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 7,176.98 7,182.59 7,176.98 7,181.91 1,015.5K
09:31 7,175.34 7,179.50 7,172.36 7,178.36 342.7K
09:32 7,160.59 7,160.59 7,153.85 7,154.47 383.3K
09:33 7,153.21 7,153.52 7,150.08 7,150.08 168.7K
09:34 7,157.78 7,159.10 7,157.78 7,157.97 115.2K
09:35 7,156.40 7,159.39 7,156.40 7,157.02 175.8K
09:36 7,155.29 7,155.29 7,150.47 7,150.47 235.5K
09:37 7,149.49 7,152.22 7,149.49 7,152.22 146.8K
09:38 7,153.77 7,155.17 7,151.52 7,151.52 255.4K
09:39 7,154.02 7,155.72 7,153.86 7,155.72 247.1K
09:40 7,153.79 7,154.33 7,152.19 7,152.24 266.0K
09:41 7,150.39 7,151.33 7,147.36 7,147.36 198.0K
09:42 7,148.87 7,148.87 7,145.83 7,145.84 189.2K
09:43 7,143.70 7,143.70 7,140.60 7,141.53 236.8K
09:44 7,145.27 7,147.14 7,145.27 7,147.13 132.4K
09:45 7,148.19 7,148.19 7,147.86 7,148.18 134.5K
09:46 7,149.77 7,149.77 7,148.38 7,148.38 148.1K
09:47 7,148.75 7,149.99 7,146.74 7,146.74 172.9K
09:48 7,148.59 7,148.59 7,146.31 7,147.99 258.1K
09:49 7,149.42 7,152.87 7,149.42 7,152.87 187.3K
09:50 7,154.13 7,154.77 7,152.28 7,152.28 154.9K
09:51 7,149.74 7,149.74 7,146.44 7,146.44 165.4K
09:52 7,146.70 7,149.18 7,146.70 7,147.93 150.4K
09:53 7,147.79 7,148.24 7,147.28 7,147.28 193.7K
09:54 7,149.28 7,149.46 7,147.90 7,149.46 160.9K
09:55 7,149.52 7,149.52 7,146.26 7,146.32 114.6K
09:56 7,146.00 7,146.00 7,142.35 7,142.35 112.2K
09:57 7,142.62 7,142.62 7,141.40 7,142.37 86.8K
09:58 7,143.55 7,144.94 7,143.46 7,144.94 159.1K
09:59 7,145.58 7,145.58 7,142.08 7,142.08 155.8K
10:00 7,141.50 7,141.50 7,138.87 7,138.87 228.0K
10:01 7,140.95 7,141.58 7,140.65 7,140.67 272.7K
10:02 7,138.16 7,138.16 7,137.31 7,137.45 91.9K
10:03 7,139.24 7,141.02 7,139.24 7,141.02 117.7K
10:04 7,140.71 7,140.71 7,140.17 7,140.60 71.4K
10:05 7,139.49 7,139.63 7,139.11 7,139.63 81.4K
10:06 7,137.80 7,137.80 7,134.34 7,134.49 549.9K
10:07 7,136.27 7,137.66 7,135.96 7,135.96 236.9K
10:08 7,136.03 7,136.03 7,130.96 7,130.96 250.7K
10:09 7,130.81 7,130.81 7,130.50 7,130.50 80.4K
10:10 7,131.25 7,131.25 7,125.95 7,125.95 365.7K
10:11 7,125.94 7,127.11 7,125.94 7,127.11 87.0K
10:12 7,125.86 7,127.13 7,124.35 7,127.13 113.3K
10:13 7,126.45 7,126.84 7,126.02 7,126.02 81.8K
10:14 7,125.59 7,126.52 7,125.47 7,126.47 176.4K
10:15 7,127.84 7,128.53 7,127.24 7,127.24 185.3K
10:16 7,128.30 7,128.30 7,127.23 7,127.97 184.5K
10:17 7,126.82 7,127.58 7,125.97 7,127.58 115.7K
10:18 7,127.80 7,129.28 7,127.80 7,128.10 68.4K
10:19 7,128.26 7,128.26 7,125.63 7,125.63 95.1K
10:20 7,123.93 7,124.56 7,121.36 7,121.36 230.3K
10:21 7,122.06 7,122.06 7,119.44 7,119.44 60.7K
10:22 7,119.68 7,121.49 7,119.68 7,119.98 81.9K
10:23 7,123.40 7,123.88 7,123.30 7,123.30 125.5K
10:24 7,122.15 7,126.35 7,122.15 7,125.95 107.8K
10:25 7,127.56 7,129.76 7,127.56 7,129.76 114.4K
10:26 7,128.83 7,128.83 7,126.91 7,126.91 96.4K
10:27 7,126.72 7,129.32 7,126.72 7,129.32 72.3K
10:28 7,128.90 7,128.90 7,124.77 7,124.77 120.6K
10:29 7,126.31 7,126.31 7,123.59 7,123.59 111.7K
10:30 7,121.08 7,121.08 7,118.26 7,118.26 108.1K
10:31 7,116.66 7,117.22 7,116.66 7,116.72 122.1K
10:32 7,116.20 7,116.20 7,113.96 7,113.96 78.5K
10:33 7,114.50 7,115.70 7,114.50 7,115.20 175.5K
10:34 7,115.61 7,115.61 7,113.00 7,113.00 159.7K
10:35 7,113.44 7,117.33 7,113.11 7,117.33 131.8K
10:36 7,118.09 7,120.19 7,118.09 7,118.72 119.8K
10:37 7,118.11 7,118.28 7,118.01 7,118.12 52.1K
10:38 7,117.60 7,118.55 7,117.60 7,118.15 63.4K
10:39 7,116.95 7,116.95 7,111.12 7,111.12 255.3K
10:40 7,112.19 7,112.91 7,112.19 7,112.91 75.6K
10:41 7,112.33 7,112.62 7,111.29 7,112.62 62.0K
10:42 7,114.23 7,114.97 7,113.76 7,114.97 60.6K
10:43 7,117.46 7,119.68 7,116.75 7,119.68 161.3K
10:44 7,119.31 7,120.19 7,119.29 7,120.19 79.5K
10:45 7,121.51 7,123.39 7,121.40 7,123.01 123.3K
10:46 7,123.42 7,123.42 7,122.87 7,122.87 56.5K
10:47 7,122.44 7,123.30 7,122.44 7,122.88 65.1K
10:48 7,121.52 7,121.91 7,121.19 7,121.91 108.5K
10:49 7,120.93 7,120.93 7,117.65 7,118.32 110.0K
10:50 7,118.67 7,118.67 7,118.63 7,118.67 67.9K
10:51 7,119.16 7,121.10 7,119.16 7,120.13 82.9K
10:52 7,119.59 7,119.59 7,118.18 7,118.18 97.6K
10:53 7,117.41 7,118.21 7,117.41 7,118.21 72.5K
10:54 7,119.90 7,119.90 7,118.19 7,118.73 56.4K
10:55 7,119.94 7,120.46 7,119.16 7,119.16 63.8K
10:56 7,119.44 7,121.47 7,119.44 7,121.47 58.2K
10:57 7,120.37 7,120.77 7,120.10 7,120.77 56.5K
10:58 7,120.07 7,120.07 7,119.33 7,119.50 83.2K
10:59 7,119.80 7,120.52 7,119.80 7,120.52 85.0K
11:00 7,120.31 7,121.50 7,120.17 7,121.50 77.3K
11:01 7,122.68 7,123.80 7,122.68 7,123.80 203.5K
11:02 7,124.90 7,125.14 7,124.24 7,125.12 65.9K
11:03 7,125.63 7,127.77 7,125.34 7,125.34 157.5K
11:04 7,124.77 7,124.77 7,122.12 7,122.12 94.8K
11:05 7,121.52 7,121.52 7,119.06 7,119.06 178.5K
11:06 7,118.52 7,118.57 7,116.68 7,118.57 76.6K
11:07 7,118.36 7,120.98 7,118.36 7,120.98 65.1K
11:08 7,121.22 7,124.09 7,121.22 7,124.09 48.0K
11:09 7,125.39 7,125.39 7,123.64 7,123.64 189.7K
11:10 7,123.03 7,123.03 7,122.19 7,122.40 52.3K
11:11 7,121.95 7,121.95 7,118.63 7,118.63 138.6K
11:12 7,118.41 7,119.38 7,118.41 7,118.84 59.8K
11:13 7,119.59 7,124.21 7,119.59 7,124.06 167.4K
11:14 7,125.20 7,125.20 7,123.03 7,123.03 101.9K
11:15 7,122.87 7,124.35 7,121.79 7,124.35 74.0K
11:16 7,125.64 7,126.11 7,125.16 7,125.16 45.6K
11:17 7,122.39 7,123.29 7,122.39 7,122.78 97.1K
11:18 7,121.61 7,121.62 7,121.06 7,121.62 54.5K
11:19 7,121.71 7,121.71 7,117.61 7,117.61 218.9K
11:20 7,114.61 7,114.82 7,114.37 7,114.37 181.6K
11:21 7,114.40 7,114.92 7,113.78 7,114.45 64.6K
11:22 7,114.56 7,119.33 7,114.56 7,119.33 123.3K
11:23 7,118.30 7,118.76 7,118.30 7,118.76 50.7K
11:24 7,119.10 7,119.48 7,118.47 7,118.47 28.3K
11:25 7,119.43 7,124.82 7,119.43 7,124.82 200.6K
11:26 7,125.06 7,125.39 7,125.06 7,125.31 108.1K
11:27 7,125.23 7,125.23 7,123.24 7,124.20 46.3K
11:28 7,123.08 7,126.05 7,123.08 7,126.05 115.2K
11:29 7,125.55 7,125.81 7,123.66 7,123.66 44.1K
11:30 7,123.61 7,123.61 7,121.46 7,122.34 92.4K
11:31 7,123.62 7,124.47 7,123.62 7,124.47 90.8K
11:32 7,124.27 7,125.07 7,124.27 7,124.54 65.4K
11:33 7,124.24 7,124.24 7,119.85 7,119.85 131.2K
11:34 7,118.87 7,119.01 7,118.24 7,118.78 54.0K
11:35 7,118.98 7,119.52 7,118.45 7,118.45 45.7K
11:36 7,118.35 7,118.35 7,116.13 7,116.13 40.7K
11:37 7,115.16 7,115.18 7,114.62 7,114.62 110.2K
11:38 7,114.08 7,114.41 7,112.98 7,113.61 111.5K
11:39 7,114.13 7,115.17 7,114.06 7,114.78 51.9K
11:40 7,116.09 7,116.56 7,115.28 7,115.28 54.1K
11:41 7,115.71 7,116.51 7,115.71 7,116.51 93.0K
11:42 7,115.90 7,117.09 7,115.50 7,115.50 43.9K
11:43 7,117.08 7,117.58 7,116.96 7,117.53 53.9K
11:44 7,117.38 7,117.38 7,112.96 7,112.96 113.5K
11:45 7,112.92 7,113.52 7,111.33 7,111.33 101.5K
11:46 7,111.01 7,111.01 7,110.06 7,110.47 78.5K
11:47 7,113.66 7,114.93 7,113.66 7,114.93 84.5K
11:48 7,115.57 7,115.57 7,112.97 7,112.97 110.9K
11:49 7,113.60 7,113.85 7,113.40 7,113.40 49.5K
11:50 7,112.81 7,112.81 7,110.00 7,110.28 140.8K
11:51 7,110.35 7,111.23 7,110.35 7,110.42 46.4K
11:52 7,110.15 7,110.15 7,107.59 7,107.59 176.0K
11:53 7,107.37 7,107.37 7,105.84 7,105.84 93.6K
11:54 7,108.37 7,109.62 7,108.37 7,109.29 100.6K
11:55 7,109.62 7,110.07 7,109.06 7,110.07 59.3K
11:56 7,109.40 7,109.40 7,108.43 7,108.66 72.4K
11:57 7,107.98 7,108.72 7,107.54 7,107.54 222.6K
11:58 7,105.79 7,106.45 7,105.79 7,106.45 77.8K
11:59 7,105.67 7,105.67 7,104.76 7,105.24 119.5K
12:00 7,104.71 7,107.45 7,104.71 7,107.45 56.8K
12:01 7,107.12 7,107.73 7,105.37 7,107.73 51.4K
12:02 7,108.27 7,108.90 7,107.41 7,108.90 57.6K
12:03 7,110.15 7,110.33 7,110.15 7,110.31 74.5K
12:04 7,109.69 7,110.89 7,109.69 7,109.90 77.3K
12:05 7,109.53 7,110.42 7,109.53 7,110.10 47.5K
12:06 7,113.19 7,113.55 7,111.87 7,113.55 108.5K
12:07 7,113.19 7,113.51 7,112.73 7,112.73 71.9K
12:08 7,112.90 7,112.90 7,112.30 7,112.30 23.9K
12:09 7,112.19 7,112.19 7,110.87 7,110.87 27.5K
12:10 7,110.53 7,111.35 7,110.53 7,111.28 56.7K
12:11 7,111.35 7,111.35 7,109.15 7,109.15 77.6K
12:12 7,110.10 7,110.10 7,109.09 7,109.62 61.1K
12:13 7,110.54 7,113.00 7,110.54 7,113.00 42.5K
12:14 7,112.91 7,113.45 7,112.74 7,113.38 49.9K
12:15 7,113.58 7,113.59 7,113.43 7,113.59 135.9K
12:16 7,115.55 7,115.55 7,113.19 7,113.19 94.2K
12:17 7,111.96 7,113.02 7,111.96 7,113.02 162.5K
12:18 7,112.22 7,112.22 7,110.37 7,110.77 72.9K
12:19 7,110.93 7,111.93 7,110.93 7,111.41 35.3K
12:20 7,110.95 7,110.95 7,109.97 7,110.13 29.8K
12:21 7,109.68 7,109.68 7,108.66 7,109.00 70.6K
12:22 7,108.70 7,108.70 7,108.45 7,108.65 132.8K
12:23 7,108.21 7,108.58 7,107.92 7,107.92 37.8K
12:24 7,108.17 7,110.85 7,108.17 7,110.85 86.0K
12:25 7,110.77 7,111.80 7,109.29 7,109.29 67.1K
12:26 7,108.09 7,109.71 7,106.89 7,109.71 412.7K
12:27 7,109.37 7,110.71 7,109.37 7,110.71 56.2K
12:28 7,110.24 7,110.24 7,109.52 7,109.52 48.6K
12:29 7,108.92 7,109.32 7,107.96 7,108.21 73.9K
12:30 7,108.97 7,109.51 7,108.97 7,109.22 89.2K
12:31 7,109.04 7,110.28 7,108.90 7,110.28 83.3K
12:32 7,111.41 7,112.76 7,111.41 7,112.76 55.7K
12:33 7,112.76 7,113.66 7,112.76 7,112.81 53.8K
12:34 7,113.19 7,113.96 7,113.19 7,113.96 90.1K
12:35 7,114.05 7,114.47 7,113.34 7,114.47 65.8K
12:36 7,115.00 7,116.94 7,114.94 7,114.94 74.4K
12:37 7,114.82 7,114.82 7,113.01 7,113.01 72.3K
12:38 7,111.73 7,111.73 7,110.83 7,111.35 78.8K
12:39 7,109.57 7,109.57 7,105.46 7,105.46 286.7K
12:40 7,105.05 7,105.14 7,103.86 7,103.86 70.7K
12:41 7,103.89 7,104.50 7,103.63 7,104.50 59.0K
12:42 7,105.06 7,105.06 7,102.31 7,102.31 82.2K
12:43 7,102.37 7,102.48 7,101.99 7,101.99 48.7K
12:44 7,101.25 7,101.25 7,100.39 7,100.46 45.9K
12:45 7,101.35 7,101.35 7,099.43 7,099.43 66.6K
12:46 7,098.66 7,098.78 7,098.33 7,098.33 95.5K
12:47 7,097.49 7,099.78 7,097.49 7,099.78 106.9K
12:48 7,101.28 7,102.40 7,101.28 7,102.40 93.8K
12:49 7,102.95 7,104.30 7,102.95 7,104.10 45.7K
12:50 7,102.84 7,104.32 7,102.84 7,104.32 38.9K
12:51 7,104.75 7,106.21 7,104.62 7,106.21 35.0K
12:52 7,106.35 7,106.35 7,103.04 7,103.04 91.0K
12:53 7,103.43 7,103.63 7,103.22 7,103.63 44.8K
12:54 7,103.69 7,103.69 7,102.70 7,103.37 56.6K
12:55 7,103.50 7,104.87 7,103.50 7,104.86 30.9K
12:56 7,105.22 7,105.27 7,104.11 7,104.11 117.8K
12:57 7,103.26 7,103.89 7,103.26 7,103.74 53.2K
12:58 7,104.15 7,104.87 7,104.15 7,104.77 60.6K
12:59 7,105.14 7,106.76 7,105.14 7,106.76 37.2K
13:00 7,106.94 7,106.94 7,105.38 7,105.76 62.3K
13:01 7,105.80 7,106.02 7,104.73 7,104.94 48.9K
13:02 7,106.07 7,108.85 7,106.07 7,108.85 141.7K
13:03 7,109.39 7,109.90 7,109.39 7,109.90 38.6K
13:04 7,109.61 7,110.50 7,109.61 7,110.50 26.4K
13:05 7,110.51 7,110.51 7,108.36 7,108.67 66.1K
13:06 7,108.65 7,108.65 7,108.30 7,108.33 30.8K
13:07 7,108.69 7,112.70 7,108.69 7,112.70 53.2K
13:08 7,112.52 7,112.62 7,112.19 7,112.21 25.9K
13:09 7,112.17 7,112.82 7,112.17 7,112.82 24.6K
13:10 7,112.76 7,113.53 7,112.76 7,113.48 60.0K
13:11 7,113.38 7,114.88 7,113.38 7,113.83 60.5K
13:12 7,114.48 7,114.82 7,114.09 7,114.09 49.8K
13:13 7,113.71 7,114.08 7,113.16 7,113.16 50.5K
13:14 7,112.70 7,112.70 7,109.76 7,109.76 49.3K
13:15 7,109.25 7,109.25 7,108.81 7,108.81 34.6K
13:16 7,108.82 7,108.82 7,107.84 7,108.07 47.6K
13:17 7,106.74 7,107.28 7,106.52 7,106.52 48.3K
13:18 7,105.42 7,106.58 7,105.42 7,106.58 77.7K
13:19 7,105.97 7,105.97 7,105.18 7,105.37 68.7K
13:20 7,105.03 7,105.03 7,104.51 7,104.75 77.1K
13:21 7,104.69 7,104.69 7,104.14 7,104.16 31.0K
13:22 7,104.59 7,106.76 7,104.36 7,106.76 57.4K
13:23 7,106.49 7,106.59 7,105.97 7,105.97 28.5K
13:24 7,105.87 7,105.87 7,104.63 7,104.63 32.3K
13:25 7,104.09 7,104.09 7,102.93 7,103.63 50.9K
13:26 7,103.22 7,103.52 7,102.90 7,103.52 139.8K
13:27 7,103.63 7,104.05 7,103.63 7,104.05 48.7K
13:28 7,103.60 7,103.60 7,102.94 7,103.11 42.7K
13:29 7,103.44 7,103.44 7,101.36 7,101.36 43.1K
13:30 7,101.13 7,101.13 7,100.54 7,100.92 70.3K
13:31 7,101.18 7,102.84 7,101.18 7,102.41 49.6K
13:32 7,102.48 7,104.07 7,102.48 7,104.07 46.7K
13:33 7,104.44 7,105.69 7,104.44 7,105.69 72.7K
13:34 7,105.32 7,105.32 7,104.38 7,104.38 60.6K
13:35 7,104.13 7,104.13 7,102.29 7,102.29 96.2K
13:36 7,101.64 7,102.34 7,101.64 7,101.96 39.5K
13:37 7,101.74 7,102.00 7,101.74 7,102.00 30.4K
13:38 7,103.83 7,104.09 7,103.02 7,103.02 41.4K
13:39 7,102.92 7,103.74 7,102.92 7,103.74 55.7K
13:40 7,104.05 7,104.11 7,103.09 7,103.09 120.0K
13:41 7,102.02 7,102.43 7,101.52 7,101.52 153.7K
13:42 7,101.16 7,101.16 7,099.99 7,099.99 227.6K
13:43 7,099.80 7,100.91 7,099.80 7,100.54 99.0K
13:44 7,100.50 7,100.91 7,100.50 7,100.91 16.2K
13:45 7,100.90 7,100.97 7,100.80 7,100.97 69.7K
13:46 7,100.35 7,100.35 7,098.55 7,098.55 90.3K
13:47 7,099.06 7,099.06 7,097.44 7,097.44 140.1K
13:48 7,097.12 7,097.12 7,096.89 7,096.89 134.5K
13:49 7,096.71 7,098.47 7,096.71 7,098.47 48.9K
13:50 7,098.56 7,098.56 7,098.00 7,098.00 201.4K
13:51 7,097.97 7,098.89 7,097.94 7,098.89 52.3K
13:52 7,098.76 7,098.76 7,097.66 7,098.15 78.7K
13:53 7,098.28 7,099.60 7,098.28 7,099.51 125.6K
13:54 7,100.23 7,100.81 7,100.23 7,100.79 39.7K
13:55 7,100.88 7,101.18 7,100.51 7,100.51 51.8K
13:56 7,101.26 7,104.62 7,101.26 7,104.62 218.8K
13:57 7,106.02 7,106.93 7,106.02 7,106.93 222.6K
13:58 7,106.81 7,107.04 7,106.81 7,106.92 40.9K
13:59 7,106.09 7,106.46 7,105.83 7,105.83 47.2K
14:00 7,106.46 7,106.46 7,104.60 7,104.60 46.1K
14:01 7,105.74 7,107.52 7,105.74 7,106.96 75.1K
14:02 7,107.96 7,110.52 7,107.96 7,110.20 228.0K
14:03 7,109.68 7,109.91 7,108.41 7,108.41 69.0K
14:04 7,108.54 7,108.86 7,107.66 7,108.65 71.6K
14:05 7,108.42 7,108.88 7,107.44 7,107.44 52.3K
14:06 7,107.00 7,107.00 7,105.03 7,105.03 102.4K
14:07 7,104.85 7,104.85 7,102.60 7,102.60 56.2K
14:08 7,102.71 7,103.28 7,102.71 7,102.76 44.6K
14:09 7,103.39 7,103.39 7,102.56 7,102.56 42.2K
14:10 7,102.15 7,102.15 7,101.94 7,102.12 236.8K
14:11 7,102.73 7,103.82 7,102.73 7,103.46 31.2K
14:12 7,103.46 7,103.88 7,103.35 7,103.78 45.4K
14:13 7,104.35 7,104.60 7,104.35 7,104.55 28.3K
14:14 7,104.99 7,105.89 7,104.99 7,105.41 72.3K
14:15 7,105.02 7,105.02 7,104.15 7,104.15 34.6K
14:16 7,104.32 7,104.32 7,102.73 7,103.35 71.1K
14:17 7,102.79 7,102.79 7,102.33 7,102.33 42.3K
14:18 7,101.92 7,102.23 7,101.92 7,102.23 59.3K
14:19 7,102.37 7,102.37 7,101.90 7,101.90 49.3K
14:20 7,102.12 7,102.96 7,102.12 7,102.66 38.4K
14:21 7,102.67 7,102.67 7,101.67 7,102.35 81.5K
14:22 7,102.40 7,103.72 7,102.40 7,103.57 35.4K
14:23 7,104.56 7,104.56 7,103.74 7,103.82 102.8K
14:24 7,104.19 7,104.34 7,104.03 7,104.34 31.8K
14:25 7,103.96 7,104.02 7,103.68 7,103.68 18.2K
14:26 7,103.65 7,103.65 7,103.43 7,103.60 39.1K
14:27 7,103.88 7,104.37 7,103.88 7,104.26 67.9K
14:28 7,104.46 7,105.27 7,104.46 7,105.27 20.8K
14:29 7,104.76 7,105.41 7,104.76 7,105.41 36.8K
14:30 7,105.53 7,106.06 7,105.53 7,106.06 33.7K
14:31 7,106.09 7,106.45 7,106.09 7,106.45 33.5K
14:32 7,105.92 7,105.92 7,105.18 7,105.26 33.3K
14:33 7,105.48 7,107.67 7,105.48 7,107.67 85.0K
14:34 7,107.29 7,107.29 7,105.92 7,105.92 41.8K
14:35 7,106.12 7,106.87 7,105.95 7,106.87 37.9K
14:36 7,107.21 7,107.21 7,105.29 7,105.29 72.1K
14:37 7,104.99 7,105.63 7,104.99 7,105.16 58.0K
14:38 7,104.69 7,104.69 7,104.00 7,104.35 67.1K
14:39 7,104.02 7,105.07 7,104.02 7,104.39 64.4K
14:40 7,104.25 7,104.69 7,104.09 7,104.69 116.6K
14:41 7,105.25 7,105.25 7,103.18 7,103.18 73.2K
14:42 7,103.33 7,103.98 7,103.33 7,103.98 30.8K
14:43 7,103.34 7,103.34 7,100.32 7,100.32 85.1K
14:44 7,101.88 7,102.64 7,101.88 7,102.64 98.4K
14:45 7,102.80 7,102.80 7,102.16 7,102.16 40.4K
14:46 7,101.90 7,101.90 7,100.96 7,100.96 31.8K
14:47 7,100.63 7,100.63 7,096.64 7,096.64 178.2K
14:48 7,096.89 7,097.13 7,096.74 7,096.74 58.1K
14:49 7,097.47 7,097.81 7,097.47 7,097.76 24.8K
14:50 7,098.04 7,098.04 7,097.73 7,097.73 44.5K
14:51 7,097.79 7,097.79 7,097.43 7,097.66 40.1K
14:52 7,097.60 7,097.60 7,095.89 7,095.96 102.7K
14:53 7,095.80 7,095.80 7,094.96 7,094.96 45.4K
14:54 7,095.58 7,095.91 7,094.68 7,094.68 94.4K
14:55 7,094.86 7,094.86 7,094.50 7,094.50 32.0K
14:56 7,094.96 7,095.07 7,094.36 7,094.36 49.5K
14:57 7,093.31 7,093.31 7,092.54 7,092.54 60.1K
14:58 7,092.83 7,093.35 7,092.65 7,093.35 49.4K
14:59 7,093.39 7,093.55 7,093.29 7,093.55 46.4K
15:00 7,093.68 7,094.02 7,093.67 7,093.67 65.0K
15:01 7,093.24 7,094.31 7,093.10 7,093.10 117.6K
15:02 7,092.78 7,093.20 7,092.53 7,092.53 51.4K
15:03 7,093.04 7,093.04 7,092.41 7,092.41 64.4K
15:04 7,092.53 7,092.72 7,092.53 7,092.64 69.7K
15:05 7,092.55 7,092.55 7,092.13 7,092.53 40.7K
15:06 7,093.45 7,094.51 7,093.45 7,094.51 74.6K
15:07 7,094.79 7,094.79 7,094.01 7,094.22 112.9K
15:08 7,094.62 7,095.89 7,094.62 7,095.89 74.9K
15:09 7,096.18 7,097.14 7,096.18 7,097.14 33.7K
15:10 7,096.93 7,096.93 7,094.03 7,094.03 142.7K
15:11 7,093.20 7,095.45 7,093.20 7,095.45 96.3K
15:12 7,096.25 7,096.56 7,095.21 7,095.60 80.7K
15:13 7,096.43 7,096.56 7,094.82 7,094.82 53.2K
15:14 7,094.86 7,095.06 7,093.99 7,093.99 73.0K
15:15 7,094.19 7,094.19 7,092.82 7,092.99 105.9K
15:16 7,093.44 7,093.44 7,092.55 7,092.55 51.1K
15:17 7,092.54 7,093.29 7,092.54 7,092.82 51.6K
15:18 7,092.29 7,092.44 7,092.05 7,092.05 63.5K
15:19 7,093.52 7,093.52 7,093.06 7,093.17 187.3K
15:20 7,094.69 7,095.61 7,094.69 7,095.61 81.3K
15:21 7,095.47 7,095.47 7,094.05 7,094.52 99.9K
15:22 7,094.40 7,094.95 7,093.91 7,093.91 61.7K
15:23 7,094.08 7,094.45 7,094.08 7,094.43 61.6K
15:24 7,095.56 7,095.56 7,093.63 7,093.63 71.6K
15:25 7,092.75 7,093.85 7,092.75 7,093.03 81.1K
15:26 7,093.41 7,094.11 7,093.41 7,094.11 54.8K
15:27 7,094.31 7,096.88 7,094.31 7,095.99 148.6K
15:28 7,095.11 7,095.34 7,094.46 7,094.58 97.1K
15:29 7,094.07 7,094.49 7,093.44 7,093.44 59.4K
15:30 7,093.48 7,093.98 7,093.01 7,093.81 94.6K
15:31 7,093.76 7,094.62 7,093.65 7,094.61 168.0K
15:32 7,094.45 7,094.45 7,092.90 7,092.90 111.5K
15:33 7,092.95 7,092.95 7,090.89 7,090.96 135.0K
15:34 7,090.58 7,090.58 7,088.69 7,088.69 146.1K
15:35 7,087.24 7,087.76 7,087.24 7,087.43 206.2K
15:36 7,087.97 7,088.15 7,086.61 7,086.61 197.1K
15:37 7,086.17 7,086.17 7,085.70 7,085.70 74.5K
15:38 7,085.68 7,085.68 7,084.59 7,084.59 88.1K
15:39 7,085.77 7,085.77 7,085.25 7,085.42 292.1K
15:40 7,085.36 7,086.32 7,085.36 7,085.96 111.1K
15:41 7,085.37 7,085.37 7,084.21 7,084.62 175.5K
15:42 7,084.58 7,084.58 7,084.26 7,084.26 127.9K
15:43 7,083.92 7,083.92 7,083.53 7,083.53 175.4K
15:44 7,081.99 7,082.61 7,081.84 7,082.61 266.3K
15:45 7,082.16 7,082.91 7,082.03 7,082.80 250.1K
15:46 7,083.43 7,083.43 7,081.40 7,081.40 230.6K
15:47 7,081.70 7,081.90 7,080.93 7,080.93 170.7K
15:48 7,080.79 7,083.78 7,080.79 7,083.78 210.5K
15:49 7,084.12 7,085.50 7,083.89 7,085.50 220.3K
15:50 7,086.22 7,088.70 7,085.55 7,086.36 527.1K
15:51 7,086.30 7,086.61 7,085.82 7,086.49 320.3K
15:52 7,085.45 7,085.97 7,085.45 7,085.78 229.7K
15:53 7,085.99 7,088.41 7,085.99 7,088.41 425.2K
15:54 7,089.35 7,089.35 7,087.51 7,087.51 399.0K
15:55 7,087.89 7,088.42 7,087.69 7,088.42 443.0K
15:56 7,088.88 7,091.27 7,088.88 7,091.27 697.5K
15:57 7,088.96 7,088.96 7,086.76 7,086.76 552.3K
15:58 7,087.12 7,088.55 7,087.12 7,088.55 769.4K
15:59 7,088.41 7,088.77 7,087.56 7,087.56 1,199.5K
16:00 7,086.78 7,087.15 7,086.78 7,087.15 29,558.7K
16:01 7,087.15 7,087.15 7,087.15 7,087.15 153.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし