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 7,460.41 7,460.41 7,452.19 7,453.10 2,791.9K
09:31 7,451.59 7,457.81 7,451.59 7,455.54 266.4K
09:32 7,454.94 7,455.11 7,452.35 7,455.11 266.2K
09:33 7,450.75 7,456.76 7,450.75 7,456.76 176.4K
09:34 7,451.99 7,452.26 7,449.45 7,449.45 183.6K
09:35 7,449.62 7,452.91 7,449.45 7,452.91 201.1K
09:36 7,451.07 7,452.73 7,448.96 7,448.96 240.8K
09:37 7,451.89 7,453.55 7,451.59 7,453.55 281.4K
09:38 7,455.34 7,457.20 7,454.64 7,457.20 130.5K
09:39 7,459.51 7,460.25 7,458.17 7,460.25 114.7K
09:40 7,457.95 7,464.00 7,457.61 7,464.00 531.2K
09:41 7,468.29 7,470.95 7,467.28 7,470.65 438.3K
09:42 7,472.50 7,480.13 7,471.86 7,480.13 260.5K
09:43 7,479.28 7,479.59 7,477.86 7,479.59 398.8K
09:44 7,479.94 7,485.55 7,479.94 7,485.55 213.5K
09:45 7,487.69 7,487.69 7,480.88 7,482.10 204.7K
09:46 7,486.06 7,486.06 7,484.27 7,484.53 137.1K
09:47 7,488.88 7,490.87 7,488.88 7,490.87 368.2K
09:48 7,493.31 7,493.50 7,487.88 7,487.88 392.8K
09:49 7,483.15 7,485.43 7,483.15 7,485.43 176.8K
09:50 7,487.97 7,487.97 7,486.00 7,486.88 204.3K
09:51 7,485.88 7,486.43 7,483.65 7,483.65 615.0K
09:52 7,481.00 7,482.68 7,481.00 7,482.30 272.9K
09:53 7,483.76 7,484.89 7,483.76 7,484.89 131.5K
09:54 7,484.05 7,484.05 7,481.10 7,481.10 248.4K
09:55 7,477.70 7,477.70 7,475.53 7,475.53 239.6K
09:56 7,476.56 7,479.60 7,476.56 7,479.60 161.4K
09:57 7,477.58 7,477.58 7,475.90 7,475.90 118.3K
09:58 7,476.69 7,479.83 7,476.14 7,479.59 128.5K
09:59 7,480.49 7,482.25 7,480.06 7,482.25 269.6K
10:00 7,483.35 7,483.35 7,481.37 7,481.50 157.3K
10:01 7,479.90 7,480.32 7,479.64 7,479.64 150.2K
10:02 7,481.53 7,481.53 7,480.12 7,480.12 357.0K
10:03 7,480.15 7,481.20 7,480.15 7,480.48 106.2K
10:04 7,478.57 7,479.73 7,478.57 7,479.73 131.4K
10:05 7,479.94 7,481.42 7,479.94 7,481.42 104.4K
10:06 7,481.31 7,483.45 7,481.31 7,483.24 172.5K
10:07 7,483.64 7,485.38 7,483.64 7,485.05 79.2K
10:08 7,485.36 7,486.85 7,485.36 7,486.85 120.0K
10:09 7,488.26 7,488.26 7,485.20 7,485.20 153.1K
10:10 7,486.09 7,486.12 7,485.40 7,485.40 103.8K
10:11 7,485.83 7,485.83 7,484.29 7,484.47 102.9K
10:12 7,484.49 7,487.91 7,484.38 7,487.91 168.7K
10:13 7,489.61 7,490.67 7,489.61 7,490.67 139.4K
10:14 7,493.36 7,493.36 7,491.93 7,491.93 132.2K
10:15 7,490.87 7,490.87 7,490.02 7,490.02 120.9K
10:16 7,491.17 7,494.33 7,491.17 7,494.33 180.3K
10:17 7,490.77 7,490.77 7,488.80 7,488.80 171.4K
10:18 7,487.53 7,487.53 7,485.21 7,485.28 216.3K
10:19 7,485.36 7,485.43 7,485.14 7,485.20 73.4K
10:20 7,485.61 7,486.57 7,485.45 7,486.46 119.8K
10:21 7,486.75 7,487.98 7,486.75 7,487.98 84.4K
10:22 7,487.86 7,489.04 7,487.86 7,489.04 159.9K
10:23 7,488.18 7,488.44 7,487.60 7,488.44 83.3K
10:24 7,490.02 7,492.05 7,490.02 7,492.05 84.6K
10:25 7,493.23 7,493.62 7,492.30 7,493.01 101.2K
10:26 7,493.75 7,495.96 7,493.07 7,495.96 155.8K
10:27 7,495.96 7,495.96 7,493.59 7,493.59 165.2K
10:28 7,493.43 7,493.74 7,493.20 7,493.20 81.4K
10:29 7,493.11 7,493.11 7,492.15 7,492.53 124.7K
10:30 7,493.99 7,494.78 7,493.99 7,494.01 138.8K
10:31 7,494.61 7,499.13 7,494.61 7,499.13 177.2K
10:32 7,499.56 7,501.22 7,499.56 7,500.73 160.4K
10:33 7,501.42 7,503.88 7,501.42 7,503.88 88.7K
10:34 7,505.22 7,506.53 7,505.16 7,505.16 215.6K
10:35 7,506.69 7,509.13 7,506.69 7,507.82 431.3K
10:36 7,508.11 7,508.54 7,507.48 7,507.48 83.4K
10:37 7,507.98 7,507.98 7,506.07 7,506.07 133.7K
10:38 7,506.55 7,508.21 7,506.54 7,508.21 126.5K
10:39 7,507.33 7,507.81 7,506.56 7,506.56 115.6K
10:40 7,504.44 7,504.44 7,501.32 7,501.32 97.4K
10:41 7,500.48 7,500.48 7,499.94 7,499.94 111.4K
10:42 7,500.31 7,501.02 7,500.05 7,500.94 134.4K
10:43 7,501.71 7,501.71 7,500.08 7,501.04 146.6K
10:44 7,500.79 7,500.79 7,496.80 7,496.80 168.8K
10:45 7,496.94 7,497.67 7,496.66 7,497.67 71.5K
10:46 7,495.70 7,497.86 7,495.38 7,497.86 169.1K
10:47 7,498.39 7,498.70 7,498.39 7,498.59 50.0K
10:48 7,499.43 7,499.43 7,498.31 7,498.31 45.4K
10:49 7,498.63 7,500.19 7,498.63 7,500.19 43.0K
10:50 7,500.70 7,501.32 7,499.50 7,499.50 78.7K
10:51 7,499.52 7,499.98 7,497.32 7,497.32 64.0K
10:52 7,495.89 7,495.89 7,494.19 7,494.86 195.9K
10:53 7,495.34 7,496.05 7,495.16 7,495.42 77.6K
10:54 7,495.69 7,497.10 7,495.69 7,495.88 74.9K
10:55 7,495.92 7,497.20 7,495.92 7,497.20 51.1K
10:56 7,497.15 7,497.78 7,496.99 7,497.78 57.7K
10:57 7,498.17 7,499.06 7,498.17 7,498.81 58.2K
10:58 7,498.36 7,498.36 7,497.76 7,498.30 57.3K
10:59 7,499.14 7,499.14 7,497.56 7,497.56 53.7K
11:00 7,497.11 7,497.11 7,495.95 7,495.95 194.3K
11:01 7,495.03 7,495.03 7,490.66 7,491.45 85.9K
11:02 7,490.32 7,492.97 7,490.32 7,491.65 53.4K
11:03 7,492.16 7,495.08 7,492.16 7,494.45 71.0K
11:04 7,493.51 7,493.51 7,492.51 7,492.85 145.2K
11:05 7,493.07 7,493.07 7,492.46 7,492.49 54.3K
11:06 7,492.62 7,493.56 7,491.65 7,491.65 73.2K
11:07 7,492.03 7,494.26 7,491.80 7,494.26 45.5K
11:08 7,493.93 7,494.05 7,493.12 7,494.05 72.8K
11:09 7,494.54 7,497.88 7,494.54 7,497.88 86.6K
11:10 7,499.04 7,499.07 7,498.30 7,498.97 116.7K
11:11 7,498.60 7,498.65 7,497.68 7,498.16 41.0K
11:12 7,497.91 7,497.91 7,497.34 7,497.69 57.6K
11:13 7,497.60 7,497.77 7,496.85 7,496.85 131.9K
11:14 7,495.83 7,495.83 7,493.92 7,493.92 87.7K
11:15 7,494.65 7,495.34 7,494.65 7,495.15 69.0K
11:16 7,494.94 7,494.94 7,494.63 7,494.78 39.4K
11:17 7,495.06 7,495.15 7,494.46 7,494.46 35.9K
11:18 7,493.52 7,495.12 7,493.52 7,495.03 40.9K
11:19 7,495.82 7,496.18 7,493.40 7,493.40 84.8K
11:20 7,492.49 7,492.49 7,490.93 7,490.93 93.7K
11:21 7,488.65 7,489.43 7,488.13 7,488.13 437.0K
11:22 7,488.04 7,488.04 7,484.78 7,484.78 195.0K
11:23 7,482.70 7,486.04 7,482.70 7,486.04 130.8K
11:24 7,487.50 7,488.03 7,487.50 7,488.03 97.3K
11:25 7,488.73 7,489.58 7,488.62 7,489.58 142.3K
11:26 7,489.89 7,490.66 7,489.69 7,489.69 97.6K
11:27 7,489.65 7,490.02 7,489.53 7,489.73 82.4K
11:28 7,490.03 7,490.65 7,489.58 7,490.65 53.2K
11:29 7,491.03 7,491.20 7,490.79 7,491.20 51.1K
11:30 7,490.62 7,490.74 7,489.64 7,489.64 84.1K
11:31 7,489.67 7,490.55 7,489.67 7,490.55 77.7K
11:32 7,491.23 7,492.70 7,491.23 7,492.70 165.7K
11:33 7,493.21 7,493.21 7,492.74 7,492.74 29.1K
11:34 7,492.61 7,496.54 7,492.61 7,496.54 66.3K
11:35 7,496.11 7,496.11 7,495.01 7,495.22 54.1K
11:36 7,496.64 7,496.65 7,496.28 7,496.28 56.8K
11:37 7,496.36 7,496.36 7,493.87 7,493.87 68.0K
11:38 7,494.03 7,496.05 7,494.03 7,496.05 47.8K
11:39 7,496.75 7,498.84 7,496.75 7,498.84 75.9K
11:40 7,499.66 7,499.66 7,497.93 7,497.93 128.3K
11:41 7,497.70 7,497.70 7,496.04 7,496.22 102.6K
11:42 7,495.49 7,495.60 7,495.19 7,495.19 13.0K
11:43 7,495.60 7,495.60 7,494.87 7,495.19 40.0K
11:44 7,494.95 7,495.11 7,494.68 7,494.68 53.9K
11:45 7,495.13 7,495.81 7,494.80 7,495.46 57.4K
11:46 7,495.73 7,495.73 7,495.02 7,495.02 23.5K
11:47 7,495.16 7,495.72 7,495.16 7,495.72 44.2K
11:48 7,495.26 7,497.03 7,495.01 7,497.03 78.2K
11:49 7,497.07 7,497.07 7,496.15 7,496.38 44.5K
11:50 7,497.60 7,499.53 7,497.60 7,499.53 73.6K
11:51 7,499.46 7,499.46 7,498.91 7,498.96 40.8K
11:52 7,498.34 7,499.80 7,498.34 7,499.80 72.1K
11:53 7,499.45 7,499.70 7,499.31 7,499.69 22.1K
11:54 7,499.27 7,499.27 7,498.60 7,498.60 100.9K
11:55 7,499.61 7,499.73 7,498.96 7,499.13 59.1K
11:56 7,499.50 7,501.76 7,499.50 7,501.76 91.2K
11:57 7,502.25 7,502.62 7,501.97 7,502.62 88.0K
11:58 7,502.20 7,502.20 7,501.76 7,501.76 52.0K
11:59 7,501.63 7,501.63 7,501.27 7,501.54 55.1K
12:00 7,502.49 7,504.14 7,502.49 7,504.14 185.6K
12:01 7,505.10 7,505.59 7,505.10 7,505.59 148.0K
12:02 7,505.55 7,505.55 7,504.48 7,504.52 87.6K
12:03 7,504.96 7,506.33 7,504.81 7,506.33 217.8K
12:04 7,506.71 7,507.93 7,506.71 7,507.93 248.5K
12:05 7,507.77 7,507.77 7,504.90 7,504.90 143.7K
12:06 7,504.78 7,505.41 7,504.78 7,505.41 113.5K
12:07 7,504.83 7,504.83 7,504.37 7,504.83 34.9K
12:08 7,504.93 7,505.90 7,504.93 7,505.90 35.9K
12:09 7,506.11 7,506.11 7,504.48 7,504.69 117.0K
12:10 7,504.89 7,505.47 7,504.82 7,505.47 114.1K
12:11 7,505.03 7,505.03 7,503.87 7,504.00 44.2K
12:12 7,503.52 7,503.52 7,503.19 7,503.31 43.5K
12:13 7,503.38 7,503.38 7,500.25 7,500.25 128.6K
12:14 7,500.51 7,501.04 7,500.51 7,501.04 32.9K
12:15 7,501.26 7,501.76 7,501.26 7,501.42 57.4K
12:16 7,501.21 7,503.18 7,501.21 7,503.18 82.8K
12:17 7,503.80 7,504.75 7,503.80 7,504.75 71.3K
12:18 7,503.33 7,504.25 7,503.33 7,504.25 109.8K
12:19 7,504.75 7,505.29 7,504.62 7,505.29 44.6K
12:20 7,505.52 7,505.92 7,505.52 7,505.77 58.1K
12:21 7,504.94 7,505.32 7,504.74 7,505.32 78.9K
12:22 7,505.27 7,505.27 7,504.40 7,504.40 86.2K
12:23 7,504.44 7,504.44 7,500.87 7,501.05 154.3K
12:24 7,501.10 7,501.10 7,500.28 7,500.28 35.8K
12:25 7,500.49 7,500.49 7,499.70 7,500.33 72.7K
12:26 7,500.16 7,500.16 7,499.24 7,499.24 53.7K
12:27 7,499.16 7,499.16 7,498.12 7,498.20 78.3K
12:28 7,497.23 7,497.29 7,496.85 7,497.21 105.8K
12:29 7,497.26 7,497.76 7,497.14 7,497.76 32.0K
12:30 7,498.15 7,499.47 7,498.05 7,499.47 73.5K
12:31 7,500.61 7,503.25 7,500.61 7,503.25 122.0K
12:32 7,503.38 7,503.39 7,502.74 7,502.74 62.0K
12:33 7,502.19 7,502.42 7,501.47 7,501.47 72.7K
12:34 7,501.08 7,501.48 7,501.07 7,501.41 31.4K
12:35 7,502.32 7,504.80 7,502.32 7,504.80 55.6K
12:36 7,505.54 7,505.89 7,502.20 7,502.20 110.4K
12:37 7,501.94 7,502.16 7,501.72 7,501.72 45.7K
12:38 7,501.32 7,501.57 7,500.90 7,501.57 43.3K
12:39 7,501.23 7,501.23 7,499.66 7,499.66 72.5K
12:40 7,499.42 7,500.30 7,499.42 7,500.30 27.0K
12:41 7,500.61 7,500.61 7,499.50 7,499.92 28.3K
12:42 7,499.89 7,500.13 7,499.73 7,499.89 38.8K
12:43 7,499.61 7,500.57 7,499.61 7,500.57 104.5K
12:44 7,501.32 7,502.49 7,501.32 7,502.49 85.3K
12:45 7,502.66 7,502.66 7,501.74 7,501.74 79.6K
12:46 7,500.55 7,500.55 7,499.77 7,499.77 53.2K
12:47 7,499.85 7,499.85 7,499.12 7,499.49 39.4K
12:48 7,500.56 7,500.56 7,499.73 7,499.87 87.8K
12:49 7,499.87 7,500.23 7,499.60 7,500.23 53.7K
12:50 7,500.08 7,500.27 7,499.89 7,500.05 106.8K
12:51 7,500.27 7,503.11 7,500.27 7,503.11 58.6K
12:52 7,503.98 7,504.85 7,503.98 7,504.80 72.0K
12:53 7,504.86 7,504.93 7,504.58 7,504.88 38.4K
12:54 7,504.72 7,505.42 7,504.72 7,505.42 35.5K
12:55 7,505.77 7,505.87 7,505.67 7,505.67 154.8K
12:56 7,505.21 7,505.48 7,505.21 7,505.45 41.4K
12:57 7,505.97 7,505.97 7,505.17 7,505.17 74.6K
12:58 7,506.28 7,506.28 7,505.78 7,505.78 148.9K
12:59 7,506.12 7,506.19 7,504.66 7,504.66 52.3K
13:00 7,504.04 7,504.04 7,502.36 7,502.36 94.3K
13:01 7,501.40 7,501.40 7,499.91 7,500.82 108.5K
13:02 7,500.45 7,501.03 7,500.45 7,500.75 90.5K
13:03 7,501.28 7,503.11 7,501.28 7,503.11 29.8K
13:04 7,503.16 7,503.86 7,502.96 7,503.86 79.1K
13:05 7,503.96 7,504.39 7,503.96 7,504.02 32.6K
13:06 7,505.03 7,505.03 7,504.05 7,504.05 90.1K
13:07 7,504.29 7,507.92 7,504.29 7,507.92 227.1K
13:08 7,507.76 7,507.76 7,506.99 7,506.99 69.3K
13:09 7,506.86 7,507.12 7,506.86 7,507.12 69.1K
13:10 7,506.74 7,507.56 7,506.74 7,507.51 26.3K
13:11 7,507.90 7,507.90 7,507.14 7,507.14 18.1K
13:12 7,507.18 7,507.36 7,506.75 7,506.75 49.1K
13:13 7,505.47 7,505.58 7,505.47 7,505.56 61.4K
13:14 7,505.44 7,506.06 7,505.44 7,506.06 51.3K
13:15 7,506.72 7,506.72 7,504.71 7,504.71 130.1K
13:16 7,505.01 7,505.01 7,503.95 7,504.06 61.8K
13:17 7,503.93 7,503.93 7,503.26 7,503.26 139.8K
13:18 7,503.27 7,506.86 7,503.23 7,506.86 137.2K
13:19 7,506.85 7,506.85 7,505.96 7,506.34 72.6K
13:20 7,506.31 7,506.51 7,505.90 7,506.51 43.9K
13:21 7,506.45 7,506.45 7,506.27 7,506.27 43.3K
13:22 7,505.59 7,505.59 7,504.53 7,504.63 132.3K
13:23 7,504.66 7,504.72 7,504.33 7,504.41 22.8K
13:24 7,504.74 7,505.65 7,504.74 7,505.65 39.1K
13:25 7,505.92 7,506.10 7,505.92 7,506.10 105.9K
13:26 7,506.00 7,506.00 7,505.46 7,505.74 97.5K
13:27 7,505.64 7,506.23 7,505.38 7,506.23 34.5K
13:28 7,506.05 7,506.12 7,505.89 7,505.89 29.5K
13:29 7,506.53 7,507.01 7,506.34 7,507.01 49.3K
13:30 7,507.33 7,507.81 7,507.33 7,507.81 81.7K
13:31 7,508.21 7,509.24 7,508.21 7,509.24 187.1K
13:32 7,509.28 7,509.73 7,509.28 7,509.73 35.1K
13:33 7,509.74 7,510.06 7,509.61 7,509.61 31.9K
13:34 7,510.02 7,510.02 7,509.91 7,509.91 173.2K
13:35 7,510.28 7,510.87 7,510.28 7,510.87 42.1K
13:36 7,511.00 7,511.71 7,511.00 7,511.19 50.8K
13:37 7,511.57 7,511.57 7,510.91 7,511.16 48.7K
13:38 7,510.61 7,510.61 7,509.13 7,509.30 162.2K
13:39 7,508.76 7,508.76 7,507.16 7,507.16 75.2K
13:40 7,507.20 7,508.78 7,507.20 7,508.78 67.6K
13:41 7,508.87 7,509.05 7,508.87 7,509.05 46.9K
13:42 7,508.91 7,509.92 7,508.91 7,509.92 31.6K
13:43 7,510.21 7,510.38 7,510.08 7,510.38 32.3K
13:44 7,510.47 7,510.47 7,510.13 7,510.22 18.4K
13:45 7,510.20 7,510.20 7,508.24 7,508.76 77.1K
13:46 7,508.55 7,509.29 7,508.55 7,509.29 34.1K
13:47 7,509.21 7,510.05 7,509.21 7,510.05 46.5K
13:48 7,509.95 7,510.27 7,509.95 7,510.25 75.7K
13:49 7,510.88 7,511.20 7,510.88 7,511.10 49.6K
13:50 7,511.54 7,512.60 7,511.54 7,512.16 90.4K
13:51 7,511.62 7,512.96 7,511.62 7,512.96 63.7K
13:52 7,511.63 7,511.63 7,509.75 7,509.79 250.3K
13:53 7,510.52 7,511.58 7,510.52 7,511.58 89.7K
13:54 7,511.00 7,511.16 7,510.75 7,510.75 52.2K
13:55 7,511.24 7,512.75 7,511.24 7,512.75 68.6K
13:56 7,512.28 7,512.45 7,511.76 7,511.76 34.2K
13:57 7,511.50 7,511.74 7,511.33 7,511.41 61.9K
13:58 7,512.01 7,513.93 7,512.01 7,513.93 182.9K
13:59 7,513.94 7,514.66 7,513.94 7,514.66 55.5K
14:00 7,514.84 7,514.84 7,514.29 7,514.60 45.9K
14:01 7,514.28 7,514.39 7,514.20 7,514.39 52.8K
14:02 7,514.74 7,516.42 7,514.74 7,516.42 78.7K
14:03 7,517.37 7,517.72 7,517.37 7,517.72 83.7K
14:04 7,517.94 7,518.43 7,517.94 7,518.43 407.9K
14:05 7,517.82 7,517.82 7,517.01 7,517.01 199.1K
14:06 7,517.02 7,517.10 7,517.02 7,517.06 112.4K
14:07 7,516.99 7,518.68 7,516.99 7,518.68 77.0K
14:08 7,519.34 7,519.93 7,518.82 7,518.82 211.0K
14:09 7,518.70 7,518.90 7,518.41 7,518.90 27.6K
14:10 7,519.06 7,519.39 7,519.06 7,519.20 86.4K
14:11 7,519.32 7,519.36 7,519.09 7,519.36 43.9K
14:12 7,519.57 7,519.57 7,517.33 7,517.33 38.0K
14:13 7,517.03 7,517.23 7,516.83 7,517.23 54.9K
14:14 7,517.75 7,517.75 7,515.76 7,515.76 70.5K
14:15 7,515.76 7,515.76 7,514.66 7,514.66 36.1K
14:16 7,513.06 7,514.26 7,513.06 7,514.26 95.3K
14:17 7,514.62 7,514.62 7,513.80 7,513.80 89.0K
14:18 7,513.08 7,513.35 7,513.08 7,513.16 96.5K
14:19 7,513.40 7,513.40 7,512.93 7,513.04 139.5K
14:20 7,512.92 7,512.95 7,512.79 7,512.95 51.2K
14:21 7,513.85 7,513.94 7,513.61 7,513.61 54.1K
14:22 7,513.94 7,515.11 7,513.94 7,515.11 61.8K
14:23 7,515.29 7,516.64 7,515.29 7,516.64 45.2K
14:24 7,516.90 7,516.90 7,516.37 7,516.86 166.2K
14:25 7,516.49 7,516.49 7,515.80 7,515.96 44.7K
14:26 7,515.68 7,515.68 7,514.99 7,514.99 84.7K
14:27 7,514.87 7,515.92 7,514.60 7,515.92 81.0K
14:28 7,515.90 7,516.32 7,515.89 7,516.32 39.7K
14:29 7,516.15 7,516.71 7,516.15 7,516.17 71.3K
14:30 7,515.91 7,516.52 7,515.76 7,516.52 137.2K
14:31 7,516.71 7,517.60 7,516.63 7,517.60 71.1K
14:32 7,517.02 7,517.60 7,516.49 7,517.60 66.4K
14:33 7,515.83 7,515.83 7,514.57 7,515.35 136.1K
14:34 7,515.25 7,515.25 7,514.70 7,514.86 58.0K
14:35 7,515.06 7,515.06 7,514.70 7,514.90 58.7K
14:36 7,515.13 7,516.19 7,515.13 7,515.29 33.2K
14:37 7,516.08 7,516.43 7,516.08 7,516.43 42.0K
14:38 7,516.40 7,516.68 7,516.40 7,516.68 66.1K
14:39 7,516.77 7,517.02 7,516.77 7,516.78 120.5K
14:40 7,516.08 7,516.08 7,515.95 7,516.05 87.5K
14:41 7,515.87 7,515.87 7,515.37 7,515.37 55.8K
14:42 7,515.17 7,515.17 7,514.72 7,514.72 33.7K
14:43 7,514.84 7,515.28 7,514.84 7,515.28 78.4K
14:44 7,515.88 7,516.49 7,515.88 7,516.49 32.9K
14:45 7,515.96 7,515.96 7,515.68 7,515.78 63.2K
14:46 7,515.58 7,515.63 7,515.23 7,515.63 153.0K
14:47 7,516.11 7,516.44 7,516.03 7,516.03 50.2K
14:48 7,515.74 7,516.18 7,515.74 7,516.18 35.6K
14:49 7,516.33 7,518.24 7,516.33 7,518.24 61.9K
14:50 7,518.32 7,519.05 7,518.02 7,518.50 108.5K
14:51 7,518.23 7,518.72 7,517.52 7,518.07 122.6K
14:52 7,518.17 7,518.22 7,517.56 7,517.56 17.5K
14:53 7,517.63 7,517.63 7,517.19 7,517.21 42.4K
14:54 7,517.58 7,517.58 7,516.88 7,517.21 172.6K
14:55 7,517.16 7,517.16 7,515.73 7,515.73 81.4K
14:56 7,515.13 7,515.13 7,513.77 7,513.77 254.8K
14:57 7,514.07 7,514.07 7,513.15 7,513.82 47.4K
14:58 7,513.30 7,513.30 7,511.28 7,511.28 143.1K
14:59 7,511.38 7,511.91 7,511.38 7,511.91 174.7K
15:00 7,511.23 7,511.84 7,511.23 7,511.84 243.8K
15:01 7,511.91 7,511.99 7,511.03 7,511.99 77.8K
15:02 7,511.63 7,511.63 7,511.01 7,511.45 34.0K
15:03 7,512.48 7,514.10 7,512.48 7,514.10 164.0K
15:04 7,513.83 7,514.91 7,513.83 7,514.91 278.2K
15:05 7,514.84 7,515.43 7,514.84 7,515.43 105.4K
15:06 7,514.50 7,515.33 7,514.50 7,515.33 136.0K
15:07 7,516.01 7,516.01 7,515.94 7,516.00 108.6K
15:08 7,515.78 7,515.78 7,513.50 7,513.50 124.7K
15:09 7,513.93 7,514.63 7,513.93 7,514.63 48.3K
15:10 7,515.09 7,516.51 7,515.09 7,516.45 95.6K
15:11 7,516.03 7,516.24 7,515.94 7,516.12 71.4K
15:12 7,515.73 7,515.73 7,513.84 7,513.84 294.9K
15:13 7,514.38 7,515.57 7,512.64 7,515.57 215.5K
15:14 7,516.47 7,516.47 7,515.62 7,515.62 78.7K
15:15 7,515.19 7,515.19 7,514.21 7,514.57 91.5K
15:16 7,513.81 7,515.67 7,513.81 7,515.67 303.9K
15:17 7,517.15 7,518.19 7,517.15 7,518.16 249.1K
15:18 7,518.41 7,519.12 7,518.13 7,518.13 66.9K
15:19 7,518.20 7,518.20 7,516.46 7,516.46 217.4K
15:20 7,516.54 7,516.65 7,516.19 7,516.55 106.4K
15:21 7,515.83 7,515.83 7,513.92 7,513.96 121.5K
15:22 7,513.09 7,513.64 7,512.99 7,513.44 62.5K
15:23 7,513.75 7,514.07 7,513.65 7,514.07 74.3K
15:24 7,512.86 7,514.03 7,512.66 7,513.99 170.7K
15:25 7,513.63 7,514.63 7,513.28 7,514.63 286.6K
15:26 7,515.77 7,516.83 7,515.77 7,516.60 82.7K
15:27 7,516.28 7,516.51 7,515.89 7,515.89 71.9K
15:28 7,515.62 7,515.62 7,514.81 7,514.81 156.9K
15:29 7,514.83 7,514.83 7,513.51 7,513.51 132.5K
15:30 7,513.10 7,514.09 7,513.10 7,513.78 205.3K
15:31 7,513.05 7,513.22 7,512.84 7,512.84 121.9K
15:32 7,512.96 7,513.17 7,512.51 7,512.51 134.6K
15:33 7,512.48 7,512.48 7,511.72 7,511.72 92.1K
15:34 7,510.99 7,511.40 7,510.99 7,511.17 193.3K
15:35 7,512.02 7,512.18 7,511.88 7,512.16 168.9K
15:36 7,512.08 7,513.90 7,512.08 7,512.71 209.4K
15:37 7,513.37 7,514.40 7,513.37 7,514.40 141.5K
15:38 7,513.76 7,514.82 7,513.51 7,514.82 143.1K
15:39 7,514.70 7,516.31 7,514.70 7,516.31 395.6K
15:40 7,516.70 7,517.00 7,516.58 7,517.00 220.1K
15:41 7,517.80 7,519.37 7,517.80 7,519.37 207.8K
15:42 7,519.03 7,519.03 7,517.78 7,517.91 193.2K
15:43 7,518.16 7,518.85 7,518.16 7,518.85 979.3K
15:44 7,518.91 7,519.10 7,518.85 7,518.85 172.9K
15:45 7,518.85 7,518.85 7,514.03 7,514.03 281.0K
15:46 7,512.72 7,513.03 7,512.45 7,512.45 215.5K
15:47 7,512.51 7,512.51 7,511.38 7,511.38 174.7K
15:48 7,511.79 7,511.79 7,510.40 7,511.17 165.9K
15:49 7,511.23 7,511.23 7,508.15 7,509.62 295.4K
15:50 7,509.69 7,509.69 7,504.02 7,505.35 856.4K
15:51 7,505.27 7,505.94 7,504.95 7,505.94 305.9K
15:52 7,505.30 7,505.30 7,503.38 7,504.05 460.5K
15:53 7,504.18 7,504.27 7,502.45 7,502.45 260.4K
15:54 7,502.81 7,503.27 7,501.64 7,501.95 359.1K
15:55 7,501.99 7,503.84 7,501.99 7,503.84 519.7K
15:56 7,503.46 7,505.84 7,503.35 7,505.69 629.2K
15:57 7,505.65 7,505.65 7,503.95 7,503.95 516.6K
15:58 7,503.16 7,504.51 7,502.82 7,502.82 838.7K
15:59 7,503.33 7,505.42 7,503.33 7,505.15 1,155.0K
16:00 7,505.35 7,506.65 7,505.35 7,506.65 42,091.7K
16:01 7,506.65 7,506.65 7,506.65 7,506.65 167.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし