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 7,580.23 7,599.80 7,580.23 7,596.84 2,773.3K
09:31 7,591.93 7,604.70 7,591.93 7,604.70 576.1K
09:32 7,613.75 7,621.85 7,613.75 7,621.85 279.5K
09:33 7,623.27 7,626.79 7,623.27 7,624.97 270.1K
09:34 7,625.94 7,625.94 7,621.75 7,622.49 228.6K
09:35 7,621.01 7,627.01 7,621.01 7,627.01 202.3K
09:36 7,628.16 7,628.16 7,624.63 7,626.13 186.0K
09:37 7,624.52 7,624.52 7,619.80 7,619.80 123.9K
09:38 7,619.92 7,624.03 7,619.92 7,624.03 130.2K
09:39 7,625.83 7,625.83 7,624.31 7,625.37 259.7K
09:40 7,624.46 7,630.27 7,623.21 7,630.27 752.2K
09:41 7,632.99 7,633.13 7,631.45 7,632.83 162.4K
09:42 7,634.17 7,637.28 7,634.17 7,637.28 171.3K
09:43 7,636.27 7,641.33 7,636.27 7,640.83 196.7K
09:44 7,642.92 7,642.92 7,637.80 7,637.80 119.2K
09:45 7,638.09 7,638.09 7,633.69 7,634.40 222.6K
09:46 7,632.56 7,639.76 7,632.56 7,639.76 182.4K
09:47 7,641.47 7,645.48 7,641.47 7,645.48 289.0K
09:48 7,646.62 7,648.47 7,646.62 7,647.79 354.3K
09:49 7,648.30 7,650.85 7,648.30 7,650.85 168.3K
09:50 7,651.46 7,651.46 7,649.30 7,649.30 219.7K
09:51 7,648.78 7,648.78 7,640.85 7,640.85 153.4K
09:52 7,642.23 7,643.99 7,641.41 7,641.41 105.4K
09:53 7,643.84 7,646.66 7,643.01 7,643.01 185.2K
09:54 7,644.72 7,644.72 7,641.44 7,641.44 195.4K
09:55 7,641.75 7,642.40 7,641.19 7,641.99 165.1K
09:56 7,646.80 7,650.23 7,646.80 7,650.23 428.7K
09:57 7,649.81 7,651.56 7,649.81 7,650.58 405.0K
09:58 7,651.00 7,651.40 7,648.95 7,648.95 195.3K
09:59 7,650.47 7,652.90 7,650.47 7,652.90 203.6K
10:00 7,653.31 7,662.30 7,653.31 7,662.30 840.2K
10:01 7,665.27 7,667.21 7,663.86 7,663.86 334.6K
10:02 7,661.87 7,665.93 7,661.87 7,665.93 311.7K
10:03 7,666.20 7,666.20 7,660.17 7,660.17 269.9K
10:04 7,659.47 7,659.47 7,658.91 7,658.91 238.2K
10:05 7,660.63 7,662.38 7,660.33 7,661.75 107.9K
10:06 7,661.54 7,662.32 7,661.36 7,661.36 123.0K
10:07 7,661.67 7,667.55 7,661.67 7,667.55 191.3K
10:08 7,668.25 7,671.32 7,668.25 7,671.32 183.7K
10:09 7,670.81 7,672.58 7,670.59 7,670.69 236.9K
10:10 7,671.52 7,671.52 7,668.06 7,668.06 164.8K
10:11 7,665.96 7,666.05 7,664.54 7,665.84 112.7K
10:12 7,665.46 7,669.55 7,665.46 7,669.17 159.7K
10:13 7,670.33 7,670.33 7,666.50 7,669.17 296.5K
10:14 7,670.03 7,672.83 7,670.03 7,672.83 238.2K
10:15 7,671.18 7,672.80 7,669.67 7,669.67 193.8K
10:16 7,673.29 7,674.12 7,672.86 7,672.86 128.8K
10:17 7,671.28 7,672.38 7,671.27 7,671.97 104.5K
10:18 7,672.34 7,672.34 7,670.09 7,670.09 165.9K
10:19 7,666.84 7,668.25 7,666.84 7,668.25 248.5K
10:20 7,669.20 7,669.20 7,668.22 7,669.14 277.2K
10:21 7,668.00 7,668.00 7,665.28 7,665.28 104.5K
10:22 7,666.45 7,670.30 7,666.45 7,669.84 136.0K
10:23 7,670.27 7,670.55 7,670.04 7,670.39 108.2K
10:24 7,672.78 7,672.78 7,671.98 7,671.98 353.3K
10:25 7,672.52 7,672.98 7,671.71 7,671.71 350.9K
10:26 7,673.90 7,673.90 7,670.65 7,670.65 142.1K
10:27 7,667.70 7,667.85 7,666.56 7,667.85 235.3K
10:28 7,667.48 7,667.48 7,665.49 7,665.49 146.5K
10:29 7,666.82 7,667.68 7,666.82 7,667.68 115.7K
10:30 7,666.15 7,666.15 7,653.79 7,654.68 347.5K
10:31 7,655.64 7,655.64 7,654.84 7,654.84 171.2K
10:32 7,657.19 7,659.73 7,656.42 7,659.73 170.6K
10:33 7,659.72 7,659.72 7,656.06 7,656.06 162.9K
10:34 7,656.41 7,659.05 7,656.41 7,659.05 164.9K
10:35 7,658.24 7,658.24 7,656.63 7,656.63 99.4K
10:36 7,655.80 7,656.94 7,655.13 7,655.15 98.3K
10:37 7,654.63 7,655.32 7,653.90 7,655.32 79.8K
10:38 7,654.62 7,656.51 7,654.56 7,656.39 101.7K
10:39 7,655.09 7,655.09 7,649.56 7,650.11 201.5K
10:40 7,649.94 7,650.41 7,643.73 7,643.73 249.4K
10:41 7,643.47 7,644.41 7,643.47 7,643.60 118.2K
10:42 7,642.99 7,645.14 7,642.60 7,645.14 97.0K
10:43 7,645.32 7,646.00 7,644.24 7,644.89 134.2K
10:44 7,645.31 7,646.07 7,643.30 7,643.30 118.7K
10:45 7,642.73 7,644.34 7,642.73 7,643.85 163.5K
10:46 7,642.63 7,642.63 7,640.50 7,640.76 138.8K
10:47 7,641.02 7,641.02 7,640.50 7,640.66 257.5K
10:48 7,640.13 7,640.13 7,636.30 7,636.30 412.2K
10:49 7,636.30 7,636.30 7,632.16 7,632.16 139.5K
10:50 7,631.88 7,631.88 7,630.22 7,630.88 143.4K
10:51 7,629.99 7,631.53 7,627.85 7,631.53 218.3K
10:52 7,632.82 7,632.82 7,631.06 7,631.06 168.1K
10:53 7,631.46 7,632.57 7,630.85 7,632.57 123.5K
10:54 7,633.02 7,633.02 7,631.24 7,631.24 58.8K
10:55 7,630.77 7,631.30 7,630.33 7,631.30 172.6K
10:56 7,631.01 7,631.39 7,630.59 7,630.59 95.6K
10:57 7,628.97 7,629.10 7,628.37 7,629.10 72.1K
10:58 7,627.29 7,627.45 7,627.00 7,627.28 122.6K
10:59 7,627.05 7,627.05 7,623.59 7,623.59 127.7K
11:00 7,623.00 7,623.32 7,622.70 7,622.70 88.1K
11:01 7,624.36 7,625.95 7,623.65 7,625.95 108.5K
11:02 7,626.68 7,627.26 7,625.88 7,625.88 124.2K
11:03 7,626.30 7,627.39 7,626.22 7,626.22 98.3K
11:04 7,625.76 7,625.76 7,624.69 7,624.98 63.3K
11:05 7,624.46 7,625.97 7,624.46 7,625.97 77.8K
11:06 7,625.23 7,625.34 7,624.52 7,625.34 119.9K
11:07 7,625.76 7,625.76 7,622.19 7,622.19 79.4K
11:08 7,620.98 7,621.59 7,620.11 7,621.59 105.1K
11:09 7,619.13 7,635.52 7,617.63 7,635.52 749.2K
11:10 7,636.05 7,641.02 7,636.05 7,641.02 684.7K
11:11 7,642.58 7,642.58 7,637.30 7,639.20 328.9K
11:12 7,637.17 7,637.17 7,634.91 7,635.71 139.7K
11:13 7,637.16 7,637.16 7,633.91 7,634.19 96.5K
11:14 7,634.18 7,635.17 7,634.18 7,635.17 29.7K
11:15 7,634.08 7,634.08 7,632.66 7,632.66 84.6K
11:16 7,635.09 7,635.55 7,635.00 7,635.00 61.6K
11:17 7,633.98 7,634.09 7,633.98 7,633.98 83.0K
11:18 7,633.45 7,633.45 7,631.57 7,631.57 94.7K
11:19 7,631.39 7,631.46 7,631.09 7,631.17 80.1K
11:20 7,630.54 7,631.58 7,630.54 7,631.58 107.4K
11:21 7,631.31 7,635.83 7,631.31 7,634.75 386.7K
11:22 7,635.55 7,635.55 7,633.80 7,633.80 127.2K
11:23 7,633.36 7,633.37 7,631.09 7,631.09 82.9K
11:24 7,630.91 7,631.18 7,628.99 7,629.22 126.7K
11:25 7,629.07 7,629.07 7,627.49 7,627.49 101.8K
11:26 7,627.63 7,627.63 7,626.15 7,626.15 98.8K
11:27 7,626.31 7,628.92 7,626.31 7,628.59 131.8K
11:28 7,627.82 7,629.74 7,627.82 7,629.74 91.7K
11:29 7,630.02 7,630.32 7,629.15 7,629.15 48.7K
11:30 7,629.08 7,630.15 7,628.18 7,630.15 172.4K
11:31 7,629.79 7,629.79 7,626.70 7,626.70 131.2K
11:32 7,626.12 7,627.82 7,626.12 7,627.82 90.9K
11:33 7,627.87 7,629.48 7,627.86 7,629.48 30.6K
11:34 7,629.28 7,630.42 7,629.23 7,630.42 133.9K
11:35 7,630.71 7,632.74 7,630.71 7,632.74 52.8K
11:36 7,632.49 7,633.60 7,632.37 7,633.60 79.0K
11:37 7,633.19 7,634.46 7,632.83 7,632.83 86.8K
11:38 7,632.99 7,633.54 7,632.94 7,633.54 46.7K
11:39 7,633.83 7,634.47 7,632.81 7,634.47 107.4K
11:40 7,635.54 7,636.04 7,635.54 7,635.78 170.2K
11:41 7,636.32 7,638.35 7,636.32 7,638.35 119.2K
11:42 7,640.46 7,640.46 7,639.56 7,639.56 148.5K
11:43 7,638.38 7,638.72 7,638.25 7,638.48 49.5K
11:44 7,638.76 7,639.43 7,638.76 7,639.43 79.3K
11:45 7,640.33 7,640.33 7,639.54 7,640.32 72.3K
11:46 7,641.14 7,641.99 7,640.59 7,641.99 36.1K
11:47 7,642.80 7,643.50 7,642.80 7,643.16 38.3K
11:48 7,643.79 7,644.77 7,643.79 7,644.77 117.5K
11:49 7,645.70 7,646.26 7,645.69 7,646.26 92.4K
11:50 7,646.90 7,648.51 7,646.90 7,648.51 225.9K
11:51 7,648.16 7,648.16 7,646.66 7,646.97 507.1K
11:52 7,646.06 7,646.84 7,645.95 7,646.65 133.2K
11:53 7,646.87 7,647.56 7,646.87 7,647.56 145.4K
11:54 7,646.96 7,647.03 7,646.29 7,646.80 75.8K
11:55 7,646.76 7,646.76 7,645.92 7,645.92 324.1K
11:56 7,645.45 7,647.43 7,645.45 7,647.43 52.0K
11:57 7,647.49 7,649.87 7,647.49 7,649.87 116.4K
11:58 7,648.61 7,649.51 7,648.51 7,649.51 340.8K
11:59 7,648.55 7,650.12 7,648.55 7,650.12 231.7K
12:00 7,649.22 7,651.47 7,649.22 7,651.42 170.2K
12:01 7,651.50 7,652.51 7,651.50 7,652.51 131.0K
12:02 7,652.60 7,653.32 7,652.14 7,653.32 92.8K
12:03 7,653.83 7,654.49 7,653.48 7,653.48 193.3K
12:04 7,654.14 7,654.26 7,654.09 7,654.17 90.7K
12:05 7,653.26 7,653.59 7,652.82 7,652.82 147.3K
12:06 7,651.99 7,651.99 7,650.07 7,651.45 240.4K
12:07 7,651.66 7,651.66 7,650.42 7,650.57 43.9K
12:08 7,650.28 7,650.69 7,649.96 7,650.69 55.5K
12:09 7,651.15 7,651.49 7,651.15 7,651.35 50.8K
12:10 7,652.01 7,652.55 7,652.01 7,652.55 66.4K
12:11 7,653.02 7,653.02 7,651.09 7,652.13 54.9K
12:12 7,653.61 7,654.16 7,652.13 7,654.16 142.6K
12:13 7,653.57 7,654.78 7,653.57 7,654.78 89.1K
12:14 7,654.80 7,654.80 7,654.13 7,654.13 80.7K
12:15 7,654.02 7,654.02 7,650.91 7,651.30 82.4K
12:16 7,650.54 7,650.91 7,649.79 7,650.91 58.8K
12:17 7,651.93 7,652.54 7,651.37 7,652.41 84.3K
12:18 7,651.38 7,652.25 7,649.47 7,652.25 201.9K
12:19 7,652.80 7,652.80 7,651.12 7,651.12 51.1K
12:20 7,651.13 7,652.93 7,650.32 7,652.89 109.2K
12:21 7,653.28 7,654.90 7,653.28 7,654.39 104.4K
12:22 7,654.77 7,654.77 7,650.16 7,650.16 138.5K
12:23 7,650.63 7,651.92 7,650.43 7,651.92 127.6K
12:24 7,652.66 7,652.85 7,651.93 7,651.93 95.5K
12:25 7,651.59 7,651.59 7,650.89 7,650.89 58.3K
12:26 7,650.34 7,650.34 7,648.71 7,649.05 53.4K
12:27 7,649.00 7,649.17 7,648.85 7,649.17 52.5K
12:28 7,651.34 7,652.11 7,651.34 7,652.11 179.4K
12:29 7,652.84 7,655.40 7,652.84 7,654.89 273.0K
12:30 7,654.68 7,656.14 7,653.95 7,653.95 202.8K
12:31 7,653.24 7,654.20 7,653.24 7,654.20 56.4K
12:32 7,653.34 7,654.71 7,653.34 7,654.67 154.2K
12:33 7,654.64 7,654.64 7,653.81 7,654.13 47.1K
12:34 7,653.28 7,653.28 7,651.32 7,651.63 86.7K
12:35 7,652.13 7,653.24 7,651.87 7,653.24 111.9K
12:36 7,652.87 7,653.47 7,652.55 7,653.47 95.1K
12:37 7,653.67 7,655.15 7,653.67 7,654.80 84.9K
12:38 7,654.85 7,656.01 7,654.85 7,656.01 78.4K
12:39 7,656.07 7,656.22 7,656.03 7,656.22 100.2K
12:40 7,656.10 7,656.39 7,655.71 7,656.39 284.6K
12:41 7,656.76 7,658.58 7,656.76 7,658.58 44.6K
12:42 7,656.17 7,656.17 7,655.74 7,655.89 167.6K
12:43 7,655.14 7,655.58 7,654.66 7,654.66 42.8K
12:44 7,654.85 7,654.85 7,653.55 7,653.55 46.3K
12:45 7,653.07 7,653.07 7,649.06 7,649.57 180.3K
12:46 7,649.23 7,649.48 7,647.48 7,649.48 366.4K
12:47 7,650.04 7,651.27 7,650.04 7,651.27 79.1K
12:48 7,650.19 7,650.95 7,650.03 7,650.95 170.7K
12:49 7,650.10 7,650.77 7,649.97 7,650.77 147.2K
12:50 7,650.99 7,653.95 7,650.99 7,653.95 154.8K
12:51 7,654.68 7,654.68 7,652.94 7,653.13 148.7K
12:52 7,653.32 7,653.47 7,653.04 7,653.47 186.2K
12:53 7,653.79 7,654.03 7,652.52 7,652.52 36.6K
12:54 7,652.46 7,652.46 7,651.94 7,651.94 44.7K
12:55 7,651.29 7,651.95 7,651.11 7,651.95 82.2K
12:56 7,652.55 7,654.66 7,652.55 7,654.66 54.5K
12:57 7,654.09 7,655.30 7,654.09 7,654.52 53.6K
12:58 7,654.14 7,654.14 7,652.87 7,653.10 82.8K
12:59 7,651.77 7,652.43 7,651.77 7,651.94 87.0K
13:00 7,651.94 7,651.94 7,650.67 7,650.67 42.7K
13:01 7,650.35 7,652.55 7,650.35 7,652.55 74.8K
13:02 7,652.31 7,654.71 7,652.31 7,654.48 209.1K
13:03 7,654.81 7,655.32 7,654.81 7,655.06 39.4K
13:04 7,655.58 7,656.66 7,655.58 7,656.29 202.0K
13:05 7,655.92 7,656.08 7,655.49 7,655.49 50.4K
13:06 7,654.68 7,654.68 7,650.35 7,650.35 82.2K
13:07 7,649.53 7,649.53 7,648.22 7,648.22 113.9K
13:08 7,648.61 7,648.66 7,648.38 7,648.38 67.5K
13:09 7,648.79 7,649.25 7,648.59 7,649.25 62.3K
13:10 7,649.30 7,649.30 7,648.50 7,648.50 121.0K
13:11 7,647.88 7,648.80 7,647.88 7,648.39 52.3K
13:12 7,648.44 7,652.60 7,648.44 7,652.60 151.8K
13:13 7,653.09 7,653.09 7,652.78 7,652.98 23.4K
13:14 7,653.24 7,654.05 7,653.24 7,653.75 50.8K
13:15 7,653.62 7,653.62 7,652.76 7,652.76 83.8K
13:16 7,652.91 7,653.52 7,652.91 7,653.30 54.4K
13:17 7,652.92 7,653.00 7,652.40 7,652.40 128.1K
13:18 7,652.49 7,653.48 7,652.49 7,653.48 51.9K
13:19 7,653.31 7,654.91 7,652.50 7,654.91 134.8K
13:20 7,655.39 7,655.39 7,654.78 7,654.85 81.8K
13:21 7,654.50 7,655.41 7,654.50 7,655.41 34.5K
13:22 7,655.64 7,655.64 7,654.81 7,654.81 112.4K
13:23 7,654.01 7,655.44 7,654.01 7,655.44 47.2K
13:24 7,655.94 7,655.94 7,654.62 7,655.44 70.7K
13:25 7,655.58 7,656.74 7,655.58 7,656.37 64.7K
13:26 7,656.68 7,659.49 7,656.68 7,659.49 559.7K
13:27 7,659.53 7,659.53 7,658.21 7,658.69 82.7K
13:28 7,658.38 7,658.38 7,656.33 7,656.82 77.9K
13:29 7,656.32 7,656.53 7,655.64 7,655.68 85.8K
13:30 7,656.42 7,656.54 7,656.09 7,656.09 93.8K
13:31 7,656.69 7,656.99 7,656.22 7,656.22 152.7K
13:32 7,655.52 7,657.81 7,655.52 7,657.81 152.0K
13:33 7,657.39 7,658.28 7,657.39 7,658.15 67.6K
13:34 7,658.33 7,659.54 7,658.33 7,659.54 65.2K
13:35 7,659.75 7,659.75 7,658.67 7,659.26 365.3K
13:36 7,659.36 7,660.38 7,659.36 7,660.38 128.1K
13:37 7,660.35 7,661.17 7,660.25 7,661.17 202.5K
13:38 7,661.18 7,662.14 7,661.18 7,661.25 188.4K
13:39 7,660.25 7,660.25 7,659.77 7,660.24 332.6K
13:40 7,660.34 7,661.17 7,660.34 7,660.68 352.0K
13:41 7,660.87 7,661.31 7,660.74 7,660.74 166.4K
13:42 7,661.32 7,661.60 7,661.31 7,661.31 196.8K
13:43 7,661.42 7,661.43 7,659.80 7,659.84 114.7K
13:44 7,660.06 7,660.12 7,659.80 7,659.80 54.2K
13:45 7,660.15 7,660.15 7,658.55 7,658.55 87.1K
13:46 7,658.41 7,658.41 7,657.25 7,657.26 66.3K
13:47 7,657.19 7,657.32 7,655.43 7,655.96 49.1K
13:48 7,656.13 7,656.55 7,655.86 7,656.30 49.5K
13:49 7,654.96 7,654.96 7,654.27 7,654.43 332.1K
13:50 7,654.06 7,657.64 7,653.54 7,657.64 486.4K
13:51 7,657.46 7,657.87 7,657.44 7,657.87 288.7K
13:52 7,657.99 7,658.31 7,657.99 7,658.11 50.1K
13:53 7,657.54 7,657.90 7,657.54 7,657.90 100.2K
13:54 7,658.06 7,658.06 7,656.70 7,656.70 97.0K
13:55 7,657.13 7,657.44 7,657.08 7,657.44 92.7K
13:56 7,657.65 7,658.59 7,657.62 7,658.59 91.7K
13:57 7,659.42 7,662.00 7,659.42 7,662.00 93.1K
13:58 7,662.40 7,662.61 7,661.41 7,662.61 141.6K
13:59 7,663.75 7,665.00 7,663.75 7,665.00 126.2K
14:00 7,665.49 7,666.29 7,664.81 7,664.81 123.7K
14:01 7,665.03 7,665.89 7,665.03 7,665.88 143.4K
14:02 7,665.69 7,667.21 7,665.69 7,667.21 102.1K
14:03 7,667.32 7,667.32 7,667.01 7,667.09 136.0K
14:04 7,668.33 7,668.33 7,667.04 7,667.33 123.4K
14:05 7,668.25 7,669.01 7,668.25 7,668.85 376.7K
14:06 7,668.96 7,670.10 7,668.96 7,669.67 142.1K
14:07 7,668.66 7,669.56 7,668.46 7,669.56 130.3K
14:08 7,669.60 7,669.60 7,667.98 7,667.98 74.2K
14:09 7,668.14 7,668.14 7,667.14 7,667.14 79.2K
14:10 7,667.77 7,669.62 7,667.77 7,669.24 102.2K
14:11 7,669.54 7,669.54 7,668.36 7,668.36 202.9K
14:12 7,668.68 7,668.81 7,668.27 7,668.27 52.1K
14:13 7,668.09 7,669.32 7,668.06 7,669.32 195.2K
14:14 7,669.11 7,669.11 7,667.32 7,667.32 74.0K
14:15 7,668.26 7,668.86 7,667.27 7,667.27 194.0K
14:16 7,667.32 7,668.32 7,667.32 7,668.24 97.2K
14:17 7,668.21 7,668.21 7,665.96 7,667.54 128.6K
14:18 7,669.27 7,669.29 7,668.29 7,668.29 70.0K
14:19 7,667.70 7,667.70 7,664.43 7,664.43 127.9K
14:20 7,664.73 7,666.06 7,664.73 7,666.06 157.0K
14:21 7,666.46 7,666.46 7,664.12 7,665.25 68.3K
14:22 7,665.05 7,667.73 7,665.05 7,667.73 80.3K
14:23 7,668.74 7,669.07 7,667.69 7,667.69 49.4K
14:24 7,667.60 7,667.98 7,666.55 7,666.80 74.1K
14:25 7,666.46 7,666.46 7,664.62 7,664.62 105.8K
14:26 7,664.58 7,664.58 7,663.70 7,664.25 228.8K
14:27 7,664.29 7,664.80 7,664.25 7,664.80 62.9K
14:28 7,666.89 7,666.89 7,665.63 7,665.67 87.2K
14:29 7,664.18 7,664.18 7,662.10 7,662.10 137.5K
14:30 7,662.23 7,663.68 7,661.65 7,663.68 148.5K
14:31 7,663.53 7,665.01 7,663.53 7,663.76 184.9K
14:32 7,664.11 7,664.38 7,662.37 7,662.37 103.0K
14:33 7,662.03 7,663.34 7,662.03 7,662.88 97.0K
14:34 7,663.46 7,664.25 7,663.46 7,664.15 154.4K
14:35 7,664.30 7,666.35 7,664.30 7,666.35 317.0K
14:36 7,666.70 7,670.37 7,666.70 7,670.37 533.0K
14:37 7,669.71 7,669.98 7,667.10 7,667.10 144.5K
14:38 7,666.95 7,666.95 7,666.01 7,666.01 206.4K
14:39 7,665.63 7,666.00 7,664.55 7,664.55 110.0K
14:40 7,664.51 7,664.65 7,664.51 7,664.65 50.5K
14:41 7,665.82 7,666.48 7,665.80 7,666.06 107.3K
14:42 7,666.96 7,666.98 7,666.46 7,666.46 37.2K
14:43 7,666.38 7,667.46 7,666.11 7,667.46 96.7K
14:44 7,667.60 7,667.91 7,667.37 7,667.91 43.9K
14:45 7,668.14 7,668.98 7,667.89 7,668.98 85.5K
14:46 7,668.72 7,668.72 7,667.31 7,667.31 64.9K
14:47 7,666.16 7,666.16 7,662.55 7,662.55 205.8K
14:48 7,662.55 7,665.53 7,662.32 7,665.53 98.1K
14:49 7,665.18 7,666.45 7,665.18 7,665.91 56.1K
14:50 7,666.26 7,668.57 7,666.26 7,668.57 101.7K
14:51 7,668.95 7,669.03 7,668.68 7,668.71 75.6K
14:52 7,668.17 7,668.41 7,668.09 7,668.41 46.8K
14:53 7,669.21 7,670.52 7,669.08 7,670.52 50.9K
14:54 7,671.33 7,671.81 7,671.11 7,671.22 85.0K
14:55 7,671.25 7,672.66 7,671.25 7,672.66 87.2K
14:56 7,672.49 7,675.54 7,672.49 7,675.54 60.1K
14:57 7,674.79 7,674.79 7,673.60 7,674.72 65.3K
14:58 7,674.66 7,675.39 7,674.66 7,675.20 44.5K
14:59 7,675.40 7,675.40 7,672.79 7,672.79 76.9K
15:00 7,672.85 7,675.60 7,672.85 7,675.60 260.6K
15:01 7,675.79 7,676.38 7,675.79 7,676.21 66.3K
15:02 7,676.52 7,676.63 7,675.51 7,675.51 57.3K
15:03 7,675.23 7,675.65 7,673.70 7,673.70 384.3K
15:04 7,672.66 7,673.00 7,671.45 7,671.45 107.7K
15:05 7,670.48 7,671.27 7,670.48 7,671.27 192.7K
15:06 7,670.77 7,672.80 7,670.77 7,672.80 69.0K
15:07 7,672.55 7,672.55 7,671.50 7,671.50 87.9K
15:08 7,670.96 7,671.01 7,670.13 7,670.13 74.5K
15:09 7,670.09 7,671.17 7,666.66 7,666.66 222.8K
15:10 7,667.26 7,667.62 7,667.23 7,667.39 147.2K
15:11 7,668.55 7,668.55 7,666.51 7,666.51 175.5K
15:12 7,666.52 7,666.66 7,666.20 7,666.20 81.5K
15:13 7,665.40 7,665.59 7,664.85 7,664.85 84.7K
15:14 7,665.17 7,665.47 7,664.86 7,665.47 76.1K
15:15 7,664.27 7,664.27 7,663.14 7,663.14 122.1K
15:16 7,663.85 7,665.65 7,663.85 7,665.65 109.5K
15:17 7,665.22 7,665.22 7,663.91 7,663.91 99.0K
15:18 7,663.20 7,663.24 7,662.63 7,662.94 108.7K
15:19 7,660.63 7,661.86 7,660.33 7,661.42 200.5K
15:20 7,661.08 7,661.09 7,660.72 7,660.72 110.9K
15:21 7,660.82 7,661.22 7,660.82 7,660.91 77.1K
15:22 7,660.63 7,660.63 7,659.56 7,660.14 142.5K
15:23 7,659.83 7,661.87 7,659.83 7,661.87 161.1K
15:24 7,661.72 7,661.72 7,661.39 7,661.39 50.6K
15:25 7,662.07 7,663.59 7,662.07 7,663.28 71.7K
15:26 7,663.42 7,664.05 7,663.16 7,664.05 141.6K
15:27 7,663.64 7,664.13 7,663.64 7,663.81 165.6K
15:28 7,663.13 7,663.13 7,662.43 7,662.53 148.2K
15:29 7,663.32 7,664.11 7,663.32 7,664.11 100.7K
15:30 7,664.35 7,664.53 7,663.25 7,664.53 143.9K
15:31 7,664.71 7,664.71 7,663.54 7,663.54 181.1K
15:32 7,663.35 7,663.91 7,663.09 7,663.09 112.6K
15:33 7,662.86 7,662.86 7,661.88 7,662.21 284.9K
15:34 7,662.55 7,664.36 7,662.55 7,664.18 218.8K
15:35 7,664.13 7,665.11 7,663.47 7,665.11 168.2K
15:36 7,665.92 7,665.92 7,664.00 7,664.00 157.2K
15:37 7,664.68 7,664.68 7,663.02 7,663.98 227.3K
15:38 7,664.20 7,664.20 7,662.03 7,663.52 194.7K
15:39 7,663.78 7,664.81 7,663.78 7,664.42 159.6K
15:40 7,665.06 7,666.69 7,665.03 7,666.69 208.9K
15:41 7,666.97 7,668.68 7,666.97 7,668.68 218.6K
15:42 7,668.75 7,668.75 7,668.07 7,668.07 181.9K
15:43 7,669.40 7,669.73 7,669.23 7,669.73 192.0K
15:44 7,670.07 7,671.59 7,670.07 7,671.59 212.2K
15:45 7,671.80 7,673.93 7,671.80 7,673.33 487.9K
15:46 7,673.55 7,673.55 7,672.74 7,673.02 151.6K
15:47 7,672.87 7,672.87 7,671.29 7,671.52 163.0K
15:48 7,672.70 7,673.76 7,672.68 7,673.76 181.2K
15:49 7,672.97 7,672.97 7,672.02 7,672.45 366.4K
15:50 7,673.69 7,674.27 7,672.45 7,673.25 676.0K
15:51 7,673.11 7,673.11 7,672.78 7,672.84 224.5K
15:52 7,673.11 7,673.11 7,670.98 7,670.98 382.5K
15:53 7,670.66 7,671.80 7,670.66 7,671.53 298.2K
15:54 7,671.38 7,671.96 7,670.83 7,671.96 487.6K
15:55 7,672.05 7,676.56 7,672.05 7,676.56 819.6K
15:56 7,677.18 7,677.18 7,675.92 7,677.07 746.9K
15:57 7,677.61 7,678.13 7,676.78 7,678.13 564.6K
15:58 7,678.74 7,679.49 7,677.86 7,679.49 687.8K
15:59 7,679.28 7,679.28 7,676.64 7,676.70 831.4K
16:00 7,677.68 7,679.45 7,677.68 7,679.45 62,012.0K
16:01 7,679.45 7,679.45 7,679.45 7,679.45 338.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし