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 7,499.57 7,523.50 7,499.57 7,523.50 26,202.7K
09:31 7,534.41 7,545.57 7,534.41 7,545.57 463.2K
09:32 7,547.68 7,547.68 7,538.21 7,538.21 414.9K
09:33 7,538.06 7,538.06 7,525.26 7,525.26 248.4K
09:34 7,524.72 7,526.71 7,524.29 7,526.40 125.3K
09:35 7,525.74 7,532.10 7,525.59 7,532.10 231.3K
09:36 7,529.08 7,529.10 7,524.74 7,524.74 221.9K
09:37 7,519.77 7,521.14 7,517.23 7,519.31 193.6K
09:38 7,517.96 7,520.58 7,517.96 7,519.23 144.9K
09:39 7,519.30 7,522.85 7,519.30 7,522.85 323.1K
09:40 7,519.85 7,519.85 7,515.86 7,515.86 121.2K
09:41 7,514.12 7,515.58 7,513.55 7,515.58 158.1K
09:42 7,514.02 7,515.13 7,511.88 7,513.56 163.6K
09:43 7,515.97 7,516.80 7,513.57 7,513.57 236.9K
09:44 7,513.75 7,514.51 7,513.75 7,513.83 282.9K
09:45 7,511.86 7,511.86 7,499.59 7,499.59 352.3K
09:46 7,500.59 7,500.59 7,499.87 7,500.23 370.1K
09:47 7,498.49 7,498.49 7,494.23 7,494.23 183.9K
09:48 7,492.01 7,500.97 7,492.01 7,500.97 222.3K
09:49 7,501.21 7,501.21 7,498.02 7,498.47 109.2K
09:50 7,497.24 7,497.24 7,489.68 7,489.68 211.1K
09:51 7,488.38 7,488.38 7,484.14 7,484.14 162.9K
09:52 7,482.58 7,482.58 7,476.98 7,476.98 524.0K
09:53 7,476.62 7,476.62 7,472.42 7,472.42 207.8K
09:54 7,471.50 7,476.29 7,471.50 7,476.29 169.1K
09:55 7,479.15 7,479.85 7,478.18 7,479.81 121.1K
09:56 7,478.58 7,480.24 7,478.08 7,478.08 140.3K
09:57 7,480.09 7,480.09 7,474.31 7,474.31 126.9K
09:58 7,474.07 7,474.77 7,472.59 7,472.59 183.3K
09:59 7,475.24 7,476.08 7,475.15 7,475.18 78.0K
10:00 7,473.43 7,473.43 7,468.21 7,468.48 639.7K
10:01 7,467.45 7,467.66 7,466.94 7,467.04 283.6K
10:02 7,467.16 7,468.32 7,467.16 7,468.15 157.9K
10:03 7,466.24 7,469.45 7,466.24 7,469.45 181.3K
10:04 7,470.13 7,470.13 7,467.68 7,467.68 91.6K
10:05 7,467.01 7,468.59 7,466.96 7,468.59 181.3K
10:06 7,472.11 7,472.11 7,466.49 7,466.49 291.0K
10:07 7,466.79 7,468.27 7,466.79 7,468.15 83.7K
10:08 7,467.06 7,467.06 7,462.93 7,462.93 250.0K
10:09 7,463.11 7,463.58 7,462.00 7,462.00 191.6K
10:10 7,461.95 7,464.99 7,461.33 7,464.99 183.2K
10:11 7,464.88 7,464.88 7,462.32 7,462.73 202.4K
10:12 7,463.84 7,465.40 7,463.84 7,464.11 103.9K
10:13 7,465.46 7,467.85 7,464.86 7,464.86 199.6K
10:14 7,465.15 7,466.16 7,463.24 7,463.24 141.0K
10:15 7,463.93 7,465.02 7,463.81 7,463.81 187.7K
10:16 7,463.91 7,466.50 7,463.91 7,465.74 71.9K
10:17 7,465.67 7,467.04 7,465.55 7,466.86 89.3K
10:18 7,465.91 7,467.04 7,464.52 7,466.69 99.3K
10:19 7,466.33 7,468.90 7,466.33 7,468.90 235.8K
10:20 7,468.94 7,470.01 7,468.92 7,470.01 104.0K
10:21 7,472.58 7,473.49 7,472.15 7,473.49 155.3K
10:22 7,474.22 7,474.22 7,471.69 7,472.57 73.8K
10:23 7,472.99 7,473.07 7,468.58 7,468.58 167.5K
10:24 7,469.13 7,469.17 7,468.63 7,468.63 73.0K
10:25 7,468.52 7,470.83 7,468.07 7,470.83 85.4K
10:26 7,470.93 7,472.83 7,470.93 7,472.83 151.5K
10:27 7,473.11 7,474.52 7,473.11 7,474.52 229.6K
10:28 7,474.29 7,474.29 7,471.91 7,471.91 121.2K
10:29 7,469.68 7,469.99 7,468.66 7,468.66 123.5K
10:30 7,468.06 7,469.50 7,467.50 7,469.50 131.3K
10:31 7,470.32 7,472.46 7,470.32 7,472.46 51.3K
10:32 7,470.44 7,470.44 7,469.61 7,469.87 63.8K
10:33 7,469.69 7,470.73 7,469.69 7,470.73 46.3K
10:34 7,468.27 7,470.78 7,468.03 7,470.78 122.9K
10:35 7,472.27 7,472.30 7,471.57 7,471.57 49.6K
10:36 7,470.38 7,470.38 7,469.91 7,469.91 80.2K
10:37 7,470.06 7,473.20 7,470.06 7,473.20 112.1K
10:38 7,474.04 7,474.04 7,473.52 7,473.83 118.8K
10:39 7,473.41 7,474.77 7,473.41 7,474.77 90.5K
10:40 7,475.39 7,477.19 7,475.39 7,476.12 175.6K
10:41 7,476.01 7,476.83 7,475.98 7,476.83 121.6K
10:42 7,477.44 7,477.46 7,474.59 7,474.59 84.5K
10:43 7,474.44 7,474.99 7,473.70 7,473.70 108.6K
10:44 7,473.49 7,473.63 7,472.99 7,473.63 41.7K
10:45 7,473.67 7,475.47 7,473.67 7,475.47 94.0K
10:46 7,476.54 7,477.02 7,476.40 7,476.40 62.4K
10:47 7,475.87 7,475.87 7,472.21 7,472.21 134.6K
10:48 7,472.56 7,474.50 7,472.56 7,474.03 178.4K
10:49 7,474.64 7,477.98 7,474.64 7,477.98 178.2K
10:50 7,477.84 7,477.84 7,477.07 7,477.24 102.1K
10:51 7,479.74 7,480.87 7,479.74 7,480.24 70.4K
10:52 7,480.07 7,480.07 7,478.75 7,479.23 65.5K
10:53 7,479.55 7,480.08 7,479.31 7,479.31 52.2K
10:54 7,479.30 7,480.60 7,479.30 7,480.60 57.4K
10:55 7,481.01 7,482.66 7,481.01 7,482.66 130.9K
10:56 7,482.15 7,482.15 7,481.34 7,481.34 68.8K
10:57 7,479.85 7,480.44 7,479.85 7,480.44 49.4K
10:58 7,478.50 7,479.61 7,478.50 7,479.59 65.3K
10:59 7,478.98 7,478.98 7,475.91 7,475.91 112.9K
11:00 7,475.71 7,479.28 7,475.71 7,479.28 65.4K
11:01 7,478.00 7,480.39 7,478.00 7,480.39 70.6K
11:02 7,479.78 7,483.23 7,479.78 7,482.65 155.6K
11:03 7,483.18 7,483.32 7,483.18 7,483.22 40.3K
11:04 7,483.12 7,483.12 7,482.26 7,482.67 56.8K
11:05 7,484.54 7,485.06 7,484.54 7,484.71 50.3K
11:06 7,484.79 7,484.79 7,481.17 7,481.17 51.7K
11:07 7,478.63 7,478.66 7,477.67 7,477.67 76.4K
11:08 7,478.32 7,478.91 7,477.60 7,478.91 34.2K
11:09 7,478.78 7,479.63 7,478.78 7,479.63 144.6K
11:10 7,479.23 7,479.23 7,477.72 7,478.37 57.9K
11:11 7,478.21 7,478.59 7,478.07 7,478.07 38.2K
11:12 7,478.08 7,478.41 7,476.80 7,478.41 101.1K
11:13 7,479.87 7,481.57 7,479.87 7,480.98 117.9K
11:14 7,481.97 7,481.97 7,481.07 7,481.24 35.8K
11:15 7,479.82 7,481.39 7,479.82 7,480.41 67.1K
11:16 7,478.56 7,478.56 7,475.76 7,475.76 85.1K
11:17 7,474.96 7,474.96 7,472.95 7,472.95 35.0K
11:18 7,473.61 7,473.61 7,472.66 7,472.66 41.2K
11:19 7,473.54 7,475.25 7,473.54 7,475.25 97.9K
11:20 7,475.83 7,479.87 7,475.83 7,479.47 70.1K
11:21 7,479.07 7,479.41 7,479.07 7,479.09 41.8K
11:22 7,479.08 7,480.26 7,478.96 7,480.26 46.7K
11:23 7,481.69 7,481.91 7,481.36 7,481.36 43.5K
11:24 7,481.75 7,482.07 7,481.43 7,481.52 65.8K
11:25 7,482.49 7,484.00 7,482.20 7,484.00 84.8K
11:26 7,484.43 7,484.43 7,483.22 7,484.15 130.9K
11:27 7,484.18 7,484.18 7,482.52 7,482.52 55.1K
11:28 7,482.83 7,482.83 7,481.76 7,481.88 44.2K
11:29 7,481.30 7,482.75 7,481.28 7,482.67 81.2K
11:30 7,482.24 7,482.24 7,478.01 7,478.01 114.2K
11:31 7,476.87 7,476.88 7,476.22 7,476.71 78.1K
11:32 7,475.77 7,477.12 7,475.77 7,477.12 39.2K
11:33 7,477.20 7,477.20 7,476.06 7,476.06 126.3K
11:34 7,476.00 7,476.05 7,474.64 7,474.64 41.7K
11:35 7,474.63 7,474.63 7,473.81 7,473.96 95.0K
11:36 7,473.74 7,474.29 7,473.21 7,474.29 99.2K
11:37 7,473.54 7,473.64 7,472.86 7,472.86 68.5K
11:38 7,472.22 7,472.83 7,471.55 7,472.83 89.6K
11:39 7,473.18 7,473.18 7,471.00 7,471.00 92.4K
11:40 7,466.40 7,466.40 7,463.66 7,463.66 304.6K
11:41 7,462.88 7,462.88 7,461.57 7,461.98 61.7K
11:42 7,461.39 7,461.39 7,459.39 7,459.39 79.4K
11:43 7,459.85 7,460.49 7,459.16 7,460.49 64.0K
11:44 7,460.36 7,460.36 7,458.24 7,458.24 94.9K
11:45 7,459.13 7,460.88 7,458.85 7,460.88 72.2K
11:46 7,460.73 7,462.06 7,460.73 7,461.91 78.5K
11:47 7,461.52 7,462.06 7,461.28 7,462.06 63.0K
11:48 7,462.38 7,462.73 7,462.25 7,462.34 56.6K
11:49 7,463.16 7,465.62 7,462.41 7,465.62 91.6K
11:50 7,465.48 7,467.12 7,465.48 7,466.36 102.7K
11:51 7,466.27 7,466.27 7,465.57 7,465.57 51.9K
11:52 7,466.65 7,467.45 7,466.65 7,467.45 54.7K
11:53 7,467.49 7,468.08 7,467.49 7,468.08 80.3K
11:54 7,467.77 7,468.06 7,467.03 7,467.46 59.3K
11:55 7,467.40 7,468.14 7,467.40 7,468.14 58.8K
11:56 7,468.31 7,468.70 7,468.07 7,468.70 46.8K
11:57 7,469.46 7,470.78 7,469.46 7,470.78 40.9K
11:58 7,470.55 7,470.55 7,468.91 7,468.91 71.4K
11:59 7,468.85 7,469.78 7,468.85 7,469.78 49.8K
12:00 7,468.35 7,470.22 7,467.78 7,470.22 73.0K
12:01 7,470.37 7,470.59 7,468.71 7,468.71 73.1K
12:02 7,468.20 7,470.34 7,468.20 7,470.34 65.2K
12:03 7,470.89 7,474.29 7,470.89 7,474.29 102.8K
12:04 7,474.17 7,475.54 7,474.17 7,475.20 64.3K
12:05 7,476.40 7,477.89 7,476.40 7,477.44 62.4K
12:06 7,477.07 7,477.44 7,477.02 7,477.02 30.5K
12:07 7,476.51 7,476.95 7,476.51 7,476.76 29.5K
12:08 7,476.80 7,476.80 7,475.06 7,475.06 78.5K
12:09 7,474.65 7,475.21 7,474.65 7,474.66 62.3K
12:10 7,474.41 7,474.60 7,474.41 7,474.58 122.3K
12:11 7,474.01 7,475.27 7,474.01 7,475.27 41.3K
12:12 7,476.09 7,476.40 7,475.88 7,475.88 31.8K
12:13 7,475.76 7,475.90 7,475.50 7,475.50 16.0K
12:14 7,475.32 7,477.65 7,475.32 7,477.65 129.0K
12:15 7,476.94 7,476.94 7,476.48 7,476.67 44.2K
12:16 7,476.74 7,476.74 7,474.28 7,474.28 321.2K
12:17 7,473.61 7,473.61 7,470.92 7,470.92 117.8K
12:18 7,471.04 7,471.58 7,471.04 7,471.58 111.7K
12:19 7,471.67 7,472.58 7,471.67 7,472.12 59.5K
12:20 7,471.61 7,472.15 7,471.61 7,472.15 48.5K
12:21 7,471.03 7,471.03 7,469.36 7,469.36 78.2K
12:22 7,470.19 7,470.27 7,469.80 7,470.27 92.1K
12:23 7,470.27 7,470.69 7,470.27 7,470.58 61.0K
12:24 7,469.75 7,470.28 7,469.75 7,470.28 40.5K
12:25 7,472.45 7,473.79 7,472.45 7,473.57 48.1K
12:26 7,473.82 7,474.84 7,473.82 7,474.63 41.4K
12:27 7,475.12 7,475.26 7,474.67 7,474.67 36.1K
12:28 7,475.01 7,475.01 7,474.00 7,474.14 25.5K
12:29 7,474.47 7,476.00 7,474.08 7,476.00 66.4K
12:30 7,477.36 7,478.88 7,477.36 7,478.88 51.8K
12:31 7,479.35 7,481.03 7,479.35 7,480.40 283.4K
12:32 7,480.71 7,480.89 7,480.56 7,480.56 32.3K
12:33 7,481.02 7,481.54 7,480.75 7,481.54 78.1K
12:34 7,481.75 7,481.75 7,479.75 7,479.75 62.1K
12:35 7,479.80 7,480.34 7,479.80 7,480.20 61.7K
12:36 7,478.63 7,478.63 7,477.46 7,478.31 70.6K
12:37 7,477.97 7,477.97 7,476.86 7,476.86 48.4K
12:38 7,476.63 7,476.63 7,476.37 7,476.58 42.5K
12:39 7,476.54 7,477.07 7,476.54 7,477.07 30.6K
12:40 7,477.23 7,479.26 7,477.23 7,479.26 42.1K
12:41 7,479.61 7,480.52 7,479.61 7,480.52 74.3K
12:42 7,480.59 7,480.95 7,480.59 7,480.95 15.3K
12:43 7,481.19 7,481.19 7,480.34 7,480.34 43.7K
12:44 7,480.68 7,481.58 7,480.68 7,481.58 41.9K
12:45 7,481.22 7,481.22 7,480.24 7,480.24 39.9K
12:46 7,480.06 7,480.06 7,479.24 7,479.24 32.0K
12:47 7,479.30 7,479.30 7,477.69 7,477.69 37.7K
12:48 7,477.39 7,477.39 7,476.98 7,477.20 28.1K
12:49 7,477.37 7,477.64 7,477.37 7,477.39 28.0K
12:50 7,477.30 7,477.30 7,476.96 7,477.15 107.8K
12:51 7,477.45 7,477.45 7,477.30 7,477.30 47.3K
12:52 7,477.45 7,480.10 7,477.45 7,480.10 117.4K
12:53 7,480.28 7,480.28 7,479.60 7,479.60 23.0K
12:54 7,479.16 7,479.33 7,478.64 7,479.10 43.5K
12:55 7,478.96 7,480.84 7,478.96 7,479.66 55.4K
12:56 7,478.96 7,478.96 7,478.54 7,478.54 86.3K
12:57 7,479.24 7,479.88 7,479.07 7,479.88 49.0K
12:58 7,480.11 7,481.81 7,480.11 7,481.81 35.7K
12:59 7,482.10 7,482.10 7,481.54 7,481.79 35.3K
13:00 7,482.09 7,482.96 7,482.09 7,482.96 27.9K
13:01 7,483.50 7,485.39 7,483.50 7,485.39 144.2K
13:02 7,485.16 7,485.44 7,485.16 7,485.32 40.3K
13:03 7,487.43 7,487.57 7,487.16 7,487.21 101.3K
13:04 7,487.53 7,488.03 7,487.53 7,488.03 51.7K
13:05 7,487.77 7,489.47 7,487.40 7,489.40 378.6K
13:06 7,488.90 7,488.90 7,486.44 7,486.44 59.8K
13:07 7,486.15 7,486.15 7,484.07 7,484.07 74.1K
13:08 7,483.33 7,485.15 7,483.33 7,485.15 77.0K
13:09 7,485.81 7,485.81 7,484.74 7,485.61 82.8K
13:10 7,486.56 7,487.05 7,486.56 7,487.05 55.1K
13:11 7,486.87 7,486.87 7,486.26 7,486.26 55.2K
13:12 7,485.77 7,485.77 7,484.85 7,484.85 28.3K
13:13 7,485.42 7,485.42 7,484.78 7,484.78 25.9K
13:14 7,484.63 7,484.64 7,484.14 7,484.14 40.5K
13:15 7,484.06 7,485.09 7,484.06 7,485.07 22.0K
13:16 7,485.36 7,485.99 7,485.36 7,485.99 24.5K
13:17 7,486.07 7,487.41 7,486.07 7,487.41 37.2K
13:18 7,487.23 7,487.23 7,486.70 7,486.79 51.0K
13:19 7,486.51 7,486.51 7,486.17 7,486.17 55.7K
13:20 7,486.00 7,486.09 7,485.77 7,486.09 130.3K
13:21 7,485.77 7,486.56 7,485.77 7,486.37 21.9K
13:22 7,486.29 7,486.29 7,485.76 7,486.14 28.7K
13:23 7,485.31 7,485.67 7,485.31 7,485.67 85.5K
13:24 7,485.07 7,485.07 7,483.14 7,483.14 84.9K
13:25 7,483.73 7,484.44 7,483.73 7,484.44 82.5K
13:26 7,484.56 7,484.56 7,483.05 7,483.05 79.5K
13:27 7,483.06 7,483.29 7,482.94 7,482.98 36.2K
13:28 7,483.62 7,485.08 7,483.62 7,485.08 43.2K
13:29 7,485.86 7,485.86 7,484.54 7,484.54 53.8K
13:30 7,484.69 7,489.74 7,484.69 7,489.74 107.6K
13:31 7,489.04 7,489.04 7,488.32 7,488.32 56.3K
13:32 7,488.28 7,488.28 7,486.33 7,486.33 41.6K
13:33 7,486.28 7,486.45 7,482.52 7,482.52 82.3K
13:34 7,482.54 7,482.54 7,481.30 7,481.30 86.7K
13:35 7,481.25 7,481.25 7,480.04 7,480.04 19.6K
13:36 7,480.00 7,480.00 7,477.49 7,478.04 65.0K
13:37 7,477.97 7,478.26 7,477.43 7,477.43 97.9K
13:38 7,477.59 7,478.20 7,477.23 7,477.88 42.4K
13:39 7,479.05 7,479.30 7,478.34 7,479.30 39.7K
13:40 7,480.12 7,480.12 7,479.41 7,479.45 43.2K
13:41 7,479.17 7,479.17 7,478.33 7,478.33 60.3K
13:42 7,478.04 7,478.75 7,478.04 7,478.16 46.0K
13:43 7,478.53 7,478.99 7,478.31 7,478.99 33.5K
13:44 7,478.99 7,480.54 7,478.31 7,480.54 86.7K
13:45 7,481.23 7,481.23 7,479.78 7,480.00 43.8K
13:46 7,479.45 7,481.76 7,479.44 7,481.76 57.3K
13:47 7,481.77 7,481.77 7,481.02 7,481.30 59.1K
13:48 7,480.48 7,480.48 7,480.35 7,480.47 65.9K
13:49 7,478.76 7,478.76 7,478.12 7,478.44 42.3K
13:50 7,478.29 7,478.29 7,475.97 7,477.18 81.9K
13:51 7,478.18 7,479.34 7,478.18 7,479.22 41.5K
13:52 7,479.19 7,479.19 7,478.49 7,478.95 27.6K
13:53 7,478.00 7,478.01 7,477.58 7,477.93 67.6K
13:54 7,478.23 7,478.69 7,478.23 7,478.41 25.4K
13:55 7,478.50 7,478.71 7,478.40 7,478.40 22.5K
13:56 7,478.77 7,478.77 7,477.61 7,477.69 30.5K
13:57 7,477.80 7,479.57 7,477.80 7,479.57 54.8K
13:58 7,479.83 7,480.98 7,479.36 7,480.98 106.5K
13:59 7,481.02 7,481.79 7,481.01 7,481.79 49.8K
14:00 7,482.24 7,482.61 7,481.98 7,482.61 29.8K
14:01 7,482.92 7,483.97 7,482.79 7,483.97 35.4K
14:02 7,483.01 7,483.01 7,482.20 7,482.20 48.6K
14:03 7,482.25 7,483.56 7,482.11 7,483.56 31.8K
14:04 7,485.10 7,486.03 7,485.10 7,486.03 75.4K
14:05 7,485.02 7,485.02 7,483.44 7,483.56 32.1K
14:06 7,485.21 7,486.41 7,485.21 7,486.27 27.0K
14:07 7,486.47 7,486.88 7,486.47 7,486.64 26.8K
14:08 7,486.49 7,486.51 7,485.52 7,485.91 48.7K
14:09 7,486.48 7,487.38 7,486.48 7,487.38 24.7K
14:10 7,487.75 7,488.47 7,487.75 7,488.47 76.9K
14:11 7,489.46 7,490.02 7,489.46 7,489.58 67.9K
14:12 7,489.58 7,490.16 7,489.58 7,490.16 25.3K
14:13 7,490.06 7,490.06 7,489.21 7,489.40 40.3K
14:14 7,489.46 7,489.72 7,489.10 7,489.72 56.3K
14:15 7,490.07 7,491.18 7,490.07 7,491.18 71.8K
14:16 7,490.99 7,491.64 7,490.99 7,491.64 32.6K
14:17 7,491.64 7,491.82 7,490.93 7,491.82 92.5K
14:18 7,491.84 7,491.84 7,490.99 7,490.99 61.5K
14:19 7,490.85 7,491.85 7,490.85 7,491.85 28.1K
14:20 7,492.15 7,492.57 7,492.06 7,492.06 157.1K
14:21 7,491.26 7,491.97 7,491.26 7,491.97 30.6K
14:22 7,491.88 7,492.02 7,491.79 7,491.80 14.0K
14:23 7,491.88 7,492.74 7,491.88 7,492.07 81.4K
14:24 7,491.98 7,493.05 7,491.43 7,493.05 41.0K
14:25 7,493.69 7,494.90 7,493.69 7,494.57 86.2K
14:26 7,494.57 7,494.57 7,493.16 7,493.16 56.1K
14:27 7,493.38 7,493.45 7,492.96 7,492.96 47.7K
14:28 7,492.24 7,492.24 7,491.66 7,491.84 60.1K
14:29 7,491.90 7,491.90 7,490.71 7,490.71 36.5K
14:30 7,490.53 7,491.57 7,490.53 7,491.49 67.0K
14:31 7,490.86 7,492.76 7,490.86 7,492.76 67.9K
14:32 7,492.82 7,493.07 7,492.73 7,492.73 95.7K
14:33 7,492.99 7,493.13 7,492.86 7,493.13 41.4K
14:34 7,493.68 7,494.00 7,493.60 7,494.00 30.1K
14:35 7,493.97 7,494.29 7,493.96 7,493.98 52.6K
14:36 7,494.07 7,494.90 7,494.07 7,494.82 134.3K
14:37 7,494.56 7,494.71 7,493.92 7,494.71 54.2K
14:38 7,494.78 7,496.92 7,494.78 7,496.92 255.9K
14:39 7,496.51 7,497.29 7,496.51 7,497.29 40.1K
14:40 7,497.54 7,497.54 7,496.84 7,496.84 51.6K
14:41 7,496.19 7,496.50 7,495.67 7,496.50 32.4K
14:42 7,496.09 7,497.03 7,496.09 7,497.03 21.6K
14:43 7,497.97 7,498.63 7,497.86 7,498.63 73.1K
14:44 7,500.31 7,501.45 7,500.31 7,501.45 78.6K
14:45 7,501.92 7,503.11 7,501.92 7,503.11 68.0K
14:46 7,503.68 7,504.70 7,503.68 7,504.48 154.3K
14:47 7,504.52 7,505.05 7,504.38 7,504.38 42.0K
14:48 7,504.12 7,504.27 7,503.86 7,504.27 44.6K
14:49 7,504.79 7,505.01 7,504.59 7,504.79 28.0K
14:50 7,504.48 7,504.48 7,503.65 7,503.65 43.2K
14:51 7,503.16 7,503.32 7,502.14 7,502.14 46.0K
14:52 7,501.32 7,501.32 7,500.32 7,500.32 39.7K
14:53 7,499.79 7,499.79 7,498.62 7,498.62 65.0K
14:54 7,498.27 7,498.64 7,498.27 7,498.38 29.4K
14:55 7,498.27 7,498.79 7,498.27 7,498.79 57.8K
14:56 7,500.21 7,500.45 7,500.21 7,500.45 42.9K
14:57 7,500.29 7,500.63 7,499.79 7,500.63 20.7K
14:58 7,500.13 7,500.97 7,500.13 7,500.97 40.0K
14:59 7,499.51 7,500.01 7,499.20 7,500.01 35.6K
15:00 7,499.78 7,499.78 7,498.14 7,498.14 46.7K
15:01 7,497.91 7,497.91 7,496.98 7,496.98 50.5K
15:02 7,496.61 7,496.61 7,495.45 7,495.45 24.7K
15:03 7,494.34 7,494.77 7,494.34 7,494.52 102.1K
15:04 7,494.49 7,494.49 7,494.33 7,494.47 31.6K
15:05 7,494.01 7,494.35 7,494.01 7,494.17 33.9K
15:06 7,493.85 7,494.77 7,493.85 7,494.77 109.8K
15:07 7,495.45 7,495.69 7,495.04 7,495.06 55.9K
15:08 7,494.36 7,494.72 7,494.36 7,494.72 48.0K
15:09 7,494.56 7,494.56 7,493.68 7,493.68 39.0K
15:10 7,493.60 7,493.60 7,492.85 7,492.85 52.0K
15:11 7,493.10 7,493.33 7,492.67 7,492.67 31.9K
15:12 7,492.77 7,492.77 7,492.33 7,492.45 52.4K
15:13 7,492.26 7,494.44 7,492.26 7,494.44 129.0K
15:14 7,495.21 7,495.31 7,494.99 7,495.31 37.4K
15:15 7,496.18 7,496.34 7,495.42 7,495.42 45.3K
15:16 7,495.92 7,495.97 7,495.55 7,495.95 33.7K
15:17 7,495.75 7,497.32 7,495.75 7,497.32 70.5K
15:18 7,497.30 7,499.27 7,497.30 7,499.27 148.3K
15:19 7,499.17 7,500.50 7,499.17 7,499.79 130.9K
15:20 7,500.33 7,500.33 7,499.14 7,499.14 50.6K
15:21 7,499.38 7,500.18 7,499.38 7,500.18 38.7K
15:22 7,500.86 7,501.09 7,500.51 7,500.51 119.7K
15:23 7,500.60 7,501.53 7,500.60 7,501.53 59.8K
15:24 7,502.24 7,502.24 7,501.42 7,501.52 108.6K
15:25 7,501.19 7,501.19 7,500.60 7,500.60 64.9K
15:26 7,500.72 7,501.74 7,500.72 7,501.53 61.8K
15:27 7,501.64 7,502.48 7,501.64 7,502.48 74.1K
15:28 7,502.49 7,503.25 7,502.49 7,503.06 40.3K
15:29 7,502.91 7,503.31 7,502.45 7,503.31 77.4K
15:30 7,503.74 7,504.25 7,503.24 7,503.24 97.6K
15:31 7,503.32 7,503.32 7,501.70 7,501.70 64.4K
15:32 7,500.83 7,502.13 7,500.83 7,502.13 67.4K
15:33 7,501.87 7,501.96 7,501.55 7,501.55 37.0K
15:34 7,501.23 7,501.23 7,500.16 7,500.16 57.2K
15:35 7,499.78 7,499.79 7,499.64 7,499.79 70.4K
15:36 7,499.57 7,501.72 7,499.57 7,501.58 59.8K
15:37 7,501.44 7,501.54 7,501.44 7,501.54 51.1K
15:38 7,501.61 7,502.27 7,501.31 7,502.27 105.6K
15:39 7,501.82 7,502.27 7,501.82 7,502.22 104.9K
15:40 7,502.47 7,503.18 7,502.47 7,502.88 79.0K
15:41 7,502.98 7,504.13 7,502.98 7,503.82 115.5K
15:42 7,504.15 7,504.77 7,504.08 7,504.28 130.6K
15:43 7,503.99 7,505.72 7,503.99 7,505.62 77.2K
15:44 7,505.71 7,505.71 7,504.85 7,504.85 147.2K
15:45 7,505.04 7,505.04 7,504.32 7,504.84 120.5K
15:46 7,505.35 7,505.35 7,504.46 7,504.46 92.1K
15:47 7,504.44 7,506.19 7,504.06 7,506.19 111.2K
15:48 7,505.97 7,506.19 7,505.80 7,505.85 117.7K
15:49 7,505.41 7,505.68 7,505.07 7,505.07 86.6K
15:50 7,506.40 7,506.40 7,500.82 7,500.82 541.9K
15:51 7,499.87 7,500.61 7,498.78 7,500.61 307.8K
15:52 7,500.18 7,500.73 7,500.02 7,500.73 168.1K
15:53 7,500.34 7,500.91 7,500.34 7,500.40 252.1K
15:54 7,499.51 7,499.51 7,498.89 7,499.27 154.7K
15:55 7,499.36 7,504.18 7,499.36 7,504.18 403.7K
15:56 7,503.70 7,504.68 7,503.54 7,504.68 417.6K
15:57 7,504.27 7,504.64 7,503.86 7,504.27 408.2K
15:58 7,504.18 7,505.42 7,504.18 7,504.45 522.9K
15:59 7,504.92 7,504.92 7,503.68 7,504.30 709.6K
16:00 7,504.90 7,505.00 7,504.90 7,505.00 57,738.7K
16:01 7,505.00 7,505.00 7,505.00 7,505.00 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし