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 10,788.71 10,840.56 10,788.71 10,838.50 1,068.5K
09:31 10,839.72 10,839.97 10,836.17 10,836.17 96.1K
09:32 10,830.82 10,834.02 10,830.82 10,832.76 34.5K
09:33 10,842.34 10,842.38 10,842.19 10,842.38 63.8K
09:34 10,844.26 10,846.29 10,843.86 10,845.28 76.5K
09:35 10,846.89 10,846.89 10,841.29 10,841.29 63.4K
09:36 10,840.75 10,840.75 10,837.33 10,837.33 48.0K
09:37 10,835.77 10,835.77 10,834.04 10,834.80 29.0K
09:38 10,835.71 10,838.58 10,835.71 10,835.80 22.9K
09:39 10,836.19 10,838.83 10,835.62 10,835.62 27.9K
09:40 10,837.76 10,837.76 10,833.85 10,833.85 52.5K
09:41 10,832.13 10,832.13 10,829.04 10,829.04 42.9K
09:42 10,824.91 10,824.91 10,822.17 10,822.17 43.4K
09:43 10,819.19 10,820.65 10,819.19 10,820.65 20.7K
09:44 10,820.66 10,820.66 10,814.40 10,814.40 33.5K
09:45 10,814.79 10,816.08 10,814.79 10,815.72 39.3K
09:46 10,814.94 10,814.94 10,813.28 10,813.28 34.6K
09:47 10,812.65 10,815.24 10,812.65 10,815.24 26.9K
09:48 10,816.27 10,816.27 10,808.92 10,808.92 46.8K
09:49 10,809.97 10,812.51 10,809.97 10,811.14 24.1K
09:50 10,813.96 10,813.96 10,812.19 10,812.19 27.7K
09:51 10,812.97 10,813.26 10,810.91 10,811.98 28.2K
09:52 10,814.24 10,817.59 10,813.19 10,817.59 19.9K
09:53 10,819.58 10,819.80 10,816.83 10,816.83 31.7K
09:54 10,816.83 10,818.04 10,816.83 10,818.04 19.5K
09:55 10,820.63 10,820.63 10,819.14 10,819.40 26.4K
09:56 10,819.60 10,821.77 10,819.60 10,821.36 19.1K
09:57 10,822.52 10,823.17 10,819.71 10,819.71 36.9K
09:58 10,820.46 10,821.04 10,820.46 10,821.00 36.0K
09:59 10,818.12 10,821.24 10,817.66 10,821.24 25.2K
10:00 10,821.21 10,822.53 10,820.94 10,821.56 36.0K
10:01 10,821.96 10,824.83 10,821.96 10,823.46 23.2K
10:02 10,823.01 10,823.01 10,820.49 10,822.16 31.5K
10:03 10,819.58 10,819.58 10,817.86 10,817.86 43.8K
10:04 10,821.17 10,823.15 10,821.17 10,822.05 32.0K
10:05 10,825.69 10,826.72 10,825.69 10,826.72 45.9K
10:06 10,826.60 10,831.33 10,826.60 10,831.33 76.3K
10:07 10,831.08 10,831.08 10,828.99 10,829.36 37.2K
10:08 10,829.26 10,829.96 10,828.32 10,829.78 18.8K
10:09 10,833.00 10,837.20 10,833.00 10,837.20 38.0K
10:10 10,837.09 10,838.95 10,837.09 10,838.95 28.5K
10:11 10,838.33 10,843.05 10,838.33 10,842.91 47.1K
10:12 10,842.92 10,845.64 10,842.92 10,845.64 66.8K
10:13 10,844.75 10,844.75 10,840.88 10,840.88 34.7K
10:14 10,839.01 10,839.01 10,837.10 10,837.10 31.5K
10:15 10,837.37 10,838.84 10,837.37 10,838.84 26.7K
10:16 10,838.78 10,839.75 10,838.78 10,839.60 33.8K
10:17 10,838.45 10,840.54 10,838.30 10,840.54 40.5K
10:18 10,839.32 10,842.17 10,839.32 10,842.17 31.1K
10:19 10,841.11 10,842.22 10,840.75 10,840.75 23.3K
10:20 10,839.27 10,841.38 10,839.27 10,840.53 29.2K
10:21 10,841.10 10,841.14 10,840.40 10,840.40 22.1K
10:22 10,841.25 10,841.25 10,840.15 10,840.17 56.2K
10:23 10,839.76 10,841.85 10,839.76 10,841.36 44.1K
10:24 10,843.68 10,844.25 10,843.08 10,843.08 19.3K
10:25 10,842.14 10,842.88 10,842.03 10,842.88 26.2K
10:26 10,842.65 10,843.65 10,841.18 10,842.55 27.6K
10:27 10,842.44 10,844.05 10,842.08 10,844.05 25.1K
10:28 10,843.61 10,845.57 10,843.61 10,845.57 102.0K
10:29 10,847.74 10,847.74 10,843.88 10,843.88 56.0K
10:30 10,842.55 10,845.17 10,842.55 10,845.17 35.4K
10:31 10,845.13 10,845.13 10,841.68 10,841.68 21.9K
10:32 10,843.79 10,845.53 10,843.79 10,845.13 54.8K
10:33 10,846.15 10,846.15 10,844.69 10,844.69 59.0K
10:34 10,844.74 10,848.91 10,844.74 10,848.91 54.9K
10:35 10,849.29 10,850.01 10,849.29 10,850.00 54.8K
10:36 10,850.46 10,850.74 10,850.23 10,850.62 91.1K
10:37 10,852.01 10,852.11 10,851.35 10,852.11 57.3K
10:38 10,854.53 10,855.91 10,853.67 10,855.91 54.1K
10:39 10,855.15 10,856.27 10,855.15 10,856.00 27.6K
10:40 10,856.38 10,858.27 10,856.14 10,858.27 38.2K
10:41 10,857.50 10,857.50 10,855.06 10,855.06 22.2K
10:42 10,850.94 10,853.76 10,850.94 10,853.76 33.4K
10:43 10,853.23 10,855.44 10,852.57 10,855.44 41.4K
10:44 10,855.21 10,856.80 10,855.21 10,856.80 31.8K
10:45 10,857.49 10,857.78 10,856.44 10,856.44 34.0K
10:46 10,856.55 10,859.75 10,856.55 10,859.75 32.5K
10:47 10,859.54 10,860.32 10,858.32 10,860.32 24.6K
10:48 10,859.60 10,860.99 10,859.60 10,860.99 24.6K
10:49 10,859.95 10,861.13 10,859.95 10,861.13 24.2K
10:50 10,859.83 10,860.23 10,858.74 10,860.23 46.9K
10:51 10,858.96 10,859.23 10,858.09 10,859.19 31.3K
10:52 10,859.54 10,860.94 10,858.75 10,860.05 25.1K
10:53 10,859.43 10,861.04 10,859.43 10,860.18 38.3K
10:54 10,861.09 10,861.29 10,860.48 10,861.29 29.0K
10:55 10,859.37 10,860.54 10,859.34 10,860.54 42.9K
10:56 10,860.16 10,860.16 10,855.21 10,855.21 17.1K
10:57 10,853.83 10,853.83 10,851.90 10,851.90 28.8K
10:58 10,854.44 10,855.83 10,854.44 10,855.83 30.2K
10:59 10,856.46 10,856.46 10,851.36 10,851.36 14.7K
11:00 10,850.99 10,855.84 10,850.99 10,854.85 30.4K
11:01 10,854.14 10,855.90 10,854.14 10,855.90 34.6K
11:02 10,852.18 10,853.70 10,852.18 10,853.46 50.8K
11:03 10,853.23 10,855.51 10,853.23 10,855.51 380.2K
11:04 10,855.63 10,857.86 10,855.63 10,857.86 31.4K
11:05 10,857.81 10,860.55 10,857.81 10,860.55 26.0K
11:06 10,860.04 10,860.04 10,859.61 10,860.03 26.3K
11:07 10,860.75 10,861.33 10,860.38 10,860.38 23.3K
11:08 10,860.12 10,860.80 10,860.07 10,860.80 20.4K
11:09 10,861.16 10,861.57 10,860.79 10,860.79 13.2K
11:10 10,860.61 10,863.99 10,860.49 10,863.23 46.2K
11:11 10,863.16 10,863.60 10,862.63 10,862.63 28.9K
11:12 10,862.33 10,862.95 10,861.65 10,862.95 56.1K
11:13 10,863.17 10,863.55 10,862.77 10,863.55 36.3K
11:14 10,863.68 10,863.83 10,860.60 10,860.60 44.3K
11:15 10,859.68 10,861.96 10,859.68 10,861.96 19.2K
11:16 10,861.75 10,861.75 10,860.85 10,861.33 19.1K
11:17 10,861.41 10,861.41 10,860.45 10,860.71 20.8K
11:18 10,860.33 10,862.46 10,860.23 10,862.46 23.1K
11:19 10,860.84 10,860.84 10,858.56 10,858.56 48.2K
11:20 10,857.90 10,860.49 10,857.90 10,860.44 46.9K
11:21 10,860.45 10,860.88 10,860.45 10,860.63 33.0K
11:22 10,861.13 10,861.13 10,860.06 10,860.06 53.3K
11:23 10,861.20 10,862.80 10,861.20 10,861.75 86.4K
11:24 10,862.88 10,864.86 10,862.88 10,864.40 80.0K
11:25 10,865.00 10,866.51 10,865.00 10,866.05 36.2K
11:26 10,865.90 10,865.90 10,862.22 10,862.22 35.6K
11:27 10,861.26 10,864.58 10,861.26 10,864.58 52.9K
11:28 10,864.94 10,864.99 10,864.25 10,864.25 23.1K
11:29 10,864.71 10,866.45 10,864.70 10,866.45 27.2K
11:30 10,866.39 10,866.44 10,865.19 10,865.19 47.7K
11:31 10,864.35 10,864.35 10,863.59 10,863.59 30.3K
11:32 10,862.47 10,862.47 10,859.78 10,859.78 32.6K
11:33 10,859.46 10,860.82 10,859.46 10,860.74 23.4K
11:34 10,861.11 10,861.47 10,859.73 10,859.90 34.0K
11:35 10,860.89 10,862.86 10,860.89 10,862.86 18.4K
11:36 10,864.48 10,867.10 10,864.48 10,867.10 46.0K
11:37 10,866.79 10,867.39 10,866.68 10,867.18 44.9K
11:38 10,867.10 10,867.10 10,864.22 10,864.22 30.3K
11:39 10,863.99 10,864.69 10,862.68 10,862.68 22.2K
11:40 10,862.03 10,864.25 10,862.03 10,864.13 24.0K
11:41 10,862.97 10,864.05 10,861.07 10,861.07 33.2K
11:42 10,861.02 10,861.25 10,860.28 10,861.25 16.3K
11:43 10,861.66 10,863.39 10,861.66 10,862.09 36.8K
11:44 10,859.43 10,860.60 10,859.27 10,860.60 31.7K
11:45 10,859.92 10,859.92 10,859.22 10,859.33 15.8K
11:46 10,859.01 10,859.01 10,856.80 10,856.80 24.5K
11:47 10,854.84 10,856.34 10,854.84 10,856.18 59.1K
11:48 10,856.64 10,856.64 10,853.73 10,853.84 27.2K
11:49 10,853.35 10,853.98 10,851.76 10,852.82 40.4K
11:50 10,852.98 10,853.33 10,852.57 10,853.33 23.3K
11:51 10,853.91 10,853.91 10,853.05 10,853.05 28.9K
11:52 10,852.43 10,852.43 10,851.67 10,851.67 33.2K
11:53 10,852.30 10,854.61 10,852.30 10,854.61 23.7K
11:54 10,854.38 10,858.77 10,854.38 10,858.77 58.0K
11:55 10,858.93 10,859.16 10,858.55 10,859.16 12.9K
11:56 10,859.68 10,861.16 10,859.68 10,861.16 21.1K
11:57 10,861.53 10,862.71 10,861.53 10,862.71 16.4K
11:58 10,863.92 10,865.16 10,863.92 10,865.16 28.9K
11:59 10,864.75 10,864.95 10,864.43 10,864.95 14.3K
12:00 10,864.90 10,866.71 10,864.51 10,866.71 26.4K
12:01 10,866.65 10,866.65 10,866.38 10,866.38 22.1K
12:02 10,866.21 10,867.88 10,865.37 10,867.88 24.7K
12:03 10,868.58 10,868.58 10,866.36 10,866.41 40.8K
12:04 10,866.58 10,868.12 10,866.14 10,866.89 48.5K
12:05 10,867.19 10,867.33 10,866.77 10,867.33 16.0K
12:06 10,866.45 10,866.80 10,865.03 10,865.03 19.0K
12:07 10,865.01 10,866.79 10,865.01 10,866.79 20.0K
12:08 10,866.29 10,866.30 10,865.79 10,866.30 21.7K
12:09 10,866.44 10,866.81 10,866.44 10,866.61 14.2K
12:10 10,866.44 10,866.44 10,864.43 10,864.73 32.8K
12:11 10,864.49 10,864.49 10,862.18 10,862.18 25.7K
12:12 10,860.46 10,862.79 10,860.46 10,862.79 18.3K
12:13 10,862.35 10,863.54 10,862.35 10,863.01 11.3K
12:14 10,862.06 10,862.06 10,861.04 10,861.14 19.1K
12:15 10,860.54 10,860.70 10,859.49 10,859.49 25.7K
12:16 10,860.12 10,860.48 10,859.72 10,860.18 11.7K
12:17 10,859.94 10,859.94 10,855.82 10,855.82 25.7K
12:18 10,856.10 10,856.98 10,854.41 10,854.41 50.4K
12:19 10,853.65 10,855.54 10,853.65 10,854.72 22.0K
12:20 10,854.95 10,854.95 10,854.20 10,854.20 18.3K
12:21 10,854.74 10,856.29 10,854.74 10,855.86 26.0K
12:22 10,856.15 10,857.46 10,855.94 10,855.94 25.7K
12:23 10,856.13 10,856.13 10,855.66 10,855.85 31.1K
12:24 10,856.20 10,857.13 10,855.84 10,855.84 35.9K
12:25 10,856.75 10,857.05 10,856.64 10,856.64 21.9K
12:26 10,856.03 10,856.03 10,854.33 10,854.74 24.1K
12:27 10,854.92 10,855.41 10,854.92 10,854.99 41.7K
12:28 10,854.79 10,854.79 10,853.73 10,854.41 24.3K
12:29 10,855.30 10,855.30 10,853.20 10,853.20 19.2K
12:30 10,852.98 10,852.98 10,852.88 10,852.88 25.9K
12:31 10,852.95 10,852.95 10,851.32 10,851.62 11.1K
12:32 10,851.69 10,852.32 10,851.30 10,852.32 21.6K
12:33 10,852.51 10,854.54 10,852.51 10,854.54 13.0K
12:34 10,854.55 10,856.88 10,854.55 10,856.75 18.9K
12:35 10,857.02 10,857.46 10,856.98 10,857.46 25.7K
12:36 10,858.54 10,859.00 10,858.54 10,859.00 53.9K
12:37 10,859.19 10,859.48 10,858.28 10,858.93 33.1K
12:38 10,859.03 10,859.34 10,858.80 10,859.14 21.4K
12:39 10,859.85 10,859.85 10,859.43 10,859.82 23.4K
12:40 10,859.80 10,860.27 10,859.80 10,860.24 13.8K
12:41 10,860.24 10,860.84 10,860.09 10,860.84 15.4K
12:42 10,862.66 10,862.84 10,861.69 10,862.84 49.2K
12:43 10,863.55 10,864.11 10,863.55 10,864.11 19.7K
12:44 10,864.10 10,864.10 10,862.89 10,862.89 30.5K
12:45 10,863.18 10,863.18 10,862.51 10,862.51 16.8K
12:46 10,862.62 10,863.81 10,862.62 10,863.71 11.5K
12:47 10,864.18 10,864.56 10,864.15 10,864.56 32.7K
12:48 10,864.77 10,866.41 10,864.77 10,866.41 28.2K
12:49 10,866.61 10,867.74 10,866.61 10,867.74 19.0K
12:50 10,867.38 10,867.70 10,865.78 10,865.78 32.1K
12:51 10,866.33 10,868.13 10,866.33 10,868.13 24.6K
12:52 10,868.29 10,868.29 10,867.41 10,867.46 22.5K
12:53 10,866.86 10,866.86 10,864.89 10,864.89 37.7K
12:54 10,866.39 10,867.67 10,866.15 10,867.67 21.6K
12:55 10,867.11 10,868.85 10,867.11 10,868.85 58.9K
12:56 10,868.79 10,869.31 10,868.44 10,869.31 9.5K
12:57 10,869.11 10,870.20 10,868.03 10,870.20 39.7K
12:58 10,870.38 10,870.77 10,870.38 10,870.77 18.1K
12:59 10,870.30 10,870.78 10,870.30 10,870.74 14.8K
13:00 10,870.24 10,870.24 10,869.39 10,869.99 23.8K
13:01 10,871.78 10,871.78 10,871.02 10,871.02 20.3K
13:02 10,871.44 10,873.04 10,871.44 10,873.04 37.6K
13:03 10,871.12 10,871.74 10,871.12 10,871.21 57.1K
13:04 10,871.41 10,873.35 10,871.41 10,872.10 41.1K
13:05 10,872.25 10,874.42 10,871.30 10,874.42 57.5K
13:06 10,874.36 10,875.41 10,874.36 10,875.03 20.5K
13:07 10,875.98 10,877.27 10,875.98 10,877.00 25.1K
13:08 10,877.01 10,879.35 10,877.01 10,879.35 35.0K
13:09 10,879.89 10,880.36 10,879.44 10,879.80 44.7K
13:10 10,878.89 10,878.89 10,875.23 10,875.23 26.1K
13:11 10,874.64 10,874.64 10,873.38 10,874.38 22.6K
13:12 10,874.30 10,874.30 10,873.28 10,873.28 21.5K
13:13 10,873.48 10,873.48 10,872.60 10,872.60 11.0K
13:14 10,871.98 10,872.32 10,871.90 10,872.32 12.8K
13:15 10,871.39 10,872.78 10,870.35 10,872.78 19.9K
13:16 10,873.10 10,874.06 10,873.10 10,873.75 28.6K
13:17 10,874.18 10,874.18 10,873.74 10,873.87 16.7K
13:18 10,873.83 10,873.83 10,873.02 10,873.02 11.4K
13:19 10,873.13 10,873.13 10,871.39 10,871.39 26.3K
13:20 10,871.23 10,872.54 10,871.23 10,872.34 19.9K
13:21 10,872.68 10,872.96 10,871.29 10,871.33 47.2K
13:22 10,871.39 10,871.69 10,871.39 10,871.68 13.5K
13:23 10,871.26 10,871.26 10,870.70 10,871.03 21.1K
13:24 10,870.75 10,871.15 10,870.63 10,870.63 21.8K
13:25 10,869.37 10,869.41 10,868.93 10,869.41 22.1K
13:26 10,870.01 10,870.36 10,869.91 10,870.16 27.8K
13:27 10,870.39 10,870.39 10,870.10 10,870.10 14.6K
13:28 10,869.87 10,869.87 10,868.99 10,868.99 13.9K
13:29 10,869.14 10,869.14 10,868.76 10,868.93 20.6K
13:30 10,868.25 10,870.20 10,868.25 10,870.20 25.8K
13:31 10,869.47 10,870.90 10,869.47 10,870.84 19.3K
13:32 10,871.78 10,873.48 10,871.78 10,873.42 21.1K
13:33 10,874.00 10,874.11 10,873.31 10,874.11 24.9K
13:34 10,873.73 10,873.73 10,872.57 10,872.57 17.7K
13:35 10,872.26 10,872.26 10,871.61 10,871.61 21.7K
13:36 10,872.66 10,874.32 10,872.66 10,874.32 33.0K
13:37 10,875.53 10,876.35 10,874.90 10,876.35 41.4K
13:38 10,875.96 10,877.93 10,875.60 10,877.93 25.4K
13:39 10,877.40 10,880.40 10,877.40 10,880.40 31.0K
13:40 10,880.16 10,880.32 10,879.56 10,879.56 19.2K
13:41 10,879.91 10,879.93 10,879.69 10,879.76 15.3K
13:42 10,879.42 10,880.24 10,879.42 10,880.08 24.1K
13:43 10,879.83 10,879.83 10,878.81 10,879.49 18.7K
13:44 10,880.19 10,880.19 10,878.95 10,879.10 18.7K
13:45 10,878.90 10,883.30 10,878.90 10,883.30 29.7K
13:46 10,883.88 10,886.21 10,883.85 10,885.64 43.7K
13:47 10,885.25 10,885.25 10,884.52 10,884.52 31.3K
13:48 10,884.10 10,884.10 10,881.06 10,881.32 22.6K
13:49 10,881.64 10,881.97 10,881.51 10,881.97 26.8K
13:50 10,882.38 10,882.90 10,882.08 10,882.58 18.0K
13:51 10,881.70 10,882.27 10,881.70 10,882.27 18.1K
13:52 10,882.27 10,882.50 10,882.14 10,882.36 20.2K
13:53 10,882.15 10,882.61 10,881.99 10,881.99 222.7K
13:54 10,882.52 10,883.06 10,881.27 10,881.27 24.5K
13:55 10,881.75 10,881.75 10,877.47 10,877.47 28.7K
13:56 10,876.94 10,878.21 10,876.94 10,878.21 22.7K
13:57 10,878.62 10,878.83 10,878.47 10,878.83 32.2K
13:58 10,879.34 10,880.93 10,879.34 10,880.61 13.9K
13:59 10,880.29 10,882.94 10,880.29 10,882.29 20.4K
14:00 10,882.80 10,882.98 10,882.27 10,882.27 23.4K
14:01 10,881.13 10,881.87 10,881.13 10,881.81 17.5K
14:02 10,883.71 10,883.71 10,883.11 10,883.11 24.6K
14:03 10,883.03 10,883.43 10,883.03 10,883.43 20.8K
14:04 10,883.28 10,884.07 10,883.23 10,883.23 21.8K
14:05 10,883.48 10,884.62 10,881.13 10,884.62 31.4K
14:06 10,884.28 10,884.28 10,881.13 10,881.13 23.8K
14:07 10,881.40 10,883.33 10,881.40 10,882.69 44.0K
14:08 10,882.29 10,882.97 10,882.29 10,882.89 9.6K
14:09 10,882.57 10,882.77 10,882.31 10,882.31 15.2K
14:10 10,881.91 10,881.91 10,880.09 10,880.09 15.2K
14:11 10,881.09 10,881.09 10,880.27 10,880.27 17.8K
14:12 10,881.07 10,882.87 10,881.07 10,882.87 41.4K
14:13 10,882.62 10,882.78 10,881.62 10,882.78 35.4K
14:14 10,884.12 10,884.12 10,883.02 10,883.02 32.4K
14:15 10,882.36 10,883.79 10,882.36 10,883.79 52.5K
14:16 10,883.12 10,883.12 10,881.30 10,881.30 16.6K
14:17 10,880.50 10,880.50 10,879.18 10,879.85 47.8K
14:18 10,880.72 10,881.11 10,879.82 10,879.82 18.1K
14:19 10,879.57 10,879.57 10,878.49 10,878.49 8.6K
14:20 10,878.23 10,880.20 10,878.14 10,880.20 20.7K
14:21 10,879.30 10,879.54 10,878.91 10,879.54 20.9K
14:22 10,880.11 10,881.40 10,880.11 10,880.53 18.8K
14:23 10,879.67 10,879.67 10,878.01 10,878.01 12.9K
14:24 10,876.50 10,878.18 10,876.50 10,878.18 484.2K
14:25 10,878.16 10,878.16 10,874.76 10,874.76 22.3K
14:26 10,877.12 10,879.74 10,877.12 10,879.74 37.9K
14:27 10,878.79 10,879.95 10,878.79 10,879.95 26.5K
14:28 10,879.15 10,879.99 10,879.15 10,879.99 39.7K
14:29 10,879.69 10,882.83 10,879.69 10,882.83 31.5K
14:30 10,879.51 10,879.51 10,878.36 10,878.36 58.9K
14:31 10,878.17 10,878.17 10,875.97 10,875.97 37.2K
14:32 10,876.13 10,877.38 10,876.13 10,877.38 65.2K
14:33 10,877.63 10,877.63 10,877.12 10,877.39 81.2K
14:34 10,876.84 10,876.84 10,873.99 10,874.16 60.5K
14:35 10,874.35 10,875.82 10,874.35 10,875.82 17.8K
14:36 10,876.42 10,878.26 10,876.42 10,877.60 27.8K
14:37 10,877.85 10,877.85 10,877.29 10,877.29 12.3K
14:38 10,878.03 10,878.08 10,877.26 10,877.52 20.2K
14:39 10,877.86 10,879.64 10,877.86 10,879.64 26.8K
14:40 10,879.74 10,879.74 10,879.43 10,879.43 25.4K
14:41 10,878.57 10,878.99 10,878.57 10,878.99 18.1K
14:42 10,879.35 10,880.38 10,879.35 10,880.23 21.3K
14:43 10,880.60 10,880.69 10,879.39 10,880.31 16.1K
14:44 10,880.70 10,881.48 10,880.70 10,881.46 25.6K
14:45 10,881.05 10,881.05 10,880.32 10,880.32 23.5K
14:46 10,880.59 10,880.59 10,879.43 10,879.43 20.4K
14:47 10,878.93 10,878.93 10,877.20 10,877.20 15.9K
14:48 10,878.88 10,879.14 10,878.88 10,879.00 26.8K
14:49 10,879.00 10,879.00 10,877.42 10,877.42 22.2K
14:50 10,878.55 10,879.74 10,878.55 10,879.74 31.4K
14:51 10,880.06 10,881.14 10,880.06 10,880.49 25.5K
14:52 10,880.82 10,880.82 10,878.88 10,878.88 50.3K
14:53 10,878.00 10,879.02 10,878.00 10,879.02 25.3K
14:54 10,878.91 10,879.51 10,878.62 10,878.82 20.3K
14:55 10,878.55 10,879.05 10,877.90 10,878.23 29.3K
14:56 10,877.94 10,880.12 10,877.94 10,879.30 34.1K
14:57 10,879.49 10,879.71 10,879.45 10,879.71 24.4K
14:58 10,879.80 10,880.71 10,879.63 10,879.85 53.9K
14:59 10,880.03 10,881.23 10,880.03 10,881.21 20.6K
15:00 10,881.46 10,881.90 10,881.32 10,881.90 36.8K
15:01 10,883.36 10,885.38 10,883.36 10,885.38 26.2K
15:02 10,885.09 10,886.26 10,885.09 10,885.86 30.1K
15:03 10,885.65 10,885.84 10,883.08 10,883.74 52.5K
15:04 10,883.77 10,884.15 10,883.61 10,883.61 16.8K
15:05 10,884.73 10,885.21 10,884.73 10,885.21 23.5K
15:06 10,883.54 10,884.34 10,883.54 10,884.32 26.3K
15:07 10,885.22 10,885.22 10,883.64 10,883.64 22.2K
15:08 10,882.24 10,882.77 10,881.87 10,882.77 22.9K
15:09 10,882.98 10,882.98 10,879.70 10,879.70 41.0K
15:10 10,880.59 10,884.84 10,880.59 10,884.84 27.6K
15:11 10,885.10 10,885.10 10,884.59 10,884.67 17.5K
15:12 10,884.96 10,884.96 10,884.00 10,884.00 19.6K
15:13 10,884.64 10,884.68 10,883.73 10,883.73 21.7K
15:14 10,884.63 10,884.63 10,883.81 10,884.60 26.6K
15:15 10,884.10 10,884.10 10,883.62 10,884.01 39.5K
15:16 10,884.60 10,886.76 10,884.60 10,886.76 27.5K
15:17 10,886.80 10,888.03 10,886.55 10,888.03 124.0K
15:18 10,887.92 10,887.92 10,887.18 10,887.33 25.6K
15:19 10,887.75 10,889.00 10,887.75 10,889.00 21.5K
15:20 10,889.23 10,889.23 10,888.63 10,889.13 67.2K
15:21 10,889.82 10,890.93 10,889.82 10,890.78 59.1K
15:22 10,890.82 10,890.82 10,890.01 10,890.01 77.1K
15:23 10,891.21 10,891.84 10,891.05 10,891.05 27.7K
15:24 10,890.11 10,890.80 10,890.11 10,890.80 71.8K
15:25 10,891.18 10,891.81 10,890.65 10,891.81 45.7K
15:26 10,892.67 10,892.67 10,891.68 10,892.30 40.6K
15:27 10,891.78 10,891.78 10,891.23 10,891.23 24.9K
15:28 10,891.15 10,893.88 10,891.15 10,893.88 40.3K
15:29 10,893.85 10,893.85 10,893.42 10,893.42 30.4K
15:30 10,892.82 10,892.82 10,891.25 10,892.18 45.1K
15:31 10,891.65 10,892.48 10,891.65 10,892.23 26.3K
15:32 10,892.15 10,892.15 10,888.32 10,888.32 39.6K
15:33 10,889.76 10,889.76 10,887.21 10,887.21 45.1K
15:34 10,886.74 10,886.74 10,881.70 10,881.70 58.0K
15:35 10,880.79 10,880.79 10,879.17 10,879.25 43.5K
15:36 10,878.60 10,879.06 10,876.45 10,876.45 60.2K
15:37 10,877.28 10,877.75 10,874.56 10,877.75 269.7K
15:38 10,875.18 10,877.01 10,875.18 10,877.01 196.2K
15:39 10,878.82 10,878.82 10,874.10 10,874.10 161.0K
15:40 10,872.18 10,872.18 10,867.52 10,868.03 144.5K
15:41 10,864.92 10,864.92 10,858.60 10,862.96 122.4K
15:42 10,862.89 10,862.89 10,860.69 10,861.13 117.7K
15:43 10,859.49 10,859.49 10,856.09 10,856.10 94.8K
15:44 10,854.87 10,854.87 10,847.76 10,847.76 124.4K
15:45 10,846.32 10,846.32 10,843.53 10,845.91 141.1K
15:46 10,846.75 10,848.61 10,843.77 10,843.77 101.4K
15:47 10,844.27 10,849.47 10,844.27 10,845.29 89.1K
15:48 10,844.78 10,850.63 10,844.78 10,850.63 84.0K
15:49 10,849.88 10,860.05 10,849.88 10,860.05 107.2K
15:50 10,859.73 10,869.10 10,859.73 10,869.10 195.8K
15:51 10,872.61 10,872.61 10,868.81 10,870.28 163.5K
15:52 10,870.96 10,870.96 10,867.51 10,867.51 134.0K
15:53 10,865.20 10,865.20 10,864.10 10,864.10 133.4K
15:54 10,862.39 10,864.16 10,862.39 10,863.33 143.5K
15:55 10,862.79 10,866.69 10,862.79 10,866.69 181.4K
15:56 10,866.22 10,866.22 10,860.96 10,861.17 250.5K
15:57 10,860.56 10,860.56 10,856.94 10,856.94 242.8K
15:58 10,856.10 10,856.45 10,854.61 10,855.87 360.1K
15:59 10,857.75 10,858.71 10,857.63 10,858.71 331.7K
16:00 10,857.92 10,859.07 10,857.92 10,859.07 25,268.9K
16:01 10,859.07 10,859.07 10,859.07 10,859.07 3.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし