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 7,068.89 7,074.81 7,068.89 7,069.98 2,462.9K
09:31 7,062.16 7,062.16 7,049.47 7,049.47 688.4K
09:32 7,055.19 7,060.40 7,053.69 7,057.11 310.7K
09:33 7,050.54 7,051.78 7,041.55 7,041.55 325.3K
09:34 7,035.30 7,040.31 7,033.60 7,038.83 403.8K
09:35 7,039.95 7,039.95 7,032.27 7,033.73 471.0K
09:36 7,036.87 7,040.31 7,036.49 7,040.31 122.7K
09:37 7,040.31 7,040.34 7,039.36 7,039.36 226.0K
09:38 7,039.89 7,042.33 7,039.74 7,042.33 145.5K
09:39 7,042.89 7,042.89 7,041.77 7,041.81 86.5K
09:40 7,043.38 7,049.73 7,043.38 7,048.15 91.4K
09:41 7,043.67 7,043.67 7,040.41 7,040.41 286.6K
09:42 7,040.50 7,040.50 7,036.94 7,036.94 95.9K
09:43 7,035.92 7,040.53 7,035.92 7,039.50 88.5K
09:44 7,040.69 7,042.52 7,040.69 7,041.87 122.6K
09:45 7,041.01 7,044.74 7,041.01 7,044.74 124.1K
09:46 7,044.24 7,045.71 7,044.24 7,045.15 98.3K
09:47 7,043.98 7,046.47 7,043.89 7,046.47 252.9K
09:48 7,046.54 7,046.54 7,045.00 7,045.88 172.3K
09:49 7,046.65 7,048.91 7,046.26 7,048.91 135.7K
09:50 7,049.44 7,050.36 7,048.40 7,048.40 116.5K
09:51 7,049.98 7,051.25 7,049.98 7,051.18 81.4K
09:52 7,051.07 7,051.07 7,048.19 7,049.31 95.5K
09:53 7,049.98 7,052.88 7,049.98 7,050.61 195.9K
09:54 7,050.96 7,056.81 7,050.96 7,055.77 139.0K
09:55 7,055.79 7,055.79 7,054.35 7,054.84 84.6K
09:56 7,054.37 7,054.37 7,052.64 7,052.90 131.0K
09:57 7,053.85 7,053.85 7,050.21 7,050.21 60.4K
09:58 7,049.92 7,049.92 7,046.39 7,047.01 171.2K
09:59 7,047.98 7,049.49 7,046.94 7,049.49 167.0K
10:00 7,049.92 7,050.25 7,047.74 7,047.74 105.2K
10:01 7,048.68 7,051.12 7,048.68 7,050.76 136.2K
10:02 7,050.64 7,052.01 7,049.28 7,052.01 119.7K
10:03 7,051.06 7,054.10 7,051.06 7,053.53 202.2K
10:04 7,052.77 7,052.77 7,051.43 7,051.72 189.6K
10:05 7,051.80 7,051.88 7,050.99 7,051.88 145.5K
10:06 7,051.16 7,051.16 7,050.13 7,050.13 95.5K
10:07 7,050.12 7,051.89 7,049.90 7,051.89 137.6K
10:08 7,051.15 7,051.38 7,050.17 7,050.52 68.0K
10:09 7,055.43 7,056.71 7,055.32 7,055.32 214.8K
10:10 7,055.24 7,056.20 7,053.73 7,053.73 107.1K
10:11 7,054.23 7,054.77 7,054.04 7,054.04 80.9K
10:12 7,054.44 7,054.44 7,052.09 7,052.09 110.1K
10:13 7,052.42 7,052.42 7,051.80 7,052.39 139.1K
10:14 7,052.88 7,052.88 7,051.46 7,052.61 161.4K
10:15 7,052.83 7,055.87 7,052.83 7,055.87 200.1K
10:16 7,059.87 7,062.35 7,059.87 7,062.35 421.8K
10:17 7,062.35 7,062.69 7,060.57 7,062.69 75.7K
10:18 7,062.04 7,065.00 7,062.04 7,065.00 200.3K
10:19 7,064.10 7,064.10 7,062.91 7,062.91 106.8K
10:20 7,062.76 7,063.13 7,061.84 7,063.13 115.7K
10:21 7,061.89 7,061.89 7,057.75 7,057.75 92.7K
10:22 7,058.71 7,059.64 7,058.71 7,059.64 89.8K
10:23 7,060.08 7,060.25 7,059.45 7,060.25 54.6K
10:24 7,060.02 7,060.24 7,060.02 7,060.16 139.4K
10:25 7,059.63 7,059.63 7,056.47 7,056.47 143.4K
10:26 7,056.71 7,056.71 7,053.14 7,053.34 136.5K
10:27 7,051.33 7,051.33 7,047.63 7,047.63 131.5K
10:28 7,047.32 7,047.32 7,045.84 7,046.05 108.4K
10:29 7,047.10 7,047.40 7,046.77 7,047.25 64.8K
10:30 7,047.07 7,048.35 7,047.07 7,048.35 59.9K
10:31 7,050.28 7,050.28 7,049.74 7,049.83 195.7K
10:32 7,049.10 7,049.10 7,047.59 7,047.59 63.0K
10:33 7,047.37 7,048.41 7,047.20 7,047.20 107.1K
10:34 7,045.83 7,045.83 7,044.93 7,044.93 168.8K
10:35 7,045.29 7,049.22 7,045.29 7,048.41 356.2K
10:36 7,047.54 7,047.77 7,046.96 7,047.77 27.0K
10:37 7,047.36 7,051.91 7,047.36 7,051.91 95.4K
10:38 7,051.63 7,052.37 7,051.63 7,052.37 121.9K
10:39 7,051.51 7,053.29 7,051.51 7,053.29 59.4K
10:40 7,053.19 7,057.19 7,053.19 7,057.19 172.0K
10:41 7,056.24 7,056.67 7,055.46 7,056.29 72.0K
10:42 7,056.38 7,056.45 7,053.95 7,053.95 68.7K
10:43 7,053.46 7,056.17 7,053.46 7,056.17 259.1K
10:44 7,057.17 7,060.83 7,057.17 7,060.83 181.0K
10:45 7,061.07 7,063.65 7,061.07 7,063.65 122.0K
10:46 7,064.45 7,064.45 7,063.08 7,063.08 75.2K
10:47 7,063.93 7,063.93 7,062.82 7,063.18 94.5K
10:48 7,063.70 7,065.29 7,063.70 7,065.29 65.7K
10:49 7,064.29 7,064.29 7,062.56 7,062.56 74.9K
10:50 7,062.52 7,062.52 7,060.21 7,060.21 75.5K
10:51 7,060.29 7,060.32 7,059.77 7,059.77 50.8K
10:52 7,058.20 7,058.20 7,056.85 7,057.44 140.6K
10:53 7,057.37 7,059.19 7,057.37 7,059.19 68.9K
10:54 7,059.25 7,059.25 7,056.83 7,057.81 48.3K
10:55 7,058.10 7,058.10 7,056.73 7,056.73 183.0K
10:56 7,056.23 7,057.35 7,056.00 7,056.00 70.1K
10:57 7,055.20 7,055.20 7,051.30 7,051.30 146.9K
10:58 7,051.51 7,051.51 7,048.70 7,048.70 43.6K
10:59 7,048.63 7,048.63 7,045.67 7,045.67 123.7K
11:00 7,043.82 7,043.82 7,038.09 7,038.11 179.5K
11:01 7,037.64 7,038.21 7,037.01 7,037.68 107.9K
11:02 7,032.78 7,032.95 7,032.47 7,032.59 156.2K
11:03 7,032.01 7,032.96 7,032.01 7,032.96 76.8K
11:04 7,033.43 7,033.90 7,032.01 7,032.39 121.7K
11:05 7,032.77 7,032.77 7,032.31 7,032.70 101.3K
11:06 7,034.06 7,034.06 7,032.79 7,032.79 138.0K
11:07 7,033.30 7,033.30 7,032.10 7,032.33 105.4K
11:08 7,034.04 7,034.43 7,034.04 7,034.43 59.8K
11:09 7,033.19 7,033.19 7,031.21 7,031.21 174.8K
11:10 7,030.47 7,031.58 7,030.47 7,031.33 77.0K
11:11 7,031.25 7,034.36 7,031.25 7,034.36 106.9K
11:12 7,034.07 7,034.10 7,032.65 7,034.10 78.2K
11:13 7,034.49 7,034.49 7,033.85 7,034.11 37.4K
11:14 7,034.06 7,034.06 7,032.07 7,032.07 53.4K
11:15 7,032.48 7,032.86 7,032.48 7,032.65 60.2K
11:16 7,033.22 7,033.55 7,032.17 7,032.17 160.0K
11:17 7,030.97 7,030.97 7,022.40 7,022.40 647.3K
11:18 7,023.27 7,025.81 7,023.27 7,025.81 122.2K
11:19 7,025.02 7,025.02 7,023.40 7,024.21 116.3K
11:20 7,023.70 7,023.70 7,021.46 7,022.01 126.0K
11:21 7,022.34 7,025.18 7,022.34 7,025.18 148.4K
11:22 7,025.11 7,026.48 7,025.11 7,026.48 56.9K
11:23 7,026.38 7,027.12 7,026.38 7,027.12 129.6K
11:24 7,029.18 7,029.56 7,028.68 7,029.56 134.0K
11:25 7,028.77 7,028.77 7,025.55 7,025.57 142.9K
11:26 7,026.77 7,026.77 7,025.90 7,026.67 69.0K
11:27 7,027.13 7,027.13 7,025.28 7,025.28 87.5K
11:28 7,024.19 7,025.16 7,024.14 7,024.14 99.3K
11:29 7,023.66 7,026.98 7,023.66 7,026.98 100.2K
11:30 7,027.26 7,027.38 7,026.72 7,027.17 47.7K
11:31 7,027.88 7,030.39 7,027.88 7,030.39 107.3K
11:32 7,029.27 7,032.24 7,029.27 7,031.56 71.0K
11:33 7,031.65 7,032.52 7,031.65 7,032.52 44.1K
11:34 7,031.47 7,032.16 7,031.47 7,031.67 81.6K
11:35 7,031.57 7,031.85 7,031.39 7,031.85 140.8K
11:36 7,031.36 7,034.11 7,031.23 7,034.11 104.5K
11:37 7,033.24 7,033.34 7,033.02 7,033.34 25.8K
11:38 7,033.86 7,033.86 7,033.18 7,033.18 95.1K
11:39 7,032.76 7,032.76 7,030.39 7,030.39 104.4K
11:40 7,030.05 7,030.05 7,027.91 7,027.91 254.7K
11:41 7,028.22 7,028.54 7,027.93 7,028.54 91.2K
11:42 7,028.66 7,028.66 7,027.56 7,028.36 33.6K
11:43 7,029.21 7,030.27 7,029.21 7,029.83 28.8K
11:44 7,031.98 7,031.98 7,029.45 7,029.62 154.6K
11:45 7,029.76 7,029.93 7,029.26 7,029.26 51.7K
11:46 7,029.64 7,030.21 7,028.58 7,028.58 52.0K
11:47 7,028.41 7,028.58 7,028.15 7,028.58 66.5K
11:48 7,029.29 7,029.29 7,027.53 7,027.53 61.2K
11:49 7,027.11 7,027.23 7,025.68 7,025.68 140.3K
11:50 7,025.68 7,026.61 7,025.68 7,026.61 328.6K
11:51 7,026.98 7,026.98 7,022.96 7,023.08 273.1K
11:52 7,022.93 7,023.29 7,022.20 7,022.20 113.5K
11:53 7,022.13 7,022.13 7,016.98 7,016.98 339.9K
11:54 7,015.60 7,015.90 7,015.29 7,015.90 101.1K
11:55 7,015.82 7,018.97 7,015.82 7,018.97 106.3K
11:56 7,018.06 7,019.20 7,018.06 7,019.20 71.1K
11:57 7,017.66 7,017.66 7,016.62 7,017.39 43.9K
11:58 7,017.90 7,019.58 7,017.90 7,018.13 95.9K
11:59 7,017.05 7,017.84 7,017.05 7,017.25 69.4K
12:00 7,017.57 7,017.57 7,016.66 7,016.66 101.3K
12:01 7,016.17 7,016.20 7,014.63 7,016.05 52.4K
12:02 7,015.47 7,016.84 7,015.47 7,016.09 74.5K
12:03 7,018.17 7,019.79 7,018.00 7,019.79 200.0K
12:04 7,019.94 7,019.94 7,019.02 7,019.02 58.5K
12:05 7,019.46 7,019.46 7,016.36 7,016.36 103.1K
12:06 7,015.96 7,015.96 7,014.69 7,014.69 76.5K
12:07 7,014.75 7,016.19 7,014.31 7,016.19 81.3K
12:08 7,016.37 7,018.15 7,016.37 7,017.73 55.5K
12:09 7,017.58 7,017.65 7,017.19 7,017.19 27.4K
12:10 7,017.75 7,017.75 7,017.39 7,017.58 91.6K
12:11 7,016.61 7,016.61 7,016.06 7,016.23 56.5K
12:12 7,017.38 7,017.59 7,017.02 7,017.59 52.1K
12:13 7,018.22 7,018.22 7,017.70 7,017.86 47.3K
12:14 7,018.32 7,019.91 7,018.32 7,019.91 59.6K
12:15 7,020.07 7,020.21 7,020.04 7,020.21 59.0K
12:16 7,019.80 7,020.05 7,019.55 7,019.55 53.5K
12:17 7,020.61 7,020.71 7,019.83 7,019.83 67.4K
12:18 7,019.34 7,019.34 7,018.42 7,019.12 52.1K
12:19 7,018.44 7,018.83 7,016.84 7,016.84 77.3K
12:20 7,015.47 7,015.54 7,009.41 7,009.41 456.5K
12:21 7,008.35 7,008.35 7,006.01 7,006.04 313.2K
12:22 7,005.05 7,005.05 7,002.85 7,002.89 196.0K
12:23 7,002.86 7,004.83 7,002.86 7,004.83 86.2K
12:24 7,006.24 7,006.24 7,004.35 7,004.71 103.5K
12:25 7,005.69 7,005.69 7,002.42 7,002.42 129.6K
12:26 7,002.74 7,002.74 7,001.30 7,002.40 153.6K
12:27 7,007.43 7,012.46 7,007.43 7,011.75 224.8K
12:28 7,011.32 7,011.32 7,010.36 7,010.46 70.4K
12:29 7,009.52 7,011.15 7,009.38 7,011.15 101.0K
12:30 7,011.13 7,012.52 7,011.13 7,012.52 39.4K
12:31 7,013.25 7,013.25 7,012.89 7,013.22 82.7K
12:32 7,010.61 7,013.20 7,010.61 7,013.20 98.2K
12:33 7,013.61 7,015.68 7,013.61 7,014.37 179.6K
12:34 7,015.40 7,015.94 7,015.40 7,015.90 31.9K
12:35 7,016.59 7,018.96 7,016.59 7,018.96 48.8K
12:36 7,020.69 7,020.85 7,020.43 7,020.85 77.4K
12:37 7,022.36 7,025.69 7,022.36 7,023.31 129.8K
12:38 7,024.02 7,024.33 7,023.89 7,023.89 53.7K
12:39 7,024.06 7,024.47 7,023.45 7,023.45 40.8K
12:40 7,022.57 7,022.57 7,022.16 7,022.16 27.8K
12:41 7,023.60 7,024.61 7,023.60 7,024.61 34.1K
12:42 7,023.96 7,023.96 7,022.68 7,022.68 59.1K
12:43 7,022.06 7,022.06 7,019.47 7,019.47 65.1K
12:44 7,019.03 7,019.03 7,016.83 7,017.66 49.7K
12:45 7,018.88 7,018.88 7,017.27 7,017.27 48.4K
12:46 7,016.48 7,016.88 7,013.03 7,013.03 187.2K
12:47 7,012.12 7,012.40 7,011.68 7,011.68 110.7K
12:48 7,012.10 7,012.81 7,012.10 7,012.57 54.6K
12:49 7,012.42 7,012.42 7,011.41 7,011.41 37.8K
12:50 7,011.80 7,012.40 7,010.29 7,010.29 136.0K
12:51 7,010.43 7,011.37 7,010.43 7,011.37 68.7K
12:52 7,011.34 7,013.06 7,011.34 7,012.89 37.9K
12:53 7,012.66 7,012.66 7,010.96 7,010.96 60.8K
12:54 7,010.79 7,010.79 7,009.14 7,009.14 102.9K
12:55 7,009.53 7,009.53 7,008.14 7,008.14 132.4K
12:56 7,008.43 7,008.61 7,007.95 7,008.61 82.0K
12:57 7,008.18 7,008.18 7,005.38 7,005.38 297.6K
12:58 7,003.96 7,004.62 7,003.96 7,004.62 74.5K
12:59 7,004.96 7,005.19 7,003.78 7,003.78 54.9K
13:00 7,004.17 7,004.17 7,003.32 7,003.56 74.6K
13:01 7,003.57 7,004.04 7,003.57 7,003.80 44.8K
13:02 7,003.52 7,003.52 7,003.05 7,003.48 72.1K
13:03 7,003.28 7,003.41 7,000.49 7,000.49 103.2K
13:04 7,001.34 7,002.63 7,001.34 7,002.57 64.7K
13:05 7,002.94 7,004.46 7,002.94 7,003.32 53.7K
13:06 7,004.21 7,004.21 7,003.52 7,003.60 33.9K
13:07 7,004.40 7,005.29 7,003.56 7,003.56 68.7K
13:08 7,003.63 7,004.00 7,003.55 7,003.70 38.5K
13:09 7,004.31 7,004.60 7,004.14 7,004.60 30.7K
13:10 7,004.68 7,004.68 7,004.53 7,004.63 52.1K
13:11 7,005.39 7,006.13 7,005.39 7,005.73 45.7K
13:12 7,006.24 7,007.80 7,006.24 7,007.80 50.7K
13:13 7,007.54 7,007.54 7,006.29 7,006.42 50.6K
13:14 7,006.40 7,006.43 7,006.25 7,006.25 26.0K
13:15 7,007.45 7,007.82 7,007.42 7,007.42 59.1K
13:16 7,007.08 7,008.83 7,006.78 7,008.83 62.0K
13:17 7,009.32 7,009.59 7,008.87 7,009.59 50.1K
13:18 7,009.49 7,010.70 7,009.49 7,010.70 38.9K
13:19 7,010.11 7,010.24 7,009.67 7,009.67 61.2K
13:20 7,009.72 7,009.98 7,008.94 7,009.23 62.7K
13:21 7,009.08 7,009.08 7,006.68 7,006.68 93.6K
13:22 7,006.91 7,006.91 7,004.76 7,004.76 76.0K
13:23 7,004.79 7,006.37 7,004.74 7,006.37 118.1K
13:24 7,006.09 7,007.08 7,006.09 7,006.68 25.3K
13:25 7,006.39 7,007.07 7,006.39 7,007.07 38.3K
13:26 7,006.80 7,007.04 7,006.28 7,006.28 23.8K
13:27 7,005.69 7,005.69 7,004.95 7,005.21 81.9K
13:28 7,005.38 7,005.38 7,005.08 7,005.08 29.3K
13:29 7,004.95 7,006.46 7,004.95 7,006.46 42.2K
13:30 7,006.21 7,009.95 7,006.21 7,008.47 174.1K
13:31 7,008.10 7,008.96 7,008.01 7,008.64 51.9K
13:32 7,008.21 7,010.28 7,007.56 7,010.28 67.8K
13:33 7,010.15 7,012.11 7,010.15 7,012.11 50.0K
13:34 7,012.57 7,013.88 7,012.57 7,013.88 32.3K
13:35 7,013.59 7,013.59 7,012.56 7,012.56 34.4K
13:36 7,014.07 7,014.75 7,013.08 7,013.08 112.4K
13:37 7,013.19 7,013.19 7,011.61 7,011.89 85.7K
13:38 7,011.62 7,012.69 7,011.45 7,012.69 43.9K
13:39 7,013.45 7,013.98 7,013.29 7,013.29 74.0K
13:40 7,013.54 7,014.18 7,013.54 7,014.06 41.4K
13:41 7,013.81 7,014.23 7,013.38 7,014.23 40.2K
13:42 7,015.03 7,015.03 7,014.59 7,014.59 16.2K
13:43 7,014.85 7,014.85 7,013.20 7,013.20 50.2K
13:44 7,013.32 7,013.32 7,011.50 7,011.50 42.8K
13:45 7,011.47 7,011.52 7,011.47 7,011.52 29.0K
13:46 7,012.09 7,012.36 7,009.78 7,009.78 125.1K
13:47 7,008.91 7,008.91 7,008.24 7,008.24 84.9K
13:48 7,008.61 7,008.87 7,008.17 7,008.17 32.1K
13:49 7,007.52 7,007.52 7,006.09 7,006.09 236.2K
13:50 7,005.94 7,006.06 7,003.78 7,003.78 355.1K
13:51 7,003.02 7,003.54 7,002.35 7,003.54 226.5K
13:52 7,003.62 7,003.62 7,002.92 7,003.30 70.3K
13:53 7,003.58 7,003.85 7,003.35 7,003.85 26.8K
13:54 7,003.17 7,003.65 7,002.34 7,002.34 55.2K
13:55 7,002.07 7,003.61 7,002.07 7,003.52 101.3K
13:56 7,003.53 7,005.89 7,003.51 7,005.42 118.2K
13:57 7,006.99 7,006.99 7,006.74 7,006.80 103.0K
13:58 7,007.02 7,007.18 7,006.30 7,006.30 61.5K
13:59 7,006.31 7,006.94 7,006.31 7,006.61 45.9K
14:00 7,005.81 7,006.25 7,005.66 7,006.25 37.2K
14:01 7,006.63 7,008.93 7,006.63 7,008.93 77.2K
14:02 7,009.06 7,009.06 7,007.65 7,007.65 237.3K
14:03 7,007.61 7,008.13 7,007.61 7,008.13 233.0K
14:04 7,007.51 7,010.28 7,007.51 7,010.28 60.4K
14:05 7,010.07 7,010.07 7,009.13 7,009.13 26.4K
14:06 7,008.33 7,008.61 7,008.24 7,008.24 42.8K
14:07 7,008.26 7,008.66 7,007.69 7,007.69 97.5K
14:08 7,007.39 7,008.10 7,007.37 7,008.10 52.0K
14:09 7,008.87 7,009.57 7,008.86 7,009.57 108.3K
14:10 7,010.14 7,010.72 7,009.84 7,010.72 57.8K
14:11 7,010.29 7,010.58 7,009.87 7,010.58 138.1K
14:12 7,010.59 7,010.59 7,008.34 7,008.34 74.3K
14:13 7,007.66 7,007.99 7,007.66 7,007.99 39.9K
14:14 7,006.64 7,006.64 7,004.99 7,005.50 239.5K
14:15 7,005.47 7,005.47 7,004.51 7,004.61 63.5K
14:16 7,006.57 7,006.57 7,003.01 7,003.01 132.8K
14:17 7,005.34 7,005.41 7,004.87 7,004.87 45.6K
14:18 7,004.64 7,004.64 7,001.72 7,001.72 56.7K
14:19 7,000.55 7,000.55 6,998.76 6,998.76 148.0K
14:20 6,998.12 6,998.12 6,997.55 6,997.68 328.8K
14:21 6,997.20 6,997.20 6,994.48 6,995.21 169.6K
14:22 6,994.93 6,996.48 6,994.93 6,996.35 42.2K
14:23 6,997.53 6,998.86 6,997.51 6,997.51 80.6K
14:24 6,997.79 6,997.79 6,995.75 6,995.75 75.1K
14:25 6,995.72 6,997.78 6,995.72 6,997.70 41.9K
14:26 6,997.61 6,999.98 6,997.61 6,999.46 109.3K
14:27 6,998.30 7,000.81 6,998.11 7,000.81 84.4K
14:28 7,000.65 7,003.81 7,000.65 7,003.13 232.7K
14:29 7,003.33 7,003.33 6,999.76 6,999.76 65.8K
14:30 6,997.47 7,000.09 6,997.19 7,000.09 179.6K
14:31 7,000.86 7,002.51 7,000.86 7,002.51 107.8K
14:32 7,002.27 7,002.77 7,002.09 7,002.77 38.3K
14:33 7,002.56 7,003.93 7,002.41 7,003.93 53.8K
14:34 7,004.61 7,005.59 7,004.61 7,005.59 238.8K
14:35 7,006.06 7,006.30 7,004.35 7,004.35 71.7K
14:36 7,003.82 7,004.89 7,003.05 7,004.89 44.7K
14:37 7,005.62 7,008.35 7,005.62 7,008.35 75.6K
14:38 7,009.41 7,011.95 7,009.41 7,011.95 97.9K
14:39 7,012.58 7,012.58 7,011.23 7,011.23 44.3K
14:40 7,011.62 7,011.67 7,011.13 7,011.13 42.0K
14:41 7,011.77 7,012.81 7,011.76 7,012.81 88.2K
14:42 7,013.24 7,014.16 7,013.24 7,014.16 72.9K
14:43 7,014.78 7,018.27 7,014.78 7,017.65 171.5K
14:44 7,018.17 7,018.47 7,018.17 7,018.23 58.9K
14:45 7,019.31 7,019.79 7,019.31 7,019.61 73.3K
14:46 7,019.42 7,019.42 7,018.67 7,018.67 36.8K
14:47 7,018.48 7,019.00 7,016.58 7,016.58 171.8K
14:48 7,016.85 7,017.53 7,016.85 7,017.35 22.7K
14:49 7,017.19 7,018.10 7,016.83 7,017.85 60.7K
14:50 7,018.42 7,019.00 7,018.42 7,018.60 48.8K
14:51 7,018.75 7,018.92 7,017.10 7,017.10 52.8K
14:52 7,016.54 7,016.83 7,016.51 7,016.51 30.3K
14:53 7,016.12 7,016.12 7,015.72 7,015.72 224.7K
14:54 7,015.60 7,015.89 7,015.51 7,015.87 78.8K
14:55 7,016.08 7,016.69 7,015.69 7,015.69 39.3K
14:56 7,015.99 7,017.31 7,015.99 7,017.31 118.7K
14:57 7,017.41 7,017.41 7,016.48 7,016.48 42.8K
14:58 7,015.94 7,016.58 7,015.94 7,016.58 34.5K
14:59 7,016.36 7,016.93 7,016.36 7,016.93 77.8K
15:00 7,016.31 7,016.31 7,015.29 7,016.20 97.9K
15:01 7,016.63 7,016.63 7,016.17 7,016.32 72.1K
15:02 7,015.88 7,016.58 7,015.88 7,016.58 114.5K
15:03 7,016.27 7,016.27 7,015.51 7,015.51 43.8K
15:04 7,015.79 7,016.26 7,015.79 7,016.26 61.7K
15:05 7,016.85 7,017.34 7,016.41 7,016.41 86.3K
15:06 7,014.68 7,016.54 7,014.68 7,016.54 93.8K
15:07 7,017.14 7,017.46 7,016.99 7,016.99 112.2K
15:08 7,016.99 7,016.99 7,016.38 7,016.76 40.9K
15:09 7,016.34 7,016.77 7,015.87 7,015.87 65.4K
15:10 7,016.41 7,017.17 7,016.35 7,017.17 48.6K
15:11 7,018.03 7,018.76 7,018.03 7,018.76 60.3K
15:12 7,019.23 7,021.86 7,019.23 7,021.86 79.0K
15:13 7,022.43 7,023.24 7,022.43 7,023.24 125.0K
15:14 7,024.59 7,024.59 7,023.98 7,024.34 73.8K
15:15 7,024.37 7,025.78 7,024.01 7,025.78 44.6K
15:16 7,026.09 7,027.06 7,026.09 7,027.03 95.5K
15:17 7,026.87 7,028.82 7,026.87 7,028.82 54.4K
15:18 7,028.15 7,030.01 7,028.15 7,030.01 145.2K
15:19 7,030.20 7,030.20 7,028.47 7,028.47 177.1K
15:20 7,028.52 7,028.52 7,025.07 7,025.07 64.6K
15:21 7,025.43 7,027.27 7,025.30 7,027.27 79.0K
15:22 7,027.48 7,027.48 7,027.15 7,027.45 57.3K
15:23 7,027.50 7,027.50 7,026.31 7,026.68 99.4K
15:24 7,027.59 7,028.97 7,027.59 7,028.72 112.9K
15:25 7,027.29 7,027.29 7,026.79 7,027.07 91.8K
15:26 7,026.75 7,027.95 7,026.75 7,027.68 94.0K
15:27 7,026.99 7,026.99 7,026.38 7,026.61 103.3K
15:28 7,026.24 7,026.24 7,024.50 7,024.50 113.4K
15:29 7,024.56 7,024.87 7,024.56 7,024.87 67.3K
15:30 7,024.83 7,024.83 7,024.02 7,024.02 81.5K
15:31 7,024.53 7,025.47 7,024.53 7,025.47 65.0K
15:32 7,025.22 7,027.73 7,025.22 7,027.73 229.8K
15:33 7,027.63 7,028.06 7,027.31 7,027.31 63.6K
15:34 7,026.86 7,027.60 7,026.86 7,027.60 93.8K
15:35 7,026.70 7,026.70 7,026.24 7,026.24 176.4K
15:36 7,025.85 7,026.44 7,025.51 7,025.86 120.0K
15:37 7,026.52 7,026.52 7,025.71 7,025.71 185.5K
15:38 7,025.91 7,025.91 7,022.14 7,022.14 200.6K
15:39 7,021.94 7,023.05 7,021.94 7,022.80 151.9K
15:40 7,022.29 7,022.29 7,021.18 7,021.18 135.2K
15:41 7,021.78 7,022.30 7,021.62 7,022.30 107.0K
15:42 7,022.84 7,023.58 7,022.84 7,022.87 143.2K
15:43 7,022.01 7,022.96 7,022.01 7,022.96 157.4K
15:44 7,022.83 7,023.16 7,022.60 7,023.16 253.3K
15:45 7,023.68 7,024.44 7,023.68 7,024.44 122.5K
15:46 7,023.52 7,023.52 7,022.93 7,023.05 322.0K
15:47 7,023.15 7,023.15 7,020.80 7,020.80 203.2K
15:48 7,020.07 7,021.32 7,019.91 7,019.91 364.0K
15:49 7,019.86 7,021.85 7,019.86 7,021.85 452.7K
15:50 7,022.40 7,022.97 7,021.11 7,021.36 394.6K
15:51 7,021.49 7,024.26 7,021.49 7,023.65 362.5K
15:52 7,024.34 7,024.69 7,023.03 7,024.69 318.7K
15:53 7,026.54 7,027.39 7,026.54 7,026.95 396.8K
15:54 7,026.79 7,029.32 7,026.79 7,029.32 305.7K
15:55 7,029.10 7,030.67 7,028.71 7,030.67 351.2K
15:56 7,029.22 7,029.22 7,028.08 7,029.06 453.6K
15:57 7,029.75 7,029.75 7,028.74 7,028.74 457.5K
15:58 7,029.40 7,029.89 7,029.40 7,029.75 552.9K
15:59 7,029.93 7,031.31 7,029.93 7,031.31 756.9K
16:00 7,031.24 7,031.24 7,030.30 7,030.30 70,417.2K
16:01 7,030.30 7,030.30 7,030.30 7,030.30 367.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし