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 10,569.53 10,649.25 10,569.53 10,649.25 428.1K
09:31 10,646.04 10,647.37 10,641.96 10,646.81 71.5K
09:32 10,647.75 10,647.75 10,640.89 10,640.89 47.5K
09:33 10,637.96 10,638.82 10,634.49 10,634.91 43.1K
09:34 10,635.32 10,635.32 10,630.68 10,633.60 80.3K
09:35 10,632.30 10,638.31 10,631.90 10,638.31 58.1K
09:36 10,634.94 10,634.94 10,626.87 10,626.87 50.5K
09:37 10,629.07 10,633.37 10,629.07 10,633.00 39.8K
09:38 10,632.04 10,633.17 10,628.30 10,628.30 42.0K
09:39 10,627.48 10,628.61 10,626.43 10,626.72 29.9K
09:40 10,627.51 10,629.46 10,626.90 10,629.46 40.6K
09:41 10,625.76 10,627.55 10,625.43 10,625.43 73.1K
09:42 10,623.89 10,624.48 10,623.45 10,624.48 21.9K
09:43 10,624.04 10,625.71 10,624.04 10,625.71 35.2K
09:44 10,625.48 10,625.48 10,624.36 10,624.36 32.1K
09:45 10,625.54 10,627.42 10,625.54 10,626.73 27.9K
09:46 10,626.11 10,628.38 10,626.11 10,628.38 22.7K
09:47 10,628.21 10,628.21 10,627.83 10,628.09 35.5K
09:48 10,629.13 10,629.13 10,624.81 10,624.81 53.9K
09:49 10,624.51 10,627.30 10,624.51 10,626.40 45.7K
09:50 10,622.89 10,622.89 10,617.15 10,620.00 47.6K
09:51 10,618.69 10,618.69 10,616.32 10,616.85 36.2K
09:52 10,613.45 10,614.55 10,613.14 10,614.55 34.0K
09:53 10,613.82 10,615.29 10,613.82 10,615.09 20.5K
09:54 10,615.22 10,616.35 10,615.22 10,616.35 18.9K
09:55 10,616.34 10,616.34 10,613.47 10,613.47 20.5K
09:56 10,613.28 10,613.82 10,613.28 10,613.62 43.4K
09:57 10,614.25 10,616.14 10,614.25 10,616.14 35.6K
09:58 10,617.39 10,617.39 10,614.93 10,614.93 64.5K
09:59 10,615.00 10,616.24 10,615.00 10,616.24 25.4K
10:00 10,616.64 10,621.40 10,616.64 10,621.40 86.4K
10:01 10,621.40 10,627.86 10,621.40 10,627.86 69.0K
10:02 10,628.82 10,629.70 10,628.22 10,628.22 57.0K
10:03 10,627.78 10,628.68 10,626.93 10,626.93 38.9K
10:04 10,626.54 10,629.42 10,626.54 10,627.17 58.1K
10:05 10,626.00 10,626.00 10,623.16 10,624.77 41.1K
10:06 10,624.18 10,625.15 10,624.18 10,625.15 37.3K
10:07 10,625.22 10,628.69 10,625.22 10,628.69 28.1K
10:08 10,628.52 10,629.21 10,627.64 10,629.21 102.1K
10:09 10,631.91 10,632.31 10,631.62 10,631.62 38.0K
10:10 10,632.89 10,634.56 10,632.23 10,634.56 27.7K
10:11 10,634.46 10,634.54 10,634.34 10,634.34 16.8K
10:12 10,633.25 10,633.25 10,630.99 10,632.46 60.1K
10:13 10,636.02 10,636.29 10,636.02 10,636.18 50.3K
10:14 10,636.94 10,638.77 10,636.94 10,638.77 21.0K
10:15 10,638.83 10,638.83 10,637.10 10,637.19 25.4K
10:16 10,636.83 10,636.92 10,635.14 10,635.14 25.0K
10:17 10,636.41 10,637.41 10,636.41 10,637.32 19.8K
10:18 10,636.25 10,636.25 10,630.64 10,630.64 37.3K
10:19 10,631.99 10,631.99 10,629.22 10,630.53 43.3K
10:20 10,632.06 10,632.84 10,631.31 10,631.31 27.0K
10:21 10,631.18 10,634.02 10,631.18 10,631.99 36.5K
10:22 10,632.04 10,632.54 10,632.04 10,632.50 19.6K
10:23 10,634.28 10,634.28 10,631.98 10,631.98 56.8K
10:24 10,630.57 10,630.57 10,624.59 10,624.59 50.8K
10:25 10,624.64 10,624.99 10,621.22 10,624.49 42.0K
10:26 10,623.70 10,623.70 10,621.87 10,621.87 31.0K
10:27 10,623.25 10,623.25 10,622.33 10,622.42 11.8K
10:28 10,623.02 10,623.87 10,623.02 10,623.87 25.8K
10:29 10,623.88 10,624.10 10,621.02 10,624.10 34.4K
10:30 10,625.82 10,627.13 10,625.82 10,627.13 49.7K
10:31 10,627.06 10,627.06 10,625.58 10,625.74 57.1K
10:32 10,624.75 10,626.09 10,624.42 10,626.09 87.7K
10:33 10,626.48 10,627.76 10,626.48 10,627.76 61.8K
10:34 10,628.37 10,629.65 10,628.37 10,629.22 36.0K
10:35 10,627.90 10,629.55 10,627.57 10,628.28 39.9K
10:36 10,631.21 10,633.25 10,631.21 10,632.01 50.5K
10:37 10,631.81 10,632.21 10,631.81 10,632.21 28.5K
10:38 10,633.54 10,635.18 10,633.54 10,635.18 24.9K
10:39 10,635.13 10,636.45 10,635.13 10,635.68 42.9K
10:40 10,632.37 10,632.38 10,630.19 10,632.38 65.2K
10:41 10,632.76 10,635.39 10,632.76 10,635.39 144.6K
10:42 10,636.33 10,639.22 10,636.33 10,638.41 37.2K
10:43 10,638.24 10,639.14 10,637.94 10,638.11 45.1K
10:44 10,638.02 10,638.02 10,637.44 10,637.88 29.4K
10:45 10,637.09 10,637.09 10,635.02 10,635.12 43.5K
10:46 10,634.51 10,635.72 10,632.65 10,632.65 32.5K
10:47 10,632.67 10,634.24 10,632.67 10,633.35 31.4K
10:48 10,634.75 10,635.53 10,633.76 10,633.76 57.3K
10:49 10,631.82 10,634.26 10,631.67 10,633.34 37.3K
10:50 10,634.14 10,636.77 10,633.96 10,636.77 49.4K
10:51 10,637.05 10,637.05 10,633.65 10,633.65 40.4K
10:52 10,631.85 10,633.99 10,631.85 10,633.99 37.8K
10:53 10,633.22 10,635.35 10,633.22 10,634.72 51.2K
10:54 10,634.72 10,635.05 10,634.72 10,635.05 18.9K
10:55 10,634.88 10,638.79 10,634.71 10,638.79 30.0K
10:56 10,638.38 10,638.57 10,637.50 10,638.57 33.5K
10:57 10,636.76 10,636.76 10,631.09 10,631.09 33.1K
10:58 10,631.67 10,631.67 10,629.83 10,629.83 30.2K
10:59 10,629.86 10,634.83 10,629.86 10,634.83 47.9K
11:00 10,635.09 10,637.18 10,635.09 10,636.72 29.5K
11:01 10,636.69 10,636.69 10,634.47 10,634.77 29.8K
11:02 10,634.26 10,634.26 10,630.24 10,630.24 28.4K
11:03 10,630.26 10,637.21 10,630.26 10,637.21 48.1K
11:04 10,637.39 10,637.39 10,636.28 10,636.28 24.8K
11:05 10,634.39 10,634.39 10,632.23 10,633.12 42.2K
11:06 10,634.77 10,636.00 10,634.77 10,635.02 36.1K
11:07 10,634.92 10,635.97 10,634.86 10,635.96 32.5K
11:08 10,635.32 10,635.32 10,634.35 10,634.49 31.9K
11:09 10,636.16 10,638.22 10,636.16 10,637.31 30.7K
11:10 10,637.32 10,637.32 10,636.03 10,636.03 36.6K
11:11 10,636.60 10,636.60 10,635.90 10,635.90 48.3K
11:12 10,635.59 10,636.38 10,635.59 10,636.38 34.8K
11:13 10,636.71 10,636.71 10,635.79 10,636.21 21.1K
11:14 10,635.90 10,635.90 10,634.85 10,635.30 43.1K
11:15 10,637.12 10,640.77 10,637.12 10,640.77 64.6K
11:16 10,638.93 10,639.66 10,638.66 10,639.52 25.1K
11:17 10,639.96 10,641.82 10,639.96 10,641.81 23.7K
11:18 10,642.73 10,643.94 10,642.73 10,643.94 39.5K
11:19 10,645.06 10,645.29 10,644.69 10,644.69 34.0K
11:20 10,645.86 10,646.15 10,645.85 10,646.15 22.4K
11:21 10,646.70 10,646.70 10,646.40 10,646.61 22.3K
11:22 10,646.21 10,646.21 10,641.26 10,641.26 63.8K
11:23 10,641.52 10,641.60 10,641.16 10,641.16 15.2K
11:24 10,641.88 10,644.02 10,641.88 10,644.02 27.3K
11:25 10,644.93 10,644.93 10,641.88 10,641.88 39.0K
11:26 10,641.96 10,644.08 10,641.96 10,644.08 24.3K
11:27 10,643.63 10,645.08 10,643.63 10,644.86 32.7K
11:28 10,643.76 10,643.76 10,643.16 10,643.16 22.0K
11:29 10,644.08 10,644.08 10,641.81 10,643.77 38.9K
11:30 10,644.43 10,644.43 10,643.51 10,644.29 21.6K
11:31 10,644.00 10,644.00 10,642.05 10,642.94 35.4K
11:32 10,642.91 10,643.95 10,642.91 10,643.95 26.6K
11:33 10,644.06 10,644.06 10,643.37 10,643.82 15.3K
11:34 10,641.58 10,643.68 10,641.58 10,643.27 39.2K
11:35 10,642.73 10,644.56 10,642.73 10,644.56 22.1K
11:36 10,644.82 10,646.25 10,644.82 10,645.93 31.0K
11:37 10,645.88 10,646.58 10,644.89 10,644.89 27.7K
11:38 10,644.59 10,645.27 10,644.59 10,644.66 19.8K
11:39 10,645.20 10,646.43 10,645.20 10,646.43 20.7K
11:40 10,646.68 10,647.17 10,646.21 10,647.17 30.3K
11:41 10,648.86 10,649.18 10,648.01 10,648.01 43.1K
11:42 10,647.45 10,647.90 10,645.28 10,647.90 36.0K
11:43 10,647.55 10,647.86 10,647.15 10,647.15 25.7K
11:44 10,647.95 10,647.95 10,647.15 10,647.31 194.6K
11:45 10,647.30 10,648.44 10,647.30 10,648.44 44.6K
11:46 10,647.47 10,647.72 10,646.03 10,646.03 26.4K
11:47 10,646.21 10,647.05 10,646.21 10,647.05 31.6K
11:48 10,648.93 10,649.18 10,648.93 10,649.16 38.4K
11:49 10,649.68 10,650.07 10,649.59 10,649.59 33.1K
11:50 10,649.54 10,649.54 10,647.94 10,647.94 37.6K
11:51 10,650.61 10,652.26 10,650.61 10,652.26 42.7K
11:52 10,651.96 10,652.06 10,651.42 10,651.82 19.0K
11:53 10,651.61 10,651.91 10,651.42 10,651.91 13.2K
11:54 10,652.01 10,652.27 10,652.01 10,652.27 28.2K
11:55 10,652.21 10,654.20 10,651.90 10,654.20 18.8K
11:56 10,654.14 10,656.23 10,654.14 10,655.95 77.9K
11:57 10,656.30 10,656.89 10,653.00 10,653.00 37.9K
11:58 10,652.23 10,652.23 10,651.08 10,651.08 20.4K
11:59 10,650.74 10,651.19 10,649.32 10,650.96 23.7K
12:00 10,650.41 10,650.41 10,647.96 10,647.96 37.4K
12:01 10,647.81 10,648.43 10,646.97 10,648.43 38.1K
12:02 10,649.03 10,649.74 10,649.03 10,649.74 37.4K
12:03 10,649.66 10,650.75 10,649.50 10,650.75 18.5K
12:04 10,651.01 10,651.08 10,650.46 10,651.08 28.5K
12:05 10,650.71 10,653.16 10,650.71 10,652.70 26.6K
12:06 10,651.82 10,651.82 10,651.68 10,651.68 22.9K
12:07 10,651.59 10,651.59 10,648.97 10,648.97 38.2K
12:08 10,649.10 10,651.26 10,649.10 10,651.26 12.7K
12:09 10,651.96 10,651.96 10,651.37 10,651.37 19.2K
12:10 10,650.72 10,650.72 10,649.65 10,649.65 20.0K
12:11 10,648.79 10,648.79 10,646.00 10,646.00 19.1K
12:12 10,646.06 10,647.37 10,646.06 10,647.26 21.5K
12:13 10,647.80 10,648.15 10,647.80 10,648.15 14.1K
12:14 10,648.33 10,648.33 10,646.90 10,646.90 27.9K
12:15 10,646.55 10,646.55 10,643.63 10,643.63 17.0K
12:16 10,642.99 10,642.99 10,641.82 10,642.27 22.9K
12:17 10,642.39 10,646.68 10,642.39 10,646.68 19.2K
12:18 10,646.98 10,647.81 10,646.98 10,647.13 14.9K
12:19 10,646.45 10,647.31 10,646.45 10,646.98 20.6K
12:20 10,647.26 10,647.78 10,647.11 10,647.69 26.7K
12:21 10,647.73 10,648.13 10,646.80 10,646.80 22.8K
12:22 10,647.31 10,649.38 10,647.31 10,649.38 32.0K
12:23 10,649.92 10,650.16 10,649.72 10,649.72 15.0K
12:24 10,648.88 10,649.72 10,648.88 10,649.72 12.8K
12:25 10,648.83 10,649.76 10,648.17 10,649.76 20.1K
12:26 10,649.83 10,649.83 10,647.27 10,647.27 22.6K
12:27 10,646.92 10,647.59 10,646.79 10,647.59 14.4K
12:28 10,647.66 10,649.17 10,647.66 10,649.17 15.1K
12:29 10,649.36 10,649.51 10,649.23 10,649.30 18.0K
12:30 10,649.06 10,649.06 10,646.96 10,646.96 41.1K
12:31 10,646.90 10,648.14 10,646.90 10,648.14 15.1K
12:32 10,648.67 10,649.06 10,648.17 10,648.17 18.2K
12:33 10,647.95 10,647.95 10,647.34 10,647.34 16.4K
12:34 10,647.69 10,648.87 10,647.26 10,648.87 23.9K
12:35 10,649.08 10,649.56 10,648.97 10,648.97 18.8K
12:36 10,649.61 10,650.83 10,649.61 10,649.97 82.3K
12:37 10,650.12 10,650.12 10,649.11 10,649.11 69.0K
12:38 10,648.97 10,650.34 10,648.27 10,650.34 39.9K
12:39 10,650.69 10,650.81 10,650.69 10,650.79 32.0K
12:40 10,650.48 10,650.48 10,649.61 10,649.61 21.5K
12:41 10,649.40 10,652.02 10,649.40 10,652.02 28.0K
12:42 10,652.52 10,652.56 10,650.88 10,650.88 21.5K
12:43 10,650.57 10,650.70 10,650.16 10,650.16 12.4K
12:44 10,650.32 10,652.07 10,650.11 10,652.07 24.1K
12:45 10,652.10 10,653.06 10,652.10 10,653.06 30.9K
12:46 10,652.22 10,652.87 10,652.22 10,652.87 30.4K
12:47 10,652.76 10,653.50 10,652.53 10,653.50 17.9K
12:48 10,653.68 10,654.50 10,652.95 10,652.95 27.6K
12:49 10,652.59 10,653.35 10,652.43 10,653.35 16.1K
12:50 10,652.62 10,652.62 10,651.60 10,651.60 20.5K
12:51 10,652.27 10,652.27 10,651.90 10,651.90 9.6K
12:52 10,652.96 10,653.73 10,652.96 10,653.73 14.6K
12:53 10,653.51 10,653.51 10,651.92 10,651.92 22.8K
12:54 10,650.90 10,651.37 10,650.90 10,651.23 24.3K
12:55 10,651.35 10,651.35 10,650.29 10,650.57 16.6K
12:56 10,650.43 10,650.53 10,649.97 10,649.97 14.4K
12:57 10,650.70 10,650.75 10,650.56 10,650.69 26.2K
12:58 10,650.47 10,650.97 10,650.47 10,650.97 28.5K
12:59 10,650.85 10,653.21 10,650.85 10,653.21 23.6K
13:00 10,652.47 10,652.65 10,652.29 10,652.65 15.2K
13:01 10,652.14 10,652.14 10,651.55 10,651.55 11.8K
13:02 10,651.76 10,652.30 10,651.76 10,652.30 24.2K
13:03 10,651.92 10,651.92 10,651.25 10,651.25 19.1K
13:04 10,651.46 10,651.80 10,651.41 10,651.71 13.9K
13:05 10,652.22 10,653.08 10,652.22 10,653.08 20.2K
13:06 10,653.67 10,653.67 10,653.22 10,653.22 16.2K
13:07 10,653.38 10,653.38 10,651.29 10,651.29 31.5K
13:08 10,651.15 10,651.50 10,650.49 10,650.49 18.7K
13:09 10,650.28 10,650.28 10,648.53 10,648.53 39.1K
13:10 10,647.61 10,647.61 10,646.79 10,646.79 37.7K
13:11 10,645.99 10,645.99 10,641.49 10,641.49 47.3K
13:12 10,642.58 10,642.96 10,642.38 10,642.38 17.4K
13:13 10,642.83 10,645.18 10,642.83 10,645.18 21.0K
13:14 10,645.13 10,645.31 10,645.13 10,645.24 14.2K
13:15 10,645.04 10,645.38 10,644.95 10,644.95 18.5K
13:16 10,646.13 10,646.76 10,646.13 10,646.76 13.9K
13:17 10,646.59 10,647.18 10,645.48 10,647.18 36.5K
13:18 10,647.65 10,647.72 10,647.46 10,647.46 13.6K
13:19 10,647.41 10,647.41 10,646.44 10,646.84 12.4K
13:20 10,647.24 10,647.27 10,647.05 10,647.21 18.0K
13:21 10,647.44 10,647.92 10,647.19 10,647.92 21.0K
13:22 10,647.54 10,647.54 10,644.42 10,644.42 24.2K
13:23 10,644.45 10,644.89 10,644.14 10,644.89 9.2K
13:24 10,645.95 10,646.75 10,645.95 10,646.75 20.8K
13:25 10,647.49 10,647.49 10,646.80 10,646.80 22.6K
13:26 10,647.28 10,648.00 10,647.28 10,647.49 14.4K
13:27 10,647.20 10,648.07 10,647.20 10,648.07 19.2K
13:28 10,648.57 10,648.78 10,648.38 10,648.67 25.3K
13:29 10,648.24 10,648.24 10,647.81 10,647.95 16.6K
13:30 10,648.00 10,648.00 10,646.22 10,646.32 25.4K
13:31 10,646.68 10,647.56 10,646.67 10,647.56 25.9K
13:32 10,647.63 10,649.49 10,647.63 10,649.49 32.4K
13:33 10,649.27 10,649.27 10,647.91 10,647.91 33.0K
13:34 10,647.90 10,648.25 10,647.90 10,648.25 20.0K
13:35 10,648.16 10,648.31 10,647.73 10,647.88 21.1K
13:36 10,647.75 10,647.75 10,647.43 10,647.62 16.0K
13:37 10,647.62 10,648.04 10,647.62 10,647.85 11.1K
13:38 10,647.81 10,647.81 10,647.22 10,647.31 19.0K
13:39 10,647.21 10,647.21 10,645.29 10,645.29 24.3K
13:40 10,644.33 10,644.33 10,638.36 10,638.36 67.1K
13:41 10,638.60 10,641.36 10,638.60 10,641.36 43.1K
13:42 10,641.23 10,642.60 10,639.99 10,642.60 51.9K
13:43 10,645.28 10,646.75 10,645.28 10,646.75 39.5K
13:44 10,647.35 10,647.35 10,642.81 10,642.81 34.5K
13:45 10,642.17 10,642.17 10,637.38 10,637.38 30.7K
13:46 10,636.33 10,637.07 10,636.28 10,637.07 21.1K
13:47 10,637.47 10,638.95 10,637.47 10,637.98 29.9K
13:48 10,638.82 10,638.82 10,637.72 10,637.72 28.2K
13:49 10,637.93 10,637.93 10,636.85 10,637.19 25.9K
13:50 10,638.18 10,638.18 10,636.26 10,636.26 19.7K
13:51 10,635.89 10,635.89 10,635.61 10,635.69 15.9K
13:52 10,636.01 10,637.65 10,636.01 10,637.38 17.9K
13:53 10,635.77 10,635.77 10,633.97 10,634.08 34.8K
13:54 10,634.23 10,634.23 10,632.10 10,632.10 33.1K
13:55 10,630.70 10,630.86 10,630.05 10,630.05 27.4K
13:56 10,629.91 10,630.34 10,629.70 10,630.13 17.9K
13:57 10,630.55 10,630.55 10,629.26 10,629.80 32.4K
13:58 10,629.94 10,630.05 10,629.65 10,629.65 18.4K
13:59 10,629.90 10,630.52 10,629.90 10,630.52 18.1K
14:00 10,630.49 10,630.49 10,627.39 10,627.92 30.7K
14:01 10,627.92 10,628.84 10,627.92 10,628.84 24.4K
14:02 10,630.69 10,630.69 10,628.95 10,628.95 31.4K
14:03 10,630.00 10,630.43 10,630.00 10,630.13 42.2K
14:04 10,630.24 10,630.24 10,628.64 10,629.26 26.3K
14:05 10,629.69 10,629.85 10,629.67 10,629.67 28.7K
14:06 10,629.76 10,630.83 10,629.76 10,630.60 33.3K
14:07 10,630.61 10,631.45 10,630.53 10,631.45 29.8K
14:08 10,630.67 10,630.82 10,630.33 10,630.82 20.6K
14:09 10,631.23 10,631.23 10,630.51 10,630.52 18.0K
14:10 10,631.27 10,631.47 10,630.99 10,631.24 40.3K
14:11 10,631.81 10,637.26 10,631.81 10,637.26 41.5K
14:12 10,637.48 10,638.02 10,634.76 10,634.76 40.3K
14:13 10,635.74 10,637.34 10,635.74 10,637.34 19.0K
14:14 10,636.95 10,637.49 10,636.13 10,636.13 37.8K
14:15 10,635.33 10,635.33 10,633.67 10,633.67 34.9K
14:16 10,633.09 10,633.52 10,633.09 10,633.40 15.6K
14:17 10,633.06 10,635.31 10,633.06 10,635.31 22.3K
14:18 10,635.64 10,636.13 10,635.64 10,636.10 14.4K
14:19 10,636.00 10,636.00 10,632.93 10,632.93 25.4K
14:20 10,632.42 10,632.83 10,630.49 10,632.83 17.7K
14:21 10,632.00 10,632.97 10,632.00 10,632.92 86.6K
14:22 10,633.62 10,633.62 10,632.59 10,633.37 18.8K
14:23 10,634.80 10,635.61 10,634.80 10,635.34 24.2K
14:24 10,634.57 10,636.73 10,634.57 10,636.73 26.2K
14:25 10,635.79 10,635.79 10,633.09 10,633.09 32.2K
14:26 10,633.12 10,633.12 10,631.19 10,631.19 22.0K
14:27 10,628.23 10,628.38 10,627.12 10,627.12 31.8K
14:28 10,626.10 10,626.10 10,625.01 10,625.01 30.0K
14:29 10,625.23 10,625.23 10,624.42 10,624.42 18.3K
14:30 10,624.18 10,624.18 10,623.18 10,623.20 27.6K
14:31 10,622.36 10,622.36 10,617.07 10,617.07 44.2K
14:32 10,616.18 10,616.18 10,613.21 10,613.21 36.0K
14:33 10,613.34 10,613.76 10,612.29 10,612.29 32.3K
14:34 10,610.20 10,611.43 10,610.20 10,611.43 46.9K
14:35 10,612.38 10,612.38 10,610.48 10,610.48 16.7K
14:36 10,610.25 10,615.38 10,610.25 10,615.38 21.9K
14:37 10,615.24 10,618.37 10,614.51 10,618.37 34.1K
14:38 10,618.40 10,618.40 10,616.76 10,616.76 29.8K
14:39 10,617.76 10,617.76 10,615.89 10,616.78 28.7K
14:40 10,618.02 10,620.00 10,617.69 10,620.00 65.9K
14:41 10,622.13 10,622.13 10,620.40 10,620.40 43.0K
14:42 10,621.09 10,622.44 10,621.09 10,622.44 25.1K
14:43 10,622.71 10,623.12 10,622.55 10,623.12 13.5K
14:44 10,623.48 10,623.48 10,623.23 10,623.38 32.8K
14:45 10,622.58 10,622.61 10,622.51 10,622.61 22.4K
14:46 10,622.45 10,622.73 10,622.12 10,622.73 29.1K
14:47 10,623.16 10,623.72 10,622.35 10,622.35 22.8K
14:48 10,622.40 10,624.73 10,622.40 10,624.73 44.2K
14:49 10,626.26 10,627.83 10,625.90 10,627.83 41.7K
14:50 10,627.88 10,628.52 10,627.88 10,628.38 18.0K
14:51 10,627.17 10,627.17 10,624.77 10,625.11 29.3K
14:52 10,625.02 10,627.02 10,625.02 10,627.02 21.0K
14:53 10,627.36 10,627.36 10,626.08 10,626.08 40.0K
14:54 10,626.75 10,626.75 10,625.53 10,625.53 31.0K
14:55 10,623.47 10,624.09 10,623.15 10,624.09 30.7K
14:56 10,624.11 10,624.11 10,623.02 10,623.02 22.7K
14:57 10,624.13 10,625.63 10,624.13 10,625.63 67.0K
14:58 10,626.19 10,626.52 10,625.83 10,625.83 30.0K
14:59 10,625.65 10,625.99 10,625.65 10,625.99 18.4K
15:00 10,625.36 10,626.65 10,625.36 10,626.65 45.6K
15:01 10,627.72 10,628.60 10,627.22 10,628.60 41.3K
15:02 10,628.57 10,628.57 10,626.46 10,626.46 57.2K
15:03 10,627.24 10,627.24 10,625.76 10,626.56 27.7K
15:04 10,627.98 10,627.98 10,627.33 10,627.85 31.9K
15:05 10,628.60 10,628.60 10,627.22 10,627.22 25.0K
15:06 10,626.63 10,626.87 10,625.67 10,626.54 37.5K
15:07 10,626.64 10,628.87 10,626.64 10,628.87 19.2K
15:08 10,629.12 10,629.12 10,627.56 10,627.56 30.1K
15:09 10,627.55 10,628.33 10,627.55 10,628.33 18.2K
15:10 10,629.38 10,631.05 10,629.38 10,631.05 48.8K
15:11 10,631.64 10,631.64 10,630.87 10,631.05 24.7K
15:12 10,630.49 10,630.49 10,629.18 10,629.18 25.6K
15:13 10,629.14 10,629.40 10,629.14 10,629.16 19.3K
15:14 10,629.68 10,629.68 10,629.02 10,629.08 24.1K
15:15 10,629.37 10,630.87 10,629.37 10,630.87 34.6K
15:16 10,631.54 10,633.14 10,631.10 10,633.14 29.9K
15:17 10,633.90 10,635.29 10,633.90 10,635.02 44.8K
15:18 10,635.07 10,635.07 10,634.06 10,634.06 29.6K
15:19 10,634.07 10,634.27 10,633.41 10,633.41 28.8K
15:20 10,632.06 10,633.94 10,632.06 10,633.94 74.4K
15:21 10,634.59 10,636.35 10,634.59 10,636.35 30.3K
15:22 10,637.85 10,638.18 10,637.85 10,637.90 38.3K
15:23 10,637.33 10,638.85 10,637.33 10,638.06 37.3K
15:24 10,637.44 10,638.08 10,637.44 10,638.03 40.0K
15:25 10,636.58 10,638.45 10,636.58 10,638.45 69.5K
15:26 10,638.70 10,638.70 10,636.62 10,636.62 39.1K
15:27 10,636.79 10,636.79 10,635.11 10,635.11 31.0K
15:28 10,633.54 10,633.54 10,632.19 10,632.19 38.3K
15:29 10,631.40 10,632.30 10,631.40 10,632.04 51.6K
15:30 10,630.98 10,633.13 10,630.98 10,632.58 53.3K
15:31 10,632.81 10,633.56 10,632.67 10,633.30 47.0K
15:32 10,632.06 10,633.78 10,631.49 10,633.78 117.6K
15:33 10,634.54 10,634.54 10,632.28 10,632.28 31.6K
15:34 10,632.23 10,634.20 10,632.23 10,634.20 41.0K
15:35 10,634.09 10,635.37 10,633.95 10,635.37 31.9K
15:36 10,634.03 10,634.03 10,632.18 10,632.18 69.1K
15:37 10,632.50 10,633.02 10,631.60 10,633.02 61.9K
15:38 10,633.12 10,633.96 10,633.12 10,633.96 52.6K
15:39 10,634.26 10,635.26 10,633.89 10,635.09 79.8K
15:40 10,635.01 10,635.01 10,632.88 10,632.88 55.0K
15:41 10,631.30 10,631.46 10,630.62 10,630.62 47.7K
15:42 10,631.01 10,633.67 10,631.01 10,633.67 54.6K
15:43 10,633.50 10,634.55 10,633.38 10,634.35 82.4K
15:44 10,633.96 10,635.01 10,633.96 10,635.01 51.1K
15:45 10,636.09 10,636.57 10,635.18 10,636.57 99.1K
15:46 10,637.73 10,639.15 10,637.73 10,639.15 100.9K
15:47 10,638.05 10,638.05 10,637.02 10,637.02 59.1K
15:48 10,637.15 10,638.63 10,637.15 10,638.61 72.7K
15:49 10,638.82 10,642.66 10,638.82 10,642.66 174.3K
15:50 10,642.31 10,658.19 10,642.31 10,658.19 886.3K
15:51 10,659.26 10,659.26 10,656.14 10,656.14 147.0K
15:52 10,655.92 10,655.92 10,654.01 10,654.22 198.4K
15:53 10,653.46 10,653.75 10,651.81 10,651.81 170.6K
15:54 10,651.56 10,651.85 10,650.54 10,651.85 180.2K
15:55 10,651.81 10,654.10 10,651.15 10,651.15 301.9K
15:56 10,652.08 10,656.14 10,652.08 10,653.44 452.8K
15:57 10,653.43 10,655.00 10,653.43 10,655.00 415.4K
15:58 10,654.65 10,654.65 10,653.10 10,653.10 219.4K
15:59 10,651.73 10,651.73 10,649.21 10,651.16 501.3K
16:00 10,651.22 10,658.09 10,651.22 10,658.09 26,807.3K
16:01 10,658.09 10,658.09 10,658.09 10,658.09 48.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし