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 7,306.26 7,306.26 7,283.60 7,283.60 7,971.6K
09:31 7,282.69 7,282.69 7,268.49 7,268.49 366.8K
09:32 7,267.45 7,267.45 7,264.60 7,266.15 174.7K
09:33 7,272.27 7,276.83 7,272.27 7,276.02 98.5K
09:34 7,275.69 7,276.25 7,268.50 7,268.50 127.3K
09:35 7,268.98 7,268.98 7,262.60 7,262.60 390.1K
09:36 7,259.64 7,261.52 7,259.06 7,261.52 189.8K
09:37 7,260.64 7,260.90 7,258.92 7,260.74 122.2K
09:38 7,262.65 7,267.75 7,262.65 7,266.98 105.4K
09:39 7,269.13 7,269.36 7,265.72 7,265.72 171.7K
09:40 7,268.38 7,268.38 7,263.44 7,265.33 60.5K
09:41 7,264.88 7,265.00 7,263.74 7,265.00 112.6K
09:42 7,265.46 7,269.23 7,265.46 7,267.78 111.8K
09:43 7,267.66 7,267.66 7,266.11 7,266.96 154.6K
09:44 7,265.11 7,269.32 7,265.11 7,268.38 69.7K
09:45 7,269.79 7,269.79 7,267.61 7,267.61 143.9K
09:46 7,269.76 7,270.52 7,269.76 7,269.93 95.7K
09:47 7,269.18 7,269.23 7,265.59 7,265.59 143.4K
09:48 7,264.93 7,267.56 7,264.93 7,267.56 137.9K
09:49 7,265.57 7,265.57 7,262.27 7,262.27 182.8K
09:50 7,260.23 7,260.23 7,256.70 7,256.70 92.4K
09:51 7,254.19 7,254.19 7,251.88 7,252.42 141.8K
09:52 7,256.00 7,256.10 7,255.16 7,255.32 96.3K
09:53 7,255.24 7,256.18 7,254.55 7,254.55 53.0K
09:54 7,254.37 7,254.37 7,251.40 7,251.40 105.2K
09:55 7,254.69 7,260.79 7,254.69 7,260.79 55.4K
09:56 7,261.07 7,264.33 7,261.07 7,263.67 66.6K
09:57 7,266.00 7,266.08 7,265.56 7,265.62 78.3K
09:58 7,263.59 7,263.59 7,260.72 7,260.72 120.3K
09:59 7,261.85 7,264.46 7,261.85 7,264.46 38.4K
10:00 7,264.30 7,266.56 7,264.30 7,266.56 47.1K
10:01 7,268.98 7,274.45 7,268.98 7,274.45 236.8K
10:02 7,274.85 7,278.30 7,274.85 7,277.43 170.3K
10:03 7,278.22 7,278.22 7,277.25 7,277.79 60.3K
10:04 7,277.84 7,278.86 7,276.86 7,276.86 172.2K
10:05 7,277.24 7,277.24 7,275.24 7,276.43 113.8K
10:06 7,277.04 7,278.16 7,276.15 7,276.15 53.0K
10:07 7,276.02 7,276.02 7,273.65 7,273.65 189.5K
10:08 7,271.08 7,271.66 7,269.93 7,271.66 160.5K
10:09 7,272.06 7,272.07 7,270.58 7,270.58 109.1K
10:10 7,270.43 7,271.70 7,270.43 7,271.22 95.1K
10:11 7,271.83 7,271.83 7,271.35 7,271.37 49.8K
10:12 7,270.96 7,271.38 7,270.05 7,270.05 54.4K
10:13 7,268.84 7,270.48 7,268.84 7,270.48 58.5K
10:14 7,270.98 7,271.61 7,270.92 7,271.61 44.6K
10:15 7,270.82 7,270.82 7,269.47 7,269.91 77.2K
10:16 7,270.06 7,271.67 7,270.06 7,271.67 55.9K
10:17 7,273.26 7,274.76 7,272.59 7,272.59 80.5K
10:18 7,272.00 7,272.00 7,270.76 7,270.76 84.7K
10:19 7,270.98 7,271.93 7,270.81 7,271.93 63.6K
10:20 7,272.06 7,272.38 7,272.06 7,272.38 69.8K
10:21 7,272.73 7,275.64 7,272.73 7,275.64 74.9K
10:22 7,277.35 7,278.65 7,277.35 7,278.02 76.5K
10:23 7,276.87 7,277.42 7,276.54 7,277.21 35.2K
10:24 7,276.60 7,276.60 7,275.20 7,275.30 48.1K
10:25 7,275.12 7,275.12 7,273.97 7,274.25 101.8K
10:26 7,274.23 7,274.87 7,273.29 7,274.87 105.6K
10:27 7,275.91 7,277.93 7,275.91 7,277.65 50.3K
10:28 7,278.14 7,279.67 7,278.14 7,279.67 59.0K
10:29 7,278.78 7,278.78 7,274.82 7,274.82 170.2K
10:30 7,272.89 7,273.39 7,272.40 7,272.41 151.3K
10:31 7,272.05 7,275.62 7,272.05 7,275.62 70.8K
10:32 7,275.91 7,278.09 7,275.91 7,278.09 64.5K
10:33 7,278.96 7,282.79 7,278.96 7,282.79 114.2K
10:34 7,283.27 7,285.54 7,283.27 7,285.54 136.8K
10:35 7,285.20 7,285.64 7,283.27 7,284.24 76.9K
10:36 7,284.35 7,286.34 7,284.35 7,286.34 39.5K
10:37 7,287.82 7,289.61 7,287.09 7,289.58 172.5K
10:38 7,290.17 7,290.38 7,289.95 7,290.38 96.1K
10:39 7,289.57 7,290.67 7,289.13 7,290.67 81.3K
10:40 7,290.98 7,291.23 7,290.88 7,291.23 35.2K
10:41 7,289.66 7,291.46 7,288.52 7,291.46 114.3K
10:42 7,290.14 7,290.14 7,289.79 7,290.02 54.3K
10:43 7,290.89 7,291.19 7,290.89 7,291.02 76.9K
10:44 7,290.43 7,290.43 7,288.91 7,289.48 57.2K
10:45 7,289.02 7,290.18 7,289.02 7,289.73 45.3K
10:46 7,289.27 7,291.30 7,289.27 7,290.57 43.4K
10:47 7,289.24 7,289.24 7,287.87 7,287.87 123.3K
10:48 7,287.99 7,287.99 7,286.12 7,286.40 112.0K
10:49 7,286.13 7,287.85 7,286.06 7,287.85 58.4K
10:50 7,288.18 7,288.18 7,287.52 7,287.67 46.6K
10:51 7,287.01 7,287.01 7,284.90 7,284.90 49.2K
10:52 7,283.27 7,284.14 7,283.13 7,283.13 74.0K
10:53 7,284.62 7,286.99 7,284.62 7,286.99 86.1K
10:54 7,287.63 7,287.63 7,286.91 7,287.26 84.5K
10:55 7,288.11 7,291.73 7,288.11 7,291.73 114.4K
10:56 7,292.06 7,293.13 7,292.06 7,292.44 60.3K
10:57 7,292.45 7,293.72 7,292.08 7,293.72 42.7K
10:58 7,294.83 7,296.13 7,294.83 7,296.13 42.4K
10:59 7,298.35 7,299.04 7,298.35 7,298.44 122.7K
11:00 7,299.51 7,299.63 7,298.65 7,298.65 57.6K
11:01 7,298.67 7,299.48 7,298.28 7,299.01 62.2K
11:02 7,299.05 7,299.24 7,298.49 7,298.49 59.5K
11:03 7,297.73 7,298.57 7,297.73 7,298.57 114.4K
11:04 7,298.77 7,299.89 7,298.77 7,299.49 20.7K
11:05 7,298.84 7,298.84 7,296.88 7,297.22 41.3K
11:06 7,298.46 7,298.46 7,296.58 7,296.58 67.2K
11:07 7,294.69 7,296.35 7,294.69 7,295.78 63.0K
11:08 7,295.20 7,295.20 7,291.26 7,291.26 111.2K
11:09 7,290.33 7,290.33 7,287.28 7,287.28 173.0K
11:10 7,286.48 7,286.81 7,286.06 7,286.06 78.0K
11:11 7,286.07 7,286.72 7,286.07 7,286.36 18.7K
11:12 7,285.33 7,285.33 7,283.21 7,284.90 124.4K
11:13 7,284.81 7,284.81 7,284.42 7,284.54 49.5K
11:14 7,284.52 7,284.81 7,283.96 7,284.40 47.8K
11:15 7,284.45 7,284.45 7,282.58 7,282.58 46.2K
11:16 7,281.44 7,281.44 7,279.20 7,279.20 79.3K
11:17 7,279.28 7,281.15 7,279.25 7,281.15 46.8K
11:18 7,280.91 7,284.31 7,280.91 7,284.31 215.8K
11:19 7,283.97 7,283.97 7,283.40 7,283.40 83.6K
11:20 7,284.69 7,289.33 7,284.69 7,289.33 119.5K
11:21 7,289.79 7,293.17 7,289.79 7,293.17 166.3K
11:22 7,292.87 7,293.44 7,292.87 7,293.44 48.5K
11:23 7,294.67 7,295.43 7,294.35 7,295.20 64.2K
11:24 7,295.21 7,295.50 7,294.82 7,294.82 47.8K
11:25 7,295.25 7,296.08 7,295.02 7,296.08 52.6K
11:26 7,295.46 7,295.46 7,294.58 7,294.58 91.5K
11:27 7,293.73 7,293.73 7,290.81 7,290.81 86.3K
11:28 7,291.91 7,292.55 7,290.16 7,290.16 55.0K
11:29 7,289.84 7,289.84 7,288.59 7,289.48 46.6K
11:30 7,289.57 7,292.05 7,289.57 7,292.05 49.4K
11:31 7,292.60 7,292.76 7,290.94 7,290.94 47.6K
11:32 7,291.60 7,292.21 7,291.60 7,292.06 25.9K
11:33 7,291.91 7,291.91 7,289.88 7,290.38 43.1K
11:34 7,290.87 7,290.87 7,289.22 7,289.22 105.6K
11:35 7,290.57 7,290.84 7,290.12 7,290.12 54.5K
11:36 7,290.54 7,290.85 7,290.45 7,290.68 76.9K
11:37 7,290.90 7,293.52 7,290.90 7,293.52 74.7K
11:38 7,293.94 7,293.94 7,293.19 7,293.32 52.8K
11:39 7,293.20 7,293.75 7,293.20 7,293.75 43.3K
11:40 7,293.74 7,294.31 7,293.74 7,294.07 61.6K
11:41 7,294.53 7,294.53 7,293.93 7,293.93 69.0K
11:42 7,294.21 7,295.39 7,294.14 7,295.39 51.0K
11:43 7,295.06 7,295.15 7,294.63 7,294.63 118.0K
11:44 7,294.66 7,294.75 7,294.08 7,294.75 40.3K
11:45 7,294.30 7,294.70 7,293.79 7,293.79 44.1K
11:46 7,293.19 7,293.19 7,292.19 7,292.96 50.5K
11:47 7,293.20 7,293.20 7,292.67 7,292.73 30.2K
11:48 7,292.59 7,293.61 7,292.19 7,293.61 58.3K
11:49 7,293.97 7,293.97 7,293.35 7,293.65 141.1K
11:50 7,293.10 7,295.20 7,293.10 7,295.20 114.3K
11:51 7,295.07 7,295.93 7,295.07 7,295.69 39.6K
11:52 7,295.78 7,296.05 7,295.52 7,295.52 35.3K
11:53 7,295.26 7,295.30 7,295.00 7,295.00 20.7K
11:54 7,294.83 7,295.46 7,294.83 7,295.46 66.5K
11:55 7,295.28 7,295.97 7,295.28 7,295.35 64.5K
11:56 7,295.11 7,295.36 7,295.00 7,295.00 68.3K
11:57 7,295.09 7,296.45 7,295.09 7,296.45 46.2K
11:58 7,296.70 7,296.70 7,296.45 7,296.53 26.9K
11:59 7,296.38 7,297.70 7,296.38 7,297.70 34.0K
12:00 7,297.19 7,297.87 7,297.19 7,297.87 36.2K
12:01 7,297.84 7,299.35 7,297.84 7,299.14 39.0K
12:02 7,299.39 7,299.39 7,299.13 7,299.35 43.7K
12:03 7,298.52 7,299.78 7,297.99 7,299.57 62.8K
12:04 7,299.01 7,299.01 7,298.17 7,298.17 35.4K
12:05 7,298.34 7,298.34 7,295.79 7,295.80 92.6K
12:06 7,296.65 7,296.65 7,295.47 7,295.53 62.8K
12:07 7,295.61 7,295.95 7,295.61 7,295.91 44.2K
12:08 7,296.22 7,298.18 7,296.12 7,298.18 46.2K
12:09 7,300.07 7,301.55 7,300.07 7,301.55 77.5K
12:10 7,302.01 7,302.01 7,301.64 7,301.64 22.2K
12:11 7,301.71 7,302.36 7,299.62 7,299.62 74.0K
12:12 7,301.58 7,302.83 7,301.58 7,301.87 418.5K
12:13 7,301.47 7,301.47 7,300.15 7,300.15 46.7K
12:14 7,300.84 7,300.84 7,298.15 7,298.45 32.6K
12:15 7,297.66 7,297.66 7,297.31 7,297.31 48.3K
12:16 7,297.54 7,297.81 7,296.91 7,297.81 43.3K
12:17 7,297.19 7,297.19 7,294.60 7,294.60 78.6K
12:18 7,294.64 7,295.69 7,294.64 7,295.40 24.7K
12:19 7,295.86 7,296.46 7,295.86 7,296.46 32.0K
12:20 7,296.34 7,296.46 7,295.75 7,296.28 38.7K
12:21 7,295.91 7,296.68 7,295.91 7,296.68 18.8K
12:22 7,297.99 7,298.07 7,297.43 7,297.67 48.8K
12:23 7,297.82 7,299.68 7,297.82 7,299.47 134.4K
12:24 7,299.53 7,300.46 7,298.42 7,298.42 33.1K
12:25 7,298.37 7,298.37 7,297.34 7,297.67 55.4K
12:26 7,297.09 7,297.37 7,295.89 7,295.89 30.2K
12:27 7,294.39 7,294.50 7,293.98 7,293.98 111.1K
12:28 7,293.99 7,294.11 7,293.73 7,294.11 25.3K
12:29 7,294.16 7,294.27 7,293.78 7,293.78 39.6K
12:30 7,293.45 7,295.03 7,293.45 7,295.03 85.4K
12:31 7,295.24 7,295.24 7,294.95 7,295.02 302.8K
12:32 7,295.24 7,296.27 7,295.24 7,296.25 43.3K
12:33 7,296.23 7,296.23 7,294.76 7,295.20 35.9K
12:34 7,295.37 7,295.58 7,294.91 7,294.91 29.1K
12:35 7,295.09 7,295.56 7,295.09 7,295.55 34.9K
12:36 7,296.32 7,296.32 7,295.11 7,295.11 71.7K
12:37 7,294.95 7,295.21 7,294.70 7,294.70 30.0K
12:38 7,294.92 7,295.06 7,294.62 7,294.62 42.3K
12:39 7,294.42 7,294.42 7,293.06 7,293.75 71.5K
12:40 7,293.90 7,294.77 7,293.90 7,294.69 60.6K
12:41 7,295.27 7,296.27 7,295.27 7,296.27 67.3K
12:42 7,296.24 7,296.42 7,295.80 7,296.42 44.4K
12:43 7,295.84 7,295.84 7,294.64 7,294.64 91.3K
12:44 7,294.08 7,294.08 7,293.36 7,293.78 37.4K
12:45 7,293.96 7,294.90 7,293.96 7,294.82 21.8K
12:46 7,294.93 7,294.93 7,293.82 7,293.82 12.6K
12:47 7,293.80 7,294.44 7,293.80 7,294.17 29.7K
12:48 7,294.08 7,294.25 7,293.99 7,293.99 36.6K
12:49 7,294.62 7,295.41 7,294.62 7,295.41 32.4K
12:50 7,295.03 7,295.03 7,294.62 7,294.62 26.4K
12:51 7,295.53 7,295.76 7,295.53 7,295.76 32.3K
12:52 7,295.02 7,295.14 7,293.04 7,293.04 70.8K
12:53 7,291.80 7,291.80 7,290.27 7,290.27 37.5K
12:54 7,290.23 7,290.26 7,289.94 7,289.94 40.2K
12:55 7,289.32 7,289.68 7,289.32 7,289.62 86.5K
12:56 7,290.43 7,290.81 7,290.43 7,290.81 28.4K
12:57 7,290.64 7,290.64 7,289.36 7,289.36 30.8K
12:58 7,288.32 7,288.32 7,287.84 7,287.84 45.1K
12:59 7,287.54 7,287.68 7,287.52 7,287.67 21.4K
13:00 7,287.60 7,289.02 7,287.33 7,289.02 160.5K
13:01 7,289.18 7,289.36 7,289.18 7,289.29 27.6K
13:02 7,289.06 7,289.06 7,285.19 7,285.19 132.6K
13:03 7,285.69 7,287.08 7,285.03 7,287.08 60.4K
13:04 7,287.01 7,287.45 7,287.01 7,287.34 29.2K
13:05 7,287.44 7,287.44 7,286.88 7,286.88 59.0K
13:06 7,288.12 7,288.14 7,287.56 7,287.56 113.3K
13:07 7,287.17 7,289.65 7,287.17 7,289.65 140.7K
13:08 7,289.73 7,289.85 7,289.30 7,289.30 122.5K
13:09 7,287.68 7,288.68 7,287.18 7,288.68 82.0K
13:10 7,289.15 7,289.15 7,288.30 7,288.58 78.9K
13:11 7,287.61 7,288.26 7,287.61 7,288.26 30.6K
13:12 7,288.48 7,288.66 7,288.41 7,288.57 33.1K
13:13 7,288.99 7,288.99 7,288.23 7,288.49 31.4K
13:14 7,288.19 7,288.77 7,288.17 7,288.77 25.7K
13:15 7,289.15 7,289.15 7,288.53 7,288.53 29.2K
13:16 7,288.70 7,290.78 7,288.70 7,290.78 93.8K
13:17 7,291.34 7,293.53 7,291.34 7,293.53 280.6K
13:18 7,293.30 7,293.70 7,292.94 7,292.94 38.7K
13:19 7,292.61 7,294.54 7,292.61 7,294.54 61.7K
13:20 7,294.28 7,294.96 7,294.28 7,294.32 133.5K
13:21 7,294.85 7,295.02 7,293.63 7,293.63 59.2K
13:22 7,291.87 7,291.87 7,287.72 7,287.72 67.4K
13:23 7,286.80 7,286.80 7,284.79 7,284.86 102.6K
13:24 7,284.49 7,284.49 7,282.13 7,282.13 52.8K
13:25 7,281.69 7,281.69 7,280.91 7,280.91 56.7K
13:26 7,281.16 7,282.45 7,281.16 7,281.82 46.8K
13:27 7,281.81 7,281.89 7,281.20 7,281.89 23.0K
13:28 7,280.73 7,282.17 7,280.23 7,282.17 78.4K
13:29 7,282.12 7,282.60 7,282.12 7,282.12 46.1K
13:30 7,281.88 7,281.88 7,280.95 7,280.95 33.9K
13:31 7,280.62 7,282.01 7,280.55 7,282.01 67.1K
13:32 7,282.47 7,282.47 7,281.83 7,281.84 36.1K
13:33 7,281.78 7,282.09 7,279.01 7,279.01 75.9K
13:34 7,278.81 7,279.75 7,278.81 7,279.75 34.3K
13:35 7,279.81 7,279.81 7,279.36 7,279.42 48.5K
13:36 7,278.71 7,279.69 7,278.02 7,279.69 133.0K
13:37 7,278.98 7,278.98 7,276.87 7,276.87 146.5K
13:38 7,275.92 7,275.92 7,275.46 7,275.46 186.6K
13:39 7,275.38 7,277.12 7,275.38 7,277.10 51.8K
13:40 7,277.11 7,277.69 7,277.11 7,277.69 49.9K
13:41 7,280.57 7,282.90 7,280.57 7,282.90 46.2K
13:42 7,282.73 7,282.73 7,282.23 7,282.31 25.0K
13:43 7,282.46 7,282.59 7,282.10 7,282.10 24.6K
13:44 7,282.12 7,282.91 7,282.12 7,282.42 19.0K
13:45 7,282.64 7,282.64 7,281.91 7,282.39 49.8K
13:46 7,282.06 7,284.50 7,282.06 7,284.50 29.6K
13:47 7,285.02 7,285.02 7,283.49 7,283.49 27.1K
13:48 7,283.60 7,284.72 7,283.45 7,284.72 54.2K
13:49 7,286.19 7,286.79 7,286.19 7,286.32 61.3K
13:50 7,286.51 7,286.51 7,285.93 7,285.93 22.2K
13:51 7,285.42 7,285.42 7,284.43 7,284.43 57.1K
13:52 7,284.21 7,284.89 7,284.21 7,284.89 30.0K
13:53 7,284.89 7,285.76 7,284.89 7,285.39 40.6K
13:54 7,285.03 7,285.03 7,284.39 7,284.39 70.5K
13:55 7,284.50 7,284.99 7,284.50 7,284.90 23.1K
13:56 7,285.03 7,285.39 7,285.03 7,285.11 79.7K
13:57 7,285.80 7,286.70 7,285.80 7,286.27 49.2K
13:58 7,286.43 7,286.62 7,286.25 7,286.25 191.4K
13:59 7,286.75 7,286.78 7,286.33 7,286.33 18.2K
14:00 7,286.30 7,286.30 7,283.95 7,283.95 82.3K
14:01 7,283.72 7,284.12 7,283.72 7,283.86 31.1K
14:02 7,283.16 7,283.16 7,281.93 7,281.93 69.9K
14:03 7,281.98 7,281.98 7,280.27 7,280.27 47.8K
14:04 7,279.62 7,280.01 7,279.46 7,280.01 53.8K
14:05 7,279.16 7,279.18 7,279.01 7,279.18 31.1K
14:06 7,279.17 7,279.17 7,278.41 7,278.67 170.3K
14:07 7,279.62 7,281.06 7,279.62 7,280.97 88.2K
14:08 7,280.45 7,280.45 7,279.06 7,279.06 82.0K
14:09 7,279.35 7,280.46 7,279.19 7,280.46 53.6K
14:10 7,280.62 7,280.62 7,279.75 7,279.88 20.4K
14:11 7,280.24 7,280.24 7,279.02 7,279.02 47.5K
14:12 7,278.50 7,278.50 7,276.88 7,276.88 59.9K
14:13 7,276.85 7,276.85 7,276.44 7,276.47 34.1K
14:14 7,275.91 7,276.11 7,275.85 7,276.01 35.4K
14:15 7,276.03 7,276.03 7,274.88 7,274.88 123.7K
14:16 7,275.11 7,276.15 7,275.11 7,276.15 72.9K
14:17 7,276.53 7,277.27 7,276.53 7,277.27 83.2K
14:18 7,277.90 7,278.28 7,277.73 7,278.28 36.6K
14:19 7,278.52 7,278.52 7,277.72 7,277.95 44.7K
14:20 7,278.00 7,279.86 7,277.74 7,279.86 69.6K
14:21 7,281.08 7,281.55 7,281.08 7,281.55 104.9K
14:22 7,280.84 7,281.20 7,280.83 7,281.20 32.1K
14:23 7,281.28 7,282.26 7,281.28 7,282.26 35.5K
14:24 7,281.96 7,281.96 7,281.27 7,281.27 34.4K
14:25 7,281.04 7,281.04 7,280.43 7,280.43 54.8K
14:26 7,279.21 7,279.40 7,279.15 7,279.40 99.8K
14:27 7,279.17 7,279.72 7,279.11 7,279.72 35.1K
14:28 7,279.64 7,279.64 7,277.18 7,277.18 40.4K
14:29 7,276.46 7,276.46 7,275.31 7,276.42 100.2K
14:30 7,277.37 7,277.75 7,277.23 7,277.75 57.1K
14:31 7,278.02 7,278.96 7,278.02 7,278.49 33.1K
14:32 7,278.60 7,279.48 7,278.60 7,279.48 66.1K
14:33 7,279.18 7,279.32 7,278.61 7,279.03 31.5K
14:34 7,278.66 7,281.12 7,278.66 7,281.12 70.0K
14:35 7,281.16 7,281.16 7,277.69 7,278.39 57.4K
14:36 7,278.60 7,279.10 7,278.43 7,279.10 63.4K
14:37 7,278.73 7,278.97 7,278.73 7,278.86 33.6K
14:38 7,278.78 7,278.89 7,276.23 7,276.23 159.8K
14:39 7,275.07 7,275.07 7,273.01 7,273.01 90.2K
14:40 7,272.67 7,272.84 7,272.67 7,272.75 38.5K
14:41 7,273.41 7,273.53 7,273.02 7,273.02 40.8K
14:42 7,273.29 7,273.73 7,273.29 7,273.52 53.6K
14:43 7,273.18 7,273.68 7,272.77 7,272.77 41.5K
14:44 7,272.89 7,274.44 7,272.89 7,274.44 43.1K
14:45 7,275.23 7,275.23 7,274.76 7,274.90 61.4K
14:46 7,275.27 7,275.53 7,275.27 7,275.31 43.9K
14:47 7,275.70 7,276.66 7,275.70 7,276.66 37.2K
14:48 7,276.76 7,277.12 7,276.61 7,276.82 55.7K
14:49 7,277.18 7,277.18 7,276.49 7,276.49 51.5K
14:50 7,275.84 7,276.58 7,275.84 7,276.58 65.0K
14:51 7,276.68 7,276.68 7,276.24 7,276.63 53.1K
14:52 7,276.18 7,277.11 7,276.18 7,276.39 186.4K
14:53 7,276.35 7,277.52 7,276.35 7,277.52 24.9K
14:54 7,277.27 7,278.16 7,277.27 7,278.16 28.2K
14:55 7,277.96 7,277.96 7,277.10 7,277.10 27.2K
14:56 7,277.18 7,278.07 7,277.18 7,277.88 38.7K
14:57 7,277.96 7,277.96 7,277.48 7,277.48 26.4K
14:58 7,277.63 7,278.45 7,277.63 7,278.45 45.2K
14:59 7,278.54 7,279.32 7,278.54 7,279.32 35.7K
15:00 7,279.27 7,279.71 7,279.24 7,279.24 57.2K
15:01 7,277.91 7,278.50 7,277.81 7,278.50 136.7K
15:02 7,278.54 7,278.54 7,278.09 7,278.26 205.3K
15:03 7,278.09 7,278.09 7,277.23 7,278.02 44.3K
15:04 7,277.74 7,278.74 7,277.46 7,278.74 60.6K
15:05 7,279.00 7,280.04 7,279.00 7,280.04 27.8K
15:06 7,279.26 7,279.26 7,277.47 7,277.47 67.1K
15:07 7,277.07 7,277.39 7,276.47 7,276.47 61.2K
15:08 7,274.48 7,274.48 7,271.99 7,271.99 428.6K
15:09 7,271.96 7,271.96 7,271.21 7,271.31 87.0K
15:10 7,272.35 7,272.87 7,271.99 7,272.87 71.7K
15:11 7,272.36 7,272.36 7,269.41 7,269.41 72.4K
15:12 7,269.70 7,271.98 7,269.70 7,271.98 140.0K
15:13 7,272.13 7,273.20 7,272.13 7,273.20 50.7K
15:14 7,274.02 7,274.44 7,274.02 7,274.18 47.7K
15:15 7,273.77 7,275.51 7,273.77 7,275.51 46.3K
15:16 7,275.97 7,277.35 7,275.97 7,277.35 30.4K
15:17 7,276.87 7,277.60 7,276.87 7,277.59 70.5K
15:18 7,277.78 7,278.39 7,277.78 7,278.25 74.6K
15:19 7,278.60 7,279.26 7,278.60 7,279.01 49.7K
15:20 7,278.97 7,278.97 7,278.38 7,278.51 47.0K
15:21 7,278.47 7,279.05 7,278.29 7,279.05 63.5K
15:22 7,279.25 7,281.31 7,279.25 7,281.31 241.3K
15:23 7,280.78 7,283.44 7,280.78 7,283.44 284.1K
15:24 7,283.86 7,283.86 7,283.34 7,283.55 108.7K
15:25 7,282.99 7,284.38 7,282.21 7,282.21 125.3K
15:26 7,283.46 7,283.88 7,283.19 7,283.88 70.0K
15:27 7,284.24 7,284.35 7,283.17 7,283.39 145.4K
15:28 7,283.76 7,283.94 7,283.62 7,283.84 127.8K
15:29 7,284.70 7,284.70 7,283.32 7,284.04 105.4K
15:30 7,284.53 7,284.99 7,284.53 7,284.65 84.5K
15:31 7,284.60 7,284.70 7,283.14 7,283.14 109.6K
15:32 7,283.62 7,283.84 7,283.59 7,283.84 87.0K
15:33 7,283.84 7,283.84 7,283.25 7,283.84 64.9K
15:34 7,283.92 7,284.83 7,283.92 7,284.83 62.9K
15:35 7,283.85 7,284.25 7,283.85 7,283.87 114.5K
15:36 7,283.42 7,284.61 7,283.42 7,283.54 155.1K
15:37 7,283.39 7,283.39 7,283.05 7,283.32 72.1K
15:38 7,283.20 7,283.37 7,283.17 7,283.37 124.3K
15:39 7,283.82 7,283.82 7,282.85 7,283.50 117.6K
15:40 7,283.33 7,283.35 7,281.96 7,281.96 100.9K
15:41 7,282.12 7,282.12 7,280.70 7,280.79 93.5K
15:42 7,280.67 7,281.37 7,280.24 7,280.24 165.7K
15:43 7,279.72 7,279.72 7,279.33 7,279.33 132.4K
15:44 7,278.67 7,278.67 7,277.66 7,277.66 257.6K
15:45 7,276.95 7,277.93 7,276.95 7,277.93 146.2K
15:46 7,277.20 7,278.68 7,277.17 7,278.68 187.1K
15:47 7,278.14 7,278.14 7,277.49 7,277.49 224.4K
15:48 7,277.58 7,277.73 7,277.24 7,277.24 119.9K
15:49 7,276.76 7,276.76 7,275.98 7,276.54 154.8K
15:50 7,277.09 7,283.84 7,277.09 7,281.38 795.3K
15:51 7,281.68 7,284.50 7,281.68 7,284.50 324.4K
15:52 7,284.33 7,285.10 7,284.33 7,284.83 228.9K
15:53 7,284.59 7,284.59 7,284.02 7,284.02 252.5K
15:54 7,284.69 7,284.69 7,283.39 7,283.39 244.6K
15:55 7,284.22 7,284.22 7,283.11 7,283.11 507.4K
15:56 7,282.82 7,284.20 7,282.40 7,284.20 484.3K
15:57 7,284.16 7,284.16 7,283.42 7,283.51 451.8K
15:58 7,283.50 7,283.50 7,282.34 7,282.57 438.1K
15:59 7,283.07 7,285.02 7,283.07 7,285.02 854.3K
16:00 7,283.86 7,283.86 7,282.52 7,282.52 49,333.0K
16:01 7,282.52 7,282.52 7,282.52 7,282.52 167.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし