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 7,191.03 7,191.03 7,179.11 7,182.39 1,381.9K
09:31 7,172.33 7,177.43 7,171.78 7,171.78 775.2K
09:32 7,173.77 7,183.33 7,173.77 7,180.57 430.6K
09:33 7,180.52 7,180.52 7,176.55 7,177.70 943.1K
09:34 7,173.56 7,179.75 7,173.56 7,179.75 400.5K
09:35 7,180.82 7,181.33 7,175.21 7,175.21 658.2K
09:36 7,173.60 7,176.04 7,173.60 7,174.11 312.9K
09:37 7,173.43 7,176.93 7,173.43 7,176.93 340.7K
09:38 7,176.10 7,176.10 7,174.17 7,175.18 652.2K
09:39 7,175.08 7,175.08 7,168.86 7,170.91 455.9K
09:40 7,171.07 7,172.10 7,170.31 7,171.59 366.0K
09:41 7,169.22 7,171.56 7,166.23 7,166.23 726.0K
09:42 7,170.43 7,173.81 7,170.43 7,173.81 842.3K
09:43 7,175.82 7,178.48 7,175.29 7,176.03 735.8K
09:44 7,175.08 7,175.08 7,172.31 7,172.80 433.8K
09:45 7,172.55 7,182.27 7,172.55 7,182.27 408.9K
09:46 7,180.99 7,180.99 7,180.07 7,180.64 141.9K
09:47 7,181.84 7,181.84 7,178.94 7,179.12 108.1K
09:48 7,179.81 7,180.24 7,177.95 7,177.95 217.3K
09:49 7,178.44 7,178.44 7,175.28 7,175.28 163.4K
09:50 7,174.36 7,174.73 7,171.86 7,171.86 242.0K
09:51 7,171.23 7,173.75 7,171.23 7,173.02 225.8K
09:52 7,175.97 7,178.66 7,174.90 7,178.66 317.6K
09:53 7,180.04 7,181.67 7,180.04 7,181.67 172.8K
09:54 7,182.79 7,184.51 7,181.73 7,181.73 481.6K
09:55 7,180.07 7,180.69 7,180.07 7,180.25 144.1K
09:56 7,180.51 7,181.62 7,179.65 7,179.65 260.2K
09:57 7,179.43 7,180.00 7,178.16 7,178.16 172.2K
09:58 7,177.55 7,177.55 7,174.61 7,174.61 174.5K
09:59 7,175.96 7,176.14 7,175.90 7,176.14 148.4K
10:00 7,176.26 7,181.99 7,176.26 7,181.99 238.3K
10:01 7,180.95 7,183.96 7,180.00 7,183.96 201.8K
10:02 7,184.04 7,187.19 7,184.04 7,184.64 144.4K
10:03 7,185.48 7,185.48 7,184.66 7,184.66 130.9K
10:04 7,184.08 7,186.67 7,184.08 7,186.10 137.5K
10:05 7,185.49 7,185.49 7,184.00 7,185.31 185.3K
10:06 7,184.80 7,185.00 7,184.03 7,184.93 116.9K
10:07 7,184.62 7,184.67 7,180.88 7,180.88 172.0K
10:08 7,181.55 7,181.55 7,180.58 7,180.58 189.3K
10:09 7,180.32 7,180.32 7,179.13 7,179.13 134.6K
10:10 7,178.84 7,183.65 7,178.84 7,183.65 223.6K
10:11 7,183.04 7,183.04 7,180.65 7,180.65 142.6K
10:12 7,181.40 7,181.84 7,181.38 7,181.84 137.9K
10:13 7,182.83 7,184.18 7,182.83 7,184.18 129.3K
10:14 7,183.89 7,183.89 7,181.98 7,181.98 287.9K
10:15 7,181.99 7,181.99 7,180.68 7,180.68 115.8K
10:16 7,180.67 7,181.60 7,180.24 7,180.85 88.6K
10:17 7,181.70 7,183.19 7,181.70 7,183.19 157.1K
10:18 7,183.00 7,186.08 7,183.00 7,186.08 215.7K
10:19 7,187.74 7,189.79 7,187.74 7,189.79 603.6K
10:20 7,193.35 7,197.72 7,193.35 7,197.72 257.3K
10:21 7,199.85 7,200.94 7,199.85 7,200.65 353.1K
10:22 7,199.15 7,199.15 7,196.45 7,197.01 125.8K
10:23 7,196.88 7,196.88 7,191.92 7,191.92 297.4K
10:24 7,191.05 7,193.18 7,191.05 7,192.35 91.6K
10:25 7,193.39 7,193.39 7,191.39 7,192.19 155.0K
10:26 7,193.00 7,193.07 7,192.01 7,192.01 119.9K
10:27 7,192.64 7,196.15 7,192.64 7,196.15 205.1K
10:28 7,197.41 7,200.17 7,197.31 7,200.17 255.3K
10:29 7,200.05 7,202.08 7,200.05 7,202.08 605.0K
10:30 7,202.66 7,203.25 7,201.78 7,201.78 231.0K
10:31 7,201.57 7,206.20 7,201.57 7,206.20 538.6K
10:32 7,206.77 7,207.14 7,205.75 7,207.14 74.3K
10:33 7,207.67 7,212.41 7,207.67 7,212.41 378.9K
10:34 7,214.45 7,216.33 7,214.35 7,215.67 371.6K
10:35 7,215.85 7,217.29 7,215.31 7,217.29 204.3K
10:36 7,217.85 7,218.32 7,216.39 7,218.32 118.8K
10:37 7,217.63 7,217.63 7,216.62 7,216.62 105.4K
10:38 7,217.68 7,217.68 7,216.42 7,216.42 92.3K
10:39 7,217.09 7,222.12 7,217.09 7,222.12 499.3K
10:40 7,221.66 7,224.42 7,221.66 7,224.39 191.4K
10:41 7,224.62 7,224.62 7,222.18 7,222.18 416.7K
10:42 7,219.79 7,222.39 7,219.79 7,222.02 329.5K
10:43 7,221.98 7,221.98 7,221.39 7,221.74 202.8K
10:44 7,222.22 7,223.96 7,222.22 7,223.96 153.1K
10:45 7,224.04 7,225.99 7,224.04 7,225.99 125.7K
10:46 7,226.62 7,226.87 7,226.16 7,226.16 214.1K
10:47 7,226.90 7,227.10 7,223.66 7,223.66 109.8K
10:48 7,224.87 7,225.75 7,224.87 7,225.74 777.5K
10:49 7,225.99 7,227.28 7,225.99 7,227.28 229.4K
10:50 7,226.95 7,228.85 7,226.61 7,228.45 202.2K
10:51 7,226.01 7,227.64 7,223.93 7,227.64 278.3K
10:52 7,226.14 7,227.84 7,226.06 7,227.84 99.4K
10:53 7,229.15 7,231.26 7,229.15 7,231.26 161.2K
10:54 7,231.53 7,234.30 7,231.45 7,234.30 119.8K
10:55 7,236.76 7,236.81 7,232.84 7,233.45 376.8K
10:56 7,232.21 7,232.35 7,231.50 7,231.74 86.0K
10:57 7,230.75 7,230.75 7,226.22 7,226.22 82.5K
10:58 7,225.74 7,225.74 7,224.29 7,225.09 105.0K
10:59 7,224.97 7,224.97 7,224.25 7,224.25 162.3K
11:00 7,223.07 7,223.26 7,222.46 7,222.46 320.2K
11:01 7,223.51 7,224.15 7,222.62 7,222.62 365.9K
11:02 7,221.29 7,221.96 7,221.29 7,221.68 133.9K
11:03 7,221.94 7,224.43 7,221.94 7,224.43 114.7K
11:04 7,224.17 7,224.17 7,223.49 7,223.59 130.8K
11:05 7,221.78 7,221.78 7,216.80 7,216.80 281.9K
11:06 7,215.36 7,215.61 7,212.04 7,212.04 171.5K
11:07 7,210.82 7,214.35 7,210.82 7,214.35 176.7K
11:08 7,213.89 7,215.91 7,213.89 7,215.91 105.0K
11:09 7,218.45 7,222.33 7,218.45 7,222.33 225.1K
11:10 7,224.02 7,224.95 7,223.74 7,224.16 74.3K
11:11 7,223.04 7,225.18 7,222.95 7,225.18 129.8K
11:12 7,226.88 7,227.96 7,226.55 7,227.55 134.3K
11:13 7,228.13 7,230.11 7,228.13 7,230.11 212.7K
11:14 7,231.07 7,231.42 7,229.88 7,229.88 145.9K
11:15 7,227.37 7,227.37 7,225.68 7,225.68 153.1K
11:16 7,222.86 7,222.86 7,221.44 7,221.44 191.7K
11:17 7,220.81 7,221.46 7,220.12 7,221.46 135.3K
11:18 7,221.25 7,221.25 7,218.93 7,218.93 125.6K
11:19 7,219.82 7,223.30 7,219.82 7,222.12 82.7K
11:20 7,221.60 7,221.94 7,220.19 7,220.19 129.9K
11:21 7,220.11 7,220.11 7,219.56 7,219.56 42.4K
11:22 7,217.98 7,217.98 7,214.32 7,214.32 127.2K
11:23 7,212.55 7,212.55 7,210.70 7,210.70 68.4K
11:24 7,211.55 7,211.55 7,207.94 7,207.94 222.0K
11:25 7,209.38 7,211.07 7,209.01 7,209.01 335.1K
11:26 7,209.36 7,214.02 7,209.36 7,214.02 107.7K
11:27 7,214.98 7,216.88 7,214.98 7,216.88 123.2K
11:28 7,217.07 7,218.33 7,216.77 7,218.33 137.8K
11:29 7,219.52 7,220.71 7,219.30 7,219.30 137.8K
11:30 7,218.70 7,219.59 7,218.70 7,218.98 64.4K
11:31 7,218.08 7,219.30 7,218.08 7,219.30 115.3K
11:32 7,218.85 7,218.85 7,217.59 7,218.49 181.9K
11:33 7,218.80 7,219.54 7,218.33 7,219.54 72.5K
11:34 7,219.73 7,222.67 7,219.50 7,222.67 186.2K
11:35 7,222.67 7,222.71 7,222.04 7,222.71 46.7K
11:36 7,223.78 7,224.86 7,223.78 7,224.86 112.5K
11:37 7,225.79 7,225.89 7,223.39 7,223.39 240.7K
11:38 7,223.57 7,224.49 7,223.22 7,224.49 149.9K
11:39 7,225.01 7,226.25 7,224.97 7,226.25 109.0K
11:40 7,226.45 7,226.45 7,223.73 7,223.73 293.9K
11:41 7,223.73 7,223.86 7,222.98 7,223.70 35.0K
11:42 7,223.42 7,224.66 7,223.42 7,224.66 83.3K
11:43 7,225.13 7,225.62 7,224.14 7,224.14 139.6K
11:44 7,224.74 7,225.02 7,224.34 7,224.47 107.1K
11:45 7,224.47 7,224.75 7,222.97 7,224.75 251.7K
11:46 7,225.32 7,227.78 7,225.32 7,227.78 151.6K
11:47 7,227.24 7,229.35 7,227.24 7,229.35 106.2K
11:48 7,229.10 7,229.54 7,229.10 7,229.23 89.0K
11:49 7,229.23 7,229.23 7,228.59 7,228.64 197.0K
11:50 7,229.28 7,231.45 7,229.28 7,231.45 170.8K
11:51 7,231.45 7,232.70 7,231.45 7,232.60 81.5K
11:52 7,234.44 7,237.50 7,234.44 7,237.50 351.4K
11:53 7,237.63 7,238.08 7,237.63 7,238.08 139.8K
11:54 7,237.44 7,237.67 7,237.39 7,237.67 96.9K
11:55 7,237.80 7,239.02 7,237.80 7,239.02 48.4K
11:56 7,241.20 7,241.20 7,239.22 7,239.22 91.3K
11:57 7,239.39 7,240.80 7,239.39 7,239.95 114.3K
11:58 7,240.07 7,240.07 7,238.65 7,238.74 33.7K
11:59 7,240.26 7,241.43 7,240.26 7,240.85 78.7K
12:00 7,240.85 7,241.85 7,240.85 7,241.85 31.7K
12:01 7,241.92 7,241.92 7,236.58 7,236.58 241.9K
12:02 7,237.75 7,237.96 7,236.73 7,236.73 52.5K
12:03 7,237.17 7,238.24 7,237.17 7,238.07 92.4K
12:04 7,238.01 7,240.34 7,238.01 7,240.34 87.6K
12:05 7,240.34 7,243.44 7,240.34 7,242.40 330.5K
12:06 7,241.40 7,241.40 7,238.79 7,238.79 126.9K
12:07 7,238.48 7,238.48 7,235.93 7,237.44 143.9K
12:08 7,237.33 7,238.20 7,236.93 7,238.20 113.6K
12:09 7,237.57 7,237.57 7,236.90 7,236.90 36.5K
12:10 7,236.72 7,236.72 7,235.78 7,235.78 32.0K
12:11 7,236.04 7,236.04 7,233.53 7,233.53 107.7K
12:12 7,232.39 7,232.39 7,229.96 7,230.07 180.4K
12:13 7,228.54 7,228.54 7,226.50 7,226.50 193.6K
12:14 7,226.50 7,226.50 7,221.12 7,221.12 102.4K
12:15 7,221.31 7,221.59 7,220.72 7,221.59 54.5K
12:16 7,222.12 7,222.12 7,221.40 7,221.40 67.2K
12:17 7,224.75 7,227.52 7,224.75 7,227.52 193.6K
12:18 7,228.35 7,230.09 7,228.35 7,230.09 79.1K
12:19 7,230.15 7,230.15 7,228.18 7,228.31 126.5K
12:20 7,228.04 7,229.62 7,228.04 7,229.47 67.9K
12:21 7,229.06 7,229.06 7,226.58 7,227.76 100.2K
12:22 7,227.76 7,227.76 7,224.97 7,225.36 28.9K
12:23 7,225.36 7,225.76 7,225.36 7,225.76 86.5K
12:24 7,225.63 7,226.58 7,224.97 7,226.58 87.4K
12:25 7,226.58 7,226.58 7,224.18 7,224.60 230.2K
12:26 7,225.13 7,225.13 7,223.87 7,223.90 49.3K
12:27 7,223.97 7,223.97 7,222.53 7,223.13 59.0K
12:28 7,222.02 7,223.75 7,222.02 7,223.75 44.6K
12:29 7,225.36 7,226.48 7,225.36 7,226.48 116.0K
12:30 7,226.92 7,230.12 7,226.92 7,230.12 139.6K
12:31 7,230.12 7,233.56 7,224.32 7,224.32 452.8K
12:32 7,224.32 7,224.32 7,208.41 7,209.97 730.8K
12:33 7,206.85 7,206.85 7,199.33 7,199.33 482.2K
12:34 7,204.02 7,208.60 7,202.63 7,208.60 190.3K
12:35 7,209.00 7,213.53 7,209.00 7,213.24 78.4K
12:36 7,213.24 7,213.24 7,212.49 7,212.49 46.1K
12:37 7,213.62 7,218.58 7,213.62 7,218.58 119.0K
12:38 7,219.18 7,221.73 7,219.18 7,221.73 92.9K
12:39 7,223.66 7,223.66 7,222.58 7,222.82 92.3K
12:40 7,223.65 7,226.53 7,223.65 7,226.53 98.8K
12:41 7,225.93 7,226.19 7,225.83 7,225.83 41.6K
12:42 7,225.57 7,225.57 7,225.16 7,225.16 101.1K
12:43 7,225.53 7,225.53 7,225.06 7,225.06 209.2K
12:44 7,225.73 7,227.93 7,225.70 7,227.93 256.8K
12:45 7,226.55 7,226.63 7,226.34 7,226.63 54.4K
12:46 7,225.11 7,225.73 7,225.11 7,225.29 142.5K
12:47 7,224.43 7,224.84 7,223.21 7,224.84 162.6K
12:48 7,223.34 7,223.34 7,216.86 7,216.86 210.3K
12:49 7,216.86 7,216.86 7,214.33 7,214.33 44.0K
12:50 7,214.26 7,217.53 7,214.26 7,217.53 60.9K
12:51 7,217.06 7,217.35 7,217.06 7,217.35 54.0K
12:52 7,215.64 7,216.07 7,214.31 7,214.31 89.8K
12:53 7,213.72 7,214.03 7,213.54 7,213.54 59.8K
12:54 7,213.08 7,215.12 7,213.08 7,215.12 57.9K
12:55 7,214.95 7,214.95 7,212.46 7,212.46 51.6K
12:56 7,212.58 7,213.28 7,211.62 7,213.28 96.7K
12:57 7,211.86 7,211.86 7,209.97 7,210.69 148.8K
12:58 7,210.69 7,211.37 7,210.69 7,211.36 52.7K
12:59 7,211.01 7,214.34 7,211.01 7,214.34 116.0K
13:00 7,214.34 7,214.89 7,213.21 7,214.89 162.5K
13:01 7,214.69 7,216.97 7,214.69 7,216.97 80.5K
13:02 7,217.65 7,219.89 7,217.65 7,219.29 79.3K
13:03 7,219.38 7,219.60 7,218.98 7,219.14 47.7K
13:04 7,219.27 7,220.27 7,219.27 7,220.27 46.9K
13:05 7,220.45 7,221.28 7,220.45 7,221.28 30.4K
13:06 7,222.13 7,222.70 7,221.55 7,222.70 67.5K
13:07 7,222.10 7,222.10 7,221.85 7,221.85 43.7K
13:08 7,222.09 7,223.79 7,222.09 7,223.79 179.6K
13:09 7,224.53 7,227.40 7,224.53 7,227.21 104.8K
13:10 7,226.70 7,226.71 7,225.04 7,225.04 69.5K
13:11 7,224.83 7,225.22 7,223.14 7,223.14 52.9K
13:12 7,223.14 7,223.63 7,223.02 7,223.52 31.3K
13:13 7,223.76 7,223.76 7,222.60 7,223.07 99.2K
13:14 7,222.99 7,224.64 7,222.99 7,224.64 89.0K
13:15 7,224.72 7,224.72 7,221.52 7,221.52 168.6K
13:16 7,221.06 7,221.06 7,218.02 7,218.02 204.4K
13:17 7,217.84 7,218.02 7,214.54 7,214.54 136.8K
13:18 7,214.70 7,215.54 7,214.70 7,215.54 99.8K
13:19 7,215.54 7,216.77 7,215.54 7,216.77 83.9K
13:20 7,217.18 7,217.93 7,217.18 7,217.93 39.3K
13:21 7,218.25 7,218.26 7,217.67 7,217.67 109.5K
13:22 7,217.21 7,218.74 7,217.21 7,218.51 170.6K
13:23 7,218.51 7,218.56 7,218.36 7,218.55 204.1K
13:24 7,219.11 7,220.81 7,219.11 7,220.81 75.2K
13:25 7,221.00 7,223.07 7,221.00 7,221.95 228.4K
13:26 7,221.75 7,222.61 7,221.75 7,222.61 35.8K
13:27 7,222.61 7,224.36 7,222.61 7,223.61 69.6K
13:28 7,223.61 7,223.89 7,223.08 7,223.08 30.6K
13:29 7,223.31 7,224.54 7,223.31 7,224.54 60.4K
13:30 7,225.25 7,227.30 7,225.25 7,227.22 128.2K
13:31 7,227.94 7,227.94 7,227.51 7,227.75 78.5K
13:32 7,226.69 7,226.99 7,226.33 7,226.33 179.7K
13:33 7,225.89 7,225.89 7,224.51 7,224.74 78.6K
13:34 7,224.86 7,224.92 7,224.86 7,224.89 49.5K
13:35 7,225.11 7,226.42 7,225.11 7,226.42 35.8K
13:36 7,225.69 7,225.69 7,223.90 7,223.90 72.8K
13:37 7,223.90 7,223.98 7,223.65 7,223.65 24.8K
13:38 7,223.72 7,223.94 7,223.61 7,223.61 54.4K
13:39 7,223.33 7,224.85 7,223.33 7,224.85 23.2K
13:40 7,224.39 7,229.62 7,224.39 7,229.62 325.3K
13:41 7,229.25 7,229.25 7,228.21 7,228.21 95.3K
13:42 7,228.56 7,229.03 7,228.56 7,228.85 104.8K
13:43 7,228.85 7,229.59 7,228.85 7,229.59 51.3K
13:44 7,228.79 7,228.79 7,228.57 7,228.57 34.1K
13:45 7,228.58 7,228.60 7,228.51 7,228.60 34.0K
13:46 7,228.00 7,228.12 7,227.82 7,227.82 52.6K
13:47 7,227.82 7,227.82 7,227.36 7,227.36 72.8K
13:48 7,227.86 7,228.19 7,227.79 7,228.19 28.7K
13:49 7,228.57 7,228.98 7,228.57 7,228.98 38.2K
13:50 7,229.16 7,230.07 7,228.88 7,230.07 110.2K
13:51 7,230.33 7,230.33 7,228.94 7,229.43 89.7K
13:52 7,229.52 7,229.52 7,228.21 7,228.44 52.9K
13:53 7,228.66 7,228.66 7,228.13 7,228.13 72.8K
13:54 7,227.72 7,228.14 7,227.72 7,228.14 62.6K
13:55 7,228.02 7,228.02 7,227.33 7,227.33 29.1K
13:56 7,226.53 7,226.53 7,225.60 7,226.30 84.9K
13:57 7,226.46 7,226.50 7,226.28 7,226.28 102.9K
13:58 7,225.83 7,225.83 7,223.58 7,223.58 61.7K
13:59 7,223.85 7,223.85 7,222.35 7,222.35 47.4K
14:00 7,221.79 7,223.40 7,221.79 7,223.33 75.5K
14:01 7,223.79 7,226.56 7,223.79 7,226.56 160.9K
14:02 7,226.87 7,227.71 7,226.84 7,227.71 180.6K
14:03 7,227.46 7,228.08 7,227.46 7,227.60 50.2K
14:04 7,228.14 7,228.14 7,227.46 7,227.89 31.6K
14:05 7,225.47 7,225.47 7,223.63 7,223.63 122.8K
14:06 7,224.25 7,224.48 7,223.46 7,223.46 46.4K
14:07 7,223.72 7,225.39 7,223.72 7,225.39 36.8K
14:08 7,225.62 7,225.62 7,224.55 7,224.55 73.1K
14:09 7,224.82 7,224.82 7,223.10 7,223.61 84.2K
14:10 7,223.81 7,227.11 7,223.81 7,226.70 126.9K
14:11 7,227.87 7,227.87 7,226.33 7,226.33 70.1K
14:12 7,226.63 7,226.63 7,225.67 7,225.70 89.6K
14:13 7,225.77 7,225.78 7,225.21 7,225.78 290.5K
14:14 7,224.35 7,224.35 7,222.26 7,222.26 144.7K
14:15 7,222.70 7,224.02 7,222.70 7,223.82 72.2K
14:16 7,223.81 7,225.48 7,223.76 7,225.48 98.9K
14:17 7,226.12 7,226.12 7,223.88 7,223.88 106.5K
14:18 7,223.55 7,223.55 7,222.70 7,223.10 142.1K
14:19 7,223.49 7,223.83 7,223.38 7,223.83 41.4K
14:20 7,223.86 7,224.14 7,223.86 7,224.14 71.9K
14:21 7,223.77 7,224.42 7,223.77 7,224.29 146.7K
14:22 7,224.67 7,225.40 7,224.67 7,225.14 167.7K
14:23 7,224.57 7,225.02 7,224.44 7,224.90 73.4K
14:24 7,225.73 7,225.99 7,225.56 7,225.79 53.2K
14:25 7,225.70 7,227.96 7,225.70 7,227.96 61.3K
14:26 7,228.09 7,231.94 7,228.09 7,231.94 184.8K
14:27 7,233.09 7,234.69 7,233.09 7,233.42 1,215.8K
14:28 7,233.39 7,234.10 7,232.75 7,233.74 115.7K
14:29 7,233.29 7,233.61 7,232.17 7,232.17 69.4K
14:30 7,232.48 7,232.95 7,232.42 7,232.95 77.1K
14:31 7,233.35 7,233.80 7,233.35 7,233.80 226.0K
14:32 7,232.95 7,233.50 7,232.56 7,232.86 91.4K
14:33 7,232.07 7,232.07 7,230.23 7,230.51 102.1K
14:34 7,230.72 7,231.65 7,230.72 7,231.65 73.9K
14:35 7,231.73 7,231.73 7,230.74 7,230.74 76.9K
14:36 7,231.28 7,231.28 7,229.60 7,229.60 85.0K
14:37 7,229.27 7,229.27 7,225.12 7,225.12 120.3K
14:38 7,225.00 7,225.00 7,223.04 7,223.53 52.8K
14:39 7,222.94 7,223.77 7,222.33 7,222.33 51.2K
14:40 7,222.45 7,223.92 7,222.45 7,223.92 44.5K
14:41 7,224.40 7,224.40 7,223.85 7,223.85 69.5K
14:42 7,223.26 7,223.26 7,221.33 7,221.33 38.8K
14:43 7,222.09 7,222.80 7,222.09 7,222.80 106.1K
14:44 7,222.09 7,222.09 7,221.63 7,221.86 164.8K
14:45 7,221.15 7,221.42 7,220.73 7,221.42 132.1K
14:46 7,221.05 7,221.05 7,219.27 7,220.51 75.2K
14:47 7,219.84 7,219.84 7,219.37 7,219.37 86.0K
14:48 7,219.46 7,219.99 7,219.15 7,219.15 33.1K
14:49 7,218.57 7,219.15 7,218.57 7,219.15 111.7K
14:50 7,219.64 7,220.24 7,219.64 7,220.24 253.7K
14:51 7,220.01 7,220.22 7,218.22 7,218.22 117.7K
14:52 7,218.43 7,218.69 7,218.43 7,218.58 96.8K
14:53 7,218.78 7,218.78 7,217.70 7,217.70 66.6K
14:54 7,217.34 7,217.37 7,216.74 7,217.37 76.7K
14:55 7,217.26 7,217.26 7,217.06 7,217.12 79.3K
14:56 7,217.65 7,217.70 7,217.13 7,217.13 71.3K
14:57 7,217.01 7,217.62 7,216.56 7,217.62 46.6K
14:58 7,218.16 7,220.14 7,218.16 7,220.14 202.5K
14:59 7,220.24 7,221.47 7,220.24 7,221.47 96.9K
15:00 7,221.22 7,221.36 7,220.99 7,221.19 59.3K
15:01 7,219.95 7,219.95 7,216.69 7,217.18 136.0K
15:02 7,217.23 7,217.88 7,217.23 7,217.67 93.5K
15:03 7,217.95 7,218.25 7,217.56 7,218.25 103.4K
15:04 7,219.35 7,221.67 7,219.35 7,221.67 71.1K
15:05 7,221.46 7,222.03 7,221.46 7,222.03 71.4K
15:06 7,221.20 7,223.22 7,221.20 7,223.22 99.0K
15:07 7,222.74 7,222.74 7,222.06 7,222.06 35.9K
15:08 7,222.89 7,223.54 7,222.89 7,223.18 117.3K
15:09 7,223.50 7,223.50 7,223.15 7,223.22 55.8K
15:10 7,223.40 7,225.48 7,223.40 7,225.48 81.7K
15:11 7,225.73 7,225.73 7,225.32 7,225.32 226.3K
15:12 7,225.32 7,226.32 7,225.32 7,225.37 257.2K
15:13 7,225.38 7,226.79 7,225.38 7,226.79 91.0K
15:14 7,226.60 7,226.60 7,223.42 7,223.42 91.1K
15:15 7,223.61 7,223.79 7,223.61 7,223.74 55.6K
15:16 7,224.05 7,224.37 7,223.76 7,224.37 50.8K
15:17 7,224.17 7,225.28 7,224.01 7,225.28 88.7K
15:18 7,225.16 7,225.16 7,224.76 7,225.11 58.7K
15:19 7,225.04 7,227.66 7,225.04 7,227.66 216.0K
15:20 7,227.15 7,227.35 7,227.15 7,227.16 169.7K
15:21 7,226.56 7,228.02 7,226.56 7,228.02 48.4K
15:22 7,228.41 7,229.51 7,228.41 7,229.24 311.5K
15:23 7,229.75 7,230.18 7,229.46 7,229.46 61.3K
15:24 7,229.38 7,231.68 7,229.38 7,231.68 90.6K
15:25 7,231.83 7,232.25 7,230.67 7,230.67 197.0K
15:26 7,230.28 7,230.28 7,226.81 7,226.81 152.0K
15:27 7,226.31 7,227.93 7,226.31 7,227.93 65.6K
15:28 7,228.64 7,228.64 7,227.70 7,227.70 80.0K
15:29 7,227.97 7,229.00 7,227.97 7,228.90 60.6K
15:30 7,228.72 7,229.72 7,228.72 7,229.72 138.6K
15:31 7,230.87 7,233.70 7,230.87 7,233.21 156.3K
15:32 7,233.23 7,233.57 7,232.78 7,233.57 92.2K
15:33 7,232.76 7,233.19 7,232.76 7,233.19 117.7K
15:34 7,233.05 7,233.05 7,231.47 7,231.57 86.5K
15:35 7,230.93 7,232.07 7,230.93 7,232.04 173.8K
15:36 7,231.81 7,231.81 7,231.11 7,231.28 182.5K
15:37 7,232.15 7,234.51 7,232.15 7,234.51 131.7K
15:38 7,235.25 7,236.50 7,235.25 7,235.72 170.8K
15:39 7,234.75 7,235.12 7,234.75 7,235.12 67.0K
15:40 7,235.55 7,235.91 7,235.41 7,235.41 122.3K
15:41 7,236.35 7,236.51 7,235.81 7,235.81 251.9K
15:42 7,236.08 7,236.31 7,234.80 7,234.80 103.4K
15:43 7,234.61 7,235.09 7,234.37 7,235.09 149.5K
15:44 7,235.31 7,237.10 7,235.12 7,237.10 248.2K
15:45 7,237.97 7,237.97 7,236.68 7,236.68 192.8K
15:46 7,235.25 7,235.25 7,233.98 7,233.98 299.1K
15:47 7,233.21 7,233.58 7,233.21 7,233.58 173.2K
15:48 7,233.58 7,234.21 7,233.58 7,233.88 98.4K
15:49 7,234.89 7,237.47 7,234.89 7,236.82 234.2K
15:50 7,238.71 7,238.71 7,234.60 7,238.02 760.3K
15:51 7,238.02 7,238.02 7,236.84 7,237.19 286.9K
15:52 7,238.26 7,238.50 7,236.23 7,236.23 545.4K
15:53 7,236.23 7,237.09 7,235.86 7,237.09 270.2K
15:54 7,237.09 7,239.91 7,237.09 7,239.91 293.5K
15:55 7,240.21 7,240.21 7,237.52 7,237.71 554.7K
15:56 7,236.69 7,236.69 7,235.11 7,235.11 844.2K
15:57 7,234.29 7,234.84 7,233.55 7,234.84 620.5K
15:58 7,234.83 7,237.51 7,234.83 7,237.51 492.8K
15:59 7,236.36 7,236.93 7,234.97 7,236.93 1,731.5K
16:00 7,236.93 7,236.93 7,235.05 7,235.05 24,348.3K
16:01 7,235.05 7,235.05 7,235.05 7,235.05 144.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし