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 7,235.05 7,246.98 7,235.05 7,242.45 1,012.6K
09:31 7,246.03 7,257.79 7,246.03 7,257.79 484.5K
09:32 7,258.35 7,258.35 7,247.29 7,247.29 492.4K
09:33 7,243.77 7,245.87 7,243.77 7,245.09 263.1K
09:34 7,244.55 7,244.55 7,242.05 7,243.73 234.8K
09:35 7,242.70 7,242.70 7,235.03 7,235.03 214.1K
09:36 7,236.18 7,237.97 7,236.18 7,237.97 147.1K
09:37 7,239.56 7,239.61 7,237.92 7,237.92 227.9K
09:38 7,238.15 7,243.07 7,238.15 7,243.07 161.1K
09:39 7,243.99 7,245.81 7,243.38 7,245.81 93.2K
09:40 7,244.10 7,244.10 7,241.11 7,241.11 162.1K
09:41 7,241.05 7,245.42 7,240.55 7,245.42 190.8K
09:42 7,242.42 7,245.47 7,242.42 7,245.47 227.6K
09:43 7,246.10 7,246.10 7,242.43 7,242.43 166.2K
09:44 7,241.69 7,241.92 7,238.31 7,241.92 158.5K
09:45 7,240.51 7,240.84 7,239.96 7,239.96 166.5K
09:46 7,238.47 7,238.47 7,235.59 7,235.59 168.2K
09:47 7,235.71 7,236.71 7,234.92 7,234.92 193.1K
09:48 7,234.65 7,234.65 7,232.74 7,232.74 146.0K
09:49 7,231.84 7,233.07 7,231.84 7,231.98 87.0K
09:50 7,231.41 7,231.93 7,227.48 7,227.48 268.1K
09:51 7,228.42 7,230.70 7,228.42 7,230.70 398.3K
09:52 7,228.27 7,228.27 7,226.44 7,227.49 102.4K
09:53 7,229.65 7,230.77 7,229.65 7,230.60 100.3K
09:54 7,229.54 7,229.54 7,224.33 7,224.33 163.7K
09:55 7,222.61 7,224.29 7,222.07 7,224.29 213.8K
09:56 7,225.78 7,226.87 7,223.45 7,223.45 131.7K
09:57 7,223.19 7,223.19 7,219.43 7,219.43 182.9K
09:58 7,217.66 7,218.79 7,217.58 7,218.79 449.6K
09:59 7,219.40 7,224.18 7,219.40 7,223.48 79.7K
10:00 7,223.34 7,224.70 7,223.34 7,224.70 85.4K
10:01 7,225.03 7,225.03 7,222.39 7,222.96 148.8K
10:02 7,223.87 7,223.87 7,216.46 7,216.46 285.3K
10:03 7,214.83 7,216.36 7,214.83 7,216.36 181.7K
10:04 7,218.75 7,218.75 7,217.44 7,217.44 113.8K
10:05 7,216.55 7,216.55 7,214.12 7,215.37 155.9K
10:06 7,215.63 7,219.02 7,215.63 7,219.02 88.0K
10:07 7,219.38 7,219.38 7,214.91 7,214.91 121.7K
10:08 7,213.81 7,213.99 7,211.75 7,211.75 139.2K
10:09 7,211.71 7,211.71 7,210.53 7,211.01 118.1K
10:10 7,210.72 7,211.76 7,210.72 7,211.75 143.6K
10:11 7,211.28 7,211.69 7,210.75 7,210.75 141.3K
10:12 7,211.37 7,211.37 7,207.39 7,207.39 214.5K
10:13 7,206.94 7,206.94 7,203.40 7,204.21 304.2K
10:14 7,203.09 7,203.09 7,196.29 7,196.29 419.9K
10:15 7,197.44 7,197.69 7,197.37 7,197.69 193.8K
10:16 7,198.10 7,198.10 7,195.06 7,196.55 106.4K
10:17 7,196.68 7,196.68 7,195.42 7,195.72 134.1K
10:18 7,196.04 7,202.05 7,196.04 7,202.05 140.4K
10:19 7,201.65 7,206.59 7,201.65 7,205.78 210.1K
10:20 7,207.36 7,210.35 7,207.36 7,208.81 197.4K
10:21 7,205.42 7,205.42 7,201.58 7,202.66 168.7K
10:22 7,202.22 7,203.01 7,202.07 7,202.50 174.8K
10:23 7,202.60 7,202.60 7,199.86 7,199.86 110.4K
10:24 7,198.95 7,200.90 7,198.95 7,200.90 77.8K
10:25 7,200.96 7,203.17 7,200.48 7,203.17 121.5K
10:26 7,204.01 7,206.49 7,204.01 7,206.49 138.6K
10:27 7,205.97 7,207.39 7,205.25 7,207.39 98.7K
10:28 7,207.55 7,207.55 7,203.88 7,204.43 223.9K
10:29 7,202.73 7,202.73 7,202.05 7,202.46 94.3K
10:30 7,202.91 7,205.57 7,202.91 7,205.57 183.1K
10:31 7,203.65 7,204.49 7,202.99 7,204.49 101.1K
10:32 7,203.97 7,204.61 7,202.57 7,202.57 159.0K
10:33 7,203.27 7,203.27 7,202.74 7,202.89 59.4K
10:34 7,200.94 7,202.50 7,200.42 7,202.50 124.1K
10:35 7,202.01 7,204.36 7,202.01 7,204.36 53.4K
10:36 7,204.85 7,206.86 7,204.85 7,206.18 86.3K
10:37 7,208.30 7,211.41 7,208.30 7,211.41 106.5K
10:38 7,212.70 7,215.14 7,212.70 7,215.14 71.7K
10:39 7,215.24 7,217.80 7,215.24 7,217.80 83.4K
10:40 7,217.86 7,217.86 7,214.74 7,214.74 115.2K
10:41 7,213.89 7,213.89 7,211.11 7,211.11 114.1K
10:42 7,210.97 7,210.97 7,209.82 7,209.82 78.3K
10:43 7,208.32 7,208.32 7,203.39 7,203.39 210.3K
10:44 7,203.59 7,204.90 7,203.59 7,204.90 97.4K
10:45 7,204.71 7,205.09 7,204.21 7,205.09 104.7K
10:46 7,206.98 7,209.97 7,206.98 7,209.97 125.0K
10:47 7,210.40 7,211.75 7,210.40 7,211.75 65.0K
10:48 7,210.94 7,212.43 7,210.94 7,212.35 51.7K
10:49 7,209.80 7,210.66 7,209.80 7,210.31 110.8K
10:50 7,210.15 7,211.31 7,210.15 7,211.31 105.6K
10:51 7,211.03 7,212.53 7,211.03 7,212.52 72.5K
10:52 7,213.54 7,213.54 7,212.53 7,212.53 49.7K
10:53 7,213.26 7,214.82 7,213.26 7,214.15 75.6K
10:54 7,213.43 7,213.43 7,211.90 7,211.90 44.2K
10:55 7,211.99 7,211.99 7,211.37 7,211.37 39.4K
10:56 7,211.45 7,212.36 7,211.45 7,211.75 31.5K
10:57 7,211.40 7,211.40 7,209.18 7,209.18 54.9K
10:58 7,208.45 7,209.03 7,208.44 7,208.80 74.6K
10:59 7,208.69 7,209.84 7,208.25 7,209.84 100.0K
11:00 7,210.01 7,210.12 7,206.93 7,206.93 129.6K
11:01 7,207.35 7,209.95 7,207.35 7,209.74 107.0K
11:02 7,210.14 7,210.70 7,209.84 7,210.70 126.1K
11:03 7,209.88 7,210.77 7,209.13 7,209.46 339.6K
11:04 7,209.61 7,209.61 7,207.90 7,207.90 88.2K
11:05 7,207.95 7,209.07 7,207.35 7,209.07 182.3K
11:06 7,209.56 7,209.89 7,209.23 7,209.89 28.7K
11:07 7,208.02 7,208.02 7,207.75 7,207.75 92.7K
11:08 7,208.65 7,208.65 7,207.10 7,207.44 133.7K
11:09 7,208.39 7,208.39 7,206.88 7,207.19 129.1K
11:10 7,207.78 7,208.46 7,207.78 7,207.90 79.5K
11:11 7,205.88 7,205.88 7,203.78 7,203.78 202.6K
11:12 7,202.90 7,204.70 7,202.90 7,204.70 42.1K
11:13 7,203.73 7,204.22 7,203.40 7,204.22 67.1K
11:14 7,204.77 7,207.22 7,204.77 7,207.22 58.8K
11:15 7,206.74 7,210.46 7,206.74 7,210.46 132.5K
11:16 7,210.50 7,210.93 7,210.50 7,210.93 43.1K
11:17 7,211.87 7,212.64 7,211.06 7,211.06 83.1K
11:18 7,211.09 7,211.09 7,209.70 7,209.83 68.1K
11:19 7,209.16 7,209.16 7,208.74 7,208.74 79.0K
11:20 7,207.12 7,208.31 7,206.57 7,208.31 126.6K
11:21 7,208.69 7,209.93 7,208.69 7,209.89 51.0K
11:22 7,209.76 7,209.96 7,209.45 7,209.95 62.4K
11:23 7,209.77 7,211.09 7,209.77 7,211.09 61.1K
11:24 7,211.94 7,213.89 7,211.94 7,213.52 56.3K
11:25 7,213.56 7,213.56 7,212.87 7,213.04 61.2K
11:26 7,214.70 7,217.86 7,214.43 7,217.86 103.3K
11:27 7,218.22 7,218.22 7,218.04 7,218.22 58.1K
11:28 7,218.90 7,219.79 7,218.90 7,219.77 29.2K
11:29 7,218.51 7,218.51 7,216.39 7,216.48 126.0K
11:30 7,217.23 7,217.23 7,216.15 7,216.15 65.7K
11:31 7,214.52 7,215.46 7,214.23 7,215.07 95.3K
11:32 7,213.87 7,214.72 7,213.87 7,214.71 79.7K
11:33 7,215.32 7,216.63 7,215.32 7,216.63 60.5K
11:34 7,215.62 7,218.39 7,215.62 7,218.39 91.4K
11:35 7,218.92 7,219.25 7,218.07 7,219.25 70.4K
11:36 7,220.72 7,224.28 7,220.72 7,224.28 157.2K
11:37 7,225.00 7,225.00 7,223.08 7,223.08 110.2K
11:38 7,222.28 7,222.28 7,217.11 7,221.10 293.5K
11:39 7,221.43 7,221.49 7,221.17 7,221.17 101.8K
11:40 7,220.32 7,220.78 7,220.31 7,220.31 106.6K
11:41 7,220.01 7,220.18 7,217.71 7,217.71 162.4K
11:42 7,216.92 7,216.92 7,215.29 7,215.57 252.9K
11:43 7,214.76 7,214.76 7,214.48 7,214.64 113.0K
11:44 7,215.52 7,216.01 7,215.28 7,216.01 55.2K
11:45 7,215.46 7,216.80 7,215.31 7,216.80 76.0K
11:46 7,216.52 7,218.46 7,216.52 7,218.46 50.7K
11:47 7,218.25 7,219.55 7,218.25 7,219.36 56.3K
11:48 7,219.46 7,219.46 7,218.35 7,218.35 59.6K
11:49 7,218.35 7,218.73 7,217.92 7,217.92 60.8K
11:50 7,217.75 7,217.75 7,216.80 7,217.18 47.4K
11:51 7,216.85 7,217.29 7,216.85 7,216.86 61.7K
11:52 7,217.63 7,218.79 7,217.63 7,218.64 60.4K
11:53 7,218.22 7,219.25 7,218.22 7,219.25 76.0K
11:54 7,219.01 7,219.01 7,217.92 7,218.32 44.9K
11:55 7,218.22 7,219.76 7,218.22 7,219.16 85.4K
11:56 7,219.27 7,219.27 7,216.40 7,216.40 77.3K
11:57 7,216.28 7,216.28 7,214.54 7,214.54 44.0K
11:58 7,214.46 7,214.46 7,212.47 7,212.47 109.1K
11:59 7,212.82 7,213.29 7,212.77 7,213.29 69.0K
12:00 7,213.96 7,216.57 7,213.96 7,215.55 126.5K
12:01 7,215.35 7,216.94 7,215.35 7,216.94 105.6K
12:02 7,217.75 7,218.20 7,217.60 7,217.91 79.9K
12:03 7,219.29 7,221.02 7,219.29 7,220.62 65.2K
12:04 7,219.70 7,219.80 7,218.66 7,218.94 48.2K
12:05 7,219.26 7,219.41 7,219.08 7,219.08 22.3K
12:06 7,218.76 7,219.04 7,217.31 7,217.34 95.5K
12:07 7,217.09 7,217.39 7,216.86 7,216.87 55.1K
12:08 7,217.23 7,218.20 7,216.98 7,216.98 93.3K
12:09 7,216.83 7,217.77 7,216.18 7,216.18 110.4K
12:10 7,216.03 7,216.78 7,216.03 7,216.78 57.7K
12:11 7,216.99 7,217.25 7,216.99 7,217.02 41.5K
12:12 7,217.18 7,218.58 7,217.18 7,218.58 38.1K
12:13 7,218.17 7,218.39 7,216.66 7,217.00 50.8K
12:14 7,216.66 7,217.77 7,216.66 7,217.77 125.2K
12:15 7,217.62 7,218.34 7,217.62 7,217.79 94.3K
12:16 7,217.24 7,218.36 7,217.08 7,217.08 40.8K
12:17 7,217.38 7,218.49 7,217.38 7,218.49 90.1K
12:18 7,217.98 7,217.98 7,215.58 7,217.07 84.3K
12:19 7,217.21 7,219.88 7,217.21 7,219.88 46.9K
12:20 7,219.91 7,219.91 7,218.32 7,218.32 36.9K
12:21 7,217.96 7,217.96 7,216.60 7,216.60 68.0K
12:22 7,216.38 7,217.25 7,216.38 7,217.25 26.4K
12:23 7,217.01 7,217.34 7,216.85 7,216.85 42.2K
12:24 7,216.93 7,217.33 7,216.73 7,217.32 56.2K
12:25 7,216.67 7,216.67 7,215.10 7,216.54 49.9K
12:26 7,216.79 7,216.79 7,215.89 7,215.89 72.8K
12:27 7,216.37 7,219.42 7,216.37 7,219.42 85.0K
12:28 7,220.16 7,221.23 7,220.16 7,221.06 134.9K
12:29 7,218.57 7,218.57 7,216.93 7,217.19 113.6K
12:30 7,216.77 7,216.77 7,216.26 7,216.38 37.7K
12:31 7,216.23 7,217.01 7,216.23 7,217.01 34.3K
12:32 7,216.57 7,217.21 7,216.57 7,217.21 125.7K
12:33 7,217.51 7,217.51 7,216.23 7,216.43 103.2K
12:34 7,216.35 7,216.39 7,216.13 7,216.13 52.0K
12:35 7,216.19 7,216.82 7,216.19 7,216.78 48.8K
12:36 7,216.51 7,216.52 7,215.41 7,215.41 67.0K
12:37 7,214.75 7,216.16 7,214.75 7,216.16 79.0K
12:38 7,216.18 7,216.18 7,213.90 7,213.90 90.5K
12:39 7,214.17 7,214.43 7,213.91 7,213.91 32.2K
12:40 7,213.91 7,213.91 7,212.36 7,212.36 63.8K
12:41 7,212.69 7,213.11 7,211.71 7,211.84 67.2K
12:42 7,212.23 7,214.35 7,212.22 7,214.35 56.9K
12:43 7,213.43 7,213.43 7,211.74 7,211.74 136.2K
12:44 7,211.32 7,211.42 7,211.06 7,211.23 108.6K
12:45 7,210.45 7,210.79 7,209.89 7,210.79 174.4K
12:46 7,210.45 7,210.45 7,209.29 7,209.29 165.6K
12:47 7,209.05 7,210.04 7,209.05 7,210.04 85.2K
12:48 7,210.12 7,211.51 7,210.12 7,211.08 101.5K
12:49 7,211.59 7,212.00 7,211.54 7,212.00 122.2K
12:50 7,212.20 7,212.59 7,212.12 7,212.59 71.2K
12:51 7,213.06 7,213.33 7,213.04 7,213.33 122.0K
12:52 7,212.98 7,212.98 7,211.69 7,212.15 48.1K
12:53 7,212.74 7,212.74 7,212.52 7,212.60 27.5K
12:54 7,212.96 7,212.96 7,212.36 7,212.75 27.8K
12:55 7,211.46 7,211.46 7,211.08 7,211.41 109.9K
12:56 7,212.49 7,213.61 7,212.49 7,213.61 85.7K
12:57 7,213.98 7,214.93 7,213.91 7,214.93 35.5K
12:58 7,214.45 7,214.82 7,214.30 7,214.30 37.8K
12:59 7,213.82 7,213.82 7,212.92 7,213.27 53.9K
13:00 7,213.17 7,213.80 7,212.98 7,213.80 53.2K
13:01 7,212.57 7,213.37 7,212.57 7,213.30 81.1K
13:02 7,213.71 7,213.72 7,213.06 7,213.21 60.4K
13:03 7,213.32 7,216.50 7,213.32 7,216.50 168.9K
13:04 7,216.52 7,218.46 7,216.52 7,218.37 56.9K
13:05 7,218.04 7,218.10 7,218.03 7,218.10 50.2K
13:06 7,218.71 7,218.88 7,218.12 7,218.88 37.0K
13:07 7,218.70 7,218.80 7,218.29 7,218.29 80.3K
13:08 7,216.96 7,216.96 7,216.59 7,216.92 62.7K
13:09 7,216.77 7,216.77 7,216.26 7,216.26 36.4K
13:10 7,215.98 7,216.76 7,215.98 7,216.76 61.3K
13:11 7,217.13 7,217.13 7,216.17 7,216.17 100.1K
13:12 7,217.11 7,217.11 7,216.91 7,216.91 66.5K
13:13 7,216.44 7,216.44 7,215.03 7,215.11 63.4K
13:14 7,215.71 7,216.90 7,215.71 7,216.90 59.8K
13:15 7,216.81 7,217.29 7,216.74 7,217.29 39.4K
13:16 7,217.11 7,217.11 7,216.73 7,216.95 79.7K
13:17 7,216.50 7,217.07 7,216.46 7,216.84 56.5K
13:18 7,216.86 7,218.07 7,216.86 7,218.07 43.2K
13:19 7,219.24 7,219.24 7,218.87 7,218.87 45.0K
13:20 7,218.59 7,218.76 7,218.21 7,218.76 36.7K
13:21 7,218.24 7,218.62 7,217.92 7,217.92 52.0K
13:22 7,217.92 7,219.23 7,217.92 7,219.23 60.6K
13:23 7,218.98 7,219.16 7,218.24 7,218.24 31.6K
13:24 7,217.86 7,217.86 7,217.29 7,217.30 37.7K
13:25 7,217.20 7,218.23 7,217.20 7,218.23 68.3K
13:26 7,218.34 7,218.60 7,218.31 7,218.33 39.4K
13:27 7,218.76 7,219.29 7,218.76 7,218.95 28.8K
13:28 7,218.96 7,218.96 7,218.55 7,218.55 66.7K
13:29 7,218.49 7,218.49 7,218.13 7,218.13 36.7K
13:30 7,218.29 7,218.94 7,218.29 7,218.94 28.4K
13:31 7,218.89 7,218.89 7,217.83 7,217.83 42.1K
13:32 7,218.20 7,218.78 7,218.20 7,218.78 48.3K
13:33 7,218.41 7,219.64 7,218.41 7,218.78 37.6K
13:34 7,218.80 7,218.80 7,215.06 7,215.06 173.5K
13:35 7,215.19 7,215.19 7,212.99 7,212.99 64.6K
13:36 7,213.29 7,213.29 7,212.93 7,212.93 37.1K
13:37 7,213.64 7,214.77 7,213.64 7,214.77 44.7K
13:38 7,214.58 7,214.78 7,214.49 7,214.78 51.2K
13:39 7,213.75 7,214.42 7,213.75 7,214.42 65.3K
13:40 7,213.42 7,213.42 7,211.93 7,211.93 184.3K
13:41 7,211.63 7,211.94 7,211.63 7,211.80 46.0K
13:42 7,212.61 7,213.08 7,212.52 7,213.08 62.8K
13:43 7,212.92 7,213.75 7,212.92 7,213.75 42.6K
13:44 7,213.76 7,213.76 7,213.47 7,213.47 44.3K
13:45 7,213.89 7,215.15 7,213.89 7,214.12 63.7K
13:46 7,213.80 7,213.80 7,213.13 7,213.64 103.5K
13:47 7,213.43 7,213.43 7,212.22 7,212.22 39.9K
13:48 7,212.39 7,212.39 7,212.10 7,212.12 130.1K
13:49 7,212.35 7,212.46 7,212.35 7,212.46 57.2K
13:50 7,212.25 7,212.98 7,212.22 7,212.98 36.7K
13:51 7,214.98 7,216.71 7,214.98 7,216.71 58.7K
13:52 7,217.14 7,217.98 7,217.14 7,217.87 63.2K
13:53 7,218.01 7,218.02 7,217.53 7,217.53 24.3K
13:54 7,217.91 7,217.91 7,216.76 7,217.52 58.4K
13:55 7,217.53 7,218.66 7,217.53 7,218.30 47.5K
13:56 7,218.58 7,218.58 7,218.01 7,218.01 36.7K
13:57 7,218.29 7,218.29 7,216.57 7,217.23 52.6K
13:58 7,217.46 7,218.06 7,217.46 7,218.03 28.5K
13:59 7,218.37 7,218.66 7,217.64 7,218.66 54.2K
14:00 7,218.82 7,221.45 7,218.76 7,221.45 318.4K
14:01 7,223.45 7,223.45 7,222.22 7,222.95 116.3K
14:02 7,223.24 7,223.77 7,222.67 7,222.67 129.5K
14:03 7,222.26 7,222.26 7,221.39 7,221.39 59.8K
14:04 7,221.15 7,221.86 7,220.75 7,221.86 60.9K
14:05 7,221.98 7,222.15 7,221.71 7,221.71 54.9K
14:06 7,221.73 7,221.73 7,220.48 7,220.48 101.0K
14:07 7,220.53 7,220.93 7,220.40 7,220.93 111.6K
14:08 7,221.38 7,221.38 7,220.87 7,220.87 43.5K
14:09 7,220.68 7,221.02 7,220.68 7,220.90 48.7K
14:10 7,219.87 7,220.05 7,219.61 7,219.61 55.3K
14:11 7,220.09 7,220.09 7,218.75 7,218.75 218.9K
14:12 7,219.10 7,220.79 7,219.10 7,220.79 51.2K
14:13 7,222.74 7,224.49 7,222.74 7,224.36 138.8K
14:14 7,224.49 7,224.72 7,224.49 7,224.57 80.3K
14:15 7,224.33 7,224.34 7,224.16 7,224.16 24.6K
14:16 7,223.91 7,224.14 7,223.91 7,224.14 131.7K
14:17 7,223.64 7,223.64 7,222.15 7,222.15 114.0K
14:18 7,221.96 7,222.64 7,221.96 7,222.64 26.7K
14:19 7,223.54 7,223.54 7,222.94 7,222.94 61.7K
14:20 7,222.15 7,222.57 7,222.15 7,222.57 32.9K
14:21 7,221.64 7,221.99 7,221.64 7,221.71 91.4K
14:22 7,221.61 7,221.61 7,221.20 7,221.20 47.8K
14:23 7,221.50 7,221.83 7,221.50 7,221.51 121.6K
14:24 7,221.69 7,221.95 7,221.68 7,221.95 42.2K
14:25 7,221.58 7,221.58 7,221.30 7,221.44 30.5K
14:26 7,220.65 7,220.65 7,218.62 7,218.62 105.8K
14:27 7,219.38 7,219.62 7,219.38 7,219.43 53.9K
14:28 7,219.06 7,219.11 7,218.91 7,218.91 83.2K
14:29 7,219.20 7,221.09 7,219.20 7,221.09 38.8K
14:30 7,220.91 7,222.04 7,220.91 7,222.04 56.9K
14:31 7,222.06 7,222.06 7,221.30 7,221.30 26.5K
14:32 7,221.55 7,221.55 7,221.42 7,221.50 34.0K
14:33 7,221.23 7,221.23 7,220.11 7,220.11 64.6K
14:34 7,219.87 7,220.00 7,219.87 7,220.00 31.4K
14:35 7,220.53 7,220.95 7,220.48 7,220.81 63.2K
14:36 7,221.35 7,221.78 7,221.18 7,221.78 40.8K
14:37 7,221.93 7,223.71 7,221.92 7,223.71 54.8K
14:38 7,224.27 7,225.04 7,224.27 7,224.69 58.2K
14:39 7,223.50 7,223.50 7,222.10 7,222.10 74.1K
14:40 7,222.23 7,222.52 7,222.23 7,222.52 42.5K
14:41 7,222.37 7,222.49 7,222.18 7,222.18 35.4K
14:42 7,222.96 7,223.02 7,222.59 7,223.02 49.2K
14:43 7,222.21 7,222.21 7,221.15 7,221.15 51.2K
14:44 7,221.06 7,221.19 7,220.83 7,220.83 36.6K
14:45 7,220.99 7,221.60 7,220.99 7,221.60 56.2K
14:46 7,221.19 7,222.07 7,221.02 7,222.06 47.1K
14:47 7,221.81 7,222.27 7,221.52 7,222.27 49.1K
14:48 7,221.81 7,221.81 7,220.81 7,220.81 31.4K
14:49 7,220.55 7,221.71 7,220.55 7,221.71 140.4K
14:50 7,221.81 7,222.84 7,221.73 7,222.78 38.0K
14:51 7,222.48 7,223.33 7,222.48 7,223.33 243.7K
14:52 7,222.67 7,223.23 7,222.67 7,222.76 41.9K
14:53 7,222.89 7,222.89 7,222.61 7,222.82 31.5K
14:54 7,223.54 7,225.19 7,223.54 7,225.19 132.1K
14:55 7,225.04 7,225.04 7,224.52 7,224.52 43.3K
14:56 7,224.61 7,225.33 7,224.61 7,225.33 36.1K
14:57 7,225.38 7,225.38 7,225.13 7,225.13 29.6K
14:58 7,224.92 7,225.06 7,224.47 7,224.70 21.6K
14:59 7,224.82 7,224.94 7,223.87 7,223.87 80.5K
15:00 7,224.00 7,224.00 7,223.57 7,223.93 48.5K
15:01 7,223.21 7,224.78 7,223.21 7,224.78 134.0K
15:02 7,225.43 7,226.77 7,225.43 7,226.36 68.0K
15:03 7,226.35 7,227.15 7,226.35 7,227.15 74.8K
15:04 7,227.37 7,227.37 7,225.71 7,226.05 64.4K
15:05 7,225.92 7,226.88 7,225.92 7,226.13 123.3K
15:06 7,226.03 7,226.03 7,225.43 7,225.66 36.8K
15:07 7,225.33 7,226.11 7,225.03 7,226.11 68.4K
15:08 7,225.76 7,225.76 7,224.30 7,224.30 160.5K
15:09 7,224.09 7,224.78 7,224.09 7,224.78 56.8K
15:10 7,224.76 7,225.55 7,224.26 7,225.55 75.0K
15:11 7,225.47 7,225.83 7,225.47 7,225.83 32.5K
15:12 7,226.44 7,226.44 7,224.93 7,224.93 117.3K
15:13 7,224.92 7,225.19 7,224.64 7,224.71 60.0K
15:14 7,224.73 7,225.23 7,224.73 7,224.97 48.5K
15:15 7,224.50 7,224.50 7,223.69 7,223.69 49.1K
15:16 7,222.91 7,224.33 7,222.91 7,224.33 129.1K
15:17 7,224.88 7,225.76 7,224.06 7,224.34 61.4K
15:18 7,224.10 7,224.27 7,223.46 7,223.56 74.3K
15:19 7,223.15 7,223.20 7,222.74 7,222.74 53.7K
15:20 7,223.61 7,223.61 7,223.07 7,223.07 99.8K
15:21 7,222.40 7,222.40 7,218.82 7,218.82 299.9K
15:22 7,218.15 7,218.73 7,218.15 7,218.73 95.7K
15:23 7,218.71 7,219.28 7,218.51 7,219.28 86.7K
15:24 7,220.37 7,220.97 7,220.37 7,220.97 82.5K
15:25 7,221.05 7,221.95 7,221.05 7,221.91 81.4K
15:26 7,220.85 7,220.85 7,220.15 7,220.15 118.5K
15:27 7,220.25 7,220.38 7,220.24 7,220.24 25.7K
15:28 7,220.42 7,220.42 7,219.41 7,219.41 47.5K
15:29 7,219.25 7,219.93 7,219.25 7,219.71 79.8K
15:30 7,219.08 7,219.08 7,218.29 7,218.49 236.4K
15:31 7,218.16 7,219.54 7,218.07 7,219.54 87.0K
15:32 7,219.10 7,220.02 7,219.10 7,220.02 77.9K
15:33 7,220.14 7,220.15 7,219.57 7,219.57 102.2K
15:34 7,219.40 7,219.69 7,219.40 7,219.64 64.4K
15:35 7,219.74 7,219.89 7,219.45 7,219.47 115.4K
15:36 7,219.73 7,220.02 7,219.34 7,219.34 110.5K
15:37 7,219.56 7,220.70 7,219.56 7,220.70 75.7K
15:38 7,221.47 7,221.47 7,221.14 7,221.17 99.2K
15:39 7,221.67 7,221.67 7,221.03 7,221.03 84.2K
15:40 7,221.06 7,221.69 7,221.06 7,221.69 90.6K
15:41 7,221.38 7,221.38 7,220.35 7,220.35 138.7K
15:42 7,219.75 7,220.37 7,219.75 7,220.37 72.7K
15:43 7,220.05 7,220.25 7,219.97 7,219.97 87.9K
15:44 7,221.02 7,221.02 7,220.29 7,220.29 111.8K
15:45 7,218.92 7,221.32 7,218.92 7,221.32 186.6K
15:46 7,220.95 7,220.95 7,220.29 7,220.29 75.8K
15:47 7,219.36 7,219.36 7,217.89 7,217.89 153.7K
15:48 7,217.87 7,217.87 7,217.61 7,217.65 142.3K
15:49 7,217.01 7,217.01 7,215.92 7,216.09 183.5K
15:50 7,215.94 7,215.94 7,210.67 7,210.67 508.4K
15:51 7,210.39 7,210.74 7,210.39 7,210.65 284.8K
15:52 7,210.03 7,210.16 7,210.03 7,210.16 231.9K
15:53 7,209.58 7,209.58 7,208.95 7,209.33 341.7K
15:54 7,209.50 7,209.50 7,207.35 7,207.35 394.4K
15:55 7,206.81 7,206.81 7,205.16 7,205.16 483.7K
15:56 7,204.92 7,205.59 7,204.92 7,205.59 533.9K
15:57 7,205.88 7,206.15 7,205.35 7,205.43 498.4K
15:58 7,205.36 7,206.22 7,205.22 7,205.46 547.3K
15:59 7,205.29 7,205.29 7,204.37 7,205.04 860.7K
16:00 7,205.87 7,205.87 7,205.76 7,205.76 24,794.4K
16:01 7,205.76 7,205.76 7,205.76 7,205.76 210.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし