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 7,280.16 7,280.62 7,279.66 7,280.61 632.7K
09:31 7,281.86 7,281.86 7,277.13 7,281.24 203.3K
09:32 7,281.76 7,282.69 7,275.08 7,275.08 117.0K
09:33 7,277.09 7,279.54 7,274.23 7,279.54 276.8K
09:34 7,276.82 7,279.67 7,276.82 7,278.63 252.8K
09:35 7,280.38 7,280.70 7,276.87 7,276.87 191.3K
09:36 7,279.72 7,282.24 7,279.72 7,282.24 110.3K
09:37 7,280.56 7,280.80 7,278.54 7,278.54 117.9K
09:38 7,276.42 7,278.86 7,276.42 7,278.20 110.2K
09:39 7,276.66 7,276.66 7,275.75 7,276.66 106.6K
09:40 7,276.15 7,276.15 7,272.85 7,273.29 141.0K
09:41 7,272.09 7,272.67 7,270.05 7,271.16 169.5K
09:42 7,273.41 7,276.87 7,273.41 7,276.87 67.9K
09:43 7,278.69 7,278.69 7,276.98 7,277.49 105.4K
09:44 7,277.84 7,277.84 7,276.16 7,276.86 146.6K
09:45 7,275.19 7,276.28 7,275.19 7,276.28 211.8K
09:46 7,275.75 7,276.92 7,275.70 7,276.08 123.0K
09:47 7,276.84 7,277.07 7,274.02 7,274.02 195.0K
09:48 7,276.93 7,280.38 7,276.93 7,278.90 168.4K
09:49 7,276.49 7,276.49 7,274.88 7,275.93 99.1K
09:50 7,275.13 7,276.88 7,275.07 7,275.07 60.2K
09:51 7,274.46 7,275.65 7,273.01 7,275.65 357.4K
09:52 7,274.79 7,274.79 7,270.53 7,273.27 242.1K
09:53 7,273.82 7,275.15 7,272.96 7,275.15 177.2K
09:54 7,274.88 7,275.30 7,274.04 7,274.07 146.1K
09:55 7,273.73 7,276.84 7,273.73 7,275.06 129.1K
09:56 7,275.30 7,277.60 7,275.30 7,277.47 94.2K
09:57 7,280.42 7,280.42 7,279.24 7,280.21 465.8K
09:58 7,281.19 7,281.39 7,280.73 7,280.73 95.4K
09:59 7,281.88 7,282.00 7,281.47 7,282.00 77.9K
10:00 7,281.55 7,281.55 7,280.65 7,280.72 176.8K
10:01 7,281.35 7,283.52 7,281.35 7,283.52 104.4K
10:02 7,286.43 7,287.97 7,286.43 7,287.97 148.8K
10:03 7,287.17 7,288.58 7,285.35 7,288.58 149.9K
10:04 7,288.63 7,292.29 7,288.63 7,291.28 304.8K
10:05 7,291.88 7,292.78 7,291.41 7,291.86 109.0K
10:06 7,291.31 7,292.43 7,291.07 7,292.43 88.3K
10:07 7,292.25 7,292.54 7,291.40 7,292.11 100.7K
10:08 7,290.61 7,295.45 7,290.61 7,295.45 267.7K
10:09 7,295.59 7,295.59 7,293.13 7,294.39 152.7K
10:10 7,295.11 7,296.39 7,295.11 7,296.39 153.7K
10:11 7,296.68 7,298.72 7,296.68 7,298.72 69.8K
10:12 7,299.43 7,299.43 7,296.09 7,296.09 134.0K
10:13 7,296.30 7,298.56 7,296.30 7,298.09 188.1K
10:14 7,298.74 7,302.24 7,298.26 7,302.24 169.4K
10:15 7,302.18 7,302.18 7,300.67 7,300.67 105.5K
10:16 7,301.23 7,301.23 7,300.70 7,300.70 45.7K
10:17 7,301.71 7,301.82 7,300.52 7,300.52 89.7K
10:18 7,301.10 7,301.10 7,298.10 7,299.57 121.1K
10:19 7,299.15 7,300.12 7,298.91 7,298.91 47.5K
10:20 7,298.82 7,298.82 7,295.46 7,295.46 138.6K
10:21 7,294.92 7,295.21 7,294.27 7,294.27 52.6K
10:22 7,293.35 7,293.70 7,293.01 7,293.66 106.8K
10:23 7,293.50 7,293.50 7,292.75 7,292.75 56.4K
10:24 7,292.99 7,292.99 7,289.50 7,289.50 98.1K
10:25 7,291.62 7,291.62 7,289.52 7,289.52 70.6K
10:26 7,289.97 7,293.84 7,289.69 7,293.84 63.8K
10:27 7,294.29 7,294.29 7,291.70 7,291.70 109.9K
10:28 7,292.86 7,293.22 7,292.86 7,293.22 55.6K
10:29 7,291.94 7,291.94 7,290.05 7,290.05 66.1K
10:30 7,290.61 7,293.29 7,290.19 7,293.29 132.0K
10:31 7,294.83 7,296.03 7,294.08 7,295.85 109.4K
10:32 7,295.35 7,296.38 7,295.24 7,295.24 142.2K
10:33 7,294.87 7,296.82 7,294.87 7,296.82 94.0K
10:34 7,295.52 7,296.04 7,295.13 7,295.13 72.6K
10:35 7,294.89 7,294.89 7,292.64 7,292.64 50.9K
10:36 7,291.63 7,291.76 7,290.69 7,290.69 72.0K
10:37 7,290.39 7,291.05 7,288.88 7,291.05 62.3K
10:38 7,291.12 7,291.68 7,289.36 7,289.36 94.4K
10:39 7,288.33 7,289.89 7,288.33 7,289.32 35.5K
10:40 7,289.40 7,292.60 7,289.40 7,292.60 61.3K
10:41 7,291.52 7,291.52 7,288.63 7,288.82 117.3K
10:42 7,289.65 7,289.65 7,287.71 7,287.71 228.1K
10:43 7,287.57 7,289.83 7,287.57 7,288.71 63.5K
10:44 7,288.57 7,288.57 7,288.12 7,288.22 71.3K
10:45 7,288.61 7,289.70 7,288.61 7,289.70 83.2K
10:46 7,291.08 7,294.16 7,291.08 7,294.16 121.5K
10:47 7,296.33 7,297.60 7,296.04 7,297.60 136.5K
10:48 7,297.79 7,297.79 7,296.03 7,296.03 38.9K
10:49 7,296.67 7,296.67 7,296.00 7,296.00 49.5K
10:50 7,295.31 7,296.62 7,295.31 7,295.51 81.7K
10:51 7,294.58 7,295.04 7,294.58 7,294.80 162.4K
10:52 7,293.93 7,294.19 7,293.17 7,293.17 59.6K
10:53 7,295.44 7,296.77 7,295.44 7,296.00 73.3K
10:54 7,294.41 7,294.41 7,291.32 7,292.00 80.3K
10:55 7,292.08 7,292.08 7,290.38 7,290.38 39.9K
10:56 7,290.12 7,290.82 7,289.63 7,289.63 50.2K
10:57 7,288.96 7,288.96 7,284.06 7,284.06 113.4K
10:58 7,284.85 7,287.01 7,284.85 7,286.22 56.6K
10:59 7,285.86 7,285.86 7,284.17 7,284.17 128.2K
11:00 7,285.29 7,285.39 7,284.63 7,285.39 47.2K
11:01 7,286.11 7,286.15 7,286.04 7,286.04 75.7K
11:02 7,285.92 7,287.18 7,285.39 7,285.39 52.4K
11:03 7,285.34 7,286.70 7,285.34 7,286.70 64.3K
11:04 7,285.17 7,285.17 7,283.14 7,283.18 392.8K
11:05 7,281.85 7,282.63 7,281.85 7,282.10 124.6K
11:06 7,282.36 7,283.01 7,282.36 7,283.01 32.7K
11:07 7,284.04 7,286.07 7,284.04 7,286.07 140.6K
11:08 7,285.23 7,285.48 7,284.03 7,285.48 124.4K
11:09 7,284.72 7,286.16 7,284.44 7,286.16 48.1K
11:10 7,286.48 7,286.68 7,285.88 7,285.88 40.6K
11:11 7,285.10 7,285.30 7,284.36 7,284.55 52.1K
11:12 7,284.46 7,285.46 7,284.46 7,285.45 33.0K
11:13 7,286.20 7,287.02 7,285.76 7,285.76 65.5K
11:14 7,285.53 7,285.53 7,284.97 7,285.41 67.9K
11:15 7,285.18 7,285.18 7,283.91 7,284.83 85.3K
11:16 7,286.79 7,288.75 7,286.31 7,288.75 139.7K
11:17 7,288.82 7,292.21 7,288.82 7,292.21 177.8K
11:18 7,292.56 7,292.56 7,291.05 7,291.05 84.3K
11:19 7,291.87 7,293.33 7,291.39 7,293.33 97.1K
11:20 7,293.12 7,293.12 7,291.03 7,291.89 91.9K
11:21 7,291.98 7,292.10 7,291.27 7,291.27 70.1K
11:22 7,290.14 7,290.14 7,287.88 7,287.88 88.7K
11:23 7,288.43 7,289.34 7,288.32 7,288.32 40.1K
11:24 7,289.10 7,289.82 7,289.10 7,289.62 48.6K
11:25 7,289.68 7,291.34 7,289.68 7,291.31 52.1K
11:26 7,290.87 7,291.01 7,289.96 7,291.01 48.0K
11:27 7,291.88 7,291.88 7,290.68 7,290.92 102.6K
11:28 7,291.20 7,293.19 7,291.20 7,292.80 178.8K
11:29 7,293.36 7,295.63 7,293.36 7,295.63 140.1K
11:30 7,295.44 7,295.44 7,292.97 7,292.97 100.8K
11:31 7,293.27 7,294.54 7,293.27 7,294.54 90.5K
11:32 7,295.12 7,299.35 7,295.12 7,299.35 207.7K
11:33 7,300.22 7,302.25 7,300.22 7,300.92 123.4K
11:34 7,300.39 7,300.39 7,299.05 7,299.05 59.8K
11:35 7,300.08 7,300.08 7,298.45 7,298.45 54.6K
11:36 7,297.04 7,297.04 7,293.69 7,293.69 140.9K
11:37 7,294.43 7,295.32 7,294.43 7,294.80 58.8K
11:38 7,292.90 7,292.90 7,291.02 7,291.34 98.3K
11:39 7,292.09 7,292.18 7,291.71 7,292.18 31.9K
11:40 7,291.93 7,291.93 7,290.37 7,291.46 56.4K
11:41 7,293.71 7,294.39 7,293.71 7,294.34 104.2K
11:42 7,294.06 7,294.20 7,293.78 7,293.78 58.2K
11:43 7,292.98 7,293.42 7,292.82 7,293.42 55.6K
11:44 7,293.87 7,295.02 7,293.87 7,295.02 30.9K
11:45 7,294.71 7,294.71 7,291.75 7,291.75 60.1K
11:46 7,290.12 7,290.89 7,290.12 7,290.89 69.5K
11:47 7,291.65 7,294.82 7,291.65 7,294.82 98.5K
11:48 7,295.59 7,297.79 7,295.59 7,297.25 106.5K
11:49 7,297.16 7,299.82 7,297.16 7,299.82 42.7K
11:50 7,299.84 7,299.98 7,298.27 7,298.27 129.1K
11:51 7,297.12 7,297.31 7,296.61 7,297.31 97.1K
11:52 7,297.08 7,297.80 7,297.08 7,297.34 32.2K
11:53 7,296.54 7,296.54 7,296.10 7,296.17 18.4K
11:54 7,295.69 7,296.38 7,295.69 7,296.31 58.6K
11:55 7,296.38 7,296.38 7,296.01 7,296.34 45.6K
11:56 7,296.20 7,296.20 7,295.53 7,295.53 28.8K
11:57 7,295.03 7,295.03 7,294.12 7,294.16 42.5K
11:58 7,293.71 7,296.94 7,293.71 7,296.94 95.0K
11:59 7,296.94 7,298.15 7,296.94 7,297.77 47.8K
12:00 7,297.75 7,297.78 7,297.24 7,297.38 44.8K
12:01 7,297.74 7,299.05 7,297.74 7,299.05 68.4K
12:02 7,298.94 7,299.41 7,298.38 7,298.38 56.8K
12:03 7,298.19 7,299.07 7,298.19 7,299.07 46.5K
12:04 7,299.06 7,299.85 7,299.06 7,299.85 31.7K
12:05 7,299.77 7,299.77 7,299.16 7,299.16 68.6K
12:06 7,299.25 7,299.25 7,297.60 7,297.60 74.7K
12:07 7,299.42 7,300.07 7,299.42 7,299.50 330.1K
12:08 7,299.84 7,300.34 7,299.38 7,299.38 64.8K
12:09 7,299.34 7,299.79 7,299.10 7,299.10 25.1K
12:10 7,298.94 7,299.34 7,298.82 7,299.34 21.3K
12:11 7,299.24 7,299.24 7,296.47 7,296.72 41.7K
12:12 7,296.73 7,296.73 7,295.34 7,295.34 51.3K
12:13 7,295.62 7,295.73 7,295.04 7,295.29 27.5K
12:14 7,295.72 7,296.00 7,295.14 7,295.14 64.7K
12:15 7,295.33 7,296.22 7,295.33 7,296.22 46.3K
12:16 7,295.01 7,295.01 7,294.38 7,294.89 46.1K
12:17 7,294.58 7,297.55 7,294.58 7,297.55 70.3K
12:18 7,298.62 7,301.18 7,298.62 7,301.18 121.4K
12:19 7,301.00 7,301.66 7,301.00 7,301.63 55.0K
12:20 7,301.54 7,301.80 7,300.76 7,301.80 149.0K
12:21 7,301.48 7,301.48 7,300.07 7,301.01 49.6K
12:22 7,300.29 7,301.25 7,300.29 7,300.89 49.1K
12:23 7,300.87 7,300.87 7,299.32 7,299.32 41.5K
12:24 7,299.08 7,299.14 7,298.89 7,299.08 27.4K
12:25 7,298.78 7,300.30 7,298.78 7,300.20 84.8K
12:26 7,300.04 7,300.04 7,298.38 7,299.51 36.9K
12:27 7,300.16 7,300.16 7,299.68 7,299.68 32.3K
12:28 7,299.45 7,299.83 7,296.32 7,296.32 106.1K
12:29 7,296.01 7,296.24 7,295.87 7,296.10 33.4K
12:30 7,296.12 7,296.12 7,295.37 7,295.37 50.5K
12:31 7,293.03 7,293.84 7,293.03 7,293.18 82.4K
12:32 7,293.37 7,293.50 7,293.26 7,293.49 37.8K
12:33 7,294.76 7,295.32 7,294.63 7,295.32 39.7K
12:34 7,295.36 7,295.37 7,294.43 7,294.43 71.4K
12:35 7,294.06 7,294.30 7,293.00 7,293.32 106.0K
12:36 7,293.16 7,293.16 7,292.24 7,292.24 60.4K
12:37 7,292.26 7,292.56 7,292.24 7,292.42 33.1K
12:38 7,292.54 7,293.12 7,292.05 7,292.05 43.0K
12:39 7,292.19 7,292.88 7,292.17 7,292.88 75.8K
12:40 7,292.83 7,292.94 7,292.67 7,292.67 72.0K
12:41 7,292.89 7,293.11 7,291.80 7,291.80 48.2K
12:42 7,289.48 7,289.48 7,287.28 7,287.28 66.7K
12:43 7,286.51 7,286.51 7,284.39 7,284.39 108.0K
12:44 7,284.18 7,284.75 7,284.17 7,284.17 38.5K
12:45 7,284.34 7,286.56 7,284.34 7,286.56 43.7K
12:46 7,286.62 7,286.69 7,286.35 7,286.35 23.0K
12:47 7,286.57 7,287.71 7,286.57 7,287.71 20.7K
12:48 7,287.97 7,289.12 7,287.97 7,288.26 27.3K
12:49 7,288.28 7,288.28 7,287.18 7,287.18 24.9K
12:50 7,285.34 7,285.34 7,284.83 7,285.22 147.2K
12:51 7,286.17 7,286.66 7,286.17 7,286.66 41.5K
12:52 7,287.38 7,288.28 7,287.38 7,288.06 21.8K
12:53 7,288.97 7,289.97 7,288.97 7,289.97 72.0K
12:54 7,290.08 7,292.55 7,290.08 7,292.55 82.9K
12:55 7,292.86 7,293.00 7,291.93 7,291.93 37.4K
12:56 7,292.37 7,292.84 7,292.37 7,292.84 29.0K
12:57 7,293.28 7,294.50 7,293.28 7,294.50 59.0K
12:58 7,294.82 7,295.63 7,294.82 7,295.63 71.4K
12:59 7,295.51 7,296.10 7,295.51 7,295.58 36.8K
13:00 7,295.53 7,295.53 7,295.25 7,295.34 58.4K
13:01 7,296.02 7,296.42 7,295.70 7,295.70 22.4K
13:02 7,295.79 7,298.05 7,295.79 7,298.05 64.3K
13:03 7,298.48 7,300.78 7,298.48 7,300.78 262.3K
13:04 7,300.85 7,301.21 7,300.85 7,301.21 41.1K
13:05 7,300.90 7,300.90 7,300.33 7,300.41 29.7K
13:06 7,300.51 7,303.47 7,300.31 7,303.47 166.3K
13:07 7,303.32 7,303.34 7,302.81 7,302.81 26.1K
13:08 7,302.58 7,302.58 7,300.90 7,301.88 109.2K
13:09 7,302.49 7,302.72 7,301.79 7,301.79 22.7K
13:10 7,301.83 7,301.83 7,300.23 7,300.65 52.2K
13:11 7,300.60 7,301.56 7,300.60 7,301.56 149.4K
13:12 7,301.72 7,302.63 7,301.72 7,302.57 44.5K
13:13 7,303.14 7,303.24 7,302.85 7,302.85 37.6K
13:14 7,302.70 7,303.10 7,302.70 7,302.72 42.8K
13:15 7,301.40 7,302.14 7,300.62 7,302.14 81.8K
13:16 7,303.00 7,303.46 7,303.00 7,303.43 36.3K
13:17 7,303.43 7,303.87 7,303.43 7,303.66 36.1K
13:18 7,303.69 7,303.95 7,303.58 7,303.93 33.3K
13:19 7,303.95 7,304.16 7,303.95 7,304.16 40.0K
13:20 7,303.65 7,304.26 7,303.29 7,304.10 45.6K
13:21 7,304.25 7,305.78 7,303.86 7,305.78 42.0K
13:22 7,306.31 7,306.31 7,306.09 7,306.11 29.0K
13:23 7,306.04 7,308.27 7,306.04 7,308.27 72.9K
13:24 7,308.17 7,308.17 7,307.15 7,307.55 54.9K
13:25 7,307.88 7,309.13 7,307.88 7,309.13 38.6K
13:26 7,310.34 7,310.91 7,310.30 7,310.91 45.2K
13:27 7,311.36 7,311.77 7,311.36 7,311.77 179.2K
13:28 7,311.71 7,312.44 7,311.71 7,312.44 43.1K
13:29 7,312.41 7,312.41 7,311.82 7,312.15 30.6K
13:30 7,311.77 7,313.34 7,311.77 7,313.34 90.4K
13:31 7,314.47 7,315.65 7,314.47 7,315.65 121.1K
13:32 7,315.49 7,315.75 7,315.17 7,315.17 38.9K
13:33 7,315.52 7,315.52 7,315.20 7,315.44 47.3K
13:34 7,316.01 7,316.36 7,315.00 7,316.36 59.6K
13:35 7,316.57 7,317.68 7,316.51 7,317.68 138.2K
13:36 7,317.69 7,318.05 7,317.69 7,317.91 27.1K
13:37 7,317.89 7,317.89 7,316.83 7,317.55 74.2K
13:38 7,316.79 7,316.79 7,316.58 7,316.63 26.4K
13:39 7,316.94 7,317.24 7,316.46 7,316.46 90.8K
13:40 7,316.45 7,316.53 7,315.73 7,315.73 80.0K
13:41 7,314.94 7,315.37 7,314.84 7,315.10 48.9K
13:42 7,314.39 7,314.39 7,313.35 7,313.94 151.3K
13:43 7,313.63 7,314.46 7,313.63 7,314.46 34.9K
13:44 7,315.60 7,315.98 7,315.60 7,315.60 46.3K
13:45 7,316.46 7,317.40 7,315.60 7,315.60 95.4K
13:46 7,316.03 7,316.49 7,316.03 7,316.49 95.9K
13:47 7,316.28 7,317.53 7,316.28 7,317.53 49.9K
13:48 7,317.44 7,318.11 7,317.44 7,317.74 28.6K
13:49 7,317.74 7,318.19 7,317.28 7,317.28 50.8K
13:50 7,317.35 7,317.70 7,317.22 7,317.68 34.8K
13:51 7,318.23 7,319.72 7,318.23 7,319.31 177.5K
13:52 7,318.75 7,319.08 7,318.75 7,319.04 47.0K
13:53 7,319.09 7,319.09 7,316.98 7,316.98 140.7K
13:54 7,317.12 7,317.31 7,317.04 7,317.04 102.2K
13:55 7,318.73 7,318.79 7,318.40 7,318.79 200.1K
13:56 7,319.85 7,319.85 7,318.13 7,318.54 128.3K
13:57 7,318.97 7,320.33 7,318.97 7,320.33 68.1K
13:58 7,321.16 7,321.46 7,321.16 7,321.35 52.6K
13:59 7,321.50 7,322.22 7,321.50 7,322.17 56.7K
14:00 7,322.20 7,322.86 7,321.96 7,321.96 60.8K
14:01 7,321.53 7,321.84 7,321.53 7,321.79 62.6K
14:02 7,322.85 7,322.85 7,322.25 7,322.25 84.5K
14:03 7,321.33 7,321.33 7,320.42 7,320.42 98.6K
14:04 7,320.91 7,321.06 7,319.63 7,320.86 173.2K
14:05 7,321.43 7,321.43 7,320.28 7,320.28 59.4K
14:06 7,320.59 7,320.59 7,320.16 7,320.16 61.0K
14:07 7,319.56 7,319.87 7,317.91 7,317.91 105.9K
14:08 7,318.97 7,318.97 7,317.83 7,317.83 55.9K
14:09 7,316.52 7,316.52 7,314.77 7,314.90 154.4K
14:10 7,315.39 7,315.39 7,312.62 7,312.62 71.6K
14:11 7,312.51 7,312.51 7,311.94 7,311.94 139.7K
14:12 7,312.05 7,312.05 7,310.35 7,310.35 62.3K
14:13 7,310.17 7,310.17 7,309.05 7,310.15 50.0K
14:14 7,310.05 7,310.36 7,309.29 7,309.29 27.1K
14:15 7,309.02 7,309.02 7,304.77 7,304.77 134.4K
14:16 7,303.58 7,305.69 7,303.46 7,305.69 38.9K
14:17 7,305.50 7,306.06 7,305.12 7,306.06 34.2K
14:18 7,306.24 7,306.24 7,305.39 7,305.91 24.6K
14:19 7,305.64 7,308.76 7,305.64 7,308.76 73.7K
14:20 7,308.06 7,308.52 7,308.06 7,308.52 66.5K
14:21 7,308.36 7,308.36 7,307.83 7,308.22 96.8K
14:22 7,308.61 7,309.42 7,308.61 7,309.42 33.3K
14:23 7,308.34 7,308.34 7,307.18 7,307.18 33.7K
14:24 7,307.62 7,307.65 7,307.44 7,307.46 20.7K
14:25 7,306.32 7,306.32 7,304.46 7,304.46 89.3K
14:26 7,304.85 7,305.16 7,304.21 7,304.21 25.4K
14:27 7,304.20 7,306.73 7,304.20 7,306.73 138.5K
14:28 7,306.66 7,306.78 7,306.66 7,306.71 49.7K
14:29 7,305.52 7,305.52 7,304.36 7,304.36 39.2K
14:30 7,304.59 7,305.22 7,304.59 7,305.22 63.6K
14:31 7,306.61 7,309.24 7,306.61 7,309.24 180.3K
14:32 7,309.09 7,309.09 7,308.79 7,309.01 25.6K
14:33 7,308.85 7,308.85 7,307.05 7,307.05 27.7K
14:34 7,306.97 7,306.98 7,306.54 7,306.54 88.6K
14:35 7,307.23 7,308.06 7,307.23 7,307.29 58.4K
14:36 7,307.09 7,307.75 7,306.81 7,307.59 33.3K
14:37 7,307.54 7,307.54 7,306.88 7,306.93 95.0K
14:38 7,306.16 7,307.73 7,306.16 7,307.54 52.8K
14:39 7,308.14 7,308.14 7,307.41 7,307.41 40.9K
14:40 7,307.98 7,309.19 7,307.98 7,309.19 49.3K
14:41 7,310.39 7,310.60 7,309.59 7,309.59 78.5K
14:42 7,310.87 7,311.58 7,310.87 7,311.58 42.0K
14:43 7,311.36 7,312.04 7,311.36 7,311.59 68.8K
14:44 7,311.78 7,312.13 7,311.52 7,311.52 28.9K
14:45 7,311.69 7,311.71 7,311.40 7,311.71 34.5K
14:46 7,311.45 7,311.45 7,310.10 7,310.10 66.7K
14:47 7,310.71 7,312.55 7,310.71 7,312.55 37.0K
14:48 7,312.69 7,313.04 7,312.69 7,312.73 37.3K
14:49 7,312.09 7,312.09 7,311.39 7,311.39 67.2K
14:50 7,311.27 7,312.36 7,311.27 7,312.36 84.8K
14:51 7,312.74 7,312.74 7,312.23 7,312.23 27.2K
14:52 7,311.99 7,311.99 7,311.26 7,311.52 28.2K
14:53 7,311.71 7,311.87 7,310.91 7,311.87 35.5K
14:54 7,311.57 7,311.60 7,311.48 7,311.48 81.3K
14:55 7,311.69 7,311.78 7,311.21 7,311.78 43.5K
14:56 7,311.87 7,312.01 7,311.04 7,311.37 44.6K
14:57 7,311.84 7,312.13 7,311.74 7,312.13 31.2K
14:58 7,312.25 7,312.25 7,310.17 7,310.17 47.4K
14:59 7,310.12 7,310.12 7,309.58 7,309.63 74.9K
15:00 7,310.19 7,310.88 7,309.72 7,310.88 71.2K
15:01 7,311.08 7,311.44 7,311.08 7,311.44 40.0K
15:02 7,311.63 7,312.98 7,311.63 7,312.98 43.2K
15:03 7,312.87 7,313.93 7,312.87 7,313.93 43.8K
15:04 7,313.92 7,313.92 7,312.54 7,312.54 61.3K
15:05 7,312.56 7,313.40 7,312.56 7,313.40 63.4K
15:06 7,312.95 7,314.48 7,312.95 7,314.48 114.2K
15:07 7,315.16 7,315.16 7,314.43 7,314.63 113.7K
15:08 7,314.98 7,318.17 7,314.98 7,318.17 101.4K
15:09 7,317.97 7,318.76 7,317.97 7,318.76 219.0K
15:10 7,319.92 7,320.74 7,319.92 7,320.62 156.8K
15:11 7,320.85 7,321.30 7,320.85 7,321.22 42.5K
15:12 7,321.15 7,322.17 7,321.15 7,322.17 52.4K
15:13 7,322.01 7,322.21 7,321.56 7,321.56 85.9K
15:14 7,320.55 7,320.62 7,319.94 7,320.62 92.8K
15:15 7,321.29 7,321.29 7,321.02 7,321.02 50.5K
15:16 7,321.09 7,321.09 7,319.75 7,320.40 133.4K
15:17 7,321.01 7,321.43 7,321.01 7,321.43 63.2K
15:18 7,321.52 7,321.52 7,320.66 7,321.35 100.0K
15:19 7,321.28 7,323.83 7,321.28 7,323.83 209.8K
15:20 7,323.28 7,323.44 7,322.62 7,322.62 63.1K
15:21 7,322.69 7,323.19 7,322.44 7,323.19 99.4K
15:22 7,323.01 7,323.57 7,322.99 7,322.99 79.0K
15:23 7,323.76 7,324.23 7,323.42 7,323.42 72.1K
15:24 7,323.47 7,324.00 7,323.08 7,323.65 54.8K
15:25 7,324.37 7,324.37 7,321.41 7,321.41 111.7K
15:26 7,321.67 7,323.06 7,321.63 7,323.06 76.5K
15:27 7,322.74 7,322.74 7,320.61 7,320.61 174.3K
15:28 7,319.77 7,319.77 7,319.16 7,319.16 73.2K
15:29 7,319.28 7,319.28 7,318.11 7,318.11 68.4K
15:30 7,317.23 7,317.92 7,317.23 7,317.58 177.0K
15:31 7,317.36 7,317.46 7,317.12 7,317.12 161.6K
15:32 7,317.27 7,317.69 7,316.04 7,316.04 212.4K
15:33 7,316.75 7,317.62 7,316.41 7,317.62 142.5K
15:34 7,318.56 7,318.56 7,317.79 7,317.79 174.5K
15:35 7,318.94 7,319.46 7,318.94 7,319.46 127.2K
15:36 7,319.45 7,319.45 7,318.85 7,319.08 44.3K
15:37 7,318.74 7,318.79 7,318.42 7,318.45 90.5K
15:38 7,318.02 7,318.02 7,317.26 7,317.32 101.1K
15:39 7,316.69 7,316.69 7,316.01 7,316.38 84.5K
15:40 7,316.31 7,316.62 7,315.72 7,316.62 91.1K
15:41 7,318.48 7,320.37 7,318.48 7,319.48 221.8K
15:42 7,318.66 7,319.20 7,318.58 7,319.20 134.4K
15:43 7,319.68 7,319.82 7,319.41 7,319.63 112.0K
15:44 7,318.62 7,321.11 7,318.62 7,321.11 140.3K
15:45 7,320.77 7,320.77 7,320.36 7,320.77 146.7K
15:46 7,320.55 7,320.57 7,320.45 7,320.57 74.3K
15:47 7,321.62 7,322.14 7,321.38 7,322.14 170.7K
15:48 7,322.57 7,322.57 7,321.62 7,321.62 165.3K
15:49 7,320.55 7,322.79 7,320.55 7,322.79 235.6K
15:50 7,322.63 7,325.46 7,322.63 7,323.33 605.4K
15:51 7,323.02 7,323.36 7,322.51 7,323.36 213.1K
15:52 7,323.57 7,323.81 7,323.45 7,323.81 191.6K
15:53 7,324.28 7,325.99 7,324.28 7,325.99 314.8K
15:54 7,326.66 7,327.08 7,326.12 7,327.08 205.5K
15:55 7,327.83 7,331.27 7,327.83 7,331.27 485.5K
15:56 7,331.26 7,331.26 7,330.67 7,330.84 415.1K
15:57 7,330.37 7,330.87 7,329.58 7,329.58 544.4K
15:58 7,329.38 7,330.64 7,329.38 7,330.64 414.8K
15:59 7,330.33 7,330.40 7,329.15 7,329.15 778.8K
16:00 7,328.33 7,329.74 7,328.33 7,329.74 21,934.5K
16:01 7,329.74 7,329.74 7,329.74 7,329.74 176.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし