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 10,632.80 10,681.09 10,632.80 10,663.09 353.0K
09:31 10,663.96 10,665.66 10,660.16 10,660.16 121.0K
09:32 10,661.34 10,662.36 10,654.47 10,654.47 77.0K
09:33 10,650.14 10,654.21 10,650.14 10,653.95 47.7K
09:34 10,659.29 10,663.07 10,659.29 10,663.07 69.3K
09:35 10,659.65 10,661.67 10,657.42 10,661.18 98.0K
09:36 10,660.51 10,660.51 10,656.90 10,656.90 73.5K
09:37 10,658.24 10,662.12 10,656.80 10,656.80 52.8K
09:38 10,654.58 10,659.52 10,654.58 10,659.52 42.9K
09:39 10,658.40 10,660.09 10,656.68 10,656.68 62.0K
09:40 10,659.53 10,659.53 10,654.69 10,654.69 85.5K
09:41 10,655.25 10,655.25 10,650.81 10,650.81 78.8K
09:42 10,651.87 10,651.87 10,648.01 10,648.01 98.2K
09:43 10,647.91 10,649.95 10,647.41 10,647.41 123.0K
09:44 10,647.10 10,648.90 10,645.65 10,648.23 125.7K
09:45 10,647.63 10,652.58 10,647.63 10,652.58 103.6K
09:46 10,651.95 10,652.20 10,649.22 10,650.91 90.3K
09:47 10,650.32 10,650.59 10,649.98 10,650.51 77.9K
09:48 10,649.61 10,655.03 10,649.61 10,655.03 78.5K
09:49 10,655.36 10,655.36 10,652.12 10,652.12 57.3K
09:50 10,649.15 10,649.15 10,646.45 10,646.45 69.7K
09:51 10,641.22 10,641.22 10,631.19 10,631.19 75.5K
09:52 10,631.03 10,631.03 10,628.13 10,628.13 50.6K
09:53 10,629.78 10,629.78 10,626.44 10,627.76 55.1K
09:54 10,629.53 10,629.53 10,625.22 10,627.03 66.7K
09:55 10,627.99 10,629.35 10,625.86 10,629.25 55.1K
09:56 10,630.71 10,630.71 10,627.83 10,627.83 59.2K
09:57 10,622.66 10,623.37 10,615.84 10,615.84 86.8K
09:58 10,618.59 10,618.87 10,617.96 10,618.87 35.9K
09:59 10,618.90 10,620.19 10,618.90 10,619.03 43.5K
10:00 10,622.07 10,627.70 10,622.07 10,627.70 53.1K
10:01 10,627.80 10,632.06 10,627.80 10,631.71 59.0K
10:02 10,631.28 10,631.79 10,630.96 10,630.96 49.0K
10:03 10,632.84 10,634.43 10,631.41 10,634.43 101.3K
10:04 10,634.15 10,634.15 10,630.55 10,630.71 55.5K
10:05 10,632.04 10,633.40 10,632.04 10,633.40 60.5K
10:06 10,632.49 10,634.63 10,632.49 10,633.65 44.9K
10:07 10,631.79 10,631.79 10,626.34 10,626.67 81.0K
10:08 10,629.69 10,630.25 10,628.76 10,629.66 57.8K
10:09 10,624.56 10,624.56 10,623.09 10,624.13 51.6K
10:10 10,624.99 10,629.47 10,624.99 10,629.47 52.4K
10:11 10,626.56 10,626.56 10,623.56 10,623.85 43.5K
10:12 10,624.48 10,624.48 10,620.34 10,620.34 58.2K
10:13 10,618.76 10,618.76 10,613.48 10,614.55 49.0K
10:14 10,612.03 10,612.03 10,611.14 10,611.14 94.6K
10:15 10,609.35 10,614.96 10,609.35 10,614.96 63.7K
10:16 10,616.05 10,619.55 10,616.05 10,619.38 46.7K
10:17 10,619.71 10,620.67 10,618.31 10,618.31 51.3K
10:18 10,618.36 10,620.66 10,618.36 10,620.66 47.4K
10:19 10,621.37 10,624.33 10,621.37 10,624.33 58.4K
10:20 10,624.72 10,626.08 10,624.72 10,625.79 46.0K
10:21 10,624.95 10,624.95 10,618.42 10,618.42 98.6K
10:22 10,613.42 10,613.42 10,612.71 10,612.89 59.6K
10:23 10,611.28 10,611.28 10,609.37 10,609.37 91.0K
10:24 10,608.16 10,608.16 10,606.86 10,606.86 34.8K
10:25 10,606.57 10,606.57 10,604.76 10,605.15 44.3K
10:26 10,605.02 10,605.65 10,602.90 10,602.90 117.5K
10:27 10,601.16 10,601.80 10,599.84 10,599.84 71.2K
10:28 10,598.34 10,600.89 10,598.34 10,600.89 38.9K
10:29 10,600.32 10,600.32 10,597.96 10,597.96 37.2K
10:30 10,596.74 10,601.95 10,596.74 10,598.09 105.3K
10:31 10,599.00 10,599.00 10,594.79 10,594.79 43.5K
10:32 10,592.09 10,592.09 10,591.19 10,591.69 57.1K
10:33 10,588.70 10,588.70 10,586.11 10,586.60 72.6K
10:34 10,585.84 10,585.84 10,583.13 10,583.13 67.5K
10:35 10,583.15 10,583.15 10,580.00 10,580.00 68.1K
10:36 10,580.71 10,582.00 10,580.14 10,582.00 38.9K
10:37 10,581.46 10,581.46 10,575.57 10,575.57 43.6K
10:38 10,576.01 10,580.23 10,576.01 10,580.23 51.6K
10:39 10,580.40 10,580.67 10,577.82 10,580.67 59.7K
10:40 10,579.55 10,579.55 10,577.21 10,578.32 73.6K
10:41 10,578.76 10,580.91 10,577.96 10,580.91 43.0K
10:42 10,581.81 10,583.32 10,581.81 10,583.32 36.0K
10:43 10,586.03 10,590.21 10,586.03 10,590.21 49.8K
10:44 10,588.37 10,588.37 10,586.18 10,587.23 46.7K
10:45 10,583.90 10,583.90 10,578.15 10,578.38 51.0K
10:46 10,577.31 10,577.31 10,576.12 10,576.82 22.8K
10:47 10,576.89 10,576.89 10,575.35 10,575.35 23.0K
10:48 10,573.68 10,575.04 10,572.16 10,574.57 43.2K
10:49 10,574.04 10,574.91 10,574.04 10,574.91 26.1K
10:50 10,572.76 10,573.63 10,572.71 10,573.10 36.4K
10:51 10,573.00 10,578.27 10,573.00 10,578.27 36.1K
10:52 10,579.40 10,581.31 10,579.40 10,581.31 30.4K
10:53 10,581.44 10,582.04 10,580.12 10,580.12 28.6K
10:54 10,580.49 10,582.03 10,578.60 10,582.03 28.5K
10:55 10,582.47 10,585.61 10,581.65 10,585.61 46.9K
10:56 10,586.01 10,587.03 10,585.37 10,586.91 37.0K
10:57 10,588.93 10,592.05 10,588.93 10,592.01 30.2K
10:58 10,593.52 10,593.52 10,590.85 10,590.85 65.5K
10:59 10,590.93 10,592.49 10,590.93 10,592.19 45.3K
11:00 10,592.13 10,592.39 10,587.37 10,587.37 92.0K
11:01 10,585.58 10,585.58 10,584.72 10,584.72 41.2K
11:02 10,581.89 10,582.03 10,580.97 10,581.16 47.0K
11:03 10,579.98 10,580.34 10,577.68 10,577.68 51.8K
11:04 10,577.75 10,579.37 10,576.58 10,579.37 56.6K
11:05 10,578.61 10,580.48 10,578.03 10,580.18 36.8K
11:06 10,582.12 10,583.31 10,581.77 10,583.31 34.6K
11:07 10,583.56 10,585.62 10,583.56 10,585.62 30.3K
11:08 10,585.95 10,585.95 10,585.71 10,585.71 24.5K
11:09 10,585.48 10,585.48 10,582.89 10,582.89 30.7K
11:10 10,582.69 10,586.10 10,582.69 10,586.10 25.9K
11:11 10,587.05 10,588.00 10,586.84 10,588.00 28.2K
11:12 10,589.41 10,590.81 10,589.41 10,590.81 47.1K
11:13 10,591.81 10,591.81 10,590.03 10,590.21 26.1K
11:14 10,590.35 10,590.35 10,587.87 10,588.22 47.9K
11:15 10,587.59 10,591.18 10,587.59 10,591.18 38.6K
11:16 10,591.16 10,592.60 10,591.16 10,592.15 33.7K
11:17 10,592.70 10,592.70 10,589.28 10,589.28 37.8K
11:18 10,589.70 10,591.72 10,589.70 10,591.24 26.6K
11:19 10,591.35 10,592.55 10,591.35 10,592.51 43.4K
11:20 10,595.67 10,597.03 10,595.67 10,597.03 33.2K
11:21 10,599.52 10,599.74 10,599.27 10,599.74 38.9K
11:22 10,600.39 10,601.00 10,600.23 10,601.00 41.7K
11:23 10,601.24 10,604.83 10,601.24 10,604.83 39.2K
11:24 10,604.49 10,605.22 10,604.23 10,605.22 25.7K
11:25 10,605.55 10,605.55 10,602.79 10,602.79 51.3K
11:26 10,603.00 10,604.74 10,602.98 10,602.98 19.7K
11:27 10,603.40 10,604.14 10,603.34 10,604.14 21.8K
11:28 10,603.73 10,603.73 10,602.78 10,602.78 19.5K
11:29 10,603.86 10,603.86 10,601.96 10,602.96 41.9K
11:30 10,602.79 10,602.79 10,598.88 10,598.88 30.3K
11:31 10,598.64 10,601.02 10,598.64 10,601.02 25.4K
11:32 10,601.53 10,602.23 10,600.82 10,602.23 28.3K
11:33 10,603.66 10,603.77 10,603.25 10,603.69 16.3K
11:34 10,603.71 10,605.05 10,603.71 10,605.05 26.2K
11:35 10,602.23 10,602.23 10,596.52 10,596.52 53.0K
11:36 10,595.51 10,596.17 10,595.51 10,596.17 31.9K
11:37 10,596.75 10,596.75 10,594.99 10,594.99 25.8K
11:38 10,594.89 10,594.94 10,593.47 10,593.47 20.2K
11:39 10,593.84 10,594.09 10,591.07 10,591.07 29.8K
11:40 10,590.46 10,591.62 10,590.01 10,591.62 55.4K
11:41 10,594.17 10,594.71 10,590.55 10,590.55 45.4K
11:42 10,590.95 10,590.95 10,588.89 10,588.89 35.2K
11:43 10,584.71 10,584.71 10,582.30 10,582.30 64.2K
11:44 10,582.13 10,582.13 10,578.47 10,578.47 47.1K
11:45 10,580.23 10,580.43 10,579.37 10,580.43 54.3K
11:46 10,582.57 10,582.57 10,582.11 10,582.29 28.7K
11:47 10,581.92 10,582.18 10,581.77 10,581.77 28.6K
11:48 10,582.12 10,582.12 10,581.31 10,581.31 68.7K
11:49 10,580.81 10,580.81 10,576.56 10,576.56 61.0K
11:50 10,574.74 10,575.01 10,574.20 10,574.47 32.0K
11:51 10,576.34 10,577.83 10,576.34 10,577.62 13.8K
11:52 10,577.80 10,579.36 10,577.50 10,579.36 11.3K
11:53 10,579.07 10,580.79 10,579.07 10,580.71 77.6K
11:54 10,582.26 10,582.26 10,580.44 10,580.44 41.2K
11:55 10,580.50 10,580.96 10,578.96 10,579.53 29.5K
11:56 10,579.30 10,582.62 10,578.61 10,582.62 21.9K
11:57 10,581.33 10,581.33 10,578.68 10,579.24 24.3K
11:58 10,578.45 10,578.45 10,577.84 10,578.11 18.7K
11:59 10,579.37 10,580.31 10,579.37 10,580.01 13.7K
12:00 10,581.21 10,581.21 10,579.92 10,579.92 24.4K
12:01 10,579.85 10,579.85 10,578.77 10,579.33 20.6K
12:02 10,579.16 10,579.74 10,578.81 10,579.74 25.3K
12:03 10,579.93 10,579.93 10,577.09 10,577.09 23.8K
12:04 10,577.05 10,579.59 10,577.05 10,579.59 22.6K
12:05 10,581.09 10,581.38 10,580.89 10,580.89 26.2K
12:06 10,580.24 10,581.85 10,580.24 10,580.74 37.4K
12:07 10,581.03 10,581.93 10,579.89 10,581.93 30.4K
12:08 10,583.08 10,583.08 10,580.21 10,580.21 33.2K
12:09 10,579.29 10,579.29 10,577.97 10,577.97 24.8K
12:10 10,577.68 10,578.32 10,577.68 10,578.32 26.2K
12:11 10,577.63 10,579.11 10,577.63 10,578.79 22.1K
12:12 10,577.74 10,578.01 10,577.29 10,578.01 30.5K
12:13 10,578.44 10,579.20 10,577.93 10,579.20 27.4K
12:14 10,579.07 10,580.87 10,579.07 10,580.72 18.8K
12:15 10,581.44 10,585.14 10,581.44 10,585.14 72.1K
12:16 10,585.05 10,585.21 10,584.71 10,585.21 29.6K
12:17 10,585.15 10,585.15 10,582.61 10,582.61 34.8K
12:18 10,581.61 10,582.59 10,581.61 10,582.59 19.0K
12:19 10,582.99 10,583.42 10,582.32 10,582.32 13.2K
12:20 10,583.81 10,584.45 10,583.56 10,584.45 31.8K
12:21 10,584.13 10,585.67 10,584.13 10,585.50 21.8K
12:22 10,585.86 10,586.00 10,585.73 10,585.73 12.4K
12:23 10,586.36 10,587.82 10,586.36 10,587.82 22.1K
12:24 10,587.97 10,588.05 10,587.53 10,588.05 28.2K
12:25 10,588.20 10,589.25 10,588.20 10,589.25 27.2K
12:26 10,590.72 10,591.53 10,590.72 10,591.53 32.3K
12:27 10,591.49 10,592.06 10,591.41 10,591.89 17.9K
12:28 10,592.17 10,592.17 10,590.99 10,590.99 21.7K
12:29 10,590.98 10,590.98 10,589.57 10,589.57 30.5K
12:30 10,589.93 10,590.08 10,589.61 10,589.61 16.6K
12:31 10,589.62 10,589.62 10,588.56 10,588.56 7.1K
12:32 10,588.96 10,589.22 10,588.68 10,588.68 20.4K
12:33 10,587.94 10,589.08 10,587.84 10,588.87 17.8K
12:34 10,588.81 10,589.51 10,588.81 10,589.32 15.9K
12:35 10,587.46 10,587.63 10,587.17 10,587.50 22.1K
12:36 10,586.72 10,586.72 10,586.10 10,586.10 25.6K
12:37 10,586.99 10,588.11 10,586.32 10,586.32 35.2K
12:38 10,586.24 10,586.24 10,585.67 10,585.73 13.2K
12:39 10,586.98 10,586.98 10,585.89 10,585.89 22.2K
12:40 10,586.76 10,587.38 10,586.65 10,587.38 23.7K
12:41 10,585.54 10,586.36 10,584.49 10,584.49 17.3K
12:42 10,584.18 10,584.81 10,584.18 10,584.81 22.4K
12:43 10,585.03 10,586.57 10,585.03 10,586.57 30.4K
12:44 10,586.73 10,591.62 10,586.73 10,591.62 35.6K
12:45 10,592.40 10,594.54 10,592.40 10,593.35 74.2K
12:46 10,593.93 10,594.64 10,593.93 10,594.64 25.3K
12:47 10,593.70 10,593.70 10,591.92 10,591.92 22.9K
12:48 10,591.03 10,592.00 10,591.03 10,591.74 25.7K
12:49 10,591.59 10,591.95 10,590.82 10,590.82 21.5K
12:50 10,591.54 10,592.89 10,591.54 10,592.89 121.3K
12:51 10,592.88 10,593.57 10,592.88 10,593.38 13.2K
12:52 10,593.03 10,593.31 10,592.47 10,593.17 16.2K
12:53 10,594.29 10,595.49 10,593.96 10,593.96 23.1K
12:54 10,594.34 10,594.34 10,593.30 10,593.83 15.7K
12:55 10,592.73 10,592.73 10,590.45 10,590.45 34.5K
12:56 10,590.05 10,590.05 10,588.57 10,588.57 21.0K
12:57 10,588.01 10,588.01 10,585.26 10,585.64 28.5K
12:58 10,584.77 10,585.94 10,584.77 10,585.94 29.9K
12:59 10,587.14 10,588.33 10,587.14 10,587.91 18.2K
13:00 10,586.82 10,586.82 10,586.24 10,586.31 17.5K
13:01 10,586.08 10,586.08 10,584.99 10,584.99 18.9K
13:02 10,584.57 10,585.59 10,584.57 10,585.32 21.5K
13:03 10,585.18 10,585.95 10,585.02 10,585.02 32.0K
13:04 10,585.50 10,586.26 10,585.50 10,585.62 34.1K
13:05 10,587.71 10,588.78 10,587.71 10,588.14 48.8K
13:06 10,588.81 10,589.28 10,588.81 10,589.04 6.4K
13:07 10,588.68 10,588.68 10,587.30 10,587.30 19.7K
13:08 10,587.05 10,588.02 10,587.05 10,587.08 23.6K
13:09 10,586.98 10,588.39 10,586.96 10,588.39 13.5K
13:10 10,588.70 10,589.59 10,588.70 10,589.33 24.8K
13:11 10,588.18 10,588.58 10,587.76 10,587.76 11.8K
13:12 10,586.84 10,589.63 10,586.84 10,589.48 26.0K
13:13 10,590.21 10,592.35 10,590.21 10,592.35 16.4K
13:14 10,592.91 10,593.34 10,592.74 10,593.34 8.5K
13:15 10,593.64 10,593.64 10,591.49 10,591.57 19.0K
13:16 10,592.06 10,592.26 10,592.06 10,592.26 20.4K
13:17 10,591.75 10,593.29 10,591.75 10,593.29 22.5K
13:18 10,595.01 10,595.64 10,594.05 10,595.64 32.2K
13:19 10,597.75 10,598.27 10,593.90 10,595.16 126.7K
13:20 10,596.21 10,596.21 10,594.35 10,594.35 25.5K
13:21 10,595.13 10,595.95 10,594.55 10,594.55 39.9K
13:22 10,595.15 10,595.20 10,593.23 10,594.53 98.3K
13:23 10,593.72 10,593.72 10,592.92 10,593.28 14.0K
13:24 10,594.14 10,597.12 10,594.08 10,597.12 17.7K
13:25 10,595.76 10,596.15 10,595.64 10,596.15 17.6K
13:26 10,596.76 10,598.03 10,596.76 10,598.03 15.9K
13:27 10,598.09 10,598.82 10,598.09 10,598.62 18.5K
13:28 10,599.14 10,601.80 10,599.00 10,601.80 25.7K
13:29 10,601.27 10,601.27 10,600.16 10,601.04 27.7K
13:30 10,600.43 10,601.87 10,599.74 10,601.87 32.0K
13:31 10,602.08 10,602.71 10,601.78 10,602.54 21.0K
13:32 10,600.81 10,601.14 10,599.92 10,599.92 25.3K
13:33 10,599.82 10,600.30 10,599.79 10,600.29 14.8K
13:34 10,600.62 10,600.62 10,598.64 10,598.97 19.9K
13:35 10,598.84 10,598.84 10,598.30 10,598.74 8.2K
13:36 10,598.24 10,600.05 10,597.79 10,600.05 51.2K
13:37 10,600.48 10,601.70 10,600.48 10,601.30 23.3K
13:38 10,602.00 10,603.02 10,602.00 10,603.02 12.8K
13:39 10,603.21 10,603.56 10,602.98 10,603.20 0.0K
13:40 10,603.84 10,610.48 10,603.84 10,610.48 2.6K
13:41 10,608.13 10,608.13 10,604.91 10,605.38 55.8K
13:42 10,604.04 10,604.24 10,600.29 10,600.29 56.9K
13:43 10,600.18 10,600.18 10,595.90 10,595.90 20.2K
13:44 10,592.44 10,595.80 10,592.44 10,595.80 52.7K
13:45 10,595.57 10,599.10 10,595.57 10,598.63 20.3K
13:46 10,598.92 10,599.26 10,598.76 10,599.26 16.4K
13:47 10,601.43 10,602.39 10,601.43 10,602.39 20.9K
13:48 10,601.38 10,602.46 10,601.38 10,602.46 15.9K
13:49 10,603.07 10,604.91 10,603.07 10,604.91 14.3K
13:50 10,605.39 10,605.39 10,604.28 10,604.28 23.7K
13:51 10,602.66 10,602.96 10,601.89 10,602.96 10.8K
13:52 10,602.61 10,602.61 10,597.20 10,598.18 43.8K
13:53 10,599.32 10,602.72 10,599.32 10,602.72 42.5K
13:54 10,603.39 10,603.84 10,602.82 10,603.48 26.1K
13:55 10,603.51 10,603.51 10,602.27 10,602.27 17.8K
13:56 10,602.43 10,602.43 10,599.69 10,599.69 17.3K
13:57 10,599.91 10,604.08 10,599.91 10,604.08 37.8K
13:58 10,603.65 10,606.80 10,603.65 10,606.80 29.9K
13:59 10,609.75 10,612.82 10,609.75 10,612.82 34.3K
14:00 10,613.26 10,615.11 10,611.60 10,615.11 42.0K
14:01 10,614.05 10,615.56 10,613.62 10,615.56 21.2K
14:02 10,614.12 10,614.12 10,610.04 10,610.04 18.8K
14:03 10,610.53 10,611.05 10,610.53 10,611.05 11.1K
14:04 10,610.99 10,615.26 10,610.99 10,615.26 30.1K
14:05 10,615.84 10,616.03 10,615.70 10,615.70 23.5K
14:06 10,616.27 10,618.61 10,616.11 10,618.61 46.1K
14:07 10,617.89 10,619.46 10,617.16 10,619.20 24.5K
14:08 10,619.48 10,626.24 10,619.48 10,626.24 36.2K
14:09 10,624.96 10,627.23 10,624.96 10,625.90 24.2K
14:10 10,624.87 10,625.90 10,624.87 10,625.47 36.1K
14:11 10,624.96 10,626.22 10,624.14 10,626.22 27.8K
14:12 10,625.06 10,628.65 10,625.06 10,628.65 35.0K
14:13 10,629.34 10,631.11 10,629.34 10,631.11 32.4K
14:14 10,629.58 10,631.73 10,628.66 10,631.73 39.0K
14:15 10,631.93 10,632.34 10,631.31 10,631.31 25.6K
14:16 10,631.78 10,634.42 10,631.78 10,634.42 60.1K
14:17 10,635.42 10,636.90 10,635.42 10,636.90 36.8K
14:18 10,635.93 10,635.93 10,633.31 10,633.31 30.7K
14:19 10,633.18 10,633.44 10,631.31 10,631.31 32.7K
14:20 10,631.03 10,631.48 10,629.19 10,629.19 38.1K
14:21 10,629.52 10,631.44 10,629.52 10,631.44 52.6K
14:22 10,631.66 10,633.80 10,631.40 10,633.80 26.2K
14:23 10,633.88 10,633.88 10,629.65 10,629.65 56.1K
14:24 10,629.07 10,629.22 10,627.83 10,627.87 35.8K
14:25 10,627.40 10,627.78 10,626.84 10,626.84 29.2K
14:26 10,628.07 10,629.44 10,626.08 10,626.08 34.4K
14:27 10,624.55 10,624.55 10,622.32 10,622.39 19.6K
14:28 10,624.33 10,624.92 10,623.62 10,624.92 35.5K
14:29 10,626.08 10,628.33 10,626.08 10,628.33 26.7K
14:30 10,629.49 10,632.43 10,629.49 10,631.56 28.3K
14:31 10,629.53 10,635.05 10,628.98 10,635.05 39.8K
14:32 10,636.60 10,636.60 10,635.62 10,635.62 31.3K
14:33 10,635.48 10,635.48 10,633.92 10,634.51 25.4K
14:34 10,634.79 10,636.97 10,634.79 10,636.31 36.5K
14:35 10,637.24 10,637.24 10,635.60 10,635.60 26.8K
14:36 10,635.21 10,635.21 10,634.32 10,634.32 24.7K
14:37 10,634.35 10,634.35 10,632.89 10,632.89 21.5K
14:38 10,632.75 10,634.97 10,632.75 10,634.97 35.4K
14:39 10,633.37 10,633.86 10,632.29 10,633.17 26.9K
14:40 10,632.93 10,632.93 10,630.80 10,630.80 25.3K
14:41 10,631.47 10,631.77 10,629.81 10,629.81 26.6K
14:42 10,628.82 10,628.82 10,626.29 10,626.29 25.1K
14:43 10,625.54 10,625.68 10,625.27 10,625.54 19.9K
14:44 10,626.28 10,629.34 10,626.28 10,629.34 40.1K
14:45 10,629.84 10,629.84 10,628.25 10,628.44 27.4K
14:46 10,627.97 10,628.36 10,627.45 10,627.45 28.0K
14:47 10,627.78 10,627.78 10,627.34 10,627.67 13.7K
14:48 10,627.14 10,628.81 10,627.14 10,628.81 28.1K
14:49 10,629.13 10,629.13 10,628.41 10,628.41 14.6K
14:50 10,627.15 10,629.23 10,627.15 10,629.23 28.9K
14:51 10,629.96 10,630.51 10,629.43 10,630.19 27.3K
14:52 10,629.31 10,629.45 10,628.81 10,629.45 41.1K
14:53 10,628.77 10,629.13 10,625.69 10,625.69 24.3K
14:54 10,625.26 10,625.26 10,623.26 10,623.26 22.9K
14:55 10,625.08 10,625.08 10,623.96 10,623.96 30.5K
14:56 10,626.16 10,626.16 10,624.79 10,624.79 29.0K
14:57 10,624.59 10,625.27 10,624.53 10,624.53 26.8K
14:58 10,622.49 10,622.49 10,619.80 10,619.80 29.3K
14:59 10,619.75 10,619.95 10,619.58 10,619.58 20.0K
15:00 10,620.29 10,622.68 10,619.71 10,622.68 32.2K
15:01 10,622.41 10,622.41 10,621.91 10,622.39 26.9K
15:02 10,623.47 10,624.44 10,623.47 10,624.44 21.2K
15:03 10,624.89 10,625.95 10,624.89 10,625.95 23.4K
15:04 10,628.11 10,630.00 10,628.11 10,630.00 31.7K
15:05 10,630.44 10,630.82 10,630.32 10,630.32 30.9K
15:06 10,631.73 10,631.86 10,631.19 10,631.19 43.8K
15:07 10,630.71 10,630.71 10,629.31 10,629.37 25.0K
15:08 10,628.01 10,629.85 10,628.01 10,629.85 33.7K
15:09 10,630.33 10,631.15 10,630.33 10,630.93 35.4K
15:10 10,631.05 10,631.05 10,627.36 10,627.36 25.6K
15:11 10,626.96 10,627.58 10,626.50 10,626.93 24.6K
15:12 10,627.09 10,629.72 10,626.59 10,629.72 35.9K
15:13 10,629.30 10,629.44 10,626.34 10,626.34 128.8K
15:14 10,626.98 10,627.27 10,626.98 10,627.08 23.6K
15:15 10,626.76 10,626.76 10,624.83 10,624.83 38.0K
15:16 10,625.21 10,626.68 10,624.79 10,624.79 43.4K
15:17 10,623.91 10,626.46 10,623.04 10,626.46 34.0K
15:18 10,626.41 10,626.41 10,625.05 10,626.27 32.7K
15:19 10,626.79 10,628.76 10,626.28 10,628.76 42.1K
15:20 10,630.43 10,630.43 10,627.37 10,627.37 42.1K
15:21 10,625.92 10,625.92 10,622.33 10,623.99 56.8K
15:22 10,622.91 10,622.91 10,621.17 10,622.29 28.7K
15:23 10,622.67 10,622.67 10,622.03 10,622.57 22.1K
15:24 10,622.16 10,622.16 10,621.79 10,621.79 32.4K
15:25 10,621.32 10,623.92 10,621.32 10,623.92 50.4K
15:26 10,624.92 10,626.77 10,624.92 10,626.47 39.2K
15:27 10,627.56 10,627.89 10,624.96 10,624.96 68.1K
15:28 10,625.03 10,626.48 10,625.03 10,626.48 32.0K
15:29 10,626.24 10,627.12 10,626.24 10,626.92 56.9K
15:30 10,628.96 10,628.96 10,625.99 10,625.99 56.1K
15:31 10,624.76 10,625.26 10,624.15 10,624.26 40.7K
15:32 10,624.32 10,624.32 10,623.67 10,623.67 47.5K
15:33 10,623.97 10,623.97 10,623.28 10,623.28 59.6K
15:34 10,622.95 10,623.18 10,622.00 10,622.00 49.5K
15:35 10,622.60 10,624.75 10,622.60 10,624.75 67.9K
15:36 10,625.12 10,625.20 10,622.15 10,622.15 64.0K
15:37 10,623.74 10,623.74 10,622.71 10,623.45 58.6K
15:38 10,623.27 10,625.48 10,623.27 10,625.48 52.7K
15:39 10,626.81 10,626.81 10,624.70 10,624.70 56.5K
15:40 10,624.54 10,625.29 10,623.42 10,623.42 49.7K
15:41 10,623.30 10,623.79 10,622.19 10,622.19 62.4K
15:42 10,621.68 10,621.68 10,621.33 10,621.39 51.1K
15:43 10,621.64 10,623.10 10,621.64 10,622.56 69.8K
15:44 10,621.61 10,621.61 10,620.92 10,621.02 70.9K
15:45 10,621.83 10,621.88 10,621.46 10,621.55 98.9K
15:46 10,621.87 10,621.87 10,621.69 10,621.69 64.0K
15:47 10,622.31 10,622.31 10,620.70 10,620.70 119.2K
15:48 10,621.26 10,621.75 10,620.51 10,621.53 81.3K
15:49 10,621.36 10,621.65 10,621.25 10,621.25 69.1K
15:50 10,622.26 10,631.69 10,622.26 10,630.28 358.6K
15:51 10,628.55 10,628.55 10,627.33 10,627.33 145.6K
15:52 10,627.40 10,627.92 10,627.08 10,627.08 102.3K
15:53 10,627.20 10,627.20 10,624.17 10,624.56 119.3K
15:54 10,624.43 10,626.97 10,624.43 10,626.97 148.0K
15:55 10,626.17 10,626.17 10,624.27 10,624.27 197.4K
15:56 10,624.99 10,626.49 10,624.34 10,624.34 289.1K
15:57 10,623.03 10,624.37 10,622.97 10,624.37 229.6K
15:58 10,623.04 10,624.78 10,623.04 10,624.07 254.7K
15:59 10,623.52 10,630.15 10,623.52 10,630.15 460.9K
16:00 10,630.51 10,631.36 10,630.51 10,631.36 19,745.1K
16:01 10,631.36 10,631.36 10,631.36 10,631.36 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし