S

TRGSPTS40
🏛️ カナダ →
12,882.50
最終更新: 2025-10-08
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 10,539.52 10,601.80 10,539.52 10,601.61 1,371.0K
09:31 10,596.28 10,606.70 10,594.44 10,606.70 178.4K
09:32 10,606.41 10,606.41 10,595.24 10,601.55 65.6K
09:33 10,604.09 10,604.09 10,600.67 10,600.67 48.1K
09:34 10,597.69 10,597.69 10,595.04 10,595.04 49.1K
09:35 10,595.37 10,595.37 10,592.76 10,592.89 70.7K
09:36 10,593.42 10,594.01 10,588.81 10,588.81 75.5K
09:37 10,588.66 10,591.88 10,588.66 10,591.88 48.4K
09:38 10,592.14 10,592.62 10,592.14 10,592.27 39.6K
09:39 10,590.36 10,590.45 10,587.61 10,587.70 102.9K
09:40 10,590.26 10,592.36 10,590.10 10,592.36 98.4K
09:41 10,591.49 10,592.62 10,591.21 10,592.62 98.4K
09:42 10,591.61 10,592.41 10,591.41 10,591.84 54.2K
09:43 10,591.30 10,591.30 10,589.57 10,589.57 40.7K
09:44 10,590.21 10,590.21 10,586.91 10,587.47 43.1K
09:45 10,588.61 10,596.33 10,588.61 10,596.33 168.1K
09:46 10,594.82 10,600.39 10,594.82 10,600.34 96.2K
09:47 10,601.07 10,602.43 10,598.50 10,598.84 74.2K
09:48 10,597.29 10,601.83 10,596.38 10,601.83 37.6K
09:49 10,601.73 10,602.08 10,600.62 10,600.62 85.0K
09:50 10,601.43 10,601.43 10,599.43 10,601.18 131.6K
09:51 10,602.39 10,604.45 10,602.39 10,604.45 78.0K
09:52 10,607.21 10,609.53 10,606.94 10,606.94 212.0K
09:53 10,606.56 10,606.94 10,606.30 10,606.62 111.3K
09:54 10,607.14 10,607.14 10,601.25 10,601.25 195.2K
09:55 10,601.09 10,602.30 10,599.54 10,599.54 79.7K
09:56 10,601.23 10,601.59 10,599.24 10,601.59 60.3K
09:57 10,599.06 10,600.85 10,598.72 10,598.72 39.9K
09:58 10,597.17 10,600.15 10,597.17 10,598.30 60.3K
09:59 10,599.32 10,600.87 10,599.32 10,600.61 49.3K
10:00 10,600.71 10,600.80 10,598.49 10,600.37 54.2K
10:01 10,600.64 10,600.64 10,596.48 10,596.48 85.2K
10:02 10,600.65 10,601.20 10,600.18 10,600.72 37.2K
10:03 10,602.17 10,604.63 10,602.17 10,604.63 73.3K
10:04 10,604.14 10,604.22 10,602.16 10,602.16 48.9K
10:05 10,603.07 10,605.66 10,603.07 10,604.75 62.7K
10:06 10,603.82 10,605.27 10,603.82 10,604.92 86.3K
10:07 10,603.84 10,604.28 10,603.84 10,603.96 36.3K
10:08 10,603.35 10,605.95 10,603.35 10,604.69 56.6K
10:09 10,606.43 10,608.37 10,605.66 10,608.37 76.7K
10:10 10,606.23 10,608.84 10,606.23 10,608.84 74.2K
10:11 10,609.39 10,611.12 10,608.25 10,608.25 149.1K
10:12 10,607.92 10,610.53 10,607.92 10,609.95 47.0K
10:13 10,607.52 10,609.34 10,607.52 10,609.34 57.4K
10:14 10,607.88 10,607.88 10,605.34 10,605.34 69.6K
10:15 10,605.18 10,605.18 10,603.28 10,603.72 52.2K
10:16 10,603.97 10,605.74 10,603.87 10,604.78 72.2K
10:17 10,604.13 10,605.96 10,604.13 10,605.96 59.2K
10:18 10,605.76 10,606.95 10,605.70 10,606.95 69.2K
10:19 10,605.09 10,605.09 10,603.85 10,603.85 32.0K
10:20 10,603.44 10,603.44 10,602.06 10,602.40 33.9K
10:21 10,602.87 10,603.97 10,602.87 10,602.95 55.8K
10:22 10,603.60 10,605.63 10,603.60 10,604.65 38.4K
10:23 10,604.83 10,604.83 10,603.13 10,603.13 35.0K
10:24 10,603.29 10,603.88 10,603.04 10,603.88 37.2K
10:25 10,603.55 10,604.26 10,603.29 10,604.22 31.1K
10:26 10,604.95 10,605.88 10,604.60 10,604.60 46.0K
10:27 10,605.16 10,605.29 10,603.73 10,603.73 33.3K
10:28 10,604.70 10,607.32 10,604.70 10,607.32 91.5K
10:29 10,606.91 10,610.92 10,606.37 10,610.92 118.5K
10:30 10,610.55 10,611.10 10,610.55 10,611.10 59.5K
10:31 10,612.16 10,615.01 10,612.12 10,614.59 65.8K
10:32 10,614.10 10,616.31 10,614.10 10,616.31 66.9K
10:33 10,617.31 10,617.97 10,615.86 10,615.86 98.4K
10:34 10,615.81 10,616.94 10,615.50 10,616.09 42.1K
10:35 10,616.27 10,616.78 10,616.18 10,616.36 45.2K
10:36 10,616.09 10,616.73 10,615.82 10,616.73 36.2K
10:37 10,618.83 10,618.83 10,617.92 10,618.15 38.4K
10:38 10,618.11 10,620.70 10,616.95 10,620.70 58.0K
10:39 10,620.81 10,623.15 10,620.81 10,623.15 98.8K
10:40 10,624.61 10,625.19 10,623.34 10,623.34 76.2K
10:41 10,622.98 10,623.25 10,622.51 10,622.93 51.8K
10:42 10,623.70 10,624.43 10,623.41 10,624.43 42.5K
10:43 10,624.40 10,624.71 10,624.40 10,624.43 38.9K
10:44 10,625.30 10,625.76 10,625.25 10,625.76 45.9K
10:45 10,625.38 10,626.60 10,625.30 10,626.60 80.8K
10:46 10,626.26 10,626.83 10,624.57 10,624.57 51.2K
10:47 10,624.05 10,625.51 10,623.04 10,625.51 48.4K
10:48 10,624.25 10,624.25 10,622.55 10,622.55 32.7K
10:49 10,623.52 10,623.52 10,620.48 10,620.48 47.0K
10:50 10,621.06 10,622.22 10,620.49 10,620.49 144.3K
10:51 10,621.25 10,623.21 10,621.25 10,622.61 45.0K
10:52 10,624.06 10,624.06 10,622.21 10,622.51 47.2K
10:53 10,622.37 10,622.37 10,621.26 10,621.26 27.2K
10:54 10,622.27 10,622.95 10,621.80 10,621.80 25.2K
10:55 10,621.47 10,621.77 10,621.42 10,621.67 53.9K
10:56 10,621.47 10,622.23 10,620.44 10,620.44 172.6K
10:57 10,620.37 10,621.21 10,620.26 10,620.26 62.8K
10:58 10,620.59 10,620.81 10,620.47 10,620.81 27.5K
10:59 10,621.53 10,621.53 10,619.42 10,619.42 34.6K
11:00 10,617.21 10,618.80 10,617.14 10,618.80 70.6K
11:01 10,618.18 10,618.18 10,616.95 10,616.95 61.8K
11:02 10,615.91 10,615.91 10,613.85 10,613.85 44.0K
11:03 10,614.82 10,615.74 10,613.50 10,615.60 79.5K
11:04 10,616.29 10,618.61 10,616.29 10,616.81 39.8K
11:05 10,616.41 10,616.64 10,614.44 10,614.44 27.3K
11:06 10,614.01 10,615.18 10,614.01 10,615.18 33.6K
11:07 10,615.23 10,615.63 10,615.23 10,615.47 38.7K
11:08 10,616.21 10,616.66 10,616.21 10,616.66 45.6K
11:09 10,616.95 10,618.23 10,616.95 10,618.23 33.2K
11:10 10,618.55 10,618.55 10,617.04 10,617.04 44.9K
11:11 10,616.92 10,616.92 10,615.06 10,615.06 36.6K
11:12 10,613.77 10,614.75 10,613.38 10,614.75 53.3K
11:13 10,614.91 10,614.91 10,612.78 10,612.78 44.1K
11:14 10,613.41 10,614.70 10,613.41 10,614.70 24.6K
11:15 10,614.43 10,615.49 10,614.43 10,615.49 27.5K
11:16 10,615.75 10,615.95 10,615.27 10,615.38 41.3K
11:17 10,615.51 10,615.51 10,614.13 10,615.35 38.4K
11:18 10,615.50 10,615.50 10,614.83 10,614.89 28.8K
11:19 10,614.76 10,614.76 10,612.82 10,612.89 33.2K
11:20 10,612.28 10,612.28 10,610.84 10,610.84 101.0K
11:21 10,610.36 10,610.36 10,609.16 10,609.16 30.9K
11:22 10,609.96 10,609.96 10,609.55 10,609.60 65.8K
11:23 10,609.27 10,610.95 10,609.27 10,609.75 35.8K
11:24 10,610.27 10,610.70 10,609.68 10,610.70 23.6K
11:25 10,610.79 10,612.25 10,610.79 10,611.77 25.9K
11:26 10,611.87 10,612.40 10,611.85 10,612.40 36.4K
11:27 10,612.56 10,612.56 10,611.54 10,611.86 43.7K
11:28 10,610.22 10,610.22 10,608.00 10,608.36 39.6K
11:29 10,608.41 10,608.47 10,607.80 10,608.18 28.5K
11:30 10,607.95 10,608.52 10,607.95 10,607.97 51.2K
11:31 10,607.96 10,608.77 10,607.39 10,608.77 47.8K
11:32 10,609.55 10,609.55 10,608.44 10,608.99 28.6K
11:33 10,609.24 10,613.01 10,609.24 10,613.01 143.2K
11:34 10,612.07 10,612.69 10,612.07 10,612.69 46.2K
11:35 10,612.88 10,613.58 10,612.88 10,613.58 49.4K
11:36 10,613.07 10,613.07 10,611.03 10,611.03 77.4K
11:37 10,610.72 10,611.71 10,610.72 10,611.27 54.8K
11:38 10,611.27 10,611.27 10,609.21 10,609.77 75.1K
11:39 10,611.04 10,611.82 10,610.37 10,611.82 60.0K
11:40 10,611.77 10,614.35 10,611.31 10,614.35 177.9K
11:41 10,614.70 10,615.57 10,614.20 10,614.20 86.4K
11:42 10,615.06 10,618.26 10,615.06 10,618.26 59.2K
11:43 10,618.17 10,620.28 10,618.17 10,619.33 90.9K
11:44 10,619.30 10,621.38 10,619.30 10,621.38 34.8K
11:45 10,621.76 10,621.78 10,620.74 10,620.74 31.8K
11:46 10,621.73 10,623.13 10,621.50 10,623.13 50.9K
11:47 10,623.45 10,626.31 10,623.43 10,626.31 95.9K
11:48 10,626.71 10,629.41 10,626.71 10,629.41 78.6K
11:49 10,627.17 10,627.17 10,626.85 10,626.97 56.6K
11:50 10,626.05 10,628.80 10,626.05 10,628.80 60.9K
11:51 10,629.24 10,629.24 10,627.41 10,629.06 70.0K
11:52 10,630.85 10,630.89 10,630.59 10,630.73 46.0K
11:53 10,630.04 10,630.29 10,628.68 10,628.68 64.1K
11:54 10,628.69 10,628.69 10,628.09 10,628.09 43.0K
11:55 10,627.26 10,627.81 10,627.15 10,627.66 33.5K
11:56 10,627.76 10,628.83 10,627.39 10,627.55 44.7K
11:57 10,628.91 10,629.07 10,626.81 10,629.07 63.7K
11:58 10,629.50 10,630.32 10,629.32 10,629.32 42.8K
11:59 10,628.77 10,629.81 10,628.77 10,629.81 33.1K
12:00 10,629.35 10,629.35 10,625.87 10,625.87 52.0K
12:01 10,625.13 10,626.98 10,625.13 10,626.74 41.5K
12:02 10,626.30 10,626.30 10,625.03 10,625.05 140.7K
12:03 10,625.59 10,626.03 10,625.59 10,626.03 47.8K
12:04 10,625.86 10,625.86 10,624.93 10,625.18 27.4K
12:05 10,626.48 10,628.71 10,626.48 10,628.71 56.2K
12:06 10,627.75 10,628.26 10,627.56 10,628.26 51.0K
12:07 10,629.27 10,629.80 10,627.54 10,627.54 68.5K
12:08 10,628.39 10,628.41 10,627.64 10,628.41 40.9K
12:09 10,627.72 10,628.59 10,627.72 10,628.46 101.9K
12:10 10,629.19 10,629.91 10,629.19 10,629.91 43.4K
12:11 10,630.50 10,630.68 10,630.05 10,630.38 61.2K
12:12 10,628.79 10,629.19 10,628.32 10,629.19 45.6K
12:13 10,629.12 10,631.17 10,629.03 10,631.17 38.6K
12:14 10,632.11 10,633.38 10,632.02 10,633.38 40.9K
12:15 10,633.15 10,634.52 10,633.15 10,634.28 54.6K
12:16 10,633.98 10,633.98 10,632.33 10,633.16 30.8K
12:17 10,632.91 10,633.20 10,632.25 10,632.25 27.0K
12:18 10,631.65 10,633.64 10,631.65 10,633.06 47.3K
12:19 10,633.05 10,634.15 10,633.05 10,634.15 26.8K
12:20 10,630.88 10,631.58 10,630.66 10,631.58 96.4K
12:21 10,632.49 10,632.63 10,632.49 10,632.62 33.3K
12:22 10,631.33 10,632.55 10,631.33 10,631.96 48.3K
12:23 10,631.67 10,632.54 10,631.43 10,632.48 34.5K
12:24 10,632.53 10,632.53 10,632.16 10,632.16 24.4K
12:25 10,632.76 10,632.93 10,631.92 10,632.33 70.9K
12:26 10,632.93 10,634.82 10,632.93 10,634.82 48.7K
12:27 10,634.89 10,634.89 10,634.18 10,634.25 40.7K
12:28 10,633.25 10,635.84 10,633.25 10,634.80 76.7K
12:29 10,635.50 10,635.50 10,634.57 10,634.85 32.6K
12:30 10,634.78 10,635.69 10,634.39 10,634.39 28.9K
12:31 10,633.69 10,634.35 10,633.69 10,633.83 33.5K
12:32 10,633.32 10,634.69 10,633.32 10,634.69 32.2K
12:33 10,635.32 10,635.32 10,634.89 10,635.24 43.1K
12:34 10,634.04 10,634.04 10,633.73 10,633.74 54.4K
12:35 10,633.26 10,634.13 10,632.82 10,634.13 24.7K
12:36 10,633.56 10,633.67 10,633.30 10,633.36 26.8K
12:37 10,631.67 10,632.95 10,631.67 10,632.43 43.2K
12:38 10,632.58 10,633.14 10,632.58 10,632.77 35.2K
12:39 10,632.03 10,632.48 10,632.02 10,632.47 68.5K
12:40 10,633.59 10,633.59 10,632.60 10,632.60 21.6K
12:41 10,632.47 10,633.62 10,632.47 10,633.62 31.3K
12:42 10,633.16 10,633.84 10,632.84 10,632.95 48.8K
12:43 10,632.78 10,632.78 10,631.05 10,631.05 47.0K
12:44 10,630.90 10,631.65 10,629.92 10,630.40 41.5K
12:45 10,630.96 10,631.08 10,630.62 10,630.65 18.5K
12:46 10,629.68 10,631.91 10,629.68 10,631.37 25.5K
12:47 10,630.22 10,630.22 10,629.60 10,630.19 37.3K
12:48 10,630.53 10,631.25 10,630.48 10,631.25 40.6K
12:49 10,630.28 10,630.57 10,630.17 10,630.37 40.8K
12:50 10,630.86 10,630.88 10,629.35 10,629.35 35.1K
12:51 10,629.36 10,630.98 10,629.36 10,630.98 30.3K
12:52 10,630.28 10,630.43 10,630.05 10,630.34 23.9K
12:53 10,630.22 10,630.48 10,630.22 10,630.37 22.8K
12:54 10,630.87 10,630.87 10,629.58 10,630.31 57.0K
12:55 10,630.88 10,630.88 10,630.05 10,630.05 10.2K
12:56 10,629.03 10,629.63 10,628.54 10,629.63 32.7K
12:57 10,630.28 10,630.64 10,630.09 10,630.09 19.0K
12:58 10,629.80 10,629.80 10,628.14 10,628.14 37.8K
12:59 10,626.31 10,626.64 10,625.74 10,626.64 30.9K
13:00 10,626.77 10,626.95 10,626.36 10,626.36 46.4K
13:01 10,626.23 10,626.48 10,626.11 10,626.30 29.9K
13:02 10,625.68 10,625.68 10,624.82 10,624.82 34.0K
13:03 10,624.87 10,624.87 10,624.15 10,624.26 29.1K
13:04 10,624.30 10,625.84 10,624.30 10,625.25 23.7K
13:05 10,625.71 10,627.53 10,625.71 10,627.53 44.3K
13:06 10,628.71 10,630.17 10,628.71 10,630.17 48.6K
13:07 10,629.90 10,630.30 10,629.19 10,629.19 37.4K
13:08 10,628.82 10,628.82 10,627.19 10,627.19 39.8K
13:09 10,626.33 10,627.17 10,626.33 10,627.17 29.9K
13:10 10,627.58 10,627.58 10,625.00 10,625.00 41.5K
13:11 10,624.68 10,625.03 10,624.25 10,625.03 25.2K
13:12 10,625.80 10,628.34 10,625.80 10,627.48 54.2K
13:13 10,627.48 10,628.16 10,627.06 10,627.06 41.0K
13:14 10,626.43 10,627.80 10,626.20 10,627.80 17.4K
13:15 10,627.65 10,627.65 10,626.33 10,626.33 34.6K
13:16 10,626.38 10,626.38 10,624.83 10,624.83 26.9K
13:17 10,623.53 10,623.53 10,621.87 10,621.87 35.4K
13:18 10,621.53 10,621.77 10,620.94 10,621.77 46.3K
13:19 10,621.35 10,621.60 10,620.95 10,620.95 23.9K
13:20 10,621.06 10,621.48 10,620.39 10,621.48 50.3K
13:21 10,620.91 10,623.18 10,620.91 10,622.54 34.2K
13:22 10,622.63 10,623.38 10,622.02 10,622.50 41.8K
13:23 10,622.94 10,623.30 10,622.76 10,622.76 27.7K
13:24 10,623.46 10,623.70 10,623.31 10,623.70 38.4K
13:25 10,622.82 10,623.25 10,622.82 10,622.82 142.9K
13:26 10,623.35 10,623.58 10,623.02 10,623.39 36.1K
13:27 10,623.56 10,624.37 10,623.56 10,624.36 87.6K
13:28 10,624.71 10,625.56 10,624.71 10,625.56 65.2K
13:29 10,625.02 10,625.70 10,624.74 10,624.74 33.3K
13:30 10,624.81 10,624.81 10,622.46 10,622.46 42.6K
13:31 10,622.23 10,622.23 10,621.89 10,621.89 14.3K
13:32 10,621.77 10,622.99 10,621.61 10,622.99 37.4K
13:33 10,622.30 10,622.30 10,618.59 10,618.59 44.8K
13:34 10,618.49 10,618.55 10,618.05 10,618.55 23.9K
13:35 10,619.57 10,620.11 10,619.26 10,620.11 31.9K
13:36 10,620.90 10,622.20 10,620.90 10,622.20 22.6K
13:37 10,622.56 10,622.56 10,621.90 10,621.90 40.9K
13:38 10,622.84 10,623.42 10,622.84 10,623.42 22.3K
13:39 10,623.59 10,623.59 10,621.97 10,623.36 37.5K
13:40 10,623.37 10,623.59 10,621.71 10,623.59 38.5K
13:41 10,622.93 10,623.46 10,622.83 10,622.83 24.8K
13:42 10,622.69 10,622.69 10,621.85 10,621.85 22.9K
13:43 10,622.34 10,622.48 10,620.68 10,620.68 27.1K
13:44 10,620.60 10,620.60 10,619.18 10,619.43 37.6K
13:45 10,619.26 10,619.41 10,619.23 10,619.23 42.1K
13:46 10,620.80 10,622.18 10,620.80 10,621.51 28.6K
13:47 10,622.17 10,624.14 10,622.17 10,624.14 32.5K
13:48 10,624.16 10,625.26 10,624.16 10,625.26 35.9K
13:49 10,625.34 10,626.02 10,625.34 10,626.02 29.7K
13:50 10,626.11 10,626.11 10,625.31 10,625.31 81.0K
13:51 10,625.13 10,626.89 10,625.13 10,626.89 22.0K
13:52 10,627.29 10,627.33 10,626.65 10,626.75 23.4K
13:53 10,626.40 10,626.40 10,624.97 10,625.52 52.9K
13:54 10,625.03 10,625.03 10,624.73 10,624.73 31.4K
13:55 10,624.49 10,624.99 10,624.01 10,624.01 42.5K
13:56 10,623.61 10,623.91 10,623.58 10,623.58 34.1K
13:57 10,624.16 10,625.37 10,623.18 10,625.37 51.9K
13:58 10,624.86 10,625.86 10,624.55 10,624.55 77.2K
13:59 10,624.56 10,625.24 10,624.56 10,624.58 23.3K
14:00 10,625.88 10,626.24 10,625.38 10,625.38 57.2K
14:01 10,625.28 10,625.28 10,624.56 10,624.56 31.0K
14:02 10,623.63 10,624.46 10,623.63 10,624.15 122.5K
14:03 10,623.37 10,623.37 10,622.44 10,622.44 23.8K
14:04 10,623.46 10,624.16 10,623.36 10,623.78 63.2K
14:05 10,623.92 10,623.92 10,623.05 10,623.71 53.2K
14:06 10,623.82 10,624.07 10,623.60 10,624.07 24.9K
14:07 10,625.67 10,625.67 10,622.70 10,622.70 40.7K
14:08 10,622.09 10,622.99 10,622.09 10,622.65 45.8K
14:09 10,622.08 10,622.08 10,621.09 10,621.09 140.8K
14:10 10,619.41 10,619.81 10,618.36 10,618.36 53.4K
14:11 10,619.96 10,619.96 10,618.73 10,618.90 48.0K
14:12 10,619.11 10,619.11 10,617.81 10,618.64 44.4K
14:13 10,618.54 10,618.54 10,617.75 10,618.07 30.6K
14:14 10,617.85 10,618.22 10,617.28 10,617.28 43.1K
14:15 10,618.06 10,619.03 10,618.06 10,619.03 23.1K
14:16 10,618.48 10,618.48 10,616.43 10,616.43 55.6K
14:17 10,617.51 10,617.53 10,616.04 10,616.04 33.3K
14:18 10,617.41 10,617.73 10,617.08 10,617.08 34.2K
14:19 10,618.18 10,618.60 10,617.90 10,617.90 43.6K
14:20 10,617.51 10,618.68 10,617.51 10,618.67 86.3K
14:21 10,618.37 10,618.63 10,618.18 10,618.18 29.0K
14:22 10,618.31 10,618.31 10,616.61 10,617.36 41.4K
14:23 10,618.94 10,621.29 10,618.94 10,621.29 63.6K
14:24 10,621.58 10,621.63 10,621.58 10,621.63 162.1K
14:25 10,622.05 10,622.61 10,621.54 10,622.61 49.4K
14:26 10,623.31 10,623.70 10,623.26 10,623.26 45.4K
14:27 10,623.40 10,624.15 10,623.40 10,623.76 36.7K
14:28 10,624.76 10,624.76 10,622.47 10,622.47 70.9K
14:29 10,622.39 10,622.48 10,621.09 10,621.09 49.3K
14:30 10,621.25 10,621.28 10,620.98 10,621.23 58.0K
14:31 10,620.79 10,621.84 10,620.79 10,621.45 45.6K
14:32 10,621.40 10,621.82 10,620.82 10,620.82 43.6K
14:33 10,621.73 10,622.64 10,621.73 10,622.64 41.9K
14:34 10,622.47 10,624.00 10,622.47 10,624.00 213.9K
14:35 10,624.01 10,624.01 10,623.74 10,623.89 53.2K
14:36 10,624.38 10,624.38 10,623.79 10,623.79 44.1K
14:37 10,624.60 10,624.91 10,623.41 10,623.41 82.2K
14:38 10,623.60 10,623.60 10,622.57 10,622.57 33.3K
14:39 10,622.43 10,622.48 10,622.21 10,622.48 27.7K
14:40 10,621.65 10,621.96 10,621.49 10,621.66 39.7K
14:41 10,621.85 10,621.95 10,621.76 10,621.76 42.0K
14:42 10,621.72 10,624.72 10,621.72 10,624.52 49.4K
14:43 10,624.96 10,624.98 10,624.91 10,624.96 45.7K
14:44 10,624.76 10,624.76 10,624.41 10,624.41 37.0K
14:45 10,625.37 10,628.69 10,625.37 10,628.69 113.6K
14:46 10,628.71 10,628.79 10,627.61 10,628.79 84.4K
14:47 10,627.35 10,627.82 10,627.33 10,627.33 56.1K
14:48 10,626.98 10,627.55 10,626.98 10,627.55 47.2K
14:49 10,627.55 10,628.40 10,627.55 10,627.89 32.1K
14:50 10,628.10 10,628.33 10,628.10 10,628.33 45.7K
14:51 10,628.49 10,629.97 10,628.49 10,629.81 53.4K
14:52 10,630.94 10,631.35 10,630.94 10,631.01 61.1K
14:53 10,630.61 10,630.61 10,628.19 10,628.19 33.7K
14:54 10,627.88 10,627.88 10,627.21 10,627.27 29.1K
14:55 10,626.57 10,628.04 10,626.57 10,626.95 36.5K
14:56 10,625.64 10,627.26 10,625.50 10,627.26 48.5K
14:57 10,626.65 10,627.39 10,626.40 10,626.40 33.8K
14:58 10,626.68 10,626.68 10,626.11 10,626.51 30.4K
14:59 10,625.39 10,625.65 10,624.92 10,625.65 41.9K
15:00 10,624.96 10,625.11 10,623.80 10,623.80 61.3K
15:01 10,622.63 10,623.16 10,621.29 10,623.16 87.7K
15:02 10,622.50 10,622.50 10,620.41 10,620.41 56.4K
15:03 10,620.50 10,620.61 10,620.50 10,620.60 43.9K
15:04 10,619.43 10,620.19 10,618.95 10,618.95 50.9K
15:05 10,620.14 10,620.21 10,619.30 10,619.31 60.9K
15:06 10,619.32 10,620.90 10,619.32 10,620.90 31.8K
15:07 10,619.94 10,621.34 10,619.94 10,621.34 69.0K
15:08 10,621.54 10,621.54 10,620.82 10,621.24 31.8K
15:09 10,621.25 10,622.13 10,621.25 10,621.42 41.3K
15:10 10,622.55 10,624.36 10,622.55 10,622.84 62.3K
15:11 10,622.59 10,623.19 10,621.74 10,623.19 61.2K
15:12 10,624.89 10,627.25 10,624.89 10,627.25 60.8K
15:13 10,627.23 10,627.60 10,626.95 10,626.95 71.0K
15:14 10,626.65 10,627.11 10,626.13 10,626.87 96.2K
15:15 10,627.37 10,628.96 10,627.37 10,628.96 49.2K
15:16 10,627.69 10,628.50 10,627.69 10,628.17 44.4K
15:17 10,627.15 10,628.60 10,626.90 10,628.60 46.0K
15:18 10,629.12 10,629.14 10,627.57 10,628.01 43.5K
15:19 10,628.27 10,629.67 10,628.27 10,629.67 54.9K
15:20 10,627.73 10,627.85 10,626.99 10,627.85 66.6K
15:21 10,626.38 10,627.23 10,626.16 10,627.23 52.4K
15:22 10,626.86 10,626.86 10,625.47 10,625.47 49.7K
15:23 10,625.34 10,625.75 10,625.18 10,625.18 46.0K
15:24 10,625.17 10,625.60 10,625.04 10,625.53 46.2K
15:25 10,624.85 10,625.11 10,623.76 10,623.76 64.7K
15:26 10,624.21 10,624.85 10,623.93 10,623.93 63.4K
15:27 10,624.01 10,624.71 10,624.01 10,624.68 60.1K
15:28 10,624.52 10,625.00 10,624.40 10,624.40 62.8K
15:29 10,624.49 10,627.04 10,624.49 10,627.04 107.3K
15:30 10,627.38 10,627.38 10,625.98 10,626.75 77.4K
15:31 10,626.75 10,627.28 10,626.62 10,627.28 74.4K
15:32 10,628.35 10,628.35 10,627.50 10,627.50 68.8K
15:33 10,626.07 10,626.16 10,625.46 10,625.46 69.0K
15:34 10,624.88 10,624.88 10,621.51 10,621.51 42.0K
15:35 10,620.81 10,621.01 10,619.32 10,619.32 92.7K
15:36 10,619.83 10,621.88 10,619.83 10,621.88 98.1K
15:37 10,622.82 10,624.27 10,622.82 10,624.27 54.9K
15:38 10,623.14 10,623.14 10,621.80 10,621.80 74.1K
15:39 10,621.36 10,622.79 10,621.15 10,622.79 58.4K
15:40 10,623.15 10,623.68 10,623.15 10,623.29 65.9K
15:41 10,622.93 10,624.29 10,622.62 10,622.62 58.5K
15:42 10,622.14 10,622.14 10,621.20 10,621.20 39.9K
15:43 10,621.69 10,622.96 10,621.69 10,622.96 104.5K
15:44 10,622.13 10,624.86 10,622.13 10,624.86 96.1K
15:45 10,625.34 10,625.34 10,624.22 10,624.27 96.0K
15:46 10,624.38 10,624.38 10,622.99 10,624.28 97.0K
15:47 10,624.47 10,624.69 10,624.47 10,624.57 226.8K
15:48 10,625.30 10,625.94 10,625.30 10,625.94 118.9K
15:49 10,625.49 10,625.49 10,624.21 10,624.21 155.3K
15:50 10,624.32 10,627.25 10,620.05 10,620.05 514.7K
15:51 10,619.86 10,619.86 10,617.59 10,617.59 236.0K
15:52 10,617.86 10,617.86 10,617.66 10,617.75 172.5K
15:53 10,617.86 10,620.14 10,617.86 10,620.14 282.4K
15:54 10,620.93 10,621.72 10,620.67 10,621.50 225.5K
15:55 10,620.65 10,620.65 10,617.88 10,617.93 327.9K
15:56 10,620.79 10,623.42 10,620.79 10,623.11 383.5K
15:57 10,623.18 10,623.18 10,621.95 10,622.84 279.0K
15:58 10,622.06 10,622.17 10,618.04 10,618.04 410.2K
15:59 10,615.98 10,617.77 10,615.45 10,617.77 497.2K
16:00 10,619.41 10,619.41 10,619.38 10,619.38 17,590.6K
16:01 10,619.38 10,619.38 10,619.38 10,619.38 159.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし