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 7,278.53 7,283.32 7,278.53 7,283.32 2,763.8K
09:31 7,278.30 7,282.03 7,278.30 7,282.03 278.7K
09:32 7,283.76 7,285.91 7,282.73 7,285.91 198.6K
09:33 7,284.36 7,284.36 7,277.68 7,279.05 337.6K
09:34 7,276.22 7,276.22 7,269.46 7,269.46 265.5K
09:35 7,270.03 7,274.16 7,270.03 7,274.16 170.6K
09:36 7,272.14 7,278.37 7,272.14 7,278.01 208.3K
09:37 7,279.05 7,280.96 7,279.05 7,280.96 171.1K
09:38 7,282.05 7,284.10 7,281.70 7,281.70 247.5K
09:39 7,286.32 7,287.14 7,285.43 7,287.14 418.8K
09:40 7,285.10 7,289.26 7,285.10 7,289.26 203.5K
09:41 7,290.04 7,290.84 7,289.50 7,290.38 187.2K
09:42 7,290.68 7,291.32 7,290.48 7,291.32 154.2K
09:43 7,293.39 7,293.39 7,291.92 7,291.92 111.3K
09:44 7,291.35 7,294.75 7,291.35 7,294.75 111.2K
09:45 7,295.82 7,295.82 7,292.28 7,292.28 243.6K
09:46 7,293.19 7,299.06 7,293.19 7,299.06 271.6K
09:47 7,300.32 7,300.32 7,296.76 7,296.76 205.0K
09:48 7,298.28 7,300.88 7,298.10 7,300.88 136.0K
09:49 7,302.55 7,302.55 7,301.26 7,301.26 181.6K
09:50 7,301.64 7,301.64 7,299.31 7,299.98 176.0K
09:51 7,299.80 7,300.54 7,297.82 7,297.85 141.9K
09:52 7,298.28 7,298.28 7,291.02 7,292.70 164.7K
09:53 7,293.40 7,294.13 7,292.99 7,292.99 121.2K
09:54 7,293.99 7,294.16 7,293.78 7,293.86 217.5K
09:55 7,294.10 7,294.49 7,293.76 7,293.76 200.5K
09:56 7,294.44 7,294.44 7,293.00 7,294.21 268.2K
09:57 7,295.93 7,297.45 7,295.93 7,296.33 182.4K
09:58 7,296.76 7,296.76 7,293.79 7,293.79 145.0K
09:59 7,294.64 7,294.64 7,291.11 7,291.11 210.6K
10:00 7,292.31 7,295.05 7,292.31 7,295.05 160.2K
10:01 7,294.45 7,296.32 7,293.08 7,296.32 107.5K
10:02 7,295.31 7,296.63 7,294.94 7,296.63 225.4K
10:03 7,294.48 7,297.26 7,294.48 7,297.09 241.8K
10:04 7,302.41 7,303.11 7,302.21 7,302.85 702.1K
10:05 7,303.78 7,304.65 7,302.99 7,304.65 249.7K
10:06 7,305.36 7,307.15 7,305.36 7,307.15 199.5K
10:07 7,307.11 7,309.90 7,307.11 7,309.90 257.4K
10:08 7,309.68 7,311.42 7,309.68 7,310.22 393.3K
10:09 7,308.98 7,310.44 7,307.52 7,309.04 172.3K
10:10 7,306.33 7,308.06 7,306.18 7,307.90 157.8K
10:11 7,305.84 7,308.63 7,305.84 7,307.32 190.0K
10:12 7,306.25 7,310.16 7,306.25 7,310.16 227.9K
10:13 7,309.97 7,309.97 7,306.52 7,308.27 151.9K
10:14 7,307.87 7,309.47 7,305.88 7,305.88 265.1K
10:15 7,304.79 7,304.79 7,302.34 7,302.34 148.2K
10:16 7,300.50 7,301.83 7,300.50 7,300.96 163.5K
10:17 7,300.88 7,300.88 7,297.32 7,297.32 142.7K
10:18 7,297.88 7,297.88 7,296.90 7,296.90 107.9K
10:19 7,297.88 7,299.36 7,297.88 7,299.36 181.1K
10:20 7,300.12 7,300.58 7,299.42 7,299.42 135.7K
10:21 7,300.15 7,301.63 7,299.56 7,301.63 72.9K
10:22 7,300.57 7,300.57 7,296.62 7,296.62 188.3K
10:23 7,296.98 7,296.98 7,294.72 7,295.07 115.9K
10:24 7,294.91 7,295.06 7,293.51 7,295.06 80.6K
10:25 7,292.76 7,294.18 7,292.69 7,294.18 98.5K
10:26 7,294.87 7,295.41 7,293.88 7,295.41 85.8K
10:27 7,295.61 7,295.61 7,293.75 7,293.75 89.2K
10:28 7,293.79 7,293.79 7,293.26 7,293.57 71.5K
10:29 7,293.70 7,293.70 7,293.32 7,293.56 75.4K
10:30 7,294.16 7,294.99 7,293.47 7,293.47 126.1K
10:31 7,291.95 7,292.16 7,291.14 7,292.16 448.3K
10:32 7,291.33 7,291.33 7,289.65 7,289.65 204.2K
10:33 7,289.47 7,291.53 7,289.47 7,291.53 91.1K
10:34 7,290.48 7,290.48 7,288.80 7,288.80 153.1K
10:35 7,289.04 7,289.04 7,287.05 7,287.56 180.7K
10:36 7,288.20 7,288.20 7,286.77 7,287.64 195.1K
10:37 7,289.20 7,289.20 7,286.43 7,286.56 65.9K
10:38 7,286.50 7,288.81 7,286.50 7,288.81 79.6K
10:39 7,290.17 7,291.25 7,290.04 7,291.25 118.2K
10:40 7,291.10 7,291.10 7,289.77 7,289.77 130.4K
10:41 7,289.31 7,290.51 7,289.31 7,290.10 93.0K
10:42 7,289.17 7,289.17 7,286.66 7,286.66 112.1K
10:43 7,285.95 7,286.38 7,285.95 7,286.17 119.9K
10:44 7,286.58 7,286.58 7,283.11 7,283.11 133.3K
10:45 7,282.08 7,282.08 7,276.81 7,277.15 513.5K
10:46 7,276.55 7,276.55 7,273.22 7,273.22 297.9K
10:47 7,271.61 7,271.61 7,269.98 7,269.98 257.6K
10:48 7,269.84 7,269.84 7,266.90 7,267.34 90.2K
10:49 7,267.94 7,268.23 7,265.82 7,265.82 141.6K
10:50 7,267.30 7,267.30 7,266.29 7,266.29 94.5K
10:51 7,267.36 7,267.76 7,267.36 7,267.76 117.7K
10:52 7,268.18 7,268.18 7,264.57 7,264.57 220.7K
10:53 7,264.63 7,265.24 7,264.00 7,264.00 132.7K
10:54 7,264.27 7,264.37 7,264.07 7,264.07 183.2K
10:55 7,264.32 7,264.32 7,262.69 7,263.87 128.7K
10:56 7,263.66 7,264.09 7,263.03 7,263.03 238.7K
10:57 7,261.82 7,262.78 7,261.82 7,262.22 176.7K
10:58 7,263.53 7,264.82 7,263.53 7,264.00 181.0K
10:59 7,264.47 7,266.43 7,264.47 7,266.43 200.7K
11:00 7,267.00 7,267.19 7,265.72 7,265.72 124.1K
11:01 7,265.89 7,267.48 7,264.90 7,267.48 143.2K
11:02 7,266.00 7,266.00 7,264.19 7,264.70 92.8K
11:03 7,264.60 7,266.33 7,264.60 7,266.33 145.3K
11:04 7,266.60 7,266.60 7,265.05 7,265.05 238.1K
11:05 7,265.03 7,265.28 7,264.44 7,265.28 191.8K
11:06 7,265.95 7,265.95 7,264.91 7,265.22 90.7K
11:07 7,264.91 7,264.91 7,263.12 7,263.12 108.5K
11:08 7,263.93 7,265.16 7,263.93 7,264.74 237.7K
11:09 7,264.66 7,265.40 7,264.24 7,264.24 120.0K
11:10 7,264.48 7,264.67 7,264.07 7,264.21 218.4K
11:11 7,264.51 7,264.51 7,263.71 7,264.25 175.9K
11:12 7,265.99 7,265.99 7,263.71 7,264.36 181.5K
11:13 7,262.83 7,262.97 7,261.77 7,262.29 92.1K
11:14 7,262.57 7,264.24 7,262.57 7,264.24 73.7K
11:15 7,265.25 7,265.41 7,263.91 7,263.91 86.3K
11:16 7,262.81 7,264.38 7,262.81 7,264.01 251.8K
11:17 7,264.32 7,264.32 7,259.93 7,259.93 87.1K
11:18 7,261.37 7,262.88 7,261.37 7,262.88 103.5K
11:19 7,260.76 7,260.76 7,258.46 7,259.76 150.2K
11:20 7,260.42 7,260.65 7,259.58 7,260.36 88.3K
11:21 7,260.29 7,264.71 7,260.29 7,264.71 121.6K
11:22 7,265.76 7,269.01 7,265.76 7,267.84 188.3K
11:23 7,267.11 7,270.73 7,267.11 7,270.73 103.5K
11:24 7,271.43 7,271.43 7,269.73 7,269.89 101.9K
11:25 7,269.51 7,270.42 7,269.51 7,269.80 167.7K
11:26 7,269.32 7,269.48 7,268.82 7,268.91 122.6K
11:27 7,268.91 7,269.54 7,267.28 7,267.28 58.8K
11:28 7,267.95 7,267.95 7,266.56 7,266.56 75.8K
11:29 7,266.29 7,267.09 7,265.80 7,266.63 56.1K
11:30 7,266.06 7,270.14 7,266.06 7,270.14 155.2K
11:31 7,269.69 7,270.34 7,266.52 7,266.52 157.2K
11:32 7,266.25 7,266.63 7,265.29 7,266.63 282.8K
11:33 7,266.62 7,266.62 7,263.49 7,264.33 88.2K
11:34 7,264.70 7,265.80 7,264.70 7,265.30 67.9K
11:35 7,265.10 7,265.10 7,263.35 7,263.35 175.2K
11:36 7,261.90 7,261.90 7,261.27 7,261.82 168.2K
11:37 7,261.33 7,261.75 7,260.61 7,261.75 96.5K
11:38 7,261.79 7,262.22 7,261.79 7,262.22 55.8K
11:39 7,262.71 7,263.94 7,262.71 7,263.03 68.1K
11:40 7,263.50 7,264.24 7,263.37 7,263.84 47.4K
11:41 7,263.54 7,263.54 7,259.42 7,259.42 225.4K
11:42 7,260.21 7,260.50 7,259.67 7,260.50 75.7K
11:43 7,260.30 7,260.37 7,258.51 7,258.51 189.7K
11:44 7,258.36 7,258.60 7,258.26 7,258.54 61.3K
11:45 7,259.51 7,260.09 7,259.50 7,259.50 111.6K
11:46 7,260.37 7,261.09 7,260.10 7,260.10 261.9K
11:47 7,259.74 7,259.82 7,259.40 7,259.82 109.2K
11:48 7,259.99 7,260.66 7,259.76 7,259.76 153.1K
11:49 7,258.59 7,258.72 7,257.96 7,257.96 88.8K
11:50 7,258.00 7,259.38 7,258.00 7,259.38 65.6K
11:51 7,258.67 7,258.67 7,254.92 7,254.92 348.5K
11:52 7,255.94 7,255.94 7,254.74 7,255.07 174.8K
11:53 7,255.05 7,256.89 7,255.05 7,256.89 71.2K
11:54 7,255.61 7,255.61 7,253.19 7,253.19 134.9K
11:55 7,250.69 7,251.00 7,250.64 7,250.64 164.5K
11:56 7,250.43 7,250.43 7,246.95 7,246.95 180.9K
11:57 7,246.41 7,246.41 7,244.59 7,244.59 415.6K
11:58 7,244.27 7,246.12 7,244.27 7,245.79 103.1K
11:59 7,245.33 7,245.91 7,244.66 7,245.23 103.6K
12:00 7,245.31 7,249.25 7,245.31 7,249.25 153.6K
12:01 7,249.92 7,251.26 7,249.92 7,250.52 93.7K
12:02 7,250.90 7,251.07 7,250.59 7,250.59 67.8K
12:03 7,251.09 7,251.79 7,251.09 7,251.27 87.6K
12:04 7,250.23 7,250.31 7,250.14 7,250.14 145.4K
12:05 7,250.37 7,250.37 7,249.12 7,249.20 138.6K
12:06 7,249.45 7,251.15 7,249.45 7,250.03 68.1K
12:07 7,249.60 7,249.82 7,248.87 7,248.87 246.3K
12:08 7,248.90 7,248.90 7,245.58 7,246.22 65.4K
12:09 7,246.78 7,247.36 7,246.68 7,247.36 40.7K
12:10 7,247.97 7,248.50 7,247.67 7,247.67 28.6K
12:11 7,248.41 7,249.49 7,246.99 7,249.49 207.8K
12:12 7,250.49 7,252.14 7,250.49 7,252.14 46.3K
12:13 7,252.87 7,253.14 7,252.60 7,252.92 89.3K
12:14 7,252.87 7,253.85 7,252.87 7,253.59 44.5K
12:15 7,254.62 7,254.94 7,254.28 7,254.94 47.6K
12:16 7,253.09 7,253.09 7,252.06 7,252.06 83.4K
12:17 7,252.07 7,253.22 7,252.07 7,252.93 84.5K
12:18 7,252.56 7,254.22 7,252.56 7,254.22 71.1K
12:19 7,254.21 7,254.21 7,250.63 7,250.63 80.2K
12:20 7,250.93 7,252.02 7,250.93 7,251.01 69.0K
12:21 7,250.58 7,250.58 7,249.49 7,249.49 86.0K
12:22 7,250.73 7,250.92 7,249.22 7,249.22 71.6K
12:23 7,252.79 7,252.87 7,251.28 7,251.33 182.5K
12:24 7,250.87 7,250.87 7,248.37 7,249.56 116.1K
12:25 7,249.58 7,250.43 7,249.56 7,250.43 109.3K
12:26 7,250.88 7,251.31 7,250.88 7,251.31 74.2K
12:27 7,251.67 7,251.75 7,249.58 7,249.58 179.6K
12:28 7,249.35 7,249.42 7,249.11 7,249.42 64.7K
12:29 7,249.06 7,249.20 7,247.95 7,247.95 31.1K
12:30 7,247.83 7,247.83 7,245.07 7,246.50 126.2K
12:31 7,245.79 7,247.46 7,245.79 7,247.46 105.3K
12:32 7,247.67 7,252.14 7,247.67 7,252.14 75.6K
12:33 7,252.65 7,252.91 7,252.02 7,252.02 41.1K
12:34 7,251.46 7,251.46 7,250.88 7,251.31 40.0K
12:35 7,251.56 7,251.97 7,250.61 7,250.71 31.7K
12:36 7,250.39 7,250.49 7,247.08 7,247.08 82.7K
12:37 7,246.84 7,246.84 7,244.63 7,244.73 82.8K
12:38 7,244.47 7,244.55 7,242.97 7,243.21 129.0K
12:39 7,242.73 7,243.14 7,242.46 7,242.50 37.2K
12:40 7,242.78 7,244.16 7,242.43 7,244.16 53.6K
12:41 7,244.00 7,246.10 7,244.00 7,246.10 84.5K
12:42 7,246.13 7,246.13 7,245.34 7,245.94 38.5K
12:43 7,246.73 7,247.09 7,246.36 7,246.36 36.5K
12:44 7,246.29 7,246.29 7,245.50 7,245.50 55.4K
12:45 7,243.66 7,243.90 7,243.43 7,243.90 68.5K
12:46 7,242.94 7,244.36 7,242.94 7,244.36 82.0K
12:47 7,246.14 7,246.61 7,245.76 7,245.76 67.6K
12:48 7,247.16 7,248.88 7,247.16 7,248.42 50.3K
12:49 7,249.15 7,250.77 7,249.15 7,250.77 76.1K
12:50 7,251.73 7,253.19 7,251.73 7,253.19 106.1K
12:51 7,252.43 7,253.80 7,252.43 7,253.80 48.5K
12:52 7,253.60 7,255.11 7,253.60 7,254.91 117.1K
12:53 7,254.39 7,254.39 7,253.72 7,253.72 73.5K
12:54 7,255.04 7,255.53 7,255.04 7,255.10 70.5K
12:55 7,255.05 7,256.44 7,255.05 7,256.44 75.6K
12:56 7,255.97 7,256.02 7,255.03 7,255.03 67.0K
12:57 7,254.68 7,254.68 7,253.59 7,253.59 60.6K
12:58 7,253.52 7,253.96 7,252.98 7,253.96 33.4K
12:59 7,254.83 7,255.98 7,254.83 7,255.98 55.5K
13:00 7,256.25 7,256.90 7,255.96 7,256.90 35.7K
13:01 7,255.70 7,257.38 7,255.70 7,257.38 67.4K
13:02 7,256.63 7,256.68 7,255.24 7,255.40 70.2K
13:03 7,254.82 7,257.63 7,254.33 7,257.63 118.4K
13:04 7,258.33 7,258.33 7,257.98 7,257.98 49.8K
13:05 7,258.06 7,260.14 7,258.06 7,260.14 33.0K
13:06 7,259.12 7,259.59 7,259.12 7,259.59 36.8K
13:07 7,259.32 7,259.32 7,257.40 7,257.40 44.7K
13:08 7,257.47 7,257.47 7,254.33 7,254.33 46.9K
13:09 7,254.67 7,254.67 7,253.16 7,253.16 62.7K
13:10 7,250.48 7,250.48 7,248.26 7,248.26 337.1K
13:11 7,248.45 7,248.61 7,247.96 7,248.49 67.7K
13:12 7,248.99 7,249.52 7,248.25 7,248.25 59.4K
13:13 7,248.51 7,248.84 7,247.75 7,247.75 83.8K
13:14 7,247.13 7,248.62 7,246.65 7,246.65 215.5K
13:15 7,249.75 7,251.13 7,249.75 7,251.13 185.5K
13:16 7,251.03 7,251.03 7,250.45 7,250.55 139.6K
13:17 7,250.17 7,250.84 7,249.70 7,250.84 65.4K
13:18 7,250.92 7,250.92 7,249.37 7,249.93 63.2K
13:19 7,249.81 7,250.44 7,249.81 7,250.27 89.2K
13:20 7,250.56 7,251.64 7,250.56 7,251.30 49.2K
13:21 7,251.87 7,252.22 7,251.62 7,251.93 60.8K
13:22 7,252.15 7,252.99 7,252.15 7,252.23 56.1K
13:23 7,252.42 7,252.74 7,251.97 7,251.97 51.7K
13:24 7,253.17 7,253.81 7,252.94 7,253.06 120.7K
13:25 7,253.77 7,254.22 7,253.77 7,254.22 95.8K
13:26 7,256.73 7,256.73 7,255.71 7,255.71 132.2K
13:27 7,255.96 7,255.96 7,255.17 7,255.60 42.8K
13:28 7,256.93 7,256.93 7,255.24 7,255.24 87.2K
13:29 7,255.69 7,257.27 7,255.69 7,257.27 166.4K
13:30 7,257.30 7,258.73 7,256.66 7,258.73 132.2K
13:31 7,259.80 7,261.19 7,259.80 7,260.59 76.1K
13:32 7,261.30 7,261.30 7,260.57 7,260.57 121.2K
13:33 7,260.49 7,261.72 7,260.49 7,261.71 73.1K
13:34 7,261.65 7,261.65 7,260.59 7,260.61 65.4K
13:35 7,260.86 7,260.89 7,259.83 7,259.83 73.3K
13:36 7,259.69 7,259.69 7,258.85 7,259.63 43.6K
13:37 7,259.83 7,260.19 7,259.83 7,260.19 52.6K
13:38 7,260.45 7,260.45 7,258.88 7,259.75 70.3K
13:39 7,260.19 7,260.53 7,260.19 7,260.53 49.3K
13:40 7,260.64 7,262.32 7,260.58 7,262.32 72.6K
13:41 7,263.19 7,263.19 7,262.26 7,262.64 102.1K
13:42 7,263.43 7,265.11 7,263.43 7,265.11 109.9K
13:43 7,263.43 7,263.43 7,261.26 7,261.26 105.4K
13:44 7,260.92 7,260.92 7,260.07 7,260.30 25.1K
13:45 7,260.75 7,260.75 7,259.85 7,260.09 40.5K
13:46 7,259.42 7,260.29 7,259.42 7,260.11 61.1K
13:47 7,261.07 7,261.87 7,261.07 7,261.87 44.5K
13:48 7,262.85 7,262.95 7,261.98 7,261.98 81.3K
13:49 7,261.67 7,261.83 7,261.13 7,261.71 55.1K
13:50 7,261.25 7,263.87 7,261.25 7,263.87 54.0K
13:51 7,263.33 7,263.75 7,263.28 7,263.57 50.9K
13:52 7,263.46 7,263.46 7,261.33 7,261.33 41.2K
13:53 7,261.48 7,261.48 7,261.13 7,261.19 115.2K
13:54 7,261.50 7,262.82 7,261.44 7,262.82 165.1K
13:55 7,262.14 7,262.14 7,259.22 7,259.22 97.8K
13:56 7,259.05 7,259.60 7,259.05 7,259.41 56.2K
13:57 7,259.85 7,261.21 7,259.76 7,261.21 62.6K
13:58 7,261.11 7,261.11 7,259.97 7,259.97 70.1K
13:59 7,259.44 7,259.60 7,259.08 7,259.34 30.9K
14:00 7,259.32 7,259.76 7,259.27 7,259.27 55.8K
14:01 7,259.55 7,259.55 7,258.94 7,258.94 50.8K
14:02 7,259.06 7,259.06 7,257.74 7,257.75 85.9K
14:03 7,257.33 7,258.27 7,257.33 7,258.27 27.6K
14:04 7,257.50 7,258.19 7,257.46 7,258.19 57.8K
14:05 7,258.72 7,260.13 7,258.72 7,260.09 43.4K
14:06 7,261.40 7,262.96 7,261.40 7,262.83 96.0K
14:07 7,262.60 7,263.86 7,262.60 7,263.86 31.6K
14:08 7,264.78 7,267.19 7,264.78 7,267.19 108.6K
14:09 7,267.51 7,270.98 7,267.51 7,270.98 151.7K
14:10 7,270.74 7,270.74 7,269.61 7,270.21 93.9K
14:11 7,270.02 7,270.58 7,270.02 7,270.58 33.2K
14:12 7,270.66 7,270.80 7,270.62 7,270.62 54.8K
14:13 7,271.04 7,271.04 7,268.86 7,269.35 64.8K
14:14 7,269.42 7,269.42 7,269.16 7,269.25 56.4K
14:15 7,268.61 7,268.61 7,267.57 7,267.57 54.5K
14:16 7,267.32 7,267.40 7,267.19 7,267.19 45.2K
14:17 7,267.26 7,269.48 7,267.26 7,269.48 110.7K
14:18 7,269.77 7,270.21 7,269.77 7,269.79 116.8K
14:19 7,269.75 7,269.75 7,269.25 7,269.58 39.9K
14:20 7,269.59 7,269.59 7,267.81 7,267.81 56.2K
14:21 7,267.31 7,267.46 7,266.95 7,266.95 65.0K
14:22 7,267.08 7,267.08 7,266.20 7,266.20 24.5K
14:23 7,267.36 7,267.67 7,267.36 7,267.67 46.1K
14:24 7,267.70 7,269.44 7,267.70 7,269.44 31.6K
14:25 7,269.14 7,269.20 7,268.16 7,268.16 85.5K
14:26 7,267.42 7,267.42 7,266.36 7,266.55 38.9K
14:27 7,266.73 7,267.17 7,266.73 7,267.03 94.3K
14:28 7,267.47 7,270.01 7,267.47 7,270.01 95.6K
14:29 7,270.48 7,270.48 7,269.77 7,269.96 71.2K
14:30 7,269.64 7,269.64 7,268.77 7,268.77 46.0K
14:31 7,269.05 7,272.55 7,269.05 7,272.55 66.8K
14:32 7,272.38 7,273.99 7,272.38 7,273.99 73.7K
14:33 7,274.05 7,275.83 7,274.05 7,275.83 71.9K
14:34 7,275.97 7,275.97 7,275.09 7,275.67 58.9K
14:35 7,275.47 7,275.48 7,274.28 7,274.28 99.7K
14:36 7,273.53 7,273.75 7,273.30 7,273.75 183.3K
14:37 7,273.85 7,277.27 7,273.85 7,277.27 78.9K
14:38 7,275.09 7,275.09 7,271.84 7,272.07 120.5K
14:39 7,272.09 7,272.50 7,270.10 7,270.10 85.3K
14:40 7,270.92 7,270.92 7,270.00 7,270.00 46.2K
14:41 7,269.30 7,269.30 7,267.34 7,268.20 145.9K
14:42 7,269.00 7,270.31 7,268.51 7,270.23 57.5K
14:43 7,270.07 7,270.23 7,269.80 7,270.23 49.6K
14:44 7,270.07 7,270.07 7,268.54 7,268.54 29.5K
14:45 7,268.07 7,269.38 7,268.07 7,269.38 51.8K
14:46 7,269.10 7,269.14 7,269.01 7,269.14 36.7K
14:47 7,269.11 7,271.35 7,269.11 7,271.35 42.1K
14:48 7,270.84 7,270.84 7,268.22 7,268.22 59.1K
14:49 7,267.98 7,268.85 7,267.98 7,268.85 38.2K
14:50 7,269.45 7,269.64 7,269.31 7,269.31 55.1K
14:51 7,270.05 7,271.83 7,270.05 7,271.58 57.4K
14:52 7,273.24 7,273.24 7,272.68 7,272.68 89.1K
14:53 7,272.98 7,272.98 7,272.40 7,272.40 104.3K
14:54 7,272.59 7,272.61 7,272.38 7,272.38 68.5K
14:55 7,272.95 7,272.95 7,271.18 7,271.34 241.7K
14:56 7,271.31 7,273.35 7,271.31 7,273.21 80.1K
14:57 7,274.19 7,274.19 7,273.51 7,273.65 74.4K
14:58 7,272.03 7,272.03 7,271.69 7,271.69 121.3K
14:59 7,271.77 7,273.78 7,271.77 7,273.78 74.1K
15:00 7,273.70 7,273.75 7,273.01 7,273.01 168.1K
15:01 7,273.34 7,274.95 7,273.34 7,274.95 123.7K
15:02 7,275.96 7,276.31 7,275.96 7,276.31 137.7K
15:03 7,276.15 7,276.15 7,274.91 7,274.91 51.1K
15:04 7,275.38 7,275.44 7,275.37 7,275.44 253.5K
15:05 7,275.73 7,275.73 7,275.25 7,275.25 45.4K
15:06 7,276.11 7,276.11 7,275.45 7,275.45 61.5K
15:07 7,275.40 7,277.92 7,275.40 7,277.92 301.4K
15:08 7,276.41 7,276.43 7,276.34 7,276.34 76.8K
15:09 7,276.53 7,276.67 7,276.36 7,276.67 106.5K
15:10 7,275.75 7,276.70 7,275.75 7,276.70 139.4K
15:11 7,277.06 7,277.54 7,277.06 7,277.34 92.8K
15:12 7,277.18 7,277.18 7,276.77 7,277.14 71.5K
15:13 7,277.91 7,279.07 7,277.91 7,279.07 102.8K
15:14 7,279.46 7,280.49 7,279.46 7,280.49 81.7K
15:15 7,281.62 7,283.16 7,281.62 7,283.16 130.5K
15:16 7,282.33 7,283.47 7,282.33 7,283.47 110.7K
15:17 7,283.68 7,285.70 7,283.68 7,285.70 126.9K
15:18 7,286.40 7,286.40 7,285.31 7,285.31 128.5K
15:19 7,284.43 7,285.10 7,284.43 7,285.10 188.0K
15:20 7,284.97 7,285.66 7,284.97 7,285.64 117.9K
15:21 7,286.07 7,286.07 7,284.38 7,284.38 141.3K
15:22 7,284.69 7,284.69 7,283.55 7,283.55 104.4K
15:23 7,283.54 7,283.54 7,282.14 7,282.14 138.2K
15:24 7,282.34 7,283.54 7,282.34 7,282.40 150.5K
15:25 7,282.65 7,282.91 7,282.31 7,282.31 105.0K
15:26 7,282.42 7,282.80 7,281.84 7,281.84 83.0K
15:27 7,281.80 7,281.98 7,281.77 7,281.77 140.1K
15:28 7,281.56 7,281.56 7,280.42 7,280.42 133.7K
15:29 7,280.72 7,280.72 7,279.85 7,279.85 194.0K
15:30 7,280.44 7,280.62 7,278.96 7,278.96 199.6K
15:31 7,278.01 7,279.84 7,278.01 7,279.84 193.6K
15:32 7,280.08 7,280.34 7,279.78 7,280.34 77.6K
15:33 7,280.57 7,281.41 7,280.44 7,281.41 91.8K
15:34 7,280.91 7,280.91 7,280.23 7,280.63 138.4K
15:35 7,280.69 7,280.85 7,280.54 7,280.54 72.5K
15:36 7,280.82 7,281.31 7,280.82 7,281.31 111.9K
15:37 7,283.68 7,283.95 7,283.45 7,283.74 212.6K
15:38 7,283.68 7,283.68 7,282.91 7,282.91 100.8K
15:39 7,282.60 7,283.11 7,282.37 7,282.61 66.2K
15:40 7,282.14 7,285.64 7,282.14 7,285.64 143.7K
15:41 7,286.14 7,286.64 7,285.92 7,286.64 106.9K
15:42 7,286.96 7,289.64 7,286.96 7,289.64 164.1K
15:43 7,290.18 7,291.44 7,290.18 7,291.26 285.9K
15:44 7,290.90 7,291.81 7,290.90 7,291.11 315.1K
15:45 7,290.90 7,290.95 7,290.07 7,290.07 206.0K
15:46 7,290.27 7,290.27 7,289.18 7,289.67 191.2K
15:47 7,289.59 7,289.59 7,286.66 7,286.95 169.2K
15:48 7,287.37 7,287.79 7,287.37 7,287.79 160.2K
15:49 7,287.83 7,288.22 7,287.83 7,288.09 134.2K
15:50 7,287.54 7,287.54 7,285.23 7,285.23 422.9K
15:51 7,286.44 7,286.44 7,284.00 7,284.00 346.4K
15:52 7,283.71 7,284.49 7,283.71 7,283.84 176.9K
15:53 7,283.74 7,284.27 7,283.17 7,284.27 381.3K
15:54 7,283.52 7,283.52 7,283.01 7,283.01 329.5K
15:55 7,282.88 7,284.50 7,282.88 7,283.85 797.8K
15:56 7,283.32 7,283.32 7,280.40 7,280.40 526.2K
15:57 7,279.23 7,280.11 7,278.89 7,280.11 382.5K
15:58 7,279.38 7,279.92 7,279.38 7,279.82 439.2K
15:59 7,280.23 7,280.23 7,279.25 7,279.25 791.6K
16:00 7,279.62 7,280.16 7,279.62 7,280.16 15,758.8K
16:01 7,280.16 7,280.16 7,280.16 7,280.16 69.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし