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 10,619.38 10,619.38 10,615.94 10,615.94 2,317.1K
09:31 10,615.92 10,618.57 10,610.70 10,610.70 62.3K
09:32 10,603.54 10,616.97 10,603.54 10,616.97 53.9K
09:33 10,618.77 10,618.77 10,611.26 10,611.49 33.8K
09:34 10,615.18 10,618.34 10,613.35 10,613.35 55.0K
09:35 10,609.90 10,609.90 10,604.46 10,604.46 98.9K
09:36 10,605.04 10,607.78 10,605.04 10,606.53 84.0K
09:37 10,610.43 10,611.91 10,608.61 10,608.61 19.8K
09:38 10,609.44 10,615.34 10,609.44 10,613.94 29.9K
09:39 10,615.58 10,617.70 10,615.08 10,615.08 50.3K
09:40 10,615.76 10,615.76 10,613.73 10,614.76 38.5K
09:41 10,616.05 10,621.53 10,616.05 10,620.45 36.5K
09:42 10,625.37 10,630.56 10,625.37 10,628.92 69.0K
09:43 10,629.78 10,630.55 10,629.21 10,629.94 27.9K
09:44 10,631.58 10,636.58 10,631.58 10,636.58 45.3K
09:45 10,636.67 10,636.71 10,635.53 10,635.53 28.0K
09:46 10,635.11 10,635.11 10,630.60 10,630.60 35.6K
09:47 10,630.07 10,632.60 10,629.00 10,632.60 55.1K
09:48 10,634.70 10,634.70 10,630.56 10,630.96 34.4K
09:49 10,631.67 10,632.63 10,630.63 10,632.28 27.3K
09:50 10,633.91 10,635.68 10,633.91 10,635.68 23.3K
09:51 10,635.16 10,638.22 10,634.86 10,638.22 45.0K
09:52 10,638.82 10,642.69 10,638.19 10,642.69 30.5K
09:53 10,642.27 10,644.10 10,641.69 10,641.69 40.2K
09:54 10,640.22 10,647.64 10,640.22 10,647.64 37.0K
09:55 10,649.02 10,651.20 10,649.02 10,650.64 47.5K
09:56 10,650.32 10,650.32 10,649.65 10,649.73 24.1K
09:57 10,650.18 10,650.73 10,649.42 10,650.73 31.9K
09:58 10,652.55 10,652.85 10,652.49 10,652.85 25.1K
09:59 10,654.32 10,656.40 10,654.32 10,655.41 45.2K
10:00 10,658.02 10,658.19 10,654.99 10,654.99 37.4K
10:01 10,654.15 10,654.15 10,646.86 10,646.86 41.4K
10:02 10,650.16 10,650.16 10,647.00 10,647.42 23.1K
10:03 10,645.92 10,645.92 10,642.59 10,642.59 25.7K
10:04 10,642.86 10,646.46 10,642.86 10,646.46 30.6K
10:05 10,647.13 10,647.13 10,643.95 10,643.95 17.4K
10:06 10,644.68 10,644.68 10,644.23 10,644.28 26.5K
10:07 10,643.50 10,644.16 10,642.69 10,643.25 27.6K
10:08 10,645.03 10,645.62 10,643.52 10,645.62 24.2K
10:09 10,645.97 10,647.15 10,645.20 10,645.20 9.9K
10:10 10,641.87 10,641.87 10,640.17 10,640.17 19.3K
10:11 10,641.42 10,641.87 10,641.12 10,641.12 11.3K
10:12 10,640.30 10,640.30 10,639.33 10,639.33 14.4K
10:13 10,640.00 10,640.20 10,639.17 10,639.17 15.6K
10:14 10,638.48 10,638.48 10,637.77 10,637.77 12.8K
10:15 10,637.78 10,638.90 10,637.39 10,638.90 12.4K
10:16 10,639.22 10,639.22 10,637.19 10,637.19 21.5K
10:17 10,637.58 10,637.58 10,636.33 10,636.95 17.2K
10:18 10,636.56 10,636.79 10,636.47 10,636.47 6.3K
10:19 10,633.76 10,633.98 10,632.45 10,632.45 23.7K
10:20 10,631.41 10,631.41 10,627.16 10,627.16 22.1K
10:21 10,626.39 10,626.39 10,625.10 10,625.37 27.1K
10:22 10,625.47 10,626.44 10,622.19 10,622.19 16.5K
10:23 10,623.34 10,624.32 10,623.34 10,624.32 18.3K
10:24 10,627.39 10,627.39 10,626.59 10,627.13 21.8K
10:25 10,626.79 10,626.79 10,624.84 10,625.14 8.7K
10:26 10,624.49 10,624.49 10,623.34 10,624.23 20.2K
10:27 10,626.89 10,627.51 10,626.84 10,626.84 20.2K
10:28 10,626.82 10,627.61 10,626.82 10,627.36 10.0K
10:29 10,627.94 10,631.51 10,627.94 10,631.51 16.6K
10:30 10,632.60 10,632.60 10,631.84 10,631.84 10.5K
10:31 10,632.30 10,633.23 10,631.75 10,631.84 21.6K
10:32 10,633.25 10,633.25 10,631.52 10,631.52 26.5K
10:33 10,629.96 10,629.99 10,627.48 10,627.48 14.4K
10:34 10,628.63 10,629.99 10,627.56 10,629.99 14.6K
10:35 10,628.58 10,630.23 10,628.58 10,630.23 16.3K
10:36 10,629.41 10,629.55 10,628.75 10,628.75 17.9K
10:37 10,628.06 10,628.06 10,626.14 10,626.14 14.7K
10:38 10,626.03 10,626.03 10,625.13 10,625.13 13.7K
10:39 10,625.55 10,625.55 10,624.61 10,624.90 20.5K
10:40 10,624.90 10,625.42 10,624.90 10,625.32 15.8K
10:41 10,624.64 10,624.87 10,623.69 10,624.68 28.2K
10:42 10,625.07 10,625.69 10,625.07 10,625.69 11.8K
10:43 10,625.59 10,625.59 10,624.43 10,624.43 7.6K
10:44 10,624.42 10,624.42 10,621.18 10,621.18 28.9K
10:45 10,621.53 10,621.53 10,619.06 10,619.06 20.4K
10:46 10,615.84 10,616.39 10,614.66 10,614.99 31.6K
10:47 10,615.14 10,615.14 10,609.84 10,609.84 25.0K
10:48 10,610.05 10,610.05 10,608.90 10,609.03 10.9K
10:49 10,608.87 10,609.06 10,608.76 10,608.76 12.7K
10:50 10,608.07 10,608.50 10,606.56 10,608.15 16.4K
10:51 10,608.12 10,608.59 10,608.12 10,608.59 9.8K
10:52 10,608.77 10,608.77 10,607.11 10,607.11 21.1K
10:53 10,607.05 10,607.82 10,606.89 10,607.38 14.7K
10:54 10,606.74 10,607.96 10,606.74 10,607.96 18.1K
10:55 10,607.85 10,609.10 10,607.39 10,609.10 12.5K
10:56 10,609.71 10,611.90 10,609.71 10,611.90 17.0K
10:57 10,612.76 10,614.00 10,612.76 10,614.00 8.2K
10:58 10,614.16 10,617.26 10,614.16 10,616.27 22.5K
10:59 10,616.80 10,616.80 10,616.16 10,616.32 4.0K
11:00 10,616.01 10,616.64 10,616.01 10,616.45 12.0K
11:01 10,616.77 10,619.99 10,616.13 10,619.99 25.1K
11:02 10,619.87 10,620.28 10,619.06 10,619.06 19.5K
11:03 10,619.17 10,621.15 10,619.17 10,621.13 16.8K
11:04 10,621.19 10,621.31 10,620.96 10,621.31 15.9K
11:05 10,621.13 10,621.52 10,619.58 10,619.63 29.8K
11:06 10,619.77 10,619.77 10,619.27 10,619.27 11.2K
11:07 10,619.38 10,619.38 10,617.56 10,617.56 15.7K
11:08 10,617.38 10,617.38 10,616.11 10,616.11 12.4K
11:09 10,615.58 10,616.98 10,615.17 10,616.98 12.2K
11:10 10,616.87 10,616.87 10,615.18 10,615.18 18.0K
11:11 10,614.84 10,614.84 10,610.54 10,610.54 33.1K
11:12 10,611.05 10,611.05 10,609.79 10,609.79 14.2K
11:13 10,608.99 10,608.99 10,608.42 10,608.56 19.4K
11:14 10,609.19 10,611.17 10,609.19 10,611.17 24.2K
11:15 10,611.23 10,611.23 10,610.19 10,610.69 5.2K
11:16 10,610.62 10,611.29 10,610.59 10,611.29 9.3K
11:17 10,611.45 10,611.79 10,611.27 10,611.27 8.9K
11:18 10,611.03 10,611.39 10,611.03 10,611.22 7.6K
11:19 10,611.58 10,611.58 10,610.11 10,610.75 21.8K
11:20 10,611.49 10,613.50 10,611.49 10,613.50 15.2K
11:21 10,613.19 10,613.19 10,612.23 10,612.23 810.5K
11:22 10,612.11 10,612.63 10,612.11 10,612.63 9.1K
11:23 10,611.97 10,611.97 10,610.56 10,610.66 11.9K
11:24 10,610.54 10,612.24 10,609.87 10,611.97 27.5K
11:25 10,612.48 10,612.57 10,611.81 10,611.81 16.8K
11:26 10,611.27 10,612.12 10,611.27 10,611.74 29.2K
11:27 10,611.04 10,611.11 10,610.47 10,610.69 24.8K
11:28 10,610.25 10,610.25 10,609.37 10,609.37 16.2K
11:29 10,607.85 10,608.57 10,607.58 10,607.58 15.1K
11:30 10,606.90 10,607.23 10,606.82 10,606.82 13.1K
11:31 10,606.30 10,606.30 10,605.64 10,606.23 38.1K
11:32 10,606.39 10,606.95 10,606.39 10,606.95 21.6K
11:33 10,606.66 10,608.64 10,606.66 10,608.63 9.2K
11:34 10,608.74 10,608.74 10,607.84 10,607.84 15.8K
11:35 10,607.41 10,607.85 10,606.90 10,606.90 18.9K
11:36 10,607.55 10,607.55 10,606.19 10,606.19 22.5K
11:37 10,606.22 10,606.26 10,605.45 10,605.54 11.1K
11:38 10,605.86 10,606.64 10,605.75 10,606.64 16.8K
11:39 10,606.20 10,606.56 10,606.07 10,606.56 45.1K
11:40 10,607.59 10,608.47 10,607.59 10,608.47 11.5K
11:41 10,609.48 10,612.01 10,609.48 10,612.01 17.0K
11:42 10,610.91 10,611.63 10,610.84 10,611.63 10.5K
11:43 10,611.27 10,611.78 10,611.25 10,611.25 10.2K
11:44 10,611.73 10,611.73 10,608.92 10,608.92 16.0K
11:45 10,612.04 10,612.57 10,611.73 10,611.73 20.2K
11:46 10,612.57 10,612.57 10,612.17 10,612.48 5.7K
11:47 10,612.80 10,614.55 10,612.80 10,614.55 15.4K
11:48 10,615.18 10,615.18 10,612.38 10,612.54 11.7K
11:49 10,613.36 10,613.36 10,612.72 10,612.74 8.6K
11:50 10,613.50 10,614.96 10,613.31 10,614.96 14.1K
11:51 10,614.08 10,614.47 10,614.08 10,614.47 7.9K
11:52 10,614.36 10,614.42 10,613.78 10,613.78 13.6K
11:53 10,613.46 10,614.96 10,613.46 10,614.08 12.0K
11:54 10,613.35 10,613.72 10,613.35 10,613.72 7.4K
11:55 10,613.41 10,613.41 10,613.18 10,613.18 6.3K
11:56 10,613.01 10,613.08 10,613.01 10,613.06 3.5K
11:57 10,613.01 10,613.01 10,612.52 10,612.64 7.7K
11:58 10,612.65 10,612.65 10,612.40 10,612.44 7.4K
11:59 10,612.27 10,612.29 10,611.48 10,611.48 7.8K
12:00 10,611.62 10,611.62 10,610.88 10,611.07 12.5K
12:01 10,611.38 10,611.38 10,610.20 10,610.20 20.7K
12:02 10,610.54 10,613.94 10,610.54 10,613.94 24.1K
12:03 10,616.09 10,616.98 10,616.03 10,616.85 13.2K
12:04 10,616.72 10,618.54 10,616.72 10,618.54 20.5K
12:05 10,618.73 10,619.85 10,617.81 10,619.85 22.3K
12:06 10,620.13 10,620.13 10,619.40 10,619.99 8.1K
12:07 10,619.42 10,620.05 10,619.42 10,619.86 11.7K
12:08 10,619.82 10,620.05 10,619.41 10,619.49 15.1K
12:09 10,619.34 10,619.51 10,619.34 10,619.51 0.0K
12:10 10,620.05 10,621.19 10,620.05 10,621.07 0.0K
12:11 10,620.78 10,620.78 10,619.09 10,619.09 0.0K
12:12 10,618.71 10,618.71 10,617.58 10,618.69 0.0K
12:13 10,618.84 10,619.76 10,618.84 10,619.68 0.0K
12:14 10,619.80 10,620.75 10,619.41 10,620.60 96.9K
12:15 10,620.40 10,620.40 10,618.99 10,618.99 13.4K
12:16 10,619.10 10,619.10 10,618.96 10,618.96 6.4K
12:17 10,619.39 10,620.73 10,618.84 10,618.84 24.8K
12:18 10,618.91 10,618.98 10,618.24 10,618.98 10.2K
12:19 10,618.31 10,619.28 10,618.31 10,619.03 12.1K
12:20 10,619.24 10,620.15 10,619.08 10,620.15 19.4K
12:21 10,620.53 10,620.53 10,619.10 10,619.10 20.3K
12:22 10,618.74 10,619.39 10,618.74 10,619.39 11.1K
12:23 10,619.48 10,619.94 10,619.48 10,619.73 28.9K
12:24 10,621.46 10,621.55 10,620.37 10,620.37 23.4K
12:25 10,620.65 10,620.65 10,610.98 10,611.43 54.9K
12:26 10,611.46 10,611.46 10,603.67 10,608.80 40.2K
12:27 10,610.09 10,610.09 10,609.52 10,609.68 16.9K
12:28 10,609.69 10,609.73 10,609.17 10,609.17 5.6K
12:29 10,608.33 10,608.97 10,608.33 10,608.91 4.6K
12:30 10,608.90 10,608.90 10,607.54 10,607.62 5.4K
12:31 10,606.71 10,607.11 10,606.64 10,606.74 4.9K
12:32 10,606.87 10,606.87 10,606.49 10,606.49 4.6K
12:33 10,606.23 10,606.74 10,604.74 10,604.79 16.9K
12:34 10,604.75 10,604.84 10,604.26 10,604.51 13.4K
12:35 10,604.89 10,605.58 10,604.37 10,605.58 16.0K
12:36 10,604.69 10,604.69 10,604.60 10,604.64 15.3K
12:37 10,604.87 10,605.25 10,604.87 10,605.25 7.4K
12:38 10,605.73 10,607.49 10,605.57 10,607.49 15.2K
12:39 10,606.93 10,606.93 10,605.59 10,605.59 9.6K
12:40 10,605.53 10,606.83 10,605.38 10,606.67 4.3K
12:41 10,606.47 10,606.47 10,605.58 10,605.74 3.3K
12:42 10,605.54 10,605.54 10,602.28 10,602.28 19.0K
12:43 10,601.67 10,601.67 10,600.68 10,600.68 12.2K
12:44 10,600.30 10,600.30 10,599.04 10,599.08 11.7K
12:45 10,599.18 10,599.18 10,597.82 10,598.95 10.0K
12:46 10,599.03 10,599.18 10,598.46 10,599.18 12.1K
12:47 10,598.98 10,598.98 10,598.64 10,598.64 6.6K
12:48 10,598.21 10,598.46 10,598.21 10,598.23 5.4K
12:49 10,597.81 10,598.11 10,597.78 10,598.00 8.2K
12:50 10,598.06 10,598.06 10,596.88 10,596.88 10.7K
12:51 10,596.83 10,596.83 10,596.25 10,596.25 9.7K
12:52 10,596.11 10,596.46 10,596.04 10,596.46 6.0K
12:53 10,596.68 10,597.25 10,596.30 10,597.25 16.7K
12:54 10,597.56 10,599.25 10,597.56 10,598.93 15.5K
12:55 10,599.29 10,599.29 10,598.91 10,599.08 9.2K
12:56 10,598.80 10,599.68 10,598.80 10,599.68 9.6K
12:57 10,599.48 10,599.48 10,598.86 10,598.95 13.4K
12:58 10,598.74 10,598.74 10,598.23 10,598.30 7.4K
12:59 10,597.66 10,597.82 10,597.57 10,597.82 7.4K
13:00 10,597.52 10,597.59 10,597.29 10,597.29 11.7K
13:01 10,597.46 10,597.46 10,596.59 10,596.84 12.4K
13:02 10,596.92 10,596.94 10,595.30 10,595.30 11.9K
13:03 10,595.11 10,595.30 10,594.76 10,594.76 10.8K
13:04 10,595.47 10,596.26 10,595.47 10,595.96 7.7K
13:05 10,595.79 10,595.79 10,594.74 10,595.05 13.0K
13:06 10,595.45 10,595.57 10,595.36 10,595.57 9.7K
13:07 10,595.78 10,596.02 10,595.51 10,595.51 4.7K
13:08 10,596.08 10,596.08 10,595.40 10,595.40 15.3K
13:09 10,595.66 10,596.85 10,595.24 10,596.85 8.0K
13:10 10,596.80 10,598.52 10,596.80 10,598.52 16.8K
13:11 10,598.69 10,598.83 10,598.24 10,598.24 13.2K
13:12 10,597.55 10,598.04 10,597.11 10,598.04 11.1K
13:13 10,598.29 10,598.29 10,597.68 10,597.78 9.6K
13:14 10,597.97 10,597.97 10,596.96 10,597.88 9.2K
13:15 10,597.56 10,597.56 10,596.80 10,597.14 18.2K
13:16 10,597.05 10,598.30 10,597.05 10,598.30 8.5K
13:17 10,598.26 10,598.26 10,596.18 10,596.18 9.6K
13:18 10,596.13 10,596.61 10,596.13 10,596.28 6.7K
13:19 10,596.13 10,596.13 10,595.58 10,595.58 6.2K
13:20 10,595.98 10,596.06 10,595.65 10,595.65 9.4K
13:21 10,595.51 10,596.85 10,595.51 10,596.85 8.2K
13:22 10,596.57 10,596.77 10,596.57 10,596.77 7.8K
13:23 10,596.71 10,596.84 10,596.71 10,596.81 5.9K
13:24 10,596.39 10,596.61 10,595.98 10,596.44 10.0K
13:25 10,596.54 10,596.88 10,596.54 10,596.88 7.4K
13:26 10,596.67 10,596.67 10,596.31 10,596.35 5.7K
13:27 10,595.94 10,595.94 10,594.66 10,594.66 30.6K
13:28 10,595.84 10,596.04 10,595.84 10,596.04 7.7K
13:29 10,596.23 10,596.52 10,596.04 10,596.46 13.6K
13:30 10,595.86 10,595.86 10,594.81 10,594.81 8.0K
13:31 10,593.90 10,593.90 10,593.27 10,593.49 8.8K
13:32 10,593.49 10,593.96 10,593.40 10,593.96 9.1K
13:33 10,593.66 10,594.63 10,593.66 10,594.63 16.1K
13:34 10,594.46 10,594.84 10,594.46 10,594.84 10.6K
13:35 10,594.61 10,594.98 10,594.07 10,594.28 5.9K
13:36 10,594.38 10,594.66 10,594.21 10,594.48 10.4K
13:37 10,594.26 10,595.54 10,594.08 10,595.54 14.7K
13:38 10,595.63 10,595.69 10,595.22 10,595.69 7.3K
13:39 10,596.26 10,596.31 10,594.96 10,594.96 11.9K
13:40 10,595.19 10,597.24 10,595.19 10,597.24 20.4K
13:41 10,597.03 10,597.58 10,596.96 10,597.58 5.7K
13:42 10,597.54 10,597.87 10,597.28 10,597.87 2.5K
13:43 10,598.03 10,598.03 10,597.51 10,597.51 8.9K
13:44 10,597.51 10,597.92 10,597.51 10,597.87 8.9K
13:45 10,597.67 10,597.78 10,596.97 10,596.97 4.5K
13:46 10,596.85 10,596.85 10,596.28 10,596.28 8.6K
13:47 10,596.56 10,596.62 10,596.52 10,596.54 8.7K
13:48 10,597.36 10,599.00 10,597.36 10,598.44 18.7K
13:49 10,598.44 10,598.74 10,598.43 10,598.74 2.3K
13:50 10,598.27 10,599.25 10,598.27 10,599.25 11.4K
13:51 10,598.96 10,598.96 10,598.66 10,598.83 9.0K
13:52 10,598.22 10,598.22 10,597.73 10,597.73 7.4K
13:53 10,597.37 10,597.68 10,597.37 10,597.40 15.9K
13:54 10,597.56 10,597.56 10,597.20 10,597.20 9.5K
13:55 10,597.61 10,598.11 10,597.61 10,598.11 13.9K
13:56 10,598.37 10,598.37 10,597.41 10,597.41 15.1K
13:57 10,597.14 10,597.14 10,595.72 10,596.52 13.2K
13:58 10,596.64 10,596.64 10,595.75 10,595.75 8.0K
13:59 10,595.86 10,595.88 10,595.25 10,595.25 8.0K
14:00 10,595.19 10,595.38 10,595.06 10,595.38 9.7K
14:01 10,595.29 10,596.10 10,595.29 10,596.10 7.1K
14:02 10,596.31 10,596.78 10,596.31 10,596.78 15.3K
14:03 10,596.73 10,596.73 10,596.61 10,596.71 8.4K
14:04 10,596.89 10,598.42 10,596.89 10,598.42 16.8K
14:05 10,598.29 10,599.28 10,598.29 10,599.28 3.6K
14:06 10,599.09 10,599.75 10,599.09 10,599.75 20.4K
14:07 10,599.52 10,599.63 10,599.45 10,599.60 13.5K
14:08 10,599.28 10,599.88 10,599.28 10,599.66 8.4K
14:09 10,598.95 10,598.95 10,597.89 10,598.27 11.3K
14:10 10,597.66 10,597.66 10,596.86 10,596.98 24.2K
14:11 10,596.84 10,598.15 10,596.84 10,597.96 8.9K
14:12 10,597.74 10,597.74 10,597.05 10,597.05 15.8K
14:13 10,596.40 10,596.61 10,596.40 10,596.61 2.6K
14:14 10,596.61 10,596.88 10,596.61 10,596.88 6.1K
14:15 10,596.72 10,596.72 10,596.63 10,596.63 5.3K
14:16 10,596.63 10,596.63 10,595.14 10,595.14 9.3K
14:17 10,595.69 10,595.86 10,595.57 10,595.86 12.8K
14:18 10,596.23 10,597.34 10,596.23 10,596.87 20.1K
14:19 10,597.33 10,598.58 10,597.33 10,598.58 20.1K
14:20 10,598.58 10,600.12 10,598.58 10,600.10 8.4K
14:21 10,599.98 10,600.54 10,599.98 10,600.54 7.2K
14:22 10,600.31 10,600.43 10,600.22 10,600.22 14.7K
14:23 10,599.40 10,599.40 10,598.39 10,598.39 19.2K
14:24 10,598.21 10,598.48 10,598.21 10,598.40 12.6K
14:25 10,598.07 10,598.07 10,597.34 10,597.34 17.4K
14:26 10,597.67 10,599.16 10,597.67 10,599.16 12.7K
14:27 10,599.28 10,599.66 10,599.28 10,599.66 6.2K
14:28 10,599.34 10,599.34 10,599.07 10,599.07 16.6K
14:29 10,598.53 10,598.75 10,598.32 10,598.75 11.6K
14:30 10,598.53 10,598.53 10,598.15 10,598.28 16.2K
14:31 10,598.57 10,599.34 10,598.57 10,599.34 5.6K
14:32 10,599.40 10,599.44 10,597.86 10,597.86 8.5K
14:33 10,597.97 10,597.97 10,597.14 10,597.14 7.6K
14:34 10,597.18 10,597.18 10,596.26 10,596.26 14.8K
14:35 10,596.25 10,596.25 10,595.97 10,596.04 14.8K
14:36 10,596.22 10,596.22 10,592.60 10,592.60 17.3K
14:37 10,592.25 10,592.77 10,592.25 10,592.66 27.3K
14:38 10,592.74 10,592.74 10,592.49 10,592.70 8.6K
14:39 10,592.63 10,592.63 10,592.50 10,592.50 11.3K
14:40 10,592.50 10,592.50 10,589.97 10,589.97 17.2K
14:41 10,589.97 10,589.97 10,589.59 10,589.93 10.0K
14:42 10,590.05 10,590.45 10,589.76 10,589.76 9.8K
14:43 10,590.02 10,590.71 10,590.02 10,590.70 16.7K
14:44 10,590.44 10,590.74 10,590.41 10,590.66 9.2K
14:45 10,590.53 10,590.53 10,590.07 10,590.22 14.2K
14:46 10,590.27 10,590.85 10,590.27 10,590.79 8.5K
14:47 10,591.03 10,591.47 10,590.71 10,591.47 7.4K
14:48 10,592.14 10,592.82 10,592.14 10,592.65 19.6K
14:49 10,593.53 10,594.78 10,593.48 10,594.78 24.6K
14:50 10,595.70 10,595.86 10,595.54 10,595.77 7.2K
14:51 10,595.30 10,595.80 10,595.07 10,595.80 16.4K
14:52 10,596.15 10,597.03 10,596.12 10,597.03 3.9K
14:53 10,597.23 10,597.59 10,597.07 10,597.59 10.4K
14:54 10,597.59 10,598.26 10,597.57 10,598.26 3.3K
14:55 10,598.44 10,598.58 10,598.32 10,598.55 7.4K
14:56 10,599.06 10,601.07 10,599.06 10,601.07 17.9K
14:57 10,600.28 10,600.28 10,599.09 10,599.09 18.5K
14:58 10,599.18 10,599.18 10,597.62 10,597.62 9.1K
14:59 10,596.75 10,597.10 10,596.49 10,597.10 18.4K
15:00 10,597.88 10,598.37 10,597.84 10,598.20 8.8K
15:01 10,597.89 10,598.16 10,597.63 10,597.63 9.7K
15:02 10,597.66 10,597.66 10,596.91 10,596.91 11.7K
15:03 10,597.02 10,598.02 10,597.02 10,598.02 12.2K
15:04 10,597.79 10,597.92 10,597.65 10,597.79 26.8K
15:05 10,598.27 10,598.27 10,594.86 10,594.86 27.4K
15:06 10,595.02 10,595.02 10,593.14 10,593.14 16.5K
15:07 10,593.33 10,593.33 10,592.97 10,592.97 6.3K
15:08 10,592.64 10,593.82 10,592.64 10,593.82 12.7K
15:09 10,594.65 10,597.78 10,593.99 10,597.78 20.4K
15:10 10,597.96 10,598.72 10,597.96 10,598.48 26.3K
15:11 10,600.07 10,600.54 10,600.07 10,600.54 28.9K
15:12 10,600.90 10,601.68 10,600.71 10,601.68 16.6K
15:13 10,601.33 10,601.33 10,601.15 10,601.15 10.7K
15:14 10,601.18 10,601.31 10,601.15 10,601.15 13.1K
15:15 10,601.29 10,601.74 10,601.29 10,601.74 10.9K
15:16 10,601.58 10,601.58 10,600.49 10,600.56 16.0K
15:17 10,601.50 10,602.24 10,601.37 10,602.24 19.3K
15:18 10,602.40 10,603.16 10,602.37 10,603.16 10.3K
15:19 10,603.29 10,603.84 10,602.67 10,602.67 11.9K
15:20 10,602.33 10,602.33 10,601.35 10,601.35 12.4K
15:21 10,601.61 10,601.61 10,600.06 10,600.06 12.3K
15:22 10,599.89 10,600.65 10,599.89 10,600.65 8.7K
15:23 10,600.49 10,600.49 10,600.16 10,600.32 26.8K
15:24 10,600.34 10,600.34 10,599.93 10,599.94 10.0K
15:25 10,599.91 10,599.91 10,598.86 10,598.86 8.1K
15:26 10,599.40 10,599.54 10,599.06 10,599.06 10.3K
15:27 10,599.22 10,600.36 10,599.22 10,600.36 12.3K
15:28 10,600.07 10,600.79 10,600.07 10,600.79 11.7K
15:29 10,600.26 10,600.36 10,597.69 10,597.69 26.3K
15:30 10,596.51 10,596.51 10,593.28 10,593.49 41.2K
15:31 10,592.60 10,592.60 10,588.57 10,588.57 41.4K
15:32 10,586.09 10,586.09 10,584.22 10,584.22 60.1K
15:33 10,583.72 10,583.72 10,583.10 10,583.41 55.2K
15:34 10,583.99 10,587.11 10,583.99 10,587.11 23.8K
15:35 10,587.45 10,587.70 10,587.36 10,587.70 16.1K
15:36 10,588.38 10,591.55 10,588.38 10,591.55 23.6K
15:37 10,591.55 10,592.03 10,591.55 10,592.03 24.4K
15:38 10,591.96 10,592.76 10,591.86 10,592.55 21.8K
15:39 10,592.14 10,592.39 10,591.63 10,592.39 21.9K
15:40 10,593.25 10,593.80 10,593.25 10,593.80 18.4K
15:41 10,594.34 10,595.20 10,594.34 10,595.20 36.8K
15:42 10,595.00 10,595.00 10,594.16 10,594.32 24.1K
15:43 10,593.12 10,593.12 10,592.90 10,592.96 20.4K
15:44 10,592.78 10,592.81 10,592.49 10,592.49 21.9K
15:45 10,592.87 10,592.87 10,592.46 10,592.46 23.7K
15:46 10,591.73 10,592.62 10,591.34 10,591.34 27.0K
15:47 10,592.02 10,592.18 10,591.99 10,591.99 25.1K
15:48 10,591.85 10,594.25 10,591.85 10,594.25 33.5K
15:49 10,595.21 10,598.12 10,595.21 10,598.12 29.7K
15:50 10,598.63 10,598.63 10,595.90 10,595.90 96.9K
15:51 10,595.89 10,596.28 10,595.81 10,596.28 48.9K
15:52 10,595.73 10,596.60 10,595.73 10,596.25 42.0K
15:53 10,596.22 10,596.40 10,595.73 10,596.40 44.4K
15:54 10,595.74 10,597.87 10,595.74 10,597.33 58.3K
15:55 10,597.39 10,597.39 10,594.97 10,594.97 101.9K
15:56 10,595.14 10,599.35 10,595.14 10,597.55 128.7K
15:57 10,597.12 10,598.26 10,597.12 10,598.26 73.8K
15:58 10,598.27 10,598.27 10,597.28 10,597.46 100.8K
15:59 10,597.38 10,598.83 10,597.38 10,598.83 108.1K
16:00 10,599.60 10,600.79 10,599.60 10,600.79 4,137.8K
16:01 10,600.79 10,600.79 10,600.79 10,600.79 38.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし