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 10,756.67 10,756.67 10,699.45 10,722.30 4,234.5K
09:31 10,727.13 10,727.13 10,715.36 10,718.49 88.8K
09:32 10,722.90 10,722.90 10,717.43 10,718.65 77.3K
09:33 10,719.19 10,720.34 10,718.28 10,720.34 67.7K
09:34 10,726.82 10,735.20 10,726.82 10,735.20 81.0K
09:35 10,734.94 10,735.21 10,731.23 10,733.46 50.1K
09:36 10,737.81 10,750.10 10,737.81 10,750.10 118.8K
09:37 10,749.63 10,751.38 10,747.83 10,751.38 141.1K
09:38 10,752.48 10,757.96 10,750.89 10,750.89 80.1K
09:39 10,754.52 10,756.48 10,750.77 10,750.77 103.8K
09:40 10,750.11 10,750.11 10,744.36 10,744.36 67.3K
09:41 10,742.19 10,742.19 10,734.19 10,735.51 115.0K
09:42 10,735.63 10,738.79 10,734.57 10,738.79 72.5K
09:43 10,738.17 10,739.19 10,737.47 10,737.47 51.2K
09:44 10,741.16 10,743.32 10,740.19 10,743.32 56.3K
09:45 10,740.05 10,750.94 10,740.05 10,750.94 95.0K
09:46 10,750.94 10,750.94 10,745.80 10,749.42 60.0K
09:47 10,750.32 10,750.32 10,746.69 10,746.69 44.8K
09:48 10,745.13 10,745.13 10,744.02 10,744.02 41.3K
09:49 10,742.21 10,746.97 10,742.21 10,746.97 45.0K
09:50 10,742.20 10,742.20 10,740.18 10,741.95 40.1K
09:51 10,742.61 10,742.61 10,741.24 10,742.21 52.3K
09:52 10,741.82 10,742.46 10,738.70 10,742.46 29.6K
09:53 10,744.30 10,744.30 10,741.00 10,742.47 27.4K
09:54 10,742.65 10,744.47 10,742.65 10,744.47 49.1K
09:55 10,743.94 10,743.94 10,741.76 10,742.48 44.7K
09:56 10,742.93 10,744.23 10,741.24 10,744.23 48.8K
09:57 10,743.20 10,746.51 10,743.20 10,746.51 51.2K
09:58 10,747.15 10,750.97 10,747.15 10,750.97 19.5K
09:59 10,749.32 10,751.06 10,748.41 10,751.06 34.9K
10:00 10,752.01 10,756.54 10,752.01 10,756.54 38.8K
10:01 10,755.92 10,755.92 10,753.51 10,753.51 69.1K
10:02 10,752.90 10,752.90 10,751.56 10,751.85 57.3K
10:03 10,751.06 10,751.06 10,747.57 10,747.57 37.9K
10:04 10,748.89 10,748.89 10,745.91 10,746.32 37.8K
10:05 10,747.20 10,747.20 10,746.31 10,746.31 25.1K
10:06 10,747.20 10,747.20 10,739.49 10,739.49 55.3K
10:07 10,739.79 10,741.78 10,739.79 10,741.78 22.2K
10:08 10,742.68 10,742.68 10,738.74 10,738.74 31.4K
10:09 10,739.07 10,739.43 10,738.57 10,738.95 19.3K
10:10 10,737.57 10,740.34 10,737.57 10,740.18 21.3K
10:11 10,737.13 10,737.41 10,735.77 10,737.41 50.0K
10:12 10,738.54 10,738.55 10,735.98 10,738.55 23.8K
10:13 10,735.64 10,735.64 10,733.86 10,733.86 17.8K
10:14 10,733.41 10,735.10 10,733.41 10,735.10 28.3K
10:15 10,734.32 10,736.48 10,734.32 10,735.13 53.4K
10:16 10,732.55 10,733.01 10,730.94 10,730.94 29.3K
10:17 10,729.43 10,731.42 10,729.43 10,731.42 83.3K
10:18 10,729.93 10,730.62 10,729.68 10,729.75 27.3K
10:19 10,729.82 10,732.98 10,728.97 10,732.98 42.3K
10:20 10,732.86 10,733.85 10,731.40 10,731.40 32.7K
10:21 10,730.44 10,730.44 10,729.89 10,729.89 26.3K
10:22 10,729.71 10,729.71 10,727.39 10,727.66 24.7K
10:23 10,728.09 10,732.29 10,728.09 10,732.29 32.3K
10:24 10,732.24 10,734.68 10,731.64 10,734.68 21.7K
10:25 10,735.25 10,735.54 10,733.97 10,733.97 20.0K
10:26 10,734.86 10,736.17 10,734.86 10,736.14 29.3K
10:27 10,735.77 10,735.77 10,734.35 10,735.03 22.6K
10:28 10,735.23 10,735.23 10,731.57 10,731.57 24.0K
10:29 10,731.36 10,734.50 10,731.36 10,732.83 22.8K
10:30 10,731.38 10,731.38 10,729.33 10,729.33 31.9K
10:31 10,727.52 10,730.36 10,726.61 10,730.36 37.3K
10:32 10,732.27 10,732.50 10,730.79 10,730.79 26.0K
10:33 10,732.07 10,733.14 10,732.07 10,732.55 25.8K
10:34 10,730.92 10,730.92 10,727.33 10,727.67 47.4K
10:35 10,727.84 10,729.23 10,727.14 10,728.87 29.6K
10:36 10,728.24 10,728.24 10,726.34 10,726.34 26.6K
10:37 10,727.16 10,728.14 10,726.82 10,726.82 19.7K
10:38 10,725.54 10,725.90 10,723.80 10,723.80 27.6K
10:39 10,722.84 10,723.82 10,722.60 10,722.60 22.1K
10:40 10,720.02 10,723.33 10,720.02 10,723.33 29.0K
10:41 10,724.72 10,724.72 10,721.53 10,722.03 30.1K
10:42 10,721.96 10,724.91 10,721.96 10,724.91 29.3K
10:43 10,724.89 10,725.41 10,724.71 10,725.41 27.1K
10:44 10,724.68 10,724.68 10,722.92 10,723.97 22.4K
10:45 10,724.93 10,726.80 10,724.83 10,726.80 15.6K
10:46 10,727.68 10,732.65 10,727.68 10,732.65 19.3K
10:47 10,728.20 10,728.20 10,726.14 10,726.14 33.8K
10:48 10,727.20 10,728.46 10,727.20 10,728.09 17.3K
10:49 10,727.98 10,727.98 10,725.21 10,725.77 29.4K
10:50 10,725.96 10,727.89 10,725.96 10,727.49 17.4K
10:51 10,727.70 10,728.74 10,726.89 10,728.02 28.3K
10:52 10,728.02 10,728.02 10,724.79 10,724.79 13.5K
10:53 10,725.27 10,727.84 10,725.27 10,726.64 28.1K
10:54 10,727.41 10,729.00 10,727.41 10,729.00 20.6K
10:55 10,728.44 10,729.71 10,726.29 10,726.29 30.8K
10:56 10,726.03 10,726.03 10,725.54 10,725.93 13.0K
10:57 10,724.57 10,724.57 10,723.76 10,723.76 28.0K
10:58 10,724.61 10,725.65 10,723.86 10,725.65 16.9K
10:59 10,725.96 10,727.28 10,725.96 10,726.23 17.6K
11:00 10,725.32 10,726.18 10,725.28 10,725.60 26.4K
11:01 10,726.93 10,728.10 10,726.91 10,726.91 35.4K
11:02 10,727.37 10,727.37 10,725.11 10,725.11 15.7K
11:03 10,725.21 10,725.21 10,722.08 10,722.34 21.4K
11:04 10,721.24 10,722.40 10,720.66 10,722.40 17.8K
11:05 10,722.88 10,722.88 10,722.16 10,722.43 18.5K
11:06 10,722.46 10,722.46 10,719.59 10,719.59 31.3K
11:07 10,719.59 10,719.88 10,718.67 10,719.88 24.7K
11:08 10,720.52 10,720.52 10,717.67 10,718.49 24.2K
11:09 10,717.75 10,717.75 10,716.59 10,716.59 20.8K
11:10 10,716.46 10,718.20 10,716.46 10,717.30 38.8K
11:11 10,717.57 10,717.57 10,716.72 10,716.98 14.4K
11:12 10,717.13 10,718.61 10,717.13 10,717.84 16.7K
11:13 10,717.74 10,717.99 10,717.30 10,717.80 14.6K
11:14 10,716.65 10,717.48 10,716.65 10,717.48 22.3K
11:15 10,718.40 10,721.72 10,718.40 10,721.72 34.0K
11:16 10,721.62 10,722.15 10,721.43 10,722.15 19.3K
11:17 10,720.52 10,720.99 10,718.99 10,718.99 53.3K
11:18 10,719.30 10,719.66 10,718.85 10,718.85 25.1K
11:19 10,718.85 10,718.85 10,718.76 10,718.81 47.2K
11:20 10,719.22 10,720.30 10,719.22 10,720.30 21.3K
11:21 10,720.39 10,721.03 10,719.37 10,719.50 41.1K
11:22 10,719.15 10,719.15 10,717.60 10,717.60 42.6K
11:23 10,718.48 10,720.78 10,718.48 10,720.78 27.8K
11:24 10,719.84 10,719.84 10,717.65 10,717.65 41.0K
11:25 10,717.85 10,718.41 10,717.85 10,717.94 33.1K
11:26 10,717.66 10,717.66 10,717.14 10,717.14 36.2K
11:27 10,716.25 10,716.25 10,713.74 10,713.74 56.1K
11:28 10,712.28 10,712.32 10,711.44 10,712.32 29.4K
11:29 10,712.89 10,712.93 10,712.30 10,712.30 24.2K
11:30 10,712.86 10,713.08 10,712.86 10,712.95 17.1K
11:31 10,712.64 10,713.30 10,712.64 10,712.74 21.0K
11:32 10,712.58 10,712.58 10,712.08 10,712.56 30.4K
11:33 10,712.66 10,712.66 10,710.11 10,710.11 30.2K
11:34 10,708.92 10,708.92 10,707.57 10,707.57 36.8K
11:35 10,707.82 10,708.78 10,706.80 10,708.57 53.6K
11:36 10,709.80 10,709.80 10,708.66 10,708.66 25.0K
11:37 10,709.79 10,710.18 10,709.31 10,709.31 74.2K
11:38 10,709.70 10,711.75 10,709.70 10,710.46 77.7K
11:39 10,710.59 10,710.59 10,709.96 10,710.03 36.6K
11:40 10,710.04 10,710.04 10,709.43 10,709.46 16.3K
11:41 10,708.57 10,708.57 10,708.23 10,708.41 33.2K
11:42 10,708.01 10,708.01 10,707.06 10,707.20 26.6K
11:43 10,707.30 10,708.57 10,707.30 10,708.57 18.1K
11:44 10,708.14 10,708.58 10,708.14 10,708.36 13.4K
11:45 10,708.61 10,710.84 10,708.61 10,710.84 25.7K
11:46 10,711.41 10,712.89 10,711.41 10,711.96 27.8K
11:47 10,712.43 10,713.77 10,712.43 10,713.77 49.8K
11:48 10,713.95 10,714.54 10,713.72 10,714.54 16.1K
11:49 10,714.37 10,714.90 10,714.37 10,714.69 20.3K
11:50 10,714.97 10,714.97 10,713.21 10,713.42 22.0K
11:51 10,709.61 10,709.61 10,706.99 10,707.20 45.7K
11:52 10,706.73 10,707.29 10,706.73 10,707.29 7.5K
11:53 10,706.55 10,707.12 10,706.40 10,707.12 27.1K
11:54 10,707.34 10,707.34 10,705.91 10,706.79 44.6K
11:55 10,706.90 10,708.57 10,706.90 10,707.20 19.0K
11:56 10,706.83 10,709.83 10,706.61 10,709.83 36.7K
11:57 10,710.84 10,712.68 10,710.84 10,712.61 27.4K
11:58 10,712.85 10,712.85 10,711.16 10,711.16 30.8K
11:59 10,710.91 10,711.23 10,710.68 10,710.68 17.0K
12:00 10,710.76 10,711.52 10,708.89 10,711.13 35.1K
12:01 10,711.90 10,714.38 10,711.90 10,714.38 24.3K
12:02 10,714.16 10,715.30 10,714.16 10,715.15 41.0K
12:03 10,715.17 10,716.24 10,715.17 10,716.24 19.9K
12:04 10,715.59 10,715.59 10,714.91 10,714.91 31.2K
12:05 10,715.03 10,715.03 10,713.68 10,713.68 22.6K
12:06 10,714.25 10,714.25 10,713.34 10,713.59 10.2K
12:07 10,713.59 10,715.03 10,713.59 10,714.27 23.6K
12:08 10,713.30 10,713.30 10,711.81 10,711.81 29.8K
12:09 10,710.53 10,712.40 10,710.53 10,712.40 20.3K
12:10 10,712.94 10,714.40 10,712.94 10,714.21 15.9K
12:11 10,714.29 10,714.60 10,714.14 10,714.23 14.0K
12:12 10,714.02 10,714.67 10,713.88 10,713.88 29.2K
12:13 10,714.54 10,715.41 10,714.54 10,715.41 24.1K
12:14 10,714.90 10,714.90 10,713.32 10,713.92 20.8K
12:15 10,713.74 10,714.26 10,713.56 10,714.26 17.0K
12:16 10,715.29 10,715.29 10,714.16 10,714.62 19.6K
12:17 10,712.93 10,713.34 10,711.06 10,711.06 32.9K
12:18 10,709.17 10,709.17 10,708.54 10,708.85 17.7K
12:19 10,707.44 10,707.80 10,707.23 10,707.23 21.4K
12:20 10,708.05 10,708.24 10,707.77 10,708.24 30.7K
12:21 10,707.75 10,707.75 10,707.32 10,707.58 12.1K
12:22 10,706.13 10,707.10 10,706.13 10,707.10 29.4K
12:23 10,707.10 10,708.20 10,707.10 10,707.15 16.4K
12:24 10,708.04 10,709.56 10,708.04 10,709.56 24.1K
12:25 10,710.10 10,710.10 10,708.37 10,708.72 17.6K
12:26 10,708.95 10,711.58 10,708.95 10,711.47 34.4K
12:27 10,710.92 10,712.09 10,710.92 10,712.09 22.5K
12:28 10,713.68 10,714.89 10,713.68 10,713.76 36.9K
12:29 10,713.26 10,714.28 10,713.17 10,713.99 17.0K
12:30 10,714.18 10,714.18 10,713.61 10,713.99 17.8K
12:31 10,714.28 10,715.32 10,714.23 10,715.32 20.3K
12:32 10,714.55 10,715.43 10,714.55 10,715.24 48.5K
12:33 10,715.35 10,716.23 10,715.35 10,715.78 15.2K
12:34 10,715.48 10,715.48 10,715.08 10,715.42 22.0K
12:35 10,715.72 10,716.87 10,715.72 10,716.86 38.7K
12:36 10,716.84 10,718.43 10,716.84 10,718.43 34.9K
12:37 10,720.21 10,720.21 10,718.72 10,718.72 36.0K
12:38 10,719.61 10,719.61 10,717.42 10,717.90 26.6K
12:39 10,717.74 10,718.35 10,717.74 10,718.35 11.5K
12:40 10,718.64 10,718.64 10,716.89 10,716.89 38.2K
12:41 10,716.21 10,716.21 10,715.51 10,715.51 20.2K
12:42 10,715.71 10,715.89 10,715.63 10,715.63 25.1K
12:43 10,715.76 10,715.76 10,715.42 10,715.54 22.9K
12:44 10,715.65 10,715.65 10,714.69 10,714.69 57.9K
12:45 10,715.10 10,715.10 10,712.90 10,712.90 68.4K
12:46 10,712.75 10,712.75 10,709.87 10,709.98 37.0K
12:47 10,708.99 10,710.03 10,708.99 10,710.03 25.6K
12:48 10,710.25 10,710.25 10,709.64 10,709.70 9.1K
12:49 10,709.70 10,710.46 10,709.07 10,709.07 26.5K
12:50 10,707.85 10,707.85 10,706.79 10,706.82 76.6K
12:51 10,705.76 10,705.76 10,703.52 10,703.52 27.1K
12:52 10,702.22 10,702.22 10,698.79 10,698.79 30.0K
12:53 10,698.29 10,698.29 10,697.49 10,697.49 48.6K
12:54 10,697.76 10,698.45 10,697.46 10,698.45 23.6K
12:55 10,699.00 10,700.14 10,699.00 10,700.14 23.7K
12:56 10,700.97 10,700.97 10,700.79 10,700.86 15.0K
12:57 10,701.48 10,701.48 10,699.79 10,699.79 15.3K
12:58 10,698.56 10,698.56 10,697.73 10,697.73 12.0K
12:59 10,699.29 10,699.29 10,697.15 10,697.60 28.8K
13:00 10,697.52 10,697.78 10,696.54 10,696.54 22.8K
13:01 10,697.18 10,697.18 10,694.38 10,694.38 41.3K
13:02 10,694.38 10,694.38 10,692.61 10,692.61 24.0K
13:03 10,692.31 10,692.56 10,691.72 10,691.86 24.8K
13:04 10,691.86 10,693.50 10,691.86 10,693.50 24.6K
13:05 10,693.67 10,697.23 10,693.67 10,697.23 26.9K
13:06 10,697.54 10,697.54 10,696.64 10,696.64 35.4K
13:07 10,696.64 10,697.11 10,696.64 10,696.85 17.9K
13:08 10,698.36 10,701.19 10,698.36 10,701.19 29.2K
13:09 10,702.75 10,702.75 10,701.55 10,701.55 35.7K
13:10 10,701.55 10,701.55 10,699.81 10,700.56 17.8K
13:11 10,700.54 10,702.43 10,700.54 10,702.43 8.7K
13:12 10,702.21 10,702.21 10,699.63 10,699.63 46.7K
13:13 10,699.09 10,700.77 10,699.05 10,700.77 33.8K
13:14 10,700.77 10,704.46 10,700.77 10,704.46 23.0K
13:15 10,704.42 10,705.30 10,704.22 10,704.22 26.6K
13:16 10,704.22 10,704.22 10,703.03 10,703.03 13.0K
13:17 10,702.55 10,703.63 10,702.10 10,702.96 39.8K
13:18 10,703.02 10,703.02 10,701.12 10,701.12 36.5K
13:19 10,701.09 10,701.48 10,701.09 10,701.48 17.9K
13:20 10,701.00 10,701.03 10,700.47 10,700.84 23.7K
13:21 10,701.81 10,701.81 10,701.20 10,701.20 19.8K
13:22 10,701.19 10,701.27 10,700.64 10,701.27 25.3K
13:23 10,701.27 10,701.27 10,700.44 10,701.04 17.0K
13:24 10,700.23 10,700.23 10,699.67 10,699.90 22.5K
13:25 10,699.97 10,700.79 10,699.51 10,700.47 32.3K
13:26 10,700.38 10,700.53 10,699.91 10,700.53 17.3K
13:27 10,701.34 10,701.34 10,700.69 10,700.69 29.1K
13:28 10,700.50 10,700.50 10,699.89 10,699.89 14.7K
13:29 10,700.44 10,700.44 10,699.37 10,699.37 11.9K
13:30 10,699.37 10,700.43 10,699.37 10,700.43 11.8K
13:31 10,700.64 10,701.26 10,699.70 10,701.26 19.5K
13:32 10,703.00 10,703.36 10,702.35 10,702.35 31.2K
13:33 10,702.35 10,704.01 10,702.35 10,704.01 16.1K
13:34 10,704.01 10,705.73 10,704.01 10,705.73 32.2K
13:35 10,705.16 10,705.86 10,705.16 10,705.86 18.6K
13:36 10,706.32 10,706.64 10,703.67 10,703.67 23.2K
13:37 10,703.56 10,703.93 10,703.30 10,703.93 12.0K
13:38 10,703.53 10,703.53 10,701.23 10,701.23 22.1K
13:39 10,701.21 10,701.48 10,701.21 10,701.48 13.4K
13:40 10,701.76 10,704.00 10,701.76 10,704.00 33.6K
13:41 10,704.33 10,705.26 10,704.33 10,705.26 9.9K
13:42 10,705.26 10,707.93 10,705.26 10,707.93 26.8K
13:43 10,707.93 10,708.40 10,707.93 10,708.27 39.5K
13:44 10,708.34 10,708.76 10,708.34 10,708.76 11.7K
13:45 10,708.76 10,708.76 10,707.48 10,707.48 35.7K
13:46 10,707.07 10,707.56 10,707.07 10,707.14 17.6K
13:47 10,705.91 10,706.97 10,705.91 10,706.97 35.2K
13:48 10,708.08 10,708.85 10,708.08 10,708.85 26.4K
13:49 10,708.92 10,710.05 10,708.61 10,710.05 23.8K
13:50 10,709.91 10,709.91 10,708.48 10,708.80 31.9K
13:51 10,708.97 10,708.97 10,705.32 10,705.32 41.8K
13:52 10,705.64 10,706.50 10,705.64 10,706.50 32.8K
13:53 10,706.42 10,707.73 10,706.42 10,707.73 18.5K
13:54 10,707.73 10,707.81 10,707.22 10,707.81 20.0K
13:55 10,708.10 10,708.38 10,707.95 10,707.95 19.6K
13:56 10,708.21 10,708.21 10,707.57 10,707.57 19.6K
13:57 10,707.79 10,707.79 10,706.44 10,706.85 16.0K
13:58 10,707.16 10,707.26 10,706.59 10,707.11 20.0K
13:59 10,707.39 10,707.94 10,707.39 10,707.94 6.0K
14:00 10,707.92 10,708.13 10,707.81 10,708.13 20.6K
14:01 10,708.35 10,708.86 10,708.35 10,708.86 16.7K
14:02 10,709.18 10,709.36 10,708.91 10,709.36 20.5K
14:03 10,709.62 10,709.62 10,709.21 10,709.21 15.1K
14:04 10,709.19 10,709.19 10,707.33 10,707.69 36.5K
14:05 10,706.43 10,706.43 10,703.84 10,703.84 26.9K
14:06 10,703.84 10,704.54 10,703.78 10,704.24 33.8K
14:07 10,704.47 10,704.47 10,703.81 10,704.06 16.2K
14:08 10,704.07 10,704.07 10,703.11 10,703.11 20.1K
14:09 10,703.19 10,704.06 10,702.74 10,704.06 26.6K
14:10 10,704.42 10,705.26 10,704.42 10,704.89 20.7K
14:11 10,705.75 10,705.81 10,704.80 10,705.09 24.9K
14:12 10,706.23 10,706.23 10,705.64 10,705.64 8.2K
14:13 10,705.27 10,705.82 10,705.27 10,705.82 15.7K
14:14 10,706.37 10,706.37 10,705.72 10,705.72 23.6K
14:15 10,706.13 10,706.13 10,705.04 10,705.04 29.6K
14:16 10,706.70 10,710.39 10,706.70 10,710.39 52.0K
14:17 10,710.39 10,711.71 10,710.39 10,711.71 18.7K
14:18 10,712.16 10,713.22 10,712.16 10,713.22 45.1K
14:19 10,714.00 10,715.39 10,713.88 10,715.39 35.2K
14:20 10,715.39 10,715.96 10,715.39 10,715.74 18.3K
14:21 10,716.41 10,718.70 10,716.41 10,718.70 30.4K
14:22 10,719.21 10,719.21 10,717.76 10,717.76 44.0K
14:23 10,715.86 10,716.23 10,715.63 10,715.63 45.8K
14:24 10,715.46 10,717.04 10,715.46 10,717.04 20.8K
14:25 10,716.99 10,718.64 10,716.99 10,718.64 39.0K
14:26 10,719.67 10,721.43 10,719.67 10,721.43 37.3K
14:27 10,722.02 10,724.19 10,722.02 10,724.19 72.8K
14:28 10,724.45 10,724.64 10,722.63 10,722.63 82.1K
14:29 10,722.72 10,723.72 10,722.72 10,723.43 32.5K
14:30 10,723.73 10,723.73 10,721.67 10,722.31 42.1K
14:31 10,722.31 10,722.31 10,721.85 10,722.09 44.2K
14:32 10,722.34 10,723.85 10,722.34 10,723.85 21.9K
14:33 10,723.85 10,723.85 10,722.97 10,722.97 19.0K
14:34 10,722.97 10,722.97 10,720.85 10,720.85 57.9K
14:35 10,720.85 10,722.15 10,720.27 10,722.15 26.3K
14:36 10,721.44 10,721.56 10,720.28 10,720.28 62.7K
14:37 10,720.28 10,720.83 10,720.28 10,720.83 27.6K
14:38 10,720.58 10,720.58 10,719.36 10,719.36 47.0K
14:39 10,719.36 10,721.14 10,719.36 10,721.14 74.0K
14:40 10,719.45 10,719.45 10,717.74 10,717.87 37.4K
14:41 10,717.55 10,719.43 10,717.55 10,719.43 26.4K
14:42 10,719.23 10,719.23 10,718.43 10,718.43 27.6K
14:43 10,719.19 10,720.24 10,719.19 10,719.99 40.5K
14:44 10,719.95 10,720.28 10,719.53 10,719.93 30.6K
14:45 10,719.39 10,719.39 10,717.26 10,718.03 48.7K
14:46 10,716.53 10,716.53 10,715.49 10,715.49 57.6K
14:47 10,715.54 10,715.84 10,715.43 10,715.43 70.6K
14:48 10,715.14 10,715.27 10,714.35 10,714.35 77.8K
14:49 10,714.35 10,714.59 10,712.33 10,712.33 20.0K
14:50 10,711.89 10,711.89 10,708.45 10,708.45 73.8K
14:51 10,708.15 10,709.10 10,708.15 10,709.10 34.3K
14:52 10,709.79 10,710.85 10,709.79 10,710.24 30.8K
14:53 10,710.24 10,711.14 10,710.01 10,711.09 54.7K
14:54 10,710.88 10,711.40 10,710.88 10,711.01 21.0K
14:55 10,710.97 10,710.97 10,710.49 10,710.92 36.3K
14:56 10,712.11 10,713.05 10,712.11 10,713.05 54.9K
14:57 10,713.05 10,713.05 10,712.49 10,712.99 30.9K
14:58 10,712.99 10,713.86 10,712.57 10,713.86 43.4K
14:59 10,713.22 10,713.22 10,711.81 10,711.81 37.3K
15:00 10,712.43 10,713.51 10,712.08 10,713.51 29.0K
15:01 10,713.09 10,714.59 10,713.09 10,714.19 52.3K
15:02 10,714.08 10,714.86 10,714.08 10,714.86 25.9K
15:03 10,713.85 10,715.01 10,713.85 10,715.01 41.3K
15:04 10,715.64 10,715.64 10,714.70 10,714.70 21.0K
15:05 10,714.64 10,714.79 10,713.71 10,713.71 30.3K
15:06 10,713.78 10,714.00 10,713.56 10,713.56 15.6K
15:07 10,713.38 10,713.38 10,710.85 10,710.85 53.4K
15:08 10,710.85 10,714.18 10,710.85 10,714.18 43.6K
15:09 10,714.04 10,714.52 10,714.04 10,714.40 11.9K
15:10 10,714.83 10,715.38 10,714.58 10,715.02 18.9K
15:11 10,714.84 10,714.84 10,713.74 10,713.74 33.5K
15:12 10,714.21 10,716.87 10,713.73 10,716.87 33.2K
15:13 10,716.87 10,716.87 10,715.07 10,715.07 22.1K
15:14 10,715.07 10,715.07 10,714.65 10,714.84 22.1K
15:15 10,714.76 10,714.76 10,713.45 10,713.45 32.7K
15:16 10,713.74 10,713.74 10,712.47 10,713.40 33.6K
15:17 10,714.52 10,714.52 10,713.63 10,713.63 35.5K
15:18 10,712.89 10,714.08 10,712.89 10,713.29 34.6K
15:19 10,718.24 10,718.24 10,717.51 10,717.51 47.5K
15:20 10,717.12 10,719.76 10,716.70 10,719.76 54.9K
15:21 10,719.26 10,720.08 10,718.80 10,720.08 39.2K
15:22 10,720.22 10,720.25 10,719.59 10,720.25 42.8K
15:23 10,720.86 10,721.15 10,720.46 10,720.72 36.3K
15:24 10,720.90 10,723.96 10,720.90 10,723.96 60.0K
15:25 10,723.32 10,723.91 10,723.32 10,723.91 37.7K
15:26 10,725.37 10,725.37 10,725.17 10,725.17 36.3K
15:27 10,725.84 10,725.84 10,723.90 10,723.95 47.9K
15:28 10,723.41 10,723.41 10,723.08 10,723.32 33.2K
15:29 10,723.61 10,724.92 10,723.61 10,724.85 24.3K
15:30 10,726.44 10,726.75 10,725.66 10,725.67 39.1K
15:31 10,725.64 10,725.64 10,724.77 10,725.57 55.1K
15:32 10,725.77 10,726.59 10,724.99 10,726.48 55.8K
15:33 10,726.38 10,727.01 10,726.21 10,727.01 41.0K
15:34 10,727.19 10,727.81 10,727.19 10,727.70 27.5K
15:35 10,727.60 10,727.60 10,726.89 10,727.37 30.6K
15:36 10,727.93 10,730.50 10,727.93 10,730.50 113.7K
15:37 10,730.96 10,730.96 10,728.76 10,728.76 61.3K
15:38 10,727.85 10,728.03 10,727.18 10,728.03 53.4K
15:39 10,729.34 10,730.38 10,729.34 10,730.38 51.1K
15:40 10,729.93 10,732.25 10,729.93 10,731.95 82.9K
15:41 10,732.79 10,733.84 10,732.79 10,733.56 108.2K
15:42 10,734.93 10,736.20 10,734.93 10,736.20 96.2K
15:43 10,736.47 10,736.47 10,735.66 10,735.66 78.9K
15:44 10,735.96 10,736.97 10,735.96 10,736.97 46.8K
15:45 10,738.40 10,740.50 10,738.40 10,740.25 77.7K
15:46 10,739.73 10,740.98 10,739.73 10,740.98 51.6K
15:47 10,741.19 10,741.19 10,740.41 10,740.41 71.3K
15:48 10,740.58 10,742.16 10,740.58 10,741.05 96.1K
15:49 10,740.04 10,740.04 10,738.09 10,738.43 93.1K
15:50 10,741.28 10,741.43 10,740.55 10,740.56 235.6K
15:51 10,740.90 10,740.90 10,738.16 10,738.16 127.6K
15:52 10,738.96 10,738.96 10,737.31 10,737.35 124.9K
15:53 10,736.45 10,738.27 10,736.45 10,737.74 154.9K
15:54 10,736.94 10,738.20 10,736.86 10,737.71 156.4K
15:55 10,739.69 10,741.65 10,739.69 10,741.19 247.8K
15:56 10,742.62 10,744.78 10,742.62 10,744.01 307.8K
15:57 10,743.61 10,744.44 10,742.75 10,744.44 252.1K
15:58 10,743.54 10,744.34 10,743.29 10,743.29 248.1K
15:59 10,744.22 10,744.22 10,742.97 10,742.97 382.5K
16:00 10,742.97 10,742.97 10,742.95 10,742.95 21,112.8K
16:01 10,742.95 10,742.95 10,742.95 10,742.95 20.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし