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 7,260.45 7,274.84 7,259.63 7,274.84 1,212.8K
09:31 7,271.21 7,272.81 7,267.86 7,272.81 470.2K
09:32 7,277.72 7,277.72 7,271.96 7,271.96 335.4K
09:33 7,283.94 7,285.00 7,283.94 7,285.00 281.5K
09:34 7,287.14 7,287.30 7,284.70 7,287.30 130.3K
09:35 7,287.33 7,287.33 7,282.33 7,282.33 401.8K
09:36 7,283.84 7,283.84 7,280.30 7,280.30 233.6K
09:37 7,281.83 7,288.54 7,281.83 7,288.54 177.9K
09:38 7,284.92 7,284.92 7,281.48 7,282.96 180.5K
09:39 7,284.18 7,285.26 7,284.14 7,285.26 105.8K
09:40 7,284.45 7,284.45 7,280.44 7,280.44 148.9K
09:41 7,278.79 7,278.79 7,276.66 7,277.54 266.9K
09:42 7,281.58 7,283.16 7,279.23 7,279.23 253.9K
09:43 7,279.27 7,281.38 7,279.27 7,281.38 21.9K
09:44 7,282.91 7,285.78 7,282.90 7,285.78 247.8K
09:45 7,288.91 7,288.91 7,284.25 7,286.21 423.7K
09:46 7,287.48 7,290.14 7,287.48 7,290.14 328.0K
09:47 7,289.91 7,289.91 7,288.36 7,288.36 86.8K
09:48 7,285.58 7,285.58 7,280.64 7,281.15 173.2K
09:49 7,279.17 7,283.27 7,279.17 7,283.27 201.5K
09:50 7,286.33 7,289.08 7,286.33 7,287.97 163.0K
09:51 7,286.83 7,288.34 7,286.32 7,286.32 142.1K
09:52 7,287.67 7,289.17 7,287.67 7,289.17 105.7K
09:53 7,289.97 7,292.94 7,289.97 7,291.41 379.1K
09:54 7,292.00 7,292.00 7,289.40 7,289.40 54.5K
09:55 7,289.42 7,290.00 7,285.42 7,285.42 71.2K
09:56 7,285.34 7,287.26 7,285.34 7,287.26 105.7K
09:57 7,286.94 7,292.56 7,286.91 7,292.56 263.1K
09:58 7,291.80 7,292.05 7,291.01 7,291.01 125.3K
09:59 7,290.87 7,291.03 7,290.84 7,290.92 85.3K
10:00 7,289.96 7,291.97 7,289.96 7,291.97 189.3K
10:01 7,290.78 7,292.12 7,290.08 7,290.08 126.5K
10:02 7,290.90 7,292.32 7,290.90 7,292.32 112.3K
10:03 7,291.92 7,293.76 7,291.29 7,293.76 94.9K
10:04 7,294.71 7,294.71 7,292.59 7,292.59 147.8K
10:05 7,292.71 7,293.28 7,291.93 7,292.87 92.2K
10:06 7,292.87 7,295.37 7,292.87 7,295.37 73.8K
10:07 7,295.60 7,296.84 7,295.60 7,296.84 119.8K
10:08 7,296.73 7,296.73 7,294.97 7,295.30 89.9K
10:09 7,294.04 7,296.96 7,294.04 7,296.96 189.7K
10:10 7,296.96 7,296.96 7,293.65 7,294.44 118.3K
10:11 7,295.42 7,295.42 7,294.70 7,294.70 80.6K
10:12 7,294.70 7,295.63 7,292.21 7,292.21 123.5K
10:13 7,292.21 7,293.16 7,292.12 7,293.16 88.6K
10:14 7,294.34 7,295.70 7,294.34 7,295.70 94.6K
10:15 7,296.03 7,299.81 7,296.03 7,299.81 142.2K
10:16 7,298.97 7,299.54 7,298.97 7,299.44 92.4K
10:17 7,299.44 7,301.57 7,299.44 7,300.36 101.2K
10:18 7,299.33 7,299.63 7,299.33 7,299.36 67.1K
10:19 7,298.25 7,298.25 7,296.45 7,296.45 69.1K
10:20 7,295.65 7,299.10 7,295.65 7,298.74 77.2K
10:21 7,298.33 7,301.04 7,298.33 7,301.04 102.3K
10:22 7,302.20 7,302.33 7,300.82 7,301.85 154.2K
10:23 7,302.06 7,302.06 7,300.85 7,301.11 104.8K
10:24 7,299.32 7,299.32 7,298.44 7,298.44 128.3K
10:25 7,298.61 7,300.22 7,298.61 7,300.22 74.0K
10:26 7,300.36 7,301.32 7,299.96 7,299.96 131.4K
10:27 7,299.65 7,299.65 7,296.32 7,296.88 105.5K
10:28 7,297.23 7,299.06 7,297.23 7,298.25 72.4K
10:29 7,298.23 7,300.93 7,298.23 7,300.93 76.7K
10:30 7,300.11 7,302.26 7,300.11 7,300.71 118.4K
10:31 7,299.93 7,302.30 7,299.93 7,302.30 235.2K
10:32 7,302.31 7,303.12 7,301.66 7,301.66 165.2K
10:33 7,301.06 7,301.29 7,299.92 7,301.29 60.0K
10:34 7,300.69 7,301.27 7,300.28 7,301.27 179.7K
10:35 7,300.73 7,301.37 7,300.19 7,300.63 140.3K
10:36 7,299.38 7,300.35 7,299.22 7,299.22 174.0K
10:37 7,298.28 7,298.28 7,297.83 7,298.12 108.9K
10:38 7,298.20 7,300.69 7,298.20 7,300.69 86.4K
10:39 7,300.30 7,300.30 7,298.55 7,298.55 59.3K
10:40 7,298.89 7,300.17 7,298.89 7,299.60 61.5K
10:41 7,299.09 7,302.31 7,299.09 7,302.31 123.6K
10:42 7,303.49 7,304.16 7,298.00 7,298.00 229.0K
10:43 7,297.77 7,299.61 7,297.77 7,299.55 62.7K
10:44 7,298.89 7,300.32 7,297.69 7,297.69 154.5K
10:45 7,298.07 7,298.52 7,297.03 7,298.52 216.6K
10:46 7,297.59 7,297.59 7,295.57 7,295.57 102.1K
10:47 7,294.67 7,296.45 7,294.67 7,296.45 78.5K
10:48 7,296.30 7,296.79 7,293.94 7,293.94 80.9K
10:49 7,293.92 7,293.92 7,293.08 7,293.14 135.0K
10:50 7,294.11 7,295.88 7,294.11 7,295.88 175.4K
10:51 7,295.87 7,295.87 7,293.78 7,293.78 71.8K
10:52 7,294.17 7,294.17 7,290.41 7,290.41 116.9K
10:53 7,289.65 7,290.75 7,289.19 7,290.75 70.8K
10:54 7,289.79 7,290.19 7,289.13 7,289.13 117.6K
10:55 7,288.79 7,289.02 7,288.02 7,288.02 71.6K
10:56 7,287.43 7,288.43 7,287.43 7,288.43 62.8K
10:57 7,288.28 7,290.20 7,288.28 7,290.20 54.6K
10:58 7,290.68 7,291.56 7,290.11 7,291.56 67.5K
10:59 7,291.23 7,291.41 7,290.65 7,290.65 95.7K
11:00 7,290.45 7,291.88 7,290.45 7,291.88 60.8K
11:01 7,291.61 7,292.57 7,291.61 7,292.57 141.1K
11:02 7,291.62 7,291.62 7,289.54 7,290.50 126.3K
11:03 7,290.50 7,290.71 7,290.24 7,290.24 67.7K
11:04 7,292.36 7,293.32 7,292.13 7,293.32 111.4K
11:05 7,293.16 7,295.85 7,293.16 7,295.85 164.0K
11:06 7,296.42 7,296.42 7,294.82 7,294.82 140.3K
11:07 7,294.61 7,294.87 7,293.61 7,294.87 55.4K
11:08 7,294.38 7,294.81 7,293.86 7,293.86 49.5K
11:09 7,294.35 7,294.93 7,294.11 7,294.11 71.1K
11:10 7,293.97 7,293.97 7,293.22 7,293.22 105.9K
11:11 7,293.63 7,295.51 7,293.37 7,295.51 81.2K
11:12 7,296.94 7,298.19 7,296.73 7,298.19 94.5K
11:13 7,298.32 7,299.13 7,298.32 7,299.13 189.2K
11:14 7,300.49 7,300.49 7,298.93 7,298.93 163.4K
11:15 7,298.59 7,298.59 7,296.72 7,297.28 168.6K
11:16 7,296.45 7,297.24 7,296.45 7,296.86 64.0K
11:17 7,296.84 7,297.15 7,295.69 7,296.29 84.4K
11:18 7,295.53 7,295.53 7,293.56 7,293.98 199.0K
11:19 7,293.45 7,293.96 7,293.42 7,293.42 288.4K
11:20 7,294.30 7,294.39 7,291.84 7,292.28 176.9K
11:21 7,291.50 7,291.67 7,291.50 7,291.61 104.7K
11:22 7,290.94 7,291.05 7,290.77 7,291.05 104.1K
11:23 7,289.95 7,290.02 7,288.77 7,288.77 99.7K
11:24 7,288.64 7,289.34 7,287.28 7,287.70 261.8K
11:25 7,287.62 7,287.62 7,285.23 7,285.23 171.0K
11:26 7,283.77 7,285.70 7,283.77 7,285.70 398.4K
11:27 7,285.70 7,286.72 7,285.70 7,286.72 87.5K
11:28 7,285.79 7,285.79 7,282.11 7,282.11 177.4K
11:29 7,283.03 7,283.87 7,283.03 7,283.03 285.5K
11:30 7,283.98 7,286.96 7,283.98 7,286.96 306.3K
11:31 7,289.45 7,291.09 7,289.45 7,290.51 134.2K
11:32 7,290.85 7,290.85 7,288.62 7,288.62 75.7K
11:33 7,287.91 7,291.11 7,287.91 7,291.11 91.8K
11:34 7,294.33 7,295.14 7,293.47 7,293.47 138.1K
11:35 7,293.00 7,293.00 7,289.58 7,289.58 174.7K
11:36 7,289.84 7,289.84 7,287.86 7,289.11 84.5K
11:37 7,291.25 7,292.48 7,291.25 7,292.48 126.7K
11:38 7,291.15 7,292.02 7,290.61 7,290.61 110.9K
11:39 7,291.27 7,291.27 7,288.15 7,288.15 143.6K
11:40 7,288.15 7,289.50 7,288.15 7,289.50 85.1K
11:41 7,289.57 7,289.57 7,287.20 7,287.20 53.6K
11:42 7,284.50 7,285.50 7,284.50 7,285.50 117.5K
11:43 7,285.41 7,286.66 7,285.31 7,286.66 41.3K
11:44 7,286.77 7,289.33 7,286.77 7,289.33 83.1K
11:45 7,289.36 7,290.68 7,289.31 7,289.31 105.9K
11:46 7,289.44 7,290.08 7,288.76 7,290.08 65.8K
11:47 7,291.06 7,292.06 7,289.02 7,289.06 138.3K
11:48 7,290.75 7,291.23 7,290.75 7,291.03 89.0K
11:49 7,291.58 7,291.59 7,290.31 7,290.31 63.1K
11:50 7,290.77 7,291.94 7,290.10 7,291.94 73.5K
11:51 7,293.37 7,297.52 7,293.37 7,297.52 94.8K
11:52 7,298.91 7,298.91 7,298.15 7,298.59 152.5K
11:53 7,297.92 7,298.09 7,297.59 7,298.09 70.6K
11:54 7,297.97 7,298.19 7,297.76 7,297.96 69.5K
11:55 7,297.55 7,299.45 7,297.55 7,299.45 110.8K
11:56 7,299.29 7,299.29 7,298.81 7,299.09 52.4K
11:57 7,299.89 7,299.89 7,298.13 7,298.26 70.4K
11:58 7,298.40 7,298.64 7,298.24 7,298.64 112.3K
11:59 7,298.64 7,299.43 7,298.64 7,298.91 139.8K
12:00 7,299.26 7,299.54 7,298.72 7,299.13 85.0K
12:01 7,300.31 7,300.86 7,299.63 7,299.70 66.2K
12:02 7,299.53 7,300.37 7,299.53 7,300.26 73.5K
12:03 7,300.94 7,301.56 7,300.82 7,301.56 98.4K
12:04 7,302.46 7,302.46 7,301.77 7,301.98 84.1K
12:05 7,301.98 7,302.53 7,301.98 7,302.53 27.0K
12:06 7,302.34 7,302.34 7,301.15 7,301.15 66.1K
12:07 7,301.74 7,302.00 7,301.74 7,301.76 73.9K
12:08 7,301.80 7,302.09 7,301.80 7,302.09 87.7K
12:09 7,301.28 7,301.28 7,300.06 7,300.27 98.9K
12:10 7,299.15 7,299.15 7,298.40 7,298.92 90.9K
12:11 7,299.53 7,299.97 7,298.89 7,298.89 98.5K
12:12 7,298.99 7,299.01 7,298.77 7,299.01 99.9K
12:13 7,299.01 7,299.01 7,298.51 7,298.90 58.0K
12:14 7,299.45 7,300.53 7,299.45 7,300.53 116.5K
12:15 7,301.27 7,301.59 7,301.27 7,301.29 56.3K
12:16 7,301.04 7,301.04 7,300.78 7,300.78 40.0K
12:17 7,301.09 7,301.27 7,300.88 7,300.88 24.7K
12:18 7,301.01 7,301.13 7,301.01 7,301.13 24.7K
12:19 7,300.66 7,300.66 7,299.52 7,299.52 57.0K
12:20 7,299.13 7,299.81 7,298.41 7,298.41 74.9K
12:21 7,298.41 7,298.52 7,298.02 7,298.52 34.4K
12:22 7,299.68 7,299.68 7,298.92 7,298.92 143.3K
12:23 7,298.42 7,299.41 7,298.42 7,299.12 86.0K
12:24 7,298.71 7,299.66 7,298.71 7,299.66 67.2K
12:25 7,299.50 7,299.69 7,299.45 7,299.45 60.2K
12:26 7,299.15 7,299.15 7,297.92 7,297.92 56.7K
12:27 7,297.66 7,297.66 7,296.01 7,296.01 98.4K
12:28 7,296.01 7,296.01 7,294.72 7,294.72 41.8K
12:29 7,294.77 7,294.92 7,294.77 7,294.91 32.7K
12:30 7,295.18 7,295.86 7,295.18 7,295.86 44.8K
12:31 7,295.86 7,295.86 7,295.10 7,295.10 44.3K
12:32 7,294.63 7,294.77 7,294.41 7,294.72 42.9K
12:33 7,295.23 7,295.63 7,295.23 7,295.63 102.9K
12:34 7,295.48 7,295.64 7,295.48 7,295.64 55.6K
12:35 7,295.37 7,295.47 7,295.32 7,295.42 24.0K
12:36 7,295.50 7,295.83 7,295.06 7,295.28 34.2K
12:37 7,295.38 7,295.55 7,294.22 7,294.22 68.5K
12:38 7,294.22 7,294.27 7,293.85 7,294.27 63.3K
12:39 7,293.89 7,293.89 7,292.98 7,292.98 132.9K
12:40 7,292.45 7,292.52 7,292.28 7,292.52 61.0K
12:41 7,292.96 7,294.53 7,292.96 7,294.53 62.5K
12:42 7,294.53 7,294.75 7,294.53 7,294.60 89.9K
12:43 7,294.60 7,294.60 7,292.76 7,294.25 76.3K
12:44 7,294.31 7,294.31 7,294.18 7,294.18 40.5K
12:45 7,294.05 7,294.20 7,293.87 7,294.20 46.0K
12:46 7,294.69 7,294.72 7,294.53 7,294.72 26.4K
12:47 7,295.02 7,295.07 7,294.70 7,294.71 70.7K
12:48 7,295.22 7,295.23 7,294.84 7,295.23 30.1K
12:49 7,295.29 7,295.29 7,293.79 7,294.04 81.3K
12:50 7,293.91 7,293.96 7,293.49 7,293.49 116.1K
12:51 7,293.49 7,295.21 7,293.49 7,294.79 64.1K
12:52 7,294.03 7,294.03 7,293.83 7,293.83 95.8K
12:53 7,293.37 7,293.37 7,292.19 7,292.41 61.1K
12:54 7,292.78 7,293.00 7,291.45 7,291.86 74.2K
12:55 7,292.13 7,293.37 7,292.13 7,293.37 79.5K
12:56 7,293.94 7,293.94 7,293.12 7,293.30 60.5K
12:57 7,293.14 7,295.69 7,293.14 7,295.64 48.6K
12:58 7,296.21 7,298.41 7,296.21 7,298.41 86.0K
12:59 7,298.41 7,298.41 7,297.48 7,297.48 36.5K
13:00 7,296.90 7,297.46 7,296.90 7,297.01 59.1K
13:01 7,296.78 7,298.81 7,296.66 7,298.81 79.3K
13:02 7,299.21 7,301.06 7,298.79 7,301.06 47.4K
13:03 7,302.27 7,302.50 7,302.14 7,302.49 131.6K
13:04 7,302.61 7,302.64 7,301.59 7,301.59 34.1K
13:05 7,301.15 7,301.69 7,300.77 7,301.69 44.6K
13:06 7,301.26 7,301.26 7,301.00 7,301.04 33.3K
13:07 7,300.99 7,302.84 7,300.99 7,302.84 174.4K
13:08 7,303.30 7,304.24 7,302.54 7,304.24 119.1K
13:09 7,303.58 7,303.58 7,302.39 7,302.39 103.9K
13:10 7,302.80 7,302.84 7,302.53 7,302.84 19.0K
13:11 7,302.57 7,302.57 7,300.89 7,300.93 67.0K
13:12 7,300.76 7,300.76 7,298.81 7,298.81 74.2K
13:13 7,298.55 7,299.28 7,298.52 7,299.28 45.7K
13:14 7,298.16 7,298.93 7,298.16 7,298.72 109.1K
13:15 7,299.02 7,300.06 7,298.88 7,300.06 99.5K
13:16 7,299.79 7,299.79 7,299.14 7,299.43 79.8K
13:17 7,298.88 7,298.88 7,297.55 7,297.55 65.4K
13:18 7,296.76 7,296.76 7,295.28 7,295.28 81.3K
13:19 7,294.92 7,294.92 7,293.22 7,293.22 44.8K
13:20 7,294.00 7,294.00 7,293.63 7,293.70 80.1K
13:21 7,293.46 7,295.52 7,293.46 7,295.50 53.4K
13:22 7,295.63 7,296.02 7,295.12 7,295.12 22.1K
13:23 7,295.21 7,295.21 7,294.53 7,294.71 31.2K
13:24 7,294.93 7,295.08 7,293.87 7,293.87 46.4K
13:25 7,293.74 7,295.96 7,293.74 7,295.96 36.8K
13:26 7,295.91 7,296.66 7,295.91 7,296.54 64.2K
13:27 7,296.52 7,297.06 7,296.52 7,296.56 56.3K
13:28 7,296.79 7,296.79 7,295.46 7,295.46 91.1K
13:29 7,295.28 7,296.27 7,295.28 7,296.27 75.4K
13:30 7,297.02 7,297.48 7,296.74 7,297.17 67.1K
13:31 7,297.50 7,297.50 7,297.02 7,297.02 30.7K
13:32 7,297.34 7,298.14 7,297.14 7,298.14 108.6K
13:33 7,297.93 7,298.04 7,297.61 7,298.04 75.8K
13:34 7,297.78 7,297.78 7,296.61 7,296.61 90.6K
13:35 7,296.43 7,296.51 7,295.98 7,295.98 38.3K
13:36 7,295.99 7,298.89 7,295.99 7,297.67 165.4K
13:37 7,299.19 7,300.78 7,299.19 7,300.78 91.2K
13:38 7,300.59 7,300.77 7,300.09 7,300.46 73.3K
13:39 7,300.30 7,300.30 7,299.19 7,299.19 38.7K
13:40 7,299.19 7,299.19 7,298.62 7,298.98 59.4K
13:41 7,299.84 7,301.58 7,299.84 7,300.87 94.5K
13:42 7,301.25 7,301.25 7,300.05 7,300.05 59.2K
13:43 7,302.34 7,304.38 7,302.34 7,304.38 254.6K
13:44 7,304.38 7,305.80 7,304.04 7,305.80 182.3K
13:45 7,305.80 7,307.37 7,305.80 7,306.54 141.2K
13:46 7,308.32 7,321.51 7,308.32 7,316.74 1,093.4K
13:47 7,315.92 7,315.92 7,314.19 7,314.19 92.4K
13:48 7,314.45 7,315.33 7,314.45 7,315.33 127.0K
13:49 7,315.56 7,316.25 7,315.45 7,316.25 57.0K
13:50 7,316.25 7,318.41 7,316.25 7,318.41 59.6K
13:51 7,316.13 7,320.00 7,315.97 7,320.00 128.7K
13:52 7,320.60 7,320.60 7,315.01 7,315.01 156.3K
13:53 7,315.01 7,315.02 7,314.32 7,315.02 61.0K
13:54 7,315.33 7,315.75 7,313.91 7,315.75 123.6K
13:55 7,314.82 7,314.82 7,314.06 7,314.41 63.2K
13:56 7,314.33 7,315.22 7,314.33 7,315.22 62.1K
13:57 7,314.40 7,316.45 7,314.40 7,316.45 92.2K
13:58 7,318.11 7,318.11 7,317.06 7,317.33 85.0K
13:59 7,317.33 7,317.33 7,316.85 7,316.95 71.2K
14:00 7,316.95 7,316.95 7,315.30 7,315.30 82.1K
14:01 7,315.67 7,315.96 7,314.65 7,314.65 128.9K
14:02 7,314.42 7,316.35 7,314.42 7,316.35 95.2K
14:03 7,317.27 7,321.89 7,317.27 7,321.89 220.5K
14:04 7,323.71 7,324.58 7,323.71 7,324.58 120.7K
14:05 7,326.06 7,326.06 7,321.71 7,321.71 207.3K
14:06 7,321.71 7,321.91 7,320.58 7,321.91 53.6K
14:07 7,321.91 7,322.45 7,321.40 7,322.45 39.3K
14:08 7,322.66 7,322.66 7,318.27 7,318.27 156.7K
14:09 7,317.44 7,317.64 7,317.16 7,317.16 59.6K
14:10 7,319.16 7,319.16 7,318.49 7,318.79 73.2K
14:11 7,318.29 7,318.29 7,315.87 7,315.87 42.7K
14:12 7,315.40 7,315.94 7,315.40 7,315.94 17.7K
14:13 7,315.13 7,315.66 7,315.13 7,315.40 48.4K
14:14 7,315.47 7,315.47 7,313.00 7,313.00 36.4K
14:15 7,313.85 7,314.29 7,313.73 7,314.29 75.1K
14:16 7,315.28 7,317.62 7,315.15 7,317.62 35.7K
14:17 7,317.82 7,317.82 7,317.07 7,317.39 40.5K
14:18 7,318.23 7,318.24 7,318.14 7,318.14 30.0K
14:19 7,318.47 7,319.94 7,318.47 7,319.94 60.4K
14:20 7,320.60 7,320.60 7,320.44 7,320.44 85.8K
14:21 7,320.05 7,320.05 7,315.96 7,315.96 110.8K
14:22 7,317.62 7,318.83 7,317.62 7,318.83 42.8K
14:23 7,317.85 7,317.86 7,317.20 7,317.86 79.1K
14:24 7,317.86 7,317.86 7,317.35 7,317.67 36.5K
14:25 7,318.81 7,318.96 7,318.81 7,318.82 44.4K
14:26 7,318.80 7,318.80 7,318.25 7,318.25 45.6K
14:27 7,318.25 7,322.28 7,318.25 7,322.28 80.7K
14:28 7,322.65 7,323.45 7,322.29 7,322.29 144.6K
14:29 7,321.90 7,322.25 7,321.71 7,322.25 94.2K
14:30 7,322.24 7,322.32 7,321.06 7,321.06 49.5K
14:31 7,320.60 7,323.83 7,320.60 7,323.83 149.1K
14:32 7,324.70 7,328.19 7,324.70 7,328.19 150.3K
14:33 7,328.19 7,328.22 7,328.07 7,328.07 194.3K
14:34 7,326.95 7,326.95 7,324.34 7,324.34 82.3K
14:35 7,324.54 7,325.24 7,324.54 7,325.24 47.6K
14:36 7,324.69 7,324.69 7,323.62 7,323.62 75.6K
14:37 7,323.98 7,323.98 7,323.42 7,323.87 61.6K
14:38 7,323.97 7,325.65 7,323.97 7,325.65 44.5K
14:39 7,326.22 7,326.37 7,326.09 7,326.09 39.6K
14:40 7,324.77 7,324.77 7,324.33 7,324.33 123.8K
14:41 7,324.33 7,324.93 7,324.33 7,324.41 97.6K
14:42 7,323.25 7,323.53 7,323.25 7,323.53 99.8K
14:43 7,323.53 7,323.58 7,322.24 7,322.24 79.6K
14:44 7,322.68 7,324.26 7,322.68 7,324.26 96.1K
14:45 7,324.26 7,324.26 7,321.60 7,321.60 85.1K
14:46 7,321.60 7,321.90 7,321.34 7,321.90 36.1K
14:47 7,321.54 7,321.54 7,319.57 7,319.57 161.6K
14:48 7,319.34 7,319.34 7,317.90 7,317.90 41.3K
14:49 7,317.60 7,317.65 7,316.81 7,317.65 62.2K
14:50 7,318.16 7,318.16 7,317.10 7,317.28 72.4K
14:51 7,317.36 7,317.36 7,314.80 7,314.80 128.8K
14:52 7,316.02 7,318.15 7,316.02 7,318.15 109.2K
14:53 7,319.01 7,319.01 7,318.07 7,318.11 88.3K
14:54 7,319.43 7,320.51 7,319.36 7,320.51 222.5K
14:55 7,319.64 7,319.64 7,317.30 7,317.30 83.1K
14:56 7,317.75 7,317.75 7,313.59 7,313.59 170.4K
14:57 7,313.59 7,314.05 7,313.40 7,313.40 134.9K
14:58 7,313.40 7,314.06 7,313.40 7,313.88 49.3K
14:59 7,314.05 7,314.14 7,313.43 7,313.43 76.9K
15:00 7,313.43 7,314.28 7,313.43 7,314.23 87.1K
15:01 7,313.78 7,314.76 7,313.60 7,313.60 112.2K
15:02 7,313.11 7,313.78 7,313.11 7,313.78 108.4K
15:03 7,313.78 7,315.06 7,313.78 7,314.38 103.3K
15:04 7,314.73 7,314.73 7,312.77 7,312.77 205.8K
15:05 7,312.43 7,313.28 7,312.43 7,313.28 36.4K
15:06 7,313.28 7,314.24 7,313.28 7,314.15 54.3K
15:07 7,314.32 7,314.90 7,313.68 7,314.90 46.3K
15:08 7,314.82 7,315.62 7,314.82 7,315.43 56.4K
15:09 7,315.89 7,316.51 7,315.46 7,315.46 35.5K
15:10 7,315.45 7,315.58 7,314.70 7,314.70 69.4K
15:11 7,314.71 7,314.71 7,313.91 7,313.91 37.5K
15:12 7,313.91 7,313.91 7,312.18 7,312.18 80.6K
15:13 7,312.38 7,312.40 7,312.00 7,312.40 121.3K
15:14 7,312.87 7,314.81 7,312.87 7,314.04 99.9K
15:15 7,315.18 7,315.25 7,314.50 7,314.51 385.9K
15:16 7,313.93 7,313.93 7,312.93 7,313.02 93.1K
15:17 7,312.78 7,312.78 7,310.20 7,311.17 191.5K
15:18 7,310.98 7,310.98 7,309.51 7,309.51 134.8K
15:19 7,309.01 7,309.22 7,308.50 7,308.67 90.1K
15:20 7,308.46 7,308.46 7,307.51 7,307.51 53.9K
15:21 7,307.16 7,307.16 7,305.54 7,305.54 58.2K
15:22 7,305.02 7,305.75 7,305.02 7,305.75 94.3K
15:23 7,305.62 7,306.93 7,305.62 7,305.69 124.6K
15:24 7,305.83 7,305.83 7,304.49 7,304.49 149.6K
15:25 7,303.91 7,306.28 7,303.91 7,306.28 142.2K
15:26 7,306.78 7,306.83 7,306.55 7,306.64 47.5K
15:27 7,306.61 7,306.61 7,305.15 7,305.15 104.1K
15:28 7,305.23 7,305.23 7,304.30 7,304.39 104.1K
15:29 7,303.59 7,303.59 7,303.03 7,303.31 96.9K
15:30 7,303.24 7,303.24 7,302.76 7,302.76 108.1K
15:31 7,302.33 7,302.33 7,301.17 7,301.17 184.4K
15:32 7,301.90 7,301.90 7,301.17 7,301.17 107.1K
15:33 7,301.09 7,301.09 7,300.06 7,300.37 298.3K
15:34 7,299.94 7,300.56 7,299.94 7,300.56 70.9K
15:35 7,301.01 7,301.95 7,301.01 7,301.95 178.5K
15:36 7,301.34 7,301.40 7,300.05 7,301.40 171.6K
15:37 7,301.22 7,301.49 7,301.22 7,301.36 368.1K
15:38 7,301.14 7,303.67 7,301.14 7,303.67 243.1K
15:39 7,304.27 7,304.27 7,301.89 7,301.89 88.4K
15:40 7,300.66 7,301.50 7,300.66 7,301.50 104.5K
15:41 7,301.35 7,301.71 7,301.35 7,301.47 95.9K
15:42 7,301.43 7,301.43 7,301.24 7,301.24 111.2K
15:43 7,300.93 7,302.02 7,300.33 7,301.71 241.4K
15:44 7,301.98 7,302.33 7,301.74 7,302.33 187.3K
15:45 7,302.44 7,302.44 7,301.43 7,301.64 134.4K
15:46 7,301.64 7,303.00 7,301.64 7,302.21 143.6K
15:47 7,302.21 7,302.45 7,302.21 7,302.45 171.3K
15:48 7,302.30 7,302.30 7,300.51 7,301.39 258.5K
15:49 7,302.69 7,303.21 7,302.69 7,303.16 237.8K
15:50 7,303.16 7,303.16 7,302.70 7,303.13 536.2K
15:51 7,303.13 7,304.22 7,301.02 7,304.22 223.2K
15:52 7,303.65 7,305.19 7,303.53 7,305.19 298.4K
15:53 7,305.77 7,307.30 7,305.77 7,307.19 204.8K
15:54 7,307.69 7,308.07 7,307.69 7,307.81 474.4K
15:55 7,308.55 7,310.30 7,308.17 7,310.30 406.6K
15:56 7,313.15 7,313.15 7,312.40 7,312.40 523.8K
15:57 7,312.90 7,314.59 7,311.85 7,314.59 410.3K
15:58 7,315.54 7,316.41 7,315.01 7,315.01 606.0K
15:59 7,315.39 7,318.95 7,315.39 7,317.82 1,558.1K
16:00 7,318.42 7,319.61 7,318.42 7,319.61 17,157.9K
16:01 7,319.61 7,319.61 7,319.61 7,319.61 196.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし