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 7,159.34 7,188.05 7,159.34 7,180.55 1,383.6K
09:31 7,174.35 7,174.35 7,171.17 7,173.16 341.4K
09:32 7,179.03 7,180.89 7,173.27 7,174.50 317.6K
09:33 7,176.07 7,177.60 7,174.48 7,177.15 294.3K
09:34 7,168.77 7,170.29 7,167.90 7,167.90 235.9K
09:35 7,169.35 7,172.61 7,167.21 7,167.21 276.9K
09:36 7,167.87 7,173.98 7,167.87 7,173.98 310.9K
09:37 7,172.25 7,174.57 7,169.40 7,174.57 118.7K
09:38 7,172.26 7,175.01 7,172.26 7,175.01 281.0K
09:39 7,175.77 7,177.83 7,172.96 7,172.96 169.8K
09:40 7,175.36 7,179.12 7,175.36 7,179.12 263.3K
09:41 7,177.95 7,179.69 7,176.73 7,176.73 178.4K
09:42 7,177.24 7,179.00 7,176.28 7,177.07 145.3K
09:43 7,176.68 7,177.21 7,175.18 7,177.21 210.7K
09:44 7,177.67 7,177.67 7,174.68 7,174.68 151.2K
09:45 7,177.36 7,177.36 7,175.45 7,176.29 274.7K
09:46 7,177.16 7,181.18 7,177.16 7,181.18 144.9K
09:47 7,181.20 7,182.54 7,180.62 7,182.17 150.3K
09:48 7,183.42 7,184.45 7,183.42 7,184.45 146.5K
09:49 7,184.18 7,184.98 7,184.08 7,184.44 166.1K
09:50 7,184.66 7,184.84 7,182.96 7,184.84 355.4K
09:51 7,185.71 7,185.71 7,184.79 7,185.28 235.1K
09:52 7,187.81 7,189.70 7,187.81 7,189.33 256.4K
09:53 7,189.79 7,190.45 7,187.72 7,190.45 90.5K
09:54 7,190.67 7,191.05 7,190.37 7,190.76 83.8K
09:55 7,191.66 7,192.58 7,190.40 7,192.58 92.1K
09:56 7,190.14 7,192.85 7,190.14 7,191.82 123.4K
09:57 7,190.48 7,191.02 7,190.36 7,190.80 163.3K
09:58 7,191.04 7,192.74 7,190.78 7,192.29 80.8K
09:59 7,191.27 7,191.27 7,187.77 7,188.03 151.6K
10:00 7,186.63 7,193.83 7,186.63 7,193.83 322.5K
10:01 7,196.52 7,197.39 7,196.52 7,197.35 288.8K
10:02 7,196.91 7,197.01 7,196.27 7,196.32 117.6K
10:03 7,196.45 7,197.08 7,194.70 7,197.08 133.1K
10:04 7,197.13 7,200.76 7,197.13 7,200.76 166.8K
10:05 7,201.94 7,203.50 7,201.94 7,203.50 205.0K
10:06 7,203.87 7,213.11 7,203.87 7,213.11 552.4K
10:07 7,213.35 7,219.59 7,213.35 7,219.59 368.9K
10:08 7,220.03 7,222.23 7,220.03 7,222.23 197.1K
10:09 7,222.44 7,222.73 7,221.97 7,221.97 128.7K
10:10 7,222.12 7,222.47 7,221.42 7,221.42 144.2K
10:11 7,219.95 7,221.32 7,218.92 7,221.32 145.0K
10:12 7,220.04 7,220.05 7,216.97 7,216.97 442.4K
10:13 7,218.00 7,218.88 7,216.35 7,216.35 140.4K
10:14 7,215.92 7,219.38 7,215.92 7,218.49 120.2K
10:15 7,219.16 7,219.16 7,215.96 7,215.96 182.7K
10:16 7,215.68 7,215.68 7,215.37 7,215.41 139.6K
10:17 7,215.40 7,216.00 7,215.40 7,215.96 56.7K
10:18 7,216.77 7,218.00 7,216.75 7,216.75 115.1K
10:19 7,218.05 7,218.79 7,217.08 7,218.79 77.9K
10:20 7,220.70 7,220.78 7,217.34 7,219.88 203.9K
10:21 7,221.46 7,221.46 7,220.24 7,220.91 169.5K
10:22 7,220.32 7,220.32 7,217.46 7,217.46 221.5K
10:23 7,219.73 7,220.00 7,219.03 7,219.86 81.1K
10:24 7,219.74 7,223.97 7,219.74 7,223.97 143.4K
10:25 7,222.21 7,223.39 7,222.21 7,222.59 116.8K
10:26 7,222.91 7,222.91 7,221.04 7,221.04 197.2K
10:27 7,218.52 7,218.52 7,215.67 7,215.67 204.3K
10:28 7,217.39 7,217.62 7,215.68 7,215.68 105.7K
10:29 7,215.60 7,215.60 7,212.85 7,212.85 101.5K
10:30 7,214.47 7,216.09 7,214.47 7,216.09 93.9K
10:31 7,214.93 7,214.93 7,213.91 7,213.93 77.9K
10:32 7,214.11 7,215.22 7,214.11 7,214.17 71.4K
10:33 7,214.11 7,214.11 7,211.99 7,212.57 51.8K
10:34 7,211.11 7,211.11 7,210.38 7,210.74 97.4K
10:35 7,211.59 7,211.59 7,210.72 7,211.25 117.3K
10:36 7,211.30 7,211.30 7,207.85 7,207.85 172.7K
10:37 7,207.60 7,208.54 7,207.60 7,208.26 72.5K
10:38 7,207.51 7,207.51 7,206.39 7,206.39 129.9K
10:39 7,206.20 7,206.51 7,205.65 7,205.75 110.5K
10:40 7,205.29 7,205.29 7,203.41 7,203.41 98.3K
10:41 7,204.13 7,204.49 7,203.09 7,203.09 64.8K
10:42 7,202.72 7,202.72 7,201.05 7,202.57 78.6K
10:43 7,201.90 7,201.90 7,201.14 7,201.14 49.4K
10:44 7,201.67 7,205.00 7,201.67 7,205.00 155.0K
10:45 7,205.07 7,207.09 7,205.07 7,207.09 113.7K
10:46 7,207.73 7,212.80 7,207.73 7,212.80 157.2K
10:47 7,215.06 7,218.35 7,215.06 7,217.93 190.5K
10:48 7,217.94 7,219.14 7,217.21 7,217.21 167.3K
10:49 7,215.27 7,216.44 7,214.41 7,214.41 160.8K
10:50 7,213.57 7,214.40 7,212.08 7,212.08 115.9K
10:51 7,213.83 7,218.12 7,213.83 7,215.48 137.4K
10:52 7,216.62 7,219.29 7,216.62 7,219.29 73.7K
10:53 7,219.39 7,220.51 7,217.45 7,217.45 77.9K
10:54 7,217.22 7,217.64 7,215.22 7,215.22 85.3K
10:55 7,215.68 7,215.68 7,214.10 7,214.10 88.7K
10:56 7,212.08 7,212.08 7,208.42 7,208.42 123.0K
10:57 7,207.99 7,207.99 7,206.60 7,206.60 68.6K
10:58 7,206.97 7,207.24 7,206.37 7,206.37 39.5K
10:59 7,200.82 7,201.86 7,200.82 7,201.86 170.3K
11:00 7,202.02 7,202.45 7,199.79 7,199.79 99.1K
11:01 7,199.70 7,199.70 7,197.80 7,197.80 64.3K
11:02 7,195.44 7,195.44 7,192.32 7,192.32 151.0K
11:03 7,192.31 7,192.31 7,189.78 7,191.72 192.0K
11:04 7,193.37 7,198.05 7,193.37 7,198.05 75.3K
11:05 7,198.11 7,199.24 7,198.11 7,198.48 46.2K
11:06 7,196.75 7,196.75 7,194.67 7,194.67 60.3K
11:07 7,194.23 7,194.99 7,194.10 7,194.99 45.9K
11:08 7,194.11 7,196.64 7,194.11 7,196.64 98.0K
11:09 7,196.26 7,196.61 7,194.43 7,194.43 64.2K
11:10 7,192.95 7,192.99 7,189.92 7,189.92 110.6K
11:11 7,187.82 7,187.82 7,183.93 7,183.93 369.2K
11:12 7,177.55 7,177.55 7,175.19 7,175.19 292.8K
11:13 7,173.27 7,174.12 7,171.68 7,173.56 315.1K
11:14 7,173.55 7,178.00 7,173.55 7,178.00 149.9K
11:15 7,177.73 7,178.50 7,177.55 7,177.55 162.4K
11:16 7,177.29 7,178.48 7,177.29 7,177.61 170.3K
11:17 7,177.60 7,178.96 7,177.59 7,178.96 108.9K
11:18 7,179.12 7,179.12 7,175.36 7,175.36 273.4K
11:19 7,175.22 7,176.59 7,175.05 7,176.31 219.7K
11:20 7,176.73 7,178.00 7,176.73 7,177.95 184.7K
11:21 7,178.16 7,178.16 7,175.97 7,175.97 99.9K
11:22 7,175.84 7,175.84 7,171.86 7,171.86 288.2K
11:23 7,172.66 7,176.91 7,172.66 7,175.94 118.1K
11:24 7,176.00 7,176.00 7,175.05 7,175.24 78.6K
11:25 7,175.76 7,176.79 7,175.67 7,176.79 146.2K
11:26 7,177.28 7,182.07 7,177.28 7,182.07 136.6K
11:27 7,183.16 7,183.68 7,181.74 7,181.74 202.6K
11:28 7,181.88 7,181.88 7,181.38 7,181.76 44.9K
11:29 7,182.47 7,185.53 7,182.47 7,185.53 149.9K
11:30 7,186.08 7,186.08 7,185.31 7,185.31 41.0K
11:31 7,185.56 7,186.03 7,185.56 7,185.74 112.7K
11:32 7,185.46 7,185.76 7,184.17 7,185.24 96.1K
11:33 7,184.22 7,184.36 7,184.02 7,184.02 65.6K
11:34 7,182.55 7,182.84 7,182.55 7,182.74 136.8K
11:35 7,182.45 7,182.45 7,181.12 7,181.12 77.5K
11:36 7,180.81 7,182.18 7,180.49 7,182.18 91.7K
11:37 7,183.39 7,183.39 7,179.06 7,179.19 129.2K
11:38 7,178.30 7,178.30 7,177.49 7,178.13 65.3K
11:39 7,180.08 7,180.17 7,178.89 7,178.89 204.4K
11:40 7,178.97 7,180.13 7,177.78 7,177.78 94.3K
11:41 7,177.87 7,179.22 7,177.87 7,179.06 52.7K
11:42 7,178.42 7,179.34 7,178.14 7,179.34 58.1K
11:43 7,179.59 7,179.64 7,179.24 7,179.64 29.9K
11:44 7,180.06 7,180.47 7,180.06 7,180.29 37.0K
11:45 7,180.12 7,180.74 7,180.12 7,180.57 46.5K
11:46 7,179.90 7,182.28 7,179.90 7,182.28 72.8K
11:47 7,183.08 7,184.89 7,183.08 7,184.89 105.4K
11:48 7,184.57 7,184.57 7,183.13 7,183.93 87.0K
11:49 7,183.76 7,184.05 7,183.51 7,183.73 173.7K
11:50 7,184.22 7,186.25 7,184.22 7,186.25 100.6K
11:51 7,186.92 7,189.57 7,186.92 7,189.57 148.5K
11:52 7,191.41 7,191.86 7,191.41 7,191.48 118.1K
11:53 7,191.86 7,192.69 7,191.36 7,192.69 42.5K
11:54 7,193.22 7,194.16 7,193.04 7,193.77 68.5K
11:55 7,193.04 7,193.04 7,191.40 7,191.69 75.5K
11:56 7,192.54 7,193.19 7,191.95 7,192.40 80.7K
11:57 7,192.25 7,193.09 7,192.25 7,192.64 48.8K
11:58 7,192.14 7,192.14 7,190.09 7,190.47 63.9K
11:59 7,190.92 7,190.92 7,189.96 7,189.96 39.4K
12:00 7,188.79 7,190.07 7,188.79 7,190.07 113.3K
12:01 7,191.07 7,191.07 7,190.87 7,190.96 60.0K
12:02 7,189.71 7,189.98 7,189.21 7,189.63 71.0K
12:03 7,188.93 7,188.93 7,184.68 7,184.68 143.6K
12:04 7,184.58 7,186.63 7,184.26 7,185.85 58.6K
12:05 7,187.05 7,187.05 7,183.46 7,183.46 70.9K
12:06 7,183.56 7,184.59 7,183.56 7,184.01 26.5K
12:07 7,183.86 7,183.86 7,181.83 7,183.71 92.6K
12:08 7,184.28 7,187.04 7,184.11 7,187.04 72.0K
12:09 7,187.76 7,188.15 7,187.54 7,188.15 59.6K
12:10 7,187.76 7,187.76 7,186.31 7,186.63 64.6K
12:11 7,187.31 7,187.31 7,186.77 7,186.86 47.0K
12:12 7,187.45 7,187.94 7,187.27 7,187.27 43.1K
12:13 7,187.18 7,188.64 7,187.18 7,188.42 68.2K
12:14 7,188.30 7,188.30 7,187.71 7,188.04 45.2K
12:15 7,188.18 7,188.18 7,186.09 7,186.09 42.9K
12:16 7,185.55 7,186.21 7,184.30 7,184.30 62.7K
12:17 7,184.54 7,186.03 7,184.05 7,186.03 93.1K
12:18 7,186.48 7,188.25 7,186.48 7,188.25 31.6K
12:19 7,187.29 7,187.91 7,187.29 7,187.89 34.5K
12:20 7,185.96 7,186.85 7,185.96 7,186.85 135.4K
12:21 7,187.30 7,187.30 7,184.61 7,184.61 100.2K
12:22 7,184.79 7,184.79 7,183.98 7,183.98 33.0K
12:23 7,183.24 7,183.24 7,181.65 7,181.65 49.1K
12:24 7,181.89 7,182.01 7,179.73 7,179.73 73.6K
12:25 7,179.41 7,180.48 7,178.64 7,180.48 152.2K
12:26 7,180.59 7,181.18 7,180.03 7,181.18 81.7K
12:27 7,179.05 7,179.05 7,177.63 7,177.63 100.8K
12:28 7,177.45 7,177.53 7,176.78 7,176.78 159.7K
12:29 7,176.86 7,176.86 7,176.37 7,176.37 39.7K
12:30 7,174.47 7,174.47 7,172.79 7,172.79 92.9K
12:31 7,171.88 7,171.88 7,169.38 7,169.38 128.6K
12:32 7,169.80 7,170.62 7,169.68 7,170.42 45.7K
12:33 7,169.82 7,171.72 7,169.82 7,171.72 127.2K
12:34 7,172.26 7,173.45 7,172.26 7,173.45 31.1K
12:35 7,174.14 7,174.70 7,173.56 7,173.56 62.5K
12:36 7,173.63 7,174.04 7,173.50 7,173.50 34.1K
12:37 7,172.36 7,173.40 7,172.36 7,173.40 41.2K
12:38 7,176.66 7,176.86 7,175.68 7,175.68 126.0K
12:39 7,176.01 7,176.14 7,175.48 7,175.48 35.4K
12:40 7,175.38 7,175.63 7,175.19 7,175.63 91.1K
12:41 7,175.94 7,177.41 7,175.94 7,177.09 77.8K
12:42 7,177.32 7,177.84 7,177.10 7,177.84 36.6K
12:43 7,177.50 7,177.50 7,177.26 7,177.26 41.1K
12:44 7,175.43 7,175.43 7,172.13 7,172.13 96.7K
12:45 7,170.10 7,174.56 7,170.10 7,174.56 96.8K
12:46 7,174.55 7,174.55 7,173.43 7,173.43 73.6K
12:47 7,171.54 7,171.54 7,170.87 7,170.87 51.9K
12:48 7,170.05 7,170.85 7,169.71 7,170.85 28.7K
12:49 7,170.58 7,171.01 7,170.58 7,171.01 26.6K
12:50 7,171.48 7,171.48 7,170.15 7,170.65 74.3K
12:51 7,170.43 7,170.65 7,170.43 7,170.65 28.8K
12:52 7,170.60 7,170.74 7,170.60 7,170.66 85.3K
12:53 7,171.21 7,171.74 7,171.20 7,171.74 75.3K
12:54 7,172.07 7,174.10 7,172.07 7,174.10 131.6K
12:55 7,175.14 7,175.29 7,173.92 7,173.92 55.5K
12:56 7,173.64 7,173.64 7,172.99 7,172.99 43.3K
12:57 7,172.16 7,172.16 7,171.61 7,171.74 93.9K
12:58 7,171.42 7,172.36 7,170.79 7,170.79 99.7K
12:59 7,169.07 7,169.47 7,169.03 7,169.47 92.5K
13:00 7,169.33 7,171.68 7,169.33 7,171.63 28.0K
13:01 7,172.24 7,173.09 7,172.18 7,173.09 48.2K
13:02 7,173.06 7,174.74 7,173.06 7,174.74 33.4K
13:03 7,175.36 7,175.91 7,175.36 7,175.91 62.3K
13:04 7,177.62 7,177.62 7,177.19 7,177.61 193.3K
13:05 7,176.96 7,177.30 7,176.93 7,176.93 53.0K
13:06 7,178.01 7,178.28 7,177.60 7,177.60 64.9K
13:07 7,177.80 7,178.38 7,177.52 7,178.38 67.3K
13:08 7,177.56 7,178.29 7,177.38 7,177.38 136.5K
13:09 7,177.93 7,177.93 7,176.70 7,176.80 55.4K
13:10 7,175.88 7,176.37 7,174.12 7,174.12 75.3K
13:11 7,174.04 7,174.04 7,173.03 7,173.20 73.4K
13:12 7,173.10 7,175.28 7,173.10 7,175.28 62.7K
13:13 7,174.77 7,175.56 7,174.77 7,175.56 32.4K
13:14 7,175.64 7,176.75 7,175.64 7,176.75 47.5K
13:15 7,177.90 7,178.64 7,177.90 7,178.30 127.3K
13:16 7,178.28 7,178.54 7,177.50 7,178.54 45.2K
13:17 7,178.98 7,179.00 7,177.75 7,177.75 145.9K
13:18 7,178.09 7,178.10 7,175.26 7,175.26 80.1K
13:19 7,174.70 7,174.70 7,170.80 7,171.03 302.2K
13:20 7,170.53 7,170.53 7,168.83 7,168.83 249.6K
13:21 7,168.29 7,170.05 7,168.29 7,169.76 46.6K
13:22 7,169.54 7,169.54 7,168.36 7,168.36 28.4K
13:23 7,167.98 7,169.78 7,167.98 7,169.78 102.5K
13:24 7,171.52 7,171.52 7,171.30 7,171.37 55.8K
13:25 7,172.54 7,173.97 7,172.54 7,173.97 83.2K
13:26 7,173.71 7,173.71 7,171.99 7,171.99 88.0K
13:27 7,171.51 7,172.49 7,171.51 7,172.49 51.8K
13:28 7,172.96 7,173.07 7,172.36 7,172.36 40.1K
13:29 7,171.38 7,172.04 7,171.38 7,172.04 75.7K
13:30 7,171.78 7,171.98 7,170.95 7,171.98 53.6K
13:31 7,172.29 7,172.68 7,171.85 7,171.85 59.0K
13:32 7,170.26 7,171.01 7,170.00 7,170.00 188.0K
13:33 7,170.11 7,170.11 7,168.80 7,169.02 123.6K
13:34 7,168.72 7,168.73 7,167.74 7,167.74 45.0K
13:35 7,167.92 7,168.58 7,167.91 7,167.91 132.0K
13:36 7,168.24 7,169.48 7,168.24 7,169.04 61.8K
13:37 7,169.42 7,171.20 7,169.42 7,171.20 39.7K
13:38 7,170.79 7,172.14 7,170.79 7,172.14 103.4K
13:39 7,172.06 7,172.06 7,171.01 7,171.05 107.1K
13:40 7,171.62 7,171.85 7,171.62 7,171.84 35.7K
13:41 7,171.71 7,172.12 7,171.71 7,171.89 61.8K
13:42 7,171.41 7,171.41 7,170.31 7,170.31 61.4K
13:43 7,169.85 7,169.85 7,166.37 7,166.37 114.5K
13:44 7,164.95 7,164.95 7,160.39 7,160.45 203.8K
13:45 7,160.39 7,160.59 7,160.39 7,160.52 74.6K
13:46 7,160.99 7,161.90 7,160.99 7,161.90 71.1K
13:47 7,161.59 7,163.13 7,161.59 7,163.13 82.8K
13:48 7,163.86 7,164.68 7,163.86 7,164.68 30.3K
13:49 7,165.12 7,165.89 7,164.59 7,165.48 54.7K
13:50 7,165.79 7,166.12 7,165.79 7,166.12 39.9K
13:51 7,165.83 7,165.83 7,164.59 7,165.28 112.1K
13:52 7,165.65 7,166.61 7,165.49 7,166.61 44.3K
13:53 7,167.80 7,169.69 7,167.80 7,169.69 61.6K
13:54 7,171.87 7,172.74 7,171.87 7,172.04 196.1K
13:55 7,173.08 7,173.23 7,172.85 7,172.85 79.2K
13:56 7,173.04 7,173.47 7,172.86 7,172.86 88.6K
13:57 7,172.93 7,172.93 7,170.80 7,171.60 76.8K
13:58 7,171.52 7,172.98 7,171.52 7,172.98 53.4K
13:59 7,173.04 7,173.48 7,172.99 7,173.48 31.4K
14:00 7,173.51 7,173.52 7,172.29 7,172.50 44.8K
14:01 7,172.91 7,173.48 7,171.66 7,171.66 217.3K
14:02 7,171.50 7,173.27 7,171.50 7,173.25 28.9K
14:03 7,172.66 7,173.31 7,172.66 7,173.31 37.5K
14:04 7,173.42 7,174.21 7,173.42 7,174.21 67.9K
14:05 7,173.62 7,174.67 7,173.62 7,174.67 43.6K
14:06 7,174.26 7,174.98 7,174.26 7,174.98 34.7K
14:07 7,174.68 7,174.68 7,173.35 7,173.62 44.6K
14:08 7,173.39 7,174.61 7,173.39 7,174.61 49.4K
14:09 7,173.85 7,174.15 7,173.01 7,174.15 67.1K
14:10 7,174.45 7,174.45 7,172.64 7,172.64 87.3K
14:11 7,173.00 7,173.38 7,172.62 7,172.62 60.1K
14:12 7,171.47 7,171.47 7,166.89 7,166.89 322.5K
14:13 7,165.36 7,165.36 7,163.98 7,163.98 152.0K
14:14 7,165.09 7,166.43 7,164.55 7,164.55 73.3K
14:15 7,163.49 7,163.49 7,161.65 7,161.65 105.6K
14:16 7,160.10 7,160.10 7,156.76 7,156.97 202.1K
14:17 7,158.04 7,160.45 7,158.04 7,160.41 70.4K
14:18 7,160.37 7,161.10 7,160.37 7,161.10 34.4K
14:19 7,162.88 7,163.96 7,162.88 7,163.96 70.2K
14:20 7,165.26 7,166.74 7,165.11 7,166.74 67.6K
14:21 7,167.29 7,167.68 7,167.29 7,167.68 24.4K
14:22 7,169.23 7,171.28 7,169.23 7,169.61 122.7K
14:23 7,169.72 7,169.99 7,169.72 7,169.86 19.7K
14:24 7,170.55 7,171.32 7,170.25 7,171.32 36.2K
14:25 7,171.29 7,171.37 7,168.75 7,168.75 99.8K
14:26 7,169.09 7,169.44 7,168.12 7,168.12 101.9K
14:27 7,168.61 7,169.21 7,168.61 7,168.61 24.0K
14:28 7,167.16 7,168.69 7,167.16 7,168.69 122.1K
14:29 7,168.48 7,168.48 7,166.62 7,168.43 99.3K
14:30 7,168.06 7,169.13 7,168.06 7,169.13 76.7K
14:31 7,172.00 7,174.41 7,171.97 7,174.41 88.0K
14:32 7,174.67 7,175.71 7,173.92 7,173.92 71.3K
14:33 7,173.81 7,173.94 7,173.13 7,173.94 40.2K
14:34 7,173.29 7,173.29 7,172.61 7,172.89 40.5K
14:35 7,173.06 7,173.14 7,172.39 7,173.14 32.3K
14:36 7,173.16 7,173.16 7,172.34 7,172.34 26.5K
14:37 7,171.65 7,171.65 7,171.10 7,171.33 135.5K
14:38 7,170.99 7,172.39 7,170.99 7,172.39 56.0K
14:39 7,172.75 7,173.10 7,171.96 7,171.96 38.4K
14:40 7,172.06 7,172.06 7,171.18 7,171.47 69.5K
14:41 7,172.17 7,172.17 7,171.85 7,171.85 55.1K
14:42 7,171.64 7,171.64 7,171.56 7,171.64 36.3K
14:43 7,171.83 7,173.67 7,171.83 7,173.67 95.8K
14:44 7,173.77 7,173.77 7,173.34 7,173.34 44.2K
14:45 7,173.29 7,173.80 7,173.10 7,173.57 34.9K
14:46 7,173.61 7,173.75 7,173.60 7,173.68 16.6K
14:47 7,173.69 7,173.69 7,171.77 7,171.77 51.5K
14:48 7,171.69 7,173.26 7,171.69 7,173.26 60.8K
14:49 7,173.45 7,173.45 7,173.03 7,173.25 39.0K
14:50 7,172.97 7,173.76 7,172.97 7,173.76 125.2K
14:51 7,174.13 7,174.13 7,172.17 7,172.17 36.9K
14:52 7,172.36 7,173.80 7,172.36 7,173.80 59.2K
14:53 7,174.35 7,176.33 7,174.35 7,175.45 199.1K
14:54 7,174.93 7,175.02 7,174.26 7,174.26 89.2K
14:55 7,175.47 7,175.68 7,175.03 7,175.03 91.6K
14:56 7,174.80 7,174.80 7,173.80 7,173.80 86.7K
14:57 7,173.28 7,173.34 7,172.46 7,172.60 70.0K
14:58 7,172.23 7,172.23 7,171.65 7,171.81 32.2K
14:59 7,171.88 7,172.27 7,171.71 7,171.71 57.8K
15:00 7,171.90 7,172.26 7,171.90 7,171.95 65.3K
15:01 7,172.31 7,173.65 7,172.31 7,173.65 47.1K
15:02 7,173.81 7,174.26 7,173.76 7,173.99 57.0K
15:03 7,172.91 7,173.11 7,172.79 7,172.79 46.9K
15:04 7,172.71 7,172.71 7,171.88 7,172.21 64.5K
15:05 7,172.36 7,173.22 7,172.36 7,173.22 28.7K
15:06 7,173.95 7,173.95 7,173.52 7,173.60 80.4K
15:07 7,171.01 7,171.16 7,170.77 7,171.05 93.0K
15:08 7,170.99 7,171.73 7,170.99 7,171.61 56.3K
15:09 7,170.16 7,170.57 7,169.95 7,169.95 54.2K
15:10 7,169.87 7,170.50 7,169.87 7,170.50 57.0K
15:11 7,170.64 7,171.35 7,170.64 7,171.35 44.5K
15:12 7,171.05 7,171.58 7,170.20 7,171.58 56.4K
15:13 7,172.50 7,173.76 7,172.50 7,173.76 107.7K
15:14 7,173.57 7,174.26 7,173.57 7,174.26 84.7K
15:15 7,174.45 7,174.45 7,173.99 7,174.38 94.1K
15:16 7,173.79 7,175.31 7,173.79 7,175.26 207.7K
15:17 7,175.35 7,176.07 7,175.35 7,176.07 183.4K
15:18 7,175.87 7,178.15 7,175.84 7,178.15 170.6K
15:19 7,178.75 7,180.71 7,178.75 7,180.71 760.2K
15:20 7,181.75 7,183.68 7,181.75 7,183.68 140.9K
15:21 7,182.74 7,182.75 7,182.29 7,182.29 141.9K
15:22 7,183.05 7,184.19 7,183.05 7,184.19 60.0K
15:23 7,183.35 7,185.97 7,183.29 7,185.97 196.1K
15:24 7,184.87 7,185.63 7,184.87 7,185.63 67.8K
15:25 7,185.28 7,185.28 7,184.77 7,184.77 118.9K
15:26 7,184.61 7,186.93 7,184.61 7,186.93 144.3K
15:27 7,187.13 7,187.13 7,186.76 7,186.93 108.0K
15:28 7,187.17 7,189.54 7,187.17 7,189.54 128.4K
15:29 7,190.00 7,191.61 7,190.00 7,191.52 136.2K
15:30 7,191.71 7,192.53 7,191.71 7,192.03 148.7K
15:31 7,192.31 7,192.31 7,187.95 7,187.95 143.2K
15:32 7,188.76 7,189.09 7,188.44 7,189.09 156.5K
15:33 7,189.18 7,189.18 7,186.02 7,186.02 94.3K
15:34 7,184.33 7,184.86 7,184.33 7,184.55 137.0K
15:35 7,184.14 7,184.14 7,183.77 7,183.87 55.2K
15:36 7,183.71 7,184.23 7,183.71 7,184.02 60.9K
15:37 7,184.59 7,186.76 7,184.59 7,186.76 143.2K
15:38 7,187.39 7,187.54 7,187.07 7,187.54 75.1K
15:39 7,186.50 7,186.50 7,185.58 7,185.58 87.5K
15:40 7,185.93 7,186.70 7,185.93 7,186.70 87.9K
15:41 7,187.47 7,188.26 7,187.37 7,187.37 105.2K
15:42 7,188.10 7,188.20 7,187.26 7,187.39 77.8K
15:43 7,187.44 7,187.55 7,186.97 7,187.55 82.4K
15:44 7,187.77 7,187.82 7,186.32 7,186.45 106.0K
15:45 7,186.02 7,186.16 7,183.31 7,183.31 255.2K
15:46 7,183.63 7,184.13 7,182.78 7,183.05 81.4K
15:47 7,181.79 7,183.08 7,181.79 7,182.01 205.9K
15:48 7,182.47 7,184.05 7,182.47 7,183.58 159.5K
15:49 7,183.00 7,184.89 7,183.00 7,184.88 278.5K
15:50 7,185.44 7,185.44 7,178.87 7,178.87 642.6K
15:51 7,176.75 7,178.44 7,176.75 7,176.80 275.7K
15:52 7,176.70 7,177.97 7,176.70 7,177.97 213.8K
15:53 7,180.53 7,180.53 7,179.94 7,179.94 262.0K
15:54 7,180.11 7,180.11 7,178.03 7,178.03 338.6K
15:55 7,177.73 7,178.43 7,176.12 7,176.12 455.1K
15:56 7,175.32 7,175.32 7,174.59 7,174.90 541.3K
15:57 7,175.01 7,175.68 7,174.44 7,175.68 382.4K
15:58 7,175.66 7,175.66 7,174.96 7,175.41 637.8K
15:59 7,176.51 7,177.04 7,175.68 7,177.04 705.0K
16:00 7,176.79 7,176.98 7,176.79 7,176.98 18,580.0K
16:01 7,176.98 7,176.98 7,176.98 7,176.98 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし