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 10,600.79 10,628.30 10,600.79 10,618.55 2,081.3K
09:31 10,615.06 10,615.06 10,608.05 10,611.47 36.0K
09:32 10,613.26 10,617.58 10,613.26 10,617.58 34.7K
09:33 10,616.56 10,616.56 10,612.68 10,612.68 62.4K
09:34 10,618.69 10,626.69 10,618.69 10,626.69 35.2K
09:35 10,627.44 10,628.25 10,627.34 10,627.63 31.8K
09:36 10,627.70 10,627.70 10,626.34 10,626.41 49.2K
09:37 10,629.89 10,631.25 10,629.47 10,631.25 20.6K
09:38 10,632.16 10,639.39 10,630.57 10,639.39 67.3K
09:39 10,638.06 10,638.06 10,634.38 10,634.44 21.8K
09:40 10,631.05 10,635.08 10,630.50 10,635.08 38.2K
09:41 10,635.71 10,640.72 10,635.71 10,635.71 62.1K
09:42 10,634.61 10,635.59 10,634.12 10,635.59 36.1K
09:43 10,635.27 10,640.77 10,635.27 10,640.77 39.6K
09:44 10,641.93 10,646.09 10,641.93 10,643.97 45.7K
09:45 10,642.04 10,646.65 10,642.04 10,646.65 72.9K
09:46 10,647.53 10,651.03 10,647.53 10,651.03 38.4K
09:47 10,649.77 10,651.03 10,649.77 10,651.03 44.9K
09:48 10,650.27 10,654.29 10,650.27 10,651.86 84.7K
09:49 10,652.58 10,656.69 10,652.58 10,656.69 38.3K
09:50 10,656.09 10,659.42 10,655.63 10,657.63 115.0K
09:51 10,657.69 10,662.53 10,657.69 10,662.53 134.8K
09:52 10,660.00 10,660.36 10,657.26 10,657.26 62.6K
09:53 10,658.52 10,659.72 10,653.94 10,653.94 93.5K
09:54 10,656.03 10,658.57 10,655.75 10,656.69 77.8K
09:55 10,656.53 10,660.75 10,656.53 10,660.75 55.0K
09:56 10,664.86 10,664.86 10,661.09 10,661.09 50.7K
09:57 10,661.55 10,664.43 10,661.55 10,663.49 64.6K
09:58 10,664.14 10,672.01 10,664.14 10,672.01 62.2K
09:59 10,670.24 10,671.84 10,670.24 10,670.84 39.9K
10:00 10,669.51 10,675.26 10,669.51 10,675.26 117.1K
10:01 10,675.61 10,676.14 10,674.94 10,675.73 81.9K
10:02 10,669.34 10,672.84 10,669.34 10,672.84 79.6K
10:03 10,673.65 10,673.65 10,672.51 10,673.52 43.4K
10:04 10,672.10 10,674.81 10,671.17 10,674.81 103.4K
10:05 10,676.83 10,676.83 10,674.78 10,676.58 81.8K
10:06 10,677.26 10,677.26 10,674.37 10,674.37 51.5K
10:07 10,676.54 10,676.54 10,672.69 10,672.69 42.0K
10:08 10,672.47 10,674.68 10,672.47 10,674.48 75.7K
10:09 10,674.78 10,676.09 10,674.66 10,674.66 84.2K
10:10 10,674.85 10,674.85 10,671.68 10,671.68 65.9K
10:11 10,669.59 10,670.24 10,668.00 10,668.00 68.0K
10:12 10,666.15 10,666.15 10,661.14 10,661.14 49.6K
10:13 10,658.92 10,659.05 10,658.17 10,659.05 41.1K
10:14 10,658.80 10,659.60 10,658.72 10,659.00 39.8K
10:15 10,656.14 10,659.53 10,656.14 10,659.53 38.4K
10:16 10,659.64 10,659.64 10,659.31 10,659.38 23.4K
10:17 10,658.97 10,658.97 10,656.32 10,657.98 25.3K
10:18 10,658.05 10,661.83 10,658.03 10,661.83 40.2K
10:19 10,663.51 10,663.66 10,661.45 10,662.53 37.0K
10:20 10,662.30 10,662.40 10,660.40 10,661.13 28.8K
10:21 10,661.60 10,661.60 10,659.15 10,659.15 40.8K
10:22 10,658.24 10,658.24 10,657.13 10,657.13 39.5K
10:23 10,657.53 10,659.42 10,657.53 10,658.32 37.8K
10:24 10,656.21 10,658.47 10,656.21 10,658.47 14.3K
10:25 10,658.73 10,658.91 10,658.72 10,658.81 23.2K
10:26 10,659.90 10,659.90 10,659.24 10,659.44 28.9K
10:27 10,659.27 10,660.88 10,659.27 10,660.88 20.8K
10:28 10,661.18 10,662.14 10,661.18 10,662.14 22.1K
10:29 10,661.64 10,663.29 10,661.64 10,663.29 38.0K
10:30 10,664.14 10,664.14 10,663.39 10,663.39 34.2K
10:31 10,662.42 10,665.74 10,662.42 10,665.26 32.3K
10:32 10,663.75 10,665.00 10,663.75 10,664.53 42.5K
10:33 10,664.80 10,664.80 10,662.32 10,662.83 26.4K
10:34 10,662.81 10,664.27 10,662.81 10,663.63 22.3K
10:35 10,663.73 10,663.73 10,660.25 10,660.25 33.2K
10:36 10,661.84 10,663.21 10,661.84 10,662.07 20.2K
10:37 10,659.27 10,663.41 10,659.27 10,662.15 37.0K
10:38 10,661.14 10,664.21 10,661.14 10,664.21 48.0K
10:39 10,663.74 10,664.64 10,663.74 10,664.64 21.6K
10:40 10,665.33 10,665.84 10,664.40 10,664.40 40.2K
10:41 10,664.79 10,665.52 10,663.94 10,663.94 30.0K
10:42 10,665.07 10,670.41 10,665.07 10,670.41 85.4K
10:43 10,670.75 10,670.75 10,666.97 10,666.97 45.1K
10:44 10,666.37 10,668.75 10,666.37 10,668.75 39.7K
10:45 10,668.31 10,669.08 10,667.70 10,669.08 43.6K
10:46 10,666.47 10,666.47 10,662.94 10,662.94 36.3K
10:47 10,663.13 10,663.25 10,659.99 10,659.99 34.4K
10:48 10,659.75 10,662.87 10,659.75 10,662.87 45.7K
10:49 10,662.62 10,662.62 10,658.53 10,658.53 20.6K
10:50 10,657.09 10,657.47 10,656.38 10,656.38 18.3K
10:51 10,655.38 10,655.82 10,654.99 10,655.82 26.4K
10:52 10,656.32 10,656.44 10,655.51 10,655.51 27.5K
10:53 10,655.67 10,655.67 10,653.49 10,653.93 31.7K
10:54 10,655.75 10,660.24 10,655.75 10,660.24 36.0K
10:55 10,660.85 10,661.65 10,659.95 10,659.95 25.1K
10:56 10,660.13 10,662.04 10,660.13 10,662.04 13.5K
10:57 10,661.02 10,661.02 10,660.70 10,660.71 16.6K
10:58 10,661.03 10,662.16 10,659.36 10,659.36 23.3K
10:59 10,660.07 10,664.17 10,660.07 10,664.17 49.8K
11:00 10,664.28 10,664.28 10,662.33 10,662.33 26.6K
11:01 10,661.74 10,664.97 10,661.74 10,664.97 29.9K
11:02 10,665.06 10,666.64 10,665.06 10,666.16 27.2K
11:03 10,666.19 10,666.19 10,664.16 10,665.13 26.7K
11:04 10,665.37 10,670.18 10,665.37 10,670.18 28.6K
11:05 10,670.51 10,670.51 10,669.18 10,669.82 32.4K
11:06 10,670.39 10,673.25 10,670.33 10,673.25 27.9K
11:07 10,674.31 10,674.99 10,673.60 10,673.60 25.7K
11:08 10,672.80 10,672.80 10,671.89 10,672.53 37.6K
11:09 10,672.25 10,674.02 10,672.25 10,674.02 22.8K
11:10 10,674.05 10,677.17 10,674.05 10,677.17 37.0K
11:11 10,677.27 10,677.27 10,675.72 10,676.04 26.8K
11:12 10,674.53 10,677.13 10,674.53 10,676.82 28.8K
11:13 10,677.79 10,681.97 10,677.79 10,681.97 33.8K
11:14 10,681.24 10,682.86 10,681.24 10,682.86 32.7K
11:15 10,682.93 10,684.57 10,682.81 10,684.57 24.2K
11:16 10,687.02 10,687.02 10,682.82 10,682.82 51.5K
11:17 10,678.93 10,681.75 10,678.93 10,681.15 25.5K
11:18 10,681.24 10,681.24 10,680.57 10,680.58 14.0K
11:19 10,681.97 10,682.00 10,680.34 10,682.00 53.4K
11:20 10,684.51 10,684.51 10,683.29 10,683.29 21.1K
11:21 10,683.11 10,684.48 10,683.11 10,683.21 23.7K
11:22 10,682.15 10,684.06 10,682.15 10,682.69 60.0K
11:23 10,680.42 10,681.53 10,680.42 10,681.53 39.1K
11:24 10,681.41 10,682.49 10,679.94 10,679.94 26.4K
11:25 10,680.38 10,680.97 10,680.38 10,680.64 26.8K
11:26 10,680.09 10,681.18 10,680.09 10,680.37 20.9K
11:27 10,680.99 10,680.99 10,679.19 10,679.33 44.2K
11:28 10,679.46 10,680.55 10,679.46 10,680.55 31.7K
11:29 10,679.87 10,682.85 10,679.87 10,682.85 38.8K
11:30 10,683.23 10,684.04 10,682.95 10,682.95 33.9K
11:31 10,681.79 10,684.70 10,681.79 10,684.70 28.5K
11:32 10,684.12 10,684.42 10,684.12 10,684.42 25.0K
11:33 10,684.87 10,684.91 10,684.04 10,684.61 28.0K
11:34 10,684.06 10,686.09 10,684.06 10,685.48 35.9K
11:35 10,685.11 10,685.68 10,684.03 10,684.78 40.5K
11:36 10,685.61 10,686.43 10,684.80 10,684.80 20.8K
11:37 10,683.75 10,683.81 10,682.99 10,682.99 30.7K
11:38 10,682.50 10,682.50 10,681.01 10,681.78 21.6K
11:39 10,681.89 10,682.88 10,681.58 10,682.88 20.7K
11:40 10,683.22 10,683.22 10,680.54 10,680.54 22.1K
11:41 10,680.44 10,680.44 10,678.17 10,678.17 43.2K
11:42 10,677.34 10,677.34 10,675.45 10,675.88 20.2K
11:43 10,675.84 10,678.18 10,675.84 10,677.92 22.3K
11:44 10,677.74 10,678.05 10,676.80 10,676.80 18.4K
11:45 10,676.82 10,676.82 10,675.66 10,676.14 9.8K
11:46 10,675.93 10,675.93 10,673.70 10,673.70 15.7K
11:47 10,673.17 10,673.17 10,672.55 10,672.94 21.9K
11:48 10,672.59 10,673.71 10,672.59 10,673.71 15.6K
11:49 10,673.90 10,674.17 10,673.80 10,674.17 19.9K
11:50 10,672.63 10,672.63 10,671.87 10,671.87 22.8K
11:51 10,671.99 10,671.99 10,671.52 10,671.52 12.1K
11:52 10,672.99 10,673.97 10,672.99 10,673.34 44.0K
11:53 10,673.09 10,674.47 10,672.97 10,674.47 34.1K
11:54 10,674.61 10,674.61 10,673.41 10,673.41 29.5K
11:55 10,673.16 10,674.54 10,673.16 10,674.16 17.2K
11:56 10,673.81 10,674.02 10,672.97 10,674.02 18.6K
11:57 10,673.80 10,673.80 10,672.18 10,672.18 13.9K
11:58 10,672.46 10,672.46 10,671.37 10,671.86 24.5K
11:59 10,671.59 10,671.59 10,670.70 10,670.70 12.8K
12:00 10,669.35 10,669.88 10,667.87 10,667.96 31.0K
12:01 10,669.01 10,669.01 10,666.85 10,667.70 32.5K
12:02 10,667.05 10,668.25 10,666.04 10,666.04 24.5K
12:03 10,665.09 10,665.09 10,663.26 10,663.26 19.7K
12:04 10,661.58 10,662.50 10,661.10 10,662.50 32.1K
12:05 10,662.75 10,663.68 10,662.46 10,663.68 21.1K
12:06 10,664.41 10,664.72 10,663.81 10,663.81 28.2K
12:07 10,663.23 10,663.23 10,660.71 10,660.71 22.5K
12:08 10,660.64 10,661.74 10,660.64 10,661.40 16.1K
12:09 10,661.19 10,661.45 10,660.80 10,661.45 55.7K
12:10 10,661.58 10,661.58 10,660.23 10,660.23 21.5K
12:11 10,660.57 10,661.57 10,660.57 10,661.57 19.2K
12:12 10,662.15 10,662.15 10,661.89 10,662.02 12.2K
12:13 10,663.02 10,663.02 10,662.51 10,662.57 22.2K
12:14 10,663.07 10,663.36 10,663.07 10,663.22 13.4K
12:15 10,662.38 10,663.28 10,662.38 10,663.28 25.9K
12:16 10,663.90 10,663.90 10,659.48 10,659.48 39.7K
12:17 10,659.95 10,660.48 10,659.36 10,659.36 32.5K
12:18 10,658.04 10,658.04 10,654.81 10,654.81 32.0K
12:19 10,654.01 10,654.01 10,652.56 10,652.56 28.9K
12:20 10,651.31 10,651.31 10,650.31 10,650.31 28.9K
12:21 10,650.68 10,650.68 10,649.51 10,649.51 47.7K
12:22 10,649.27 10,652.34 10,649.27 10,652.34 69.9K
12:23 10,652.07 10,652.15 10,650.70 10,650.70 18.8K
12:24 10,648.90 10,649.09 10,648.19 10,649.09 24.0K
12:25 10,649.75 10,652.52 10,649.75 10,652.52 18.1K
12:26 10,651.65 10,651.83 10,651.61 10,651.61 18.9K
12:27 10,652.79 10,652.79 10,651.97 10,651.97 24.3K
12:28 10,652.04 10,655.07 10,651.77 10,655.07 29.9K
12:29 10,654.70 10,657.25 10,654.70 10,656.43 21.7K
12:30 10,656.71 10,656.71 10,656.06 10,656.17 14.6K
12:31 10,655.74 10,655.74 10,653.85 10,653.85 52.4K
12:32 10,652.68 10,653.40 10,651.32 10,653.40 25.8K
12:33 10,652.84 10,653.22 10,652.61 10,653.22 18.0K
12:34 10,652.60 10,652.63 10,651.98 10,652.63 17.8K
12:35 10,652.82 10,653.30 10,652.82 10,653.30 15.9K
12:36 10,653.77 10,654.10 10,653.03 10,653.38 38.0K
12:37 10,653.64 10,654.45 10,653.64 10,653.77 24.8K
12:38 10,653.42 10,653.42 10,652.37 10,652.37 21.7K
12:39 10,652.23 10,652.23 10,651.48 10,651.48 37.1K
12:40 10,651.88 10,651.90 10,651.46 10,651.90 18.8K
12:41 10,651.80 10,652.74 10,651.80 10,652.74 25.4K
12:42 10,652.29 10,653.78 10,652.29 10,653.78 28.3K
12:43 10,652.49 10,652.49 10,650.00 10,650.04 23.4K
12:44 10,651.68 10,652.25 10,651.68 10,651.68 23.0K
12:45 10,650.30 10,650.30 10,648.98 10,648.98 19.1K
12:46 10,651.39 10,651.39 10,651.22 10,651.37 27.1K
12:47 10,651.67 10,651.67 10,650.55 10,650.55 31.2K
12:48 10,650.37 10,650.38 10,648.92 10,648.92 12.7K
12:49 10,648.79 10,648.79 10,646.59 10,646.59 25.3K
12:50 10,646.60 10,647.28 10,646.60 10,647.28 16.8K
12:51 10,647.85 10,649.67 10,647.48 10,649.67 15.2K
12:52 10,651.10 10,651.86 10,651.10 10,651.86 16.3K
12:53 10,650.51 10,651.55 10,650.51 10,651.55 17.4K
12:54 10,651.27 10,651.42 10,650.46 10,650.46 18.0K
12:55 10,650.10 10,650.10 10,648.87 10,648.87 12.4K
12:56 10,648.62 10,649.39 10,648.62 10,649.39 9.1K
12:57 10,649.36 10,649.61 10,649.29 10,649.61 12.1K
12:58 10,649.40 10,649.40 10,647.48 10,647.48 16.1K
12:59 10,647.10 10,647.33 10,647.10 10,647.33 13.4K
13:00 10,647.20 10,647.20 10,646.33 10,646.94 30.9K
13:01 10,646.52 10,646.52 10,644.86 10,644.86 27.2K
13:02 10,643.83 10,643.83 10,643.44 10,643.53 33.6K
13:03 10,643.79 10,644.03 10,641.53 10,641.53 22.8K
13:04 10,641.49 10,644.79 10,641.49 10,644.20 28.8K
13:05 10,643.87 10,644.31 10,643.87 10,644.31 17.5K
13:06 10,643.31 10,643.31 10,642.63 10,642.66 25.7K
13:07 10,642.55 10,643.24 10,642.55 10,643.24 17.3K
13:08 10,643.54 10,643.58 10,642.95 10,642.95 18.8K
13:09 10,643.40 10,643.40 10,641.56 10,641.56 22.2K
13:10 10,642.62 10,642.67 10,642.21 10,642.21 25.8K
13:11 10,642.11 10,642.11 10,640.45 10,640.45 20.2K
13:12 10,640.70 10,640.70 10,638.82 10,638.82 14.6K
13:13 10,638.40 10,639.11 10,638.40 10,639.03 19.8K
13:14 10,639.85 10,640.43 10,639.13 10,639.16 71.3K
13:15 10,639.57 10,639.57 10,636.54 10,636.62 28.7K
13:16 10,636.96 10,637.13 10,635.72 10,635.72 12.3K
13:17 10,636.14 10,637.16 10,636.14 10,637.02 22.3K
13:18 10,637.02 10,639.24 10,637.02 10,639.24 33.2K
13:19 10,639.49 10,639.58 10,639.28 10,639.58 19.4K
13:20 10,639.44 10,639.44 10,637.46 10,637.46 18.2K
13:21 10,636.43 10,637.38 10,636.43 10,637.38 21.2K
13:22 10,637.30 10,638.21 10,637.30 10,638.21 15.0K
13:23 10,637.77 10,638.63 10,637.77 10,638.12 9.3K
13:24 10,638.69 10,639.11 10,638.69 10,639.11 12.7K
13:25 10,640.45 10,641.27 10,640.45 10,641.27 18.8K
13:26 10,641.17 10,641.17 10,640.92 10,640.98 25.4K
13:27 10,641.42 10,641.42 10,639.04 10,639.04 13.7K
13:28 10,639.30 10,639.30 10,637.80 10,637.80 16.2K
13:29 10,638.32 10,638.75 10,637.87 10,637.87 27.4K
13:30 10,637.62 10,638.00 10,637.54 10,637.85 25.2K
13:31 10,637.54 10,637.54 10,636.60 10,637.00 25.0K
13:32 10,637.05 10,637.09 10,636.32 10,637.09 18.1K
13:33 10,637.21 10,639.17 10,637.21 10,639.17 17.0K
13:34 10,640.07 10,640.17 10,639.40 10,640.17 22.2K
13:35 10,640.03 10,641.29 10,639.89 10,641.29 10.5K
13:36 10,641.41 10,641.93 10,641.09 10,641.09 28.2K
13:37 10,640.62 10,640.62 10,636.43 10,636.43 36.8K
13:38 10,636.77 10,637.12 10,636.34 10,637.12 21.8K
13:39 10,637.32 10,637.85 10,637.32 10,637.58 137.3K
13:40 10,637.48 10,638.46 10,637.48 10,638.46 10.4K
13:41 10,638.28 10,638.87 10,638.28 10,638.69 9.1K
13:42 10,637.09 10,637.09 10,636.22 10,636.66 25.9K
13:43 10,636.95 10,636.95 10,634.15 10,634.15 23.3K
13:44 10,634.53 10,635.58 10,634.53 10,635.03 14.4K
13:45 10,635.08 10,635.38 10,634.98 10,634.98 7.5K
13:46 10,635.78 10,636.21 10,635.77 10,635.84 13.4K
13:47 10,634.84 10,636.21 10,633.70 10,636.21 28.1K
13:48 10,635.85 10,635.85 10,635.29 10,635.29 8.3K
13:49 10,635.08 10,635.08 10,632.70 10,632.70 17.0K
13:50 10,632.36 10,632.64 10,631.68 10,631.68 17.7K
13:51 10,631.58 10,635.22 10,631.42 10,635.22 56.1K
13:52 10,635.52 10,635.70 10,634.93 10,635.30 19.7K
13:53 10,634.08 10,634.08 10,632.66 10,633.20 113.1K
13:54 10,634.16 10,635.32 10,634.16 10,635.32 13.2K
13:55 10,635.25 10,635.53 10,635.05 10,635.53 12.0K
13:56 10,635.57 10,637.29 10,635.57 10,637.29 28.9K
13:57 10,637.18 10,638.21 10,637.18 10,638.21 15.7K
13:58 10,639.78 10,640.61 10,639.78 10,640.61 24.2K
13:59 10,640.72 10,641.17 10,640.61 10,640.61 19.9K
14:00 10,641.27 10,642.60 10,641.27 10,642.60 19.4K
14:01 10,642.81 10,642.81 10,641.44 10,641.44 29.6K
14:02 10,640.99 10,640.99 10,639.23 10,639.23 18.6K
14:03 10,639.69 10,639.69 10,638.65 10,639.11 21.8K
14:04 10,639.46 10,641.11 10,639.46 10,641.11 16.4K
14:05 10,641.72 10,642.25 10,641.59 10,641.59 14.4K
14:06 10,641.50 10,642.78 10,641.46 10,642.78 20.5K
14:07 10,642.91 10,643.21 10,642.68 10,642.98 11.5K
14:08 10,642.89 10,643.10 10,642.57 10,643.10 20.8K
14:09 10,642.88 10,644.11 10,642.88 10,644.11 26.1K
14:10 10,644.11 10,644.96 10,644.11 10,644.96 16.4K
14:11 10,645.42 10,645.48 10,644.73 10,644.85 18.1K
14:12 10,645.51 10,648.55 10,645.51 10,648.55 23.6K
14:13 10,648.68 10,648.68 10,648.34 10,648.34 25.8K
14:14 10,648.10 10,648.58 10,648.06 10,648.58 16.3K
14:15 10,649.13 10,650.38 10,648.30 10,650.38 26.3K
14:16 10,650.05 10,650.16 10,649.13 10,649.13 21.3K
14:17 10,649.03 10,649.82 10,648.78 10,649.82 20.2K
14:18 10,650.40 10,651.17 10,650.40 10,651.17 17.1K
14:19 10,650.45 10,650.45 10,649.51 10,649.72 25.1K
14:20 10,650.16 10,651.06 10,650.16 10,651.06 10.4K
14:21 10,650.66 10,650.92 10,650.56 10,650.92 20.0K
14:22 10,651.41 10,651.41 10,650.33 10,650.33 18.8K
14:23 10,650.18 10,650.85 10,650.18 10,650.56 38.1K
14:24 10,650.18 10,651.94 10,649.86 10,651.94 41.0K
14:25 10,653.11 10,655.61 10,653.11 10,655.55 59.8K
14:26 10,654.86 10,656.18 10,654.86 10,656.18 18.5K
14:27 10,656.60 10,657.35 10,656.60 10,656.98 21.3K
14:28 10,656.75 10,656.75 10,655.73 10,655.91 13.6K
14:29 10,656.63 10,657.25 10,656.63 10,657.24 22.1K
14:30 10,657.06 10,660.07 10,656.68 10,660.07 32.3K
14:31 10,661.32 10,665.36 10,661.32 10,665.36 30.6K
14:32 10,665.77 10,666.72 10,665.77 10,666.72 30.6K
14:33 10,667.09 10,667.09 10,665.36 10,665.36 57.2K
14:34 10,665.41 10,665.41 10,664.14 10,664.14 29.5K
14:35 10,663.25 10,663.25 10,661.46 10,661.46 22.9K
14:36 10,660.98 10,661.41 10,660.74 10,661.41 26.1K
14:37 10,662.12 10,662.12 10,660.39 10,660.39 21.8K
14:38 10,660.26 10,660.42 10,659.58 10,660.42 16.2K
14:39 10,660.27 10,660.74 10,660.04 10,660.04 126.9K
14:40 10,660.18 10,661.19 10,660.13 10,661.19 13.6K
14:41 10,661.57 10,662.26 10,661.54 10,662.26 16.8K
14:42 10,661.93 10,661.93 10,659.74 10,661.31 41.4K
14:43 10,661.65 10,662.18 10,661.35 10,661.35 16.8K
14:44 10,662.24 10,662.90 10,662.24 10,662.81 18.4K
14:45 10,661.39 10,662.76 10,661.39 10,662.76 19.5K
14:46 10,663.14 10,663.84 10,662.79 10,662.79 21.6K
14:47 10,663.13 10,663.58 10,662.89 10,663.26 41.5K
14:48 10,662.11 10,662.11 10,660.84 10,660.84 24.6K
14:49 10,661.01 10,661.01 10,659.84 10,659.84 17.2K
14:50 10,659.67 10,660.95 10,659.67 10,659.78 29.8K
14:51 10,660.37 10,660.50 10,659.76 10,659.76 39.2K
14:52 10,660.25 10,660.25 10,658.45 10,658.45 36.3K
14:53 10,657.93 10,658.49 10,657.93 10,658.38 21.9K
14:54 10,658.12 10,658.12 10,656.29 10,656.41 19.8K
14:55 10,656.62 10,659.54 10,656.62 10,659.54 32.9K
14:56 10,661.30 10,665.19 10,661.30 10,664.30 40.1K
14:57 10,664.49 10,664.52 10,663.46 10,663.46 23.3K
14:58 10,663.40 10,664.24 10,663.40 10,663.94 11.2K
14:59 10,664.94 10,664.94 10,663.59 10,663.59 30.6K
15:00 10,663.70 10,663.70 10,662.79 10,663.01 18.7K
15:01 10,663.50 10,663.53 10,663.19 10,663.32 23.5K
15:02 10,662.77 10,662.77 10,660.53 10,660.83 21.8K
15:03 10,661.29 10,661.29 10,659.66 10,659.66 18.8K
15:04 10,659.85 10,660.41 10,659.17 10,660.41 15.6K
15:05 10,660.96 10,660.96 10,659.56 10,659.56 33.6K
15:06 10,659.29 10,660.34 10,659.23 10,659.61 21.8K
15:07 10,659.50 10,659.50 10,658.86 10,658.86 16.0K
15:08 10,658.82 10,658.88 10,656.74 10,656.74 33.8K
15:09 10,656.41 10,656.41 10,655.67 10,655.67 21.3K
15:10 10,656.27 10,659.00 10,655.97 10,659.00 29.3K
15:11 10,658.78 10,658.89 10,658.59 10,658.59 15.5K
15:12 10,658.46 10,658.88 10,658.12 10,658.12 34.5K
15:13 10,657.93 10,657.93 10,656.81 10,657.03 23.6K
15:14 10,656.53 10,656.53 10,655.30 10,655.79 25.6K
15:15 10,656.75 10,657.86 10,656.75 10,657.60 23.7K
15:16 10,657.45 10,659.58 10,657.45 10,659.58 36.9K
15:17 10,659.71 10,660.02 10,659.71 10,660.02 27.5K
15:18 10,660.00 10,660.23 10,659.32 10,659.32 14.2K
15:19 10,658.87 10,659.71 10,658.87 10,659.49 33.3K
15:20 10,659.14 10,659.14 10,658.81 10,658.81 19.7K
15:21 10,658.79 10,659.13 10,658.68 10,658.68 14.7K
15:22 10,659.44 10,659.44 10,659.03 10,659.03 32.5K
15:23 10,660.53 10,660.53 10,660.03 10,660.03 27.6K
15:24 10,660.33 10,661.84 10,659.91 10,659.91 50.0K
15:25 10,659.69 10,660.70 10,659.69 10,659.91 29.4K
15:26 10,661.28 10,662.22 10,661.28 10,662.22 30.9K
15:27 10,662.16 10,662.16 10,660.78 10,660.78 26.6K
15:28 10,660.03 10,661.69 10,660.03 10,661.69 34.1K
15:29 10,661.23 10,661.98 10,661.23 10,661.98 24.3K
15:30 10,662.20 10,662.20 10,661.77 10,661.77 51.3K
15:31 10,662.06 10,662.43 10,661.29 10,661.29 42.9K
15:32 10,662.61 10,662.61 10,662.18 10,662.50 32.5K
15:33 10,662.30 10,663.51 10,662.30 10,662.73 56.9K
15:34 10,662.57 10,662.57 10,661.72 10,661.88 41.3K
15:35 10,662.27 10,662.27 10,661.46 10,661.72 41.6K
15:36 10,662.36 10,665.15 10,662.36 10,665.15 32.6K
15:37 10,665.00 10,665.45 10,662.73 10,662.73 40.1K
15:38 10,662.97 10,662.97 10,660.36 10,660.36 40.5K
15:39 10,659.95 10,661.70 10,659.95 10,661.70 26.8K
15:40 10,661.85 10,661.85 10,659.38 10,659.71 42.0K
15:41 10,659.61 10,660.05 10,659.61 10,660.05 40.4K
15:42 10,661.12 10,663.76 10,661.12 10,663.76 47.7K
15:43 10,663.47 10,664.70 10,663.47 10,664.69 29.8K
15:44 10,665.48 10,667.82 10,665.48 10,667.82 59.5K
15:45 10,668.73 10,668.73 10,665.48 10,665.48 66.1K
15:46 10,666.24 10,667.64 10,666.24 10,667.35 33.8K
15:47 10,668.16 10,668.16 10,666.27 10,666.27 44.6K
15:48 10,665.72 10,666.83 10,665.72 10,666.83 44.5K
15:49 10,667.39 10,668.23 10,667.39 10,668.23 44.5K
15:50 10,669.64 10,679.97 10,669.64 10,679.97 523.6K
15:51 10,680.95 10,680.95 10,678.86 10,678.86 130.2K
15:52 10,679.26 10,679.26 10,676.85 10,676.85 86.5K
15:53 10,675.92 10,676.57 10,675.67 10,676.57 106.6K
15:54 10,676.35 10,676.49 10,675.33 10,675.33 88.7K
15:55 10,675.90 10,676.23 10,674.90 10,676.23 139.7K
15:56 10,677.32 10,678.48 10,677.32 10,677.93 294.9K
15:57 10,678.37 10,678.75 10,677.73 10,677.87 164.8K
15:58 10,677.19 10,677.19 10,672.64 10,672.64 199.3K
15:59 10,671.90 10,675.31 10,671.90 10,675.31 425.6K
16:00 10,675.49 10,680.19 10,675.49 10,680.19 26,711.2K
16:01 10,680.19 10,680.19 10,680.19 10,680.19 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし