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 7,353.70 7,353.70 7,314.31 7,323.36 8,350.1K
09:31 7,321.57 7,324.28 7,321.57 7,323.24 178.0K
09:32 7,322.30 7,322.30 7,318.34 7,321.22 163.0K
09:33 7,320.53 7,320.69 7,315.99 7,315.99 67.0K
09:34 7,317.28 7,322.67 7,317.28 7,322.11 69.5K
09:35 7,317.75 7,321.15 7,317.75 7,318.45 115.5K
09:36 7,316.56 7,316.86 7,312.82 7,316.86 130.8K
09:37 7,316.08 7,316.08 7,313.49 7,313.49 134.2K
09:38 7,313.50 7,313.50 7,311.30 7,312.17 42.0K
09:39 7,313.24 7,313.94 7,313.03 7,313.94 111.7K
09:40 7,313.99 7,317.62 7,313.99 7,317.62 350.8K
09:41 7,317.52 7,317.52 7,313.29 7,315.15 186.3K
09:42 7,313.49 7,313.49 7,309.49 7,310.91 117.4K
09:43 7,310.49 7,313.25 7,309.94 7,309.94 133.3K
09:44 7,305.40 7,306.07 7,301.72 7,301.72 99.7K
09:45 7,302.04 7,302.04 7,300.12 7,300.75 345.5K
09:46 7,302.62 7,302.62 7,300.84 7,301.34 70.7K
09:47 7,301.36 7,301.36 7,299.68 7,299.68 80.4K
09:48 7,297.30 7,298.27 7,293.72 7,293.72 208.9K
09:49 7,292.03 7,292.03 7,288.62 7,289.01 239.2K
09:50 7,288.16 7,289.45 7,287.62 7,289.45 186.0K
09:51 7,290.05 7,290.05 7,286.86 7,288.34 87.0K
09:52 7,286.94 7,286.94 7,284.90 7,286.39 106.9K
09:53 7,288.50 7,291.46 7,288.50 7,290.86 75.7K
09:54 7,291.54 7,295.17 7,291.54 7,295.17 61.3K
09:55 7,295.48 7,300.87 7,295.29 7,300.87 77.7K
09:56 7,301.60 7,301.60 7,300.00 7,300.05 130.5K
09:57 7,300.19 7,301.55 7,299.38 7,301.55 53.0K
09:58 7,302.18 7,302.18 7,299.63 7,299.63 81.9K
09:59 7,299.36 7,299.36 7,297.61 7,298.96 101.2K
10:00 7,301.30 7,301.30 7,294.85 7,295.78 246.6K
10:01 7,296.50 7,297.14 7,295.88 7,296.99 59.3K
10:02 7,296.92 7,297.76 7,296.73 7,296.73 142.6K
10:03 7,296.87 7,296.87 7,293.46 7,293.46 190.8K
10:04 7,294.41 7,294.41 7,290.46 7,290.46 118.5K
10:05 7,290.83 7,290.83 7,286.45 7,287.85 127.2K
10:06 7,290.61 7,290.61 7,287.82 7,288.92 119.8K
10:07 7,290.35 7,290.98 7,290.35 7,290.54 54.8K
10:08 7,290.29 7,290.29 7,289.67 7,289.67 50.9K
10:09 7,289.99 7,291.04 7,289.99 7,291.04 118.6K
10:10 7,289.84 7,289.84 7,287.67 7,287.78 78.2K
10:11 7,286.84 7,286.84 7,284.00 7,284.00 153.2K
10:12 7,284.81 7,284.81 7,282.17 7,282.17 107.4K
10:13 7,281.17 7,283.41 7,281.17 7,283.15 77.0K
10:14 7,283.39 7,285.00 7,283.10 7,284.67 109.3K
10:15 7,285.29 7,285.29 7,283.05 7,283.05 57.3K
10:16 7,282.08 7,286.15 7,282.08 7,286.15 85.7K
10:17 7,288.89 7,292.50 7,288.89 7,292.50 78.4K
10:18 7,291.99 7,292.66 7,291.70 7,291.70 84.5K
10:19 7,294.10 7,294.10 7,290.84 7,290.84 75.2K
10:20 7,290.83 7,290.83 7,288.73 7,290.30 64.1K
10:21 7,289.74 7,289.74 7,286.75 7,286.75 85.9K
10:22 7,286.53 7,286.53 7,282.55 7,282.55 138.6K
10:23 7,282.04 7,282.90 7,282.04 7,282.71 83.7K
10:24 7,282.31 7,282.31 7,280.12 7,280.12 94.7K
10:25 7,277.91 7,278.33 7,276.11 7,276.11 80.1K
10:26 7,274.99 7,277.89 7,274.99 7,277.31 56.9K
10:27 7,277.72 7,277.72 7,275.26 7,275.26 85.9K
10:28 7,274.19 7,274.50 7,272.58 7,274.50 82.5K
10:29 7,274.80 7,276.22 7,274.80 7,275.85 98.3K
10:30 7,275.74 7,277.36 7,275.74 7,275.92 126.7K
10:31 7,276.66 7,276.66 7,275.74 7,276.60 41.9K
10:32 7,276.86 7,276.86 7,274.74 7,276.46 60.5K
10:33 7,279.41 7,279.51 7,278.71 7,279.51 124.4K
10:34 7,279.34 7,279.34 7,277.03 7,277.03 54.9K
10:35 7,277.41 7,277.41 7,276.40 7,276.97 28.7K
10:36 7,277.12 7,277.12 7,275.47 7,276.65 55.5K
10:37 7,277.33 7,277.33 7,276.41 7,276.41 178.0K
10:38 7,277.55 7,278.49 7,276.90 7,278.49 77.9K
10:39 7,279.10 7,282.12 7,279.10 7,282.12 85.7K
10:40 7,282.69 7,283.59 7,282.28 7,283.59 71.3K
10:41 7,284.98 7,285.14 7,283.95 7,284.46 86.0K
10:42 7,284.68 7,290.45 7,284.68 7,290.45 62.7K
10:43 7,292.11 7,292.96 7,292.11 7,292.26 82.7K
10:44 7,293.07 7,293.22 7,292.00 7,292.78 65.4K
10:45 7,292.98 7,293.80 7,292.18 7,292.98 104.5K
10:46 7,292.74 7,293.48 7,292.32 7,292.96 49.6K
10:47 7,292.90 7,292.90 7,291.29 7,291.29 50.7K
10:48 7,290.60 7,292.42 7,290.42 7,290.42 49.7K
10:49 7,291.34 7,294.57 7,291.34 7,294.57 70.0K
10:50 7,294.29 7,294.47 7,294.29 7,294.47 29.0K
10:51 7,295.32 7,296.49 7,295.32 7,296.49 32.0K
10:52 7,296.56 7,296.56 7,294.97 7,296.35 57.6K
10:53 7,296.92 7,297.94 7,296.71 7,297.94 75.0K
10:54 7,297.73 7,299.15 7,297.64 7,298.92 30.3K
10:55 7,299.34 7,300.86 7,299.24 7,300.07 86.0K
10:56 7,300.04 7,300.04 7,299.23 7,299.77 64.6K
10:57 7,299.76 7,299.85 7,297.06 7,297.06 79.2K
10:58 7,296.34 7,297.26 7,295.26 7,297.26 66.3K
10:59 7,298.35 7,298.35 7,296.43 7,296.43 197.1K
11:00 7,296.74 7,296.74 7,295.00 7,295.27 58.2K
11:01 7,298.39 7,299.63 7,298.39 7,299.63 97.4K
11:02 7,300.66 7,300.66 7,299.56 7,299.95 102.6K
11:03 7,299.10 7,299.10 7,296.27 7,296.27 117.5K
11:04 7,296.57 7,297.84 7,296.57 7,297.84 57.0K
11:05 7,297.83 7,300.69 7,297.83 7,300.69 35.0K
11:06 7,300.25 7,300.25 7,298.65 7,298.65 82.8K
11:07 7,298.39 7,298.39 7,297.90 7,297.90 46.7K
11:08 7,297.53 7,300.00 7,297.53 7,300.00 111.3K
11:09 7,297.62 7,298.00 7,297.10 7,298.00 122.6K
11:10 7,298.06 7,298.06 7,297.28 7,297.68 46.9K
11:11 7,298.32 7,298.32 7,296.96 7,296.96 266.9K
11:12 7,297.06 7,297.90 7,297.06 7,297.90 24.9K
11:13 7,297.25 7,299.10 7,297.14 7,299.10 58.3K
11:14 7,299.37 7,299.69 7,298.77 7,298.77 46.6K
11:15 7,297.95 7,297.95 7,296.30 7,297.01 64.7K
11:16 7,296.83 7,298.74 7,296.83 7,298.74 57.0K
11:17 7,297.47 7,298.54 7,297.47 7,298.45 100.1K
11:18 7,298.55 7,299.08 7,296.84 7,296.84 81.7K
11:19 7,297.16 7,299.15 7,297.16 7,298.84 36.6K
11:20 7,299.51 7,299.51 7,295.76 7,295.76 67.4K
11:21 7,296.52 7,296.52 7,293.63 7,293.63 105.3K
11:22 7,293.33 7,294.34 7,293.33 7,293.81 70.9K
11:23 7,293.28 7,293.67 7,293.22 7,293.67 52.2K
11:24 7,294.37 7,295.48 7,294.37 7,295.44 43.7K
11:25 7,295.15 7,295.60 7,294.72 7,294.72 48.3K
11:26 7,294.81 7,294.85 7,292.86 7,292.86 58.9K
11:27 7,292.86 7,293.75 7,292.86 7,293.07 117.4K
11:28 7,291.72 7,291.72 7,291.01 7,291.25 122.8K
11:29 7,291.29 7,291.29 7,289.55 7,289.55 130.2K
11:30 7,289.65 7,289.99 7,288.86 7,289.99 58.9K
11:31 7,289.42 7,290.18 7,289.42 7,290.18 53.1K
11:32 7,290.24 7,290.60 7,290.18 7,290.18 39.6K
11:33 7,289.90 7,292.41 7,289.90 7,292.41 71.8K
11:34 7,292.54 7,293.76 7,292.54 7,293.76 72.1K
11:35 7,294.93 7,296.63 7,294.45 7,296.63 129.1K
11:36 7,297.20 7,297.26 7,297.10 7,297.26 30.2K
11:37 7,296.98 7,296.98 7,296.35 7,296.85 64.0K
11:38 7,297.25 7,297.52 7,297.09 7,297.09 138.0K
11:39 7,297.34 7,301.39 7,297.34 7,301.39 89.7K
11:40 7,301.74 7,302.39 7,301.14 7,302.39 119.5K
11:41 7,302.22 7,302.22 7,301.04 7,301.64 71.8K
11:42 7,301.13 7,302.72 7,301.13 7,302.72 90.8K
11:43 7,302.02 7,302.02 7,299.43 7,299.43 90.8K
11:44 7,299.39 7,299.40 7,296.95 7,296.95 53.6K
11:45 7,296.85 7,296.85 7,295.80 7,296.72 56.2K
11:46 7,296.61 7,298.07 7,296.61 7,298.07 28.9K
11:47 7,297.87 7,297.87 7,296.18 7,296.18 71.4K
11:48 7,296.03 7,297.57 7,295.51 7,297.57 144.1K
11:49 7,298.09 7,298.51 7,298.09 7,298.51 36.6K
11:50 7,299.10 7,299.61 7,299.01 7,299.59 22.0K
11:51 7,300.03 7,300.40 7,299.78 7,299.78 46.9K
11:52 7,299.06 7,299.06 7,298.29 7,298.82 70.4K
11:53 7,298.80 7,299.08 7,298.80 7,299.08 43.7K
11:54 7,299.00 7,299.32 7,298.20 7,298.20 41.3K
11:55 7,297.60 7,298.55 7,297.60 7,298.54 100.1K
11:56 7,298.35 7,298.98 7,298.35 7,298.98 29.5K
11:57 7,298.88 7,298.88 7,296.31 7,296.31 32.5K
11:58 7,295.05 7,295.05 7,294.10 7,294.87 55.6K
11:59 7,295.16 7,296.04 7,295.16 7,296.04 22.3K
12:00 7,296.83 7,299.18 7,296.83 7,299.18 80.8K
12:01 7,298.60 7,299.05 7,298.60 7,299.00 41.3K
12:02 7,298.77 7,298.78 7,298.23 7,298.78 63.8K
12:03 7,298.71 7,299.92 7,298.71 7,299.92 45.6K
12:04 7,300.43 7,300.43 7,299.84 7,300.38 46.5K
12:05 7,301.40 7,303.56 7,301.40 7,302.23 56.4K
12:06 7,302.02 7,302.02 7,300.12 7,300.37 35.1K
12:07 7,300.44 7,300.70 7,300.10 7,300.10 22.1K
12:08 7,300.39 7,300.74 7,300.14 7,300.74 20.9K
12:09 7,301.67 7,302.61 7,301.67 7,302.47 37.8K
12:10 7,302.08 7,302.97 7,302.08 7,302.97 23.3K
12:11 7,302.93 7,305.23 7,302.93 7,305.23 31.2K
12:12 7,305.25 7,305.25 7,304.13 7,304.13 24.3K
12:13 7,304.66 7,304.70 7,304.20 7,304.70 20.4K
12:14 7,304.90 7,305.98 7,304.90 7,305.98 22.0K
12:15 7,306.04 7,307.74 7,305.79 7,307.74 90.1K
12:16 7,308.62 7,308.62 7,308.09 7,308.53 140.3K
12:17 7,309.04 7,309.76 7,309.04 7,309.60 33.7K
12:18 7,310.05 7,310.83 7,310.05 7,310.83 114.9K
12:19 7,312.08 7,312.54 7,311.79 7,312.54 80.2K
12:20 7,313.46 7,314.40 7,313.13 7,314.40 117.2K
12:21 7,314.17 7,315.81 7,313.83 7,315.81 30.6K
12:22 7,316.34 7,316.76 7,316.34 7,316.40 53.4K
12:23 7,316.84 7,317.26 7,316.84 7,317.20 45.1K
12:24 7,317.72 7,318.56 7,317.24 7,317.24 59.7K
12:25 7,317.40 7,317.47 7,317.33 7,317.47 39.7K
12:26 7,318.05 7,318.60 7,317.82 7,317.82 68.9K
12:27 7,317.79 7,319.10 7,317.79 7,319.10 123.5K
12:28 7,319.97 7,321.37 7,319.97 7,321.29 105.7K
12:29 7,321.58 7,321.58 7,319.86 7,320.09 44.7K
12:30 7,319.67 7,320.36 7,319.67 7,320.36 27.8K
12:31 7,320.12 7,320.99 7,320.12 7,320.85 38.6K
12:32 7,321.75 7,321.98 7,321.31 7,321.31 61.0K
12:33 7,321.04 7,321.04 7,320.14 7,320.34 34.4K
12:34 7,318.75 7,318.98 7,318.53 7,318.71 52.9K
12:35 7,319.04 7,319.04 7,317.99 7,317.99 33.4K
12:36 7,318.20 7,318.20 7,317.30 7,318.20 148.4K
12:37 7,317.92 7,317.92 7,317.58 7,317.60 24.2K
12:38 7,317.63 7,317.78 7,317.21 7,317.78 32.9K
12:39 7,317.09 7,317.50 7,316.88 7,316.88 65.4K
12:40 7,317.10 7,318.51 7,317.10 7,318.09 56.0K
12:41 7,318.94 7,319.87 7,318.94 7,319.70 38.5K
12:42 7,319.77 7,319.77 7,318.29 7,318.29 91.9K
12:43 7,319.24 7,319.24 7,318.95 7,319.11 28.0K
12:44 7,318.69 7,319.52 7,318.62 7,319.47 93.9K
12:45 7,320.00 7,320.00 7,318.78 7,318.91 71.9K
12:46 7,315.46 7,315.67 7,314.34 7,314.34 64.7K
12:47 7,314.67 7,314.67 7,313.48 7,314.05 44.1K
12:48 7,313.66 7,313.66 7,312.47 7,312.66 48.8K
12:49 7,313.44 7,313.96 7,313.40 7,313.96 45.0K
12:50 7,313.96 7,314.55 7,313.87 7,313.87 40.5K
12:51 7,312.38 7,313.08 7,312.38 7,313.08 34.8K
12:52 7,313.53 7,313.53 7,312.68 7,312.68 48.7K
12:53 7,311.37 7,311.43 7,310.67 7,310.67 59.8K
12:54 7,310.22 7,311.64 7,310.22 7,310.59 45.1K
12:55 7,310.18 7,310.18 7,309.28 7,309.28 41.4K
12:56 7,308.68 7,309.10 7,308.68 7,309.10 73.8K
12:57 7,309.37 7,309.37 7,308.60 7,308.60 64.7K
12:58 7,309.09 7,309.34 7,309.08 7,309.34 21.8K
12:59 7,309.16 7,309.16 7,308.33 7,308.33 24.9K
13:00 7,307.32 7,307.32 7,306.79 7,307.32 31.4K
13:01 7,307.19 7,308.14 7,306.42 7,308.14 54.9K
13:02 7,308.56 7,309.45 7,306.72 7,306.72 213.3K
13:03 7,306.73 7,307.55 7,306.73 7,307.42 19.3K
13:04 7,307.57 7,307.86 7,307.47 7,307.47 16.9K
13:05 7,307.98 7,309.31 7,307.83 7,309.31 161.2K
13:06 7,308.68 7,308.68 7,307.14 7,307.33 75.5K
13:07 7,307.64 7,307.64 7,307.47 7,307.62 17.8K
13:08 7,307.17 7,307.17 7,305.53 7,305.53 28.8K
13:09 7,305.70 7,306.83 7,305.70 7,306.48 46.2K
13:10 7,306.57 7,306.94 7,306.57 7,306.84 63.9K
13:11 7,307.28 7,307.40 7,306.81 7,306.81 36.7K
13:12 7,306.92 7,308.01 7,306.92 7,308.01 29.1K
13:13 7,308.14 7,309.42 7,308.14 7,309.42 36.3K
13:14 7,310.07 7,310.07 7,309.04 7,309.04 50.5K
13:15 7,309.18 7,309.37 7,308.85 7,309.37 48.0K
13:16 7,309.64 7,309.95 7,309.64 7,309.89 20.5K
13:17 7,310.02 7,310.23 7,309.42 7,309.42 55.2K
13:18 7,309.43 7,310.48 7,309.43 7,310.48 50.7K
13:19 7,309.90 7,310.00 7,309.70 7,309.70 18.8K
13:20 7,310.24 7,310.24 7,309.49 7,309.62 74.5K
13:21 7,309.63 7,310.10 7,309.63 7,310.10 36.2K
13:22 7,310.33 7,310.84 7,310.33 7,310.84 47.4K
13:23 7,311.04 7,311.04 7,309.83 7,309.83 50.1K
13:24 7,309.38 7,309.38 7,307.37 7,307.37 84.2K
13:25 7,306.50 7,306.59 7,306.02 7,306.59 59.9K
13:26 7,307.12 7,308.62 7,307.12 7,308.46 48.7K
13:27 7,307.85 7,307.85 7,306.66 7,306.66 66.3K
13:28 7,305.84 7,305.90 7,305.58 7,305.90 37.3K
13:29 7,304.59 7,304.59 7,304.36 7,304.36 64.1K
13:30 7,304.41 7,304.92 7,304.41 7,304.75 28.3K
13:31 7,305.08 7,305.84 7,305.08 7,305.76 40.8K
13:32 7,306.55 7,308.03 7,306.55 7,308.02 63.0K
13:33 7,308.08 7,308.95 7,308.08 7,308.78 31.6K
13:34 7,308.39 7,308.39 7,307.37 7,307.47 31.5K
13:35 7,308.88 7,308.88 7,308.43 7,308.43 108.7K
13:36 7,309.13 7,309.64 7,309.13 7,309.35 26.6K
13:37 7,308.80 7,309.18 7,308.73 7,309.12 38.4K
13:38 7,309.09 7,309.21 7,308.84 7,308.84 60.1K
13:39 7,308.84 7,308.84 7,308.21 7,308.21 13.9K
13:40 7,307.76 7,308.14 7,307.53 7,307.53 65.9K
13:41 7,306.85 7,307.15 7,305.91 7,305.91 38.2K
13:42 7,306.03 7,306.36 7,305.94 7,306.36 37.7K
13:43 7,306.23 7,306.97 7,306.14 7,306.97 22.6K
13:44 7,306.41 7,306.41 7,305.95 7,306.05 25.8K
13:45 7,305.88 7,305.96 7,305.57 7,305.96 23.3K
13:46 7,306.16 7,306.73 7,306.16 7,306.47 76.6K
13:47 7,306.26 7,306.26 7,305.70 7,305.70 11.4K
13:48 7,305.06 7,305.40 7,304.87 7,305.40 31.2K
13:49 7,305.33 7,305.33 7,304.13 7,304.13 87.5K
13:50 7,303.95 7,303.95 7,303.24 7,303.44 21.6K
13:51 7,303.64 7,304.63 7,303.64 7,304.63 38.5K
13:52 7,304.84 7,304.89 7,304.77 7,304.80 22.2K
13:53 7,304.78 7,304.87 7,304.27 7,304.27 14.6K
13:54 7,304.29 7,304.30 7,303.98 7,303.98 13.7K
13:55 7,304.05 7,304.05 7,303.74 7,303.74 37.8K
13:56 7,304.07 7,304.15 7,303.28 7,303.28 37.8K
13:57 7,303.00 7,303.00 7,301.31 7,301.31 52.6K
13:58 7,301.42 7,301.69 7,301.07 7,301.69 45.9K
13:59 7,301.79 7,301.79 7,300.97 7,301.18 29.0K
14:00 7,301.65 7,301.65 7,300.99 7,301.46 41.0K
14:01 7,302.19 7,303.43 7,302.19 7,303.20 48.0K
14:02 7,303.54 7,304.03 7,303.54 7,303.94 36.5K
14:03 7,302.92 7,302.95 7,301.81 7,302.74 119.5K
14:04 7,302.34 7,302.34 7,295.89 7,295.89 182.0K
14:05 7,296.52 7,296.67 7,295.99 7,296.67 38.5K
14:06 7,296.91 7,297.03 7,295.68 7,296.33 24.4K
14:07 7,295.92 7,295.92 7,294.73 7,294.82 64.2K
14:08 7,293.68 7,293.68 7,292.65 7,292.96 160.6K
14:09 7,293.27 7,293.27 7,292.17 7,292.18 36.4K
14:10 7,292.59 7,293.89 7,292.59 7,293.89 67.2K
14:11 7,293.88 7,294.49 7,293.74 7,294.49 37.7K
14:12 7,294.41 7,294.52 7,294.33 7,294.52 29.7K
14:13 7,294.86 7,297.07 7,294.86 7,297.07 48.7K
14:14 7,298.16 7,298.16 7,297.37 7,297.50 51.5K
14:15 7,297.06 7,297.46 7,297.05 7,297.31 21.0K
14:16 7,297.11 7,297.48 7,297.11 7,297.48 33.7K
14:17 7,297.85 7,298.18 7,297.78 7,297.83 53.9K
14:18 7,298.07 7,298.07 7,297.55 7,297.55 77.3K
14:19 7,296.60 7,297.22 7,296.42 7,297.22 53.0K
14:20 7,297.08 7,297.29 7,297.02 7,297.13 23.4K
14:21 7,297.15 7,297.66 7,297.06 7,297.06 25.3K
14:22 7,296.94 7,296.94 7,296.40 7,296.92 29.5K
14:23 7,297.22 7,297.22 7,296.52 7,296.52 31.2K
14:24 7,296.52 7,296.93 7,296.52 7,296.68 38.2K
14:25 7,296.69 7,297.13 7,296.39 7,296.39 63.8K
14:26 7,296.11 7,296.18 7,294.26 7,294.26 121.6K
14:27 7,293.43 7,294.99 7,293.43 7,294.99 57.2K
14:28 7,295.38 7,295.38 7,292.85 7,292.85 56.9K
14:29 7,292.48 7,292.48 7,289.67 7,289.67 159.4K
14:30 7,289.48 7,289.48 7,287.44 7,287.95 201.3K
14:31 7,288.78 7,289.43 7,288.57 7,289.20 29.3K
14:32 7,289.25 7,289.91 7,289.10 7,289.24 59.9K
14:33 7,288.83 7,288.88 7,288.27 7,288.88 27.3K
14:34 7,289.58 7,289.72 7,289.27 7,289.27 56.8K
14:35 7,289.31 7,290.62 7,289.31 7,290.62 57.5K
14:36 7,291.14 7,292.59 7,291.14 7,292.59 54.7K
14:37 7,292.85 7,292.85 7,292.66 7,292.80 20.5K
14:38 7,292.65 7,292.87 7,292.53 7,292.76 36.0K
14:39 7,292.80 7,294.48 7,292.80 7,294.03 70.3K
14:40 7,295.18 7,295.18 7,294.29 7,294.32 47.6K
14:41 7,294.27 7,294.27 7,293.53 7,293.53 13.2K
14:42 7,293.74 7,294.33 7,293.71 7,294.33 38.8K
14:43 7,294.38 7,294.45 7,294.01 7,294.01 33.4K
14:44 7,293.70 7,295.82 7,293.70 7,295.82 56.2K
14:45 7,295.75 7,295.89 7,295.52 7,295.52 59.0K
14:46 7,296.24 7,296.88 7,296.24 7,296.88 47.3K
14:47 7,296.76 7,298.05 7,296.76 7,297.76 72.0K
14:48 7,298.13 7,298.13 7,297.83 7,297.86 36.2K
14:49 7,297.63 7,297.63 7,296.05 7,296.34 43.9K
14:50 7,296.68 7,296.68 7,296.33 7,296.42 30.1K
14:51 7,296.67 7,296.67 7,296.29 7,296.29 25.7K
14:52 7,296.97 7,297.05 7,296.88 7,297.05 35.8K
14:53 7,296.97 7,296.97 7,296.28 7,296.28 36.7K
14:54 7,296.58 7,296.58 7,296.06 7,296.06 39.9K
14:55 7,296.06 7,296.36 7,296.04 7,296.36 14.0K
14:56 7,296.41 7,297.50 7,296.41 7,296.91 58.4K
14:57 7,296.88 7,296.91 7,295.95 7,295.95 63.2K
14:58 7,295.15 7,297.66 7,295.15 7,297.66 122.4K
14:59 7,298.85 7,298.85 7,297.11 7,297.20 37.6K
15:00 7,296.97 7,297.95 7,296.97 7,297.95 33.3K
15:01 7,297.25 7,297.25 7,295.49 7,296.38 39.7K
15:02 7,295.98 7,296.21 7,295.87 7,295.87 16.8K
15:03 7,295.57 7,295.63 7,294.16 7,294.16 38.8K
15:04 7,293.21 7,294.84 7,293.21 7,293.97 81.8K
15:05 7,294.09 7,294.47 7,293.88 7,294.47 140.5K
15:06 7,294.88 7,294.88 7,293.26 7,293.26 48.5K
15:07 7,293.19 7,293.19 7,291.91 7,292.85 56.1K
15:08 7,292.46 7,292.92 7,291.98 7,292.92 27.7K
15:09 7,294.83 7,295.09 7,294.83 7,295.09 142.2K
15:10 7,294.40 7,294.44 7,293.99 7,293.99 77.4K
15:11 7,293.79 7,293.79 7,292.67 7,293.54 62.8K
15:12 7,293.15 7,293.15 7,292.05 7,292.05 60.3K
15:13 7,292.04 7,292.04 7,291.53 7,291.56 45.1K
15:14 7,291.76 7,291.82 7,291.40 7,291.40 41.4K
15:15 7,291.07 7,291.07 7,290.91 7,291.00 43.9K
15:16 7,290.69 7,292.18 7,290.69 7,292.18 59.6K
15:17 7,292.14 7,292.14 7,291.03 7,291.03 37.0K
15:18 7,290.80 7,290.80 7,289.77 7,289.77 172.3K
15:19 7,289.33 7,289.33 7,288.54 7,288.54 87.7K
15:20 7,289.12 7,289.72 7,289.12 7,289.72 75.8K
15:21 7,289.59 7,290.22 7,289.59 7,290.22 58.4K
15:22 7,291.21 7,292.40 7,291.21 7,292.40 66.2K
15:23 7,292.35 7,292.35 7,291.99 7,291.99 11.5K
15:24 7,292.45 7,292.45 7,292.00 7,292.00 176.5K
15:25 7,291.86 7,292.45 7,291.60 7,292.45 88.2K
15:26 7,292.92 7,293.87 7,292.92 7,293.46 40.0K
15:27 7,293.73 7,295.42 7,293.73 7,295.42 201.1K
15:28 7,296.04 7,296.04 7,295.34 7,295.34 82.9K
15:29 7,295.57 7,295.57 7,294.50 7,295.27 81.4K
15:30 7,294.81 7,295.47 7,294.81 7,295.47 84.5K
15:31 7,295.69 7,296.67 7,295.69 7,295.77 72.0K
15:32 7,294.61 7,295.37 7,294.61 7,295.37 77.1K
15:33 7,295.96 7,296.11 7,295.96 7,296.04 125.1K
15:34 7,296.12 7,296.12 7,295.44 7,295.58 63.3K
15:35 7,295.75 7,295.75 7,294.68 7,294.75 58.5K
15:36 7,294.06 7,294.98 7,293.88 7,294.98 66.9K
15:37 7,295.23 7,295.38 7,294.45 7,294.45 54.9K
15:38 7,294.04 7,294.04 7,292.96 7,293.77 97.5K
15:39 7,293.36 7,293.53 7,292.96 7,292.96 79.0K
15:40 7,292.61 7,293.99 7,292.61 7,293.99 80.7K
15:41 7,294.53 7,296.25 7,294.41 7,296.25 182.7K
15:42 7,296.52 7,296.52 7,295.75 7,295.75 73.7K
15:43 7,295.84 7,295.84 7,295.26 7,295.26 66.6K
15:44 7,295.46 7,295.60 7,295.28 7,295.28 55.0K
15:45 7,295.20 7,295.28 7,293.92 7,293.92 101.5K
15:46 7,294.00 7,294.77 7,294.00 7,294.77 76.6K
15:47 7,294.48 7,294.89 7,294.48 7,294.89 134.0K
15:48 7,294.37 7,294.37 7,293.52 7,293.52 148.8K
15:49 7,294.15 7,294.40 7,294.08 7,294.24 71.1K
15:50 7,293.80 7,297.73 7,293.80 7,296.40 585.8K
15:51 7,297.30 7,297.47 7,296.54 7,297.47 459.2K
15:52 7,298.25 7,300.58 7,298.25 7,300.58 167.0K
15:53 7,301.93 7,301.93 7,300.46 7,300.46 203.1K
15:54 7,300.28 7,300.28 7,299.66 7,299.72 509.9K
15:55 7,299.61 7,299.61 7,298.38 7,298.38 319.0K
15:56 7,298.05 7,301.77 7,298.05 7,301.77 448.5K
15:57 7,301.97 7,304.54 7,301.97 7,304.54 419.6K
15:58 7,304.43 7,304.55 7,302.10 7,302.10 470.4K
15:59 7,301.87 7,304.56 7,301.87 7,304.56 543.5K
16:00 7,305.58 7,306.21 7,305.58 7,306.21 29,837.7K
16:01 7,306.21 7,306.21 7,306.21 7,306.21 165.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし