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 7,273.22 7,273.22 7,206.17 7,206.32 5,567.7K
09:31 7,197.57 7,197.57 7,183.85 7,183.85 498.0K
09:32 7,185.29 7,190.38 7,182.01 7,190.38 458.4K
09:33 7,189.71 7,225.18 7,189.71 7,225.18 445.0K
09:34 7,230.43 7,232.25 7,218.33 7,218.33 444.2K
09:35 7,216.42 7,216.42 7,205.97 7,205.97 439.3K
09:36 7,209.13 7,209.13 7,196.13 7,202.97 279.8K
09:37 7,203.70 7,205.28 7,201.82 7,203.88 382.8K
09:38 7,207.24 7,210.13 7,207.24 7,210.13 412.4K
09:39 7,208.90 7,213.05 7,208.90 7,211.50 298.7K
09:40 7,208.55 7,208.55 7,203.83 7,203.83 393.4K
09:41 7,204.98 7,211.69 7,202.15 7,202.15 286.2K
09:42 7,202.98 7,202.98 7,188.22 7,188.22 286.4K
09:43 7,180.49 7,184.96 7,180.49 7,183.66 517.9K
09:44 7,179.38 7,186.04 7,179.38 7,184.07 553.4K
09:45 7,183.78 7,186.58 7,183.78 7,183.99 230.8K
09:46 7,187.85 7,187.85 7,184.20 7,185.79 338.8K
09:47 7,183.05 7,186.52 7,181.80 7,186.52 171.8K
09:48 7,186.87 7,186.87 7,181.49 7,181.49 185.5K
09:49 7,178.02 7,178.02 7,168.55 7,168.55 242.7K
09:50 7,165.07 7,165.07 7,158.43 7,158.43 463.0K
09:51 7,161.16 7,167.75 7,159.74 7,167.75 220.0K
09:52 7,170.52 7,170.52 7,163.10 7,165.90 245.3K
09:53 7,164.92 7,164.92 7,157.26 7,159.55 352.9K
09:54 7,160.48 7,160.48 7,152.32 7,152.32 268.3K
09:55 7,150.90 7,157.86 7,150.90 7,155.99 295.0K
09:56 7,156.52 7,159.04 7,155.32 7,159.04 290.8K
09:57 7,162.31 7,164.70 7,162.31 7,164.70 314.1K
09:58 7,160.98 7,160.98 7,157.18 7,160.01 252.9K
09:59 7,161.22 7,161.22 7,159.17 7,159.17 172.3K
10:00 7,159.42 7,159.42 7,148.91 7,148.91 339.9K
10:01 7,147.18 7,149.16 7,144.23 7,144.23 438.4K
10:02 7,146.40 7,148.57 7,145.83 7,145.83 261.3K
10:03 7,148.95 7,149.01 7,147.09 7,147.09 376.7K
10:04 7,151.42 7,155.09 7,151.42 7,151.48 417.4K
10:05 7,152.86 7,157.64 7,152.86 7,156.25 320.1K
10:06 7,151.21 7,151.21 7,146.96 7,146.96 529.5K
10:07 7,145.58 7,146.14 7,143.49 7,143.49 274.5K
10:08 7,140.64 7,141.02 7,138.36 7,141.02 462.2K
10:09 7,144.03 7,151.48 7,144.03 7,151.48 388.3K
10:10 7,153.45 7,157.92 7,153.45 7,157.92 149.6K
10:11 7,161.88 7,172.98 7,161.88 7,172.98 265.3K
10:12 7,174.50 7,178.77 7,172.56 7,178.77 363.8K
10:13 7,183.02 7,188.38 7,183.02 7,188.38 431.0K
10:14 7,183.98 7,184.52 7,181.91 7,184.52 268.3K
10:15 7,186.36 7,194.40 7,186.36 7,194.40 272.9K
10:16 7,196.15 7,200.26 7,195.00 7,200.26 192.7K
10:17 7,199.16 7,200.24 7,195.65 7,198.75 139.3K
10:18 7,202.35 7,202.81 7,200.75 7,200.96 215.4K
10:19 7,202.52 7,206.17 7,202.52 7,206.17 237.9K
10:20 7,207.48 7,207.85 7,204.46 7,204.46 202.9K
10:21 7,206.22 7,208.25 7,206.22 7,208.25 213.4K
10:22 7,206.25 7,206.25 7,203.09 7,203.09 174.8K
10:23 7,200.65 7,200.65 7,198.65 7,199.32 359.5K
10:24 7,202.90 7,204.43 7,199.47 7,199.47 434.4K
10:25 7,202.03 7,202.97 7,200.68 7,202.97 279.3K
10:26 7,200.04 7,200.52 7,198.36 7,200.52 123.4K
10:27 7,201.69 7,201.69 7,198.21 7,200.97 107.8K
10:28 7,199.52 7,199.52 7,194.37 7,194.37 172.1K
10:29 7,192.75 7,192.75 7,188.87 7,188.87 410.9K
10:30 7,190.19 7,190.25 7,189.13 7,189.41 222.8K
10:31 7,190.25 7,192.64 7,190.25 7,191.69 183.7K
10:32 7,192.02 7,193.57 7,190.23 7,190.23 88.6K
10:33 7,190.00 7,194.36 7,190.00 7,194.36 104.0K
10:34 7,193.57 7,195.51 7,193.57 7,195.51 106.5K
10:35 7,197.91 7,198.30 7,197.83 7,198.25 265.3K
10:36 7,195.71 7,195.71 7,192.35 7,192.35 340.2K
10:37 7,193.29 7,196.88 7,193.29 7,196.88 181.8K
10:38 7,194.88 7,197.09 7,194.88 7,196.37 138.0K
10:39 7,194.16 7,194.16 7,186.71 7,186.71 110.0K
10:40 7,184.77 7,184.77 7,182.92 7,182.92 163.1K
10:41 7,182.92 7,182.92 7,175.11 7,176.84 269.9K
10:42 7,177.62 7,177.62 7,174.11 7,174.11 95.9K
10:43 7,172.49 7,172.73 7,171.76 7,172.35 113.4K
10:44 7,172.71 7,172.71 7,170.09 7,171.26 131.8K
10:45 7,170.08 7,175.92 7,170.08 7,175.92 389.5K
10:46 7,180.20 7,185.03 7,180.20 7,183.23 198.6K
10:47 7,184.82 7,190.76 7,184.82 7,189.89 137.7K
10:48 7,186.88 7,186.88 7,176.73 7,176.73 267.3K
10:49 7,171.30 7,171.30 7,169.33 7,170.35 343.2K
10:50 7,172.06 7,174.50 7,172.06 7,172.06 97.8K
10:51 7,170.30 7,170.30 7,165.81 7,165.81 191.8K
10:52 7,167.72 7,174.81 7,167.50 7,174.81 205.9K
10:53 7,175.63 7,177.91 7,175.43 7,175.43 169.4K
10:54 7,176.64 7,178.56 7,175.07 7,176.83 88.3K
10:55 7,176.32 7,176.32 7,174.56 7,174.80 137.0K
10:56 7,177.12 7,179.19 7,177.03 7,177.03 151.3K
10:57 7,175.87 7,175.87 7,173.15 7,173.80 71.8K
10:58 7,173.72 7,175.24 7,172.42 7,175.24 62.2K
10:59 7,176.41 7,176.41 7,171.05 7,172.47 109.5K
11:00 7,172.18 7,178.90 7,172.18 7,178.90 198.5K
11:01 7,178.60 7,179.54 7,177.97 7,177.97 148.4K
11:02 7,177.40 7,179.92 7,177.40 7,179.92 192.4K
11:03 7,181.11 7,186.79 7,181.11 7,186.79 144.4K
11:04 7,183.12 7,186.60 7,183.12 7,186.60 235.7K
11:05 7,187.49 7,189.66 7,187.28 7,189.44 56.6K
11:06 7,194.21 7,194.53 7,191.89 7,194.53 117.2K
11:07 7,194.32 7,199.61 7,194.32 7,199.61 159.7K
11:08 7,201.50 7,201.50 7,198.98 7,198.98 129.0K
11:09 7,200.16 7,202.32 7,200.16 7,202.32 148.4K
11:10 7,200.90 7,201.80 7,195.27 7,195.27 225.4K
11:11 7,195.63 7,198.62 7,195.63 7,198.62 98.6K
11:12 7,200.49 7,201.59 7,198.68 7,198.68 111.3K
11:13 7,198.83 7,198.83 7,195.67 7,196.15 115.9K
11:14 7,194.59 7,195.56 7,194.01 7,194.01 123.4K
11:15 7,191.51 7,191.55 7,188.85 7,190.45 160.9K
11:16 7,192.04 7,192.80 7,190.98 7,190.98 65.0K
11:17 7,188.70 7,188.70 7,183.79 7,184.41 160.6K
11:18 7,182.57 7,182.63 7,179.27 7,179.27 67.6K
11:19 7,179.05 7,179.05 7,175.43 7,175.43 114.8K
11:20 7,175.90 7,179.39 7,175.87 7,179.39 123.6K
11:21 7,180.34 7,181.07 7,180.22 7,180.22 165.0K
11:22 7,178.80 7,178.80 7,176.45 7,176.45 148.1K
11:23 7,175.41 7,175.41 7,174.37 7,174.37 107.7K
11:24 7,175.68 7,177.32 7,175.68 7,175.74 143.0K
11:25 7,173.36 7,173.60 7,172.97 7,172.97 140.9K
11:26 7,175.77 7,175.94 7,175.12 7,175.73 92.5K
11:27 7,176.94 7,178.21 7,176.82 7,176.82 92.0K
11:28 7,176.10 7,181.44 7,176.10 7,181.44 88.1K
11:29 7,180.77 7,180.77 7,176.84 7,176.84 98.4K
11:30 7,177.87 7,180.95 7,177.87 7,180.95 186.8K
11:31 7,180.62 7,185.40 7,180.62 7,185.40 92.0K
11:32 7,184.98 7,185.03 7,182.80 7,182.80 157.8K
11:33 7,185.54 7,186.06 7,183.81 7,183.81 103.3K
11:34 7,182.35 7,182.51 7,182.00 7,182.00 64.8K
11:35 7,177.53 7,177.53 7,176.53 7,176.53 104.0K
11:36 7,175.84 7,175.84 7,173.27 7,173.27 54.9K
11:37 7,174.39 7,180.13 7,174.39 7,180.13 65.9K
11:38 7,179.87 7,181.85 7,178.27 7,178.27 121.0K
11:39 7,178.83 7,181.42 7,178.83 7,180.53 52.8K
11:40 7,179.24 7,180.50 7,178.31 7,178.31 78.5K
11:41 7,177.55 7,180.82 7,177.55 7,180.13 77.4K
11:42 7,182.73 7,184.28 7,182.61 7,182.61 188.2K
11:43 7,183.80 7,189.67 7,183.80 7,188.27 132.7K
11:44 7,189.27 7,191.26 7,189.27 7,191.26 102.1K
11:45 7,192.17 7,194.23 7,192.17 7,194.23 100.3K
11:46 7,195.35 7,197.59 7,195.35 7,197.59 166.2K
11:47 7,196.50 7,196.50 7,188.81 7,188.81 419.7K
11:48 7,188.30 7,188.30 7,185.75 7,185.75 126.0K
11:49 7,185.42 7,191.11 7,184.51 7,191.11 320.0K
11:50 7,191.51 7,191.51 7,190.95 7,191.08 98.2K
11:51 7,191.08 7,191.83 7,191.08 7,191.22 53.6K
11:52 7,189.06 7,191.15 7,189.06 7,190.71 50.3K
11:53 7,191.06 7,198.33 7,191.06 7,198.33 79.8K
11:54 7,198.97 7,203.07 7,198.97 7,203.07 174.8K
11:55 7,202.60 7,202.60 7,198.36 7,198.36 75.9K
11:56 7,198.99 7,201.34 7,198.99 7,200.37 135.1K
11:57 7,200.83 7,201.54 7,200.74 7,201.54 96.4K
11:58 7,201.81 7,204.31 7,201.81 7,202.59 126.8K
11:59 7,201.86 7,201.86 7,200.80 7,201.24 96.1K
12:00 7,201.65 7,201.65 7,200.89 7,201.29 172.7K
12:01 7,202.08 7,202.82 7,200.71 7,202.82 84.2K
12:02 7,204.62 7,204.62 7,202.58 7,202.58 128.3K
12:03 7,203.63 7,204.71 7,203.35 7,203.35 59.4K
12:04 7,203.90 7,206.91 7,203.90 7,206.91 61.6K
12:05 7,206.33 7,206.67 7,205.97 7,206.67 81.3K
12:06 7,206.91 7,210.71 7,206.91 7,210.71 142.2K
12:07 7,211.78 7,212.52 7,207.98 7,207.98 112.9K
12:08 7,206.98 7,207.00 7,206.48 7,206.79 93.8K
12:09 7,206.38 7,207.99 7,206.38 7,207.99 58.3K
12:10 7,208.30 7,208.45 7,206.97 7,207.00 85.7K
12:11 7,206.77 7,206.77 7,202.78 7,203.08 92.8K
12:12 7,203.22 7,204.40 7,202.85 7,204.40 59.4K
12:13 7,203.72 7,203.72 7,200.52 7,201.29 152.7K
12:14 7,201.93 7,202.16 7,198.86 7,198.86 96.0K
12:15 7,198.64 7,198.72 7,197.24 7,197.25 206.5K
12:16 7,198.66 7,198.66 7,195.28 7,196.00 145.6K
12:17 7,195.40 7,197.03 7,195.40 7,197.03 58.3K
12:18 7,197.96 7,199.61 7,197.40 7,199.41 83.0K
12:19 7,200.81 7,200.90 7,200.05 7,200.05 55.1K
12:20 7,200.05 7,201.46 7,199.83 7,201.46 68.1K
12:21 7,201.38 7,201.38 7,196.42 7,198.46 242.9K
12:22 7,198.60 7,204.85 7,198.60 7,204.85 127.4K
12:23 7,205.66 7,210.65 7,205.66 7,210.65 176.5K
12:24 7,208.44 7,208.44 7,207.44 7,207.44 118.8K
12:25 7,207.34 7,207.45 7,206.35 7,207.17 56.2K
12:26 7,208.14 7,209.25 7,208.14 7,208.38 50.4K
12:27 7,206.52 7,208.99 7,206.52 7,208.99 69.3K
12:28 7,207.55 7,207.55 7,206.28 7,207.06 105.0K
12:29 7,207.06 7,207.06 7,205.81 7,206.21 114.4K
12:30 7,206.09 7,206.09 7,203.45 7,204.29 67.3K
12:31 7,204.26 7,204.26 7,200.82 7,200.82 188.3K
12:32 7,201.91 7,201.91 7,199.68 7,199.68 115.6K
12:33 7,200.10 7,206.13 7,200.10 7,206.13 145.7K
12:34 7,207.77 7,208.79 7,207.77 7,208.13 91.3K
12:35 7,209.07 7,210.97 7,209.07 7,210.77 74.4K
12:36 7,210.42 7,212.47 7,210.39 7,210.39 87.3K
12:37 7,209.99 7,211.18 7,209.99 7,210.91 87.1K
12:38 7,209.10 7,209.10 7,205.96 7,205.96 80.6K
12:39 7,205.65 7,207.91 7,205.65 7,206.93 47.3K
12:40 7,207.60 7,207.84 7,206.10 7,206.10 40.5K
12:41 7,204.34 7,205.53 7,204.07 7,205.53 97.2K
12:42 7,204.86 7,204.86 7,201.17 7,201.17 142.9K
12:43 7,197.97 7,200.00 7,197.97 7,199.73 89.9K
12:44 7,200.36 7,202.38 7,200.36 7,201.58 101.8K
12:45 7,202.80 7,203.96 7,202.23 7,202.44 139.1K
12:46 7,203.16 7,204.15 7,203.16 7,204.11 78.9K
12:47 7,205.16 7,205.66 7,204.54 7,205.31 124.6K
12:48 7,205.43 7,205.43 7,202.18 7,204.76 99.8K
12:49 7,205.86 7,205.86 7,205.48 7,205.72 44.1K
12:50 7,205.56 7,205.72 7,204.70 7,204.70 89.1K
12:51 7,203.96 7,206.47 7,203.96 7,206.37 64.7K
12:52 7,206.59 7,206.59 7,204.42 7,204.42 30.1K
12:53 7,204.04 7,205.36 7,204.04 7,205.14 193.6K
12:54 7,205.27 7,208.69 7,202.56 7,205.84 242.4K
12:55 7,205.78 7,206.45 7,204.77 7,204.77 61.8K
12:56 7,203.67 7,203.67 7,200.18 7,200.18 100.7K
12:57 7,200.07 7,200.98 7,196.91 7,196.91 211.0K
12:58 7,196.76 7,197.18 7,196.21 7,196.70 89.2K
12:59 7,197.29 7,197.29 7,194.89 7,195.11 56.2K
13:00 7,196.32 7,196.93 7,195.86 7,196.33 156.8K
13:01 7,195.52 7,195.52 7,194.37 7,194.92 76.8K
13:02 7,192.50 7,193.54 7,191.23 7,191.23 122.0K
13:03 7,190.47 7,190.47 7,187.76 7,187.76 145.6K
13:04 7,187.75 7,189.88 7,187.75 7,188.10 81.1K
13:05 7,189.36 7,189.36 7,185.70 7,185.70 173.2K
13:06 7,184.85 7,184.85 7,182.19 7,182.19 129.6K
13:07 7,183.22 7,185.46 7,182.39 7,185.46 160.7K
13:08 7,186.76 7,187.25 7,186.02 7,186.98 103.4K
13:09 7,188.04 7,188.75 7,187.81 7,187.93 55.5K
13:10 7,188.05 7,188.05 7,187.24 7,187.92 74.3K
13:11 7,191.28 7,192.90 7,190.73 7,191.43 116.6K
13:12 7,191.06 7,191.06 7,188.46 7,188.46 51.8K
13:13 7,188.68 7,188.68 7,184.22 7,184.22 199.3K
13:14 7,183.06 7,183.81 7,182.72 7,183.81 72.7K
13:15 7,182.79 7,183.86 7,182.79 7,183.86 78.5K
13:16 7,185.05 7,186.41 7,185.05 7,186.41 73.0K
13:17 7,185.25 7,185.54 7,184.93 7,185.37 77.8K
13:18 7,182.39 7,182.39 7,181.44 7,182.27 109.3K
13:19 7,182.43 7,183.82 7,182.43 7,183.44 85.3K
13:20 7,183.17 7,183.17 7,180.29 7,180.29 209.5K
13:21 7,180.02 7,182.06 7,180.02 7,182.06 39.1K
13:22 7,181.95 7,186.16 7,181.81 7,186.16 209.0K
13:23 7,188.19 7,188.19 7,185.86 7,185.86 76.8K
13:24 7,186.72 7,188.22 7,186.72 7,187.01 54.6K
13:25 7,187.52 7,187.52 7,185.16 7,185.16 64.0K
13:26 7,184.36 7,186.09 7,184.14 7,186.09 77.7K
13:27 7,185.10 7,185.92 7,184.60 7,184.60 57.1K
13:28 7,183.46 7,183.46 7,179.98 7,179.98 169.2K
13:29 7,181.00 7,183.27 7,181.00 7,183.27 60.3K
13:30 7,182.18 7,187.39 7,182.18 7,187.39 146.7K
13:31 7,189.42 7,189.42 7,188.05 7,188.05 78.1K
13:32 7,186.94 7,186.94 7,185.63 7,185.63 86.4K
13:33 7,186.07 7,188.44 7,185.33 7,188.44 65.3K
13:34 7,187.79 7,187.79 7,185.42 7,185.42 47.1K
13:35 7,184.82 7,184.82 7,183.74 7,184.46 62.8K
13:36 7,186.93 7,187.04 7,185.36 7,185.36 65.3K
13:37 7,186.44 7,188.84 7,186.44 7,188.84 76.7K
13:38 7,190.61 7,190.61 7,189.37 7,189.68 104.8K
13:39 7,189.99 7,190.08 7,189.01 7,189.30 49.7K
13:40 7,189.05 7,189.05 7,187.88 7,188.96 53.3K
13:41 7,192.46 7,192.46 7,191.14 7,191.14 106.5K
13:42 7,191.38 7,192.13 7,191.05 7,192.13 23.4K
13:43 7,192.93 7,193.82 7,192.93 7,193.82 35.7K
13:44 7,193.74 7,193.74 7,192.95 7,192.95 29.1K
13:45 7,192.28 7,192.95 7,189.81 7,191.07 96.8K
13:46 7,191.14 7,191.20 7,189.49 7,189.49 60.0K
13:47 7,189.92 7,189.92 7,188.73 7,189.08 103.4K
13:48 7,188.95 7,190.79 7,188.95 7,190.79 116.3K
13:49 7,193.04 7,193.85 7,192.99 7,193.85 38.1K
13:50 7,193.77 7,195.18 7,193.77 7,194.18 59.6K
13:51 7,195.96 7,195.96 7,195.49 7,195.57 41.2K
13:52 7,196.10 7,196.10 7,194.84 7,195.08 39.6K
13:53 7,195.43 7,195.43 7,193.78 7,194.88 52.5K
13:54 7,193.18 7,194.92 7,193.18 7,194.38 112.2K
13:55 7,194.01 7,194.40 7,191.03 7,191.03 82.2K
13:56 7,190.88 7,190.88 7,189.55 7,190.02 58.7K
13:57 7,190.23 7,190.98 7,190.20 7,190.98 30.3K
13:58 7,190.83 7,190.83 7,189.63 7,189.63 90.2K
13:59 7,189.67 7,191.50 7,189.33 7,191.50 49.6K
14:00 7,191.56 7,191.94 7,191.21 7,191.21 47.9K
14:01 7,190.88 7,191.19 7,190.39 7,190.67 40.9K
14:02 7,189.80 7,189.80 7,188.59 7,188.82 102.4K
14:03 7,187.98 7,187.98 7,184.91 7,184.91 81.8K
14:04 7,185.81 7,185.81 7,183.90 7,183.90 132.6K
14:05 7,183.72 7,183.72 7,178.94 7,178.94 116.7K
14:06 7,177.84 7,178.39 7,177.04 7,178.30 99.7K
14:07 7,178.33 7,179.28 7,178.33 7,178.42 64.9K
14:08 7,179.17 7,179.91 7,179.17 7,179.75 33.9K
14:09 7,179.84 7,183.57 7,179.84 7,180.30 147.1K
14:10 7,179.68 7,182.56 7,179.68 7,182.56 120.1K
14:11 7,182.28 7,182.48 7,181.56 7,182.48 46.5K
14:12 7,182.58 7,183.33 7,182.14 7,182.14 40.3K
14:13 7,181.72 7,182.11 7,181.69 7,182.11 44.2K
14:14 7,182.14 7,182.14 7,180.80 7,180.80 49.2K
14:15 7,181.90 7,185.43 7,181.90 7,185.43 70.7K
14:16 7,185.87 7,185.87 7,185.25 7,185.63 66.9K
14:17 7,186.02 7,186.51 7,186.02 7,186.51 47.1K
14:18 7,186.89 7,186.89 7,185.46 7,185.92 46.6K
14:19 7,185.47 7,186.20 7,185.47 7,185.69 368.8K
14:20 7,186.65 7,187.84 7,186.46 7,187.84 67.1K
14:21 7,187.98 7,187.98 7,186.19 7,186.19 90.0K
14:22 7,187.42 7,189.16 7,187.42 7,189.16 87.9K
14:23 7,190.77 7,192.64 7,190.77 7,192.64 100.9K
14:24 7,193.81 7,196.53 7,193.81 7,196.53 64.7K
14:25 7,197.13 7,197.13 7,196.00 7,196.00 82.7K
14:26 7,195.68 7,198.00 7,195.68 7,198.00 72.5K
14:27 7,198.09 7,198.13 7,196.94 7,198.13 71.0K
14:28 7,199.01 7,199.34 7,197.43 7,197.43 95.1K
14:29 7,197.27 7,197.27 7,196.63 7,197.20 118.4K
14:30 7,197.95 7,199.44 7,197.52 7,199.44 89.0K
14:31 7,199.84 7,202.27 7,199.84 7,202.27 51.0K
14:32 7,203.09 7,204.72 7,203.09 7,204.72 113.8K
14:33 7,205.22 7,205.22 7,204.18 7,204.18 65.9K
14:34 7,203.73 7,203.73 7,202.88 7,203.57 96.8K
14:35 7,203.84 7,203.84 7,202.68 7,202.68 80.5K
14:36 7,202.76 7,205.57 7,202.76 7,205.41 72.4K
14:37 7,206.07 7,207.11 7,206.07 7,207.11 72.2K
14:38 7,206.71 7,206.71 7,206.53 7,206.53 70.3K
14:39 7,206.82 7,206.89 7,205.44 7,206.68 65.5K
14:40 7,207.59 7,207.79 7,207.29 7,207.58 48.7K
14:41 7,206.39 7,207.80 7,206.35 7,207.80 104.5K
14:42 7,207.94 7,209.00 7,207.94 7,209.00 36.3K
14:43 7,209.20 7,210.74 7,209.20 7,210.74 98.6K
14:44 7,210.96 7,211.84 7,210.96 7,211.84 75.1K
14:45 7,214.11 7,214.96 7,214.11 7,214.96 163.5K
14:46 7,213.81 7,213.81 7,211.51 7,211.51 97.9K
14:47 7,212.11 7,212.45 7,211.82 7,211.82 44.3K
14:48 7,211.52 7,213.31 7,211.52 7,212.90 64.9K
14:49 7,213.17 7,213.17 7,211.58 7,211.58 67.8K
14:50 7,211.39 7,212.19 7,208.75 7,208.75 99.5K
14:51 7,208.39 7,208.39 7,202.73 7,202.73 153.6K
14:52 7,203.68 7,203.82 7,202.97 7,202.97 68.3K
14:53 7,202.55 7,202.55 7,202.00 7,202.00 69.6K
14:54 7,200.80 7,202.32 7,200.80 7,201.66 607.9K
14:55 7,200.94 7,202.93 7,200.94 7,202.93 192.3K
14:56 7,203.40 7,203.40 7,199.96 7,199.96 59.3K
14:57 7,200.69 7,201.13 7,199.49 7,199.49 112.0K
14:58 7,199.69 7,202.53 7,199.69 7,202.39 104.4K
14:59 7,202.92 7,204.82 7,202.92 7,204.82 73.5K
15:00 7,203.44 7,203.82 7,202.77 7,203.82 84.1K
15:01 7,204.04 7,204.10 7,203.40 7,203.62 67.1K
15:02 7,203.26 7,203.26 7,201.45 7,201.84 68.5K
15:03 7,201.23 7,203.44 7,201.23 7,202.53 120.5K
15:04 7,202.34 7,204.51 7,202.34 7,204.51 70.3K
15:05 7,204.43 7,204.43 7,203.46 7,204.08 96.6K
15:06 7,204.78 7,204.78 7,202.82 7,202.82 100.6K
15:07 7,203.01 7,205.50 7,203.01 7,205.50 52.2K
15:08 7,206.36 7,206.42 7,205.89 7,206.42 39.2K
15:09 7,207.02 7,207.36 7,205.81 7,205.81 56.8K
15:10 7,205.97 7,206.82 7,205.77 7,206.02 52.5K
15:11 7,206.22 7,206.83 7,205.76 7,205.76 116.0K
15:12 7,204.75 7,206.32 7,204.75 7,206.32 118.1K
15:13 7,206.36 7,206.36 7,205.20 7,205.20 55.5K
15:14 7,205.34 7,206.75 7,205.34 7,206.75 69.9K
15:15 7,206.19 7,206.69 7,205.95 7,206.69 57.1K
15:16 7,207.28 7,208.48 7,207.28 7,208.48 72.9K
15:17 7,208.44 7,208.44 7,207.70 7,208.30 49.9K
15:18 7,208.84 7,209.56 7,207.16 7,209.56 74.7K
15:19 7,209.88 7,211.02 7,209.88 7,210.48 130.0K
15:20 7,211.73 7,211.73 7,209.00 7,209.00 114.7K
15:21 7,209.92 7,209.92 7,208.02 7,208.02 117.8K
15:22 7,205.89 7,205.89 7,205.20 7,205.47 142.2K
15:23 7,206.39 7,207.78 7,206.39 7,207.78 44.0K
15:24 7,208.18 7,208.67 7,208.02 7,208.02 79.2K
15:25 7,208.02 7,208.77 7,205.15 7,205.15 88.6K
15:26 7,206.07 7,206.70 7,205.95 7,205.95 63.2K
15:27 7,206.15 7,207.68 7,206.15 7,207.49 64.7K
15:28 7,207.18 7,209.43 7,207.08 7,209.43 124.7K
15:29 7,209.27 7,209.27 7,208.38 7,208.61 83.6K
15:30 7,208.25 7,208.75 7,205.05 7,206.17 269.4K
15:31 7,205.26 7,206.34 7,202.88 7,202.88 203.6K
15:32 7,201.57 7,203.03 7,201.57 7,203.03 124.2K
15:33 7,202.62 7,202.62 7,201.19 7,201.19 238.9K
15:34 7,202.62 7,203.76 7,202.62 7,203.38 104.0K
15:35 7,203.38 7,203.43 7,203.15 7,203.15 101.6K
15:36 7,203.61 7,203.61 7,202.05 7,202.05 115.3K
15:37 7,201.96 7,202.80 7,201.60 7,202.80 153.5K
15:38 7,202.77 7,202.77 7,199.43 7,199.43 278.3K
15:39 7,199.17 7,199.17 7,198.02 7,198.02 167.3K
15:40 7,197.50 7,197.93 7,196.22 7,196.22 126.1K
15:41 7,196.12 7,197.37 7,196.12 7,197.37 101.0K
15:42 7,197.59 7,199.62 7,197.59 7,198.06 209.1K
15:43 7,199.59 7,200.00 7,199.05 7,200.00 135.3K
15:44 7,200.58 7,200.70 7,200.54 7,200.54 109.5K
15:45 7,200.76 7,200.76 7,198.81 7,199.49 191.9K
15:46 7,201.28 7,201.28 7,200.18 7,200.28 177.4K
15:47 7,200.83 7,206.85 7,200.83 7,206.83 361.6K
15:48 7,209.18 7,211.99 7,209.18 7,211.05 411.6K
15:49 7,211.75 7,213.83 7,211.75 7,213.83 188.1K
15:50 7,214.23 7,221.22 7,214.23 7,217.64 592.9K
15:51 7,216.57 7,218.63 7,216.57 7,218.63 272.1K
15:52 7,217.01 7,217.16 7,215.10 7,216.31 277.8K
15:53 7,217.39 7,217.39 7,215.89 7,216.71 303.4K
15:54 7,216.75 7,217.21 7,216.30 7,217.21 314.4K
15:55 7,218.94 7,219.00 7,217.91 7,219.00 514.0K
15:56 7,218.64 7,221.03 7,218.64 7,221.03 598.3K
15:57 7,221.17 7,224.04 7,221.17 7,221.43 675.6K
15:58 7,221.50 7,222.16 7,219.38 7,219.68 898.0K
15:59 7,218.14 7,218.64 7,216.17 7,216.17 1,133.9K
16:00 7,216.44 7,216.44 7,215.29 7,215.29 11,571.6K
16:01 7,215.29 7,215.29 7,215.29 7,215.29 254.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし