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 7,181.86 7,181.97 7,178.86 7,179.29 850.4K
09:31 7,178.94 7,181.85 7,176.27 7,178.96 201.0K
09:32 7,175.96 7,182.20 7,175.96 7,181.16 158.4K
09:33 7,177.60 7,180.12 7,177.60 7,178.50 174.0K
09:34 7,178.04 7,178.04 7,174.55 7,174.55 213.9K
09:35 7,175.53 7,175.53 7,170.03 7,172.42 301.0K
09:36 7,170.94 7,170.94 7,164.93 7,165.06 166.7K
09:37 7,164.16 7,164.21 7,163.71 7,163.71 322.8K
09:38 7,166.21 7,166.21 7,160.36 7,160.36 222.9K
09:39 7,157.49 7,158.57 7,157.41 7,158.57 227.9K
09:40 7,157.25 7,157.25 7,151.23 7,151.23 390.1K
09:41 7,146.79 7,146.79 7,143.44 7,143.51 258.9K
09:42 7,143.82 7,148.14 7,143.82 7,148.14 133.2K
09:43 7,147.81 7,150.01 7,147.71 7,150.01 195.3K
09:44 7,151.05 7,151.67 7,150.11 7,151.67 119.5K
09:45 7,151.49 7,154.94 7,151.49 7,154.94 131.5K
09:46 7,156.60 7,158.05 7,156.06 7,158.05 86.7K
09:47 7,158.76 7,162.35 7,158.76 7,161.51 83.3K
09:48 7,161.45 7,161.78 7,155.97 7,155.97 162.5K
09:49 7,154.54 7,154.54 7,147.75 7,147.84 195.3K
09:50 7,147.87 7,147.87 7,144.90 7,146.50 230.0K
09:51 7,144.92 7,146.32 7,144.92 7,144.92 100.7K
09:52 7,144.52 7,147.48 7,144.52 7,147.48 285.2K
09:53 7,144.52 7,144.58 7,141.52 7,141.52 144.3K
09:54 7,142.26 7,144.06 7,142.26 7,144.06 83.3K
09:55 7,143.52 7,144.68 7,143.52 7,143.70 53.0K
09:56 7,144.39 7,146.09 7,141.76 7,141.76 142.0K
09:57 7,141.33 7,141.33 7,139.11 7,139.11 171.7K
09:58 7,136.80 7,136.80 7,135.25 7,135.38 123.2K
09:59 7,134.52 7,134.52 7,128.38 7,129.09 253.8K
10:00 7,127.25 7,128.34 7,126.85 7,127.83 146.2K
10:01 7,126.55 7,126.55 7,123.85 7,124.17 218.9K
10:02 7,123.50 7,124.29 7,122.91 7,122.91 134.1K
10:03 7,123.73 7,125.66 7,123.73 7,125.66 75.3K
10:04 7,127.02 7,130.35 7,126.66 7,130.35 95.5K
10:05 7,129.43 7,131.68 7,129.43 7,129.96 61.4K
10:06 7,128.95 7,129.11 7,128.51 7,128.51 121.8K
10:07 7,127.61 7,128.67 7,126.28 7,126.28 292.9K
10:08 7,124.09 7,124.15 7,121.98 7,123.03 464.3K
10:09 7,122.80 7,123.67 7,122.08 7,122.08 88.4K
10:10 7,120.65 7,123.28 7,120.65 7,121.88 155.5K
10:11 7,123.63 7,127.98 7,123.63 7,126.67 127.0K
10:12 7,128.54 7,128.54 7,127.01 7,127.01 75.5K
10:13 7,128.40 7,129.06 7,128.21 7,128.21 88.0K
10:14 7,128.94 7,129.31 7,128.69 7,128.69 107.2K
10:15 7,131.40 7,132.80 7,131.09 7,131.09 102.4K
10:16 7,130.30 7,132.12 7,130.30 7,131.10 75.0K
10:17 7,129.52 7,129.52 7,125.84 7,128.28 152.1K
10:18 7,128.27 7,131.45 7,128.27 7,131.45 123.0K
10:19 7,131.00 7,132.06 7,130.10 7,130.10 116.8K
10:20 7,129.85 7,129.85 7,127.95 7,127.95 66.3K
10:21 7,127.46 7,131.29 7,127.46 7,131.29 92.5K
10:22 7,131.90 7,133.27 7,130.82 7,133.27 160.4K
10:23 7,134.00 7,134.15 7,130.23 7,130.23 140.3K
10:24 7,128.54 7,128.54 7,127.41 7,127.55 243.1K
10:25 7,128.41 7,128.78 7,126.84 7,127.39 134.0K
10:26 7,128.51 7,129.35 7,127.95 7,129.35 74.8K
10:27 7,129.02 7,129.51 7,126.17 7,126.17 139.8K
10:28 7,127.05 7,127.91 7,126.21 7,126.51 81.5K
10:29 7,126.98 7,126.98 7,125.40 7,125.55 254.5K
10:30 7,125.05 7,125.73 7,125.05 7,125.56 150.7K
10:31 7,126.04 7,126.04 7,120.00 7,120.00 1,035.4K
10:32 7,120.11 7,120.41 7,119.27 7,119.27 175.6K
10:33 7,118.07 7,118.07 7,111.32 7,111.32 294.3K
10:34 7,112.67 7,112.67 7,111.46 7,112.30 196.7K
10:35 7,110.97 7,110.97 7,105.80 7,105.80 198.3K
10:36 7,105.03 7,106.95 7,105.03 7,106.38 154.6K
10:37 7,105.32 7,107.34 7,102.79 7,107.34 428.5K
10:38 7,106.99 7,114.05 7,106.99 7,114.05 140.1K
10:39 7,115.48 7,118.74 7,115.48 7,118.74 124.0K
10:40 7,121.04 7,121.95 7,120.53 7,120.85 99.6K
10:41 7,121.29 7,122.63 7,121.14 7,122.63 67.7K
10:42 7,123.28 7,125.12 7,123.28 7,125.12 57.7K
10:43 7,126.87 7,129.12 7,126.87 7,129.12 236.3K
10:44 7,129.62 7,131.15 7,129.46 7,131.15 63.9K
10:45 7,131.98 7,136.21 7,131.98 7,135.57 162.8K
10:46 7,134.56 7,134.56 7,133.20 7,133.20 85.8K
10:47 7,134.02 7,136.50 7,134.02 7,136.50 189.0K
10:48 7,137.04 7,137.04 7,135.12 7,135.23 88.5K
10:49 7,136.94 7,138.55 7,136.94 7,138.30 120.6K
10:50 7,138.90 7,139.34 7,138.90 7,139.18 112.9K
10:51 7,138.97 7,142.25 7,138.01 7,142.25 143.8K
10:52 7,142.11 7,142.39 7,141.84 7,141.90 105.5K
10:53 7,141.41 7,141.41 7,140.03 7,140.12 54.0K
10:54 7,141.11 7,141.11 7,128.64 7,128.64 272.6K
10:55 7,127.43 7,128.39 7,126.36 7,128.39 156.8K
10:56 7,127.56 7,128.81 7,127.01 7,128.81 75.6K
10:57 7,128.79 7,129.54 7,127.66 7,128.03 40.0K
10:58 7,128.40 7,130.04 7,128.15 7,128.33 58.0K
10:59 7,126.52 7,128.04 7,125.15 7,128.04 53.1K
11:00 7,128.03 7,129.63 7,128.03 7,128.71 84.5K
11:01 7,128.41 7,130.64 7,128.41 7,128.49 60.5K
11:02 7,127.43 7,130.30 7,127.43 7,130.30 52.3K
11:03 7,129.88 7,129.88 7,127.77 7,127.77 55.3K
11:04 7,128.21 7,130.19 7,128.21 7,129.94 59.7K
11:05 7,128.52 7,128.52 7,127.12 7,127.39 135.8K
11:06 7,128.09 7,128.09 7,127.02 7,127.99 175.1K
11:07 7,128.88 7,130.60 7,126.06 7,126.06 238.2K
11:08 7,125.95 7,127.79 7,125.95 7,127.79 56.2K
11:09 7,128.59 7,131.54 7,128.59 7,131.54 134.6K
11:10 7,132.37 7,132.37 7,130.07 7,130.13 68.0K
11:11 7,129.95 7,131.62 7,129.95 7,131.11 49.5K
11:12 7,132.45 7,135.67 7,132.45 7,134.42 136.1K
11:13 7,132.73 7,135.04 7,132.73 7,135.04 177.5K
11:14 7,135.15 7,136.59 7,134.80 7,136.59 86.7K
11:15 7,137.78 7,139.34 7,137.78 7,139.34 50.8K
11:16 7,139.90 7,139.90 7,125.85 7,125.85 318.2K
11:17 7,122.14 7,122.14 7,118.02 7,118.02 303.4K
11:18 7,116.68 7,118.32 7,116.68 7,117.60 114.6K
11:19 7,119.35 7,120.58 7,117.60 7,120.58 223.7K
11:20 7,120.26 7,120.26 7,118.12 7,118.12 70.8K
11:21 7,120.74 7,121.83 7,119.80 7,120.01 114.8K
11:22 7,120.31 7,123.06 7,120.31 7,123.06 174.9K
11:23 7,119.97 7,122.54 7,119.97 7,122.54 147.0K
11:24 7,125.24 7,125.24 7,122.39 7,122.39 72.6K
11:25 7,121.77 7,121.77 7,118.54 7,118.54 103.1K
11:26 7,117.02 7,117.81 7,116.26 7,117.81 76.8K
11:27 7,117.45 7,119.28 7,116.21 7,119.28 67.4K
11:28 7,119.81 7,119.94 7,117.67 7,117.67 180.5K
11:29 7,118.93 7,121.95 7,118.93 7,120.17 63.2K
11:30 7,121.26 7,121.26 7,115.63 7,115.63 131.8K
11:31 7,112.72 7,112.72 7,108.86 7,108.86 185.9K
11:32 7,109.74 7,110.10 7,108.59 7,109.60 44.0K
11:33 7,107.88 7,107.88 7,105.50 7,106.22 128.2K
11:34 7,105.08 7,106.81 7,105.08 7,106.81 97.4K
11:35 7,106.36 7,106.36 7,106.10 7,106.10 91.3K
11:36 7,105.69 7,105.69 7,101.37 7,101.37 432.0K
11:37 7,101.80 7,103.44 7,101.55 7,101.55 78.5K
11:38 7,101.01 7,101.60 7,100.52 7,101.47 87.7K
11:39 7,101.15 7,104.44 7,101.15 7,104.44 66.4K
11:40 7,106.23 7,108.45 7,105.93 7,108.45 83.5K
11:41 7,108.64 7,116.58 7,108.64 7,116.58 176.8K
11:42 7,115.82 7,118.20 7,115.82 7,118.20 100.9K
11:43 7,118.39 7,122.02 7,117.91 7,122.02 70.9K
11:44 7,124.48 7,129.15 7,124.48 7,128.19 107.7K
11:45 7,128.85 7,129.27 7,127.08 7,129.27 62.0K
11:46 7,128.81 7,128.81 7,125.65 7,126.56 61.6K
11:47 7,125.42 7,126.51 7,125.42 7,126.51 57.6K
11:48 7,126.05 7,126.35 7,125.05 7,125.05 36.2K
11:49 7,125.23 7,126.75 7,125.23 7,126.75 38.8K
11:50 7,126.14 7,126.72 7,126.14 7,126.72 101.0K
11:51 7,127.89 7,129.08 7,127.89 7,129.08 79.4K
11:52 7,129.68 7,129.73 7,126.74 7,126.74 63.2K
11:53 7,126.04 7,126.04 7,124.46 7,124.46 63.9K
11:54 7,124.46 7,125.77 7,124.31 7,124.31 123.1K
11:55 7,125.01 7,137.00 7,125.01 7,137.00 227.2K
11:56 7,137.36 7,141.42 7,137.36 7,141.42 223.1K
11:57 7,143.08 7,146.51 7,143.08 7,146.15 212.9K
11:58 7,145.94 7,145.94 7,142.77 7,142.77 144.6K
11:59 7,140.76 7,143.85 7,140.76 7,143.85 47.5K
12:00 7,143.40 7,143.40 7,142.87 7,142.87 39.6K
12:01 7,142.82 7,143.50 7,142.47 7,142.47 45.7K
12:02 7,142.41 7,142.41 7,138.48 7,138.48 152.0K
12:03 7,137.35 7,137.35 7,133.83 7,134.72 57.5K
12:04 7,135.51 7,137.52 7,135.51 7,137.52 133.0K
12:05 7,137.53 7,142.76 7,137.10 7,142.76 79.0K
12:06 7,143.89 7,148.00 7,143.89 7,147.18 115.8K
12:07 7,148.52 7,148.76 7,147.68 7,147.87 52.6K
12:08 7,148.35 7,148.47 7,147.62 7,147.62 44.0K
12:09 7,147.23 7,147.23 7,145.94 7,145.94 32.5K
12:10 7,147.03 7,147.03 7,146.46 7,146.46 23.2K
12:11 7,146.45 7,146.45 7,143.28 7,143.28 105.0K
12:12 7,143.96 7,145.60 7,143.96 7,144.70 126.6K
12:13 7,143.96 7,143.96 7,142.53 7,142.80 44.6K
12:14 7,143.53 7,143.53 7,142.79 7,142.83 67.1K
12:15 7,142.40 7,143.49 7,142.40 7,143.39 69.0K
12:16 7,142.44 7,142.44 7,139.77 7,139.77 129.2K
12:17 7,139.24 7,142.11 7,139.24 7,142.11 99.2K
12:18 7,142.61 7,143.21 7,142.28 7,142.28 29.8K
12:19 7,142.60 7,142.79 7,141.56 7,142.79 98.6K
12:20 7,143.09 7,143.09 7,142.04 7,142.04 33.7K
12:21 7,141.52 7,142.33 7,141.11 7,142.08 116.5K
12:22 7,143.22 7,143.22 7,142.57 7,142.95 43.0K
12:23 7,145.12 7,146.28 7,145.12 7,146.28 158.3K
12:24 7,146.87 7,148.81 7,146.87 7,148.81 78.4K
12:25 7,150.01 7,152.40 7,150.01 7,152.19 385.1K
12:26 7,152.95 7,153.14 7,152.20 7,153.14 55.3K
12:27 7,152.88 7,154.86 7,152.88 7,154.58 194.2K
12:28 7,154.63 7,156.50 7,154.63 7,156.50 80.9K
12:29 7,156.35 7,157.60 7,156.35 7,157.60 52.2K
12:30 7,157.27 7,157.51 7,157.27 7,157.51 77.6K
12:31 7,157.00 7,157.00 7,154.33 7,154.33 146.9K
12:32 7,153.91 7,153.91 7,153.14 7,153.14 94.1K
12:33 7,152.99 7,154.06 7,152.63 7,154.06 80.6K
12:34 7,154.56 7,154.56 7,153.67 7,153.86 58.8K
12:35 7,153.60 7,153.85 7,153.28 7,153.85 41.7K
12:36 7,154.15 7,156.19 7,154.15 7,156.19 25.3K
12:37 7,155.92 7,159.63 7,155.92 7,159.63 114.1K
12:38 7,161.98 7,162.91 7,161.98 7,162.81 56.0K
12:39 7,164.58 7,165.36 7,164.58 7,165.36 75.4K
12:40 7,166.10 7,166.10 7,164.55 7,164.70 40.9K
12:41 7,165.61 7,165.61 7,164.32 7,164.32 36.0K
12:42 7,163.59 7,163.84 7,163.40 7,163.40 37.5K
12:43 7,163.56 7,163.56 7,162.80 7,162.80 162.5K
12:44 7,163.31 7,163.31 7,162.39 7,162.63 58.5K
12:45 7,162.86 7,162.86 7,161.53 7,161.70 53.7K
12:46 7,162.54 7,162.72 7,161.22 7,162.01 85.4K
12:47 7,160.01 7,160.01 7,159.45 7,159.45 59.7K
12:48 7,160.10 7,164.46 7,160.10 7,164.46 492.5K
12:49 7,164.27 7,164.27 7,163.90 7,164.19 22.4K
12:50 7,164.61 7,166.24 7,164.51 7,166.24 69.1K
12:51 7,168.51 7,168.51 7,166.23 7,166.23 73.9K
12:52 7,166.50 7,166.64 7,165.86 7,165.86 75.4K
12:53 7,166.07 7,166.07 7,165.14 7,166.03 83.4K
12:54 7,166.83 7,168.94 7,166.83 7,168.94 98.9K
12:55 7,168.51 7,168.51 7,167.53 7,167.53 55.8K
12:56 7,166.35 7,166.35 7,165.70 7,165.70 81.4K
12:57 7,166.34 7,166.34 7,165.06 7,165.06 70.1K
12:58 7,164.92 7,164.95 7,164.35 7,164.35 29.1K
12:59 7,164.60 7,165.09 7,164.47 7,164.47 26.5K
13:00 7,164.36 7,164.36 7,161.55 7,161.82 80.5K
13:01 7,161.82 7,164.60 7,161.82 7,164.25 60.1K
13:02 7,164.31 7,164.40 7,162.05 7,162.05 87.8K
13:03 7,162.43 7,163.44 7,162.33 7,163.44 56.9K
13:04 7,164.35 7,165.18 7,164.35 7,164.50 57.9K
13:05 7,164.26 7,165.16 7,164.26 7,164.84 74.6K
13:06 7,164.53 7,164.53 7,163.93 7,163.99 29.0K
13:07 7,163.95 7,163.95 7,163.36 7,163.37 26.5K
13:08 7,164.21 7,165.54 7,164.01 7,165.54 99.9K
13:09 7,165.67 7,166.60 7,165.67 7,166.60 60.8K
13:10 7,166.65 7,167.40 7,166.65 7,167.39 77.2K
13:11 7,167.30 7,168.61 7,167.30 7,168.61 58.2K
13:12 7,169.99 7,170.87 7,169.99 7,170.74 182.3K
13:13 7,170.93 7,171.06 7,170.92 7,171.04 63.9K
13:14 7,171.65 7,172.32 7,171.65 7,172.32 62.6K
13:15 7,171.72 7,171.97 7,169.04 7,169.04 91.2K
13:16 7,168.74 7,168.74 7,166.71 7,166.71 37.0K
13:17 7,166.73 7,166.73 7,165.90 7,165.90 84.6K
13:18 7,165.76 7,165.76 7,162.77 7,162.77 152.2K
13:19 7,163.09 7,163.70 7,162.86 7,162.86 41.7K
13:20 7,162.67 7,163.60 7,162.67 7,163.60 45.7K
13:21 7,163.43 7,163.43 7,160.95 7,160.95 234.9K
13:22 7,160.28 7,160.82 7,160.28 7,160.82 70.0K
13:23 7,158.53 7,158.53 7,155.07 7,155.46 117.6K
13:24 7,154.60 7,154.78 7,153.91 7,153.91 41.1K
13:25 7,154.16 7,154.28 7,153.61 7,153.61 36.6K
13:26 7,153.85 7,154.55 7,153.85 7,154.40 49.0K
13:27 7,154.12 7,155.00 7,154.12 7,154.92 92.5K
13:28 7,155.19 7,155.58 7,154.55 7,155.58 66.6K
13:29 7,156.50 7,157.46 7,156.50 7,157.17 76.9K
13:30 7,156.29 7,156.29 7,155.67 7,156.18 50.9K
13:31 7,155.81 7,155.81 7,153.18 7,153.18 112.5K
13:32 7,153.64 7,153.64 7,152.54 7,152.54 69.9K
13:33 7,152.86 7,153.08 7,152.81 7,153.08 16.4K
13:34 7,152.86 7,153.72 7,152.86 7,152.89 64.5K
13:35 7,152.81 7,152.81 7,152.18 7,152.45 90.7K
13:36 7,152.18 7,152.47 7,152.01 7,152.47 220.5K
13:37 7,152.97 7,152.97 7,151.93 7,152.49 141.2K
13:38 7,152.53 7,152.53 7,151.59 7,151.59 140.9K
13:39 7,152.23 7,153.69 7,152.23 7,153.69 94.6K
13:40 7,153.32 7,154.67 7,153.32 7,153.59 167.4K
13:41 7,154.32 7,155.08 7,154.32 7,154.43 54.3K
13:42 7,154.70 7,155.08 7,154.41 7,154.78 42.6K
13:43 7,154.35 7,156.52 7,154.35 7,155.46 86.2K
13:44 7,156.02 7,156.07 7,154.52 7,154.52 48.0K
13:45 7,155.02 7,155.16 7,154.79 7,154.84 40.3K
13:46 7,154.90 7,159.77 7,154.90 7,159.77 134.6K
13:47 7,159.45 7,159.92 7,159.31 7,159.31 24.4K
13:48 7,159.14 7,159.14 7,158.00 7,158.00 133.3K
13:49 7,158.09 7,158.37 7,158.07 7,158.07 49.5K
13:50 7,157.87 7,157.87 7,157.17 7,157.47 60.9K
13:51 7,157.09 7,157.76 7,157.09 7,157.76 89.1K
13:52 7,157.83 7,157.83 7,155.05 7,155.05 107.5K
13:53 7,154.60 7,155.47 7,154.06 7,155.47 65.5K
13:54 7,155.62 7,156.13 7,155.14 7,155.14 66.7K
13:55 7,156.10 7,156.53 7,155.89 7,156.53 53.3K
13:56 7,157.07 7,157.34 7,155.57 7,155.57 101.7K
13:57 7,155.58 7,155.58 7,153.40 7,153.50 48.7K
13:58 7,154.38 7,154.81 7,154.23 7,154.81 43.5K
13:59 7,154.41 7,154.41 7,153.47 7,153.47 24.2K
14:00 7,152.49 7,154.32 7,152.49 7,154.32 39.1K
14:01 7,153.88 7,154.10 7,152.55 7,152.55 39.8K
14:02 7,152.78 7,154.37 7,152.78 7,154.37 41.6K
14:03 7,154.64 7,156.58 7,154.64 7,156.58 52.7K
14:04 7,157.19 7,158.67 7,157.19 7,158.67 31.0K
14:05 7,159.01 7,159.84 7,158.93 7,158.93 98.7K
14:06 7,158.91 7,159.35 7,157.32 7,159.35 69.6K
14:07 7,159.67 7,159.97 7,159.18 7,159.97 62.8K
14:08 7,159.35 7,159.35 7,157.14 7,158.02 70.6K
14:09 7,158.19 7,158.48 7,158.19 7,158.48 29.5K
14:10 7,157.43 7,158.10 7,156.42 7,156.42 81.9K
14:11 7,156.11 7,156.11 7,153.86 7,154.69 84.4K
14:12 7,154.94 7,154.94 7,154.11 7,154.11 27.0K
14:13 7,154.08 7,154.50 7,153.27 7,153.27 74.4K
14:14 7,151.27 7,152.36 7,151.27 7,152.25 165.7K
14:15 7,153.05 7,153.19 7,151.13 7,151.13 75.0K
14:16 7,150.63 7,151.61 7,150.63 7,150.65 162.8K
14:17 7,150.29 7,152.17 7,150.29 7,152.17 44.3K
14:18 7,152.44 7,152.44 7,151.21 7,151.30 94.7K
14:19 7,151.04 7,151.04 7,148.73 7,148.73 53.1K
14:20 7,147.80 7,147.80 7,144.28 7,144.28 67.8K
14:21 7,143.54 7,144.43 7,143.54 7,143.60 120.7K
14:22 7,144.15 7,144.95 7,144.15 7,144.95 31.5K
14:23 7,144.63 7,146.05 7,144.63 7,146.05 153.3K
14:24 7,145.82 7,146.48 7,145.70 7,146.48 22.8K
14:25 7,145.96 7,145.96 7,144.26 7,144.26 113.7K
14:26 7,144.37 7,144.37 7,142.49 7,142.49 90.0K
14:27 7,141.31 7,142.13 7,140.58 7,142.13 111.0K
14:28 7,142.11 7,142.31 7,142.11 7,142.25 54.2K
14:29 7,142.16 7,142.16 7,140.10 7,140.10 35.3K
14:30 7,139.98 7,139.98 7,139.31 7,139.31 69.1K
14:31 7,139.73 7,140.49 7,139.56 7,139.56 43.7K
14:32 7,138.85 7,140.85 7,138.85 7,140.58 53.2K
14:33 7,140.67 7,141.98 7,140.57 7,141.98 93.4K
14:34 7,142.43 7,144.10 7,142.43 7,144.10 29.5K
14:35 7,144.02 7,145.14 7,144.02 7,144.73 66.8K
14:36 7,144.16 7,144.16 7,142.42 7,142.42 68.4K
14:37 7,142.78 7,142.78 7,142.14 7,142.14 76.7K
14:38 7,141.13 7,141.13 7,139.05 7,139.57 58.8K
14:39 7,139.60 7,139.71 7,139.48 7,139.71 39.3K
14:40 7,139.66 7,139.66 7,138.51 7,138.51 138.0K
14:41 7,137.54 7,137.54 7,136.94 7,137.17 57.9K
14:42 7,137.51 7,138.86 7,137.51 7,138.86 41.9K
14:43 7,139.68 7,141.44 7,139.68 7,140.57 117.1K
14:44 7,139.63 7,140.91 7,139.63 7,140.91 56.5K
14:45 7,140.92 7,142.39 7,140.92 7,141.38 130.2K
14:46 7,141.32 7,141.81 7,141.24 7,141.81 194.5K
14:47 7,141.89 7,141.89 7,141.01 7,141.01 37.1K
14:48 7,140.77 7,141.84 7,140.77 7,141.84 56.1K
14:49 7,142.05 7,142.76 7,141.90 7,141.90 38.6K
14:50 7,141.80 7,141.80 7,141.21 7,141.54 34.8K
14:51 7,141.54 7,142.09 7,141.49 7,142.09 52.8K
14:52 7,142.14 7,142.14 7,139.10 7,139.10 287.2K
14:53 7,139.45 7,139.45 7,138.58 7,139.45 39.1K
14:54 7,136.66 7,139.96 7,136.66 7,139.56 81.6K
14:55 7,140.13 7,141.80 7,140.13 7,141.80 58.5K
14:56 7,142.17 7,143.33 7,142.17 7,143.33 102.3K
14:57 7,143.05 7,143.17 7,142.58 7,142.58 39.6K
14:58 7,142.61 7,144.48 7,142.61 7,144.48 63.3K
14:59 7,144.54 7,145.03 7,144.42 7,144.97 37.4K
15:00 7,144.95 7,144.95 7,144.42 7,144.42 43.2K
15:01 7,143.67 7,146.39 7,143.44 7,146.39 223.3K
15:02 7,147.12 7,147.12 7,146.81 7,146.85 114.4K
15:03 7,147.05 7,147.09 7,146.36 7,146.36 33.4K
15:04 7,144.78 7,145.21 7,144.26 7,144.26 71.3K
15:05 7,142.40 7,142.40 7,140.96 7,141.28 112.7K
15:06 7,141.92 7,141.92 7,141.36 7,141.36 82.9K
15:07 7,140.99 7,141.46 7,140.78 7,141.46 59.9K
15:08 7,141.45 7,141.45 7,140.89 7,141.13 41.3K
15:09 7,141.28 7,141.28 7,140.48 7,140.48 59.1K
15:10 7,139.85 7,141.21 7,139.85 7,141.21 59.8K
15:11 7,141.01 7,141.01 7,139.34 7,139.34 79.5K
15:12 7,139.12 7,139.21 7,138.85 7,138.85 42.9K
15:13 7,138.61 7,138.61 7,137.66 7,137.94 76.7K
15:14 7,138.14 7,138.14 7,137.51 7,138.10 41.8K
15:15 7,138.15 7,138.18 7,137.04 7,137.04 94.7K
15:16 7,137.14 7,137.23 7,136.61 7,137.23 72.0K
15:17 7,137.36 7,137.36 7,133.88 7,133.88 222.8K
15:18 7,133.75 7,134.03 7,132.93 7,133.63 89.4K
15:19 7,133.25 7,133.25 7,131.69 7,132.03 226.0K
15:20 7,132.26 7,132.28 7,131.82 7,132.14 120.2K
15:21 7,132.00 7,134.24 7,132.00 7,134.15 128.1K
15:22 7,134.03 7,135.39 7,133.92 7,135.39 86.5K
15:23 7,136.04 7,136.10 7,135.72 7,135.72 98.3K
15:24 7,136.04 7,136.53 7,136.04 7,136.22 62.2K
15:25 7,136.27 7,136.27 7,135.23 7,135.32 78.2K
15:26 7,133.87 7,134.12 7,133.28 7,133.34 174.4K
15:27 7,133.49 7,133.60 7,133.05 7,133.59 71.2K
15:28 7,131.21 7,131.21 7,130.11 7,130.37 190.7K
15:29 7,130.98 7,133.93 7,130.98 7,133.93 103.8K
15:30 7,134.67 7,134.67 7,132.86 7,132.86 110.8K
15:31 7,132.63 7,132.82 7,132.63 7,132.68 59.5K
15:32 7,132.18 7,132.72 7,131.37 7,131.60 152.0K
15:33 7,132.19 7,134.11 7,132.19 7,134.11 107.6K
15:34 7,135.99 7,136.57 7,135.83 7,136.57 147.8K
15:35 7,137.14 7,137.49 7,137.01 7,137.49 64.0K
15:36 7,136.37 7,136.54 7,135.45 7,135.45 76.4K
15:37 7,136.23 7,136.23 7,135.68 7,135.88 114.5K
15:38 7,135.79 7,136.65 7,135.73 7,136.65 90.3K
15:39 7,136.75 7,137.00 7,136.66 7,137.00 92.5K
15:40 7,137.72 7,138.94 7,137.72 7,138.94 87.7K
15:41 7,138.61 7,141.21 7,138.61 7,141.08 129.6K
15:42 7,140.75 7,141.05 7,140.61 7,140.61 142.8K
15:43 7,141.03 7,142.53 7,140.56 7,142.53 148.1K
15:44 7,142.76 7,143.24 7,142.76 7,142.80 232.8K
15:45 7,143.22 7,143.84 7,143.22 7,143.36 111.4K
15:46 7,142.94 7,142.94 7,141.39 7,141.48 225.5K
15:47 7,142.23 7,142.23 7,141.97 7,142.16 99.4K
15:48 7,142.34 7,142.72 7,141.20 7,141.20 197.2K
15:49 7,141.53 7,145.38 7,140.81 7,145.38 176.7K
15:50 7,146.51 7,149.16 7,142.59 7,142.59 605.0K
15:51 7,142.82 7,142.82 7,141.37 7,141.67 278.5K
15:52 7,140.87 7,140.87 7,140.09 7,140.60 250.4K
15:53 7,140.42 7,141.23 7,140.42 7,141.23 247.7K
15:54 7,141.06 7,142.10 7,141.06 7,142.10 259.0K
15:55 7,142.25 7,142.49 7,141.89 7,141.89 360.7K
15:56 7,138.79 7,140.28 7,138.79 7,139.23 562.3K
15:57 7,139.20 7,139.20 7,137.80 7,138.86 369.0K
15:58 7,137.86 7,138.14 7,137.60 7,137.60 390.6K
15:59 7,137.27 7,138.10 7,136.43 7,138.10 807.6K
16:00 7,136.55 7,136.55 7,135.06 7,135.06 32,375.5K
16:01 7,135.06 7,135.06 7,135.06 7,135.06 109.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし