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 7,135.36 7,140.18 7,128.30 7,128.30 1,045.3K
09:31 7,120.66 7,123.77 7,120.66 7,123.77 381.7K
09:32 7,117.63 7,121.07 7,117.19 7,121.07 1,027.9K
09:33 7,126.70 7,134.78 7,126.70 7,131.35 187.2K
09:34 7,131.57 7,132.87 7,131.57 7,132.87 142.7K
09:35 7,135.23 7,137.69 7,133.30 7,133.30 383.2K
09:36 7,132.24 7,136.91 7,132.24 7,136.91 108.1K
09:37 7,136.86 7,139.81 7,133.07 7,133.07 183.7K
09:38 7,134.08 7,134.08 7,126.48 7,130.05 123.2K
09:39 7,130.71 7,133.94 7,130.71 7,131.28 80.8K
09:40 7,132.47 7,134.41 7,132.47 7,132.88 89.9K
09:41 7,132.06 7,133.63 7,132.06 7,132.81 132.1K
09:42 7,132.88 7,135.30 7,132.88 7,135.30 91.2K
09:43 7,134.42 7,134.42 7,130.40 7,130.40 201.2K
09:44 7,130.24 7,134.84 7,130.24 7,133.48 92.9K
09:45 7,135.19 7,135.19 7,133.59 7,133.59 109.7K
09:46 7,133.28 7,134.13 7,131.51 7,134.13 178.3K
09:47 7,134.72 7,136.18 7,134.02 7,136.18 66.7K
09:48 7,136.59 7,138.27 7,136.59 7,136.91 103.8K
09:49 7,137.00 7,139.20 7,136.71 7,139.20 106.6K
09:50 7,139.34 7,139.34 7,135.10 7,135.10 243.2K
09:51 7,130.50 7,132.22 7,130.50 7,132.22 196.7K
09:52 7,133.34 7,133.34 7,128.86 7,128.86 169.7K
09:53 7,129.48 7,131.51 7,129.48 7,131.51 290.4K
09:54 7,132.09 7,137.71 7,132.09 7,137.71 89.5K
09:55 7,138.22 7,138.22 7,135.24 7,135.24 75.9K
09:56 7,134.74 7,134.74 7,131.68 7,132.25 112.2K
09:57 7,132.44 7,132.87 7,131.56 7,132.87 68.3K
09:58 7,133.55 7,135.49 7,132.74 7,135.49 51.2K
09:59 7,136.37 7,137.32 7,134.91 7,134.91 176.3K
10:00 7,135.74 7,138.00 7,134.29 7,138.00 574.8K
10:01 7,139.67 7,139.67 7,135.30 7,135.51 186.3K
10:02 7,133.54 7,140.24 7,133.54 7,140.24 160.9K
10:03 7,140.40 7,141.17 7,139.95 7,140.15 91.7K
10:04 7,140.40 7,141.56 7,139.39 7,141.08 98.3K
10:05 7,142.90 7,143.51 7,141.58 7,143.51 94.8K
10:06 7,145.54 7,152.37 7,145.54 7,150.08 202.0K
10:07 7,150.49 7,154.33 7,150.49 7,154.33 120.8K
10:08 7,152.94 7,155.20 7,152.94 7,154.40 167.4K
10:09 7,156.93 7,157.20 7,156.74 7,157.20 144.8K
10:10 7,157.46 7,157.46 7,151.99 7,151.99 319.6K
10:11 7,150.44 7,150.93 7,150.44 7,150.91 168.9K
10:12 7,150.72 7,150.72 7,148.38 7,148.38 118.9K
10:13 7,148.34 7,148.34 7,141.34 7,141.34 162.9K
10:14 7,144.23 7,148.83 7,144.23 7,145.69 200.9K
10:15 7,145.60 7,146.01 7,143.06 7,143.06 122.1K
10:16 7,142.23 7,147.19 7,142.23 7,147.19 100.4K
10:17 7,148.77 7,149.95 7,147.24 7,149.95 64.2K
10:18 7,149.79 7,152.09 7,149.79 7,150.76 103.7K
10:19 7,149.22 7,151.81 7,149.22 7,151.04 79.4K
10:20 7,152.04 7,152.30 7,151.12 7,151.12 78.8K
10:21 7,148.91 7,148.91 7,145.26 7,146.05 192.7K
10:22 7,147.11 7,147.11 7,146.11 7,146.92 70.5K
10:23 7,146.13 7,146.82 7,146.12 7,146.82 52.8K
10:24 7,147.68 7,147.68 7,145.48 7,145.48 57.0K
10:25 7,143.01 7,143.76 7,142.89 7,143.76 157.8K
10:26 7,144.28 7,145.62 7,143.93 7,145.62 206.5K
10:27 7,147.30 7,148.66 7,147.30 7,148.66 80.0K
10:28 7,150.25 7,150.25 7,146.70 7,146.70 85.8K
10:29 7,146.33 7,146.33 7,144.75 7,144.83 93.1K
10:30 7,145.67 7,145.67 7,144.35 7,144.35 240.6K
10:31 7,144.20 7,144.20 7,141.49 7,142.28 98.7K
10:32 7,142.06 7,148.62 7,142.06 7,148.62 173.3K
10:33 7,149.55 7,150.07 7,148.90 7,148.90 102.9K
10:34 7,149.63 7,149.96 7,149.16 7,149.16 40.9K
10:35 7,150.58 7,155.62 7,150.58 7,155.62 118.5K
10:36 7,154.33 7,154.33 7,151.27 7,151.27 56.7K
10:37 7,152.17 7,152.40 7,151.66 7,151.78 88.7K
10:38 7,152.08 7,152.08 7,150.74 7,150.74 107.9K
10:39 7,151.37 7,153.04 7,151.26 7,153.04 65.5K
10:40 7,151.61 7,152.64 7,151.61 7,152.63 76.5K
10:41 7,152.36 7,153.47 7,152.36 7,152.62 122.4K
10:42 7,153.95 7,156.14 7,153.95 7,156.14 114.6K
10:43 7,156.04 7,157.17 7,155.90 7,156.85 100.7K
10:44 7,156.53 7,158.36 7,156.53 7,158.36 76.8K
10:45 7,159.89 7,160.93 7,159.42 7,159.42 215.4K
10:46 7,160.20 7,160.20 7,156.42 7,156.42 146.6K
10:47 7,153.51 7,153.51 7,148.51 7,149.23 187.6K
10:48 7,146.20 7,146.20 7,143.78 7,144.41 260.8K
10:49 7,143.62 7,143.62 7,138.76 7,138.76 76.7K
10:50 7,137.53 7,137.53 7,135.88 7,135.88 101.1K
10:51 7,137.01 7,138.93 7,137.01 7,138.33 62.5K
10:52 7,138.95 7,139.70 7,137.79 7,138.31 44.6K
10:53 7,137.22 7,138.41 7,137.22 7,138.41 96.4K
10:54 7,138.59 7,139.54 7,138.59 7,139.25 53.8K
10:55 7,140.53 7,142.55 7,140.53 7,142.55 61.0K
10:56 7,143.90 7,143.90 7,142.31 7,142.67 78.6K
10:57 7,142.58 7,143.98 7,142.58 7,143.98 50.7K
10:58 7,143.67 7,143.80 7,143.00 7,143.31 97.1K
10:59 7,144.02 7,144.02 7,140.63 7,140.63 117.0K
11:00 7,141.41 7,141.41 7,139.55 7,139.83 51.9K
11:01 7,140.73 7,141.44 7,140.71 7,141.44 61.4K
11:02 7,142.86 7,147.57 7,142.86 7,147.57 77.2K
11:03 7,148.53 7,149.19 7,147.99 7,149.19 144.2K
11:04 7,149.59 7,149.94 7,148.66 7,149.94 57.7K
11:05 7,149.67 7,149.67 7,146.23 7,147.27 114.7K
11:06 7,147.57 7,148.39 7,147.50 7,148.02 80.1K
11:07 7,150.08 7,150.20 7,148.75 7,149.92 99.5K
11:08 7,149.93 7,149.93 7,147.71 7,148.80 89.8K
11:09 7,150.61 7,151.20 7,149.16 7,151.20 91.4K
11:10 7,151.25 7,152.72 7,151.25 7,152.72 72.9K
11:11 7,152.96 7,156.61 7,152.96 7,156.61 119.0K
11:12 7,157.53 7,158.53 7,157.53 7,158.53 96.8K
11:13 7,151.62 7,151.62 7,147.24 7,147.24 554.2K
11:14 7,145.41 7,145.41 7,142.60 7,144.40 217.0K
11:15 7,146.20 7,146.20 7,144.91 7,144.91 107.4K
11:16 7,145.12 7,145.12 7,137.87 7,138.83 885.9K
11:17 7,138.00 7,139.62 7,137.75 7,137.75 109.2K
11:18 7,139.69 7,139.69 7,136.64 7,136.71 70.7K
11:19 7,135.78 7,135.78 7,134.72 7,134.72 75.1K
11:20 7,134.42 7,134.66 7,133.61 7,134.66 75.9K
11:21 7,134.73 7,135.77 7,134.19 7,135.77 86.9K
11:22 7,134.64 7,135.59 7,134.64 7,135.59 60.8K
11:23 7,135.88 7,137.98 7,135.43 7,135.43 86.2K
11:24 7,135.96 7,136.17 7,135.09 7,135.09 79.5K
11:25 7,134.94 7,135.39 7,134.94 7,135.31 44.7K
11:26 7,138.60 7,139.09 7,136.43 7,137.25 108.2K
11:27 7,138.12 7,138.12 7,133.67 7,133.81 80.6K
11:28 7,133.61 7,134.15 7,132.43 7,132.43 69.3K
11:29 7,132.72 7,137.34 7,132.72 7,137.26 99.7K
11:30 7,137.31 7,141.03 7,137.31 7,140.80 93.2K
11:31 7,140.65 7,141.49 7,139.98 7,141.49 158.1K
11:32 7,142.01 7,143.28 7,142.01 7,143.28 125.8K
11:33 7,142.92 7,143.24 7,142.61 7,143.24 64.7K
11:34 7,142.80 7,142.80 7,141.32 7,141.32 56.2K
11:35 7,140.30 7,140.30 7,139.52 7,140.08 103.6K
11:36 7,141.08 7,142.09 7,141.04 7,141.04 56.0K
11:37 7,140.07 7,140.07 7,136.80 7,136.80 77.4K
11:38 7,135.63 7,136.37 7,134.85 7,136.37 59.5K
11:39 7,134.98 7,138.13 7,134.98 7,138.13 41.9K
11:40 7,138.69 7,142.54 7,138.69 7,142.54 142.9K
11:41 7,142.30 7,142.79 7,141.84 7,141.84 93.9K
11:42 7,141.24 7,142.59 7,141.24 7,142.59 34.7K
11:43 7,141.79 7,142.23 7,140.84 7,142.23 43.9K
11:44 7,143.01 7,143.63 7,143.01 7,143.63 32.5K
11:45 7,143.92 7,146.19 7,143.92 7,145.97 39.8K
11:46 7,145.22 7,146.30 7,145.22 7,146.30 34.7K
11:47 7,146.03 7,146.03 7,144.08 7,144.08 60.0K
11:48 7,142.73 7,142.79 7,142.03 7,142.20 22.8K
11:49 7,140.65 7,140.72 7,138.44 7,138.44 79.6K
11:50 7,138.02 7,139.52 7,138.02 7,139.12 37.6K
11:51 7,138.84 7,138.84 7,137.50 7,137.50 136.1K
11:52 7,136.19 7,137.09 7,136.19 7,137.09 65.5K
11:53 7,136.72 7,136.72 7,133.81 7,133.81 98.9K
11:54 7,133.56 7,133.61 7,131.62 7,131.62 66.9K
11:55 7,131.55 7,132.88 7,131.55 7,132.44 61.8K
11:56 7,131.79 7,132.21 7,131.79 7,132.21 34.9K
11:57 7,132.44 7,132.44 7,131.20 7,131.30 49.3K
11:58 7,131.94 7,132.31 7,129.80 7,129.80 82.7K
11:59 7,129.62 7,131.03 7,129.62 7,131.03 48.7K
12:00 7,130.71 7,132.73 7,130.71 7,132.73 135.7K
12:01 7,133.04 7,133.04 7,130.99 7,130.99 81.6K
12:02 7,131.24 7,133.96 7,129.17 7,133.96 113.8K
12:03 7,134.81 7,134.81 7,134.36 7,134.36 64.6K
12:04 7,135.13 7,135.13 7,133.97 7,134.63 79.2K
12:05 7,134.92 7,138.71 7,134.92 7,138.71 229.6K
12:06 7,139.29 7,140.01 7,139.29 7,139.96 68.6K
12:07 7,139.57 7,140.79 7,139.57 7,140.79 85.9K
12:08 7,140.89 7,140.97 7,140.29 7,140.97 123.6K
12:09 7,141.04 7,141.21 7,140.67 7,140.91 36.4K
12:10 7,141.46 7,142.10 7,141.46 7,142.10 136.9K
12:11 7,141.61 7,141.95 7,141.59 7,141.90 51.8K
12:12 7,141.77 7,142.30 7,141.17 7,141.17 80.6K
12:13 7,140.63 7,141.93 7,140.63 7,141.93 62.3K
12:14 7,142.81 7,143.07 7,142.40 7,142.40 49.6K
12:15 7,143.50 7,143.50 7,142.63 7,142.63 56.3K
12:16 7,143.29 7,147.15 7,143.29 7,147.15 92.8K
12:17 7,147.37 7,147.37 7,145.69 7,145.69 59.3K
12:18 7,146.31 7,146.95 7,144.56 7,144.56 84.5K
12:19 7,143.35 7,143.35 7,142.25 7,142.36 98.1K
12:20 7,141.29 7,142.10 7,141.29 7,142.10 65.7K
12:21 7,141.38 7,142.56 7,139.97 7,140.81 163.8K
12:22 7,141.34 7,142.93 7,141.34 7,142.44 50.6K
12:23 7,141.88 7,142.50 7,141.79 7,142.50 41.1K
12:24 7,142.37 7,142.37 7,141.90 7,141.90 103.8K
12:25 7,141.97 7,143.60 7,141.97 7,143.60 82.2K
12:26 7,143.55 7,143.82 7,141.62 7,141.62 41.3K
12:27 7,141.27 7,143.20 7,141.27 7,143.20 30.6K
12:28 7,143.03 7,143.03 7,142.22 7,142.22 58.9K
12:29 7,142.98 7,143.05 7,141.71 7,141.99 36.1K
12:30 7,142.49 7,143.05 7,142.31 7,142.31 34.1K
12:31 7,142.23 7,142.23 7,140.37 7,140.49 70.3K
12:32 7,139.48 7,140.03 7,139.48 7,139.93 63.6K
12:33 7,140.76 7,141.87 7,140.76 7,141.73 56.0K
12:34 7,143.68 7,143.90 7,143.68 7,143.80 57.4K
12:35 7,143.62 7,144.67 7,143.20 7,144.67 28.0K
12:36 7,144.64 7,144.64 7,142.78 7,142.78 81.1K
12:37 7,142.59 7,145.20 7,142.59 7,144.24 53.2K
12:38 7,144.61 7,144.61 7,141.77 7,141.77 61.8K
12:39 7,142.08 7,142.08 7,140.87 7,141.21 30.7K
12:40 7,140.94 7,141.03 7,140.28 7,140.97 59.1K
12:41 7,140.76 7,142.48 7,140.76 7,142.48 26.8K
12:42 7,142.66 7,143.74 7,142.66 7,143.74 21.3K
12:43 7,143.38 7,143.38 7,142.47 7,142.47 36.7K
12:44 7,142.96 7,147.41 7,142.96 7,147.41 115.1K
12:45 7,148.34 7,148.34 7,147.31 7,148.23 48.3K
12:46 7,149.19 7,149.71 7,148.95 7,149.71 40.7K
12:47 7,150.97 7,150.97 7,149.87 7,150.25 68.8K
12:48 7,150.38 7,150.76 7,150.07 7,150.18 500.1K
12:49 7,150.89 7,150.89 7,150.04 7,150.07 49.8K
12:50 7,149.89 7,150.71 7,147.92 7,147.92 311.7K
12:51 7,148.67 7,149.40 7,148.67 7,149.40 87.9K
12:52 7,149.63 7,149.63 7,147.52 7,147.52 38.7K
12:53 7,146.96 7,147.39 7,146.96 7,147.10 18.2K
12:54 7,147.28 7,147.81 7,147.28 7,147.81 49.7K
12:55 7,146.72 7,146.83 7,146.10 7,146.17 16.7K
12:56 7,145.46 7,146.55 7,145.45 7,146.55 30.0K
12:57 7,147.13 7,147.27 7,146.82 7,146.83 42.1K
12:58 7,146.98 7,147.05 7,146.74 7,146.82 77.9K
12:59 7,146.47 7,146.61 7,146.20 7,146.61 56.1K
13:00 7,146.41 7,147.17 7,146.07 7,146.11 43.2K
13:01 7,147.17 7,147.54 7,147.16 7,147.51 35.5K
13:02 7,147.48 7,149.14 7,146.91 7,149.14 131.4K
13:03 7,149.30 7,151.10 7,149.30 7,151.10 72.8K
13:04 7,152.40 7,155.07 7,152.40 7,155.07 65.2K
13:05 7,155.84 7,156.63 7,155.82 7,155.82 180.2K
13:06 7,155.77 7,156.90 7,155.77 7,156.50 90.6K
13:07 7,157.02 7,158.53 7,157.02 7,158.53 98.6K
13:08 7,158.39 7,158.39 7,157.10 7,157.13 69.8K
13:09 7,157.30 7,157.30 7,153.31 7,153.85 136.5K
13:10 7,153.65 7,153.65 7,151.89 7,151.89 201.0K
13:11 7,152.11 7,152.11 7,151.47 7,151.47 34.4K
13:12 7,151.62 7,151.92 7,150.47 7,150.47 36.7K
13:13 7,150.56 7,150.56 7,148.55 7,148.55 45.3K
13:14 7,149.05 7,149.76 7,148.96 7,149.76 14.2K
13:15 7,149.97 7,149.97 7,147.75 7,147.90 151.4K
13:16 7,146.33 7,146.33 7,144.66 7,144.66 88.7K
13:17 7,144.86 7,146.36 7,144.86 7,145.61 34.9K
13:18 7,145.91 7,146.73 7,145.91 7,146.73 26.8K
13:19 7,146.71 7,148.04 7,146.71 7,147.81 78.5K
13:20 7,148.66 7,148.87 7,147.56 7,147.56 41.2K
13:21 7,147.19 7,147.59 7,147.19 7,147.22 41.6K
13:22 7,146.96 7,149.23 7,146.96 7,148.30 35.9K
13:23 7,148.32 7,150.11 7,148.32 7,150.11 27.0K
13:24 7,151.06 7,152.17 7,151.06 7,152.17 34.7K
13:25 7,152.67 7,153.57 7,152.08 7,153.57 41.8K
13:26 7,154.01 7,154.52 7,154.01 7,154.52 25.9K
13:27 7,154.37 7,155.02 7,154.37 7,155.02 11.7K
13:28 7,154.47 7,155.90 7,154.47 7,155.90 46.3K
13:29 7,155.99 7,156.49 7,155.99 7,156.49 35.0K
13:30 7,156.03 7,156.03 7,154.62 7,154.80 38.9K
13:31 7,154.96 7,154.98 7,154.86 7,154.86 20.7K
13:32 7,154.73 7,155.01 7,154.70 7,154.97 45.6K
13:33 7,155.33 7,156.33 7,155.33 7,155.55 31.1K
13:34 7,155.27 7,155.36 7,154.34 7,154.75 41.2K
13:35 7,155.21 7,155.21 7,154.77 7,154.77 23.5K
13:36 7,154.99 7,155.34 7,154.99 7,155.34 26.2K
13:37 7,155.67 7,156.09 7,155.55 7,156.09 34.9K
13:38 7,156.33 7,156.33 7,155.81 7,156.17 41.4K
13:39 7,156.21 7,156.42 7,156.21 7,156.41 11.7K
13:40 7,156.66 7,157.16 7,156.66 7,157.16 55.1K
13:41 7,157.22 7,158.06 7,157.22 7,158.06 60.5K
13:42 7,158.40 7,159.34 7,158.40 7,159.34 142.8K
13:43 7,160.04 7,160.04 7,159.32 7,159.32 30.4K
13:44 7,158.61 7,159.77 7,158.61 7,159.77 58.5K
13:45 7,160.05 7,160.39 7,160.05 7,160.22 31.1K
13:46 7,160.36 7,160.93 7,160.36 7,160.38 38.5K
13:47 7,160.15 7,160.15 7,159.14 7,160.05 51.6K
13:48 7,160.97 7,161.20 7,160.54 7,161.07 55.0K
13:49 7,161.46 7,161.79 7,161.46 7,161.61 42.6K
13:50 7,161.44 7,161.44 7,160.26 7,160.26 98.5K
13:51 7,158.91 7,158.91 7,157.28 7,157.29 89.3K
13:52 7,157.54 7,159.38 7,157.54 7,159.38 21.9K
13:53 7,158.95 7,158.95 7,156.79 7,156.80 49.2K
13:54 7,157.14 7,158.44 7,157.08 7,157.08 38.9K
13:55 7,157.27 7,157.39 7,156.97 7,156.97 33.6K
13:56 7,156.89 7,156.89 7,156.27 7,156.55 39.3K
13:57 7,156.63 7,157.12 7,156.42 7,157.12 52.8K
13:58 7,157.26 7,158.01 7,157.26 7,157.99 114.2K
13:59 7,157.99 7,157.99 7,157.12 7,157.12 59.1K
14:00 7,157.39 7,157.90 7,157.39 7,157.78 104.8K
14:01 7,157.71 7,158.48 7,157.20 7,158.48 49.7K
14:02 7,158.77 7,161.42 7,158.77 7,161.42 61.8K
14:03 7,162.99 7,164.09 7,162.65 7,162.65 52.3K
14:04 7,162.52 7,163.09 7,162.52 7,163.09 25.9K
14:05 7,163.16 7,163.79 7,163.16 7,163.79 19.7K
14:06 7,164.11 7,164.11 7,163.72 7,163.72 41.7K
14:07 7,165.05 7,165.98 7,165.05 7,165.37 90.8K
14:08 7,166.03 7,168.10 7,166.03 7,168.10 218.1K
14:09 7,168.49 7,170.89 7,168.49 7,170.36 62.9K
14:10 7,170.73 7,171.14 7,170.42 7,171.14 54.8K
14:11 7,170.98 7,170.98 7,170.74 7,170.95 164.5K
14:12 7,170.65 7,171.54 7,170.56 7,171.54 148.3K
14:13 7,171.86 7,172.53 7,171.79 7,171.79 38.0K
14:14 7,172.02 7,173.98 7,172.02 7,173.98 50.6K
14:15 7,173.40 7,175.53 7,173.40 7,175.53 60.1K
14:16 7,176.08 7,177.20 7,176.08 7,177.15 103.9K
14:17 7,177.46 7,178.37 7,177.46 7,178.37 152.3K
14:18 7,178.78 7,180.10 7,178.11 7,180.10 132.4K
14:19 7,180.37 7,180.37 7,179.39 7,179.89 112.9K
14:20 7,180.24 7,180.49 7,180.11 7,180.49 52.6K
14:21 7,180.46 7,181.30 7,180.16 7,181.30 37.6K
14:22 7,181.67 7,181.81 7,180.99 7,181.81 58.2K
14:23 7,181.86 7,183.04 7,181.86 7,182.88 74.3K
14:24 7,182.51 7,182.55 7,182.06 7,182.55 128.6K
14:25 7,182.10 7,185.05 7,181.58 7,185.05 172.4K
14:26 7,185.23 7,185.48 7,185.19 7,185.44 171.4K
14:27 7,184.66 7,185.19 7,184.05 7,184.18 145.1K
14:28 7,184.22 7,185.44 7,183.90 7,185.44 126.5K
14:29 7,185.32 7,188.52 7,185.32 7,188.52 421.9K
14:30 7,188.78 7,189.32 7,188.49 7,189.28 66.4K
14:31 7,189.26 7,189.26 7,186.66 7,186.66 203.7K
14:32 7,186.42 7,186.61 7,185.71 7,185.77 79.2K
14:33 7,186.08 7,186.08 7,183.73 7,183.73 73.8K
14:34 7,183.64 7,183.64 7,183.21 7,183.49 57.1K
14:35 7,183.42 7,185.15 7,183.42 7,185.15 80.4K
14:36 7,184.41 7,184.74 7,184.28 7,184.28 135.2K
14:37 7,184.81 7,185.18 7,184.60 7,185.18 40.1K
14:38 7,185.80 7,186.05 7,185.44 7,185.52 35.8K
14:39 7,185.75 7,185.85 7,185.57 7,185.85 50.0K
14:40 7,186.36 7,186.90 7,184.39 7,184.39 102.5K
14:41 7,184.37 7,185.11 7,184.03 7,185.11 70.2K
14:42 7,186.69 7,186.74 7,186.32 7,186.32 97.7K
14:43 7,186.06 7,186.93 7,185.88 7,186.49 41.6K
14:44 7,186.09 7,186.42 7,185.97 7,185.97 41.0K
14:45 7,185.30 7,185.30 7,184.92 7,184.92 53.7K
14:46 7,185.03 7,187.11 7,185.03 7,187.11 155.1K
14:47 7,186.98 7,186.98 7,186.16 7,186.16 120.5K
14:48 7,186.22 7,186.49 7,185.84 7,186.28 50.0K
14:49 7,186.06 7,187.27 7,186.06 7,187.27 98.1K
14:50 7,187.10 7,187.10 7,185.53 7,185.53 33.6K
14:51 7,185.87 7,185.87 7,182.39 7,182.39 82.8K
14:52 7,182.10 7,182.46 7,181.93 7,182.46 42.4K
14:53 7,182.75 7,182.99 7,182.57 7,182.65 104.8K
14:54 7,182.60 7,183.40 7,182.41 7,182.41 89.3K
14:55 7,181.30 7,181.64 7,180.36 7,180.36 189.8K
14:56 7,179.73 7,179.90 7,179.47 7,179.47 109.3K
14:57 7,178.99 7,179.10 7,178.28 7,178.28 53.8K
14:58 7,178.45 7,178.76 7,178.45 7,178.76 88.1K
14:59 7,178.57 7,179.10 7,178.54 7,179.10 23.2K
15:00 7,178.46 7,178.90 7,177.80 7,178.90 47.9K
15:01 7,178.80 7,182.41 7,178.80 7,182.41 82.5K
15:02 7,182.85 7,182.85 7,181.38 7,181.38 178.3K
15:03 7,180.68 7,180.68 7,178.43 7,178.43 143.2K
15:04 7,179.08 7,180.23 7,179.08 7,180.23 82.6K
15:05 7,180.21 7,180.26 7,179.85 7,179.85 40.0K
15:06 7,179.96 7,179.96 7,178.82 7,179.21 256.3K
15:07 7,179.14 7,180.05 7,179.14 7,180.05 47.2K
15:08 7,180.22 7,180.22 7,179.48 7,179.48 61.3K
15:09 7,179.76 7,181.06 7,179.76 7,181.06 91.8K
15:10 7,181.20 7,181.55 7,181.08 7,181.55 102.5K
15:11 7,182.41 7,182.65 7,182.28 7,182.28 113.9K
15:12 7,181.82 7,184.46 7,181.82 7,184.46 114.8K
15:13 7,186.01 7,186.32 7,185.10 7,186.32 108.3K
15:14 7,186.52 7,186.52 7,186.00 7,186.00 101.0K
15:15 7,185.28 7,185.54 7,185.28 7,185.54 62.4K
15:16 7,185.73 7,186.70 7,185.51 7,186.70 62.9K
15:17 7,186.69 7,188.32 7,186.69 7,188.32 231.4K
15:18 7,187.88 7,187.88 7,186.22 7,187.21 166.2K
15:19 7,187.41 7,188.89 7,187.41 7,188.70 120.6K
15:20 7,188.52 7,189.42 7,188.52 7,189.42 112.9K
15:21 7,188.53 7,190.50 7,188.53 7,190.23 162.1K
15:22 7,189.75 7,189.75 7,188.65 7,188.77 140.2K
15:23 7,188.73 7,188.73 7,187.76 7,187.91 175.1K
15:24 7,188.10 7,188.72 7,188.10 7,188.72 138.0K
15:25 7,189.03 7,189.03 7,187.39 7,187.39 208.5K
15:26 7,187.61 7,189.91 7,187.61 7,189.91 209.9K
15:27 7,190.74 7,190.82 7,189.74 7,189.74 141.5K
15:28 7,189.23 7,191.90 7,189.23 7,191.90 126.9K
15:29 7,192.26 7,192.26 7,189.26 7,189.26 230.0K
15:30 7,188.58 7,188.58 7,183.69 7,183.69 195.5K
15:31 7,184.01 7,184.01 7,181.60 7,182.76 198.7K
15:32 7,181.14 7,184.09 7,181.14 7,184.09 62.0K
15:33 7,184.30 7,184.30 7,183.19 7,183.19 66.3K
15:34 7,183.69 7,184.17 7,183.69 7,184.09 140.5K
15:35 7,184.88 7,184.88 7,184.32 7,184.32 46.3K
15:36 7,184.10 7,184.98 7,184.10 7,184.47 72.5K
15:37 7,183.01 7,183.51 7,182.58 7,183.51 73.2K
15:38 7,184.48 7,184.56 7,184.42 7,184.42 74.2K
15:39 7,183.82 7,183.90 7,183.54 7,183.54 91.3K
15:40 7,183.00 7,183.00 7,181.60 7,181.60 94.5K
15:41 7,181.98 7,182.56 7,181.94 7,182.56 99.3K
15:42 7,182.39 7,184.19 7,182.39 7,184.19 78.3K
15:43 7,183.55 7,184.21 7,183.55 7,184.21 101.2K
15:44 7,183.83 7,183.83 7,183.45 7,183.45 119.5K
15:45 7,183.38 7,183.73 7,182.87 7,183.49 196.9K
15:46 7,183.78 7,185.23 7,183.78 7,185.23 157.6K
15:47 7,186.67 7,186.67 7,184.81 7,184.81 189.5K
15:48 7,184.87 7,185.02 7,184.58 7,185.00 156.6K
15:49 7,184.50 7,189.71 7,184.50 7,189.71 187.3K
15:50 7,190.73 7,190.73 7,185.30 7,185.30 462.6K
15:51 7,185.87 7,187.18 7,185.87 7,187.18 155.3K
15:52 7,186.65 7,188.84 7,186.65 7,188.84 196.8K
15:53 7,188.29 7,190.19 7,188.29 7,190.19 206.5K
15:54 7,190.57 7,191.69 7,190.57 7,190.96 461.9K
15:55 7,191.21 7,191.61 7,190.12 7,191.61 556.6K
15:56 7,193.86 7,193.86 7,193.41 7,193.84 395.8K
15:57 7,193.83 7,194.02 7,192.82 7,194.02 333.9K
15:58 7,194.98 7,197.22 7,194.98 7,197.22 534.2K
15:59 7,197.12 7,198.41 7,197.12 7,197.52 988.8K
16:00 7,197.40 7,197.40 7,197.04 7,197.04 33,740.6K
16:01 7,197.04 7,197.04 7,197.04 7,197.04 166.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし