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 7,266.82 7,294.42 7,266.82 7,294.42 10,746.3K
09:31 7,281.18 7,281.32 7,279.95 7,279.95 286.1K
09:32 7,277.61 7,277.61 7,270.80 7,271.55 310.2K
09:33 7,276.57 7,276.57 7,271.27 7,271.27 349.4K
09:34 7,273.51 7,273.64 7,271.56 7,271.91 140.3K
09:35 7,272.70 7,273.69 7,271.88 7,272.57 376.1K
09:36 7,272.82 7,274.45 7,271.38 7,274.45 237.6K
09:37 7,274.56 7,274.56 7,272.33 7,272.33 117.5K
09:38 7,274.91 7,274.91 7,273.65 7,274.37 147.3K
09:39 7,273.72 7,273.72 7,268.46 7,268.46 289.2K
09:40 7,271.05 7,272.86 7,271.05 7,272.40 261.2K
09:41 7,273.30 7,275.00 7,273.04 7,273.63 85.7K
09:42 7,275.33 7,284.12 7,275.33 7,284.12 596.4K
09:43 7,285.40 7,286.67 7,285.40 7,286.47 350.9K
09:44 7,286.15 7,286.78 7,285.01 7,285.01 210.3K
09:45 7,286.05 7,286.60 7,284.98 7,286.60 387.7K
09:46 7,285.89 7,286.17 7,284.76 7,286.03 459.8K
09:47 7,282.53 7,290.94 7,282.53 7,290.94 416.7K
09:48 7,293.64 7,299.08 7,293.64 7,299.08 280.7K
09:49 7,297.42 7,299.89 7,297.42 7,297.71 189.9K
09:50 7,297.57 7,302.05 7,297.57 7,302.05 260.3K
09:51 7,301.64 7,306.69 7,301.64 7,306.69 304.2K
09:52 7,305.69 7,305.69 7,300.74 7,300.74 97.3K
09:53 7,300.57 7,301.87 7,300.48 7,301.87 175.1K
09:54 7,303.03 7,303.03 7,297.98 7,297.98 281.4K
09:55 7,296.44 7,296.44 7,291.89 7,291.89 234.3K
09:56 7,290.45 7,291.30 7,290.45 7,291.24 114.0K
09:57 7,292.04 7,292.04 7,290.74 7,290.87 130.3K
09:58 7,288.89 7,292.88 7,288.31 7,292.88 115.3K
09:59 7,296.24 7,298.07 7,296.24 7,297.52 109.6K
10:00 7,298.44 7,301.43 7,298.44 7,301.43 226.1K
10:01 7,302.32 7,303.05 7,301.93 7,303.05 166.2K
10:02 7,304.00 7,306.63 7,302.69 7,305.47 259.6K
10:03 7,306.43 7,307.44 7,306.43 7,307.30 193.3K
10:04 7,304.65 7,305.17 7,304.65 7,304.82 106.6K
10:05 7,305.47 7,305.47 7,303.67 7,303.85 250.1K
10:06 7,303.00 7,303.94 7,303.00 7,303.62 157.6K
10:07 7,305.62 7,308.53 7,305.62 7,308.53 208.8K
10:08 7,310.60 7,314.13 7,290.15 7,290.15 605.5K
10:09 7,279.74 7,279.74 7,270.02 7,270.41 973.8K
10:10 7,265.32 7,270.38 7,265.32 7,269.20 398.4K
10:11 7,266.89 7,266.89 7,259.58 7,264.13 574.5K
10:12 7,260.47 7,260.47 7,254.23 7,259.23 386.1K
10:13 7,263.25 7,263.25 7,260.13 7,261.41 239.7K
10:14 7,265.24 7,265.80 7,263.69 7,265.41 171.6K
10:15 7,265.18 7,267.83 7,264.88 7,265.02 197.1K
10:16 7,262.65 7,275.38 7,262.65 7,275.38 402.8K
10:17 7,274.34 7,274.34 7,269.45 7,271.69 148.6K
10:18 7,268.63 7,268.63 7,265.71 7,267.24 326.0K
10:19 7,267.15 7,273.62 7,267.15 7,271.54 112.2K
10:20 7,270.90 7,270.90 7,269.06 7,269.06 79.2K
10:21 7,269.19 7,269.19 7,262.12 7,262.12 88.5K
10:22 7,258.40 7,258.75 7,257.75 7,258.75 296.0K
10:23 7,258.63 7,258.71 7,257.64 7,257.92 141.4K
10:24 7,258.69 7,263.70 7,258.69 7,262.69 126.8K
10:25 7,262.87 7,262.87 7,260.41 7,261.48 96.1K
10:26 7,262.00 7,262.21 7,260.66 7,261.48 142.3K
10:27 7,262.16 7,266.65 7,262.16 7,266.65 253.6K
10:28 7,264.91 7,264.91 7,259.28 7,260.78 211.8K
10:29 7,262.60 7,262.60 7,258.83 7,261.16 132.2K
10:30 7,260.72 7,263.40 7,260.72 7,262.92 117.7K
10:31 7,266.57 7,267.01 7,265.45 7,266.24 157.3K
10:32 7,261.58 7,263.21 7,261.58 7,263.21 186.2K
10:33 7,265.85 7,269.37 7,265.85 7,269.37 174.7K
10:34 7,267.37 7,267.37 7,264.81 7,266.06 165.3K
10:35 7,266.04 7,267.40 7,265.82 7,267.40 84.7K
10:36 7,267.74 7,270.47 7,267.74 7,270.47 209.1K
10:37 7,269.67 7,269.68 7,268.57 7,268.57 90.0K
10:38 7,267.56 7,271.78 7,267.56 7,270.71 208.6K
10:39 7,269.50 7,270.65 7,268.75 7,269.18 157.0K
10:40 7,266.75 7,267.97 7,265.74 7,265.74 115.3K
10:41 7,266.17 7,266.47 7,265.96 7,265.97 148.4K
10:42 7,264.60 7,267.53 7,264.60 7,267.53 93.7K
10:43 7,266.00 7,266.00 7,264.44 7,265.57 113.7K
10:44 7,265.92 7,266.99 7,265.86 7,265.86 93.7K
10:45 7,265.67 7,265.67 7,263.35 7,263.35 109.0K
10:46 7,261.35 7,263.95 7,261.18 7,263.95 92.5K
10:47 7,264.82 7,266.20 7,264.42 7,266.19 74.1K
10:48 7,266.08 7,266.61 7,264.34 7,266.21 228.8K
10:49 7,266.76 7,268.24 7,266.76 7,268.24 82.3K
10:50 7,269.44 7,270.71 7,269.37 7,270.71 141.4K
10:51 7,270.58 7,272.75 7,270.11 7,270.11 88.7K
10:52 7,270.52 7,270.52 7,268.14 7,268.14 87.2K
10:53 7,268.31 7,269.38 7,267.93 7,269.38 79.7K
10:54 7,268.40 7,270.64 7,268.40 7,270.64 109.2K
10:55 7,272.77 7,274.05 7,272.77 7,273.21 94.4K
10:56 7,273.22 7,273.76 7,273.04 7,273.04 84.0K
10:57 7,273.87 7,274.95 7,272.57 7,272.57 119.0K
10:58 7,269.46 7,269.46 7,267.01 7,268.15 282.3K
10:59 7,268.59 7,269.66 7,267.26 7,267.26 81.6K
11:00 7,265.73 7,265.73 7,260.60 7,260.60 194.5K
11:01 7,260.34 7,262.98 7,259.09 7,262.98 122.5K
11:02 7,264.04 7,268.15 7,264.04 7,268.15 112.4K
11:03 7,267.66 7,270.02 7,267.66 7,270.02 96.3K
11:04 7,270.10 7,271.63 7,270.10 7,271.38 105.9K
11:05 7,268.90 7,268.90 7,266.86 7,267.47 102.4K
11:06 7,267.17 7,267.33 7,267.16 7,267.33 102.1K
11:07 7,267.46 7,267.86 7,267.08 7,267.12 116.2K
11:08 7,270.22 7,270.76 7,268.82 7,268.82 110.3K
11:09 7,267.74 7,267.74 7,266.02 7,266.02 102.6K
11:10 7,265.89 7,265.89 7,259.90 7,260.93 164.7K
11:11 7,261.86 7,263.11 7,261.63 7,261.63 53.9K
11:12 7,261.89 7,266.17 7,261.89 7,266.17 94.2K
11:13 7,267.15 7,267.84 7,267.10 7,267.10 67.2K
11:14 7,266.24 7,266.24 7,263.79 7,264.83 57.6K
11:15 7,264.58 7,265.46 7,264.06 7,264.06 76.6K
11:16 7,264.23 7,264.23 7,259.29 7,259.29 249.6K
11:17 7,258.67 7,258.67 7,258.35 7,258.65 80.8K
11:18 7,259.78 7,261.66 7,259.78 7,261.66 79.7K
11:19 7,262.80 7,262.80 7,261.17 7,262.09 60.2K
11:20 7,261.39 7,261.39 7,259.18 7,259.38 51.4K
11:21 7,258.26 7,260.63 7,258.26 7,260.63 157.9K
11:22 7,260.49 7,261.09 7,259.64 7,259.64 178.1K
11:23 7,260.10 7,261.14 7,259.90 7,259.90 125.1K
11:24 7,259.05 7,259.11 7,258.21 7,258.21 62.8K
11:25 7,258.75 7,263.05 7,258.75 7,263.05 99.7K
11:26 7,264.69 7,268.47 7,264.69 7,268.47 148.5K
11:27 7,268.29 7,270.40 7,268.29 7,270.27 101.6K
11:28 7,270.90 7,272.48 7,270.90 7,272.48 67.5K
11:29 7,275.58 7,275.58 7,272.74 7,272.74 128.2K
11:30 7,273.11 7,273.11 7,271.05 7,272.19 101.4K
11:31 7,271.25 7,271.25 7,269.04 7,269.31 108.7K
11:32 7,270.42 7,271.26 7,270.34 7,271.03 53.9K
11:33 7,271.74 7,271.74 7,268.39 7,268.58 96.0K
11:34 7,268.21 7,268.58 7,267.94 7,268.57 97.3K
11:35 7,268.94 7,269.35 7,268.03 7,268.03 52.7K
11:36 7,268.34 7,268.34 7,265.36 7,265.36 77.9K
11:37 7,264.84 7,264.84 7,260.01 7,260.01 116.6K
11:38 7,255.82 7,255.82 7,253.48 7,254.10 206.0K
11:39 7,254.00 7,254.00 7,253.52 7,253.78 61.8K
11:40 7,252.95 7,252.95 7,250.54 7,250.54 64.3K
11:41 7,250.13 7,251.06 7,250.01 7,251.06 94.1K
11:42 7,250.71 7,251.06 7,249.60 7,251.06 212.0K
11:43 7,250.94 7,251.24 7,249.19 7,251.24 69.8K
11:44 7,250.27 7,250.31 7,249.16 7,249.16 124.8K
11:45 7,247.77 7,248.30 7,247.57 7,248.12 107.0K
11:46 7,248.69 7,248.79 7,248.64 7,248.65 66.2K
11:47 7,249.08 7,252.20 7,249.08 7,252.20 112.9K
11:48 7,251.46 7,254.58 7,251.46 7,253.29 156.8K
11:49 7,253.53 7,256.09 7,253.53 7,256.09 75.2K
11:50 7,255.37 7,255.71 7,255.21 7,255.34 63.5K
11:51 7,256.24 7,260.22 7,256.24 7,259.86 73.7K
11:52 7,259.56 7,259.56 7,258.63 7,258.86 76.4K
11:53 7,258.14 7,258.14 7,254.39 7,254.39 96.7K
11:54 7,254.54 7,256.68 7,254.54 7,256.68 50.0K
11:55 7,255.98 7,256.76 7,255.61 7,256.76 55.0K
11:56 7,258.88 7,259.34 7,258.84 7,259.34 52.9K
11:57 7,259.53 7,261.62 7,259.53 7,261.62 102.4K
11:58 7,260.77 7,260.98 7,259.75 7,260.98 60.9K
11:59 7,260.68 7,260.69 7,260.31 7,260.31 63.4K
12:00 7,260.56 7,262.55 7,260.56 7,262.55 58.6K
12:01 7,262.58 7,263.62 7,262.58 7,263.62 68.1K
12:02 7,264.66 7,264.66 7,263.77 7,264.26 75.0K
12:03 7,264.87 7,269.97 7,264.87 7,269.97 154.3K
12:04 7,270.09 7,270.09 7,267.96 7,268.50 64.0K
12:05 7,268.77 7,269.07 7,268.64 7,268.83 55.0K
12:06 7,268.95 7,269.76 7,268.95 7,269.02 62.5K
12:07 7,269.03 7,269.26 7,268.94 7,268.94 35.9K
12:08 7,270.12 7,270.13 7,268.68 7,268.68 60.8K
12:09 7,266.61 7,266.82 7,266.61 7,266.82 33.9K
12:10 7,266.44 7,266.59 7,265.89 7,266.09 159.2K
12:11 7,265.34 7,265.34 7,263.93 7,264.30 355.5K
12:12 7,265.31 7,265.97 7,265.31 7,265.72 57.6K
12:13 7,265.48 7,265.59 7,263.11 7,263.79 80.8K
12:14 7,264.04 7,264.22 7,263.46 7,264.22 39.6K
12:15 7,264.38 7,265.40 7,264.38 7,265.40 47.4K
12:16 7,264.84 7,265.33 7,264.61 7,265.33 97.1K
12:17 7,266.04 7,267.35 7,266.04 7,267.35 72.6K
12:18 7,266.22 7,268.20 7,266.22 7,268.20 92.4K
12:19 7,267.95 7,267.95 7,266.27 7,266.96 68.9K
12:20 7,267.30 7,267.30 7,266.39 7,266.60 71.4K
12:21 7,266.43 7,266.46 7,266.10 7,266.18 34.6K
12:22 7,266.06 7,267.99 7,266.06 7,266.66 126.9K
12:23 7,263.26 7,263.26 7,262.88 7,263.03 131.0K
12:24 7,263.10 7,263.10 7,261.55 7,261.55 37.4K
12:25 7,261.56 7,263.11 7,261.56 7,263.11 86.6K
12:26 7,263.81 7,263.81 7,263.17 7,263.17 44.3K
12:27 7,261.10 7,261.55 7,261.10 7,261.18 135.3K
12:28 7,262.90 7,263.99 7,262.90 7,263.99 46.8K
12:29 7,264.15 7,265.24 7,264.15 7,265.24 32.7K
12:30 7,265.36 7,265.36 7,261.91 7,261.91 55.5K
12:31 7,261.56 7,261.56 7,258.89 7,258.89 65.6K
12:32 7,258.78 7,260.10 7,258.78 7,260.10 48.3K
12:33 7,259.69 7,259.81 7,259.43 7,259.81 59.9K
12:34 7,259.40 7,259.68 7,258.86 7,259.68 32.7K
12:35 7,260.10 7,262.43 7,259.75 7,262.43 80.6K
12:36 7,261.97 7,262.22 7,261.97 7,262.22 38.6K
12:37 7,263.17 7,263.44 7,263.17 7,263.39 62.7K
12:38 7,262.88 7,262.88 7,261.78 7,261.78 62.6K
12:39 7,261.44 7,263.73 7,261.44 7,263.73 73.8K
12:40 7,263.39 7,264.13 7,263.39 7,263.81 29.5K
12:41 7,263.81 7,265.11 7,263.81 7,265.11 71.1K
12:42 7,265.52 7,265.52 7,265.28 7,265.33 64.9K
12:43 7,264.95 7,265.62 7,264.95 7,265.45 37.6K
12:44 7,265.89 7,266.71 7,265.89 7,266.71 42.1K
12:45 7,265.98 7,266.51 7,265.98 7,266.51 23.3K
12:46 7,265.71 7,265.71 7,263.89 7,263.89 63.2K
12:47 7,262.33 7,262.98 7,262.22 7,262.98 58.0K
12:48 7,263.95 7,264.02 7,262.94 7,262.94 36.6K
12:49 7,263.56 7,263.56 7,262.98 7,263.29 43.0K
12:50 7,263.57 7,263.84 7,263.39 7,263.39 52.2K
12:51 7,263.15 7,263.15 7,261.46 7,261.46 56.0K
12:52 7,261.09 7,261.09 7,260.24 7,260.25 63.8K
12:53 7,258.42 7,258.54 7,258.40 7,258.40 70.8K
12:54 7,257.56 7,257.78 7,257.42 7,257.55 115.7K
12:55 7,258.18 7,258.41 7,257.99 7,258.41 48.7K
12:56 7,259.24 7,259.28 7,258.28 7,258.28 93.4K
12:57 7,256.45 7,256.81 7,256.20 7,256.81 127.7K
12:58 7,256.50 7,257.32 7,256.50 7,257.20 19.8K
12:59 7,256.88 7,256.88 7,256.01 7,256.01 89.3K
13:00 7,257.23 7,257.23 7,256.60 7,256.60 70.0K
13:01 7,256.46 7,257.24 7,256.46 7,256.91 77.7K
13:02 7,257.65 7,257.87 7,257.54 7,257.66 151.6K
13:03 7,257.78 7,258.39 7,257.78 7,258.31 34.4K
13:04 7,259.38 7,260.25 7,259.38 7,259.42 52.6K
13:05 7,259.61 7,259.61 7,258.32 7,258.32 41.3K
13:06 7,258.82 7,259.52 7,258.82 7,259.52 91.0K
13:07 7,259.90 7,265.61 7,259.90 7,265.61 336.4K
13:08 7,266.13 7,269.36 7,266.13 7,269.36 103.6K
13:09 7,267.16 7,268.09 7,267.09 7,268.09 61.2K
13:10 7,266.66 7,266.89 7,266.39 7,266.89 56.6K
13:11 7,266.17 7,267.94 7,266.07 7,267.94 76.1K
13:12 7,268.57 7,268.57 7,268.29 7,268.40 54.3K
13:13 7,268.14 7,268.14 7,266.82 7,266.82 210.0K
13:14 7,266.97 7,266.97 7,266.08 7,266.87 84.1K
13:15 7,266.69 7,267.27 7,265.50 7,265.50 59.3K
13:16 7,266.01 7,266.01 7,265.04 7,265.04 88.7K
13:17 7,264.45 7,265.14 7,263.90 7,265.14 52.3K
13:18 7,264.93 7,266.09 7,264.78 7,266.09 82.8K
13:19 7,266.65 7,267.03 7,266.44 7,266.44 57.0K
13:20 7,266.68 7,266.73 7,266.53 7,266.69 32.2K
13:21 7,267.56 7,269.30 7,267.56 7,267.59 55.1K
13:22 7,267.42 7,267.61 7,263.93 7,264.27 134.6K
13:23 7,262.15 7,262.15 7,246.90 7,253.77 644.8K
13:24 7,256.57 7,263.14 7,256.57 7,263.14 138.1K
13:25 7,261.80 7,261.80 7,260.83 7,261.35 48.6K
13:26 7,261.36 7,262.52 7,261.19 7,262.52 61.7K
13:27 7,262.41 7,264.80 7,262.41 7,264.80 50.0K
13:28 7,264.49 7,264.61 7,262.62 7,262.62 45.1K
13:29 7,263.22 7,265.62 7,262.82 7,265.62 43.3K
13:30 7,265.75 7,266.60 7,265.75 7,266.43 33.1K
13:31 7,266.72 7,266.72 7,265.18 7,265.56 38.7K
13:32 7,265.34 7,265.34 7,264.12 7,264.82 56.7K
13:33 7,263.37 7,263.37 7,260.87 7,261.79 183.2K
13:34 7,261.36 7,262.22 7,261.36 7,262.11 59.4K
13:35 7,263.21 7,263.21 7,260.68 7,260.68 73.6K
13:36 7,259.62 7,259.62 7,257.93 7,258.77 47.8K
13:37 7,258.95 7,259.02 7,258.89 7,258.89 17.8K
13:38 7,259.02 7,262.54 7,259.02 7,262.54 187.9K
13:39 7,262.75 7,263.20 7,262.75 7,263.17 25.2K
13:40 7,263.19 7,263.19 7,260.75 7,260.81 66.9K
13:41 7,261.55 7,264.02 7,261.55 7,264.02 66.4K
13:42 7,264.03 7,264.73 7,264.03 7,264.73 42.6K
13:43 7,264.67 7,264.67 7,263.57 7,263.57 190.0K
13:44 7,263.29 7,264.20 7,262.73 7,264.20 89.7K
13:45 7,264.90 7,265.51 7,264.66 7,265.51 42.2K
13:46 7,265.18 7,265.24 7,264.64 7,264.64 32.7K
13:47 7,265.43 7,265.52 7,264.19 7,264.19 61.2K
13:48 7,264.03 7,264.14 7,263.93 7,263.93 20.8K
13:49 7,263.78 7,264.14 7,263.76 7,264.08 95.9K
13:50 7,264.20 7,264.57 7,264.20 7,264.30 41.0K
13:51 7,265.58 7,265.58 7,264.60 7,264.60 49.3K
13:52 7,264.55 7,265.44 7,264.55 7,264.80 47.2K
13:53 7,264.92 7,264.92 7,262.65 7,262.65 77.0K
13:54 7,263.14 7,263.73 7,263.14 7,263.49 91.2K
13:55 7,264.26 7,267.05 7,264.26 7,267.05 129.3K
13:56 7,267.19 7,268.60 7,267.19 7,268.60 327.9K
13:57 7,268.68 7,268.68 7,268.16 7,268.16 23.1K
13:58 7,268.31 7,269.08 7,268.31 7,268.63 34.8K
13:59 7,269.49 7,270.10 7,269.38 7,270.10 55.4K
14:00 7,267.09 7,267.29 7,262.76 7,262.76 290.0K
14:01 7,264.90 7,266.39 7,264.90 7,265.83 89.2K
14:02 7,265.20 7,268.27 7,265.20 7,267.87 83.6K
14:03 7,268.07 7,268.77 7,267.20 7,268.77 46.8K
14:04 7,269.25 7,271.31 7,269.25 7,271.17 106.8K
14:05 7,270.79 7,270.79 7,267.13 7,267.13 68.6K
14:06 7,267.28 7,267.97 7,267.28 7,267.97 41.6K
14:07 7,268.34 7,268.34 7,267.09 7,267.09 46.3K
14:08 7,267.18 7,267.18 7,266.51 7,267.15 32.4K
14:09 7,267.77 7,267.83 7,267.01 7,267.01 21.0K
14:10 7,267.03 7,267.52 7,267.00 7,267.52 71.7K
14:11 7,268.48 7,270.12 7,268.48 7,269.84 42.8K
14:12 7,269.90 7,270.36 7,269.12 7,269.12 53.7K
14:13 7,269.79 7,272.19 7,269.79 7,272.19 37.0K
14:14 7,272.93 7,272.94 7,271.35 7,271.35 87.5K
14:15 7,271.63 7,272.59 7,271.63 7,272.42 64.3K
14:16 7,272.88 7,274.85 7,272.88 7,274.85 78.2K
14:17 7,274.88 7,275.18 7,274.64 7,275.18 40.9K
14:18 7,275.09 7,275.79 7,275.09 7,275.79 55.8K
14:19 7,276.43 7,276.43 7,275.58 7,275.58 42.0K
14:20 7,275.53 7,275.53 7,272.74 7,273.10 64.9K
14:21 7,269.67 7,270.53 7,269.67 7,270.35 95.6K
14:22 7,270.09 7,270.56 7,269.47 7,269.60 52.2K
14:23 7,269.34 7,269.34 7,268.08 7,268.39 46.5K
14:24 7,268.11 7,270.96 7,268.11 7,270.96 82.9K
14:25 7,271.35 7,271.35 7,271.03 7,271.03 46.0K
14:26 7,269.73 7,269.73 7,266.93 7,266.97 109.8K
14:27 7,265.50 7,265.50 7,264.97 7,265.47 60.7K
14:28 7,267.03 7,267.52 7,265.72 7,265.72 70.5K
14:29 7,265.53 7,265.53 7,264.48 7,265.22 61.0K
14:30 7,265.17 7,265.17 7,263.62 7,263.91 50.7K
14:31 7,261.23 7,261.23 7,259.58 7,259.58 173.0K
14:32 7,259.24 7,260.93 7,259.24 7,260.93 135.4K
14:33 7,260.98 7,261.64 7,260.98 7,261.64 59.2K
14:34 7,261.71 7,262.07 7,261.71 7,261.93 61.0K
14:35 7,262.19 7,262.30 7,259.97 7,259.97 69.1K
14:36 7,259.77 7,260.22 7,259.77 7,259.84 78.5K
14:37 7,259.68 7,259.68 7,256.82 7,257.29 202.5K
14:38 7,257.05 7,257.64 7,257.05 7,257.60 75.7K
14:39 7,256.79 7,258.08 7,256.79 7,258.08 86.3K
14:40 7,258.16 7,258.91 7,258.16 7,258.91 34.0K
14:41 7,258.92 7,259.82 7,258.92 7,259.02 74.1K
14:42 7,258.97 7,259.45 7,258.66 7,259.45 27.9K
14:43 7,259.74 7,260.91 7,259.74 7,260.91 113.5K
14:44 7,260.81 7,260.81 7,259.55 7,259.55 62.8K
14:45 7,259.02 7,259.02 7,258.58 7,258.58 78.1K
14:46 7,258.42 7,258.42 7,255.44 7,255.44 87.6K
14:47 7,255.78 7,255.98 7,255.33 7,255.33 63.6K
14:48 7,254.38 7,256.13 7,254.38 7,256.00 88.8K
14:49 7,256.79 7,257.48 7,256.75 7,257.48 95.8K
14:50 7,257.85 7,258.82 7,257.85 7,258.70 66.0K
14:51 7,259.75 7,259.75 7,258.29 7,258.43 80.7K
14:52 7,258.42 7,258.83 7,258.42 7,258.83 13.8K
14:53 7,258.52 7,258.95 7,258.30 7,258.95 49.4K
14:54 7,259.30 7,261.50 7,259.30 7,261.43 62.2K
14:55 7,261.75 7,261.75 7,260.59 7,260.59 88.9K
14:56 7,261.01 7,261.80 7,260.96 7,261.80 39.4K
14:57 7,261.42 7,261.42 7,259.87 7,259.87 89.4K
14:58 7,259.22 7,259.61 7,259.22 7,259.61 128.0K
14:59 7,258.73 7,258.73 7,258.24 7,258.50 115.7K
15:00 7,258.17 7,258.87 7,258.17 7,258.87 60.9K
15:01 7,259.23 7,259.23 7,258.53 7,258.53 79.5K
15:02 7,258.59 7,259.36 7,258.59 7,258.93 63.4K
15:03 7,258.94 7,258.94 7,258.04 7,258.04 63.9K
15:04 7,258.12 7,259.17 7,258.12 7,259.17 78.8K
15:05 7,258.51 7,258.56 7,257.41 7,257.41 75.2K
15:06 7,257.24 7,257.24 7,256.11 7,256.11 92.4K
15:07 7,255.05 7,255.50 7,254.89 7,255.50 89.4K
15:08 7,253.58 7,254.68 7,253.58 7,254.68 93.9K
15:09 7,254.67 7,254.67 7,253.18 7,253.18 50.1K
15:10 7,254.39 7,254.87 7,254.39 7,254.50 46.5K
15:11 7,253.62 7,258.81 7,253.62 7,258.81 129.4K
15:12 7,258.83 7,259.27 7,258.83 7,259.27 61.1K
15:13 7,258.42 7,258.42 7,258.10 7,258.33 53.7K
15:14 7,258.60 7,259.09 7,258.59 7,258.59 59.4K
15:15 7,258.80 7,259.13 7,258.23 7,258.23 122.2K
15:16 7,257.29 7,257.29 7,256.79 7,256.96 156.3K
15:17 7,256.59 7,256.69 7,255.22 7,256.69 99.6K
15:18 7,256.64 7,256.64 7,255.72 7,256.22 57.1K
15:19 7,256.76 7,258.03 7,256.76 7,258.03 56.5K
15:20 7,258.38 7,260.78 7,258.38 7,260.78 212.4K
15:21 7,261.20 7,261.31 7,260.41 7,260.41 127.5K
15:22 7,260.06 7,260.06 7,259.52 7,260.00 75.0K
15:23 7,260.51 7,261.50 7,260.42 7,261.50 73.1K
15:24 7,260.94 7,261.05 7,259.86 7,259.86 99.6K
15:25 7,260.14 7,260.14 7,258.92 7,259.04 60.7K
15:26 7,258.68 7,258.68 7,257.83 7,257.83 112.2K
15:27 7,257.68 7,257.80 7,256.54 7,256.54 108.8K
15:28 7,256.47 7,256.47 7,255.40 7,255.47 113.8K
15:29 7,256.42 7,256.99 7,256.42 7,256.83 67.5K
15:30 7,257.01 7,257.54 7,256.84 7,256.84 82.5K
15:31 7,257.04 7,257.25 7,257.04 7,257.25 80.5K
15:32 7,257.72 7,258.38 7,257.60 7,257.76 117.6K
15:33 7,258.63 7,258.63 7,257.57 7,257.93 99.3K
15:34 7,256.91 7,257.17 7,255.81 7,255.81 109.3K
15:35 7,255.91 7,256.07 7,255.75 7,255.75 111.0K
15:36 7,255.96 7,255.96 7,254.63 7,254.99 79.8K
15:37 7,253.94 7,253.95 7,253.57 7,253.77 147.3K
15:38 7,254.24 7,254.37 7,252.61 7,252.61 162.0K
15:39 7,252.97 7,253.60 7,252.97 7,253.50 111.3K
15:40 7,253.57 7,253.57 7,252.66 7,252.75 98.6K
15:41 7,253.05 7,253.34 7,252.69 7,252.69 118.7K
15:42 7,253.19 7,253.21 7,252.54 7,252.91 147.3K
15:43 7,253.26 7,253.84 7,253.19 7,253.53 120.4K
15:44 7,254.63 7,254.92 7,254.54 7,254.92 207.9K
15:45 7,254.24 7,254.24 7,251.93 7,251.93 128.9K
15:46 7,250.16 7,250.16 7,248.31 7,248.31 164.2K
15:47 7,248.05 7,248.52 7,247.51 7,248.25 434.5K
15:48 7,248.17 7,248.79 7,247.83 7,248.66 173.4K
15:49 7,249.14 7,249.14 7,248.25 7,248.25 271.7K
15:50 7,248.27 7,248.27 7,242.65 7,242.65 497.9K
15:51 7,244.21 7,244.73 7,243.90 7,244.58 324.2K
15:52 7,245.53 7,247.71 7,245.53 7,247.71 324.0K
15:53 7,248.00 7,248.88 7,248.00 7,248.59 289.0K
15:54 7,249.39 7,249.61 7,248.29 7,248.29 293.6K
15:55 7,248.51 7,251.42 7,248.51 7,250.85 433.6K
15:56 7,250.91 7,250.91 7,250.05 7,250.05 513.6K
15:57 7,250.84 7,251.27 7,250.67 7,251.27 715.5K
15:58 7,251.68 7,252.53 7,251.68 7,252.09 506.9K
15:59 7,252.03 7,252.06 7,251.31 7,251.39 958.6K
16:00 7,250.47 7,251.62 7,250.47 7,251.62 20,486.0K
16:01 7,251.62 7,251.62 7,251.62 7,251.62 276.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし