S

TRGSPTS40
🏛️ カナダ →
12,917.75
最終更新: 2025-10-07
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 10,769.48 10,781.42 10,763.32 10,781.42 4,698.7K
09:31 10,792.71 10,792.71 10,788.81 10,788.81 52.4K
09:32 10,791.69 10,797.03 10,791.69 10,797.03 40.8K
09:33 10,795.89 10,804.77 10,795.89 10,804.77 47.8K
09:34 10,806.27 10,806.98 10,803.40 10,803.40 44.9K
09:35 10,801.76 10,801.76 10,799.20 10,799.20 47.0K
09:36 10,801.18 10,803.47 10,801.18 10,803.47 31.3K
09:37 10,806.11 10,808.69 10,805.51 10,805.57 49.3K
09:38 10,803.19 10,803.19 10,799.51 10,799.51 52.1K
09:39 10,800.31 10,800.56 10,799.11 10,799.11 33.6K
09:40 10,802.34 10,804.38 10,802.34 10,803.69 76.1K
09:41 10,804.05 10,804.42 10,796.03 10,796.03 53.9K
09:42 10,796.40 10,798.05 10,795.18 10,798.05 62.1K
09:43 10,798.06 10,799.65 10,797.70 10,799.10 37.6K
09:44 10,798.60 10,801.86 10,798.60 10,801.86 26.4K
09:45 10,800.95 10,803.08 10,800.95 10,803.08 22.0K
09:46 10,802.28 10,802.28 10,799.39 10,799.68 41.2K
09:47 10,799.32 10,799.32 10,797.01 10,797.01 44.2K
09:48 10,796.11 10,801.10 10,796.11 10,801.10 23.8K
09:49 10,800.34 10,800.86 10,799.52 10,800.73 23.6K
09:50 10,798.86 10,798.86 10,792.17 10,793.35 58.8K
09:51 10,793.76 10,795.82 10,793.76 10,795.08 13.0K
09:52 10,795.24 10,795.24 10,794.18 10,794.18 21.4K
09:53 10,794.39 10,796.80 10,794.39 10,796.74 34.8K
09:54 10,798.25 10,800.12 10,798.25 10,799.53 28.2K
09:55 10,799.91 10,800.42 10,798.48 10,800.38 40.0K
09:56 10,799.47 10,800.25 10,799.47 10,799.80 18.2K
09:57 10,799.94 10,804.14 10,799.94 10,804.14 44.4K
09:58 10,801.34 10,806.21 10,801.34 10,806.21 35.4K
09:59 10,808.95 10,809.66 10,808.54 10,809.66 46.6K
10:00 10,809.53 10,812.73 10,809.53 10,812.73 49.4K
10:01 10,812.41 10,813.00 10,812.41 10,812.66 31.6K
10:02 10,811.82 10,814.39 10,811.82 10,814.39 38.9K
10:03 10,814.13 10,818.19 10,814.13 10,818.19 52.9K
10:04 10,818.75 10,818.75 10,815.60 10,815.60 46.7K
10:05 10,815.66 10,818.86 10,815.66 10,818.86 74.4K
10:06 10,818.91 10,821.94 10,818.91 10,821.94 85.0K
10:07 10,820.78 10,821.39 10,820.78 10,821.20 52.1K
10:08 10,821.54 10,825.20 10,821.54 10,825.20 87.6K
10:09 10,824.50 10,824.50 10,823.58 10,824.29 28.7K
10:10 10,822.10 10,822.10 10,815.52 10,815.52 52.5K
10:11 10,813.32 10,813.32 10,804.34 10,804.34 56.0K
10:12 10,804.42 10,804.42 10,797.56 10,797.56 21.1K
10:13 10,795.77 10,800.15 10,795.26 10,800.15 39.3K
10:14 10,802.43 10,802.46 10,800.73 10,800.73 34.5K
10:15 10,800.97 10,801.36 10,798.76 10,798.76 15.7K
10:16 10,797.92 10,797.92 10,797.66 10,797.78 13.7K
10:17 10,799.45 10,801.57 10,799.45 10,799.80 32.7K
10:18 10,799.81 10,799.81 10,797.16 10,797.16 20.6K
10:19 10,796.95 10,798.29 10,796.95 10,798.29 22.7K
10:20 10,799.05 10,799.78 10,797.44 10,797.44 21.8K
10:21 10,795.65 10,797.93 10,794.02 10,797.93 27.1K
10:22 10,798.46 10,798.46 10,796.14 10,796.14 14.6K
10:23 10,796.13 10,797.11 10,796.13 10,796.68 9.2K
10:24 10,797.20 10,798.85 10,797.20 10,798.25 20.8K
10:25 10,798.41 10,800.00 10,798.41 10,798.98 27.2K
10:26 10,798.88 10,799.61 10,798.88 10,799.16 24.0K
10:27 10,799.15 10,799.48 10,797.32 10,797.32 21.1K
10:28 10,799.89 10,800.13 10,797.93 10,797.93 27.9K
10:29 10,797.86 10,798.89 10,797.86 10,798.89 16.5K
10:30 10,799.02 10,801.43 10,799.02 10,801.13 15.0K
10:31 10,801.74 10,801.74 10,798.48 10,798.48 24.7K
10:32 10,799.47 10,802.24 10,799.47 10,802.24 32.3K
10:33 10,802.65 10,805.00 10,802.65 10,805.00 21.2K
10:34 10,806.30 10,810.04 10,806.30 10,810.04 55.1K
10:35 10,809.35 10,809.35 10,807.09 10,807.09 21.8K
10:36 10,804.74 10,804.74 10,802.20 10,802.43 22.3K
10:37 10,801.68 10,805.02 10,801.47 10,805.02 18.6K
10:38 10,805.26 10,807.53 10,805.26 10,807.53 23.3K
10:39 10,809.12 10,809.66 10,808.90 10,808.90 25.5K
10:40 10,809.24 10,810.98 10,809.24 10,810.76 62.5K
10:41 10,811.48 10,812.36 10,810.33 10,812.36 20.7K
10:42 10,812.44 10,813.06 10,812.21 10,813.06 23.8K
10:43 10,813.61 10,814.31 10,813.14 10,813.72 19.5K
10:44 10,814.39 10,815.50 10,813.55 10,814.61 72.3K
10:45 10,814.09 10,817.74 10,814.09 10,817.74 42.6K
10:46 10,816.15 10,816.15 10,812.54 10,812.67 18.4K
10:47 10,809.81 10,809.81 10,808.81 10,809.35 35.6K
10:48 10,807.56 10,807.56 10,805.13 10,805.13 25.4K
10:49 10,805.74 10,806.37 10,805.35 10,806.37 18.0K
10:50 10,807.55 10,808.76 10,807.20 10,807.20 20.8K
10:51 10,807.17 10,809.03 10,807.17 10,808.61 19.7K
10:52 10,808.82 10,811.13 10,808.82 10,811.13 14.2K
10:53 10,809.48 10,809.52 10,808.02 10,808.02 20.1K
10:54 10,808.20 10,809.73 10,808.20 10,809.73 13.3K
10:55 10,810.76 10,810.83 10,807.18 10,807.18 22.9K
10:56 10,807.06 10,807.06 10,806.05 10,806.05 16.0K
10:57 10,804.94 10,804.94 10,802.95 10,802.95 21.1K
10:58 10,803.55 10,803.70 10,803.19 10,803.70 14.7K
10:59 10,801.15 10,801.15 10,798.54 10,798.78 25.1K
11:00 10,798.91 10,799.73 10,797.60 10,799.73 15.6K
11:01 10,799.75 10,800.14 10,799.61 10,799.61 9.3K
11:02 10,798.89 10,799.43 10,798.74 10,799.35 14.5K
11:03 10,800.24 10,801.11 10,800.24 10,801.00 28.4K
11:04 10,800.90 10,800.90 10,799.29 10,799.61 17.2K
11:05 10,798.64 10,798.64 10,797.27 10,797.27 25.0K
11:06 10,796.89 10,797.09 10,796.63 10,797.09 25.6K
11:07 10,797.31 10,797.31 10,796.24 10,796.24 79.2K
11:08 10,796.52 10,796.52 10,794.42 10,794.42 27.0K
11:09 10,795.06 10,796.68 10,795.06 10,796.68 28.7K
11:10 10,796.53 10,797.07 10,796.53 10,797.04 52.7K
11:11 10,794.43 10,796.32 10,794.43 10,796.32 25.9K
11:12 10,796.33 10,797.89 10,796.33 10,797.89 20.7K
11:13 10,797.64 10,799.49 10,797.64 10,799.27 18.4K
11:14 10,798.96 10,798.96 10,798.45 10,798.45 14.0K
11:15 10,798.65 10,798.65 10,796.89 10,796.92 29.9K
11:16 10,797.31 10,800.30 10,797.25 10,800.30 15.4K
11:17 10,800.73 10,801.17 10,800.56 10,800.56 10.6K
11:18 10,799.96 10,799.96 10,798.91 10,799.02 27.3K
11:19 10,798.93 10,800.73 10,798.93 10,800.70 27.0K
11:20 10,799.78 10,799.78 10,798.59 10,798.59 18.0K
11:21 10,798.43 10,799.73 10,798.43 10,799.73 12.9K
11:22 10,800.20 10,803.03 10,800.20 10,803.03 29.7K
11:23 10,803.37 10,803.37 10,801.99 10,801.99 31.4K
11:24 10,802.59 10,802.98 10,800.86 10,800.86 21.7K
11:25 10,801.10 10,801.10 10,800.87 10,801.01 14.5K
11:26 10,800.20 10,801.35 10,800.07 10,801.35 26.0K
11:27 10,801.19 10,801.19 10,799.07 10,799.07 30.0K
11:28 10,800.09 10,800.09 10,799.89 10,800.00 17.5K
11:29 10,799.58 10,799.58 10,796.14 10,796.14 24.2K
11:30 10,796.39 10,798.52 10,796.23 10,798.52 29.0K
11:31 10,798.69 10,799.09 10,798.69 10,798.74 10.4K
11:32 10,798.32 10,799.39 10,798.32 10,799.39 28.3K
11:33 10,800.60 10,801.65 10,800.60 10,801.65 12.8K
11:34 10,802.18 10,804.11 10,802.18 10,804.01 24.7K
11:35 10,803.77 10,803.77 10,802.48 10,802.48 20.4K
11:36 10,802.46 10,803.07 10,801.92 10,803.07 28.0K
11:37 10,802.26 10,803.03 10,802.08 10,802.95 40.1K
11:38 10,800.88 10,801.08 10,799.41 10,799.41 23.1K
11:39 10,799.44 10,800.19 10,799.44 10,799.81 13.4K
11:40 10,800.22 10,800.59 10,799.69 10,800.59 15.7K
11:41 10,800.50 10,800.50 10,799.94 10,800.25 19.9K
11:42 10,799.70 10,799.70 10,798.38 10,798.99 23.5K
11:43 10,798.65 10,798.65 10,797.66 10,797.66 6.6K
11:44 10,797.18 10,797.18 10,796.36 10,797.16 22.8K
11:45 10,796.78 10,801.40 10,796.78 10,801.40 18.1K
11:46 10,801.32 10,801.83 10,799.96 10,799.96 23.6K
11:47 10,799.48 10,799.48 10,797.68 10,797.76 12.2K
11:48 10,797.81 10,799.04 10,797.50 10,797.50 25.4K
11:49 10,797.51 10,797.86 10,797.08 10,797.86 11.5K
11:50 10,797.89 10,798.51 10,797.89 10,798.42 28.4K
11:51 10,797.95 10,797.95 10,796.35 10,796.35 14.3K
11:52 10,796.35 10,796.35 10,794.30 10,794.30 11.5K
11:53 10,794.85 10,795.30 10,794.85 10,795.30 18.3K
11:54 10,795.59 10,795.87 10,795.55 10,795.87 7.4K
11:55 10,796.24 10,796.24 10,795.56 10,795.56 15.8K
11:56 10,795.46 10,795.46 10,791.72 10,791.72 31.1K
11:57 10,791.33 10,791.33 10,790.54 10,790.54 16.2K
11:58 10,790.54 10,791.79 10,790.54 10,790.64 42.3K
11:59 10,790.80 10,790.80 10,789.53 10,789.80 11.9K
12:00 10,790.24 10,791.01 10,790.24 10,791.01 17.2K
12:01 10,791.52 10,792.96 10,791.52 10,792.91 56.6K
12:02 10,792.24 10,792.80 10,792.24 10,792.80 15.7K
12:03 10,793.12 10,793.27 10,792.64 10,792.69 18.7K
12:04 10,792.49 10,793.56 10,792.36 10,793.56 15.5K
12:05 10,793.35 10,794.62 10,793.35 10,794.46 14.2K
12:06 10,795.72 10,795.72 10,794.80 10,794.80 23.7K
12:07 10,794.26 10,794.26 10,793.78 10,793.78 16.6K
12:08 10,793.60 10,793.60 10,792.65 10,792.65 35.5K
12:09 10,794.00 10,795.21 10,794.00 10,794.39 14.1K
12:10 10,794.28 10,794.28 10,793.27 10,793.27 12.3K
12:11 10,792.93 10,793.74 10,792.57 10,793.74 13.0K
12:12 10,793.32 10,793.32 10,793.00 10,793.00 27.8K
12:13 10,793.40 10,793.56 10,790.89 10,790.89 22.5K
12:14 10,791.01 10,791.01 10,789.59 10,790.12 16.6K
12:15 10,790.96 10,791.31 10,790.57 10,791.31 13.1K
12:16 10,791.33 10,792.92 10,791.33 10,792.92 12.5K
12:17 10,792.34 10,793.65 10,792.34 10,793.53 17.4K
12:18 10,793.59 10,794.09 10,792.55 10,794.09 14.7K
12:19 10,793.94 10,794.91 10,793.86 10,794.91 23.4K
12:20 10,794.90 10,795.05 10,794.10 10,794.11 29.7K
12:21 10,794.00 10,794.00 10,793.12 10,793.35 18.1K
12:22 10,794.80 10,796.08 10,794.80 10,795.98 29.6K
12:23 10,796.00 10,796.60 10,795.74 10,796.60 14.5K
12:24 10,795.84 10,795.84 10,794.63 10,794.63 25.2K
12:25 10,795.04 10,795.93 10,795.04 10,795.93 10.2K
12:26 10,795.99 10,796.86 10,795.99 10,796.56 13.1K
12:27 10,796.68 10,798.88 10,796.26 10,798.88 19.2K
12:28 10,798.81 10,798.81 10,798.19 10,798.19 11.7K
12:29 10,798.17 10,798.17 10,796.52 10,796.52 15.1K
12:30 10,796.36 10,797.20 10,796.16 10,796.97 12.1K
12:31 10,796.85 10,796.89 10,796.67 10,796.67 6.1K
12:32 10,796.79 10,796.79 10,796.35 10,796.38 15.9K
12:33 10,795.72 10,796.29 10,795.37 10,796.29 20.4K
12:34 10,797.13 10,797.13 10,796.26 10,796.26 15.6K
12:35 10,796.39 10,798.52 10,796.39 10,798.52 24.4K
12:36 10,798.05 10,799.26 10,798.05 10,799.26 8.8K
12:37 10,799.63 10,801.26 10,799.63 10,801.26 29.8K
12:38 10,801.36 10,802.18 10,801.36 10,802.18 14.7K
12:39 10,802.12 10,802.12 10,801.71 10,801.71 12.5K
12:40 10,801.70 10,801.73 10,800.42 10,800.42 19.3K
12:41 10,800.90 10,801.29 10,799.68 10,799.68 26.8K
12:42 10,799.33 10,799.33 10,798.92 10,798.97 11.2K
12:43 10,798.89 10,798.89 10,796.56 10,796.56 20.5K
12:44 10,796.44 10,796.61 10,796.11 10,796.24 15.2K
12:45 10,796.19 10,796.26 10,795.87 10,795.87 17.8K
12:46 10,795.84 10,795.84 10,794.80 10,795.01 18.1K
12:47 10,795.06 10,795.14 10,794.76 10,794.76 18.4K
12:48 10,795.13 10,795.81 10,795.12 10,795.81 16.8K
12:49 10,796.27 10,797.75 10,796.27 10,797.75 11.2K
12:50 10,798.45 10,798.45 10,797.88 10,798.13 14.7K
12:51 10,798.26 10,798.56 10,797.19 10,797.19 33.0K
12:52 10,796.70 10,796.70 10,795.78 10,795.78 14.6K
12:53 10,796.19 10,796.43 10,795.91 10,796.43 14.5K
12:54 10,796.20 10,799.04 10,796.20 10,798.50 66.1K
12:55 10,798.51 10,798.51 10,798.24 10,798.40 12.6K
12:56 10,797.68 10,798.31 10,797.66 10,797.66 17.1K
12:57 10,797.00 10,797.00 10,796.19 10,796.65 23.6K
12:58 10,796.22 10,796.38 10,795.89 10,796.16 26.1K
12:59 10,795.73 10,796.00 10,795.71 10,796.00 19.1K
13:00 10,795.76 10,797.81 10,795.76 10,797.81 34.2K
13:01 10,797.10 10,797.46 10,794.42 10,794.42 25.8K
13:02 10,793.06 10,793.06 10,787.67 10,787.67 57.4K
13:03 10,787.41 10,788.10 10,785.18 10,785.18 33.7K
13:04 10,784.45 10,784.45 10,782.73 10,782.73 33.7K
13:05 10,782.44 10,785.33 10,782.44 10,783.47 81.8K
13:06 10,782.82 10,785.02 10,782.62 10,785.02 33.0K
13:07 10,788.50 10,790.61 10,788.50 10,790.32 23.6K
13:08 10,790.33 10,792.03 10,790.33 10,792.03 20.4K
13:09 10,791.77 10,792.12 10,791.48 10,792.12 15.5K
13:10 10,791.74 10,793.61 10,791.74 10,793.61 18.7K
13:11 10,792.06 10,792.06 10,789.55 10,789.55 25.6K
13:12 10,787.76 10,787.76 10,787.05 10,787.57 16.9K
13:13 10,787.68 10,787.76 10,784.91 10,784.91 39.9K
13:14 10,784.30 10,786.19 10,784.30 10,786.19 62.5K
13:15 10,786.07 10,786.50 10,785.89 10,786.50 60.1K
13:16 10,786.57 10,789.47 10,786.57 10,789.47 18.0K
13:17 10,790.62 10,791.50 10,790.62 10,791.50 9.8K
13:18 10,792.23 10,794.21 10,792.23 10,794.21 13.3K
13:19 10,793.78 10,793.78 10,792.91 10,793.59 17.9K
13:20 10,794.02 10,796.01 10,794.02 10,795.48 18.1K
13:21 10,795.43 10,795.81 10,795.08 10,795.08 7.7K
13:22 10,794.84 10,794.84 10,794.58 10,794.58 8.6K
13:23 10,794.42 10,794.42 10,793.70 10,794.25 10.4K
13:24 10,794.18 10,796.20 10,794.18 10,796.20 18.7K
13:25 10,797.45 10,800.24 10,797.45 10,800.24 25.7K
13:26 10,800.49 10,803.04 10,800.49 10,802.33 31.6K
13:27 10,802.16 10,802.16 10,801.87 10,802.02 14.1K
13:28 10,802.75 10,803.73 10,802.75 10,803.73 11.4K
13:29 10,803.57 10,803.63 10,802.90 10,803.54 16.9K
13:30 10,803.16 10,804.10 10,803.16 10,804.10 11.4K
13:31 10,804.08 10,805.01 10,804.08 10,805.01 75.3K
13:32 10,805.84 10,805.84 10,804.62 10,804.62 25.0K
13:33 10,804.33 10,805.23 10,804.04 10,805.23 18.1K
13:34 10,805.33 10,805.33 10,804.80 10,805.13 17.7K
13:35 10,805.46 10,807.34 10,805.46 10,807.34 18.1K
13:36 10,807.73 10,807.73 10,805.43 10,805.43 42.4K
13:37 10,805.85 10,805.85 10,804.35 10,804.35 17.9K
13:38 10,804.47 10,805.16 10,804.19 10,804.91 22.1K
13:39 10,804.79 10,805.13 10,804.33 10,805.13 11.4K
13:40 10,802.68 10,803.27 10,802.68 10,802.79 18.0K
13:41 10,803.27 10,804.24 10,803.27 10,804.06 20.3K
13:42 10,803.77 10,803.77 10,801.16 10,801.16 20.4K
13:43 10,801.32 10,801.32 10,800.26 10,800.26 24.3K
13:44 10,799.95 10,799.95 10,798.84 10,798.84 15.1K
13:45 10,797.74 10,797.74 10,795.95 10,795.95 18.6K
13:46 10,795.61 10,795.85 10,795.61 10,795.70 19.3K
13:47 10,795.69 10,795.83 10,795.39 10,795.56 15.6K
13:48 10,796.13 10,798.97 10,796.08 10,798.97 29.2K
13:49 10,798.78 10,800.34 10,798.78 10,799.49 21.0K
13:50 10,799.63 10,799.63 10,795.75 10,795.75 20.2K
13:51 10,792.85 10,795.68 10,792.85 10,795.68 28.1K
13:52 10,796.45 10,798.08 10,796.45 10,798.08 16.0K
13:53 10,798.14 10,798.16 10,797.02 10,797.02 15.4K
13:54 10,796.70 10,796.70 10,796.22 10,796.22 10.1K
13:55 10,795.12 10,796.28 10,795.12 10,795.62 57.4K
13:56 10,796.16 10,797.48 10,796.16 10,796.86 14.9K
13:57 10,796.89 10,797.19 10,796.89 10,796.90 10.0K
13:58 10,796.80 10,797.08 10,795.69 10,795.69 30.7K
13:59 10,795.35 10,795.35 10,792.55 10,792.55 21.9K
14:00 10,792.24 10,792.24 10,781.43 10,781.43 144.9K
14:01 10,779.73 10,779.73 10,778.21 10,778.21 103.5K
14:02 10,776.03 10,777.53 10,775.00 10,775.00 102.2K
14:03 10,772.57 10,772.87 10,771.86 10,771.99 53.8K
14:04 10,772.21 10,772.21 10,768.75 10,768.75 46.6K
14:05 10,768.16 10,768.16 10,765.95 10,765.95 51.7K
14:06 10,765.80 10,765.80 10,763.08 10,763.08 31.9K
14:07 10,762.59 10,764.94 10,762.59 10,764.94 51.6K
14:08 10,764.58 10,764.60 10,762.43 10,762.43 30.6K
14:09 10,761.06 10,761.06 10,758.71 10,758.71 19.3K
14:10 10,757.96 10,757.96 10,754.04 10,754.80 48.4K
14:11 10,754.04 10,754.04 10,752.13 10,752.13 43.5K
14:12 10,750.84 10,752.32 10,750.20 10,751.49 55.3K
14:13 10,750.15 10,752.20 10,750.15 10,752.20 18.2K
14:14 10,753.27 10,756.03 10,753.27 10,755.63 40.0K
14:15 10,754.42 10,757.25 10,754.42 10,757.25 33.3K
14:16 10,758.32 10,758.42 10,755.76 10,755.76 54.1K
14:17 10,757.41 10,757.41 10,751.42 10,751.42 46.4K
14:18 10,751.18 10,751.18 10,748.16 10,748.16 41.4K
14:19 10,749.29 10,750.62 10,749.29 10,750.62 44.9K
14:20 10,752.33 10,755.58 10,752.33 10,755.58 37.2K
14:21 10,755.91 10,755.91 10,752.03 10,753.49 32.2K
14:22 10,751.47 10,751.47 10,750.06 10,750.06 36.8K
14:23 10,750.31 10,753.14 10,750.31 10,753.14 36.5K
14:24 10,753.08 10,753.08 10,752.14 10,752.14 12.5K
14:25 10,752.22 10,753.56 10,751.84 10,753.56 28.3K
14:26 10,753.88 10,753.88 10,752.92 10,752.97 17.9K
14:27 10,753.20 10,757.83 10,753.20 10,757.83 29.1K
14:28 10,758.65 10,760.54 10,758.65 10,760.54 41.8K
14:29 10,761.14 10,762.47 10,761.09 10,761.09 28.4K
14:30 10,760.97 10,761.85 10,760.41 10,761.85 25.1K
14:31 10,759.09 10,764.72 10,759.09 10,764.72 51.2K
14:32 10,765.26 10,766.85 10,764.66 10,764.66 26.9K
14:33 10,768.69 10,775.02 10,768.69 10,775.02 36.3K
14:34 10,770.90 10,771.39 10,769.72 10,769.72 38.1K
14:35 10,770.88 10,772.91 10,770.88 10,772.91 24.9K
14:36 10,771.49 10,771.49 10,764.94 10,764.94 44.9K
14:37 10,765.84 10,770.32 10,765.84 10,770.32 39.4K
14:38 10,771.57 10,784.76 10,771.57 10,784.00 77.1K
14:39 10,786.02 10,786.02 10,782.46 10,783.73 53.7K
14:40 10,780.92 10,793.03 10,780.92 10,793.03 51.1K
14:41 10,793.02 10,794.83 10,792.39 10,794.83 30.7K
14:42 10,796.09 10,797.53 10,795.40 10,795.67 37.0K
14:43 10,795.38 10,795.38 10,791.22 10,791.22 42.7K
14:44 10,788.65 10,792.72 10,788.65 10,789.57 39.4K
14:45 10,789.08 10,794.16 10,785.60 10,785.60 52.6K
14:46 10,787.61 10,789.82 10,787.25 10,789.82 42.0K
14:47 10,790.60 10,793.71 10,790.60 10,793.71 45.6K
14:48 10,792.89 10,792.89 10,789.11 10,789.11 31.6K
14:49 10,788.91 10,788.91 10,784.62 10,784.62 36.9K
14:50 10,782.89 10,785.32 10,782.89 10,782.94 59.4K
14:51 10,782.93 10,787.88 10,782.93 10,786.03 38.6K
14:52 10,787.44 10,790.31 10,787.44 10,790.31 35.1K
14:53 10,790.51 10,790.51 10,789.32 10,789.90 14.4K
14:54 10,789.44 10,789.44 10,783.30 10,783.62 26.7K
14:55 10,783.75 10,783.75 10,779.97 10,779.97 26.0K
14:56 10,778.28 10,778.28 10,775.75 10,777.96 107.2K
14:57 10,777.62 10,777.62 10,772.94 10,774.61 30.2K
14:58 10,781.47 10,782.52 10,780.71 10,780.71 53.0K
14:59 10,781.12 10,781.12 10,776.56 10,776.56 23.2K
15:00 10,777.44 10,777.44 10,776.71 10,777.26 24.7K
15:01 10,776.67 10,776.67 10,770.77 10,773.32 43.8K
15:02 10,773.84 10,773.85 10,771.95 10,771.95 31.3K
15:03 10,770.08 10,770.08 10,765.11 10,765.11 41.0K
15:04 10,765.57 10,765.57 10,761.60 10,761.84 47.2K
15:05 10,760.26 10,760.81 10,757.49 10,757.49 46.5K
15:06 10,759.50 10,761.18 10,759.32 10,759.32 34.7K
15:07 10,759.88 10,761.24 10,758.67 10,761.24 28.6K
15:08 10,758.54 10,762.99 10,756.32 10,762.99 38.0K
15:09 10,760.18 10,762.29 10,759.48 10,762.29 23.3K
15:10 10,762.10 10,766.11 10,761.85 10,766.11 26.2K
15:11 10,768.44 10,768.44 10,765.72 10,765.72 34.5K
15:12 10,766.28 10,766.96 10,766.28 10,766.96 23.9K
15:13 10,768.41 10,770.90 10,765.24 10,765.24 55.2K
15:14 10,765.07 10,765.07 10,764.07 10,764.98 28.9K
15:15 10,765.24 10,766.89 10,765.24 10,766.89 20.7K
15:16 10,765.21 10,765.21 10,763.80 10,763.80 57.6K
15:17 10,761.31 10,761.62 10,760.45 10,760.45 31.0K
15:18 10,758.05 10,758.60 10,755.06 10,758.60 37.7K
15:19 10,758.11 10,761.82 10,757.52 10,761.82 43.7K
15:20 10,763.60 10,768.09 10,763.60 10,768.09 39.5K
15:21 10,766.21 10,768.68 10,765.31 10,768.44 23.5K
15:22 10,769.25 10,773.68 10,769.25 10,773.68 47.6K
15:23 10,773.95 10,774.51 10,773.59 10,773.59 37.7K
15:24 10,774.55 10,777.08 10,774.53 10,777.08 27.1K
15:25 10,777.56 10,777.56 10,776.76 10,776.76 30.0K
15:26 10,778.15 10,778.74 10,776.84 10,776.84 43.3K
15:27 10,778.37 10,779.20 10,778.37 10,778.51 33.7K
15:28 10,777.15 10,777.72 10,775.05 10,777.72 34.9K
15:29 10,777.88 10,778.55 10,777.88 10,778.55 20.5K
15:30 10,777.05 10,777.20 10,774.34 10,774.34 38.0K
15:31 10,774.35 10,776.26 10,774.35 10,775.76 31.5K
15:32 10,776.36 10,776.56 10,774.95 10,776.56 31.6K
15:33 10,776.58 10,776.85 10,775.74 10,776.85 26.0K
15:34 10,778.00 10,778.00 10,776.46 10,776.46 49.4K
15:35 10,776.50 10,776.50 10,775.94 10,775.94 42.1K
15:36 10,774.11 10,774.11 10,772.28 10,772.28 36.4K
15:37 10,771.50 10,772.04 10,770.72 10,770.72 53.9K
15:38 10,771.49 10,771.55 10,769.16 10,769.16 33.5K
15:39 10,770.17 10,770.49 10,768.82 10,768.89 33.7K
15:40 10,768.85 10,769.50 10,767.90 10,768.18 64.0K
15:41 10,768.67 10,772.07 10,768.67 10,772.07 48.6K
15:42 10,772.34 10,773.58 10,772.30 10,772.30 49.5K
15:43 10,772.38 10,775.20 10,772.38 10,775.20 58.2K
15:44 10,777.00 10,777.00 10,775.48 10,776.40 41.2K
15:45 10,775.09 10,775.36 10,774.80 10,774.97 67.1K
15:46 10,774.97 10,775.12 10,773.02 10,773.02 48.1K
15:47 10,773.26 10,774.28 10,773.26 10,773.37 56.3K
15:48 10,773.47 10,775.52 10,773.47 10,775.52 39.0K
15:49 10,775.24 10,777.01 10,775.24 10,777.01 73.1K
15:50 10,777.70 10,785.64 10,777.70 10,785.62 217.6K
15:51 10,785.69 10,785.69 10,784.45 10,785.02 110.9K
15:52 10,784.19 10,784.19 10,780.09 10,780.09 90.6K
15:53 10,780.14 10,780.14 10,775.83 10,775.83 99.3K
15:54 10,777.88 10,780.34 10,777.88 10,780.34 136.4K
15:55 10,781.41 10,785.53 10,781.41 10,785.22 142.2K
15:56 10,783.69 10,783.69 10,778.15 10,779.11 266.7K
15:57 10,778.65 10,780.52 10,778.65 10,780.52 106.0K
15:58 10,780.31 10,780.72 10,779.14 10,779.41 171.2K
15:59 10,778.07 10,778.63 10,776.68 10,777.36 267.2K
16:00 10,777.79 10,778.22 10,777.79 10,778.22 14,320.9K
16:01 10,778.22 10,778.22 10,778.22 10,778.22 19.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし