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 7,553.84 7,553.84 7,545.82 7,545.82 3,087.3K
09:31 7,545.89 7,545.89 7,526.84 7,526.84 347.6K
09:32 7,529.19 7,531.11 7,527.87 7,531.11 469.6K
09:33 7,536.48 7,536.86 7,535.57 7,536.86 313.5K
09:34 7,536.14 7,540.73 7,534.04 7,538.42 246.0K
09:35 7,536.37 7,536.37 7,529.81 7,533.67 141.5K
09:36 7,531.43 7,531.83 7,528.68 7,530.96 285.0K
09:37 7,533.82 7,538.52 7,533.82 7,538.52 160.4K
09:38 7,539.57 7,545.87 7,539.57 7,545.87 139.3K
09:39 7,547.74 7,547.74 7,544.13 7,544.13 89.1K
09:40 7,544.23 7,549.32 7,544.23 7,549.32 122.9K
09:41 7,548.06 7,550.61 7,547.53 7,550.61 148.8K
09:42 7,550.50 7,552.85 7,550.50 7,552.85 104.3K
09:43 7,552.63 7,552.63 7,547.85 7,547.85 232.8K
09:44 7,547.81 7,548.99 7,546.29 7,548.99 68.6K
09:45 7,548.35 7,549.54 7,546.69 7,549.54 91.5K
09:46 7,544.57 7,544.57 7,541.67 7,541.67 121.8K
09:47 7,541.46 7,542.66 7,540.89 7,542.66 109.6K
09:48 7,544.03 7,544.60 7,542.74 7,544.60 106.9K
09:49 7,544.36 7,544.36 7,543.06 7,544.28 123.0K
09:50 7,542.72 7,542.72 7,537.55 7,537.55 123.2K
09:51 7,536.25 7,536.25 7,533.95 7,535.72 137.9K
09:52 7,534.49 7,536.48 7,534.45 7,534.79 363.6K
09:53 7,532.90 7,534.41 7,532.81 7,532.81 182.2K
09:54 7,532.46 7,532.46 7,531.30 7,531.30 102.9K
09:55 7,532.72 7,533.01 7,531.69 7,533.01 100.4K
09:56 7,534.09 7,535.28 7,533.06 7,535.17 72.4K
09:57 7,535.20 7,535.20 7,533.02 7,533.92 112.3K
09:58 7,533.70 7,533.70 7,531.19 7,532.03 46.4K
09:59 7,531.82 7,535.88 7,531.82 7,535.88 55.1K
10:00 7,538.96 7,543.55 7,538.96 7,541.23 122.4K
10:01 7,541.64 7,542.31 7,539.54 7,539.54 70.3K
10:02 7,540.87 7,540.87 7,537.65 7,537.65 129.1K
10:03 7,537.86 7,537.86 7,532.62 7,532.62 85.6K
10:04 7,531.63 7,531.63 7,529.31 7,529.31 162.8K
10:05 7,528.74 7,528.74 7,526.95 7,527.46 119.6K
10:06 7,527.18 7,527.18 7,525.94 7,527.08 58.2K
10:07 7,531.11 7,532.35 7,530.35 7,532.35 334.4K
10:08 7,531.71 7,531.71 7,530.83 7,531.41 86.7K
10:09 7,530.85 7,531.46 7,530.25 7,530.25 135.9K
10:10 7,529.78 7,530.10 7,528.86 7,528.87 93.0K
10:11 7,530.37 7,530.37 7,526.77 7,526.77 124.4K
10:12 7,527.28 7,528.99 7,527.28 7,528.99 91.7K
10:13 7,529.10 7,530.32 7,528.93 7,530.32 65.0K
10:14 7,531.10 7,531.69 7,527.84 7,527.84 121.3K
10:15 7,526.69 7,528.15 7,526.51 7,528.15 79.5K
10:16 7,526.53 7,528.37 7,526.53 7,528.37 67.0K
10:17 7,526.70 7,526.89 7,525.14 7,525.14 77.2K
10:18 7,526.71 7,526.71 7,525.05 7,525.05 91.1K
10:19 7,525.10 7,525.70 7,525.10 7,525.39 92.6K
10:20 7,526.36 7,526.36 7,524.90 7,525.88 84.7K
10:21 7,525.55 7,525.55 7,523.00 7,524.54 86.8K
10:22 7,526.40 7,526.40 7,523.91 7,523.91 74.3K
10:23 7,524.10 7,525.47 7,523.93 7,525.47 133.6K
10:24 7,529.03 7,529.03 7,524.74 7,524.74 116.2K
10:25 7,524.32 7,525.12 7,524.00 7,524.03 66.4K
10:26 7,527.60 7,529.35 7,527.60 7,529.05 60.2K
10:27 7,528.72 7,529.02 7,527.63 7,527.63 190.3K
10:28 7,526.84 7,527.63 7,526.30 7,526.30 206.3K
10:29 7,526.21 7,526.21 7,524.51 7,524.51 45.7K
10:30 7,524.80 7,526.49 7,524.80 7,525.28 58.1K
10:31 7,523.15 7,523.15 7,521.32 7,522.24 78.5K
10:32 7,521.74 7,522.95 7,521.74 7,522.84 62.2K
10:33 7,524.43 7,524.43 7,520.05 7,520.05 55.6K
10:34 7,520.28 7,520.87 7,520.28 7,520.78 132.7K
10:35 7,520.37 7,520.37 7,519.21 7,519.29 55.5K
10:36 7,519.72 7,521.33 7,519.72 7,520.27 42.2K
10:37 7,520.67 7,521.89 7,520.67 7,521.89 75.9K
10:38 7,523.15 7,524.23 7,523.15 7,524.23 54.6K
10:39 7,525.21 7,527.23 7,525.21 7,527.23 81.6K
10:40 7,528.15 7,528.64 7,527.88 7,528.02 59.7K
10:41 7,529.27 7,529.27 7,526.08 7,526.08 54.9K
10:42 7,526.05 7,526.05 7,525.68 7,525.83 50.3K
10:43 7,525.97 7,528.43 7,525.97 7,528.43 74.6K
10:44 7,530.01 7,530.49 7,529.30 7,530.49 82.2K
10:45 7,532.11 7,535.26 7,532.11 7,534.38 277.0K
10:46 7,534.16 7,534.51 7,534.03 7,534.51 164.0K
10:47 7,534.87 7,534.89 7,533.99 7,534.17 127.4K
10:48 7,532.60 7,533.05 7,531.97 7,532.93 79.2K
10:49 7,532.99 7,532.99 7,531.15 7,532.73 69.4K
10:50 7,532.87 7,533.19 7,532.47 7,533.19 59.6K
10:51 7,530.73 7,530.73 7,529.32 7,529.32 132.5K
10:52 7,529.96 7,532.20 7,529.96 7,532.20 90.7K
10:53 7,531.46 7,531.74 7,530.80 7,531.41 89.6K
10:54 7,531.57 7,531.57 7,530.38 7,530.86 93.1K
10:55 7,530.98 7,530.98 7,529.48 7,529.81 34.8K
10:56 7,528.31 7,530.39 7,528.31 7,529.96 157.4K
10:57 7,529.05 7,529.34 7,528.91 7,529.34 176.6K
10:58 7,529.21 7,530.62 7,529.21 7,530.62 65.1K
10:59 7,530.84 7,531.72 7,530.55 7,531.72 58.4K
11:00 7,532.32 7,534.38 7,532.31 7,534.38 164.7K
11:01 7,534.58 7,535.02 7,534.46 7,535.00 64.2K
11:02 7,535.56 7,535.97 7,535.11 7,535.11 65.3K
11:03 7,534.22 7,534.22 7,530.14 7,530.27 100.9K
11:04 7,530.14 7,530.14 7,529.64 7,529.83 89.1K
11:05 7,529.83 7,529.96 7,529.25 7,529.96 31.5K
11:06 7,529.81 7,530.14 7,528.73 7,528.73 51.1K
11:07 7,529.61 7,530.53 7,529.61 7,530.53 59.9K
11:08 7,530.48 7,532.93 7,530.48 7,532.89 27.7K
11:09 7,532.15 7,536.33 7,532.15 7,536.11 131.3K
11:10 7,535.04 7,535.04 7,533.93 7,534.21 39.4K
11:11 7,533.30 7,533.43 7,532.07 7,532.07 60.4K
11:12 7,532.32 7,535.03 7,532.32 7,535.03 59.2K
11:13 7,535.19 7,537.05 7,535.19 7,537.05 112.5K
11:14 7,537.52 7,539.39 7,537.51 7,539.39 100.2K
11:15 7,539.46 7,543.32 7,539.46 7,543.32 83.4K
11:16 7,543.32 7,543.95 7,543.14 7,543.14 53.5K
11:17 7,541.90 7,541.90 7,540.71 7,540.71 93.0K
11:18 7,539.75 7,539.75 7,539.47 7,539.59 65.4K
11:19 7,538.88 7,538.88 7,538.32 7,538.77 93.1K
11:20 7,538.15 7,538.15 7,537.75 7,538.01 107.5K
11:21 7,537.98 7,538.99 7,537.98 7,538.42 147.5K
11:22 7,539.55 7,539.55 7,538.17 7,538.17 51.4K
11:23 7,537.92 7,538.61 7,537.92 7,538.39 41.5K
11:24 7,537.90 7,538.36 7,537.90 7,538.36 115.4K
11:25 7,539.77 7,541.07 7,539.76 7,541.07 39.7K
11:26 7,540.92 7,542.27 7,540.92 7,542.01 98.4K
11:27 7,543.05 7,543.05 7,541.12 7,541.46 70.8K
11:28 7,540.65 7,540.65 7,538.51 7,538.51 50.7K
11:29 7,537.43 7,537.43 7,536.29 7,536.29 98.1K
11:30 7,536.29 7,536.96 7,536.29 7,536.93 51.2K
11:31 7,537.15 7,537.15 7,535.46 7,535.46 42.9K
11:32 7,533.13 7,534.54 7,532.92 7,534.54 89.2K
11:33 7,534.55 7,539.18 7,534.55 7,539.18 140.0K
11:34 7,539.44 7,539.66 7,538.26 7,539.14 92.2K
11:35 7,539.75 7,540.96 7,538.42 7,538.42 54.3K
11:36 7,539.27 7,539.27 7,537.61 7,537.61 105.1K
11:37 7,537.61 7,538.85 7,537.61 7,538.85 22.1K
11:38 7,538.84 7,540.94 7,538.84 7,540.94 64.3K
11:39 7,541.37 7,541.91 7,541.37 7,541.91 61.7K
11:40 7,541.73 7,541.73 7,541.53 7,541.70 37.4K
11:41 7,542.81 7,543.11 7,542.81 7,542.88 62.3K
11:42 7,542.67 7,543.43 7,541.84 7,541.84 53.1K
11:43 7,542.04 7,542.11 7,541.73 7,542.11 161.9K
11:44 7,541.91 7,541.91 7,540.16 7,540.16 50.1K
11:45 7,539.37 7,539.41 7,539.37 7,539.39 64.1K
11:46 7,540.06 7,540.72 7,539.91 7,540.72 37.1K
11:47 7,538.70 7,538.70 7,537.52 7,537.57 69.5K
11:48 7,537.76 7,539.50 7,537.76 7,538.85 82.3K
11:49 7,539.36 7,540.01 7,539.36 7,540.01 77.8K
11:50 7,539.99 7,541.66 7,539.79 7,541.51 53.9K
11:51 7,541.83 7,543.42 7,541.83 7,543.42 63.8K
11:52 7,544.89 7,545.27 7,544.66 7,545.27 42.9K
11:53 7,545.73 7,546.37 7,545.73 7,546.37 68.9K
11:54 7,546.93 7,547.77 7,546.93 7,547.77 56.4K
11:55 7,547.65 7,548.32 7,547.51 7,548.32 124.9K
11:56 7,548.24 7,548.24 7,547.66 7,548.09 68.2K
11:57 7,547.79 7,549.40 7,547.79 7,549.40 132.1K
11:58 7,549.68 7,549.78 7,549.44 7,549.47 36.9K
11:59 7,550.36 7,550.36 7,547.92 7,548.26 44.2K
12:00 7,547.69 7,550.20 7,547.69 7,550.20 84.2K
12:01 7,550.20 7,550.20 7,548.38 7,548.38 88.7K
12:02 7,548.48 7,551.01 7,548.48 7,551.01 66.9K
12:03 7,550.78 7,551.70 7,550.78 7,550.85 70.8K
12:04 7,551.45 7,551.45 7,549.05 7,549.05 28.8K
12:05 7,548.73 7,549.57 7,548.21 7,548.21 35.6K
12:06 7,548.48 7,548.99 7,547.69 7,548.82 56.3K
12:07 7,550.08 7,550.98 7,550.08 7,550.98 39.9K
12:08 7,550.75 7,552.44 7,550.61 7,552.44 215.0K
12:09 7,552.00 7,552.34 7,550.75 7,550.75 50.6K
12:10 7,550.87 7,550.87 7,550.48 7,550.58 29.7K
12:11 7,549.93 7,549.93 7,547.09 7,547.09 51.0K
12:12 7,546.59 7,547.93 7,546.59 7,547.57 33.8K
12:13 7,547.09 7,547.09 7,546.97 7,547.06 13.9K
12:14 7,547.70 7,547.70 7,546.42 7,546.42 104.2K
12:15 7,547.39 7,547.39 7,546.60 7,546.60 25.5K
12:16 7,546.36 7,546.36 7,545.82 7,545.94 41.9K
12:17 7,545.92 7,545.92 7,543.36 7,543.66 42.6K
12:18 7,544.02 7,546.16 7,544.02 7,546.16 53.1K
12:19 7,546.40 7,547.95 7,546.40 7,547.95 26.6K
12:20 7,550.07 7,550.59 7,550.07 7,550.59 55.7K
12:21 7,550.86 7,552.02 7,550.38 7,552.02 92.0K
12:22 7,551.73 7,551.88 7,550.85 7,550.85 62.6K
12:23 7,550.59 7,550.59 7,549.95 7,550.56 22.5K
12:24 7,551.15 7,552.62 7,551.15 7,552.42 152.8K
12:25 7,552.19 7,553.85 7,552.19 7,553.85 31.5K
12:26 7,553.74 7,554.86 7,553.65 7,554.86 247.4K
12:27 7,554.85 7,554.85 7,553.67 7,553.67 136.3K
12:28 7,553.87 7,555.14 7,553.64 7,555.14 172.6K
12:29 7,555.48 7,555.87 7,555.43 7,555.43 89.6K
12:30 7,555.36 7,555.49 7,554.99 7,555.49 81.6K
12:31 7,556.00 7,557.34 7,556.00 7,557.34 69.8K
12:32 7,557.58 7,559.50 7,557.58 7,559.50 148.5K
12:33 7,559.22 7,560.09 7,559.22 7,559.42 39.7K
12:34 7,559.01 7,559.54 7,558.64 7,558.64 53.7K
12:35 7,557.86 7,557.86 7,556.57 7,556.92 23.3K
12:36 7,556.78 7,556.78 7,553.45 7,553.45 94.3K
12:37 7,553.45 7,553.45 7,551.98 7,551.98 41.3K
12:38 7,551.87 7,551.87 7,551.03 7,551.03 56.3K
12:39 7,549.46 7,550.44 7,549.19 7,549.19 96.2K
12:40 7,547.65 7,547.65 7,546.31 7,546.62 38.4K
12:41 7,546.55 7,546.55 7,545.05 7,545.05 115.6K
12:42 7,544.14 7,544.40 7,544.04 7,544.40 25.9K
12:43 7,544.41 7,545.25 7,544.34 7,545.25 85.7K
12:44 7,546.28 7,546.28 7,545.83 7,546.02 51.3K
12:45 7,546.05 7,548.30 7,545.99 7,548.30 68.5K
12:46 7,548.73 7,548.73 7,547.86 7,548.38 24.1K
12:47 7,547.79 7,548.72 7,546.32 7,546.32 29.0K
12:48 7,546.77 7,548.68 7,546.77 7,548.68 34.8K
12:49 7,547.81 7,549.62 7,547.81 7,549.62 32.6K
12:50 7,549.47 7,549.47 7,547.48 7,547.94 32.8K
12:51 7,547.11 7,547.11 7,546.54 7,546.97 108.0K
12:52 7,547.17 7,547.63 7,546.90 7,547.63 48.9K
12:53 7,548.68 7,549.77 7,548.68 7,549.77 88.1K
12:54 7,549.44 7,549.44 7,548.41 7,548.49 15.2K
12:55 7,548.43 7,548.43 7,547.74 7,547.75 81.2K
12:56 7,547.75 7,548.19 7,547.43 7,548.19 27.5K
12:57 7,548.35 7,548.70 7,548.03 7,548.70 53.3K
12:58 7,548.88 7,548.88 7,547.78 7,547.78 102.5K
12:59 7,547.61 7,547.61 7,546.45 7,546.45 41.7K
13:00 7,546.61 7,547.50 7,546.61 7,546.81 31.6K
13:01 7,546.62 7,546.62 7,546.32 7,546.52 70.5K
13:02 7,547.28 7,550.37 7,547.28 7,550.37 274.0K
13:03 7,550.33 7,550.61 7,550.19 7,550.26 101.9K
13:04 7,551.37 7,552.23 7,551.20 7,552.23 62.8K
13:05 7,552.23 7,553.97 7,552.23 7,553.97 97.4K
13:06 7,553.44 7,554.43 7,553.44 7,554.13 46.8K
13:07 7,555.16 7,557.18 7,554.60 7,557.18 112.9K
13:08 7,557.02 7,557.02 7,556.06 7,556.91 82.7K
13:09 7,557.97 7,558.47 7,556.94 7,556.94 74.0K
13:10 7,557.32 7,557.36 7,556.77 7,557.10 123.5K
13:11 7,556.87 7,556.87 7,555.41 7,556.30 84.3K
13:12 7,555.04 7,555.04 7,553.49 7,553.75 64.2K
13:13 7,554.26 7,554.39 7,554.11 7,554.39 34.3K
13:14 7,554.61 7,554.61 7,554.36 7,554.59 31.5K
13:15 7,554.68 7,554.88 7,554.37 7,554.37 53.1K
13:16 7,554.39 7,555.92 7,554.39 7,555.92 45.4K
13:17 7,556.09 7,556.29 7,555.73 7,556.29 163.2K
13:18 7,556.20 7,556.63 7,556.01 7,556.43 78.8K
13:19 7,555.79 7,556.12 7,555.43 7,556.12 152.4K
13:20 7,556.01 7,556.21 7,555.65 7,555.65 51.0K
13:21 7,554.54 7,555.12 7,554.54 7,555.12 69.7K
13:22 7,555.41 7,556.05 7,555.41 7,556.05 28.1K
13:23 7,555.77 7,556.87 7,555.77 7,556.76 101.5K
13:24 7,557.42 7,558.00 7,557.12 7,557.93 34.5K
13:25 7,558.04 7,558.04 7,557.49 7,557.49 91.6K
13:26 7,557.37 7,558.44 7,557.37 7,558.03 88.5K
13:27 7,558.44 7,559.18 7,558.44 7,559.18 73.3K
13:28 7,556.54 7,557.32 7,556.13 7,557.32 233.6K
13:29 7,556.65 7,557.36 7,556.65 7,557.36 32.7K
13:30 7,557.40 7,557.40 7,556.18 7,556.18 46.6K
13:31 7,556.48 7,557.41 7,556.48 7,557.23 132.9K
13:32 7,557.79 7,557.79 7,556.25 7,556.25 52.9K
13:33 7,555.04 7,555.38 7,555.01 7,555.24 106.6K
13:34 7,554.13 7,554.13 7,553.41 7,553.41 21.6K
13:35 7,553.40 7,553.82 7,553.40 7,553.67 48.3K
13:36 7,553.98 7,555.05 7,553.98 7,555.05 33.8K
13:37 7,554.96 7,555.14 7,554.11 7,554.11 34.3K
13:38 7,553.82 7,554.61 7,553.82 7,554.61 55.2K
13:39 7,555.17 7,557.47 7,555.17 7,557.47 42.8K
13:40 7,557.45 7,559.81 7,557.45 7,559.81 105.8K
13:41 7,560.16 7,561.97 7,560.16 7,561.97 36.1K
13:42 7,561.68 7,561.68 7,559.97 7,559.97 44.1K
13:43 7,559.91 7,561.55 7,559.78 7,561.45 40.4K
13:44 7,560.96 7,561.32 7,560.96 7,561.32 35.8K
13:45 7,561.46 7,561.46 7,561.12 7,561.36 48.5K
13:46 7,561.19 7,562.34 7,561.19 7,561.89 109.6K
13:47 7,561.90 7,561.90 7,560.74 7,560.82 52.8K
13:48 7,560.62 7,560.71 7,559.75 7,559.98 81.1K
13:49 7,560.11 7,560.11 7,558.83 7,558.83 38.5K
13:50 7,558.83 7,558.83 7,555.97 7,555.97 66.7K
13:51 7,556.13 7,556.35 7,555.64 7,555.64 40.3K
13:52 7,555.56 7,556.23 7,555.56 7,556.23 30.5K
13:53 7,556.61 7,557.52 7,556.49 7,557.52 24.7K
13:54 7,556.99 7,557.56 7,556.99 7,557.32 92.2K
13:55 7,557.53 7,557.53 7,556.96 7,556.96 39.0K
13:56 7,557.26 7,557.26 7,556.65 7,556.65 32.2K
13:57 7,557.37 7,557.37 7,556.47 7,556.83 94.3K
13:58 7,557.17 7,558.20 7,557.17 7,558.20 107.9K
13:59 7,558.10 7,558.54 7,558.10 7,558.54 86.1K
14:00 7,558.81 7,560.75 7,558.81 7,560.75 61.1K
14:01 7,561.06 7,561.84 7,560.61 7,561.84 93.0K
14:02 7,561.58 7,561.58 7,560.39 7,560.59 110.7K
14:03 7,560.54 7,560.54 7,559.15 7,559.15 113.4K
14:04 7,558.09 7,558.09 7,556.51 7,556.51 64.2K
14:05 7,555.91 7,557.40 7,555.91 7,557.40 41.4K
14:06 7,555.67 7,555.76 7,555.40 7,555.40 55.2K
14:07 7,556.37 7,556.37 7,555.66 7,555.66 61.2K
14:08 7,555.52 7,556.83 7,555.52 7,556.83 18.1K
14:09 7,556.89 7,558.68 7,556.89 7,558.44 39.8K
14:10 7,559.22 7,560.05 7,558.84 7,560.05 86.4K
14:11 7,560.33 7,561.55 7,560.33 7,561.48 69.5K
14:12 7,560.74 7,560.94 7,560.74 7,560.78 180.3K
14:13 7,560.85 7,561.49 7,560.85 7,561.15 100.9K
14:14 7,561.10 7,561.45 7,560.90 7,561.45 63.0K
14:15 7,560.73 7,561.05 7,560.12 7,560.12 46.8K
14:16 7,559.55 7,559.58 7,558.10 7,558.10 52.9K
14:17 7,557.69 7,557.69 7,555.47 7,555.47 116.8K
14:18 7,555.12 7,555.74 7,555.12 7,555.31 27.3K
14:19 7,555.84 7,556.13 7,555.12 7,555.12 40.9K
14:20 7,554.16 7,554.80 7,554.16 7,554.61 25.9K
14:21 7,554.55 7,554.55 7,554.14 7,554.44 36.3K
14:22 7,554.45 7,554.89 7,553.37 7,553.37 80.9K
14:23 7,553.20 7,553.20 7,552.07 7,552.07 34.1K
14:24 7,550.61 7,551.01 7,550.61 7,550.77 67.5K
14:25 7,550.75 7,550.86 7,550.73 7,550.76 117.4K
14:26 7,550.97 7,551.94 7,550.30 7,551.94 43.9K
14:27 7,553.13 7,555.19 7,553.13 7,555.19 119.9K
14:28 7,554.98 7,554.98 7,553.75 7,553.75 25.6K
14:29 7,553.43 7,553.43 7,552.25 7,552.25 73.6K
14:30 7,551.77 7,551.77 7,550.02 7,550.17 47.5K
14:31 7,550.60 7,550.60 7,549.93 7,550.44 21.4K
14:32 7,550.42 7,550.68 7,550.42 7,550.68 40.9K
14:33 7,550.62 7,551.37 7,550.62 7,551.23 45.8K
14:34 7,551.26 7,551.26 7,550.43 7,550.82 79.8K
14:35 7,552.66 7,552.66 7,551.31 7,551.31 65.2K
14:36 7,551.58 7,552.92 7,551.58 7,552.92 44.3K
14:37 7,553.12 7,553.71 7,553.12 7,553.34 51.2K
14:38 7,553.31 7,554.05 7,553.05 7,554.05 29.7K
14:39 7,554.06 7,554.88 7,553.87 7,554.88 62.5K
14:40 7,555.01 7,555.60 7,555.01 7,555.60 21.3K
14:41 7,555.56 7,557.04 7,555.56 7,557.04 48.9K
14:42 7,557.15 7,557.62 7,557.15 7,557.59 22.5K
14:43 7,557.27 7,557.27 7,555.90 7,555.90 67.6K
14:44 7,555.58 7,555.68 7,555.51 7,555.51 16.3K
14:45 7,555.51 7,557.26 7,555.51 7,556.91 78.7K
14:46 7,556.55 7,556.56 7,556.17 7,556.20 25.8K
14:47 7,556.36 7,556.94 7,556.36 7,556.59 27.3K
14:48 7,555.25 7,555.25 7,555.07 7,555.07 39.2K
14:49 7,555.01 7,555.10 7,554.64 7,555.10 30.2K
14:50 7,554.56 7,554.56 7,554.01 7,554.01 25.1K
14:51 7,552.82 7,552.82 7,550.61 7,550.61 111.3K
14:52 7,551.30 7,551.30 7,550.53 7,550.53 37.6K
14:53 7,550.43 7,550.83 7,550.43 7,550.83 19.3K
14:54 7,550.38 7,550.38 7,550.13 7,550.13 76.2K
14:55 7,550.49 7,550.60 7,550.03 7,550.03 38.9K
14:56 7,550.47 7,551.97 7,550.47 7,551.89 133.6K
14:57 7,551.79 7,551.79 7,550.49 7,550.49 100.6K
14:58 7,550.45 7,550.45 7,549.85 7,550.10 56.4K
14:59 7,549.53 7,550.05 7,549.19 7,550.05 26.4K
15:00 7,550.89 7,550.89 7,549.12 7,549.12 77.0K
15:01 7,548.54 7,548.67 7,546.63 7,546.63 67.2K
15:02 7,546.14 7,546.14 7,545.17 7,545.17 33.1K
15:03 7,544.98 7,544.98 7,543.47 7,543.47 98.6K
15:04 7,543.74 7,544.05 7,543.53 7,544.05 58.9K
15:05 7,543.78 7,544.46 7,542.44 7,544.46 92.0K
15:06 7,543.82 7,543.82 7,543.30 7,543.64 44.2K
15:07 7,544.11 7,544.93 7,544.10 7,544.93 103.9K
15:08 7,545.82 7,548.05 7,545.82 7,548.05 84.2K
15:09 7,548.87 7,549.33 7,548.87 7,549.33 46.3K
15:10 7,549.37 7,550.11 7,548.21 7,548.21 56.5K
15:11 7,548.03 7,548.09 7,547.86 7,548.09 34.3K
15:12 7,547.77 7,547.77 7,545.69 7,546.61 99.1K
15:13 7,546.67 7,548.20 7,546.43 7,548.20 110.9K
15:14 7,548.25 7,548.47 7,548.25 7,548.27 92.0K
15:15 7,548.44 7,548.44 7,547.24 7,547.24 114.4K
15:16 7,546.71 7,546.71 7,545.77 7,545.77 176.7K
15:17 7,545.22 7,545.86 7,545.22 7,545.86 81.4K
15:18 7,545.51 7,545.51 7,544.58 7,545.13 44.0K
15:19 7,543.85 7,546.07 7,543.85 7,546.07 75.2K
15:20 7,545.38 7,545.64 7,545.12 7,545.64 60.4K
15:21 7,543.27 7,543.27 7,541.61 7,542.13 126.0K
15:22 7,541.04 7,541.04 7,538.23 7,538.82 101.8K
15:23 7,538.76 7,538.76 7,535.89 7,535.89 165.2K
15:24 7,535.99 7,537.25 7,535.99 7,537.20 77.4K
15:25 7,537.79 7,540.51 7,537.79 7,540.29 139.6K
15:26 7,539.37 7,539.37 7,538.27 7,538.93 172.4K
15:27 7,538.99 7,539.35 7,538.32 7,539.35 66.7K
15:28 7,539.33 7,540.79 7,539.33 7,540.79 79.4K
15:29 7,540.49 7,541.36 7,540.49 7,541.31 128.3K
15:30 7,541.62 7,541.62 7,538.21 7,538.88 194.7K
15:31 7,538.30 7,538.80 7,537.28 7,537.49 120.0K
15:32 7,538.08 7,538.23 7,537.78 7,538.23 66.4K
15:33 7,537.91 7,538.24 7,537.35 7,537.35 62.6K
15:34 7,536.46 7,536.72 7,536.21 7,536.72 115.5K
15:35 7,536.78 7,537.19 7,536.78 7,537.06 68.3K
15:36 7,537.32 7,537.32 7,536.19 7,536.19 122.8K
15:37 7,535.64 7,536.17 7,535.57 7,536.17 71.3K
15:38 7,536.11 7,536.53 7,535.99 7,535.99 64.3K
15:39 7,536.45 7,536.51 7,536.35 7,536.35 130.9K
15:40 7,536.20 7,537.74 7,536.20 7,537.49 204.7K
15:41 7,536.57 7,537.29 7,535.75 7,535.75 173.5K
15:42 7,534.38 7,534.38 7,533.51 7,533.51 98.1K
15:43 7,534.02 7,534.26 7,534.02 7,534.26 104.2K
15:44 7,533.95 7,535.65 7,533.95 7,535.21 163.9K
15:45 7,535.53 7,535.63 7,534.92 7,535.63 136.6K
15:46 7,535.42 7,535.61 7,535.42 7,535.60 111.6K
15:47 7,535.97 7,537.70 7,535.62 7,537.70 153.1K
15:48 7,538.63 7,540.52 7,538.42 7,540.52 119.4K
15:49 7,541.41 7,541.47 7,540.81 7,540.94 200.1K
15:50 7,540.13 7,543.07 7,539.67 7,543.07 605.9K
15:51 7,542.18 7,544.61 7,542.18 7,544.61 217.0K
15:52 7,545.62 7,545.62 7,542.85 7,542.85 225.8K
15:53 7,542.28 7,543.25 7,541.94 7,541.94 227.1K
15:54 7,541.74 7,542.82 7,541.39 7,542.82 359.5K
15:55 7,542.87 7,543.91 7,542.87 7,543.91 417.1K
15:56 7,542.58 7,542.58 7,539.65 7,539.65 735.2K
15:57 7,539.95 7,540.97 7,539.95 7,540.97 341.6K
15:58 7,541.63 7,542.68 7,541.63 7,542.49 555.3K
15:59 7,542.76 7,542.76 7,541.07 7,541.68 897.6K
16:00 7,541.39 7,542.27 7,541.39 7,542.27 37,083.3K
16:01 7,542.27 7,542.27 7,542.27 7,542.27 345.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし