S

TRGSPTS10
🏛️ カナダ →
7,999.18
最終更新: 2025-09-29
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 7,215.29 7,298.47 7,215.29 7,298.47 11,368.5K
09:31 7,300.78 7,303.92 7,298.05 7,301.49 539.8K
09:32 7,310.28 7,310.28 7,305.17 7,305.17 276.5K
09:33 7,309.17 7,311.12 7,304.78 7,304.78 456.4K
09:34 7,306.44 7,308.87 7,306.07 7,308.87 210.0K
09:35 7,305.32 7,307.73 7,305.04 7,307.73 222.4K
09:36 7,310.65 7,325.00 7,310.65 7,325.00 325.6K
09:37 7,325.68 7,327.05 7,322.04 7,327.05 366.6K
09:38 7,327.68 7,329.62 7,325.48 7,328.89 222.7K
09:39 7,329.77 7,330.80 7,327.90 7,330.80 299.4K
09:40 7,328.82 7,328.82 7,326.49 7,327.45 209.0K
09:41 7,333.36 7,337.38 7,333.36 7,337.19 556.5K
09:42 7,333.61 7,334.87 7,333.06 7,334.23 232.7K
09:43 7,334.08 7,334.08 7,327.07 7,327.07 172.2K
09:44 7,328.64 7,332.18 7,328.64 7,332.18 248.3K
09:45 7,329.58 7,332.21 7,329.58 7,329.61 326.3K
09:46 7,328.12 7,328.12 7,324.88 7,324.88 211.9K
09:47 7,324.70 7,324.70 7,320.49 7,322.05 216.0K
09:48 7,320.90 7,321.84 7,319.40 7,320.42 183.5K
09:49 7,318.52 7,318.52 7,313.41 7,313.41 277.4K
09:50 7,311.69 7,315.23 7,311.06 7,311.06 202.8K
09:51 7,315.30 7,319.83 7,315.30 7,319.50 333.6K
09:52 7,320.80 7,320.80 7,318.59 7,318.59 363.3K
09:53 7,318.96 7,320.06 7,318.43 7,319.00 170.8K
09:54 7,316.90 7,316.90 7,310.52 7,310.52 233.5K
09:55 7,309.58 7,309.58 7,305.35 7,305.35 401.2K
09:56 7,303.88 7,305.78 7,303.88 7,305.78 136.7K
09:57 7,304.74 7,306.07 7,302.81 7,302.81 149.2K
09:58 7,302.77 7,302.77 7,300.43 7,300.54 157.5K
09:59 7,302.88 7,302.88 7,300.53 7,301.38 240.4K
10:00 7,300.24 7,300.24 7,292.27 7,297.17 339.7K
10:01 7,297.60 7,297.60 7,295.82 7,296.00 384.2K
10:02 7,292.04 7,292.04 7,286.75 7,291.33 426.5K
10:03 7,291.21 7,295.15 7,291.21 7,295.15 241.4K
10:04 7,298.42 7,299.54 7,298.13 7,298.13 139.8K
10:05 7,297.13 7,297.13 7,295.07 7,296.06 195.5K
10:06 7,296.05 7,296.05 7,293.89 7,293.89 204.8K
10:07 7,293.34 7,293.45 7,293.15 7,293.45 167.3K
10:08 7,293.16 7,295.81 7,293.16 7,295.76 219.8K
10:09 7,295.76 7,295.91 7,293.83 7,295.91 142.2K
10:10 7,295.91 7,295.91 7,293.04 7,294.91 114.4K
10:11 7,299.81 7,302.31 7,299.81 7,302.31 153.6K
10:12 7,299.81 7,299.91 7,298.55 7,298.55 64.9K
10:13 7,294.23 7,294.23 7,290.13 7,290.13 237.4K
10:14 7,283.38 7,284.74 7,283.38 7,283.44 223.3K
10:15 7,282.69 7,284.42 7,282.69 7,283.95 52.5K
10:16 7,280.98 7,280.98 7,278.35 7,279.75 315.2K
10:17 7,281.37 7,281.37 7,278.10 7,278.33 265.2K
10:18 7,278.33 7,278.33 7,274.55 7,276.35 118.7K
10:19 7,275.24 7,276.66 7,275.24 7,276.66 93.3K
10:20 7,277.37 7,279.09 7,277.37 7,279.09 193.8K
10:21 7,278.68 7,278.68 7,277.06 7,278.53 180.7K
10:22 7,281.31 7,281.31 7,279.63 7,279.63 95.2K
10:23 7,279.16 7,279.16 7,276.52 7,276.52 92.3K
10:24 7,276.82 7,276.82 7,274.59 7,274.59 120.8K
10:25 7,274.59 7,274.69 7,271.70 7,271.70 328.4K
10:26 7,271.70 7,272.01 7,270.36 7,270.36 225.4K
10:27 7,271.26 7,271.26 7,270.07 7,270.07 102.0K
10:28 7,270.72 7,272.60 7,270.51 7,272.60 94.2K
10:29 7,272.77 7,274.46 7,272.14 7,272.14 129.4K
10:30 7,272.14 7,272.14 7,269.74 7,269.74 71.9K
10:31 7,272.23 7,272.30 7,270.63 7,270.63 133.6K
10:32 7,270.63 7,270.85 7,267.61 7,270.85 128.9K
10:33 7,270.85 7,271.62 7,269.68 7,269.68 74.4K
10:34 7,269.68 7,270.43 7,269.45 7,269.67 84.3K
10:35 7,269.67 7,270.44 7,265.65 7,265.65 250.3K
10:36 7,266.57 7,272.07 7,266.57 7,272.07 151.8K
10:37 7,272.07 7,272.69 7,271.82 7,272.69 61.1K
10:38 7,275.59 7,276.89 7,274.91 7,276.89 104.8K
10:39 7,276.89 7,276.89 7,273.52 7,273.52 113.2K
10:40 7,273.40 7,274.72 7,273.40 7,273.69 62.3K
10:41 7,273.28 7,273.28 7,271.96 7,272.14 57.6K
10:42 7,268.81 7,268.81 7,264.10 7,264.10 460.5K
10:43 7,264.55 7,264.55 7,262.00 7,262.42 118.4K
10:44 7,263.10 7,264.70 7,263.10 7,264.70 152.8K
10:45 7,266.35 7,267.15 7,265.87 7,265.87 88.7K
10:46 7,265.42 7,267.60 7,265.42 7,267.60 132.5K
10:47 7,267.60 7,267.60 7,264.84 7,264.84 114.3K
10:48 7,264.84 7,264.84 7,261.92 7,261.92 99.9K
10:49 7,262.21 7,264.53 7,262.21 7,264.14 146.1K
10:50 7,264.71 7,267.32 7,264.71 7,267.32 154.7K
10:51 7,266.57 7,268.49 7,265.76 7,268.49 242.0K
10:52 7,268.14 7,268.14 7,266.46 7,266.46 77.4K
10:53 7,266.60 7,267.83 7,265.01 7,265.01 272.5K
10:54 7,265.50 7,265.50 7,262.34 7,262.34 116.4K
10:55 7,260.20 7,260.20 7,257.48 7,257.48 202.7K
10:56 7,256.97 7,256.97 7,254.49 7,255.50 201.0K
10:57 7,256.00 7,256.00 7,254.65 7,254.65 142.0K
10:58 7,256.69 7,257.18 7,255.59 7,255.59 245.6K
10:59 7,255.59 7,256.24 7,255.28 7,256.24 106.4K
11:00 7,255.75 7,255.75 7,253.60 7,254.58 135.9K
11:01 7,253.53 7,255.12 7,252.54 7,252.54 140.9K
11:02 7,251.76 7,254.03 7,250.24 7,250.24 275.1K
11:03 7,250.24 7,250.24 7,245.77 7,245.77 98.6K
11:04 7,245.17 7,245.17 7,242.52 7,242.52 166.8K
11:05 7,242.52 7,247.89 7,242.52 7,247.73 141.3K
11:06 7,245.50 7,245.50 7,244.37 7,244.82 83.1K
11:07 7,242.89 7,245.65 7,241.74 7,245.65 233.9K
11:08 7,245.65 7,247.06 7,245.65 7,246.75 154.8K
11:09 7,246.30 7,247.08 7,246.30 7,247.08 136.6K
11:10 7,246.41 7,246.41 7,245.03 7,245.10 98.6K
11:11 7,245.20 7,245.85 7,245.20 7,245.85 55.5K
11:12 7,245.93 7,247.03 7,245.93 7,245.97 136.1K
11:13 7,246.29 7,246.29 7,242.90 7,244.30 137.6K
11:14 7,245.02 7,245.29 7,244.01 7,245.29 129.1K
11:15 7,245.29 7,245.56 7,240.66 7,240.66 222.4K
11:16 7,240.29 7,240.29 7,238.55 7,238.55 87.3K
11:17 7,239.34 7,239.34 7,237.03 7,237.03 78.2K
11:18 7,236.85 7,239.39 7,236.77 7,239.39 127.0K
11:19 7,240.79 7,242.22 7,240.79 7,242.22 189.8K
11:20 7,243.75 7,251.88 7,243.75 7,251.88 182.6K
11:21 7,250.86 7,250.86 7,249.58 7,250.43 51.9K
11:22 7,249.83 7,251.17 7,249.83 7,251.17 174.0K
11:23 7,248.76 7,248.76 7,247.76 7,248.23 92.5K
11:24 7,248.74 7,250.69 7,248.74 7,250.69 107.3K
11:25 7,250.69 7,252.37 7,250.17 7,250.17 138.7K
11:26 7,250.11 7,252.82 7,250.11 7,252.10 99.8K
11:27 7,253.08 7,254.26 7,252.97 7,254.26 64.4K
11:28 7,257.57 7,257.57 7,255.21 7,255.48 169.1K
11:29 7,255.31 7,258.54 7,255.31 7,258.54 91.7K
11:30 7,258.82 7,259.77 7,258.81 7,258.81 96.5K
11:31 7,257.05 7,260.47 7,257.05 7,260.47 303.6K
11:32 7,263.01 7,265.40 7,263.01 7,264.25 105.0K
11:33 7,263.51 7,263.51 7,263.02 7,263.02 74.7K
11:34 7,263.02 7,265.14 7,261.25 7,265.14 57.8K
11:35 7,266.21 7,266.21 7,263.10 7,263.10 202.5K
11:36 7,263.10 7,263.10 7,261.23 7,261.23 144.1K
11:37 7,261.23 7,262.81 7,260.32 7,260.32 92.5K
11:38 7,260.32 7,264.45 7,260.32 7,264.45 527.9K
11:39 7,264.13 7,264.41 7,261.22 7,261.65 127.2K
11:40 7,261.45 7,261.45 7,260.07 7,260.07 70.5K
11:41 7,260.07 7,260.45 7,259.74 7,260.08 48.2K
11:42 7,260.54 7,264.66 7,260.54 7,264.66 135.3K
11:43 7,262.90 7,264.74 7,262.73 7,264.74 114.5K
11:44 7,264.34 7,264.34 7,263.25 7,263.25 41.5K
11:45 7,265.44 7,267.66 7,264.53 7,267.66 90.6K
11:46 7,267.17 7,269.66 7,267.17 7,269.66 97.6K
11:47 7,269.36 7,269.36 7,268.80 7,269.31 61.3K
11:48 7,270.44 7,271.09 7,270.44 7,271.09 143.3K
11:49 7,272.17 7,272.76 7,271.60 7,271.60 145.2K
11:50 7,270.70 7,271.13 7,269.63 7,271.13 63.5K
11:51 7,270.59 7,270.59 7,267.81 7,267.81 63.4K
11:52 7,268.81 7,270.22 7,268.81 7,270.22 68.3K
11:53 7,270.79 7,270.79 7,270.34 7,270.46 63.1K
11:54 7,269.69 7,269.69 7,268.50 7,268.50 57.2K
11:55 7,268.50 7,272.38 7,268.50 7,272.38 117.2K
11:56 7,271.54 7,274.02 7,271.39 7,274.02 73.5K
11:57 7,274.59 7,275.88 7,274.59 7,275.74 41.0K
11:58 7,276.82 7,281.92 7,276.82 7,281.92 220.4K
11:59 7,282.39 7,283.39 7,282.39 7,283.39 43.3K
12:00 7,283.11 7,283.55 7,282.53 7,283.55 30.4K
12:01 7,281.50 7,281.50 7,280.55 7,280.55 71.3K
12:02 7,277.96 7,277.96 7,275.85 7,275.85 131.8K
12:03 7,275.85 7,277.91 7,275.85 7,277.65 120.5K
12:04 7,277.65 7,277.65 7,276.43 7,277.62 76.0K
12:05 7,277.26 7,279.75 7,277.26 7,279.75 116.9K
12:06 7,277.77 7,277.77 7,276.94 7,276.94 46.6K
12:07 7,280.25 7,283.14 7,280.25 7,283.14 83.2K
12:08 7,282.60 7,282.60 7,281.67 7,281.67 55.2K
12:09 7,280.14 7,280.14 7,277.90 7,277.90 61.2K
12:10 7,277.90 7,279.29 7,277.59 7,279.29 31.8K
12:11 7,281.05 7,281.05 7,278.85 7,278.85 132.7K
12:12 7,278.18 7,278.32 7,278.18 7,278.32 17.3K
12:13 7,277.02 7,277.02 7,274.79 7,274.79 91.8K
12:14 7,275.90 7,275.94 7,274.71 7,274.71 66.4K
12:15 7,275.71 7,277.15 7,275.71 7,277.15 25.7K
12:16 7,277.15 7,277.15 7,276.26 7,276.26 45.3K
12:17 7,275.84 7,276.40 7,275.82 7,276.40 78.4K
12:18 7,278.80 7,278.80 7,278.57 7,278.57 101.9K
12:19 7,276.27 7,276.37 7,276.02 7,276.36 60.3K
12:20 7,276.30 7,276.88 7,276.15 7,276.88 31.4K
12:21 7,276.88 7,277.10 7,276.14 7,276.14 59.9K
12:22 7,276.66 7,278.22 7,276.66 7,278.22 42.6K
12:23 7,280.99 7,282.51 7,280.84 7,282.51 125.5K
12:24 7,282.51 7,282.51 7,281.18 7,281.18 60.8K
12:25 7,281.66 7,282.20 7,281.35 7,282.20 60.8K
12:26 7,282.20 7,283.34 7,282.00 7,282.00 59.0K
12:27 7,281.78 7,281.78 7,280.79 7,280.79 112.1K
12:28 7,281.06 7,281.68 7,281.06 7,281.68 47.6K
12:29 7,281.66 7,282.13 7,281.66 7,282.13 61.8K
12:30 7,282.12 7,282.32 7,282.12 7,282.18 57.1K
12:31 7,274.46 7,274.46 7,270.24 7,270.24 399.9K
12:32 7,272.20 7,272.20 7,269.25 7,269.25 89.1K
12:33 7,269.45 7,269.45 7,265.44 7,265.44 32.8K
12:34 7,262.70 7,262.70 7,260.04 7,260.04 430.8K
12:35 7,259.62 7,259.62 7,255.87 7,255.87 120.3K
12:36 7,256.40 7,256.40 7,250.15 7,250.15 355.2K
12:37 7,250.72 7,250.72 7,248.62 7,249.20 161.2K
12:38 7,249.01 7,251.20 7,249.01 7,251.10 80.7K
12:39 7,249.34 7,252.13 7,249.34 7,252.13 100.3K
12:40 7,251.67 7,251.67 7,249.50 7,249.68 58.5K
12:41 7,249.39 7,251.12 7,249.39 7,251.12 93.8K
12:42 7,250.07 7,250.13 7,248.00 7,248.00 106.1K
12:43 7,248.59 7,248.59 7,246.70 7,246.70 93.1K
12:44 7,247.12 7,248.45 7,247.12 7,248.45 61.8K
12:45 7,249.22 7,249.78 7,245.17 7,245.17 413.6K
12:46 7,245.17 7,246.42 7,245.00 7,246.42 43.8K
12:47 7,248.31 7,250.19 7,248.31 7,249.02 96.6K
12:48 7,249.02 7,249.02 7,244.80 7,245.20 208.6K
12:49 7,245.20 7,247.40 7,245.20 7,247.40 155.6K
12:50 7,250.45 7,250.45 7,248.40 7,248.40 123.9K
12:51 7,247.00 7,248.18 7,247.00 7,248.18 34.7K
12:52 7,247.76 7,249.49 7,247.76 7,249.49 70.1K
12:53 7,249.49 7,249.49 7,248.75 7,249.30 38.5K
12:54 7,249.90 7,250.28 7,248.41 7,250.28 79.6K
12:55 7,250.28 7,250.29 7,248.68 7,248.68 57.0K
12:56 7,247.16 7,247.95 7,247.16 7,247.95 48.6K
12:57 7,247.95 7,248.97 7,247.95 7,248.00 33.1K
12:58 7,247.59 7,247.59 7,244.74 7,244.74 129.3K
12:59 7,243.17 7,243.37 7,242.81 7,242.81 99.1K
13:00 7,242.81 7,242.89 7,241.94 7,241.94 44.2K
13:01 7,243.07 7,245.70 7,243.07 7,245.70 103.1K
13:02 7,245.70 7,247.17 7,244.16 7,244.16 88.2K
13:03 7,243.63 7,244.43 7,243.62 7,243.62 34.4K
13:04 7,243.62 7,243.62 7,241.31 7,241.31 42.0K
13:05 7,243.20 7,243.33 7,242.33 7,242.33 99.9K
13:06 7,241.38 7,241.38 7,240.24 7,240.58 146.2K
13:07 7,241.32 7,241.32 7,239.92 7,240.01 45.5K
13:08 7,240.13 7,240.40 7,239.90 7,239.90 30.1K
13:09 7,239.08 7,239.94 7,239.08 7,239.94 43.4K
13:10 7,239.99 7,242.09 7,239.99 7,242.09 66.0K
13:11 7,243.11 7,243.58 7,243.11 7,243.13 118.6K
13:12 7,243.31 7,245.31 7,243.31 7,245.31 58.7K
13:13 7,245.66 7,249.32 7,245.66 7,249.32 69.6K
13:14 7,248.73 7,248.73 7,247.86 7,248.00 69.5K
13:15 7,248.81 7,250.97 7,248.81 7,250.97 46.2K
13:16 7,251.22 7,251.22 7,248.92 7,248.92 78.4K
13:17 7,248.80 7,249.26 7,247.92 7,249.26 39.4K
13:18 7,248.61 7,249.77 7,248.61 7,249.35 75.9K
13:19 7,249.23 7,249.65 7,248.23 7,248.23 49.8K
13:20 7,246.76 7,246.76 7,245.02 7,245.02 69.8K
13:21 7,243.78 7,243.78 7,242.51 7,242.95 53.3K
13:22 7,242.87 7,243.18 7,242.87 7,243.04 60.3K
13:23 7,243.13 7,243.24 7,242.28 7,242.28 51.3K
13:24 7,242.04 7,243.59 7,242.04 7,243.59 39.8K
13:25 7,243.02 7,244.21 7,243.02 7,243.46 130.9K
13:26 7,243.61 7,244.64 7,242.79 7,242.79 295.4K
13:27 7,241.89 7,242.36 7,241.89 7,242.34 76.1K
13:28 7,242.00 7,242.00 7,241.50 7,241.50 238.5K
13:29 7,241.54 7,241.65 7,238.57 7,238.57 123.4K
13:30 7,238.80 7,238.80 7,237.79 7,237.90 46.7K
13:31 7,237.99 7,239.46 7,237.99 7,239.24 51.2K
13:32 7,239.29 7,241.84 7,239.29 7,241.84 136.2K
13:33 7,241.88 7,242.72 7,241.88 7,241.98 53.2K
13:34 7,241.52 7,242.32 7,241.52 7,242.32 97.9K
13:35 7,242.92 7,244.02 7,242.91 7,244.02 101.8K
13:36 7,244.33 7,246.80 7,244.33 7,246.80 70.1K
13:37 7,247.31 7,247.94 7,247.31 7,247.94 70.3K
13:38 7,248.18 7,248.47 7,247.33 7,247.33 156.4K
13:39 7,247.60 7,248.38 7,247.27 7,248.38 33.7K
13:40 7,248.91 7,252.62 7,248.90 7,252.62 149.9K
13:41 7,254.30 7,254.81 7,254.08 7,254.08 199.2K
13:42 7,253.91 7,257.90 7,253.91 7,257.90 117.6K
13:43 7,257.26 7,257.26 7,254.61 7,254.61 124.2K
13:44 7,254.93 7,255.00 7,254.40 7,254.85 61.5K
13:45 7,254.97 7,255.40 7,254.97 7,255.21 33.7K
13:46 7,255.31 7,257.07 7,255.17 7,257.07 45.9K
13:47 7,257.05 7,257.50 7,257.05 7,257.18 67.5K
13:48 7,255.80 7,255.80 7,254.43 7,255.70 54.0K
13:49 7,255.54 7,255.76 7,255.43 7,255.76 45.3K
13:50 7,255.04 7,255.04 7,253.29 7,253.29 98.5K
13:51 7,252.85 7,252.85 7,251.51 7,251.51 143.1K
13:52 7,251.69 7,252.39 7,251.00 7,252.39 81.6K
13:53 7,252.42 7,253.67 7,252.42 7,253.67 60.5K
13:54 7,254.84 7,255.35 7,254.84 7,254.89 86.5K
13:55 7,255.48 7,255.48 7,253.97 7,253.97 77.3K
13:56 7,253.37 7,253.37 7,253.18 7,253.37 34.4K
13:57 7,253.74 7,253.74 7,252.72 7,252.72 49.2K
13:58 7,252.16 7,252.53 7,251.86 7,251.86 50.4K
13:59 7,252.23 7,254.10 7,252.23 7,254.10 39.1K
14:00 7,254.15 7,255.25 7,254.15 7,255.25 66.7K
14:01 7,254.45 7,255.07 7,254.27 7,255.07 41.9K
14:02 7,256.38 7,258.33 7,256.38 7,258.02 142.5K
14:03 7,257.01 7,258.13 7,257.01 7,258.13 65.0K
14:04 7,259.45 7,259.57 7,258.59 7,258.59 99.6K
14:05 7,259.15 7,259.25 7,257.85 7,259.25 187.5K
14:06 7,258.92 7,260.10 7,258.83 7,260.10 104.7K
14:07 7,261.69 7,262.42 7,261.69 7,262.20 156.6K
14:08 7,262.33 7,263.64 7,262.05 7,263.64 42.6K
14:09 7,263.98 7,264.98 7,262.91 7,262.91 150.0K
14:10 7,263.00 7,263.00 7,261.32 7,261.32 72.1K
14:11 7,260.59 7,261.17 7,260.58 7,261.12 59.9K
14:12 7,262.11 7,262.36 7,261.60 7,262.36 71.8K
14:13 7,262.25 7,262.93 7,262.25 7,262.31 80.2K
14:14 7,261.87 7,261.87 7,259.65 7,259.65 61.1K
14:15 7,258.18 7,258.18 7,255.44 7,255.44 125.5K
14:16 7,255.76 7,257.32 7,255.76 7,257.32 103.9K
14:17 7,256.92 7,260.13 7,256.92 7,258.14 68.5K
14:18 7,257.58 7,258.76 7,257.58 7,258.19 38.7K
14:19 7,257.48 7,258.74 7,257.48 7,258.74 109.8K
14:20 7,259.35 7,262.33 7,259.35 7,262.33 100.3K
14:21 7,262.84 7,264.09 7,262.84 7,263.28 109.3K
14:22 7,263.18 7,264.70 7,263.18 7,264.70 57.7K
14:23 7,265.29 7,265.96 7,265.19 7,265.53 61.0K
14:24 7,265.87 7,268.92 7,265.87 7,267.69 86.8K
14:25 7,266.84 7,266.84 7,266.24 7,266.24 82.6K
14:26 7,265.58 7,265.58 7,263.78 7,263.78 90.7K
14:27 7,264.30 7,266.16 7,264.30 7,265.68 112.9K
14:28 7,265.93 7,267.23 7,264.01 7,267.23 145.9K
14:29 7,266.96 7,267.33 7,266.96 7,267.33 43.4K
14:30 7,267.46 7,269.86 7,267.33 7,267.33 98.4K
14:31 7,266.52 7,267.21 7,264.79 7,264.79 137.6K
14:32 7,264.62 7,265.33 7,264.57 7,265.33 28.6K
14:33 7,265.34 7,265.76 7,264.69 7,264.69 38.7K
14:34 7,264.65 7,266.05 7,264.47 7,266.01 97.6K
14:35 7,266.52 7,266.62 7,266.25 7,266.49 56.1K
14:36 7,269.44 7,270.48 7,269.24 7,269.63 183.6K
14:37 7,270.71 7,270.80 7,270.11 7,270.11 54.4K
14:38 7,269.63 7,269.98 7,269.51 7,269.86 60.6K
14:39 7,270.01 7,272.36 7,270.01 7,272.36 69.1K
14:40 7,271.34 7,271.34 7,270.08 7,270.13 70.8K
14:41 7,268.93 7,268.93 7,267.67 7,267.67 131.5K
14:42 7,268.44 7,268.49 7,268.28 7,268.28 40.0K
14:43 7,268.83 7,269.91 7,268.83 7,269.61 69.3K
14:44 7,269.74 7,271.42 7,269.74 7,270.92 54.3K
14:45 7,271.25 7,271.25 7,269.66 7,270.80 77.3K
14:46 7,270.91 7,273.72 7,270.91 7,273.72 123.7K
14:47 7,274.43 7,274.43 7,273.03 7,273.08 82.4K
14:48 7,274.18 7,274.18 7,269.78 7,269.78 133.6K
14:49 7,269.17 7,269.65 7,269.17 7,269.64 65.1K
14:50 7,269.30 7,269.30 7,268.55 7,268.55 81.4K
14:51 7,268.30 7,270.76 7,268.30 7,270.76 53.0K
14:52 7,270.28 7,270.28 7,269.45 7,269.52 42.4K
14:53 7,269.45 7,269.52 7,269.38 7,269.44 61.3K
14:54 7,269.70 7,271.31 7,269.70 7,270.84 46.4K
14:55 7,270.56 7,270.56 7,268.06 7,268.40 113.9K
14:56 7,268.48 7,269.56 7,268.48 7,269.48 168.2K
14:57 7,269.50 7,271.16 7,269.50 7,270.91 96.1K
14:58 7,272.62 7,272.62 7,272.28 7,272.28 50.5K
14:59 7,272.78 7,272.78 7,272.01 7,272.34 58.0K
15:00 7,271.98 7,273.62 7,271.77 7,273.62 59.8K
15:01 7,274.17 7,278.14 7,274.17 7,278.14 127.4K
15:02 7,277.98 7,277.98 7,276.00 7,276.48 106.3K
15:03 7,276.79 7,277.58 7,276.79 7,276.91 53.8K
15:04 7,277.48 7,278.77 7,277.43 7,278.77 126.9K
15:05 7,278.74 7,279.06 7,278.19 7,278.19 78.3K
15:06 7,278.47 7,278.47 7,277.90 7,277.90 64.3K
15:07 7,278.51 7,279.82 7,278.51 7,279.43 90.5K
15:08 7,278.76 7,279.72 7,278.76 7,279.72 62.8K
15:09 7,279.15 7,279.17 7,279.14 7,279.14 44.1K
15:10 7,279.06 7,279.56 7,278.76 7,279.18 73.2K
15:11 7,280.63 7,280.69 7,280.36 7,280.36 56.7K
15:12 7,280.14 7,280.84 7,280.14 7,280.84 92.7K
15:13 7,281.53 7,281.69 7,281.53 7,281.69 149.0K
15:14 7,281.69 7,282.91 7,281.69 7,282.91 103.3K
15:15 7,283.11 7,283.11 7,280.82 7,280.82 180.3K
15:16 7,277.99 7,277.99 7,276.37 7,276.47 122.1K
15:17 7,276.45 7,278.31 7,276.45 7,277.47 89.9K
15:18 7,277.30 7,277.30 7,276.64 7,276.80 99.1K
15:19 7,276.35 7,276.49 7,276.20 7,276.35 171.7K
15:20 7,276.43 7,276.43 7,275.19 7,275.19 58.8K
15:21 7,275.37 7,275.37 7,272.34 7,272.34 169.1K
15:22 7,272.04 7,272.40 7,272.04 7,272.40 128.3K
15:23 7,273.37 7,273.37 7,272.70 7,272.72 78.4K
15:24 7,271.37 7,274.10 7,271.37 7,274.10 112.5K
15:25 7,274.68 7,275.53 7,274.68 7,275.42 164.0K
15:26 7,274.57 7,274.57 7,273.88 7,274.39 106.6K
15:27 7,274.80 7,274.80 7,272.48 7,272.48 107.7K
15:28 7,271.77 7,271.92 7,271.45 7,271.45 95.9K
15:29 7,272.10 7,272.26 7,272.09 7,272.26 80.9K
15:30 7,272.93 7,275.17 7,272.93 7,275.17 414.6K
15:31 7,276.37 7,277.04 7,276.37 7,277.04 98.0K
15:32 7,277.75 7,278.57 7,277.51 7,278.57 122.6K
15:33 7,278.36 7,278.36 7,274.47 7,274.47 239.8K
15:34 7,274.30 7,275.24 7,273.66 7,273.66 82.1K
15:35 7,273.66 7,276.15 7,273.66 7,276.15 106.5K
15:36 7,276.42 7,276.42 7,274.98 7,274.98 173.4K
15:37 7,274.87 7,274.87 7,274.33 7,274.33 137.2K
15:38 7,272.96 7,272.96 7,272.07 7,272.07 106.3K
15:39 7,274.56 7,277.20 7,274.56 7,276.48 149.8K
15:40 7,275.26 7,275.26 7,273.89 7,274.21 140.9K
15:41 7,274.21 7,274.21 7,273.91 7,274.08 87.2K
15:42 7,274.08 7,274.32 7,274.06 7,274.32 120.7K
15:43 7,272.44 7,272.44 7,269.17 7,269.17 206.4K
15:44 7,269.17 7,269.34 7,268.46 7,268.46 154.1K
15:45 7,267.93 7,270.00 7,267.93 7,270.00 276.8K
15:46 7,269.52 7,269.89 7,269.24 7,269.89 177.3K
15:47 7,269.18 7,269.18 7,268.20 7,268.20 100.2K
15:48 7,271.17 7,272.15 7,271.17 7,272.15 187.9K
15:49 7,273.24 7,273.56 7,273.24 7,273.56 220.7K
15:50 7,274.20 7,285.78 7,274.20 7,285.38 810.1K
15:51 7,285.31 7,286.05 7,284.31 7,286.05 291.2K
15:52 7,285.64 7,286.48 7,285.64 7,286.48 589.6K
15:53 7,286.33 7,287.24 7,285.62 7,285.62 314.4K
15:54 7,285.63 7,287.07 7,285.63 7,287.07 453.4K
15:55 7,286.93 7,288.96 7,286.93 7,288.96 530.1K
15:56 7,289.36 7,290.62 7,289.36 7,290.62 456.1K
15:57 7,292.02 7,292.02 7,291.53 7,291.53 624.5K
15:58 7,291.53 7,291.53 7,288.42 7,288.42 497.9K
15:59 7,288.42 7,288.42 7,286.00 7,286.61 1,047.0K
16:00 7,287.77 7,288.45 7,287.77 7,288.45 32,221.9K
16:01 7,288.45 7,288.45 7,288.45 7,288.45 252.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし