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 7,319.61 7,319.61 7,297.61 7,298.72 1,078.6K
09:31 7,299.02 7,301.85 7,297.55 7,298.62 211.0K
09:32 7,301.17 7,303.68 7,296.04 7,296.04 479.5K
09:33 7,306.49 7,310.17 7,304.98 7,310.17 227.0K
09:34 7,314.23 7,315.54 7,311.89 7,313.37 261.1K
09:35 7,316.56 7,316.56 7,312.18 7,312.18 151.4K
09:36 7,312.12 7,313.07 7,311.00 7,313.07 245.3K
09:37 7,314.05 7,316.24 7,314.05 7,316.24 104.9K
09:38 7,314.99 7,316.33 7,314.99 7,316.33 185.4K
09:39 7,313.60 7,313.60 7,311.59 7,312.57 297.3K
09:40 7,315.74 7,316.03 7,313.59 7,313.59 148.8K
09:41 7,311.57 7,311.57 7,306.25 7,306.25 341.0K
09:42 7,306.66 7,307.88 7,305.90 7,307.88 221.1K
09:43 7,307.62 7,310.88 7,307.62 7,310.88 212.2K
09:44 7,310.44 7,310.47 7,309.65 7,310.47 142.6K
09:45 7,309.18 7,309.56 7,309.18 7,309.56 164.2K
09:46 7,311.70 7,316.63 7,311.70 7,316.63 317.2K
09:47 7,318.70 7,318.70 7,311.99 7,311.99 399.3K
09:48 7,310.16 7,310.16 7,305.96 7,307.08 273.3K
09:49 7,309.25 7,309.25 7,307.57 7,308.89 94.2K
09:50 7,308.93 7,309.57 7,307.31 7,307.31 250.5K
09:51 7,307.99 7,313.14 7,307.99 7,313.14 121.3K
09:52 7,312.18 7,315.12 7,312.18 7,315.12 343.4K
09:53 7,314.63 7,314.63 7,312.44 7,313.64 79.9K
09:54 7,314.07 7,314.33 7,313.63 7,313.63 115.8K
09:55 7,314.22 7,314.22 7,313.55 7,313.58 90.9K
09:56 7,315.54 7,316.51 7,315.08 7,315.08 119.2K
09:57 7,314.59 7,316.80 7,314.59 7,316.80 134.0K
09:58 7,317.09 7,317.09 7,312.23 7,312.23 150.1K
09:59 7,311.81 7,311.81 7,309.05 7,310.04 128.9K
10:00 7,310.17 7,312.28 7,310.17 7,312.28 83.4K
10:01 7,310.96 7,310.96 7,309.82 7,309.82 222.7K
10:02 7,307.18 7,310.14 7,307.18 7,310.14 87.0K
10:03 7,309.34 7,310.21 7,307.86 7,307.86 52.5K
10:04 7,305.87 7,308.34 7,305.87 7,308.34 130.8K
10:05 7,307.00 7,307.32 7,306.61 7,307.32 269.5K
10:06 7,306.62 7,307.41 7,306.61 7,307.12 135.3K
10:07 7,307.59 7,307.59 7,303.21 7,303.21 202.3K
10:08 7,302.90 7,303.71 7,302.61 7,303.71 211.7K
10:09 7,304.48 7,307.25 7,304.48 7,307.25 122.2K
10:10 7,307.48 7,309.30 7,307.48 7,308.24 97.4K
10:11 7,309.50 7,310.37 7,309.03 7,309.03 71.1K
10:12 7,307.44 7,308.89 7,307.44 7,308.89 214.7K
10:13 7,308.36 7,310.52 7,308.36 7,310.52 78.2K
10:14 7,310.54 7,310.54 7,309.19 7,310.08 84.5K
10:15 7,311.12 7,312.81 7,311.12 7,312.55 91.8K
10:16 7,312.91 7,312.91 7,308.39 7,308.39 260.6K
10:17 7,307.47 7,308.74 7,307.47 7,307.50 269.6K
10:18 7,307.77 7,307.77 7,303.03 7,303.03 186.3K
10:19 7,303.17 7,303.17 7,299.57 7,300.95 204.7K
10:20 7,301.43 7,303.85 7,301.43 7,303.85 404.9K
10:21 7,305.20 7,306.35 7,304.08 7,304.10 90.8K
10:22 7,304.80 7,305.89 7,304.80 7,305.36 58.8K
10:23 7,306.59 7,306.59 7,303.74 7,303.97 104.5K
10:24 7,302.78 7,304.30 7,302.78 7,303.21 90.9K
10:25 7,301.75 7,301.75 7,294.26 7,294.26 316.1K
10:26 7,295.58 7,297.84 7,295.58 7,297.24 222.1K
10:27 7,298.09 7,299.77 7,298.09 7,298.35 93.7K
10:28 7,297.27 7,299.29 7,297.27 7,298.71 70.5K
10:29 7,298.97 7,300.20 7,298.27 7,300.20 77.6K
10:30 7,300.75 7,300.76 7,300.21 7,300.21 244.7K
10:31 7,299.31 7,300.60 7,299.03 7,300.60 148.5K
10:32 7,302.02 7,302.02 7,296.39 7,296.39 613.7K
10:33 7,296.57 7,296.57 7,295.55 7,296.30 164.6K
10:34 7,298.28 7,300.54 7,298.28 7,300.54 106.4K
10:35 7,302.60 7,303.44 7,302.06 7,303.44 104.3K
10:36 7,305.83 7,306.75 7,305.42 7,306.75 190.3K
10:37 7,302.23 7,302.93 7,302.23 7,302.45 169.6K
10:38 7,302.52 7,304.68 7,302.52 7,304.68 39.7K
10:39 7,304.79 7,307.64 7,304.79 7,306.91 128.8K
10:40 7,308.24 7,310.57 7,308.24 7,310.57 94.5K
10:41 7,310.36 7,310.36 7,309.17 7,309.78 146.2K
10:42 7,310.15 7,311.32 7,310.15 7,311.02 110.8K
10:43 7,311.35 7,312.24 7,311.18 7,311.25 77.4K
10:44 7,309.97 7,309.97 7,306.87 7,306.87 134.5K
10:45 7,306.31 7,306.31 7,303.59 7,303.59 122.1K
10:46 7,304.85 7,305.28 7,303.60 7,303.60 58.5K
10:47 7,303.97 7,304.86 7,303.97 7,304.42 147.3K
10:48 7,306.06 7,306.06 7,304.48 7,304.48 264.7K
10:49 7,304.11 7,304.11 7,299.17 7,300.06 146.1K
10:50 7,300.18 7,300.73 7,300.18 7,300.22 35.8K
10:51 7,300.84 7,300.93 7,299.76 7,300.93 100.9K
10:52 7,300.80 7,300.83 7,299.42 7,299.42 43.0K
10:53 7,300.59 7,300.59 7,298.96 7,300.11 93.2K
10:54 7,300.49 7,300.68 7,300.00 7,300.49 72.1K
10:55 7,299.10 7,299.74 7,298.86 7,298.86 109.7K
10:56 7,299.01 7,299.26 7,295.89 7,295.89 91.8K
10:57 7,295.58 7,296.34 7,295.58 7,296.34 95.5K
10:58 7,295.95 7,295.95 7,295.15 7,295.38 69.1K
10:59 7,296.37 7,296.86 7,296.28 7,296.86 106.2K
11:00 7,298.40 7,299.62 7,298.40 7,299.38 97.0K
11:01 7,299.65 7,300.91 7,299.65 7,300.91 139.9K
11:02 7,301.31 7,301.87 7,301.31 7,301.87 36.4K
11:03 7,301.30 7,301.30 7,296.90 7,297.32 159.2K
11:04 7,297.71 7,299.25 7,297.71 7,298.06 140.4K
11:05 7,297.30 7,297.57 7,297.19 7,297.44 44.4K
11:06 7,297.73 7,297.98 7,297.55 7,297.55 47.9K
11:07 7,297.15 7,297.15 7,296.05 7,296.05 88.7K
11:08 7,295.50 7,295.69 7,295.03 7,295.03 57.1K
11:09 7,293.47 7,293.47 7,290.87 7,290.87 135.2K
11:10 7,290.59 7,294.85 7,290.59 7,294.85 142.9K
11:11 7,294.68 7,295.49 7,294.68 7,295.49 103.8K
11:12 7,295.14 7,295.14 7,292.32 7,292.32 93.1K
11:13 7,293.23 7,293.23 7,291.02 7,291.02 78.7K
11:14 7,291.57 7,291.57 7,290.66 7,291.52 70.5K
11:15 7,290.94 7,291.68 7,290.60 7,291.68 78.1K
11:16 7,292.25 7,294.04 7,292.03 7,294.04 101.0K
11:17 7,294.15 7,294.45 7,293.57 7,294.45 65.6K
11:18 7,294.56 7,295.04 7,294.47 7,295.04 94.0K
11:19 7,294.62 7,294.62 7,292.23 7,292.23 108.3K
11:20 7,291.52 7,292.08 7,291.47 7,291.47 70.7K
11:21 7,291.20 7,291.20 7,290.81 7,290.84 76.0K
11:22 7,290.55 7,290.55 7,289.26 7,289.26 68.9K
11:23 7,288.72 7,288.72 7,287.89 7,287.89 133.2K
11:24 7,288.03 7,288.59 7,287.89 7,287.89 89.8K
11:25 7,288.18 7,288.79 7,288.18 7,288.79 56.2K
11:26 7,289.57 7,289.57 7,288.22 7,288.74 64.2K
11:27 7,289.12 7,289.26 7,288.53 7,288.70 53.1K
11:28 7,288.54 7,288.70 7,287.34 7,287.69 118.4K
11:29 7,287.01 7,287.91 7,286.85 7,286.85 84.5K
11:30 7,286.53 7,287.14 7,285.13 7,287.14 289.1K
11:31 7,286.37 7,287.75 7,286.37 7,287.42 74.0K
11:32 7,286.54 7,287.01 7,286.08 7,286.08 76.4K
11:33 7,285.93 7,289.38 7,285.93 7,289.38 45.9K
11:34 7,289.30 7,290.37 7,289.17 7,290.37 47.4K
11:35 7,290.32 7,290.38 7,290.32 7,290.35 28.6K
11:36 7,290.05 7,290.33 7,289.41 7,290.33 87.3K
11:37 7,289.59 7,289.59 7,288.67 7,288.71 545.7K
11:38 7,287.83 7,287.83 7,286.48 7,286.48 142.7K
11:39 7,286.69 7,287.07 7,286.69 7,286.79 97.2K
11:40 7,286.44 7,287.52 7,286.44 7,287.52 93.0K
11:41 7,287.94 7,287.94 7,286.61 7,286.77 54.8K
11:42 7,288.38 7,289.96 7,288.38 7,289.85 92.5K
11:43 7,289.55 7,290.86 7,289.55 7,290.86 62.8K
11:44 7,290.86 7,290.94 7,289.68 7,289.68 155.5K
11:45 7,289.96 7,292.55 7,289.96 7,291.08 173.4K
11:46 7,291.24 7,291.24 7,289.32 7,289.32 121.7K
11:47 7,288.71 7,288.71 7,287.22 7,287.22 139.4K
11:48 7,287.06 7,287.17 7,286.71 7,287.17 105.1K
11:49 7,288.07 7,289.79 7,288.07 7,289.66 80.3K
11:50 7,289.08 7,290.07 7,289.08 7,290.07 144.2K
11:51 7,290.00 7,290.38 7,289.44 7,289.44 36.3K
11:52 7,287.95 7,287.95 7,285.42 7,285.42 51.0K
11:53 7,285.49 7,287.80 7,285.49 7,287.80 65.6K
11:54 7,287.98 7,289.28 7,287.98 7,289.28 66.0K
11:55 7,288.90 7,289.71 7,288.90 7,289.15 81.8K
11:56 7,289.04 7,289.66 7,289.04 7,289.66 37.7K
11:57 7,289.56 7,290.01 7,289.40 7,289.74 121.6K
11:58 7,290.05 7,291.28 7,290.00 7,291.28 37.2K
11:59 7,291.38 7,291.38 7,289.19 7,289.19 47.1K
12:00 7,289.11 7,289.31 7,288.86 7,289.31 71.8K
12:01 7,289.29 7,290.97 7,289.29 7,290.91 54.2K
12:02 7,291.92 7,291.92 7,288.85 7,288.85 48.0K
12:03 7,288.60 7,289.07 7,288.60 7,288.93 51.7K
12:04 7,288.77 7,289.84 7,288.46 7,288.46 66.1K
12:05 7,288.42 7,289.46 7,288.42 7,289.41 118.6K
12:06 7,289.99 7,290.30 7,288.75 7,288.75 36.0K
12:07 7,288.79 7,288.79 7,288.04 7,288.04 59.3K
12:08 7,287.69 7,287.69 7,286.66 7,286.83 94.1K
12:09 7,286.06 7,286.06 7,284.67 7,284.67 31.1K
12:10 7,285.38 7,285.38 7,283.06 7,283.06 48.2K
12:11 7,283.04 7,283.86 7,283.04 7,283.86 41.6K
12:12 7,284.64 7,285.42 7,284.64 7,285.42 71.3K
12:13 7,285.56 7,286.21 7,285.56 7,286.20 50.7K
12:14 7,286.07 7,287.37 7,286.07 7,286.49 66.3K
12:15 7,287.20 7,287.30 7,286.02 7,286.02 72.1K
12:16 7,286.56 7,286.62 7,286.37 7,286.62 49.2K
12:17 7,287.15 7,289.73 7,287.15 7,289.13 29.7K
12:18 7,289.29 7,289.97 7,288.98 7,289.63 93.0K
12:19 7,290.26 7,291.65 7,290.26 7,291.65 89.2K
12:20 7,291.81 7,291.96 7,291.81 7,291.81 52.4K
12:21 7,291.97 7,292.62 7,291.61 7,292.62 48.1K
12:22 7,292.66 7,293.21 7,292.48 7,293.21 53.9K
12:23 7,293.41 7,294.43 7,293.41 7,294.43 65.5K
12:24 7,294.47 7,294.47 7,293.85 7,293.85 131.5K
12:25 7,294.33 7,294.38 7,294.16 7,294.38 64.9K
12:26 7,294.13 7,295.80 7,294.13 7,295.80 114.7K
12:27 7,295.52 7,296.19 7,295.39 7,296.19 57.9K
12:28 7,295.49 7,295.62 7,294.78 7,294.83 33.3K
12:29 7,295.47 7,296.77 7,295.47 7,296.77 31.8K
12:30 7,297.22 7,297.77 7,297.04 7,297.04 27.0K
12:31 7,296.87 7,297.60 7,296.87 7,297.53 55.6K
12:32 7,296.83 7,297.77 7,296.76 7,297.77 47.9K
12:33 7,297.76 7,297.92 7,297.26 7,297.92 117.2K
12:34 7,297.98 7,298.22 7,297.98 7,298.22 66.5K
12:35 7,297.97 7,298.36 7,297.89 7,297.99 44.0K
12:36 7,298.14 7,298.48 7,298.14 7,298.48 58.3K
12:37 7,298.25 7,298.25 7,296.58 7,296.58 128.0K
12:38 7,296.43 7,297.05 7,296.27 7,297.05 65.9K
12:39 7,296.95 7,296.95 7,295.91 7,295.91 63.0K
12:40 7,295.48 7,295.61 7,295.33 7,295.33 36.7K
12:41 7,295.58 7,296.12 7,295.58 7,295.99 29.7K
12:42 7,295.20 7,295.60 7,295.02 7,295.07 39.4K
12:43 7,295.03 7,295.64 7,294.89 7,295.64 27.0K
12:44 7,295.51 7,296.62 7,295.51 7,296.62 85.9K
12:45 7,295.79 7,297.57 7,295.79 7,297.57 82.9K
12:46 7,297.96 7,300.89 7,297.96 7,300.89 163.7K
12:47 7,301.06 7,301.13 7,299.84 7,299.84 31.3K
12:48 7,299.39 7,299.39 7,298.93 7,298.93 78.5K
12:49 7,299.54 7,301.53 7,299.54 7,301.53 143.1K
12:50 7,301.74 7,302.09 7,301.74 7,302.09 38.0K
12:51 7,302.96 7,304.41 7,302.96 7,304.41 61.3K
12:52 7,304.78 7,305.62 7,304.06 7,304.06 55.8K
12:53 7,304.60 7,305.02 7,304.20 7,304.20 140.5K
12:54 7,303.85 7,304.66 7,303.85 7,304.66 47.1K
12:55 7,304.63 7,304.87 7,304.36 7,304.36 52.6K
12:56 7,304.01 7,304.12 7,303.61 7,304.12 56.1K
12:57 7,304.12 7,304.78 7,304.12 7,304.78 48.4K
12:58 7,305.09 7,305.40 7,304.35 7,304.35 226.1K
12:59 7,304.12 7,304.12 7,302.43 7,302.62 288.5K
13:00 7,302.56 7,302.56 7,301.00 7,301.30 60.5K
13:01 7,301.72 7,302.36 7,301.43 7,302.36 55.9K
13:02 7,302.39 7,302.89 7,302.39 7,302.53 51.7K
13:03 7,302.69 7,302.71 7,302.37 7,302.71 20.4K
13:04 7,302.95 7,303.71 7,302.60 7,303.71 45.2K
13:05 7,304.35 7,304.58 7,304.29 7,304.29 41.4K
13:06 7,303.98 7,304.49 7,303.98 7,304.15 189.9K
13:07 7,304.16 7,304.23 7,303.69 7,303.69 29.8K
13:08 7,303.80 7,303.80 7,302.49 7,302.49 21.1K
13:09 7,302.50 7,302.55 7,302.19 7,302.19 102.4K
13:10 7,302.02 7,302.02 7,298.27 7,298.27 99.7K
13:11 7,298.14 7,298.65 7,298.13 7,298.65 35.0K
13:12 7,298.33 7,298.46 7,298.31 7,298.42 34.2K
13:13 7,298.48 7,299.04 7,298.48 7,299.04 19.0K
13:14 7,298.83 7,298.83 7,298.63 7,298.63 34.7K
13:15 7,298.69 7,299.33 7,298.69 7,299.33 70.0K
13:16 7,299.22 7,299.39 7,298.93 7,299.39 65.9K
13:17 7,299.97 7,299.97 7,298.20 7,298.20 112.3K
13:18 7,297.91 7,298.48 7,297.91 7,298.47 18.9K
13:19 7,298.62 7,298.73 7,298.21 7,298.73 247.7K
13:20 7,299.10 7,300.15 7,299.10 7,300.02 217.9K
13:21 7,299.62 7,299.80 7,298.58 7,298.58 173.4K
13:22 7,298.54 7,298.54 7,297.95 7,298.31 38.2K
13:23 7,297.80 7,297.80 7,297.13 7,297.13 54.3K
13:24 7,296.27 7,296.27 7,294.49 7,294.82 195.1K
13:25 7,295.41 7,295.51 7,295.33 7,295.34 62.4K
13:26 7,295.17 7,295.59 7,294.81 7,294.81 27.8K
13:27 7,294.56 7,295.80 7,294.56 7,295.80 55.6K
13:28 7,295.77 7,296.32 7,295.77 7,296.32 55.0K
13:29 7,296.06 7,296.06 7,295.76 7,295.76 92.7K
13:30 7,297.06 7,298.60 7,297.06 7,298.60 35.8K
13:31 7,298.65 7,299.08 7,298.60 7,299.08 33.5K
13:32 7,299.34 7,299.82 7,299.34 7,299.82 17.3K
13:33 7,300.75 7,301.25 7,300.75 7,301.25 49.6K
13:34 7,301.44 7,302.83 7,301.44 7,302.83 73.6K
13:35 7,305.00 7,305.82 7,304.77 7,305.82 110.8K
13:36 7,306.19 7,306.93 7,306.19 7,306.93 30.4K
13:37 7,306.71 7,306.90 7,306.34 7,306.90 34.0K
13:38 7,307.26 7,309.58 7,307.26 7,309.58 122.7K
13:39 7,309.88 7,311.19 7,309.88 7,311.19 49.9K
13:40 7,311.26 7,312.26 7,311.26 7,312.24 42.2K
13:41 7,312.56 7,312.76 7,312.11 7,312.11 75.3K
13:42 7,311.74 7,314.09 7,311.74 7,314.09 52.7K
13:43 7,314.50 7,314.81 7,314.26 7,314.26 31.4K
13:44 7,314.21 7,314.21 7,313.73 7,313.95 88.6K
13:45 7,313.81 7,314.03 7,313.70 7,313.70 42.5K
13:46 7,314.55 7,315.00 7,314.48 7,315.00 66.7K
13:47 7,314.83 7,315.11 7,313.05 7,313.05 372.9K
13:48 7,312.49 7,312.49 7,311.12 7,311.12 60.1K
13:49 7,310.85 7,311.88 7,310.85 7,311.43 64.5K
13:50 7,311.87 7,312.16 7,311.87 7,312.06 37.1K
13:51 7,312.24 7,312.85 7,312.24 7,312.85 47.9K
13:52 7,312.85 7,312.85 7,312.40 7,312.75 97.1K
13:53 7,312.84 7,312.91 7,312.57 7,312.91 148.9K
13:54 7,313.17 7,313.17 7,310.16 7,310.16 74.3K
13:55 7,311.03 7,311.03 7,309.79 7,309.79 62.2K
13:56 7,309.65 7,309.65 7,307.57 7,307.57 98.3K
13:57 7,307.80 7,308.09 7,307.76 7,308.09 43.9K
13:58 7,308.10 7,308.61 7,308.08 7,308.28 72.5K
13:59 7,307.79 7,307.79 7,306.28 7,306.28 118.9K
14:00 7,307.30 7,309.60 7,307.30 7,309.60 127.8K
14:01 7,311.07 7,311.07 7,307.35 7,307.35 70.5K
14:02 7,306.59 7,306.59 7,300.25 7,300.25 250.0K
14:03 7,300.63 7,302.47 7,300.63 7,300.84 65.3K
14:04 7,300.46 7,300.61 7,300.33 7,300.33 33.7K
14:05 7,300.85 7,301.40 7,300.69 7,300.69 68.5K
14:06 7,300.08 7,300.08 7,297.76 7,297.76 91.8K
14:07 7,297.28 7,297.81 7,296.71 7,296.71 53.5K
14:08 7,296.48 7,296.96 7,296.48 7,296.50 56.6K
14:09 7,295.67 7,296.19 7,295.65 7,295.95 68.4K
14:10 7,296.23 7,298.20 7,296.23 7,297.51 126.1K
14:11 7,298.91 7,299.75 7,298.91 7,299.34 85.1K
14:12 7,298.27 7,301.11 7,298.00 7,300.96 132.0K
14:13 7,299.21 7,299.77 7,298.74 7,298.74 89.2K
14:14 7,298.82 7,299.68 7,298.82 7,298.83 70.6K
14:15 7,299.71 7,301.97 7,299.71 7,301.97 71.8K
14:16 7,303.48 7,303.48 7,302.60 7,302.60 66.3K
14:17 7,303.23 7,304.37 7,303.23 7,304.37 51.0K
14:18 7,304.57 7,306.33 7,304.57 7,305.05 61.1K
14:19 7,304.29 7,304.32 7,300.93 7,300.93 224.2K
14:20 7,300.29 7,302.25 7,300.29 7,302.25 28.6K
14:21 7,303.54 7,303.67 7,302.95 7,302.96 62.5K
14:22 7,302.20 7,302.81 7,301.57 7,302.81 206.2K
14:23 7,302.96 7,305.12 7,302.96 7,305.12 94.6K
14:24 7,305.33 7,306.89 7,305.33 7,306.15 63.4K
14:25 7,305.86 7,306.09 7,305.55 7,306.09 38.6K
14:26 7,305.48 7,305.59 7,303.95 7,303.95 53.9K
14:27 7,303.48 7,303.74 7,303.04 7,303.04 133.8K
14:28 7,301.63 7,301.63 7,300.72 7,300.72 118.7K
14:29 7,301.17 7,301.47 7,301.02 7,301.47 43.2K
14:30 7,301.34 7,301.59 7,300.98 7,301.30 147.7K
14:31 7,301.12 7,301.12 7,300.20 7,300.70 49.4K
14:32 7,300.97 7,301.40 7,300.86 7,300.86 65.2K
14:33 7,301.66 7,303.44 7,301.66 7,302.96 54.2K
14:34 7,303.16 7,303.16 7,301.34 7,301.34 192.8K
14:35 7,302.23 7,302.34 7,299.95 7,300.47 100.9K
14:36 7,302.25 7,302.73 7,302.16 7,302.16 100.9K
14:37 7,301.49 7,301.49 7,298.73 7,300.15 465.0K
14:38 7,299.00 7,299.00 7,296.23 7,298.15 580.7K
14:39 7,297.51 7,297.51 7,295.93 7,295.93 124.7K
14:40 7,296.14 7,296.14 7,295.38 7,295.99 116.5K
14:41 7,296.07 7,297.32 7,296.07 7,297.23 167.4K
14:42 7,296.52 7,301.69 7,296.52 7,301.69 140.2K
14:43 7,302.46 7,303.41 7,302.20 7,303.41 57.4K
14:44 7,304.15 7,305.58 7,304.15 7,305.42 61.2K
14:45 7,307.15 7,308.13 7,307.01 7,308.13 66.0K
14:46 7,310.73 7,310.73 7,308.64 7,308.64 196.1K
14:47 7,307.82 7,307.82 7,306.85 7,307.33 65.4K
14:48 7,307.13 7,307.51 7,305.60 7,305.68 108.2K
14:49 7,304.10 7,304.10 7,298.62 7,298.71 341.2K
14:50 7,298.50 7,298.50 7,291.48 7,291.48 517.5K
14:51 7,291.54 7,293.00 7,291.00 7,292.93 150.7K
14:52 7,295.07 7,295.38 7,294.43 7,295.38 146.6K
14:53 7,296.03 7,296.03 7,291.71 7,291.71 184.9K
14:54 7,291.32 7,293.15 7,291.32 7,292.76 50.3K
14:55 7,293.09 7,293.09 7,291.79 7,292.84 69.2K
14:56 7,290.46 7,290.46 7,287.88 7,287.88 134.1K
14:57 7,286.03 7,286.13 7,285.26 7,285.26 159.3K
14:58 7,286.01 7,286.16 7,285.76 7,285.76 142.5K
14:59 7,285.50 7,286.58 7,284.91 7,284.91 151.0K
15:00 7,283.52 7,283.52 7,282.04 7,282.04 264.8K
15:01 7,283.47 7,283.60 7,281.59 7,281.59 255.8K
15:02 7,281.72 7,282.05 7,278.98 7,278.98 149.0K
15:03 7,282.33 7,282.68 7,278.73 7,278.73 180.6K
15:04 7,279.02 7,279.02 7,274.53 7,274.53 391.1K
15:05 7,274.81 7,278.01 7,274.81 7,276.62 149.8K
15:06 7,276.11 7,276.62 7,276.02 7,276.62 140.9K
15:07 7,278.27 7,281.19 7,278.27 7,281.19 141.3K
15:08 7,281.63 7,282.78 7,279.67 7,279.67 140.7K
15:09 7,279.80 7,283.32 7,279.80 7,283.32 58.7K
15:10 7,282.28 7,283.03 7,282.14 7,282.14 70.2K
15:11 7,282.45 7,286.66 7,282.45 7,286.66 143.6K
15:12 7,287.93 7,287.93 7,287.09 7,287.87 39.4K
15:13 7,288.17 7,288.28 7,287.25 7,287.62 80.7K
15:14 7,288.37 7,292.67 7,288.37 7,292.67 125.7K
15:15 7,288.70 7,288.70 7,284.88 7,285.52 159.7K
15:16 7,283.68 7,283.68 7,276.45 7,276.45 232.0K
15:17 7,275.31 7,275.31 7,274.12 7,275.28 217.2K
15:18 7,274.00 7,278.49 7,274.00 7,277.98 142.6K
15:19 7,277.40 7,278.05 7,277.14 7,278.05 41.0K
15:20 7,279.11 7,282.02 7,279.11 7,282.02 78.4K
15:21 7,280.88 7,282.10 7,280.81 7,282.10 128.1K
15:22 7,282.21 7,282.21 7,278.53 7,278.53 123.9K
15:23 7,278.13 7,278.13 7,275.87 7,276.68 126.1K
15:24 7,276.18 7,276.28 7,275.50 7,276.28 106.8K
15:25 7,276.68 7,277.00 7,275.81 7,277.00 102.8K
15:26 7,276.74 7,277.47 7,276.74 7,277.47 80.7K
15:27 7,277.84 7,277.84 7,277.18 7,277.33 118.7K
15:28 7,276.11 7,277.00 7,276.01 7,277.00 78.8K
15:29 7,276.10 7,276.10 7,274.84 7,275.14 229.3K
15:30 7,274.81 7,278.16 7,274.81 7,277.58 173.6K
15:31 7,279.77 7,282.05 7,279.77 7,281.10 221.8K
15:32 7,281.08 7,281.08 7,280.36 7,280.51 164.0K
15:33 7,279.64 7,279.64 7,279.15 7,279.36 240.0K
15:34 7,281.78 7,281.78 7,279.00 7,279.47 114.8K
15:35 7,279.54 7,280.49 7,279.54 7,280.49 132.1K
15:36 7,280.78 7,281.82 7,278.41 7,278.41 191.3K
15:37 7,277.98 7,277.98 7,275.57 7,275.57 255.6K
15:38 7,275.82 7,279.81 7,275.82 7,279.81 137.6K
15:39 7,279.29 7,279.29 7,278.78 7,279.18 127.1K
15:40 7,278.62 7,278.66 7,277.99 7,278.66 216.8K
15:41 7,278.93 7,279.50 7,278.63 7,278.63 96.6K
15:42 7,278.99 7,279.09 7,278.31 7,279.09 122.7K
15:43 7,279.23 7,279.88 7,278.70 7,279.80 179.6K
15:44 7,280.31 7,281.52 7,280.31 7,281.20 166.9K
15:45 7,281.15 7,282.74 7,281.15 7,282.74 118.8K
15:46 7,284.57 7,286.08 7,284.57 7,286.06 156.0K
15:47 7,285.91 7,289.54 7,285.91 7,289.54 135.1K
15:48 7,290.55 7,294.65 7,290.55 7,294.65 282.3K
15:49 7,293.27 7,293.76 7,292.31 7,293.76 242.8K
15:50 7,294.05 7,298.94 7,294.05 7,298.94 411.3K
15:51 7,298.93 7,298.93 7,295.12 7,297.64 237.4K
15:52 7,296.97 7,297.44 7,296.97 7,297.29 195.9K
15:53 7,296.85 7,296.85 7,293.72 7,294.16 207.6K
15:54 7,296.37 7,298.59 7,296.37 7,298.59 553.5K
15:55 7,299.91 7,300.60 7,299.43 7,300.52 526.8K
15:56 7,302.64 7,307.49 7,302.64 7,307.49 660.8K
15:57 7,306.82 7,309.42 7,306.82 7,309.42 436.1K
15:58 7,310.07 7,310.40 7,309.71 7,310.09 856.8K
15:59 7,310.55 7,310.63 7,308.98 7,308.98 787.4K
16:00 7,306.60 7,306.60 7,305.80 7,305.80 15,671.1K
16:01 7,305.80 7,305.80 7,305.80 7,305.80 24.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし