082.45 7,082.31 7,082.36 102.3K
14:31 7,082.92 7,083.63 7,082.79 7,082.79 65.3K
14:32 7,082.59 7,082.59 7,079.46 7,080.09 79.1K
14:33 7,079.93 7,080.46 7,079.47 7,079.47 63.9K
14:34 7,079.26 7,079.42 7,078.32 7,078.50 104.1K
14:35 7,078.45 7,080.86 7,078.32 7,080.86 57.2K
14:36 7,080.75 7,080.75 7,080.56 7,080.69 49.8K
14:37 7,080.86 7,081.48 7,080.86 7,081.48 78.3K
14:38 7,081.89 7,082.40 7,081.84 7,082.26 72.5K
14:39 7,082.04 7,082.04 7,081.32 7,081.32 40.0K
14:40 7,081.21 7,081.23 7,080.09 7,080.09 55.8K
14:41 7,079.93 7,079.93 7,078.95 7,078.95 72.5K
14:42 7,079.38 7,079.38 7,078.60 7,078.60 57.0K
14:43 7,078.32 7,078.32 7,078.00 7,078.03 82.5K
14:44 7,077.71 7,077.71 7,077.09 7,077.31 77.7K
14:45 7,077.43 7,077.51 7,076.89 7,077.45 113.2K
14:46 7,077.01 7,077.99 7,076.79 7,077.99 40.9K
14:47 7,078.23 7,079.66 7,078.23 7,079.66 76.3K
14:48 7,079.50 7,079.50 7,079.28 7,079.28 97.8K
14:49 7,077.76 7,077.76 7,076.00 7,076.00 80.6K
14:50 7,077.06 7,078.20 7,077.06 7,077.31 118.2K
14:51 7,077.32 7,078.38 7,077.22 7,078.10 61.6K
14:52 7,078.62 7,078.62 7,077.86 7,077.86 81.0K
14:53 7,077.71 7,077.71 7,075.37 7,075.37 48.4K
14:54 7,074.69 7,075.56 7,074.69 7,075.56 91.3K
14:55 7,075.84 7,076.00 7,075.71 7,076.00 83.2K
14:56 7,075.41 7,075.41 7,074.89 7,075.06 44.1K
14:57 7,075.94 7,075.96 7,075.71 7,075.71 90.2K
14:58 7,075.50 7,076.17 7,074.96 7,076.17 233.8K
14:59 7,076.55 7,078.05 7,076.46 7,078.05 91.9K
15:00 7,079.11 7,081.12 7,079.11 7,081.12 124.1K
15:01 7,081.75 7,081.75 7,081.04 7,081.04 57.5K
15:02 7,080.31 7,080.31 7,077.84 7,077.84 68.1K
15:03 7,077.94 7,079.68 7,077.94 7,079.68 161.6K
15:04 7,079.57 7,079.82 7,079.19 7,079.82 34.5K
15:05 7,080.04 7,080.15 7,079.61 7,079.70 56.4K
15:06 7,079.59 7,080.45 7,079.22 7,080.45 241.8K
15:07 7,080.58 7,081.85 7,080.58 7,081.85 243.4K
15:08 7,082.32 7,082.96 7,081.62 7,082.96 76.1K
15:09 7,083.00 7,083.00 7,080.16 7,080.16 179.8K
15:10 7,081.18 7,082.29 7,081.18 7,082.29 96.3K
15:11 7,081.79 7,082.55 7,081.79 7,082.49 84.8K
15:12 7,081.88 7,082.93 7,081.86 7,081.86 699.8K
15:13 7,080.69 7,082.79 7,080.69 7,082.11 78.4K
15:14 7,081.97 7,081.97 7,080.07 7,080.07 57.7K
15:15 7,079.82 7,080.72 7,079.82 7,080.72 47.4K
15:16 7,080.94 7,080.94 7,080.38 7,080.50 98.5K
15:17 7,081.25 7,081.37 7,080.93 7,080.93 119.0K
15:18 7,080.65 7,081.16 7,080.65 7,080.99 91.5K
15:19 7,081.29 7,081.29 7,079.22 7,079.22 97.4K
15:20 7,078.19 7,078.19 7,076.97 7,077.28 76.2K
15:21 7,078.35 7,079.13 7,078.35 7,078.53 116.4K
15:22 7,078.24 7,078.24 7,076.51 7,076.51 85.4K
15:23 7,076.37 7,077.80 7,075.83 7,075.83 93.6K
15:24 7,075.88 7,075.91 7,075.65 7,075.65 79.9K
15:25 7,074.68 7,075.63 7,074.68 7,075.47 96.8K
15:26 7,075.58 7,077.91 7,075.58 7,077.41 166.4K
15:27 7,076.98 7,077.80 7,076.68 7,077.80 89.8K
15:28 7,078.15 7,078.15 7,077.47 7,077.47 155.7K
15:29 7,077.27 7,079.01 7,077.27 7,077.74 205.0K
15:30 7,077.26 7,077.26 7,075.70 7,075.70 70.1K
15:31 7,076.19 7,076.58 7,075.78 7,075.78 91.1K
15:32 7,075.09 7,077.29 7,075.09 7,077.29 239.6K
15:33 7,076.85 7,078.05 7,076.85 7,078.05 95.9K
15:34 7,077.32 7,077.49 7,077.30 7,077.30 92.7K
15:35 7,077.37 7,079.20 7,077.37 7,079.15 115.2K
15:36 7,079.29 7,079.90 7,078.67 7,078.67 108.7K
15:37 7,078.32 7,078.49 7,078.32 7,078.40 89.4K
15:38 7,078.15 7,078.15 7,076.97 7,076.97 131.1K
15:39 7,077.09 7,077.09 7,076.62 7,076.63 118.3K
15:40 7,075.58 7,076.24 7,075.58 7,076.24 139.9K
15:41 7,076.30 7,076.86 7,075.95 7,075.95 131.6K
15:42 7,074.59 7,077.64 7,074.59 7,077.64 279.3K
15:43 7,079.00 7,079.00 7,077.30 7,077.30 185.9K
15:44 7,077.70 7,078.25 7,077.50 7,077.94 100.9K
15:45 7,077.74 7,077.93 7,077.58 7,077.58 112.0K
15:46 7,078.03 7,078.26 7,076.77 7,076.77 88.1K
15:47 7,077.48 7,078.65 7,077.48 7,078.65 151.7K
15:48 7,079.36 7,079.36 7,078.51 7,078.51 202.6K
15:49 7,078.64 7,078.64 7,076.71 7,076.71 254.7K
15:50 7,075.47 7,085.52 7,075.47 7,085.52 995.3K
15:51 7,085.29 7,085.30 7,085.09 7,085.09 472.4K
15:52 7,083.79 7,084.91 7,082.93 7,084.91 283.7K
15:53 7,084.44 7,085.15 7,084.44 7,085.09 253.2K
15:54 7,084.84 7,085.19 7,084.84 7,084.88 349.4K
15:55 7,084.82 7,086.12 7,084.22 7,085.40 449.3K
15:56 7,085.66 7,088.50 7,085.66 7,088.50 600.8K
15:57 7,089.86 7,091.31 7,089.86 7,091.03 582.7K
15:58 7,089.98 7,089.98 7,088.81 7,088.81 699.5K
15:59 7,088.20 7,091.95 7,088.20 7,091.95 1,017.6K
16:00 7,093.28 7,094.69 7,093.28 7,094.69 41,100.6K
16:01 7,094.69 7,094.69 7,094.69 7,094.69 218.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし