S

TRGSPTS10
🏛️ カナダ →
7,981.54
最終更新: 2025-09-30
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 7,075.53 7,075.53 7,063.30 7,063.30 5,011.2K
09:31 7,061.93 7,062.51 7,055.80 7,056.14 159.7K
09:32 7,053.83 7,057.02 7,051.90 7,051.90 174.8K
09:33 7,052.27 7,057.35 7,052.13 7,057.35 71.9K
09:34 7,057.23 7,060.57 7,057.23 7,060.57 30.3K
09:35 7,061.01 7,061.35 7,061.01 7,061.35 90.1K
09:36 7,061.59 7,061.84 7,060.12 7,060.12 49.7K
09:37 7,060.51 7,060.66 7,060.43 7,060.66 21.5K
09:38 7,061.04 7,062.20 7,060.55 7,060.55 84.0K
09:39 7,060.50 7,062.54 7,060.50 7,062.54 45.8K
09:40 7,061.69 7,061.69 7,058.34 7,058.34 43.7K
09:41 7,058.14 7,058.14 7,057.00 7,057.96 63.3K
09:42 7,058.09 7,058.09 7,057.01 7,057.12 31.2K
09:43 7,056.95 7,059.14 7,056.95 7,058.79 41.3K
09:44 7,059.32 7,059.73 7,058.92 7,058.92 110.7K
09:45 7,058.96 7,058.96 7,058.01 7,058.28 35.6K
09:46 7,057.59 7,057.59 7,056.89 7,057.38 29.4K
09:47 7,056.68 7,060.96 7,056.68 7,060.96 31.1K
09:48 7,060.02 7,060.41 7,059.74 7,060.31 39.7K
09:49 7,060.14 7,062.24 7,060.14 7,061.29 54.7K
09:50 7,061.78 7,064.03 7,061.78 7,064.03 68.3K
09:51 7,063.25 7,066.02 7,063.25 7,066.02 50.2K
09:52 7,064.84 7,064.85 7,064.14 7,064.14 39.7K
09:53 7,064.80 7,065.58 7,064.80 7,065.58 26.6K
09:54 7,065.18 7,065.18 7,064.16 7,064.16 47.2K
09:55 7,063.92 7,063.94 7,063.90 7,063.94 16.7K
09:56 7,062.45 7,065.27 7,062.45 7,065.02 93.6K
09:57 7,065.09 7,066.50 7,065.09 7,066.50 24.5K
09:58 7,067.08 7,067.08 7,065.93 7,065.93 76.6K
09:59 7,065.10 7,066.32 7,065.10 7,066.32 18.3K
10:00 7,065.57 7,066.85 7,065.57 7,066.59 24.1K
10:01 7,066.45 7,066.45 7,065.76 7,065.76 16.2K
10:02 7,066.16 7,066.16 7,065.30 7,065.48 42.6K
10:03 7,067.21 7,068.50 7,067.21 7,068.04 28.3K
10:04 7,067.79 7,067.79 7,067.19 7,067.19 12.1K
10:05 7,067.98 7,067.98 7,067.84 7,067.97 61.1K
10:06 7,067.80 7,067.80 7,066.03 7,066.03 35.9K
10:07 7,065.73 7,066.74 7,065.73 7,066.43 35.3K
10:08 7,066.46 7,066.73 7,066.13 7,066.73 14.9K
10:09 7,066.87 7,066.87 7,066.27 7,066.53 19.8K
10:10 7,066.39 7,066.44 7,066.20 7,066.44 47.2K
10:11 7,066.19 7,066.19 7,066.00 7,066.14 18.7K
10:12 7,066.24 7,066.77 7,066.24 7,066.77 10.5K
10:13 7,067.49 7,068.09 7,067.49 7,067.94 19.8K
10:14 7,067.94 7,068.68 7,067.94 7,068.30 49.5K
10:15 7,068.45 7,070.05 7,068.45 7,069.69 41.3K
10:16 7,069.76 7,069.97 7,069.76 7,069.93 17.0K
10:17 7,070.06 7,070.06 7,069.70 7,069.71 26.6K
10:18 7,068.89 7,068.89 7,067.75 7,067.75 21.9K
10:19 7,067.90 7,068.28 7,067.90 7,068.12 11.7K
10:20 7,068.74 7,068.88 7,068.68 7,068.68 26.5K
10:21 7,068.35 7,068.35 7,067.82 7,067.82 17.6K
10:22 7,067.13 7,067.54 7,067.06 7,067.54 40.7K
10:23 7,067.61 7,067.94 7,067.61 7,067.63 15.5K
10:24 7,067.67 7,067.86 7,067.67 7,067.86 11.2K
10:25 7,067.99 7,068.46 7,067.99 7,068.46 10.3K
10:26 7,068.20 7,068.34 7,067.98 7,068.34 45.8K
10:27 7,068.69 7,069.87 7,068.69 7,069.87 26.1K
10:28 7,070.07 7,070.45 7,070.07 7,070.45 17.5K
10:29 7,070.60 7,070.79 7,070.60 7,070.79 81.6K
10:30 7,070.71 7,072.29 7,070.71 7,072.29 54.8K
10:31 7,072.43 7,073.33 7,072.43 7,073.26 32.4K
10:32 7,073.54 7,074.11 7,073.54 7,073.59 85.1K
10:33 7,074.08 7,074.40 7,073.89 7,073.89 53.4K
10:34 7,074.00 7,074.54 7,074.00 7,074.54 43.0K
10:35 7,074.47 7,074.53 7,074.38 7,074.53 21.3K
10:36 7,074.51 7,074.52 7,074.47 7,074.52 34.9K
10:37 7,074.78 7,074.98 7,074.64 7,074.76 17.3K
10:38 7,075.07 7,075.07 7,074.66 7,075.04 9.7K
10:39 7,075.06 7,075.41 7,075.06 7,075.19 16.6K
10:40 7,075.38 7,076.47 7,075.38 7,076.47 29.6K
10:41 7,077.21 7,077.31 7,076.96 7,076.96 115.1K
10:42 7,077.42 7,077.67 7,077.42 7,077.43 17.9K
10:43 7,077.41 7,077.41 7,075.97 7,075.97 26.9K
10:44 7,076.76 7,077.90 7,076.68 7,077.90 19.4K
10:45 7,077.90 7,077.90 7,077.66 7,077.82 15.2K
10:46 7,077.63 7,078.13 7,077.63 7,078.13 15.5K
10:47 7,078.07 7,078.07 7,077.53 7,077.53 16.1K
10:48 7,077.08 7,077.08 7,075.14 7,075.18 40.4K
10:49 7,075.13 7,075.20 7,074.99 7,075.20 37.3K
10:50 7,074.85 7,074.85 7,074.10 7,074.10 16.5K
10:51 7,074.04 7,074.04 7,073.27 7,073.27 13.0K
10:52 7,073.27 7,074.51 7,073.27 7,074.51 37.9K
10:53 7,074.25 7,074.90 7,074.22 7,074.86 35.6K
10:54 7,075.25 7,075.92 7,075.25 7,075.92 20.1K
10:55 7,075.51 7,075.51 7,075.19 7,075.36 23.2K
10:56 7,076.20 7,076.64 7,076.14 7,076.64 26.3K
10:57 7,076.53 7,076.63 7,076.01 7,076.01 86.9K
10:58 7,075.92 7,076.06 7,075.92 7,076.06 24.2K
10:59 7,076.00 7,077.14 7,076.00 7,077.14 19.1K
11:00 7,076.95 7,079.60 7,076.95 7,079.60 22.8K
11:01 7,079.60 7,080.62 7,079.60 7,080.62 21.5K
11:02 7,080.32 7,080.32 7,080.05 7,080.05 27.6K
11:03 7,080.67 7,081.07 7,080.67 7,081.07 12.3K
11:04 7,080.99 7,082.05 7,080.99 7,082.05 17.0K
11:05 7,081.95 7,081.95 7,081.32 7,081.32 27.3K
11:06 7,080.89 7,080.90 7,080.58 7,080.58 28.3K
11:07 7,080.29 7,080.29 7,079.57 7,079.61 63.9K
11:08 7,077.45 7,077.45 7,076.96 7,076.96 42.5K
11:09 7,077.02 7,077.53 7,076.84 7,077.53 34.4K
11:10 7,077.49 7,077.49 7,077.31 7,077.31 11.8K
11:11 7,077.41 7,077.86 7,077.41 7,077.61 24.7K
11:12 7,077.52 7,077.52 7,077.23 7,077.40 22.3K
11:13 7,077.73 7,079.47 7,077.73 7,079.47 37.7K
11:14 7,079.94 7,079.94 7,079.63 7,079.63 23.2K
11:15 7,079.34 7,079.56 7,079.34 7,079.56 17.3K
11:16 7,080.15 7,080.33 7,079.74 7,079.74 24.8K
11:17 7,079.51 7,079.56 7,079.26 7,079.26 18.7K
11:18 7,079.59 7,080.03 7,079.59 7,079.93 20.3K
11:19 7,080.46 7,081.06 7,080.46 7,081.06 15.8K
11:20 7,081.06 7,081.06 7,080.72 7,080.72 26.0K
11:21 7,080.57 7,080.83 7,080.51 7,080.83 16.4K
11:22 7,080.58 7,080.92 7,080.58 7,080.92 30.0K
11:23 7,081.19 7,081.19 7,080.42 7,080.42 34.7K
11:24 7,081.03 7,081.80 7,081.03 7,081.80 23.7K
11:25 7,081.80 7,081.94 7,081.73 7,081.73 9.7K
11:26 7,081.95 7,082.48 7,081.94 7,082.48 20.6K
11:27 7,082.12 7,082.23 7,081.67 7,082.23 123.6K
11:28 7,082.53 7,083.86 7,082.53 7,083.86 300.4K
11:29 7,083.70 7,083.97 7,083.50 7,083.94 6.7K
11:30 7,084.04 7,084.04 7,083.18 7,083.18 45.3K
11:31 7,082.91 7,083.07 7,082.58 7,083.04 10.2K
11:32 7,083.05 7,083.98 7,083.04 7,083.98 11.6K
11:33 7,083.77 7,083.77 7,083.54 7,083.70 10.1K
11:34 7,083.96 7,083.96 7,083.67 7,083.67 10.1K
11:35 7,083.25 7,083.25 7,082.49 7,082.90 79.1K
11:36 7,082.71 7,082.98 7,082.71 7,082.98 34.1K
11:37 7,082.74 7,083.59 7,082.74 7,083.59 13.4K
11:38 7,083.98 7,084.27 7,083.89 7,084.27 10.3K
11:39 7,083.90 7,084.27 7,083.87 7,084.27 49.1K
11:40 7,084.30 7,084.33 7,083.63 7,083.63 46.5K
11:41 7,083.52 7,084.08 7,083.38 7,083.38 54.9K
11:42 7,082.38 7,082.44 7,082.23 7,082.23 28.9K
11:43 7,082.18 7,082.32 7,082.15 7,082.32 9.6K
11:44 7,082.11 7,082.20 7,081.91 7,081.91 33.1K
11:45 7,081.95 7,081.95 7,081.54 7,081.54 29.4K
11:46 7,081.53 7,081.68 7,081.53 7,081.68 15.2K
11:47 7,081.78 7,081.78 7,081.54 7,081.58 35.1K
11:48 7,080.57 7,080.57 7,079.81 7,079.81 48.3K
11:49 7,080.73 7,080.73 7,078.76 7,078.76 31.8K
11:50 7,078.59 7,078.97 7,078.59 7,078.82 17.1K
11:51 7,079.20 7,079.58 7,079.20 7,079.58 9.0K
11:52 7,079.46 7,079.63 7,079.46 7,079.63 107.3K
11:53 7,078.86 7,079.47 7,078.86 7,079.47 10.7K
11:54 7,079.11 7,079.11 7,078.38 7,078.82 31.0K
11:55 7,078.91 7,079.15 7,078.20 7,078.20 16.4K
11:56 7,078.53 7,078.68 7,078.42 7,078.58 7.5K
11:57 7,078.86 7,079.18 7,078.86 7,078.97 9.0K
11:58 7,079.07 7,079.59 7,079.07 7,079.22 14.6K
11:59 7,079.19 7,079.78 7,079.19 7,079.24 13.6K
12:00 7,078.88 7,079.37 7,078.88 7,079.37 32.2K
12:01 7,079.58 7,080.43 7,079.47 7,080.43 98.6K
12:02 7,080.12 7,080.27 7,080.04 7,080.04 7.4K
12:03 7,079.90 7,080.08 7,079.85 7,080.08 30.0K
12:04 7,080.35 7,081.53 7,080.28 7,081.53 18.2K
12:05 7,081.81 7,082.16 7,081.81 7,082.06 43.5K
12:06 7,081.00 7,081.44 7,081.00 7,081.26 41.0K
12:07 7,081.27 7,081.72 7,081.27 7,081.55 19.9K
12:08 7,081.17 7,081.25 7,081.00 7,081.00 20.9K
12:09 7,081.03 7,081.65 7,081.03 7,081.65 18.1K
12:10 7,081.67 7,081.67 7,081.21 7,081.27 16.9K
12:11 7,081.00 7,081.27 7,080.94 7,081.27 14.8K
12:12 7,081.20 7,081.40 7,081.08 7,081.08 7.2K
12:13 7,081.30 7,081.42 7,081.10 7,081.10 24.8K
12:14 7,081.31 7,081.37 7,081.23 7,081.23 40.6K
12:15 7,081.31 7,081.64 7,081.31 7,081.64 15.4K
12:16 7,081.01 7,081.01 7,080.77 7,080.78 10.9K
12:17 7,080.62 7,080.62 7,079.84 7,079.84 11.1K
12:18 7,079.93 7,080.38 7,079.93 7,080.38 23.2K
12:19 7,080.49 7,080.55 7,079.45 7,079.45 17.5K
12:20 7,079.57 7,079.97 7,079.57 7,079.61 29.6K
12:21 7,080.00 7,080.57 7,080.00 7,080.45 25.7K
12:22 7,081.52 7,081.95 7,081.52 7,081.93 51.9K
12:23 7,081.78 7,081.78 7,081.32 7,081.54 10.0K
12:24 7,081.49 7,081.55 7,081.36 7,081.55 17.0K
12:25 7,081.55 7,081.56 7,081.49 7,081.54 5.4K
12:26 7,081.77 7,082.73 7,081.77 7,082.69 17.1K
12:27 7,082.70 7,082.87 7,082.70 7,082.87 16.3K
12:28 7,082.71 7,083.03 7,082.71 7,083.03 16.3K
12:29 7,083.28 7,083.28 7,082.56 7,082.66 24.0K
12:30 7,082.38 7,083.24 7,082.38 7,083.24 42.2K
12:31 7,082.82 7,083.79 7,082.82 7,083.79 35.3K
12:32 7,083.69 7,083.74 7,083.60 7,083.74 23.1K
12:33 7,083.61 7,083.66 7,083.55 7,083.55 8.3K
12:34 7,083.56 7,083.90 7,083.56 7,083.90 11.3K
12:35 7,084.02 7,084.26 7,084.02 7,084.26 11.5K
12:36 7,084.06 7,084.35 7,083.95 7,083.95 19.0K
12:37 7,083.90 7,083.99 7,083.90 7,083.96 6.8K
12:38 7,083.81 7,083.81 7,083.34 7,083.34 7.1K
12:39 7,083.22 7,083.23 7,082.83 7,082.83 26.2K
12:40 7,083.04 7,083.25 7,082.97 7,083.10 13.2K
12:41 7,083.42 7,083.66 7,083.38 7,083.66 5.2K
12:42 7,083.62 7,083.63 7,083.34 7,083.34 16.1K
12:43 7,083.08 7,083.08 7,082.17 7,082.17 8.4K
12:44 7,082.11 7,082.35 7,081.48 7,081.48 8.1K
12:45 7,081.72 7,081.72 7,081.39 7,081.56 33.0K
12:46 7,081.57 7,082.17 7,081.57 7,082.17 23.9K
12:47 7,081.95 7,081.95 7,081.63 7,081.88 41.1K
12:48 7,082.01 7,082.18 7,082.01 7,082.18 7.1K
12:49 7,082.18 7,082.39 7,082.18 7,082.36 13.0K
12:50 7,082.45 7,082.48 7,081.26 7,081.26 9.7K
12:51 7,080.99 7,081.25 7,080.56 7,080.56 18.8K
12:52 7,080.55 7,080.55 7,080.26 7,080.26 11.6K
12:53 7,080.24 7,080.66 7,080.24 7,080.50 15.6K
12:54 7,080.58 7,080.58 7,079.98 7,079.98 62.8K
12:55 7,079.23 7,079.23 7,078.56 7,078.56 22.3K
12:56 7,078.46 7,078.46 7,077.38 7,077.38 13.9K
12:57 7,077.14 7,077.65 7,077.04 7,077.04 14.5K
12:58 7,077.83 7,079.57 7,077.83 7,079.57 16.6K
12:59 7,079.69 7,080.03 7,079.64 7,080.03 17.3K
13:00 7,080.17 7,080.49 7,080.17 7,080.49 10.4K
13:01 7,080.55 7,080.89 7,080.55 7,080.89 12.1K
13:02 7,081.03 7,081.07 7,080.87 7,080.96 16.7K
13:03 7,080.98 7,081.10 7,080.74 7,081.10 16.9K
13:04 7,081.25 7,081.88 7,081.25 7,081.75 21.8K
13:05 7,082.01 7,082.06 7,081.77 7,082.06 3.7K
13:06 7,081.77 7,081.77 7,081.68 7,081.68 25.9K
13:07 7,081.55 7,081.62 7,081.55 7,081.62 5.2K
13:08 7,081.74 7,081.82 7,081.52 7,081.52 20.4K
13:09 7,081.23 7,081.80 7,081.19 7,081.80 10.6K
13:10 7,081.80 7,081.85 7,081.47 7,081.55 4.9K
13:11 7,081.65 7,081.65 7,081.48 7,081.48 4.9K
13:12 7,081.70 7,082.00 7,081.63 7,081.63 21.3K
13:13 7,081.63 7,082.12 7,081.63 7,081.69 10.2K
13:14 7,081.71 7,081.79 7,081.44 7,081.44 14.8K
13:15 7,081.44 7,081.46 7,081.23 7,081.23 4.6K
13:16 7,081.48 7,081.48 7,080.68 7,080.68 18.3K
13:17 7,080.70 7,080.97 7,080.60 7,080.72 18.7K
13:18 7,080.57 7,080.73 7,080.47 7,080.73 123.8K
13:19 7,080.93 7,081.16 7,080.92 7,080.92 10.8K
13:20 7,081.27 7,081.27 7,080.92 7,081.11 7.2K
13:21 7,081.18 7,081.18 7,080.27 7,080.53 68.3K
13:22 7,080.53 7,080.67 7,080.13 7,080.17 9.1K
13:23 7,080.30 7,080.47 7,080.30 7,080.46 8.0K
13:24 7,080.51 7,080.84 7,080.51 7,080.77 33.4K
13:25 7,080.71 7,080.82 7,080.61 7,080.82 3.3K
13:26 7,081.01 7,081.33 7,081.01 7,081.31 25.1K
13:27 7,081.39 7,081.39 7,081.09 7,081.09 18.1K
13:28 7,081.19 7,081.79 7,081.19 7,081.79 7.3K
13:29 7,081.85 7,081.85 7,081.49 7,081.49 10.4K
13:30 7,081.56 7,081.81 7,081.56 7,081.81 14.0K
13:31 7,082.00 7,082.00 7,081.94 7,081.94 12.9K
13:32 7,081.86 7,081.86 7,081.07 7,081.12 123.8K
13:33 7,081.12 7,081.39 7,081.12 7,081.21 7.2K
13:34 7,081.05 7,081.20 7,081.05 7,081.20 11.3K
13:35 7,080.67 7,080.67 7,080.16 7,080.16 13.6K
13:36 7,080.19 7,080.19 7,080.11 7,080.18 145.6K
13:37 7,079.89 7,079.95 7,079.35 7,079.95 11.9K
13:38 7,079.99 7,080.34 7,079.99 7,080.22 18.4K
13:39 7,080.18 7,080.51 7,080.18 7,080.49 7.9K
13:40 7,080.60 7,080.92 7,080.60 7,080.64 7.9K
13:41 7,080.73 7,081.11 7,080.73 7,081.09 11.0K
13:42 7,081.26 7,081.51 7,081.26 7,081.51 12.4K
13:43 7,081.37 7,081.37 7,080.83 7,080.83 5.4K
13:44 7,080.65 7,081.02 7,080.65 7,081.02 6.9K
13:45 7,081.27 7,081.53 7,081.22 7,081.22 12.8K
13:46 7,081.67 7,082.03 7,081.67 7,081.82 13.6K
13:47 7,081.77 7,082.02 7,081.65 7,081.85 9.7K
13:48 7,081.66 7,082.00 7,081.63 7,081.63 145.8K
13:49 7,081.64 7,081.88 7,081.64 7,081.88 15.0K
13:50 7,081.87 7,081.87 7,081.64 7,081.70 20.5K
13:51 7,081.70 7,081.70 7,080.16 7,080.16 30.5K
13:52 7,080.16 7,080.31 7,080.13 7,080.31 27.0K
13:53 7,080.26 7,080.42 7,080.21 7,080.31 6.9K
13:54 7,080.31 7,080.58 7,080.31 7,080.35 11.6K
13:55 7,080.28 7,080.28 7,079.88 7,079.88 18.2K
13:56 7,079.91 7,079.91 7,079.58 7,079.58 129.8K
13:57 7,079.66 7,080.01 7,079.66 7,080.01 7.8K
13:58 7,080.08 7,081.62 7,080.08 7,081.43 25.6K
13:59 7,081.35 7,081.35 7,081.21 7,081.32 8.8K
14:00 7,081.21 7,081.24 7,081.11 7,081.11 69.7K
14:01 7,081.18 7,081.34 7,080.87 7,080.87 12.4K
14:02 7,080.70 7,080.92 7,080.68 7,080.92 42.8K
14:03 7,080.83 7,081.03 7,080.83 7,081.01 16.2K
14:04 7,081.13 7,081.17 7,080.76 7,080.76 11.7K
14:05 7,080.76 7,080.82 7,080.47 7,080.47 8.3K
14:06 7,080.61 7,080.77 7,080.61 7,080.76 10.4K
14:07 7,080.52 7,080.52 7,080.46 7,080.52 15.1K
14:08 7,080.59 7,080.86 7,080.59 7,080.79 11.9K
14:09 7,080.77 7,080.95 7,080.77 7,080.95 34.0K
14:10 7,080.79 7,081.44 7,080.79 7,081.44 10.9K
14:11 7,081.41 7,081.41 7,081.05 7,081.15 20.1K
14:12 7,081.00 7,081.32 7,080.97 7,081.32 32.2K
14:13 7,081.30 7,081.30 7,080.95 7,081.06 52.1K
14:14 7,081.23 7,081.39 7,081.23 7,081.39 21.6K
14:15 7,081.19 7,081.22 7,081.17 7,081.17 32.7K
14:16 7,081.04 7,082.48 7,081.04 7,082.48 57.5K
14:17 7,082.52 7,082.56 7,082.44 7,082.44 16.2K
14:18 7,082.30 7,082.30 7,081.97 7,082.15 44.6K
14:19 7,082.01 7,082.09 7,082.01 7,082.09 23.3K
14:20 7,082.18 7,082.19 7,082.10 7,082.19 19.9K
14:21 7,082.19 7,082.19 7,082.00 7,082.03 17.8K
14:22 7,081.46 7,081.78 7,081.31 7,081.41 52.4K
14:23 7,081.52 7,081.52 7,081.07 7,081.15 47.2K
14:24 7,081.42 7,081.42 7,081.07 7,081.07 23.1K
14:25 7,081.07 7,081.07 7,080.72 7,080.72 15.6K
14:26 7,080.65 7,080.65 7,080.17 7,080.44 28.1K
14:27 7,080.58 7,080.65 7,080.46 7,080.46 97.3K
14:28 7,081.25 7,081.55 7,081.25 7,081.50 22.6K
14:29 7,081.52 7,082.18 7,081.08 7,081.08 30.2K
14:30 7,081.32 7,081.65 7,081.32 7,081.54 13.1K
14:31 7,081.39 7,081.84 7,081.39 7,081.84 14.8K
14:32 7,081.73 7,083.21 7,081.66 7,082.76 27.4K
14:33 7,082.62 7,082.62 7,082.42 7,082.43 6.9K
14:34 7,082.10 7,082.10 7,082.03 7,082.10 10.2K
14:35 7,082.29 7,082.49 7,082.29 7,082.40 8.1K
14:36 7,082.11 7,082.11 7,081.58 7,081.95 27.4K
14:37 7,081.90 7,082.10 7,081.85 7,082.10 7.7K
14:38 7,082.43 7,082.67 7,082.43 7,082.67 59.5K
14:39 7,082.97 7,082.97 7,082.66 7,082.95 36.7K
14:40 7,083.01 7,083.04 7,082.89 7,083.04 25.3K
14:41 7,082.86 7,082.96 7,081.44 7,081.45 43.6K
14:42 7,081.32 7,081.42 7,081.14 7,081.32 7.6K
14:43 7,081.37 7,081.37 7,080.82 7,080.86 10.0K
14:44 7,081.56 7,081.56 7,081.36 7,081.36 26.3K
14:45 7,081.26 7,081.43 7,081.26 7,081.26 38.9K
14:46 7,081.01 7,081.36 7,081.00 7,081.28 27.5K
14:47 7,081.19 7,081.19 7,080.53 7,080.62 15.4K
14:48 7,080.35 7,080.39 7,079.78 7,079.78 25.5K
14:49 7,079.35 7,080.08 7,079.35 7,080.08 29.5K
14:50 7,080.02 7,080.02 7,079.49 7,079.49 11.5K
14:51 7,079.66 7,079.73 7,079.39 7,079.39 11.8K
14:52 7,079.35 7,079.50 7,079.35 7,079.50 19.4K
14:53 7,079.21 7,079.21 7,079.07 7,079.07 9.6K
14:54 7,079.07 7,079.52 7,079.07 7,079.52 9.0K
14:55 7,079.73 7,079.73 7,079.51 7,079.51 10.2K
14:56 7,079.41 7,079.55 7,079.29 7,079.55 12.1K
14:57 7,079.57 7,079.89 7,079.57 7,079.89 16.9K
14:58 7,079.89 7,080.26 7,079.89 7,080.26 26.7K
14:59 7,080.32 7,080.32 7,079.99 7,080.09 17.4K
15:00 7,079.74 7,080.04 7,079.74 7,080.04 24.0K
15:01 7,079.75 7,079.75 7,079.35 7,079.35 24.9K
15:02 7,079.33 7,079.37 7,078.85 7,079.03 45.5K
15:03 7,079.02 7,079.19 7,078.86 7,078.86 17.4K
15:04 7,078.91 7,078.91 7,078.65 7,078.65 31.4K
15:05 7,078.65 7,078.67 7,078.61 7,078.62 27.7K
15:06 7,078.62 7,078.62 7,078.47 7,078.47 31.3K
15:07 7,078.39 7,078.39 7,078.13 7,078.13 14.8K
15:08 7,078.05 7,078.05 7,077.23 7,077.23 39.9K
15:09 7,077.21 7,077.47 7,077.21 7,077.47 27.5K
15:10 7,077.80 7,077.80 7,077.20 7,077.38 21.0K
15:11 7,077.29 7,077.29 7,077.15 7,077.16 53.9K
15:12 7,077.06 7,077.27 7,077.06 7,077.27 53.1K
15:13 7,078.57 7,079.28 7,078.53 7,079.28 34.3K
15:14 7,079.16 7,079.16 7,079.06 7,079.09 18.9K
15:15 7,078.98 7,079.15 7,078.82 7,079.15 19.4K
15:16 7,079.29 7,079.70 7,079.29 7,079.46 27.5K
15:17 7,079.35 7,079.35 7,077.67 7,077.89 52.3K
15:18 7,078.15 7,078.15 7,077.59 7,077.59 10.9K
15:19 7,077.53 7,077.91 7,077.36 7,077.91 25.9K
15:20 7,077.89 7,078.19 7,077.89 7,078.19 26.5K
15:21 7,078.08 7,078.61 7,078.08 7,078.61 17.6K
15:22 7,078.62 7,078.86 7,078.56 7,078.81 11.7K
15:23 7,079.00 7,079.14 7,078.99 7,079.14 19.5K
15:24 7,079.28 7,079.70 7,079.28 7,079.70 25.5K
15:25 7,079.80 7,079.80 7,079.57 7,079.62 32.3K
15:26 7,079.56 7,079.72 7,079.51 7,079.51 70.0K
15:27 7,079.27 7,079.27 7,079.04 7,079.04 23.0K
15:28 7,079.28 7,079.28 7,078.70 7,078.75 21.8K
15:29 7,078.58 7,078.58 7,077.94 7,078.17 21.0K
15:30 7,078.03 7,078.19 7,077.38 7,077.38 74.7K
15:31 7,076.89 7,076.89 7,075.91 7,075.91 128.5K
15:32 7,075.91 7,076.30 7,075.66 7,076.30 27.9K
15:33 7,076.10 7,076.13 7,075.82 7,075.82 19.4K
15:34 7,075.87 7,076.17 7,075.87 7,076.17 17.8K
15:35 7,076.13 7,076.62 7,076.13 7,076.62 19.6K
15:36 7,076.73 7,076.73 7,076.48 7,076.48 20.7K
15:37 7,076.63 7,076.63 7,076.28 7,076.60 32.8K
15:38 7,076.36 7,076.80 7,076.33 7,076.80 27.4K
15:39 7,076.47 7,076.47 7,075.93 7,076.00 19.6K
15:40 7,075.83 7,076.04 7,075.83 7,076.04 18.9K
15:41 7,075.66 7,076.09 7,075.52 7,075.98 32.3K
15:42 7,075.98 7,076.07 7,075.96 7,076.07 22.5K
15:43 7,076.39 7,076.39 7,075.61 7,075.82 23.1K
15:44 7,075.88 7,075.88 7,075.59 7,075.59 54.5K
15:45 7,075.54 7,075.55 7,075.47 7,075.55 64.4K
15:46 7,075.20 7,075.48 7,075.20 7,075.48 34.6K
15:47 7,075.48 7,075.55 7,075.23 7,075.38 52.3K
15:48 7,075.29 7,075.29 7,074.84 7,074.84 41.5K
15:49 7,074.48 7,074.69 7,074.48 7,074.55 36.1K
15:50 7,074.53 7,075.56 7,074.53 7,074.78 137.1K
15:51 7,074.50 7,074.50 7,072.37 7,072.37 117.8K
15:52 7,071.74 7,072.15 7,071.74 7,072.11 66.4K
15:53 7,071.94 7,071.94 7,071.26 7,071.26 66.5K
15:54 7,070.75 7,071.11 7,070.75 7,070.91 94.8K
15:55 7,070.31 7,071.14 7,070.31 7,071.02 121.1K
15:56 7,071.10 7,071.88 7,070.81 7,070.81 225.9K
15:57 7,070.83 7,070.83 7,070.39 7,070.39 150.2K
15:58 7,070.66 7,070.66 7,069.21 7,069.21 241.5K
15:59 7,069.21 7,069.80 7,069.21 7,069.80 259.4K
16:00 7,069.52 7,069.52 7,068.89 7,068.89 17,458.7K
16:01 7,068.89 7,068.89 7,068.89 7,068.89 281.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし