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 7,282.52 7,282.52 7,273.15 7,273.15 2,521.5K
09:31 7,267.96 7,269.10 7,266.65 7,266.65 280.3K
09:32 7,264.50 7,279.16 7,264.50 7,279.16 279.8K
09:33 7,279.40 7,283.08 7,279.40 7,283.08 173.9K
09:34 7,283.79 7,286.06 7,282.52 7,286.06 137.8K
09:35 7,288.11 7,291.26 7,288.05 7,288.42 149.5K
09:36 7,286.28 7,286.28 7,285.22 7,285.87 266.0K
09:37 7,285.98 7,287.57 7,285.98 7,287.57 124.0K
09:38 7,288.15 7,288.67 7,286.91 7,286.91 106.1K
09:39 7,285.95 7,289.31 7,285.95 7,289.31 127.8K
09:40 7,288.80 7,289.47 7,286.44 7,286.44 120.1K
09:41 7,284.13 7,287.51 7,282.91 7,287.51 131.9K
09:42 7,286.06 7,286.06 7,282.98 7,282.98 139.8K
09:43 7,284.40 7,288.27 7,284.40 7,288.27 88.4K
09:44 7,287.02 7,290.17 7,286.26 7,290.17 128.2K
09:45 7,288.52 7,291.11 7,288.45 7,291.11 82.6K
09:46 7,292.75 7,293.30 7,291.95 7,292.35 95.9K
09:47 7,293.23 7,293.23 7,291.95 7,292.65 101.8K
09:48 7,292.00 7,292.00 7,290.24 7,290.67 238.5K
09:49 7,289.12 7,289.12 7,287.87 7,288.48 147.5K
09:50 7,289.73 7,290.98 7,289.25 7,289.25 125.7K
09:51 7,288.21 7,294.26 7,288.21 7,294.26 157.3K
09:52 7,297.33 7,299.26 7,297.33 7,297.42 171.9K
09:53 7,297.01 7,298.20 7,296.56 7,298.20 73.9K
09:54 7,298.36 7,298.36 7,297.16 7,297.16 119.7K
09:55 7,296.78 7,296.78 7,293.44 7,293.44 140.5K
09:56 7,292.22 7,292.22 7,289.66 7,290.28 111.5K
09:57 7,288.76 7,288.76 7,287.08 7,287.08 163.1K
09:58 7,285.84 7,285.84 7,283.90 7,283.90 117.4K
09:59 7,283.02 7,284.18 7,282.48 7,282.48 93.3K
10:00 7,282.97 7,285.36 7,282.97 7,285.36 233.2K
10:01 7,284.97 7,286.75 7,284.44 7,286.75 107.3K
10:02 7,287.43 7,289.89 7,287.08 7,289.89 108.4K
10:03 7,290.85 7,291.78 7,290.12 7,290.64 281.8K
10:04 7,292.28 7,292.28 7,289.99 7,290.31 93.9K
10:05 7,290.45 7,291.00 7,290.45 7,290.74 53.2K
10:06 7,288.44 7,291.17 7,288.44 7,291.17 98.3K
10:07 7,291.30 7,291.30 7,289.59 7,290.75 119.5K
10:08 7,290.56 7,290.56 7,287.22 7,287.22 68.2K
10:09 7,286.18 7,286.18 7,283.96 7,284.02 132.2K
10:10 7,281.50 7,281.50 7,277.97 7,278.11 263.4K
10:11 7,277.79 7,277.79 7,275.16 7,275.17 178.4K
10:12 7,274.80 7,275.31 7,273.35 7,273.35 109.3K
10:13 7,273.81 7,274.87 7,273.81 7,274.11 132.5K
10:14 7,274.53 7,274.53 7,270.87 7,270.87 132.5K
10:15 7,272.75 7,274.83 7,272.75 7,273.84 125.3K
10:16 7,273.34 7,274.69 7,273.06 7,274.69 93.2K
10:17 7,275.42 7,276.22 7,275.42 7,275.87 74.7K
10:18 7,275.33 7,277.18 7,274.73 7,277.18 152.7K
10:19 7,278.37 7,278.37 7,276.91 7,276.91 325.0K
10:20 7,277.70 7,278.69 7,277.70 7,278.12 248.9K
10:21 7,277.50 7,279.31 7,276.87 7,276.87 164.3K
10:22 7,277.64 7,277.64 7,277.00 7,277.08 127.4K
10:23 7,275.99 7,277.54 7,275.79 7,277.36 290.2K
10:24 7,277.78 7,277.92 7,277.30 7,277.92 211.7K
10:25 7,278.81 7,279.44 7,278.81 7,279.07 105.3K
10:26 7,279.49 7,279.49 7,277.79 7,279.20 155.9K
10:27 7,278.08 7,279.81 7,278.08 7,279.81 93.1K
10:28 7,279.85 7,280.23 7,278.96 7,280.23 205.9K
10:29 7,279.83 7,280.35 7,279.83 7,280.10 105.8K
10:30 7,281.56 7,284.72 7,281.56 7,284.72 133.6K
10:31 7,284.71 7,285.82 7,283.71 7,283.71 152.8K
10:32 7,283.23 7,283.23 7,282.75 7,283.16 193.7K
10:33 7,283.25 7,283.25 7,280.93 7,280.93 84.7K
10:34 7,281.56 7,281.56 7,280.31 7,280.31 148.5K
10:35 7,280.83 7,282.59 7,280.83 7,282.59 61.9K
10:36 7,282.62 7,282.62 7,280.82 7,280.82 133.6K
10:37 7,283.87 7,285.20 7,283.87 7,285.20 117.8K
10:38 7,286.24 7,287.54 7,286.24 7,287.38 73.9K
10:39 7,288.16 7,288.53 7,287.45 7,288.53 287.0K
10:40 7,288.67 7,288.67 7,284.19 7,284.19 176.1K
10:41 7,284.16 7,284.16 7,282.31 7,283.00 134.0K
10:42 7,282.92 7,282.92 7,281.31 7,281.31 104.9K
10:43 7,280.47 7,283.78 7,280.47 7,283.78 150.4K
10:44 7,284.32 7,286.86 7,284.32 7,286.86 119.7K
10:45 7,288.18 7,290.83 7,288.18 7,290.83 129.4K
10:46 7,292.39 7,292.83 7,291.19 7,292.83 136.6K
10:47 7,291.76 7,292.80 7,291.24 7,291.24 139.0K
10:48 7,291.25 7,291.37 7,289.49 7,291.37 100.1K
10:49 7,291.53 7,291.53 7,288.55 7,288.55 106.2K
10:50 7,288.45 7,291.37 7,288.45 7,291.37 47.7K
10:51 7,290.82 7,290.82 7,288.83 7,288.83 70.2K
10:52 7,287.54 7,287.54 7,286.41 7,287.12 134.7K
10:53 7,287.05 7,288.59 7,287.05 7,288.41 88.3K
10:54 7,288.61 7,288.61 7,285.51 7,285.51 45.6K
10:55 7,285.73 7,288.60 7,285.73 7,288.60 82.7K
10:56 7,290.03 7,290.58 7,289.60 7,289.60 56.9K
10:57 7,289.28 7,289.72 7,289.28 7,289.72 59.7K
10:58 7,289.34 7,289.34 7,285.26 7,285.26 114.1K
10:59 7,283.99 7,284.60 7,283.32 7,283.32 82.4K
11:00 7,283.49 7,283.56 7,282.01 7,282.01 158.9K
11:01 7,281.52 7,282.08 7,280.33 7,281.00 72.0K
11:02 7,280.61 7,281.98 7,280.26 7,281.98 53.6K
11:03 7,281.40 7,281.40 7,279.85 7,279.85 78.5K
11:04 7,279.01 7,280.11 7,278.59 7,280.11 86.3K
11:05 7,281.28 7,281.28 7,280.72 7,281.02 51.0K
11:06 7,282.15 7,282.28 7,281.80 7,281.80 32.0K
11:07 7,282.08 7,283.33 7,282.08 7,283.33 142.0K
11:08 7,283.40 7,285.46 7,283.40 7,285.34 83.3K
11:09 7,286.87 7,286.87 7,286.28 7,286.28 105.3K
11:10 7,286.83 7,287.47 7,286.55 7,286.55 57.5K
11:11 7,285.62 7,285.62 7,284.38 7,284.38 56.8K
11:12 7,284.32 7,286.57 7,284.32 7,286.44 74.0K
11:13 7,286.63 7,287.04 7,286.60 7,287.04 62.2K
11:14 7,288.12 7,290.28 7,288.12 7,290.01 77.6K
11:15 7,290.62 7,290.87 7,290.62 7,290.87 70.8K
11:16 7,290.93 7,291.54 7,290.28 7,291.54 66.3K
11:17 7,291.71 7,292.40 7,291.71 7,292.14 66.0K
11:18 7,292.00 7,292.18 7,291.39 7,291.41 89.6K
11:19 7,291.30 7,292.75 7,291.30 7,292.75 33.3K
11:20 7,292.03 7,292.26 7,291.57 7,291.57 76.9K
11:21 7,292.22 7,293.48 7,292.22 7,292.47 63.3K
11:22 7,291.43 7,291.72 7,288.45 7,288.45 313.3K
11:23 7,287.66 7,287.66 7,286.54 7,287.38 114.8K
11:24 7,286.98 7,288.72 7,286.92 7,288.72 53.2K
11:25 7,289.25 7,289.25 7,286.70 7,286.70 49.2K
11:26 7,286.75 7,286.75 7,286.11 7,286.18 25.6K
11:27 7,286.59 7,287.08 7,286.08 7,287.08 50.0K
11:28 7,287.19 7,287.93 7,286.55 7,286.55 58.5K
11:29 7,286.03 7,286.03 7,284.85 7,284.85 68.5K
11:30 7,287.11 7,287.11 7,285.52 7,285.52 120.3K
11:31 7,286.52 7,286.52 7,284.53 7,284.53 59.1K
11:32 7,284.90 7,285.74 7,284.90 7,285.74 40.0K
11:33 7,286.19 7,286.19 7,285.26 7,285.39 100.8K
11:34 7,285.17 7,285.90 7,285.17 7,285.39 69.0K
11:35 7,286.37 7,287.45 7,286.37 7,287.45 97.5K
11:36 7,286.68 7,286.68 7,286.13 7,286.43 242.5K
11:37 7,285.47 7,285.47 7,284.65 7,284.65 52.1K
11:38 7,284.25 7,284.28 7,283.13 7,283.13 91.0K
11:39 7,282.84 7,284.21 7,282.84 7,284.21 61.6K
11:40 7,282.80 7,286.06 7,282.80 7,285.97 95.6K
11:41 7,285.74 7,286.85 7,284.82 7,284.82 70.8K
11:42 7,284.40 7,284.40 7,284.08 7,284.14 44.1K
11:43 7,283.28 7,283.28 7,282.84 7,283.20 76.7K
11:44 7,283.50 7,283.50 7,280.79 7,281.22 66.6K
11:45 7,280.24 7,280.24 7,279.22 7,279.87 87.5K
11:46 7,279.67 7,279.67 7,278.24 7,278.24 161.8K
11:47 7,279.46 7,279.79 7,279.37 7,279.79 156.5K
11:48 7,277.67 7,278.08 7,277.38 7,277.38 180.0K
11:49 7,278.84 7,280.23 7,278.84 7,280.10 107.4K
11:50 7,280.36 7,281.52 7,279.80 7,279.96 152.8K
11:51 7,279.72 7,280.33 7,279.71 7,279.71 177.9K
11:52 7,279.68 7,279.68 7,276.60 7,277.24 192.2K
11:53 7,277.58 7,277.58 7,276.48 7,276.48 51.2K
11:54 7,275.93 7,275.93 7,273.59 7,273.59 195.1K
11:55 7,273.08 7,273.92 7,273.08 7,273.81 137.8K
11:56 7,273.72 7,273.72 7,272.90 7,273.16 45.6K
11:57 7,272.96 7,273.55 7,272.90 7,273.55 85.3K
11:58 7,274.38 7,274.80 7,274.38 7,274.69 64.0K
11:59 7,272.73 7,272.73 7,270.44 7,270.44 238.3K
12:00 7,269.98 7,271.47 7,269.08 7,271.47 119.7K
12:01 7,271.72 7,271.72 7,270.41 7,270.41 108.5K
12:02 7,270.45 7,270.79 7,270.45 7,270.79 79.6K
12:03 7,271.18 7,271.18 7,269.28 7,269.59 136.8K
12:04 7,270.01 7,270.01 7,268.83 7,268.83 56.2K
12:05 7,268.52 7,270.33 7,268.52 7,270.33 129.1K
12:06 7,271.37 7,272.80 7,271.19 7,272.80 120.4K
12:07 7,273.82 7,273.82 7,272.47 7,272.93 95.8K
12:08 7,272.81 7,273.87 7,271.92 7,273.87 52.7K
12:09 7,273.90 7,274.19 7,273.81 7,274.11 21.9K
12:10 7,273.30 7,273.75 7,273.30 7,273.75 98.3K
12:11 7,273.24 7,273.24 7,271.51 7,271.96 76.1K
12:12 7,273.15 7,273.82 7,272.97 7,273.82 47.6K
12:13 7,273.16 7,273.16 7,271.92 7,272.31 41.9K
12:14 7,272.48 7,272.48 7,271.07 7,271.45 54.8K
12:15 7,270.77 7,270.77 7,269.55 7,269.99 117.7K
12:16 7,269.02 7,270.54 7,269.02 7,270.35 84.2K
12:17 7,268.88 7,268.88 7,267.59 7,267.59 60.1K
12:18 7,267.07 7,267.07 7,265.27 7,266.17 62.8K
12:19 7,267.64 7,268.61 7,267.57 7,267.57 63.8K
12:20 7,267.91 7,267.91 7,267.09 7,267.09 49.5K
12:21 7,267.06 7,269.08 7,267.06 7,269.08 46.9K
12:22 7,269.76 7,270.06 7,269.74 7,270.00 41.0K
12:23 7,270.17 7,272.33 7,270.17 7,272.33 109.7K
12:24 7,272.60 7,272.70 7,272.17 7,272.70 57.6K
12:25 7,272.81 7,274.51 7,272.03 7,274.51 49.3K
12:26 7,275.11 7,275.75 7,274.84 7,274.84 99.0K
12:27 7,274.58 7,274.58 7,274.29 7,274.29 39.1K
12:28 7,274.95 7,275.61 7,274.47 7,275.61 75.8K
12:29 7,275.82 7,275.96 7,275.74 7,275.74 37.4K
12:30 7,275.70 7,275.70 7,275.17 7,275.17 205.5K
12:31 7,274.31 7,274.31 7,273.00 7,273.00 68.5K
12:32 7,271.97 7,271.97 7,268.37 7,268.37 199.2K
12:33 7,268.07 7,268.88 7,268.07 7,268.46 53.1K
12:34 7,269.73 7,270.36 7,268.99 7,270.36 79.0K
12:35 7,270.61 7,270.61 7,269.92 7,269.92 81.5K
12:36 7,270.51 7,270.51 7,268.91 7,268.91 41.8K
12:37 7,269.04 7,269.04 7,268.74 7,268.86 57.5K
12:38 7,269.42 7,271.56 7,269.42 7,271.56 64.8K
12:39 7,271.95 7,273.03 7,271.95 7,272.98 61.8K
12:40 7,273.17 7,273.39 7,272.69 7,272.69 99.2K
12:41 7,272.43 7,272.43 7,271.00 7,271.00 68.1K
12:42 7,271.28 7,271.28 7,270.85 7,271.10 98.9K
12:43 7,271.35 7,273.38 7,271.35 7,273.21 52.3K
12:44 7,273.59 7,273.59 7,272.78 7,273.47 54.3K
12:45 7,272.51 7,272.51 7,271.94 7,271.94 88.1K
12:46 7,272.30 7,272.30 7,269.74 7,269.83 199.5K
12:47 7,269.86 7,271.08 7,269.86 7,271.08 54.9K
12:48 7,272.19 7,272.19 7,271.41 7,271.41 91.7K
12:49 7,271.29 7,273.40 7,271.29 7,273.04 93.3K
12:50 7,272.33 7,272.33 7,271.78 7,271.78 147.8K
12:51 7,269.74 7,269.74 7,269.25 7,269.25 178.0K
12:52 7,269.85 7,270.61 7,269.85 7,270.61 50.8K
12:53 7,270.56 7,273.06 7,270.18 7,273.06 106.2K
12:54 7,272.45 7,272.45 7,271.81 7,271.85 111.5K
12:55 7,271.59 7,272.38 7,271.33 7,271.46 105.1K
12:56 7,271.35 7,271.38 7,270.87 7,270.87 170.5K
12:57 7,270.06 7,270.06 7,268.37 7,268.37 79.7K
12:58 7,267.60 7,267.60 7,267.15 7,267.15 130.8K
12:59 7,266.93 7,267.75 7,266.93 7,267.75 42.3K
13:00 7,267.88 7,268.83 7,267.75 7,268.83 57.4K
13:01 7,268.71 7,269.52 7,268.71 7,269.38 47.5K
13:02 7,270.09 7,270.09 7,269.54 7,270.04 47.9K
13:03 7,270.31 7,270.33 7,269.60 7,269.60 33.0K
13:04 7,268.64 7,268.64 7,268.45 7,268.45 57.6K
13:05 7,268.42 7,268.42 7,267.15 7,267.15 108.7K
13:06 7,266.59 7,266.59 7,265.91 7,265.91 143.0K
13:07 7,265.43 7,265.97 7,265.18 7,265.18 107.3K
13:08 7,265.66 7,267.04 7,265.66 7,266.98 141.2K
13:09 7,266.46 7,269.54 7,266.46 7,269.54 144.5K
13:10 7,269.93 7,270.40 7,269.89 7,270.36 64.3K
13:11 7,270.03 7,270.26 7,269.94 7,269.94 41.4K
13:12 7,270.56 7,270.56 7,268.49 7,268.49 301.8K
13:13 7,267.52 7,268.98 7,267.52 7,268.98 63.6K
13:14 7,268.94 7,270.08 7,268.91 7,270.08 84.9K
13:15 7,271.56 7,272.57 7,271.56 7,272.57 116.1K
13:16 7,271.66 7,272.44 7,271.32 7,272.44 65.0K
13:17 7,272.33 7,272.57 7,272.24 7,272.24 26.9K
13:18 7,272.30 7,272.53 7,271.93 7,272.27 170.1K
13:19 7,272.99 7,273.24 7,272.52 7,272.52 62.3K
13:20 7,272.72 7,272.95 7,272.72 7,272.87 87.5K
13:21 7,273.89 7,273.89 7,272.82 7,272.82 156.7K
13:22 7,272.72 7,273.88 7,272.60 7,273.88 45.1K
13:23 7,276.08 7,276.35 7,276.08 7,276.19 63.4K
13:24 7,276.10 7,276.71 7,276.10 7,276.71 60.4K
13:25 7,276.06 7,276.06 7,275.09 7,275.85 57.4K
13:26 7,275.89 7,275.98 7,275.33 7,275.45 57.5K
13:27 7,275.21 7,276.38 7,275.21 7,276.19 44.8K
13:28 7,276.19 7,277.03 7,276.19 7,276.60 74.4K
13:29 7,276.12 7,276.12 7,274.24 7,274.24 109.8K
13:30 7,272.67 7,272.67 7,271.77 7,271.82 50.4K
13:31 7,271.71 7,273.00 7,271.71 7,272.97 102.0K
13:32 7,272.94 7,273.69 7,272.66 7,273.50 114.7K
13:33 7,271.88 7,274.12 7,271.88 7,273.95 304.6K
13:34 7,274.08 7,274.87 7,274.08 7,274.87 54.8K
13:35 7,274.85 7,275.27 7,274.32 7,274.32 53.9K
13:36 7,274.13 7,276.74 7,274.13 7,276.74 77.8K
13:37 7,277.23 7,277.23 7,274.64 7,274.64 56.2K
13:38 7,275.43 7,276.12 7,275.43 7,276.12 50.7K
13:39 7,276.07 7,277.57 7,276.07 7,277.06 82.6K
13:40 7,278.13 7,278.49 7,277.76 7,278.49 70.8K
13:41 7,278.12 7,278.35 7,277.81 7,278.35 51.5K
13:42 7,278.32 7,278.69 7,278.32 7,278.57 72.3K
13:43 7,278.46 7,278.46 7,276.04 7,276.70 85.8K
13:44 7,276.60 7,276.88 7,276.60 7,276.88 21.4K
13:45 7,277.28 7,277.28 7,276.33 7,276.33 61.0K
13:46 7,275.36 7,275.36 7,274.80 7,274.80 41.6K
13:47 7,274.24 7,274.32 7,273.68 7,274.32 66.5K
13:48 7,274.07 7,274.07 7,272.78 7,273.34 93.9K
13:49 7,272.42 7,273.68 7,272.42 7,273.64 85.1K
13:50 7,273.55 7,273.83 7,273.02 7,273.70 60.0K
13:51 7,271.71 7,272.79 7,271.42 7,272.79 536.1K
13:52 7,272.95 7,274.49 7,272.90 7,274.49 24.9K
13:53 7,274.95 7,274.95 7,273.78 7,273.78 117.9K
13:54 7,273.81 7,273.97 7,273.40 7,273.40 45.0K
13:55 7,273.04 7,274.34 7,273.04 7,274.34 78.6K
13:56 7,274.20 7,274.99 7,274.09 7,274.09 37.6K
13:57 7,272.79 7,272.79 7,272.33 7,272.67 67.8K
13:58 7,272.14 7,272.50 7,272.14 7,272.50 39.3K
13:59 7,272.20 7,272.20 7,269.58 7,269.58 157.6K
14:00 7,268.71 7,268.76 7,267.08 7,267.08 178.9K
14:01 7,267.55 7,267.55 7,266.75 7,266.75 112.5K
14:02 7,267.05 7,269.17 7,267.05 7,269.17 100.1K
14:03 7,268.41 7,269.10 7,268.07 7,269.10 59.8K
14:04 7,268.53 7,268.53 7,266.38 7,266.39 92.5K
14:05 7,267.24 7,270.43 7,267.24 7,270.43 60.6K
14:06 7,270.60 7,270.96 7,270.60 7,270.60 35.3K
14:07 7,270.84 7,271.23 7,270.84 7,271.23 29.6K
14:08 7,270.73 7,270.73 7,269.81 7,270.58 70.1K
14:09 7,270.77 7,271.10 7,270.48 7,270.92 43.1K
14:10 7,271.12 7,271.49 7,271.00 7,271.00 39.7K
14:11 7,271.13 7,271.51 7,271.13 7,271.51 32.0K
14:12 7,271.57 7,271.84 7,269.64 7,269.64 59.5K
14:13 7,269.52 7,269.88 7,269.43 7,269.88 51.1K
14:14 7,270.01 7,270.44 7,270.01 7,270.44 38.0K
14:15 7,270.46 7,270.46 7,269.66 7,269.77 35.5K
14:16 7,269.85 7,269.95 7,269.54 7,269.95 35.7K
14:17 7,269.79 7,269.79 7,268.93 7,268.93 99.8K
14:18 7,268.69 7,268.69 7,267.29 7,267.29 67.3K
14:19 7,266.84 7,267.97 7,266.81 7,266.81 131.2K
14:20 7,265.95 7,267.76 7,265.95 7,266.89 187.2K
14:21 7,268.43 7,268.43 7,266.93 7,267.17 194.1K
14:22 7,266.54 7,266.59 7,265.88 7,265.97 57.3K
14:23 7,264.46 7,265.66 7,264.09 7,265.66 381.8K
14:24 7,266.56 7,267.47 7,265.73 7,267.47 60.3K
14:25 7,267.04 7,268.00 7,267.04 7,267.98 103.8K
14:26 7,267.84 7,267.98 7,267.42 7,267.98 103.5K
14:27 7,265.81 7,265.81 7,265.03 7,265.40 202.7K
14:28 7,265.63 7,268.71 7,265.63 7,268.71 52.0K
14:29 7,268.47 7,268.47 7,267.87 7,267.87 74.2K
14:30 7,268.32 7,271.11 7,268.02 7,271.11 114.8K
14:31 7,270.85 7,270.96 7,269.93 7,270.96 74.5K
14:32 7,271.28 7,272.84 7,271.28 7,272.84 54.0K
14:33 7,272.76 7,273.49 7,272.68 7,272.68 53.2K
14:34 7,270.78 7,271.46 7,270.78 7,271.46 78.0K
14:35 7,271.55 7,272.37 7,271.55 7,272.37 45.5K
14:36 7,272.46 7,273.77 7,272.46 7,273.77 67.2K
14:37 7,274.17 7,274.17 7,273.79 7,274.12 85.4K
14:38 7,274.08 7,274.38 7,274.08 7,274.12 31.4K
14:39 7,274.23 7,274.58 7,274.23 7,274.38 28.9K
14:40 7,274.36 7,275.62 7,274.36 7,275.62 223.6K
14:41 7,275.60 7,275.60 7,274.90 7,274.90 50.6K
14:42 7,274.50 7,275.34 7,274.50 7,275.34 178.4K
14:43 7,275.19 7,275.63 7,275.05 7,275.41 94.8K
14:44 7,275.71 7,275.80 7,275.19 7,275.80 33.1K
14:45 7,276.56 7,277.61 7,276.56 7,277.61 109.9K
14:46 7,277.56 7,277.56 7,277.31 7,277.31 44.0K
14:47 7,277.07 7,277.49 7,277.00 7,277.44 31.4K
14:48 7,277.26 7,280.07 7,277.26 7,280.07 60.5K
14:49 7,280.33 7,280.66 7,279.83 7,280.66 82.1K
14:50 7,280.14 7,281.27 7,280.14 7,281.27 94.8K
14:51 7,279.89 7,280.19 7,279.14 7,280.19 66.7K
14:52 7,280.01 7,280.59 7,279.92 7,280.10 43.2K
14:53 7,279.95 7,280.41 7,279.16 7,279.16 37.6K
14:54 7,278.75 7,279.35 7,278.75 7,279.13 47.5K
14:55 7,279.49 7,279.49 7,278.78 7,278.78 40.1K
14:56 7,277.76 7,277.76 7,277.21 7,277.23 59.0K
14:57 7,277.34 7,277.55 7,276.72 7,277.55 88.0K
14:58 7,278.05 7,278.81 7,278.05 7,278.78 78.4K
14:59 7,278.96 7,279.43 7,278.44 7,278.91 49.1K
15:00 7,278.87 7,278.87 7,277.89 7,277.89 66.7K
15:01 7,277.11 7,277.11 7,276.68 7,276.68 87.8K
15:02 7,276.73 7,276.73 7,275.33 7,276.28 76.8K
15:03 7,276.18 7,277.43 7,276.18 7,277.32 52.2K
15:04 7,277.80 7,278.00 7,277.46 7,278.00 47.3K
15:05 7,280.17 7,280.25 7,279.43 7,279.43 70.8K
15:06 7,279.83 7,279.83 7,278.62 7,278.62 60.6K
15:07 7,278.23 7,278.23 7,277.76 7,278.15 78.4K
15:08 7,277.66 7,277.66 7,276.22 7,276.22 98.9K
15:09 7,275.82 7,278.87 7,275.82 7,278.87 64.0K
15:10 7,279.27 7,279.31 7,278.98 7,278.98 64.6K
15:11 7,278.45 7,278.45 7,277.42 7,277.42 156.5K
15:12 7,276.90 7,277.07 7,276.65 7,276.89 39.8K
15:13 7,277.00 7,277.00 7,275.83 7,275.83 52.7K
15:14 7,275.18 7,275.18 7,275.05 7,275.13 57.5K
15:15 7,276.17 7,276.17 7,275.32 7,275.93 65.7K
15:16 7,275.98 7,275.98 7,275.68 7,275.70 73.6K
15:17 7,276.14 7,276.41 7,275.95 7,276.03 81.8K
15:18 7,276.69 7,276.69 7,275.46 7,275.46 93.0K
15:19 7,275.63 7,276.27 7,275.63 7,275.90 145.8K
15:20 7,275.84 7,275.84 7,275.16 7,275.16 99.7K
15:21 7,276.24 7,277.00 7,275.97 7,277.00 59.4K
15:22 7,278.56 7,279.78 7,278.56 7,279.78 79.0K
15:23 7,279.74 7,279.97 7,279.02 7,279.97 160.7K
15:24 7,279.89 7,279.89 7,279.22 7,279.43 64.3K
15:25 7,279.05 7,279.05 7,275.96 7,275.96 147.3K
15:26 7,275.74 7,275.74 7,274.25 7,274.25 71.4K
15:27 7,274.39 7,274.39 7,273.52 7,273.54 44.0K
15:28 7,272.65 7,273.57 7,272.65 7,273.57 117.2K
15:29 7,273.97 7,274.13 7,273.78 7,274.03 117.2K
15:30 7,274.03 7,274.67 7,273.81 7,274.67 91.8K
15:31 7,277.17 7,277.17 7,276.34 7,276.54 156.8K
15:32 7,276.55 7,276.55 7,276.12 7,276.12 94.7K
15:33 7,276.63 7,276.67 7,276.24 7,276.53 170.1K
15:34 7,276.38 7,276.79 7,276.02 7,276.79 64.7K
15:35 7,276.68 7,276.68 7,275.69 7,275.99 102.6K
15:36 7,276.02 7,276.02 7,274.41 7,274.41 68.1K
15:37 7,273.92 7,274.58 7,273.92 7,274.58 124.3K
15:38 7,274.39 7,274.39 7,273.22 7,273.22 75.9K
15:39 7,273.37 7,273.88 7,273.37 7,273.88 69.3K
15:40 7,273.79 7,273.79 7,273.16 7,273.16 120.4K
15:41 7,272.33 7,272.33 7,271.20 7,271.20 111.4K
15:42 7,270.35 7,270.80 7,269.73 7,270.80 195.6K
15:43 7,271.12 7,271.52 7,270.74 7,270.74 182.3K
15:44 7,270.72 7,271.65 7,270.47 7,271.33 142.8K
15:45 7,270.96 7,270.96 7,270.03 7,270.03 137.1K
15:46 7,269.90 7,269.90 7,268.29 7,268.29 150.6K
15:47 7,267.33 7,267.33 7,265.83 7,265.83 214.3K
15:48 7,266.18 7,266.74 7,265.95 7,266.74 159.4K
15:49 7,266.42 7,267.31 7,266.12 7,267.31 204.9K
15:50 7,267.60 7,268.95 7,266.10 7,266.32 533.6K
15:51 7,268.14 7,268.14 7,267.20 7,267.20 209.4K
15:52 7,266.40 7,266.40 7,265.85 7,265.85 202.2K
15:53 7,265.11 7,265.11 7,264.66 7,264.79 399.7K
15:54 7,264.97 7,265.23 7,264.43 7,264.43 620.3K
15:55 7,264.14 7,264.71 7,262.72 7,262.72 398.6K
15:56 7,261.93 7,262.07 7,261.42 7,261.86 611.5K
15:57 7,262.58 7,263.34 7,262.46 7,263.34 602.3K
15:58 7,263.27 7,263.78 7,263.27 7,263.43 495.1K
15:59 7,263.01 7,265.16 7,263.01 7,265.16 775.4K
16:00 7,265.38 7,266.06 7,265.38 7,266.06 29,956.1K
16:01 7,266.06 7,266.06 7,266.06 7,266.06 199.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし