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 10,781.52 10,781.52 10,386.85 10,422.02 4,158.4K
09:31 10,437.29 10,438.56 10,430.40 10,438.56 403.3K
09:32 10,430.28 10,459.77 10,430.28 10,459.77 552.3K
09:33 10,450.98 10,497.41 10,450.98 10,496.85 467.2K
09:34 10,447.85 10,506.93 10,447.85 10,484.40 1,235.8K
09:35 10,485.78 10,485.78 10,445.81 10,445.81 445.9K
09:36 10,449.57 10,449.57 10,433.23 10,433.23 493.7K
09:37 10,430.68 10,444.99 10,430.68 10,439.16 722.4K
09:38 10,434.77 10,435.17 10,429.37 10,429.37 360.0K
09:39 10,428.46 10,429.30 10,426.77 10,428.40 582.4K
09:40 10,442.00 10,444.26 10,436.38 10,436.38 471.8K
09:41 10,439.46 10,449.92 10,437.78 10,449.92 442.7K
09:42 10,445.09 10,450.11 10,441.44 10,450.11 415.8K
09:43 10,455.08 10,459.29 10,455.08 10,456.21 282.2K
09:44 10,465.16 10,469.10 10,463.06 10,469.10 383.1K
09:45 10,465.83 10,486.62 10,465.83 10,483.89 436.1K
09:46 10,486.39 10,506.39 10,486.39 10,506.39 520.6K
09:47 10,509.77 10,516.70 10,509.77 10,516.70 505.2K
09:48 10,518.97 10,538.65 10,518.97 10,538.65 320.7K
09:49 10,531.81 10,544.01 10,531.81 10,544.01 398.4K
09:50 10,541.23 10,551.82 10,541.23 10,551.82 440.5K
09:51 10,550.07 10,551.28 10,546.78 10,551.28 551.2K
09:52 10,551.37 10,551.37 10,528.44 10,528.44 233.5K
09:53 10,518.00 10,524.23 10,518.00 10,524.23 263.6K
09:54 10,525.11 10,534.23 10,525.11 10,534.23 297.1K
09:55 10,535.99 10,535.99 10,532.88 10,532.88 201.7K
09:56 10,535.80 10,556.34 10,535.80 10,556.34 204.1K
09:57 10,567.13 10,568.27 10,564.18 10,564.18 181.9K
09:58 10,565.46 10,570.57 10,565.46 10,569.17 152.4K
09:59 10,569.82 10,569.82 10,559.59 10,559.59 183.3K
10:00 10,563.34 10,563.34 10,552.38 10,552.38 227.8K
10:01 10,556.01 10,556.01 10,547.42 10,547.42 241.5K
10:02 10,541.60 10,541.60 10,536.54 10,540.79 266.1K
10:03 10,538.23 10,538.96 10,538.23 10,538.27 139.0K
10:04 10,532.44 10,533.16 10,521.59 10,521.59 166.9K
10:05 10,520.92 10,534.03 10,520.92 10,534.03 183.4K
10:06 10,530.78 10,534.85 10,530.19 10,530.19 150.5K
10:07 10,528.62 10,533.52 10,528.62 10,529.57 214.2K
10:08 10,527.35 10,531.84 10,527.35 10,531.84 138.6K
10:09 10,532.97 10,533.13 10,530.56 10,532.39 94.0K
10:10 10,536.64 10,539.17 10,535.93 10,536.96 191.7K
10:11 10,534.74 10,534.74 10,529.99 10,532.18 157.5K
10:12 10,536.12 10,539.37 10,536.12 10,539.07 171.6K
10:13 10,544.40 10,547.95 10,541.89 10,547.95 129.4K
10:14 10,545.29 10,545.29 10,538.06 10,541.62 181.7K
10:15 10,541.12 10,547.46 10,541.12 10,546.86 114.1K
10:16 10,543.66 10,543.66 10,538.89 10,538.89 85.7K
10:17 10,536.17 10,538.09 10,530.85 10,538.09 119.8K
10:18 10,540.27 10,540.27 10,534.89 10,535.27 97.5K
10:19 10,535.80 10,535.80 10,534.33 10,535.58 76.6K
10:20 10,534.45 10,535.80 10,533.61 10,533.61 93.4K
10:21 10,533.83 10,533.83 10,531.53 10,531.68 89.2K
10:22 10,536.59 10,550.87 10,536.59 10,547.67 229.5K
10:23 10,549.80 10,553.31 10,549.80 10,551.71 154.0K
10:24 10,554.05 10,565.11 10,551.08 10,565.11 157.2K
10:25 10,569.46 10,587.86 10,569.46 10,587.86 302.8K
10:26 10,589.54 10,595.21 10,586.83 10,586.83 344.5K
10:27 10,594.23 10,608.09 10,594.23 10,608.09 235.7K
10:28 10,608.25 10,611.08 10,606.84 10,611.08 287.1K
10:29 10,611.12 10,622.01 10,611.12 10,622.01 259.8K
10:30 10,622.97 10,622.97 10,610.72 10,610.72 173.0K
10:31 10,608.97 10,615.87 10,607.12 10,615.71 108.0K
10:32 10,610.59 10,617.85 10,610.59 10,616.49 126.4K
10:33 10,612.26 10,614.53 10,612.26 10,614.53 97.0K
10:34 10,616.81 10,621.30 10,616.65 10,621.30 102.9K
10:35 10,619.80 10,621.16 10,613.74 10,616.27 131.0K
10:36 10,616.97 10,616.97 10,613.48 10,613.48 149.6K
10:37 10,617.36 10,617.36 10,613.49 10,614.28 97.9K
10:38 10,618.03 10,618.03 10,614.14 10,614.14 120.5K
10:39 10,614.77 10,616.56 10,614.77 10,616.56 76.1K
10:40 10,615.72 10,615.72 10,610.37 10,612.70 113.0K
10:41 10,614.08 10,616.79 10,611.57 10,616.79 103.9K
10:42 10,623.10 10,623.10 10,620.19 10,622.53 141.0K
10:43 10,618.92 10,618.92 10,613.71 10,613.71 194.2K
10:44 10,614.17 10,614.17 10,608.54 10,608.54 110.9K
10:45 10,606.38 10,606.82 10,605.94 10,606.47 118.9K
10:46 10,604.56 10,608.22 10,604.56 10,608.22 101.8K
10:47 10,604.16 10,604.16 10,600.10 10,600.29 95.2K
10:48 10,597.11 10,598.86 10,595.00 10,598.86 107.9K
10:49 10,598.84 10,599.61 10,598.33 10,598.33 78.2K
10:50 10,599.59 10,610.22 10,599.59 10,610.22 84.9K
10:51 10,614.27 10,619.73 10,612.53 10,619.73 104.5K
10:52 10,616.26 10,616.26 10,614.96 10,616.16 88.0K
10:53 10,619.28 10,624.10 10,619.28 10,624.10 109.4K
10:54 10,625.28 10,625.72 10,620.97 10,621.44 124.4K
10:55 10,620.35 10,620.81 10,619.07 10,620.81 105.5K
10:56 10,622.26 10,626.54 10,622.26 10,626.54 123.8K
10:57 10,624.86 10,626.86 10,624.86 10,626.86 102.2K
10:58 10,625.05 10,625.60 10,623.13 10,623.21 142.0K
10:59 10,628.06 10,628.90 10,626.71 10,626.71 71.8K
11:00 10,626.24 10,626.24 10,621.43 10,624.58 95.8K
11:01 10,628.42 10,628.87 10,628.42 10,628.87 85.5K
11:02 10,629.02 10,629.02 10,627.55 10,627.72 76.7K
11:03 10,626.66 10,626.66 10,610.93 10,610.93 182.9K
11:04 10,603.85 10,603.85 10,600.20 10,601.07 95.1K
11:05 10,602.48 10,604.15 10,598.70 10,598.70 93.2K
11:06 10,588.25 10,588.41 10,580.92 10,588.41 207.0K
11:07 10,591.93 10,596.91 10,591.93 10,596.91 75.6K
11:08 10,595.61 10,597.85 10,594.65 10,594.65 61.8K
11:09 10,596.59 10,602.06 10,596.59 10,602.06 53.8K
11:10 10,597.58 10,600.74 10,597.58 10,600.74 85.4K
11:11 10,599.13 10,602.07 10,594.81 10,596.88 81.6K
11:12 10,599.28 10,599.28 10,593.76 10,593.76 46.7K
11:13 10,592.43 10,599.14 10,592.43 10,598.81 81.5K
11:14 10,602.27 10,602.27 10,599.56 10,599.56 63.7K
11:15 10,599.28 10,600.59 10,599.28 10,599.81 34.7K
11:16 10,595.47 10,595.47 10,583.33 10,583.33 76.0K
11:17 10,586.76 10,588.90 10,586.76 10,588.17 76.0K
11:18 10,589.53 10,601.47 10,589.53 10,601.47 65.8K
11:19 10,603.28 10,604.19 10,603.28 10,603.61 56.2K
11:20 10,602.50 10,602.85 10,601.88 10,601.88 44.0K
11:21 10,604.31 10,607.22 10,604.31 10,607.22 52.9K
11:22 10,610.51 10,613.83 10,610.51 10,611.99 85.2K
11:23 10,613.01 10,613.01 10,609.14 10,609.14 88.5K
11:24 10,610.02 10,611.03 10,607.97 10,609.98 137.6K
11:25 10,610.06 10,613.81 10,610.06 10,613.81 122.8K
11:26 10,614.46 10,614.46 10,604.92 10,604.92 124.3K
11:27 10,604.29 10,604.29 10,602.26 10,603.96 67.3K
11:28 10,601.03 10,605.34 10,599.58 10,605.34 86.9K
11:29 10,604.86 10,604.86 10,599.25 10,599.25 38.9K
11:30 10,597.74 10,600.46 10,597.74 10,600.36 54.1K
11:31 10,599.86 10,599.86 10,594.51 10,594.51 55.7K
11:32 10,595.63 10,605.18 10,595.63 10,604.26 68.5K
11:33 10,604.75 10,611.56 10,604.75 10,611.56 44.4K
11:34 10,609.14 10,609.14 10,606.50 10,606.50 58.4K
11:35 10,607.51 10,611.39 10,607.51 10,610.62 49.7K
11:36 10,610.49 10,611.72 10,608.74 10,610.97 58.9K
11:37 10,611.63 10,614.88 10,611.63 10,612.98 98.3K
11:38 10,610.96 10,614.59 10,610.96 10,612.83 62.6K
11:39 10,612.57 10,614.76 10,612.57 10,613.28 73.4K
11:40 10,613.64 10,614.22 10,612.95 10,614.22 50.2K
11:41 10,612.01 10,612.01 10,609.42 10,609.42 85.2K
11:42 10,607.75 10,607.75 10,605.23 10,605.23 28.9K
11:43 10,601.63 10,605.90 10,601.63 10,605.62 74.5K
11:44 10,607.32 10,617.39 10,607.32 10,617.39 49.9K
11:45 10,618.83 10,619.46 10,618.50 10,618.50 57.9K
11:46 10,618.91 10,618.92 10,618.64 10,618.66 58.1K
11:47 10,619.43 10,619.43 10,614.16 10,614.16 32.3K
11:48 10,613.56 10,616.38 10,611.65 10,616.38 48.6K
11:49 10,615.56 10,618.13 10,614.18 10,614.18 51.0K
11:50 10,614.78 10,614.78 10,614.02 10,614.35 39.8K
11:51 10,614.32 10,619.83 10,614.32 10,619.83 49.0K
11:52 10,617.02 10,617.90 10,616.10 10,617.90 40.7K
11:53 10,617.48 10,617.48 10,617.39 10,617.48 38.6K
11:54 10,616.76 10,617.71 10,616.76 10,617.18 29.3K
11:55 10,618.00 10,618.00 10,616.20 10,616.20 25.8K
11:56 10,615.48 10,615.56 10,609.50 10,609.50 56.5K
11:57 10,610.58 10,613.24 10,604.26 10,604.26 59.9K
11:58 10,605.67 10,607.62 10,605.67 10,607.13 46.9K
11:59 10,606.18 10,610.34 10,606.18 10,609.58 35.8K
12:00 10,608.83 10,608.83 10,607.23 10,607.23 31.0K
12:01 10,611.33 10,611.92 10,607.50 10,607.50 57.5K
12:02 10,607.22 10,607.22 10,606.63 10,606.63 36.4K
12:03 10,607.24 10,607.73 10,606.26 10,606.26 45.0K
12:04 10,606.91 10,607.43 10,606.59 10,606.96 27.7K
12:05 10,607.34 10,610.59 10,607.34 10,609.12 36.2K
12:06 10,609.16 10,613.14 10,609.16 10,613.14 57.7K
12:07 10,612.77 10,613.00 10,609.85 10,610.03 41.0K
12:08 10,609.24 10,609.24 10,607.71 10,609.17 39.0K
12:09 10,609.20 10,610.15 10,609.20 10,610.15 29.8K
12:10 10,610.76 10,614.32 10,610.76 10,614.32 46.8K
12:11 10,613.74 10,613.74 10,609.29 10,609.29 39.5K
12:12 10,609.04 10,609.04 10,607.71 10,608.43 30.2K
12:13 10,607.45 10,607.45 10,602.02 10,602.02 64.3K
12:14 10,602.01 10,602.06 10,600.95 10,601.09 36.4K
12:15 10,601.89 10,602.28 10,600.57 10,600.57 21.8K
12:16 10,601.63 10,601.63 10,600.12 10,600.72 36.4K
12:17 10,598.80 10,598.80 10,597.42 10,598.60 38.5K
12:18 10,598.27 10,600.74 10,598.17 10,600.60 30.0K
12:19 10,601.35 10,601.64 10,600.20 10,600.20 27.7K
12:20 10,601.35 10,603.86 10,601.35 10,603.86 49.1K
12:21 10,603.60 10,603.60 10,601.15 10,602.26 45.0K
12:22 10,602.20 10,604.02 10,601.52 10,601.52 27.2K
12:23 10,603.17 10,603.17 10,601.61 10,601.61 22.3K
12:24 10,599.66 10,601.16 10,598.94 10,601.16 28.3K
12:25 10,599.48 10,602.54 10,599.48 10,602.46 24.7K
12:26 10,600.70 10,603.43 10,600.70 10,603.23 40.4K
12:27 10,603.01 10,603.01 10,600.75 10,601.41 26.2K
12:28 10,600.71 10,601.51 10,600.71 10,601.51 48.8K
12:29 10,601.61 10,601.61 10,599.82 10,599.82 31.1K
12:30 10,600.57 10,600.57 10,596.26 10,597.34 44.9K
12:31 10,598.84 10,599.45 10,597.76 10,597.76 39.2K
12:32 10,599.64 10,599.64 10,597.54 10,597.54 39.1K
12:33 10,595.94 10,596.14 10,594.95 10,594.95 42.0K
12:34 10,595.47 10,595.47 10,594.37 10,594.37 31.6K
12:35 10,594.52 10,594.52 10,588.62 10,588.62 47.7K
12:36 10,591.73 10,594.23 10,591.73 10,594.23 48.8K
12:37 10,595.11 10,595.11 10,593.26 10,594.78 44.7K
12:38 10,595.38 10,595.38 10,591.93 10,592.90 25.9K
12:39 10,593.36 10,593.36 10,592.54 10,592.54 25.5K
12:40 10,592.47 10,592.47 10,590.16 10,590.16 47.2K
12:41 10,591.86 10,591.86 10,588.51 10,590.59 29.7K
12:42 10,591.19 10,591.19 10,589.49 10,589.49 51.1K
12:43 10,589.09 10,589.17 10,588.65 10,588.65 21.0K
12:44 10,587.01 10,587.78 10,585.32 10,585.32 30.2K
12:45 10,586.26 10,586.49 10,585.74 10,586.28 29.2K
12:46 10,586.12 10,586.24 10,585.95 10,586.12 23.3K
12:47 10,585.16 10,585.16 10,582.38 10,582.38 36.9K
12:48 10,582.60 10,582.60 10,576.42 10,576.42 60.0K
12:49 10,577.02 10,577.73 10,576.30 10,577.73 44.6K
12:50 10,580.11 10,587.77 10,580.11 10,587.77 61.3K
12:51 10,590.10 10,599.03 10,590.10 10,596.51 58.2K
12:52 10,593.95 10,593.96 10,592.49 10,593.42 24.1K
12:53 10,593.10 10,593.10 10,590.72 10,592.23 32.6K
12:54 10,591.75 10,593.37 10,591.75 10,593.37 17.4K
12:55 10,594.60 10,594.60 10,581.84 10,581.84 114.1K
12:56 10,578.21 10,581.54 10,578.21 10,580.06 215.5K
12:57 10,580.97 10,581.32 10,580.66 10,580.66 63.0K
12:58 10,576.23 10,577.45 10,575.62 10,577.45 40.0K
12:59 10,580.53 10,580.53 10,573.00 10,573.00 44.1K
13:00 10,578.24 10,578.24 10,576.28 10,576.87 37.4K
13:01 10,574.90 10,576.22 10,574.90 10,576.22 38.7K
13:02 10,577.17 10,577.27 10,575.30 10,577.27 41.2K
13:03 10,575.93 10,576.85 10,574.96 10,574.96 32.0K
13:04 10,575.83 10,580.90 10,575.83 10,580.90 36.5K
13:05 10,580.69 10,580.83 10,577.70 10,577.70 38.5K
13:06 10,581.27 10,585.48 10,581.27 10,585.48 55.2K
13:07 10,583.37 10,583.63 10,581.89 10,581.89 53.7K
13:08 10,582.03 10,583.52 10,582.03 10,582.12 24.2K
13:09 10,580.90 10,580.90 10,577.20 10,577.20 66.2K
13:10 10,572.16 10,572.82 10,570.32 10,572.82 95.3K
13:11 10,571.95 10,571.95 10,570.20 10,570.20 58.2K
13:12 10,569.68 10,574.14 10,569.68 10,574.14 55.2K
13:13 10,576.36 10,581.53 10,576.36 10,581.53 58.9K
13:14 10,583.99 10,587.98 10,583.99 10,587.95 56.4K
13:15 10,586.70 10,590.25 10,586.70 10,589.36 54.9K
13:16 10,589.79 10,590.38 10,588.04 10,588.04 37.1K
13:17 10,588.97 10,588.97 10,586.17 10,586.17 39.2K
13:18 10,585.75 10,585.75 10,582.70 10,582.70 39.6K
13:19 10,582.03 10,582.03 10,578.40 10,578.40 66.6K
13:20 10,576.60 10,576.60 10,574.65 10,576.44 45.0K
13:21 10,576.86 10,579.35 10,576.86 10,579.35 29.3K
13:22 10,576.12 10,576.12 10,574.09 10,574.09 42.2K
13:23 10,574.11 10,575.33 10,574.11 10,574.35 32.6K
13:24 10,574.71 10,575.02 10,573.92 10,575.02 35.7K
13:25 10,574.87 10,576.57 10,574.87 10,576.06 26.3K
13:26 10,576.82 10,579.29 10,576.82 10,579.29 29.9K
13:27 10,580.20 10,580.58 10,579.18 10,579.18 40.0K
13:28 10,578.96 10,580.82 10,578.96 10,580.82 33.9K
13:29 10,581.82 10,582.12 10,580.62 10,582.12 66.8K
13:30 10,582.49 10,582.49 10,580.81 10,580.97 45.1K
13:31 10,580.51 10,583.64 10,580.51 10,583.64 46.1K
13:32 10,584.61 10,586.63 10,584.61 10,586.63 42.8K
13:33 10,587.02 10,588.18 10,586.29 10,588.18 39.4K
13:34 10,589.26 10,589.26 10,588.19 10,588.28 37.8K
13:35 10,587.56 10,587.86 10,587.01 10,587.01 31.3K
13:36 10,585.94 10,589.12 10,585.94 10,587.46 49.9K
13:37 10,586.80 10,586.80 10,585.24 10,585.98 22.0K
13:38 10,586.95 10,587.82 10,586.90 10,587.57 38.6K
13:39 10,587.66 10,589.04 10,587.66 10,589.04 50.6K
13:40 10,589.94 10,591.38 10,588.94 10,588.94 52.8K
13:41 10,590.01 10,590.96 10,589.36 10,589.36 55.1K
13:42 10,593.36 10,596.19 10,593.36 10,596.06 70.3K
13:43 10,592.07 10,593.21 10,591.99 10,593.08 68.6K
13:44 10,591.97 10,594.44 10,590.71 10,594.44 31.7K
13:45 10,594.52 10,595.96 10,593.84 10,595.96 34.1K
13:46 10,596.02 10,596.03 10,594.69 10,594.69 50.5K
13:47 10,594.33 10,595.56 10,593.08 10,593.08 25.2K
13:48 10,589.98 10,590.89 10,589.98 10,590.16 24.5K
13:49 10,593.34 10,593.34 10,592.23 10,592.36 49.4K
13:50 10,593.29 10,598.37 10,593.29 10,598.22 64.0K
13:51 10,598.99 10,599.26 10,598.26 10,599.26 32.2K
13:52 10,600.45 10,600.45 10,599.05 10,599.05 33.8K
13:53 10,599.37 10,600.85 10,599.37 10,599.94 45.9K
13:54 10,600.59 10,601.40 10,600.59 10,601.09 57.5K
13:55 10,601.42 10,601.49 10,601.04 10,601.04 77.4K
13:56 10,603.23 10,605.14 10,603.23 10,604.79 154.4K
13:57 10,604.06 10,604.10 10,601.59 10,603.80 49.1K
13:58 10,603.83 10,604.64 10,603.36 10,604.64 41.8K
13:59 10,604.82 10,604.94 10,603.49 10,603.49 34.7K
14:00 10,601.47 10,601.47 10,599.52 10,599.52 46.7K
14:01 10,599.81 10,599.81 10,596.72 10,596.72 78.8K
14:02 10,594.71 10,594.71 10,587.82 10,587.82 92.3K
14:03 10,587.27 10,588.88 10,587.27 10,587.77 81.3K
14:04 10,587.01 10,588.80 10,587.01 10,588.80 37.2K
14:05 10,592.78 10,592.78 10,591.26 10,591.26 65.1K
14:06 10,590.29 10,590.29 10,588.43 10,588.43 31.2K
14:07 10,588.51 10,589.43 10,587.54 10,587.54 36.6K
14:08 10,585.90 10,586.83 10,585.68 10,586.74 41.8K
14:09 10,586.85 10,587.96 10,586.85 10,587.96 30.3K
14:10 10,592.02 10,592.12 10,591.02 10,592.12 71.1K
14:11 10,593.04 10,594.90 10,593.04 10,594.28 25.2K
14:12 10,594.30 10,595.82 10,594.30 10,595.82 41.3K
14:13 10,596.74 10,598.09 10,596.00 10,598.09 72.8K
14:14 10,598.52 10,598.91 10,596.86 10,598.67 38.3K
14:15 10,599.46 10,600.39 10,598.98 10,599.06 45.9K
14:16 10,598.26 10,598.26 10,596.66 10,596.66 39.6K
14:17 10,596.61 10,596.65 10,596.52 10,596.59 39.9K
14:18 10,597.27 10,598.18 10,597.27 10,597.53 40.4K
14:19 10,597.00 10,597.00 10,594.83 10,595.91 39.9K
14:20 10,594.94 10,594.94 10,592.07 10,592.07 46.4K
14:21 10,592.37 10,595.84 10,592.09 10,595.84 64.5K
14:22 10,595.57 10,596.25 10,595.57 10,596.25 34.3K
14:23 10,596.37 10,596.37 10,595.59 10,595.59 44.5K
14:24 10,596.98 10,597.34 10,595.98 10,595.98 27.3K
14:25 10,595.08 10,597.59 10,595.08 10,597.59 26.5K
14:26 10,597.49 10,601.60 10,597.49 10,601.60 37.1K
14:27 10,600.08 10,600.34 10,598.52 10,598.52 64.1K
14:28 10,599.13 10,602.33 10,599.13 10,602.33 35.6K
14:29 10,602.81 10,604.04 10,602.81 10,603.90 20.9K
14:30 10,603.91 10,605.08 10,602.51 10,602.51 63.7K
14:31 10,601.54 10,605.22 10,601.50 10,605.19 49.5K
14:32 10,606.44 10,606.78 10,606.19 10,606.78 31.9K
14:33 10,611.21 10,611.97 10,610.77 10,611.29 69.2K
14:34 10,609.96 10,610.63 10,609.63 10,610.49 32.1K
14:35 10,611.29 10,611.44 10,609.93 10,609.93 69.7K
14:36 10,609.45 10,609.45 10,608.01 10,608.44 45.2K
14:37 10,608.06 10,608.06 10,606.17 10,606.17 48.1K
14:38 10,605.44 10,608.11 10,605.44 10,608.11 41.3K
14:39 10,609.13 10,609.93 10,608.67 10,608.67 35.9K
14:40 10,609.09 10,610.10 10,607.87 10,610.10 55.9K
14:41 10,610.70 10,611.91 10,610.70 10,611.91 56.0K
14:42 10,612.04 10,612.53 10,612.04 10,612.53 37.2K
14:43 10,612.95 10,612.95 10,611.58 10,611.58 40.0K
14:44 10,612.08 10,612.16 10,611.11 10,611.11 38.9K
14:45 10,611.41 10,611.41 10,611.16 10,611.25 27.8K
14:46 10,611.34 10,611.34 10,608.51 10,608.51 61.3K
14:47 10,609.06 10,609.06 10,607.95 10,607.95 34.1K
14:48 10,607.45 10,608.98 10,607.45 10,608.98 47.8K
14:49 10,609.48 10,609.52 10,608.93 10,609.52 55.7K
14:50 10,609.25 10,609.39 10,608.96 10,608.96 29.4K
14:51 10,608.78 10,609.57 10,606.88 10,606.88 48.1K
14:52 10,606.08 10,607.12 10,606.08 10,606.93 92.2K
14:53 10,605.99 10,607.34 10,605.99 10,607.34 67.0K
14:54 10,607.79 10,608.61 10,607.30 10,608.48 54.3K
14:55 10,609.03 10,609.03 10,604.84 10,604.84 77.7K
14:56 10,603.67 10,604.82 10,603.27 10,603.27 82.4K
14:57 10,604.62 10,604.62 10,602.12 10,602.12 68.2K
14:58 10,601.46 10,601.46 10,597.31 10,597.38 64.2K
14:59 10,598.55 10,599.44 10,598.01 10,599.44 45.9K
15:00 10,599.53 10,600.69 10,597.55 10,597.55 48.0K
15:01 10,596.68 10,597.44 10,596.33 10,596.33 27.3K
15:02 10,597.36 10,597.72 10,595.66 10,595.66 41.5K
15:03 10,596.20 10,597.62 10,594.77 10,594.77 51.7K
15:04 10,594.97 10,598.03 10,594.72 10,597.77 60.6K
15:05 10,597.93 10,598.82 10,597.93 10,598.35 28.8K
15:06 10,598.43 10,598.98 10,597.23 10,597.23 61.9K
15:07 10,596.88 10,597.87 10,595.65 10,595.65 42.4K
15:08 10,595.01 10,595.01 10,594.44 10,594.71 38.0K
15:09 10,594.49 10,595.21 10,594.49 10,595.21 44.6K
15:10 10,593.87 10,595.38 10,593.87 10,594.53 54.6K
15:11 10,593.99 10,596.68 10,593.99 10,596.68 32.6K
15:12 10,596.51 10,596.51 10,595.65 10,596.42 144.6K
15:13 10,595.87 10,599.43 10,595.29 10,599.43 54.7K
15:14 10,599.28 10,600.39 10,598.47 10,598.47 35.6K
15:15 10,598.76 10,599.59 10,598.76 10,599.15 58.4K
15:16 10,599.97 10,600.36 10,595.68 10,595.68 55.6K
15:17 10,594.11 10,595.80 10,594.11 10,595.80 48.8K
15:18 10,595.92 10,600.56 10,595.92 10,600.33 69.7K
15:19 10,598.35 10,598.72 10,597.90 10,597.90 47.7K
15:20 10,598.91 10,598.91 10,596.64 10,596.64 53.8K
15:21 10,596.99 10,597.88 10,596.42 10,597.88 93.0K
15:22 10,597.99 10,597.99 10,594.58 10,594.58 46.1K
15:23 10,592.92 10,592.92 10,591.60 10,591.80 56.4K
15:24 10,592.29 10,594.63 10,592.29 10,594.63 33.2K
15:25 10,594.79 10,594.79 10,592.32 10,592.32 40.5K
15:26 10,591.26 10,591.26 10,589.52 10,590.51 60.9K
15:27 10,591.82 10,591.82 10,589.52 10,589.52 44.9K
15:28 10,588.53 10,590.08 10,587.94 10,590.08 70.7K
15:29 10,589.90 10,589.90 10,585.56 10,585.56 100.3K
15:30 10,582.19 10,582.19 10,576.21 10,576.21 113.9K
15:31 10,579.03 10,581.35 10,579.03 10,580.29 111.0K
15:32 10,579.16 10,580.95 10,579.16 10,580.95 49.8K
15:33 10,581.20 10,582.62 10,580.29 10,580.34 89.1K
15:34 10,581.15 10,582.52 10,581.15 10,582.52 55.8K
15:35 10,582.93 10,585.06 10,582.93 10,585.06 79.1K
15:36 10,586.28 10,588.08 10,586.28 10,587.99 88.4K
15:37 10,589.10 10,590.07 10,589.10 10,589.23 75.3K
15:38 10,590.06 10,591.20 10,589.32 10,589.32 107.2K
15:39 10,588.38 10,590.47 10,588.38 10,590.40 76.4K
15:40 10,589.14 10,592.80 10,589.14 10,591.83 163.9K
15:41 10,589.26 10,589.26 10,588.02 10,588.63 88.0K
15:42 10,589.77 10,589.77 10,586.89 10,586.89 62.2K
15:43 10,584.83 10,584.83 10,581.68 10,582.68 89.3K
15:44 10,584.24 10,584.24 10,583.58 10,583.83 61.4K
15:45 10,583.47 10,588.90 10,583.47 10,588.90 92.6K
15:46 10,589.50 10,591.53 10,589.50 10,590.54 137.8K
15:47 10,589.23 10,589.23 10,586.84 10,588.53 106.1K
15:48 10,588.45 10,590.26 10,588.45 10,589.75 90.4K
15:49 10,589.32 10,589.32 10,585.57 10,588.05 137.7K
15:50 10,590.69 10,597.74 10,590.69 10,597.74 461.0K
15:51 10,598.52 10,598.52 10,595.97 10,595.97 263.5K
15:52 10,596.65 10,596.65 10,593.79 10,593.79 241.4K
15:53 10,594.22 10,597.64 10,594.22 10,597.64 180.7K
15:54 10,597.71 10,599.37 10,596.06 10,598.95 181.5K
15:55 10,598.54 10,598.54 10,596.11 10,596.11 331.7K
15:56 10,598.18 10,598.18 10,595.46 10,595.91 386.7K
15:57 10,596.81 10,596.81 10,594.86 10,594.86 229.8K
15:58 10,596.68 10,596.68 10,594.72 10,594.72 285.7K
15:59 10,593.57 10,593.57 10,587.77 10,587.77 556.6K
16:00 10,587.76 10,587.76 10,587.25 10,587.25 39,380.8K
16:01 10,587.25 10,587.25 10,587.25 10,587.25 10.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし