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 10,700.64 10,700.64 10,682.57 10,688.37 6,039.4K
09:31 10,688.82 10,688.82 10,687.39 10,688.25 18.7K
09:32 10,690.74 10,693.06 10,690.19 10,690.82 33.5K
09:33 10,692.16 10,692.16 10,689.10 10,690.66 24.6K
09:34 10,692.35 10,692.35 10,689.41 10,690.94 21.4K
09:35 10,692.22 10,692.22 10,688.36 10,691.89 19.6K
09:36 10,694.48 10,694.58 10,693.47 10,694.46 17.0K
09:37 10,695.01 10,695.42 10,694.11 10,694.11 33.9K
09:38 10,694.70 10,694.70 10,692.19 10,692.47 15.8K
09:39 10,692.30 10,692.30 10,690.95 10,692.13 18.4K
09:40 10,692.56 10,692.56 10,690.34 10,691.17 57.6K
09:41 10,691.36 10,691.36 10,687.55 10,687.55 35.2K
09:42 10,687.46 10,687.46 10,686.87 10,686.87 17.4K
09:43 10,685.88 10,689.66 10,685.88 10,689.66 33.2K
09:44 10,689.89 10,690.02 10,689.82 10,689.92 41.7K
09:45 10,689.62 10,696.49 10,689.62 10,695.85 80.4K
09:46 10,695.09 10,695.09 10,691.73 10,691.73 56.7K
09:47 10,692.19 10,692.19 10,687.82 10,687.82 36.7K
09:48 10,687.99 10,689.02 10,687.99 10,688.29 24.2K
09:49 10,687.54 10,688.36 10,686.28 10,688.36 21.1K
09:50 10,687.64 10,688.12 10,687.64 10,688.12 20.8K
09:51 10,688.68 10,690.29 10,688.68 10,690.29 20.3K
09:52 10,690.58 10,690.58 10,686.34 10,686.34 34.3K
09:53 10,686.33 10,686.33 10,683.80 10,683.80 13.2K
09:54 10,683.03 10,683.03 10,681.75 10,682.11 38.3K
09:55 10,682.11 10,682.43 10,682.02 10,682.43 20.8K
09:56 10,683.23 10,685.70 10,683.23 10,685.70 27.1K
09:57 10,686.23 10,688.91 10,686.23 10,688.91 28.8K
09:58 10,688.55 10,689.38 10,688.38 10,689.38 13.3K
09:59 10,689.03 10,690.70 10,689.03 10,690.70 35.2K
10:00 10,692.83 10,692.83 10,688.95 10,688.95 68.0K
10:01 10,689.78 10,689.78 10,688.99 10,688.99 31.0K
10:02 10,687.60 10,689.34 10,687.60 10,689.34 36.8K
10:03 10,691.14 10,691.14 10,689.47 10,689.47 25.2K
10:04 10,689.98 10,692.11 10,689.87 10,692.11 18.9K
10:05 10,690.86 10,693.12 10,690.86 10,692.55 34.8K
10:06 10,690.51 10,690.51 10,690.00 10,690.00 16.8K
10:07 10,691.21 10,693.46 10,691.21 10,692.72 34.2K
10:08 10,692.39 10,692.78 10,692.39 10,692.78 11.1K
10:09 10,692.98 10,693.88 10,692.54 10,693.12 13.3K
10:10 10,693.12 10,693.12 10,692.65 10,692.67 32.1K
10:11 10,692.05 10,692.05 10,690.81 10,691.26 78.7K
10:12 10,691.97 10,693.32 10,691.97 10,693.32 36.3K
10:13 10,692.47 10,693.12 10,691.95 10,693.12 25.3K
10:14 10,693.32 10,695.29 10,693.32 10,695.29 17.4K
10:15 10,695.72 10,697.77 10,695.72 10,697.43 37.3K
10:16 10,698.01 10,698.78 10,698.01 10,698.78 54.1K
10:17 10,698.78 10,699.03 10,698.33 10,698.33 27.3K
10:18 10,698.33 10,698.33 10,697.70 10,697.70 21.6K
10:19 10,697.86 10,699.59 10,697.86 10,698.66 24.6K
10:20 10,697.95 10,697.95 10,696.12 10,697.26 49.3K
10:21 10,698.19 10,699.03 10,697.88 10,697.88 22.9K
10:22 10,697.60 10,697.60 10,697.23 10,697.23 11.3K
10:23 10,695.28 10,695.28 10,694.72 10,695.10 17.1K
10:24 10,694.96 10,696.27 10,693.90 10,693.90 28.0K
10:25 10,694.97 10,694.97 10,694.31 10,694.59 22.8K
10:26 10,694.23 10,695.35 10,694.23 10,695.35 8.6K
10:27 10,695.28 10,695.28 10,694.32 10,694.38 18.0K
10:28 10,694.12 10,694.12 10,692.07 10,692.07 22.6K
10:29 10,690.85 10,690.85 10,689.94 10,689.94 25.1K
10:30 10,690.97 10,691.24 10,690.49 10,691.04 26.2K
10:31 10,690.59 10,690.59 10,688.86 10,688.86 16.1K
10:32 10,688.80 10,690.39 10,688.80 10,690.34 20.8K
10:33 10,692.00 10,692.37 10,691.81 10,692.37 30.5K
10:34 10,692.69 10,692.69 10,692.17 10,692.17 52.2K
10:35 10,691.91 10,691.91 10,691.38 10,691.86 14.0K
10:36 10,692.80 10,694.50 10,692.80 10,694.16 24.2K
10:37 10,694.86 10,695.48 10,694.13 10,694.13 24.2K
10:38 10,694.13 10,694.63 10,693.41 10,693.41 25.0K
10:39 10,693.74 10,693.74 10,693.31 10,693.31 23.2K
10:40 10,693.05 10,693.86 10,692.98 10,693.86 48.4K
10:41 10,692.82 10,692.82 10,691.72 10,691.96 17.4K
10:42 10,693.30 10,695.13 10,693.30 10,695.13 42.1K
10:43 10,695.08 10,696.05 10,694.21 10,695.55 43.6K
10:44 10,695.45 10,695.89 10,694.30 10,694.30 26.3K
10:45 10,694.53 10,694.53 10,692.87 10,692.87 37.1K
10:46 10,693.54 10,693.64 10,693.52 10,693.52 21.7K
10:47 10,693.17 10,694.04 10,693.02 10,694.04 17.1K
10:48 10,693.65 10,695.13 10,693.65 10,695.05 20.5K
10:49 10,695.44 10,695.82 10,694.24 10,695.82 30.0K
10:50 10,697.73 10,698.08 10,697.05 10,697.05 23.7K
10:51 10,695.89 10,697.95 10,695.89 10,697.95 38.1K
10:52 10,697.94 10,698.25 10,697.94 10,698.14 35.5K
10:53 10,698.52 10,698.52 10,698.16 10,698.16 14.3K
10:54 10,697.40 10,697.41 10,695.30 10,695.30 23.5K
10:55 10,695.49 10,695.49 10,694.48 10,694.90 16.8K
10:56 10,694.80 10,695.93 10,694.60 10,694.60 20.0K
10:57 10,695.43 10,695.43 10,694.91 10,694.98 16.0K
10:58 10,694.71 10,695.28 10,694.15 10,694.15 20.2K
10:59 10,694.69 10,694.81 10,694.69 10,694.70 19.7K
11:00 10,694.83 10,695.10 10,694.22 10,695.10 36.2K
11:01 10,695.82 10,698.62 10,695.82 10,698.62 38.0K
11:02 10,698.90 10,699.76 10,698.90 10,699.76 19.4K
11:03 10,699.80 10,699.80 10,699.15 10,699.46 12.2K
11:04 10,700.57 10,700.57 10,699.62 10,700.14 26.0K
11:05 10,700.18 10,700.53 10,699.54 10,700.53 9.6K
11:06 10,700.04 10,701.19 10,700.04 10,700.89 21.0K
11:07 10,703.12 10,703.95 10,703.12 10,703.95 24.8K
11:08 10,702.94 10,703.94 10,702.94 10,703.94 18.8K
11:09 10,704.87 10,705.19 10,704.87 10,705.19 50.6K
11:10 10,705.07 10,705.30 10,705.07 10,705.19 15.5K
11:11 10,705.87 10,705.87 10,702.47 10,702.65 55.7K
11:12 10,702.65 10,702.83 10,702.65 10,702.81 12.6K
11:13 10,700.15 10,700.15 10,700.15 10,700.15 57.6K
11:14 10,699.66 10,700.54 10,699.66 10,700.54 15.5K
11:15 10,700.99 10,701.56 10,700.99 10,701.56 12.5K
11:16 10,702.09 10,702.09 10,699.74 10,699.79 12.6K
11:17 10,699.47 10,699.47 10,699.28 10,699.28 20.3K
11:18 10,698.48 10,698.94 10,697.45 10,698.94 26.5K
11:19 10,698.67 10,699.64 10,698.67 10,699.25 7.4K
11:20 10,699.34 10,701.50 10,699.34 10,701.50 35.3K
11:21 10,701.61 10,702.69 10,700.36 10,700.36 24.6K
11:22 10,700.66 10,701.89 10,700.66 10,701.84 48.1K
11:23 10,702.49 10,703.90 10,702.49 10,703.22 37.2K
11:24 10,703.30 10,703.34 10,703.06 10,703.34 17.1K
11:25 10,702.99 10,703.01 10,702.42 10,702.42 23.7K
11:26 10,703.06 10,703.97 10,702.94 10,703.97 25.8K
11:27 10,703.64 10,703.64 10,703.40 10,703.55 27.5K
11:28 10,703.28 10,703.75 10,701.82 10,701.95 34.9K
11:29 10,702.15 10,702.84 10,701.85 10,702.84 20.6K
11:30 10,702.22 10,702.61 10,701.71 10,701.71 25.9K
11:31 10,702.10 10,702.10 10,701.64 10,701.64 14.8K
11:32 10,703.15 10,703.15 10,702.15 10,702.39 29.0K
11:33 10,702.11 10,702.26 10,701.48 10,702.13 17.6K
11:34 10,701.65 10,702.00 10,701.65 10,702.00 10.3K
11:35 10,702.60 10,702.73 10,701.76 10,701.79 26.0K
11:36 10,702.14 10,702.71 10,702.14 10,702.45 16.6K
11:37 10,702.21 10,702.86 10,701.86 10,702.23 15.9K
11:38 10,702.23 10,702.57 10,702.18 10,702.57 11.8K
11:39 10,701.92 10,701.92 10,701.43 10,701.43 54.7K
11:40 10,701.43 10,701.74 10,701.42 10,701.42 13.3K
11:41 10,701.45 10,703.05 10,701.45 10,703.05 21.0K
11:42 10,702.80 10,702.80 10,701.62 10,701.62 17.1K
11:43 10,701.90 10,701.92 10,701.36 10,701.49 22.5K
11:44 10,701.18 10,701.31 10,700.78 10,700.78 28.9K
11:45 10,700.94 10,700.94 10,700.07 10,700.56 19.2K
11:46 10,700.62 10,700.75 10,700.23 10,700.23 19.6K
11:47 10,700.05 10,701.32 10,700.05 10,701.32 31.1K
11:48 10,702.02 10,702.78 10,701.97 10,701.97 14.5K
11:49 10,701.84 10,702.10 10,700.80 10,700.80 42.5K
11:50 10,701.65 10,702.20 10,701.65 10,701.89 13.4K
11:51 10,703.43 10,704.17 10,703.43 10,704.17 31.8K
11:52 10,704.17 10,704.91 10,703.71 10,703.71 20.2K
11:53 10,704.80 10,706.31 10,704.80 10,706.31 41.0K
11:54 10,706.56 10,708.94 10,706.56 10,708.94 13.2K
11:55 10,708.82 10,709.25 10,708.79 10,709.16 18.5K
11:56 10,709.75 10,710.42 10,709.57 10,709.58 18.8K
11:57 10,709.86 10,710.60 10,709.86 10,710.60 15.2K
11:58 10,709.91 10,710.42 10,709.91 10,710.16 20.8K
11:59 10,709.36 10,710.66 10,709.36 10,710.66 29.6K
12:00 10,710.83 10,710.83 10,709.49 10,709.49 31.4K
12:01 10,709.60 10,709.60 10,708.66 10,708.66 18.5K
12:02 10,709.17 10,710.04 10,709.17 10,710.04 13.3K
12:03 10,711.32 10,711.83 10,710.66 10,711.83 30.7K
12:04 10,712.17 10,712.17 10,711.60 10,711.60 19.7K
12:05 10,711.54 10,712.61 10,711.16 10,712.61 25.9K
12:06 10,712.62 10,713.96 10,712.62 10,713.94 8.9K
12:07 10,715.07 10,715.08 10,714.77 10,715.08 32.9K
12:08 10,714.66 10,714.84 10,714.59 10,714.84 16.3K
12:09 10,715.75 10,717.73 10,715.75 10,716.15 43.4K
12:10 10,716.43 10,717.32 10,716.43 10,717.32 31.0K
12:11 10,718.22 10,718.22 10,716.41 10,716.41 33.1K
12:12 10,716.41 10,716.82 10,716.37 10,716.37 17.4K
12:13 10,716.76 10,718.03 10,716.76 10,718.03 26.1K
12:14 10,718.08 10,718.11 10,717.41 10,718.11 13.7K
12:15 10,718.25 10,718.74 10,717.79 10,718.37 23.0K
12:16 10,718.36 10,718.36 10,717.23 10,717.31 23.7K
12:17 10,717.30 10,718.46 10,717.30 10,717.82 16.8K
12:18 10,717.77 10,718.83 10,717.77 10,718.83 13.8K
12:19 10,718.63 10,718.84 10,718.63 10,718.84 14.2K
12:20 10,718.59 10,718.86 10,718.59 10,718.84 17.0K
12:21 10,718.62 10,719.87 10,718.62 10,719.87 21.2K
12:22 10,719.87 10,722.10 10,719.87 10,722.10 21.4K
12:23 10,721.84 10,722.46 10,721.81 10,721.81 19.4K
12:24 10,721.87 10,722.05 10,720.89 10,720.89 15.7K
12:25 10,720.80 10,721.34 10,720.68 10,721.34 17.5K
12:26 10,721.37 10,721.37 10,720.71 10,720.71 8.7K
12:27 10,720.66 10,720.86 10,719.75 10,719.75 10.8K
12:28 10,719.18 10,719.40 10,719.18 10,719.19 17.2K
12:29 10,719.17 10,719.17 10,718.49 10,718.49 16.0K
12:30 10,718.23 10,718.23 10,715.72 10,716.75 36.0K
12:31 10,716.75 10,717.72 10,716.61 10,717.72 19.2K
12:32 10,717.72 10,719.20 10,717.72 10,719.20 64.6K
12:33 10,719.71 10,720.77 10,719.71 10,720.77 9.8K
12:34 10,720.92 10,721.30 10,720.92 10,721.30 14.7K
12:35 10,721.50 10,721.99 10,720.93 10,721.99 16.3K
12:36 10,721.74 10,722.65 10,721.74 10,722.65 18.8K
12:37 10,723.03 10,723.72 10,723.03 10,723.72 23.2K
12:38 10,723.72 10,724.84 10,723.72 10,724.60 19.1K
12:39 10,723.75 10,724.40 10,723.75 10,724.40 11.8K
12:40 10,725.11 10,726.05 10,725.11 10,725.89 29.6K
12:41 10,725.85 10,725.85 10,725.38 10,725.38 15.7K
12:42 10,724.89 10,725.47 10,724.89 10,725.46 11.0K
12:43 10,725.42 10,725.76 10,725.42 10,725.76 15.5K
12:44 10,726.26 10,726.70 10,726.26 10,726.70 40.0K
12:45 10,726.48 10,726.48 10,725.30 10,726.11 65.5K
12:46 10,726.35 10,726.35 10,724.34 10,724.34 27.9K
12:47 10,724.34 10,724.34 10,723.03 10,723.03 20.9K
12:48 10,722.82 10,724.83 10,722.82 10,724.83 24.2K
12:49 10,724.39 10,724.43 10,724.34 10,724.41 17.8K
12:50 10,724.66 10,725.20 10,724.06 10,724.06 10.5K
12:51 10,723.99 10,723.99 10,722.64 10,722.64 20.8K
12:52 10,722.79 10,722.95 10,722.62 10,722.62 15.6K
12:53 10,723.19 10,723.19 10,722.57 10,722.57 15.3K
12:54 10,721.50 10,721.50 10,720.97 10,721.17 18.7K
12:55 10,721.45 10,721.45 10,719.60 10,719.60 15.9K
12:56 10,719.50 10,719.50 10,716.46 10,716.46 34.4K
12:57 10,715.49 10,715.49 10,713.97 10,715.46 27.6K
12:58 10,715.62 10,715.62 10,714.23 10,714.23 13.1K
12:59 10,713.72 10,713.72 10,713.07 10,713.07 13.2K
13:00 10,713.34 10,713.37 10,713.13 10,713.30 9.3K
13:01 10,713.30 10,714.16 10,713.30 10,714.16 12.7K
13:02 10,715.54 10,715.57 10,715.39 10,715.39 25.6K
13:03 10,715.39 10,715.39 10,714.21 10,714.21 18.5K
13:04 10,714.43 10,714.45 10,714.35 10,714.35 13.2K
13:05 10,714.71 10,714.90 10,714.43 10,714.90 14.7K
13:06 10,715.69 10,715.69 10,715.34 10,715.54 17.7K
13:07 10,715.41 10,715.85 10,715.04 10,715.04 16.9K
13:08 10,714.77 10,715.35 10,714.77 10,715.26 7.2K
13:09 10,715.26 10,715.38 10,715.08 10,715.34 9.4K
13:10 10,714.77 10,714.93 10,714.77 10,714.93 15.2K
13:11 10,715.09 10,715.09 10,714.01 10,714.01 21.1K
13:12 10,714.01 10,714.05 10,714.01 10,714.04 10.3K
13:13 10,714.14 10,715.99 10,714.14 10,715.99 12.0K
13:14 10,716.06 10,718.53 10,716.06 10,718.53 28.3K
13:15 10,718.58 10,718.67 10,718.17 10,718.17 22.4K
13:16 10,719.49 10,719.49 10,718.89 10,718.89 15.3K
13:17 10,718.65 10,719.20 10,718.65 10,719.18 9.4K
13:18 10,719.18 10,722.40 10,719.18 10,722.40 15.3K
13:19 10,722.51 10,723.35 10,722.16 10,723.35 22.1K
13:20 10,723.29 10,723.55 10,722.67 10,722.67 22.5K
13:21 10,723.23 10,723.98 10,723.23 10,723.66 20.4K
13:22 10,724.00 10,724.75 10,724.00 10,724.75 21.3K
13:23 10,724.83 10,725.27 10,724.83 10,725.27 22.6K
13:24 10,725.72 10,725.87 10,725.38 10,725.38 26.2K
13:25 10,725.38 10,726.21 10,725.15 10,725.15 24.6K
13:26 10,724.56 10,724.56 10,723.91 10,723.91 13.5K
13:27 10,723.91 10,724.14 10,723.90 10,723.90 10.6K
13:28 10,724.29 10,724.99 10,724.29 10,724.99 20.9K
13:29 10,725.16 10,725.16 10,724.70 10,724.83 10.4K
13:30 10,724.02 10,724.67 10,724.02 10,724.46 26.0K
13:31 10,724.50 10,724.96 10,724.50 10,724.96 23.7K
13:32 10,725.20 10,725.28 10,723.24 10,723.24 18.0K
13:33 10,723.19 10,723.19 10,722.44 10,722.98 9.4K
13:34 10,722.61 10,723.01 10,722.47 10,722.47 22.5K
13:35 10,722.53 10,722.53 10,722.00 10,722.49 21.6K
13:36 10,722.76 10,723.71 10,722.76 10,723.52 52.7K
13:37 10,723.34 10,723.34 10,722.57 10,722.85 30.4K
13:38 10,723.93 10,724.65 10,723.93 10,724.65 26.4K
13:39 10,724.41 10,724.41 10,724.11 10,724.11 13.9K
13:40 10,725.22 10,726.20 10,725.22 10,726.20 37.2K
13:41 10,726.30 10,726.30 10,724.98 10,725.14 37.8K
13:42 10,724.92 10,725.74 10,724.92 10,725.74 10.9K
13:43 10,725.78 10,725.88 10,725.46 10,725.50 11.3K
13:44 10,725.26 10,725.26 10,725.06 10,725.20 4.8K
13:45 10,725.59 10,725.68 10,725.32 10,725.68 12.5K
13:46 10,724.32 10,724.32 10,723.29 10,723.29 27.0K
13:47 10,723.51 10,723.51 10,721.59 10,722.66 27.9K
13:48 10,721.91 10,724.43 10,721.91 10,724.43 23.6K
13:49 10,724.14 10,724.60 10,723.48 10,723.48 22.3K
13:50 10,723.38 10,723.56 10,722.63 10,723.56 13.7K
13:51 10,723.89 10,725.25 10,723.89 10,725.25 15.1K
13:52 10,724.58 10,725.00 10,724.46 10,725.00 14.5K
13:53 10,724.88 10,725.14 10,723.73 10,723.73 15.1K
13:54 10,723.54 10,723.71 10,723.45 10,723.63 10.7K
13:55 10,723.88 10,723.88 10,723.53 10,723.73 4.0K
13:56 10,724.14 10,724.83 10,722.97 10,722.97 43.8K
13:57 10,721.96 10,721.96 10,720.60 10,720.60 22.8K
13:58 10,720.87 10,720.87 10,718.83 10,718.83 21.6K
13:59 10,719.10 10,721.33 10,719.10 10,720.89 29.3K
14:00 10,720.89 10,720.89 10,720.35 10,720.74 14.5K
14:01 10,720.47 10,723.18 10,720.47 10,723.18 19.1K
14:02 10,722.86 10,723.86 10,721.92 10,721.92 37.5K
14:03 10,722.01 10,722.63 10,722.01 10,722.63 6.2K
14:04 10,722.48 10,722.73 10,722.11 10,722.11 8.8K
14:05 10,722.01 10,722.01 10,721.57 10,721.63 17.4K
14:06 10,721.26 10,721.45 10,721.26 10,721.45 16.6K
14:07 10,721.92 10,723.71 10,721.92 10,723.71 23.8K
14:08 10,723.41 10,723.50 10,722.82 10,723.30 45.8K
14:09 10,723.42 10,725.01 10,723.11 10,724.81 30.5K
14:10 10,724.60 10,724.72 10,724.60 10,724.60 26.1K
14:11 10,724.27 10,724.81 10,724.27 10,724.61 15.4K
14:12 10,724.76 10,726.13 10,724.73 10,726.13 56.2K
14:13 10,726.72 10,729.42 10,726.72 10,729.42 73.9K
14:14 10,730.05 10,732.62 10,730.05 10,732.62 44.9K
14:15 10,732.97 10,733.34 10,731.24 10,731.41 27.4K
14:16 10,731.33 10,731.33 10,730.32 10,730.32 24.4K
14:17 10,730.78 10,730.91 10,729.72 10,729.72 23.9K
14:18 10,729.40 10,729.40 10,728.93 10,728.93 9.0K
14:19 10,729.24 10,729.24 10,728.80 10,729.13 8.4K
14:20 10,728.92 10,729.07 10,728.75 10,728.75 25.5K
14:21 10,729.11 10,732.41 10,729.11 10,732.11 29.6K
14:22 10,731.73 10,731.86 10,730.86 10,730.86 31.5K
14:23 10,730.08 10,731.08 10,730.08 10,731.08 14.8K
14:24 10,731.49 10,731.50 10,730.54 10,730.56 33.8K
14:25 10,729.97 10,730.23 10,729.64 10,729.64 10.9K
14:26 10,729.64 10,730.39 10,729.64 10,730.39 13.3K
14:27 10,730.78 10,731.82 10,730.78 10,731.82 15.1K
14:28 10,731.61 10,732.88 10,731.61 10,732.85 19.7K
14:29 10,732.97 10,732.97 10,731.71 10,731.71 28.2K
14:30 10,731.24 10,731.24 10,730.16 10,730.16 26.0K
14:31 10,730.23 10,730.62 10,730.14 10,730.14 11.6K
14:32 10,730.03 10,730.61 10,730.00 10,730.61 21.8K
14:33 10,732.27 10,732.27 10,731.88 10,731.88 56.8K
14:34 10,732.15 10,732.95 10,732.15 10,732.95 18.1K
14:35 10,732.80 10,733.08 10,732.71 10,732.90 11.9K
14:36 10,733.04 10,733.04 10,732.38 10,732.38 27.8K
14:37 10,732.53 10,732.77 10,732.25 10,732.77 21.6K
14:38 10,732.98 10,734.49 10,732.98 10,734.49 23.9K
14:39 10,735.48 10,735.48 10,733.90 10,733.90 15.9K
14:40 10,734.29 10,734.67 10,733.65 10,733.65 24.6K
14:41 10,734.27 10,734.27 10,732.38 10,732.38 20.7K
14:42 10,732.97 10,733.56 10,732.97 10,733.53 12.8K
14:43 10,733.47 10,733.47 10,732.83 10,733.23 21.5K
14:44 10,733.64 10,735.65 10,733.64 10,735.65 20.1K
14:45 10,735.58 10,735.65 10,735.29 10,735.65 10.5K
14:46 10,735.27 10,735.30 10,734.83 10,735.30 23.5K
14:47 10,735.39 10,735.39 10,734.81 10,734.92 15.5K
14:48 10,734.86 10,736.11 10,734.86 10,735.41 11.7K
14:49 10,735.21 10,735.26 10,734.71 10,735.26 26.4K
14:50 10,735.71 10,737.12 10,735.71 10,736.43 30.5K
14:51 10,736.30 10,738.15 10,736.06 10,738.15 37.0K
14:52 10,738.10 10,738.10 10,736.08 10,736.08 35.4K
14:53 10,736.98 10,737.81 10,736.98 10,737.81 29.0K
14:54 10,738.15 10,738.43 10,737.92 10,738.39 36.5K
14:55 10,738.56 10,738.56 10,737.90 10,737.90 23.5K
14:56 10,737.90 10,737.90 10,737.12 10,737.46 29.8K
14:57 10,737.39 10,737.39 10,736.83 10,737.04 20.7K
14:58 10,735.93 10,735.93 10,734.41 10,735.13 26.3K
14:59 10,735.18 10,735.47 10,734.88 10,734.88 18.6K
15:00 10,734.88 10,735.42 10,734.67 10,734.73 14.5K
15:01 10,735.63 10,735.73 10,734.82 10,734.82 22.0K
15:02 10,734.85 10,735.11 10,734.76 10,735.11 16.3K
15:03 10,735.85 10,737.87 10,735.85 10,737.82 18.8K
15:04 10,737.69 10,737.69 10,736.90 10,736.91 20.2K
15:05 10,737.27 10,737.27 10,735.45 10,736.19 37.5K
15:06 10,736.02 10,736.02 10,734.75 10,734.75 25.8K
15:07 10,734.82 10,735.01 10,734.45 10,735.01 16.8K
15:08 10,735.62 10,736.40 10,735.62 10,736.40 15.3K
15:09 10,736.07 10,737.02 10,735.94 10,736.90 31.3K
15:10 10,737.33 10,737.33 10,736.93 10,736.93 21.6K
15:11 10,736.81 10,737.78 10,736.81 10,737.38 33.5K
15:12 10,737.94 10,739.19 10,737.94 10,739.19 24.7K
15:13 10,739.94 10,740.48 10,739.94 10,740.48 14.4K
15:14 10,739.63 10,739.63 10,739.02 10,739.42 28.0K
15:15 10,739.42 10,739.42 10,739.14 10,739.14 25.8K
15:16 10,739.14 10,740.91 10,739.14 10,740.91 35.5K
15:17 10,741.02 10,741.02 10,738.54 10,738.56 96.0K
15:18 10,739.00 10,739.00 10,738.81 10,738.81 14.9K
15:19 10,738.45 10,738.82 10,738.23 10,738.62 28.6K
15:20 10,738.15 10,739.10 10,738.15 10,738.52 28.2K
15:21 10,738.85 10,738.85 10,737.48 10,737.48 19.6K
15:22 10,737.48 10,737.77 10,735.76 10,737.77 44.9K
15:23 10,737.77 10,737.77 10,735.45 10,735.98 38.5K
15:24 10,736.46 10,737.68 10,736.46 10,737.68 32.8K
15:25 10,738.21 10,738.71 10,737.15 10,737.48 35.2K
15:26 10,738.46 10,738.46 10,737.16 10,737.16 33.6K
15:27 10,736.95 10,736.99 10,736.53 10,736.53 31.8K
15:28 10,736.68 10,737.35 10,736.67 10,737.35 22.6K
15:29 10,737.58 10,737.58 10,735.33 10,736.28 37.0K
15:30 10,736.17 10,736.17 10,735.04 10,735.04 37.4K
15:31 10,734.39 10,734.39 10,733.28 10,733.72 25.0K
15:32 10,733.84 10,734.01 10,733.58 10,733.86 35.4K
15:33 10,735.09 10,735.70 10,733.35 10,733.35 88.4K
15:34 10,732.70 10,732.70 10,728.52 10,728.52 71.4K
15:35 10,727.46 10,727.90 10,727.46 10,727.90 32.4K
15:36 10,729.42 10,729.42 10,727.98 10,728.10 59.5K
15:37 10,728.08 10,728.08 10,727.87 10,728.04 30.1K
15:38 10,729.10 10,729.94 10,729.10 10,729.54 40.8K
15:39 10,729.54 10,729.54 10,729.02 10,729.04 34.1K
15:40 10,728.69 10,728.69 10,726.77 10,726.77 63.7K
15:41 10,726.93 10,726.93 10,726.52 10,726.55 40.8K
15:42 10,726.64 10,728.35 10,726.60 10,728.35 51.2K
15:43 10,728.68 10,730.41 10,728.68 10,730.41 64.3K
15:44 10,728.94 10,729.87 10,728.94 10,729.87 72.2K
15:45 10,729.87 10,730.99 10,729.87 10,730.99 35.7K
15:46 10,731.11 10,732.64 10,731.11 10,732.64 39.7K
15:47 10,732.64 10,734.08 10,732.64 10,734.08 61.6K
15:48 10,734.14 10,734.88 10,734.04 10,734.88 33.7K
15:49 10,734.57 10,734.67 10,734.01 10,734.67 81.7K
15:50 10,734.67 10,742.91 10,734.67 10,742.91 241.8K
15:51 10,743.47 10,743.83 10,743.47 10,743.83 155.5K
15:52 10,742.01 10,742.86 10,742.01 10,742.86 74.4K
15:53 10,742.25 10,742.25 10,741.26 10,741.28 134.3K
15:54 10,740.01 10,740.17 10,739.43 10,739.43 139.8K
15:55 10,738.72 10,738.72 10,737.73 10,737.73 148.6K
15:56 10,731.44 10,733.47 10,731.44 10,733.47 320.2K
15:57 10,732.75 10,733.30 10,732.66 10,733.30 168.4K
15:58 10,733.30 10,734.85 10,733.30 10,734.85 317.8K
15:59 10,735.12 10,738.68 10,735.12 10,738.68 357.4K
16:00 10,737.76 10,737.76 10,737.76 10,737.76 21,974.2K
16:01 10,737.76 10,737.76 10,737.76 10,737.76 39.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし