S

TRGSPTS10
🏛️ カナダ →
8,048.42
最終更新: 2025-09-26
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 7,806.79 7,813.57 7,803.61 7,806.12 6,278.7K
09:31 7,805.41 7,809.22 7,802.68 7,809.22 475.3K
09:32 7,806.37 7,816.34 7,806.37 7,815.11 164.3K
09:33 7,816.25 7,816.25 7,814.00 7,815.19 453.0K
09:34 7,818.69 7,822.52 7,818.69 7,821.77 233.5K
09:35 7,822.18 7,825.58 7,822.18 7,825.58 184.1K
09:36 7,827.59 7,829.56 7,827.59 7,829.56 349.5K
09:37 7,832.19 7,835.39 7,832.19 7,835.39 206.4K
09:38 7,837.39 7,837.39 7,832.03 7,832.03 179.5K
09:39 7,826.72 7,828.55 7,825.49 7,828.55 185.8K
09:40 7,827.00 7,829.56 7,826.92 7,826.92 126.3K
09:41 7,827.05 7,827.05 7,821.64 7,823.01 219.8K
09:42 7,824.65 7,827.38 7,824.65 7,827.38 138.6K
09:43 7,827.02 7,829.06 7,826.10 7,828.66 154.8K
09:44 7,827.80 7,830.09 7,827.80 7,828.31 105.1K
09:45 7,829.22 7,829.22 7,826.84 7,826.84 178.3K
09:46 7,826.67 7,829.52 7,826.67 7,829.44 93.9K
09:47 7,829.23 7,832.07 7,829.23 7,832.07 128.0K
09:48 7,829.53 7,830.20 7,828.69 7,829.39 160.5K
09:49 7,830.81 7,832.34 7,830.81 7,831.34 191.6K
09:50 7,830.66 7,830.66 7,827.24 7,829.84 231.4K
09:51 7,830.70 7,833.10 7,830.70 7,833.10 159.7K
09:52 7,831.83 7,831.83 7,828.47 7,830.80 199.1K
09:53 7,829.46 7,830.78 7,829.46 7,830.78 93.1K
09:54 7,832.00 7,832.58 7,830.76 7,831.47 102.5K
09:55 7,829.88 7,829.88 7,827.05 7,827.05 205.6K
09:56 7,827.98 7,829.45 7,827.78 7,827.78 104.2K
09:57 7,827.10 7,827.45 7,826.63 7,826.63 149.8K
09:58 7,827.70 7,828.79 7,827.05 7,827.34 241.5K
09:59 7,827.71 7,829.61 7,827.71 7,829.60 255.4K
10:00 7,829.61 7,832.88 7,829.61 7,829.82 166.9K
10:01 7,831.38 7,831.54 7,829.77 7,831.54 142.9K
10:02 7,830.67 7,832.12 7,830.66 7,830.66 128.5K
10:03 7,830.03 7,831.19 7,829.86 7,829.86 159.6K
10:04 7,830.16 7,830.77 7,827.02 7,827.02 172.0K
10:05 7,826.48 7,826.78 7,824.15 7,824.15 122.0K
10:06 7,823.69 7,824.86 7,823.69 7,824.86 241.4K
10:07 7,824.50 7,827.31 7,824.50 7,827.31 113.1K
10:08 7,828.23 7,828.23 7,825.39 7,826.04 182.2K
10:09 7,824.49 7,826.56 7,822.90 7,826.56 153.8K
10:10 7,827.04 7,828.12 7,826.48 7,828.12 137.1K
10:11 7,828.31 7,828.85 7,826.87 7,828.07 73.5K
10:12 7,829.02 7,829.02 7,828.01 7,828.01 73.5K
10:13 7,827.25 7,827.25 7,824.51 7,824.51 93.0K
10:14 7,824.47 7,825.75 7,824.47 7,825.75 77.6K
10:15 7,826.82 7,826.82 7,824.39 7,824.39 120.7K
10:16 7,824.98 7,824.98 7,824.01 7,824.95 72.3K
10:17 7,825.22 7,826.33 7,825.22 7,826.33 74.1K
10:18 7,826.89 7,829.84 7,826.89 7,827.88 112.1K
10:19 7,826.87 7,826.87 7,826.05 7,826.23 86.3K
10:20 7,826.18 7,827.13 7,826.18 7,827.13 196.8K
10:21 7,825.61 7,826.39 7,825.40 7,825.40 72.8K
10:22 7,825.27 7,827.77 7,825.27 7,827.45 131.8K
10:23 7,827.10 7,827.10 7,825.26 7,825.26 120.4K
10:24 7,824.73 7,824.88 7,824.01 7,824.88 112.7K
10:25 7,827.29 7,828.04 7,826.75 7,827.59 193.8K
10:26 7,827.56 7,827.56 7,825.75 7,825.75 58.1K
10:27 7,825.51 7,825.63 7,824.68 7,824.68 67.4K
10:28 7,823.91 7,824.44 7,823.62 7,823.62 70.3K
10:29 7,823.27 7,823.27 7,819.53 7,819.53 82.3K
10:30 7,819.85 7,826.27 7,819.85 7,824.54 260.8K
10:31 7,824.86 7,826.10 7,822.12 7,822.12 105.4K
10:32 7,822.93 7,822.93 7,819.77 7,819.77 373.2K
10:33 7,819.93 7,820.13 7,819.78 7,820.13 147.7K
10:34 7,819.93 7,822.87 7,819.93 7,822.02 109.5K
10:35 7,819.62 7,819.62 7,818.91 7,819.04 133.1K
10:36 7,819.07 7,819.07 7,816.63 7,816.63 156.5K
10:37 7,817.20 7,818.02 7,816.74 7,818.02 63.8K
10:38 7,818.11 7,818.11 7,817.17 7,817.66 202.6K
10:39 7,818.78 7,818.78 7,816.89 7,816.89 90.3K
10:40 7,817.88 7,820.01 7,817.88 7,820.01 72.8K
10:41 7,820.50 7,821.35 7,820.50 7,821.35 255.1K
10:42 7,822.84 7,823.72 7,822.64 7,823.72 103.6K
10:43 7,823.68 7,823.82 7,821.18 7,821.18 82.5K
10:44 7,820.74 7,822.71 7,820.57 7,822.71 80.8K
10:45 7,822.43 7,822.43 7,821.15 7,821.56 58.1K
10:46 7,821.31 7,821.49 7,820.09 7,821.49 67.5K
10:47 7,821.47 7,822.17 7,821.47 7,822.17 49.9K
10:48 7,821.57 7,822.86 7,821.57 7,822.73 85.6K
10:49 7,823.65 7,825.19 7,823.65 7,825.19 84.2K
10:50 7,824.68 7,824.68 7,822.47 7,822.47 63.8K
10:51 7,821.67 7,821.96 7,820.39 7,820.39 66.9K
10:52 7,820.78 7,823.78 7,820.78 7,823.78 80.4K
10:53 7,824.63 7,825.41 7,824.61 7,824.76 42.4K
10:54 7,823.91 7,824.76 7,823.66 7,824.10 80.9K
10:55 7,825.05 7,825.31 7,824.10 7,825.31 99.1K
10:56 7,825.81 7,826.89 7,825.81 7,826.51 83.3K
10:57 7,825.62 7,828.11 7,825.62 7,828.11 66.5K
10:58 7,829.35 7,830.46 7,829.35 7,830.46 69.4K
10:59 7,831.23 7,831.27 7,829.47 7,831.27 129.9K
11:00 7,831.41 7,832.87 7,831.41 7,832.67 209.7K
11:01 7,832.75 7,832.75 7,829.88 7,829.88 70.5K
11:02 7,830.92 7,830.92 7,829.73 7,830.06 96.9K
11:03 7,829.91 7,829.91 7,829.34 7,829.34 66.0K
11:04 7,829.90 7,829.90 7,828.02 7,828.02 80.9K
11:05 7,827.89 7,828.35 7,827.41 7,827.41 89.2K
11:06 7,826.03 7,826.03 7,824.23 7,824.57 138.9K
11:07 7,824.60 7,826.80 7,824.60 7,826.80 111.0K
11:08 7,827.63 7,827.87 7,827.49 7,827.85 110.5K
11:09 7,828.46 7,828.46 7,827.33 7,827.33 87.8K
11:10 7,826.31 7,826.31 7,825.01 7,825.01 92.2K
11:11 7,825.09 7,825.99 7,824.90 7,824.90 48.5K
11:12 7,824.42 7,824.42 7,823.38 7,823.38 46.8K
11:13 7,822.86 7,823.89 7,822.86 7,823.89 81.0K
11:14 7,824.51 7,825.16 7,824.51 7,824.73 46.8K
11:15 7,824.16 7,824.81 7,823.60 7,824.81 351.0K
11:16 7,824.03 7,825.40 7,824.03 7,825.05 141.5K
11:17 7,824.53 7,824.53 7,824.12 7,824.21 119.4K
11:18 7,824.35 7,827.07 7,824.35 7,826.42 54.1K
11:19 7,826.88 7,827.06 7,826.57 7,827.06 170.7K
11:20 7,826.98 7,826.98 7,826.33 7,826.33 50.2K
11:21 7,826.09 7,826.70 7,824.72 7,824.72 169.4K
11:22 7,822.63 7,822.63 7,821.25 7,821.96 150.3K
11:23 7,821.08 7,822.88 7,821.08 7,822.33 179.0K
11:24 7,821.49 7,822.21 7,821.49 7,822.21 55.2K
11:25 7,821.03 7,822.79 7,821.03 7,822.79 85.4K
11:26 7,822.23 7,822.23 7,818.75 7,818.84 91.6K
11:27 7,818.08 7,818.08 7,816.89 7,816.89 111.5K
11:28 7,813.85 7,814.02 7,813.85 7,814.02 82.4K
11:29 7,813.43 7,814.16 7,813.38 7,814.16 104.3K
11:30 7,814.77 7,815.10 7,813.67 7,815.03 408.8K
11:31 7,816.00 7,817.06 7,815.94 7,817.06 69.1K
11:32 7,817.52 7,818.88 7,817.52 7,818.88 54.6K
11:33 7,819.50 7,819.89 7,819.50 7,819.89 129.6K
11:34 7,819.12 7,819.12 7,817.93 7,817.93 55.0K
11:35 7,818.24 7,818.24 7,818.19 7,818.19 73.6K
11:36 7,818.51 7,819.68 7,818.39 7,819.68 32.0K
11:37 7,818.86 7,820.86 7,818.86 7,820.86 90.1K
11:38 7,820.59 7,820.78 7,820.00 7,820.78 85.4K
11:39 7,820.94 7,821.81 7,820.13 7,821.81 51.3K
11:40 7,821.90 7,821.90 7,820.74 7,820.74 37.7K
11:41 7,821.16 7,821.63 7,820.76 7,821.39 31.0K
11:42 7,820.08 7,821.24 7,819.88 7,821.24 65.5K
11:43 7,822.24 7,822.93 7,822.24 7,822.93 172.2K
11:44 7,823.20 7,824.72 7,823.20 7,824.72 39.0K
11:45 7,824.24 7,824.24 7,821.48 7,821.48 112.2K
11:46 7,821.23 7,821.56 7,820.51 7,820.51 54.8K
11:47 7,820.22 7,820.22 7,817.91 7,817.91 66.0K
11:48 7,818.23 7,820.05 7,818.23 7,820.05 55.2K
11:49 7,820.83 7,821.92 7,820.83 7,821.92 68.0K
11:50 7,821.71 7,821.71 7,821.37 7,821.61 28.7K
11:51 7,821.79 7,821.79 7,817.43 7,818.15 103.9K
11:52 7,818.32 7,818.32 7,816.96 7,816.96 38.1K
11:53 7,817.74 7,817.82 7,817.06 7,817.82 50.4K
11:54 7,818.39 7,819.55 7,818.39 7,819.55 48.9K
11:55 7,819.99 7,820.00 7,819.37 7,819.48 47.6K
11:56 7,819.08 7,819.15 7,818.93 7,819.15 27.5K
11:57 7,819.62 7,821.15 7,819.62 7,821.15 42.2K
11:58 7,821.37 7,821.37 7,820.75 7,820.75 52.3K
11:59 7,820.26 7,820.74 7,820.06 7,820.42 88.6K
12:00 7,820.61 7,821.32 7,820.28 7,821.32 85.4K
12:01 7,822.10 7,823.96 7,822.10 7,823.93 73.8K
12:02 7,823.13 7,823.31 7,822.79 7,822.79 43.7K
12:03 7,823.00 7,823.13 7,822.49 7,822.49 32.3K
12:04 7,822.31 7,823.47 7,821.70 7,823.47 42.2K
12:05 7,823.34 7,823.69 7,823.03 7,823.69 37.4K
12:06 7,822.16 7,822.43 7,822.12 7,822.43 145.3K
12:07 7,822.34 7,822.85 7,822.34 7,822.71 49.7K
12:08 7,823.76 7,824.97 7,823.55 7,824.97 122.7K
12:09 7,825.74 7,826.69 7,825.66 7,825.66 57.9K
12:10 7,825.89 7,826.33 7,825.63 7,826.08 88.3K
12:11 7,824.42 7,824.42 7,823.44 7,823.44 42.4K
12:12 7,822.21 7,824.20 7,822.21 7,824.09 68.7K
12:13 7,824.01 7,824.28 7,823.72 7,823.87 65.9K
12:14 7,823.54 7,823.54 7,823.02 7,823.02 38.3K
12:15 7,823.48 7,825.58 7,823.48 7,825.58 58.7K
12:16 7,825.57 7,825.57 7,824.86 7,825.38 49.1K
12:17 7,825.74 7,825.91 7,823.27 7,823.27 76.0K
12:18 7,822.89 7,823.10 7,822.84 7,822.84 20.0K
12:19 7,824.11 7,824.11 7,822.78 7,822.78 157.9K
12:20 7,822.77 7,823.54 7,822.77 7,823.54 36.7K
12:21 7,824.92 7,826.57 7,824.92 7,826.57 71.4K
12:22 7,826.50 7,826.50 7,824.51 7,824.51 74.0K
12:23 7,824.45 7,824.45 7,824.03 7,824.07 24.2K
12:24 7,824.47 7,824.65 7,823.37 7,823.37 530.7K
12:25 7,823.85 7,825.22 7,823.85 7,825.22 32.8K
12:26 7,824.42 7,826.02 7,824.42 7,826.02 82.1K
12:27 7,825.82 7,826.53 7,824.13 7,824.13 81.9K
12:28 7,824.78 7,824.78 7,823.64 7,823.64 50.2K
12:29 7,823.57 7,824.57 7,823.57 7,824.57 47.2K
12:30 7,824.66 7,825.59 7,824.58 7,825.59 46.7K
12:31 7,825.81 7,827.35 7,825.81 7,825.95 63.2K
12:32 7,824.89 7,825.94 7,824.89 7,825.70 39.2K
12:33 7,825.62 7,826.03 7,825.62 7,825.84 21.9K
12:34 7,824.88 7,825.57 7,824.88 7,824.89 52.5K
12:35 7,824.54 7,824.79 7,824.47 7,824.79 35.7K
12:36 7,824.51 7,825.51 7,824.44 7,824.44 62.1K
12:37 7,824.57 7,824.57 7,823.71 7,823.71 82.5K
12:38 7,823.78 7,825.28 7,823.78 7,825.28 65.6K
12:39 7,825.55 7,826.62 7,825.55 7,825.98 64.1K
12:40 7,826.36 7,827.88 7,826.36 7,827.21 112.8K
12:41 7,826.30 7,826.30 7,825.65 7,826.26 58.6K
12:42 7,826.55 7,828.00 7,826.55 7,828.00 42.8K
12:43 7,828.30 7,829.13 7,828.30 7,829.13 36.2K
12:44 7,829.15 7,830.00 7,828.84 7,830.00 50.7K
12:45 7,830.47 7,830.97 7,830.32 7,830.32 45.1K
12:46 7,830.43 7,830.50 7,828.37 7,828.37 45.2K
12:47 7,828.18 7,828.21 7,827.73 7,828.21 33.3K
12:48 7,828.00 7,828.00 7,826.95 7,826.95 32.5K
12:49 7,826.74 7,827.05 7,826.03 7,827.05 44.8K
12:50 7,827.30 7,828.59 7,827.30 7,827.73 44.3K
12:51 7,827.55 7,828.20 7,827.28 7,828.01 108.2K
12:52 7,826.47 7,826.68 7,826.47 7,826.68 175.1K
12:53 7,826.51 7,826.51 7,825.91 7,825.91 51.3K
12:54 7,827.29 7,827.36 7,827.29 7,827.34 64.7K
12:55 7,825.94 7,825.94 7,825.19 7,825.19 152.9K
12:56 7,824.02 7,824.92 7,823.98 7,824.92 33.7K
12:57 7,824.83 7,825.92 7,824.57 7,824.57 54.4K
12:58 7,823.99 7,826.88 7,823.99 7,826.88 42.1K
12:59 7,826.89 7,826.89 7,826.37 7,826.55 111.4K
13:00 7,826.82 7,827.12 7,826.78 7,826.98 35.9K
13:01 7,827.87 7,828.26 7,827.64 7,828.18 60.1K
13:02 7,827.94 7,827.94 7,827.08 7,827.08 33.6K
13:03 7,827.41 7,827.41 7,826.68 7,826.68 32.5K
13:04 7,826.44 7,828.03 7,826.02 7,828.03 44.7K
13:05 7,827.90 7,829.79 7,827.90 7,829.79 75.0K
13:06 7,829.78 7,830.08 7,829.60 7,830.08 28.2K
13:07 7,829.88 7,830.20 7,829.76 7,829.76 50.0K
13:08 7,829.76 7,830.21 7,829.76 7,830.21 191.4K
13:09 7,830.28 7,831.16 7,830.28 7,830.96 83.6K
13:10 7,830.54 7,830.80 7,830.00 7,830.00 36.5K
13:11 7,829.33 7,830.68 7,828.98 7,830.68 112.6K
13:12 7,831.12 7,831.72 7,831.12 7,831.71 130.8K
13:13 7,832.48 7,832.48 7,830.93 7,830.93 97.5K
13:14 7,830.20 7,831.15 7,830.20 7,831.15 89.6K
13:15 7,831.93 7,831.93 7,831.66 7,831.82 55.2K
13:16 7,832.05 7,832.34 7,831.83 7,832.34 222.5K
13:17 7,831.64 7,832.07 7,831.64 7,831.85 31.1K
13:18 7,831.71 7,831.71 7,830.74 7,830.80 35.5K
13:19 7,829.55 7,829.55 7,828.09 7,828.09 82.2K
13:20 7,827.93 7,828.19 7,827.41 7,827.41 69.6K
13:21 7,827.53 7,827.53 7,826.13 7,826.13 51.4K
13:22 7,825.80 7,827.65 7,825.80 7,827.65 156.8K
13:23 7,828.02 7,828.97 7,828.02 7,828.67 63.6K
13:24 7,828.37 7,828.37 7,827.83 7,828.22 103.1K
13:25 7,828.86 7,829.49 7,828.70 7,828.70 44.9K
13:26 7,828.49 7,829.50 7,828.49 7,829.00 69.9K
13:27 7,828.92 7,830.12 7,828.92 7,829.58 71.0K
13:28 7,829.28 7,829.28 7,828.52 7,828.52 51.2K
13:29 7,828.48 7,828.48 7,827.81 7,827.90 69.3K
13:30 7,827.69 7,827.69 7,826.65 7,826.65 42.0K
13:31 7,826.68 7,827.58 7,826.68 7,827.58 75.6K
13:32 7,827.99 7,829.77 7,827.99 7,829.77 62.4K
13:33 7,829.71 7,830.71 7,829.71 7,830.42 116.5K
13:34 7,830.21 7,830.24 7,830.11 7,830.20 44.9K
13:35 7,830.35 7,830.35 7,829.62 7,829.62 39.2K
13:36 7,829.50 7,829.50 7,828.11 7,828.11 45.9K
13:37 7,828.29 7,828.57 7,827.94 7,828.50 47.1K
13:38 7,828.91 7,829.28 7,828.91 7,829.28 39.5K
13:39 7,829.64 7,829.96 7,829.64 7,829.92 40.9K
13:40 7,830.75 7,831.15 7,830.62 7,830.62 54.3K
13:41 7,829.92 7,829.93 7,829.52 7,829.52 37.7K
13:42 7,829.79 7,831.00 7,829.79 7,831.00 24.1K
13:43 7,831.25 7,831.73 7,831.25 7,831.69 54.7K
13:44 7,831.81 7,831.99 7,831.54 7,831.99 19.3K
13:45 7,832.67 7,834.38 7,832.67 7,834.38 25.7K
13:46 7,833.92 7,834.97 7,833.92 7,834.97 27.1K
13:47 7,834.49 7,835.33 7,834.49 7,835.33 82.7K
13:48 7,835.42 7,835.97 7,835.39 7,835.97 101.7K
13:49 7,836.15 7,836.97 7,835.99 7,836.97 235.8K
13:50 7,837.28 7,838.18 7,837.28 7,838.18 157.6K
13:51 7,837.72 7,837.81 7,837.24 7,837.24 107.2K
13:52 7,838.51 7,838.51 7,837.58 7,837.65 91.9K
13:53 7,837.76 7,837.76 7,837.50 7,837.50 114.7K
13:54 7,837.60 7,838.95 7,837.60 7,838.63 97.2K
13:55 7,838.84 7,838.84 7,837.55 7,837.55 183.7K
13:56 7,837.53 7,837.53 7,834.49 7,834.49 197.6K
13:57 7,834.95 7,835.08 7,834.31 7,834.31 105.2K
13:58 7,833.68 7,835.27 7,833.68 7,835.27 83.7K
13:59 7,835.11 7,838.58 7,835.11 7,838.58 140.4K
14:00 7,839.15 7,850.39 7,839.15 7,847.41 778.6K
14:01 7,844.43 7,844.43 7,839.38 7,839.38 292.8K
14:02 7,839.13 7,840.67 7,838.65 7,840.67 153.7K
14:03 7,842.08 7,845.92 7,841.68 7,845.92 217.5K
14:04 7,845.03 7,847.37 7,845.03 7,846.21 268.1K
14:05 7,845.08 7,848.46 7,845.08 7,848.46 127.7K
14:06 7,848.81 7,848.81 7,840.21 7,840.21 130.0K
14:07 7,841.37 7,842.23 7,840.01 7,842.23 67.5K
14:08 7,842.98 7,842.98 7,837.54 7,837.54 82.8K
14:09 7,837.53 7,839.87 7,837.53 7,838.62 64.7K
14:10 7,837.47 7,837.76 7,834.98 7,837.76 208.6K
14:11 7,838.36 7,839.47 7,837.11 7,839.47 96.2K
14:12 7,839.63 7,841.68 7,837.47 7,837.47 113.9K
14:13 7,836.37 7,836.37 7,832.19 7,832.19 165.3K
14:14 7,833.49 7,833.49 7,830.39 7,830.39 281.5K
14:15 7,830.14 7,830.14 7,825.58 7,825.58 263.0K
14:16 7,828.83 7,832.27 7,828.83 7,832.27 288.3K
14:17 7,831.97 7,837.07 7,831.97 7,837.07 179.0K
14:18 7,835.27 7,837.97 7,834.84 7,836.94 211.9K
14:19 7,837.40 7,838.96 7,837.40 7,838.46 213.8K
14:20 7,835.87 7,835.88 7,834.42 7,834.42 98.2K
14:21 7,833.71 7,834.39 7,833.71 7,833.77 147.8K
14:22 7,833.98 7,842.90 7,833.98 7,842.90 218.1K
14:23 7,843.56 7,844.17 7,842.07 7,842.07 127.4K
14:24 7,843.76 7,843.94 7,842.98 7,842.98 139.4K
14:25 7,843.62 7,845.02 7,843.62 7,845.02 47.8K
14:26 7,843.99 7,844.99 7,842.53 7,842.53 80.0K
14:27 7,841.80 7,841.80 7,839.44 7,839.88 90.0K
14:28 7,842.84 7,846.34 7,842.84 7,846.29 117.7K
14:29 7,847.27 7,847.27 7,845.73 7,847.11 135.0K
14:30 7,848.47 7,848.83 7,846.60 7,846.60 95.8K
14:31 7,846.12 7,848.60 7,844.00 7,844.00 227.9K
14:32 7,842.46 7,842.46 7,832.84 7,832.84 199.2K
14:33 7,836.47 7,837.60 7,833.70 7,837.60 228.7K
14:34 7,837.60 7,839.56 7,837.60 7,838.11 64.3K
14:35 7,835.79 7,835.79 7,830.54 7,830.54 143.2K
14:36 7,833.87 7,840.64 7,833.87 7,840.58 208.6K
14:37 7,836.34 7,836.34 7,828.34 7,828.34 156.9K
14:38 7,827.81 7,832.86 7,827.81 7,832.86 70.2K
14:39 7,832.58 7,832.58 7,828.12 7,828.12 558.1K
14:40 7,826.77 7,830.62 7,825.13 7,830.62 109.2K
14:41 7,832.20 7,835.34 7,830.68 7,835.34 196.0K
14:42 7,835.56 7,835.56 7,822.87 7,822.87 287.3K
14:43 7,824.22 7,824.86 7,821.13 7,821.13 139.8K
14:44 7,826.47 7,828.74 7,825.15 7,825.15 146.0K
14:45 7,826.23 7,827.40 7,823.76 7,823.76 107.7K
14:46 7,822.57 7,822.57 7,819.07 7,819.07 182.1K
14:47 7,819.52 7,827.75 7,819.52 7,827.75 196.0K
14:48 7,827.73 7,834.08 7,827.73 7,834.08 157.7K
14:49 7,834.61 7,834.61 7,827.49 7,827.49 102.4K
14:50 7,825.57 7,825.57 7,820.96 7,824.71 147.2K
14:51 7,823.70 7,823.70 7,815.81 7,818.18 129.8K
14:52 7,817.44 7,817.44 7,811.44 7,811.44 195.4K
14:53 7,809.42 7,809.42 7,805.70 7,806.03 368.5K
14:54 7,806.15 7,806.97 7,805.23 7,806.79 125.3K
14:55 7,809.92 7,820.13 7,809.92 7,820.13 284.7K
14:56 7,823.37 7,824.41 7,819.12 7,824.41 190.5K
14:57 7,823.70 7,824.93 7,822.80 7,823.24 105.4K
14:58 7,821.72 7,825.39 7,821.72 7,825.39 97.0K
14:59 7,825.02 7,825.90 7,824.54 7,825.19 79.8K
15:00 7,826.59 7,834.19 7,826.59 7,834.19 227.6K
15:01 7,833.52 7,833.52 7,829.17 7,829.81 162.4K
15:02 7,836.85 7,838.93 7,835.06 7,836.03 217.5K
15:03 7,835.55 7,835.55 7,832.63 7,833.52 115.2K
15:04 7,834.15 7,834.15 7,833.75 7,834.13 72.8K
15:05 7,833.98 7,835.29 7,833.37 7,833.37 85.8K
15:06 7,835.67 7,837.51 7,835.67 7,835.99 119.7K
15:07 7,837.08 7,838.88 7,837.08 7,838.19 162.5K
15:08 7,838.63 7,842.01 7,838.63 7,842.01 134.3K
15:09 7,841.39 7,841.39 7,837.40 7,837.40 96.4K
15:10 7,835.56 7,840.34 7,835.56 7,840.34 287.2K
15:11 7,837.58 7,837.58 7,833.94 7,833.94 89.6K
15:12 7,835.35 7,835.35 7,833.79 7,833.79 75.6K
15:13 7,834.27 7,835.87 7,832.19 7,832.19 97.2K
15:14 7,832.39 7,832.55 7,831.30 7,831.30 83.8K
15:15 7,831.79 7,835.82 7,831.79 7,835.08 133.9K
15:16 7,834.90 7,837.07 7,834.90 7,837.07 67.7K
15:17 7,839.53 7,846.21 7,839.53 7,846.21 165.5K
15:18 7,844.30 7,844.30 7,840.66 7,840.66 114.8K
15:19 7,840.57 7,840.57 7,838.11 7,838.93 110.2K
15:20 7,841.41 7,841.93 7,840.84 7,841.22 71.3K
15:21 7,843.96 7,845.09 7,843.96 7,844.84 125.3K
15:22 7,843.79 7,843.79 7,842.66 7,842.66 97.6K
15:23 7,843.42 7,843.54 7,843.29 7,843.54 49.5K
15:24 7,844.86 7,850.83 7,844.86 7,850.83 140.5K
15:25 7,851.43 7,851.43 7,849.19 7,849.19 176.4K
15:26 7,850.55 7,850.55 7,848.50 7,848.50 65.8K
15:27 7,848.65 7,848.80 7,847.61 7,848.34 91.5K
15:28 7,850.32 7,851.69 7,850.32 7,850.52 95.0K
15:29 7,851.45 7,851.45 7,849.66 7,849.66 101.4K
15:30 7,848.55 7,848.55 7,845.79 7,845.79 218.3K
15:31 7,847.73 7,847.73 7,842.61 7,842.61 165.7K
15:32 7,842.22 7,842.22 7,840.30 7,840.30 104.9K
15:33 7,840.74 7,842.92 7,840.74 7,842.42 119.7K
15:34 7,842.00 7,842.75 7,841.99 7,841.99 80.9K
15:35 7,842.23 7,846.71 7,842.23 7,846.15 128.0K
15:36 7,845.89 7,848.44 7,845.89 7,848.44 136.9K
15:37 7,847.13 7,848.19 7,846.06 7,846.06 245.2K
15:38 7,844.86 7,844.86 7,843.30 7,844.08 214.8K
15:39 7,844.30 7,845.40 7,844.30 7,844.87 191.4K
15:40 7,844.52 7,844.52 7,842.72 7,842.72 189.4K
15:41 7,843.04 7,845.37 7,843.04 7,845.37 111.0K
15:42 7,845.55 7,847.86 7,845.55 7,847.86 156.9K
15:43 7,847.15 7,847.29 7,847.05 7,847.05 323.3K
15:44 7,847.23 7,849.54 7,847.23 7,849.54 261.2K
15:45 7,848.98 7,848.98 7,847.33 7,847.33 194.7K
15:46 7,846.47 7,846.47 7,843.95 7,845.06 253.4K
15:47 7,845.80 7,845.80 7,843.69 7,843.69 245.6K
15:48 7,844.98 7,845.65 7,844.15 7,844.15 144.6K
15:49 7,845.21 7,845.80 7,844.10 7,844.10 204.5K
15:50 7,844.95 7,844.95 7,830.84 7,830.84 883.1K
15:51 7,829.46 7,830.99 7,828.81 7,828.81 319.9K
15:52 7,829.13 7,829.13 7,827.96 7,828.18 300.3K
15:53 7,829.05 7,829.05 7,827.73 7,827.93 303.2K
15:54 7,827.48 7,829.46 7,827.48 7,829.01 327.7K
15:55 7,830.17 7,833.62 7,830.17 7,832.33 527.1K
15:56 7,830.22 7,830.22 7,824.84 7,824.84 775.7K
15:57 7,823.90 7,823.90 7,821.31 7,821.31 430.5K
15:58 7,822.25 7,823.36 7,821.88 7,823.36 574.8K
15:59 7,824.40 7,825.29 7,824.15 7,824.60 903.7K
16:00 7,824.45 7,826.29 7,824.45 7,826.29 37,457.7K
16:01 7,826.29 7,826.29 7,826.29 7,826.29 165.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし