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 10,580.18 10,601.22 10,580.18 10,599.60 10,811.2K
09:31 10,600.58 10,612.93 10,600.58 10,609.27 77.4K
09:32 10,610.57 10,614.58 10,610.57 10,614.16 339.7K
09:33 10,612.05 10,612.05 10,595.19 10,595.19 55.2K
09:34 10,592.55 10,592.55 10,588.68 10,591.68 37.9K
09:35 10,597.96 10,597.96 10,591.92 10,593.53 54.6K
09:36 10,591.14 10,591.14 10,586.68 10,586.68 61.7K
09:37 10,589.16 10,596.18 10,589.16 10,596.18 58.3K
09:38 10,599.80 10,603.29 10,599.80 10,601.81 49.5K
09:39 10,601.90 10,601.90 10,596.73 10,596.73 32.8K
09:40 10,600.46 10,601.19 10,598.78 10,601.19 51.9K
09:41 10,605.79 10,607.69 10,605.30 10,606.14 50.7K
09:42 10,604.83 10,606.14 10,601.93 10,601.93 55.5K
09:43 10,599.64 10,599.64 10,594.31 10,594.31 63.6K
09:44 10,591.26 10,591.26 10,585.64 10,587.06 57.4K
09:45 10,588.31 10,590.44 10,587.06 10,587.30 49.1K
09:46 10,587.89 10,588.29 10,587.05 10,587.05 42.4K
09:47 10,583.22 10,591.75 10,583.22 10,590.32 81.0K
09:48 10,590.03 10,590.03 10,586.23 10,588.64 48.9K
09:49 10,587.28 10,589.62 10,587.28 10,589.62 60.4K
09:50 10,589.81 10,600.38 10,589.81 10,597.76 97.5K
09:51 10,595.72 10,595.72 10,592.13 10,592.13 28.3K
09:52 10,590.83 10,590.83 10,588.13 10,590.22 38.4K
09:53 10,593.18 10,594.18 10,586.49 10,586.49 57.0K
09:54 10,586.65 10,586.65 10,584.54 10,586.40 59.8K
09:55 10,586.53 10,589.99 10,586.53 10,587.04 62.6K
09:56 10,589.34 10,589.34 10,584.25 10,584.28 29.6K
09:57 10,586.78 10,588.11 10,586.14 10,586.44 43.2K
09:58 10,584.57 10,586.65 10,584.42 10,586.65 60.9K
09:59 10,583.78 10,583.78 10,577.79 10,577.79 60.3K
10:00 10,580.86 10,582.80 10,580.01 10,582.80 96.8K
10:01 10,585.45 10,585.45 10,576.25 10,576.25 50.4K
10:02 10,571.52 10,572.95 10,568.86 10,572.51 55.5K
10:03 10,569.13 10,569.33 10,567.21 10,567.21 50.9K
10:04 10,565.32 10,565.32 10,563.24 10,563.24 48.5K
10:05 10,559.15 10,559.91 10,551.13 10,551.13 82.6K
10:06 10,556.91 10,556.91 10,552.18 10,552.18 56.6K
10:07 10,553.23 10,556.66 10,551.05 10,551.05 59.5K
10:08 10,548.65 10,558.49 10,548.65 10,558.49 85.2K
10:09 10,559.72 10,565.36 10,559.29 10,565.36 62.3K
10:10 10,570.42 10,571.22 10,565.15 10,568.18 80.6K
10:11 10,568.18 10,578.51 10,568.18 10,578.51 65.2K
10:12 10,570.92 10,570.92 10,563.21 10,563.21 53.0K
10:13 10,565.41 10,566.35 10,560.32 10,566.35 39.1K
10:14 10,567.69 10,574.09 10,567.66 10,572.39 39.7K
10:15 10,574.41 10,574.41 10,570.70 10,570.70 37.8K
10:16 10,573.29 10,575.00 10,573.29 10,574.16 56.3K
10:17 10,574.16 10,575.89 10,573.47 10,573.47 25.6K
10:18 10,572.99 10,573.12 10,569.69 10,573.12 46.0K
10:19 10,573.12 10,573.12 10,566.41 10,566.41 22.6K
10:20 10,564.45 10,573.57 10,564.45 10,572.02 35.2K
10:21 10,572.29 10,576.77 10,571.87 10,576.77 30.5K
10:22 10,574.28 10,576.22 10,574.28 10,575.41 14.1K
10:23 10,571.13 10,576.48 10,571.13 10,576.48 28.5K
10:24 10,574.64 10,574.64 10,572.81 10,573.71 33.9K
10:25 10,573.09 10,573.09 10,572.56 10,572.79 26.2K
10:26 10,573.87 10,574.88 10,573.15 10,573.15 24.7K
10:27 10,572.68 10,572.68 10,567.40 10,567.40 19.0K
10:28 10,567.02 10,567.22 10,560.55 10,560.55 26.0K
10:29 10,560.08 10,560.13 10,558.52 10,560.13 47.0K
10:30 10,560.42 10,561.38 10,559.17 10,559.17 21.7K
10:31 10,565.65 10,568.96 10,565.65 10,568.96 35.1K
10:32 10,567.01 10,567.62 10,566.56 10,567.62 27.6K
10:33 10,569.17 10,569.17 10,566.78 10,566.78 21.6K
10:34 10,563.80 10,570.93 10,563.05 10,570.93 51.6K
10:35 10,568.13 10,568.21 10,566.85 10,567.17 18.9K
10:36 10,569.28 10,571.48 10,568.83 10,569.02 38.6K
10:37 10,568.33 10,568.33 10,567.19 10,567.37 16.0K
10:38 10,568.02 10,576.23 10,568.02 10,576.23 35.5K
10:39 10,575.73 10,577.95 10,574.19 10,574.19 40.6K
10:40 10,574.71 10,577.12 10,574.51 10,577.12 19.8K
10:41 10,578.39 10,579.59 10,575.14 10,575.14 30.2K
10:42 10,572.24 10,573.97 10,572.24 10,573.97 17.1K
10:43 10,573.52 10,573.52 10,572.82 10,572.82 16.4K
10:44 10,573.67 10,574.77 10,572.92 10,572.92 16.2K
10:45 10,569.68 10,572.31 10,569.13 10,572.16 32.9K
10:46 10,572.18 10,572.53 10,571.44 10,572.53 13.4K
10:47 10,569.46 10,569.46 10,568.08 10,568.52 32.6K
10:48 10,568.79 10,575.44 10,568.79 10,575.44 39.9K
10:49 10,573.05 10,573.48 10,572.49 10,573.48 20.1K
10:50 10,576.09 10,580.91 10,576.09 10,579.59 32.3K
10:51 10,579.53 10,585.97 10,579.53 10,585.97 33.2K
10:52 10,585.23 10,585.23 10,582.18 10,582.18 37.5K
10:53 10,581.06 10,581.10 10,579.48 10,581.10 16.4K
10:54 10,580.01 10,580.01 10,576.75 10,576.75 18.8K
10:55 10,575.78 10,576.54 10,572.30 10,572.30 31.0K
10:56 10,573.33 10,573.33 10,568.64 10,568.64 24.4K
10:57 10,569.51 10,571.00 10,569.51 10,569.75 35.4K
10:58 10,570.79 10,575.80 10,570.44 10,575.80 34.8K
10:59 10,574.08 10,578.47 10,574.08 10,578.47 28.6K
11:00 10,578.42 10,580.15 10,578.42 10,578.78 20.0K
11:01 10,580.85 10,585.16 10,580.85 10,582.62 28.6K
11:02 10,582.12 10,582.23 10,579.72 10,579.72 21.7K
11:03 10,579.45 10,579.45 10,577.67 10,578.58 21.5K
11:04 10,582.05 10,585.66 10,580.74 10,585.66 32.3K
11:05 10,585.67 10,589.72 10,585.67 10,588.51 26.2K
11:06 10,591.11 10,593.75 10,591.11 10,592.59 69.9K
11:07 10,594.61 10,597.31 10,594.61 10,597.31 31.5K
11:08 10,597.49 10,601.35 10,596.01 10,596.01 50.4K
11:09 10,598.91 10,599.49 10,598.22 10,598.22 24.9K
11:10 10,598.80 10,598.80 10,597.22 10,597.22 23.2K
11:11 10,597.97 10,600.42 10,597.97 10,599.65 32.3K
11:12 10,598.09 10,598.09 10,595.88 10,595.88 29.5K
11:13 10,600.12 10,600.12 10,597.94 10,597.94 31.3K
11:14 10,598.18 10,598.44 10,594.32 10,594.32 25.3K
11:15 10,595.87 10,595.87 10,594.54 10,594.66 28.1K
11:16 10,594.84 10,594.84 10,592.00 10,592.00 22.3K
11:17 10,592.60 10,592.60 10,590.75 10,590.92 26.1K
11:18 10,592.94 10,593.09 10,592.69 10,592.69 21.2K
11:19 10,592.34 10,595.09 10,591.91 10,595.09 26.0K
11:20 10,596.37 10,596.37 10,594.25 10,595.34 27.0K
11:21 10,594.75 10,594.75 10,593.04 10,593.04 24.5K
11:22 10,593.09 10,593.09 10,592.07 10,592.36 30.0K
11:23 10,594.01 10,595.43 10,593.66 10,595.43 16.7K
11:24 10,596.28 10,601.66 10,595.83 10,601.66 42.2K
11:25 10,602.95 10,602.95 10,600.74 10,601.06 63.3K
11:26 10,601.33 10,605.81 10,601.33 10,605.81 45.6K
11:27 10,605.98 10,610.35 10,605.98 10,610.09 41.2K
11:28 10,609.92 10,612.23 10,609.92 10,611.75 38.8K
11:29 10,612.26 10,616.18 10,612.26 10,614.69 33.0K
11:30 10,614.24 10,614.24 10,613.23 10,613.50 26.8K
11:31 10,612.27 10,615.18 10,612.27 10,615.06 57.1K
11:32 10,615.58 10,617.43 10,615.58 10,616.71 81.9K
11:33 10,615.59 10,615.59 10,614.40 10,615.12 23.7K
11:34 10,615.33 10,615.52 10,614.17 10,614.17 27.5K
11:35 10,613.94 10,613.94 10,611.38 10,611.38 28.3K
11:36 10,611.69 10,613.48 10,611.35 10,613.48 39.2K
11:37 10,612.27 10,612.27 10,609.14 10,609.14 22.0K
11:38 10,607.57 10,607.57 10,605.78 10,606.22 26.6K
11:39 10,605.84 10,605.84 10,604.39 10,604.39 22.1K
11:40 10,604.84 10,606.14 10,604.84 10,606.14 17.4K
11:41 10,611.01 10,611.01 10,607.54 10,607.81 38.2K
11:42 10,608.36 10,609.33 10,608.36 10,609.31 19.3K
11:43 10,609.46 10,609.46 10,608.29 10,608.29 20.4K
11:44 10,605.36 10,605.36 10,603.23 10,603.23 27.7K
11:45 10,603.97 10,606.42 10,603.97 10,606.21 18.8K
11:46 10,609.39 10,609.92 10,609.06 10,609.06 27.8K
11:47 10,608.02 10,608.02 10,606.64 10,606.64 21.8K
11:48 10,607.67 10,607.67 10,605.68 10,605.68 27.0K
11:49 10,606.06 10,606.06 10,604.73 10,604.73 11.7K
11:50 10,605.31 10,605.91 10,603.25 10,603.25 27.4K
11:51 10,601.74 10,604.87 10,601.74 10,604.87 20.9K
11:52 10,604.45 10,605.37 10,604.45 10,605.37 22.5K
11:53 10,605.91 10,607.36 10,605.91 10,606.48 25.6K
11:54 10,606.09 10,606.09 10,605.29 10,605.43 21.8K
11:55 10,605.47 10,605.47 10,604.20 10,604.20 25.3K
11:56 10,604.60 10,606.50 10,604.39 10,606.50 22.0K
11:57 10,606.37 10,606.37 10,605.65 10,605.65 17.1K
11:58 10,605.79 10,606.22 10,603.79 10,603.79 23.2K
11:59 10,603.42 10,603.91 10,602.65 10,603.91 11.4K
12:00 10,603.19 10,603.67 10,603.19 10,603.46 11.6K
12:01 10,603.45 10,604.28 10,603.45 10,603.60 20.6K
12:02 10,602.76 10,606.72 10,602.76 10,606.72 21.9K
12:03 10,606.13 10,608.98 10,606.13 10,608.98 21.6K
12:04 10,608.55 10,608.55 10,608.02 10,608.02 8.7K
12:05 10,608.71 10,608.71 10,606.59 10,606.59 29.8K
12:06 10,606.86 10,606.94 10,605.97 10,605.97 19.0K
12:07 10,606.03 10,606.03 10,603.72 10,605.60 37.6K
12:08 10,606.40 10,607.51 10,606.40 10,607.51 18.0K
12:09 10,607.62 10,608.06 10,606.02 10,606.02 12.2K
12:10 10,605.02 10,605.02 10,603.62 10,603.62 12.4K
12:11 10,603.99 10,605.30 10,603.99 10,605.30 15.1K
12:12 10,603.87 10,603.87 10,603.35 10,603.57 24.1K
12:13 10,603.85 10,604.54 10,603.85 10,604.50 18.4K
12:14 10,606.83 10,607.45 10,606.54 10,606.54 18.7K
12:15 10,606.43 10,609.84 10,606.43 10,609.84 19.2K
12:16 10,611.84 10,614.53 10,611.84 10,614.53 15.4K
12:17 10,614.67 10,614.75 10,613.54 10,613.54 10.1K
12:18 10,612.77 10,614.93 10,612.77 10,614.83 27.1K
12:19 10,616.88 10,618.58 10,615.73 10,618.58 46.5K
12:20 10,618.50 10,621.01 10,618.50 10,621.01 15.5K
12:21 10,621.34 10,621.34 10,619.40 10,619.40 15.7K
12:22 10,618.32 10,623.62 10,618.32 10,623.62 49.4K
12:23 10,623.39 10,623.68 10,622.36 10,622.36 13.9K
12:24 10,620.92 10,620.92 10,619.13 10,619.32 11.9K
12:25 10,619.19 10,619.39 10,617.72 10,617.91 20.4K
12:26 10,618.05 10,620.95 10,618.05 10,620.95 15.9K
12:27 10,620.75 10,620.75 10,618.94 10,618.94 10.5K
12:28 10,620.46 10,620.60 10,619.31 10,619.44 16.4K
12:29 10,619.10 10,619.10 10,614.72 10,614.72 21.1K
12:30 10,613.85 10,614.08 10,613.35 10,613.35 35.1K
12:31 10,613.89 10,613.89 10,613.41 10,613.47 20.7K
12:32 10,613.49 10,614.20 10,613.49 10,614.17 18.1K
12:33 10,615.42 10,615.71 10,614.90 10,614.90 17.0K
12:34 10,614.64 10,617.85 10,614.64 10,616.04 24.8K
12:35 10,615.60 10,616.86 10,615.60 10,616.05 17.0K
12:36 10,617.22 10,624.88 10,617.22 10,624.88 52.8K
12:37 10,625.73 10,627.71 10,625.73 10,627.71 30.0K
12:38 10,628.36 10,629.17 10,628.17 10,628.17 23.4K
12:39 10,628.42 10,628.42 10,627.75 10,627.75 16.4K
12:40 10,626.45 10,626.45 10,625.52 10,625.52 19.8K
12:41 10,624.80 10,626.35 10,624.62 10,626.35 18.3K
12:42 10,627.32 10,627.91 10,627.30 10,627.30 29.4K
12:43 10,627.20 10,627.20 10,626.65 10,626.65 14.1K
12:44 10,626.86 10,626.86 10,625.84 10,625.84 10.9K
12:45 10,625.35 10,631.54 10,625.35 10,631.54 33.1K
12:46 10,632.90 10,632.90 10,628.80 10,628.80 28.3K
12:47 10,629.43 10,631.51 10,629.43 10,631.51 29.3K
12:48 10,631.34 10,631.35 10,631.15 10,631.35 10.1K
12:49 10,630.65 10,630.65 10,629.38 10,629.38 23.6K
12:50 10,628.93 10,628.93 10,627.79 10,627.79 22.8K
12:51 10,626.75 10,628.50 10,626.32 10,628.50 24.2K
12:52 10,628.07 10,628.07 10,623.09 10,623.09 21.9K
12:53 10,622.79 10,622.93 10,622.74 10,622.74 20.2K
12:54 10,623.17 10,623.17 10,619.66 10,619.66 18.4K
12:55 10,620.04 10,621.28 10,620.04 10,620.28 18.7K
12:56 10,620.63 10,622.23 10,619.96 10,622.23 25.8K
12:57 10,625.57 10,625.57 10,621.83 10,621.83 29.6K
12:58 10,622.02 10,623.75 10,622.02 10,623.53 9.2K
12:59 10,623.17 10,623.17 10,620.01 10,620.01 23.1K
13:00 10,619.26 10,619.26 10,618.80 10,618.90 13.9K
13:01 10,618.76 10,619.93 10,618.76 10,619.93 9.3K
13:02 10,619.08 10,619.47 10,619.08 10,619.39 11.9K
13:03 10,619.51 10,619.87 10,619.23 10,619.87 11.9K
13:04 10,620.20 10,620.20 10,619.80 10,619.80 13.6K
13:05 10,619.38 10,621.48 10,619.38 10,619.72 22.6K
13:06 10,620.01 10,622.91 10,620.01 10,622.91 23.1K
13:07 10,622.19 10,622.19 10,620.41 10,620.83 18.5K
13:08 10,621.73 10,624.07 10,621.60 10,623.67 20.0K
13:09 10,623.73 10,623.73 10,623.32 10,623.48 14.1K
13:10 10,622.96 10,625.18 10,622.96 10,625.11 15.9K
13:11 10,625.07 10,628.78 10,625.07 10,628.14 46.3K
13:12 10,628.84 10,630.76 10,627.56 10,630.76 39.1K
13:13 10,629.69 10,629.69 10,627.33 10,627.33 14.4K
13:14 10,627.39 10,627.39 10,626.89 10,627.01 9.4K
13:15 10,625.92 10,628.17 10,625.09 10,628.17 18.6K
13:16 10,631.35 10,634.47 10,631.35 10,634.47 31.8K
13:17 10,633.86 10,633.86 10,632.30 10,632.61 13.3K
13:18 10,633.07 10,634.86 10,631.88 10,634.86 22.7K
13:19 10,634.37 10,634.37 10,633.04 10,633.04 26.3K
13:20 10,634.13 10,634.13 10,632.90 10,633.04 16.0K
13:21 10,632.35 10,632.35 10,630.50 10,630.50 27.2K
13:22 10,630.77 10,632.47 10,630.77 10,631.52 14.4K
13:23 10,630.55 10,630.55 10,627.09 10,627.09 19.0K
13:24 10,625.96 10,625.96 10,624.30 10,624.30 12.5K
13:25 10,624.85 10,625.86 10,624.85 10,625.68 17.1K
13:26 10,626.26 10,626.42 10,625.42 10,625.42 24.5K
13:27 10,625.17 10,627.26 10,625.17 10,627.26 9.3K
13:28 10,626.96 10,626.96 10,625.84 10,625.84 12.1K
13:29 10,625.94 10,625.94 10,622.76 10,622.76 15.2K
13:30 10,622.76 10,624.27 10,622.76 10,624.04 30.5K
13:31 10,626.57 10,626.57 10,625.00 10,625.00 24.5K
13:32 10,625.13 10,626.47 10,625.13 10,626.47 13.7K
13:33 10,625.75 10,625.75 10,624.31 10,625.17 23.3K
13:34 10,625.00 10,625.27 10,623.97 10,623.97 11.4K
13:35 10,624.12 10,624.12 10,621.34 10,621.34 21.9K
13:36 10,623.55 10,623.93 10,623.55 10,623.93 19.1K
13:37 10,625.00 10,625.00 10,624.34 10,624.34 29.4K
13:38 10,624.19 10,624.68 10,624.19 10,624.68 26.6K
13:39 10,625.44 10,625.44 10,622.67 10,622.67 25.2K
13:40 10,622.62 10,626.57 10,622.62 10,626.57 25.5K
13:41 10,627.38 10,627.38 10,626.41 10,626.41 14.0K
13:42 10,626.23 10,626.23 10,623.81 10,623.92 21.6K
13:43 10,623.74 10,623.74 10,622.67 10,622.81 18.1K
13:44 10,622.74 10,622.74 10,621.89 10,621.89 13.3K
13:45 10,622.21 10,622.62 10,622.21 10,622.62 21.2K
13:46 10,623.27 10,623.43 10,620.47 10,620.47 24.2K
13:47 10,620.17 10,620.17 10,619.13 10,619.13 26.7K
13:48 10,619.13 10,619.13 10,616.94 10,616.94 9.6K
13:49 10,616.29 10,616.29 10,614.85 10,614.85 20.4K
13:50 10,615.21 10,615.21 10,613.82 10,613.82 49.5K
13:51 10,613.81 10,613.95 10,612.29 10,612.29 17.2K
13:52 10,611.69 10,612.89 10,611.69 10,612.75 27.9K
13:53 10,614.09 10,616.51 10,614.09 10,616.51 19.0K
13:54 10,616.51 10,617.36 10,616.39 10,617.36 6.4K
13:55 10,617.66 10,620.36 10,617.27 10,620.36 30.7K
13:56 10,619.96 10,619.96 10,618.97 10,618.97 24.7K
13:57 10,618.25 10,618.25 10,616.06 10,616.06 14.2K
13:58 10,613.51 10,613.55 10,612.48 10,613.55 27.6K
13:59 10,614.28 10,615.30 10,614.28 10,615.30 18.5K
14:00 10,615.73 10,617.80 10,615.42 10,617.80 11.5K
14:01 10,618.11 10,618.95 10,618.11 10,618.95 22.0K
14:02 10,618.95 10,621.98 10,618.95 10,621.89 19.0K
14:03 10,621.89 10,623.46 10,621.89 10,622.46 20.0K
14:04 10,623.12 10,625.44 10,623.12 10,625.44 25.5K
14:05 10,625.78 10,626.96 10,625.78 10,626.96 40.0K
14:06 10,629.29 10,629.29 10,628.63 10,629.13 20.9K
14:07 10,629.49 10,629.84 10,629.31 10,629.31 18.9K
14:08 10,627.52 10,627.52 10,627.04 10,627.04 28.8K
14:09 10,627.53 10,627.53 10,626.25 10,626.25 14.0K
14:10 10,626.02 10,628.02 10,626.02 10,628.02 40.3K
14:11 10,628.02 10,628.02 10,625.37 10,627.34 32.0K
14:12 10,627.34 10,628.18 10,627.34 10,627.82 17.8K
14:13 10,627.01 10,627.01 10,624.91 10,624.91 16.6K
14:14 10,625.37 10,627.59 10,625.37 10,627.59 12.7K
14:15 10,627.79 10,629.05 10,627.79 10,629.05 13.0K
14:16 10,629.42 10,629.42 10,628.00 10,628.00 12.0K
14:17 10,627.43 10,628.27 10,627.43 10,628.27 13.9K
14:18 10,627.32 10,627.32 10,624.49 10,624.49 20.8K
14:19 10,624.68 10,625.33 10,622.42 10,622.42 37.8K
14:20 10,621.43 10,621.43 10,620.41 10,621.30 28.0K
14:21 10,621.73 10,621.73 10,619.24 10,619.24 23.5K
14:22 10,618.45 10,618.73 10,618.18 10,618.73 13.0K
14:23 10,617.26 10,618.25 10,615.72 10,618.25 33.1K
14:24 10,618.38 10,618.94 10,618.23 10,618.94 12.8K
14:25 10,619.70 10,620.37 10,619.70 10,620.22 48.1K
14:26 10,620.91 10,620.91 10,620.16 10,620.16 19.1K
14:27 10,619.53 10,621.36 10,619.53 10,621.36 12.8K
14:28 10,621.24 10,621.69 10,620.92 10,620.92 24.6K
14:29 10,620.85 10,622.34 10,619.65 10,619.65 35.6K
14:30 10,619.65 10,621.78 10,619.46 10,621.78 44.5K
14:31 10,622.98 10,622.98 10,621.89 10,621.98 25.6K
14:32 10,621.16 10,621.16 10,619.99 10,620.17 28.0K
14:33 10,621.14 10,624.02 10,621.14 10,624.02 36.6K
14:34 10,624.11 10,625.62 10,624.11 10,625.62 17.6K
14:35 10,625.64 10,625.64 10,624.01 10,624.01 18.0K
14:36 10,622.96 10,622.96 10,621.78 10,621.78 24.9K
14:37 10,621.76 10,622.61 10,621.76 10,622.52 20.8K
14:38 10,622.30 10,622.30 10,621.56 10,622.18 17.2K
14:39 10,622.17 10,622.51 10,622.05 10,622.05 13.7K
14:40 10,621.76 10,621.76 10,620.34 10,620.34 21.4K
14:41 10,619.53 10,619.53 10,618.14 10,618.14 29.3K
14:42 10,617.82 10,618.40 10,617.82 10,618.26 15.6K
14:43 10,618.01 10,618.40 10,617.69 10,617.69 23.2K
14:44 10,616.06 10,616.06 10,615.32 10,615.32 19.2K
14:45 10,614.83 10,614.83 10,613.50 10,613.50 19.2K
14:46 10,612.82 10,613.71 10,612.55 10,612.55 32.5K
14:47 10,612.55 10,612.55 10,612.04 10,612.14 21.4K
14:48 10,611.96 10,611.96 10,609.76 10,609.76 23.0K
14:49 10,608.57 10,610.51 10,608.57 10,610.51 29.9K
14:50 10,610.71 10,610.71 10,609.11 10,609.11 41.5K
14:51 10,612.29 10,613.87 10,612.29 10,613.87 27.5K
14:52 10,614.72 10,615.74 10,613.68 10,613.68 36.5K
14:53 10,613.68 10,614.03 10,613.60 10,613.60 12.0K
14:54 10,613.26 10,613.42 10,611.84 10,611.84 15.0K
14:55 10,611.87 10,613.85 10,611.87 10,613.59 35.0K
14:56 10,614.95 10,614.95 10,613.69 10,613.69 31.7K
14:57 10,613.28 10,614.17 10,613.28 10,614.17 11.9K
14:58 10,613.91 10,614.61 10,613.37 10,614.61 15.7K
14:59 10,614.49 10,614.49 10,613.82 10,613.82 23.7K
15:00 10,613.62 10,614.71 10,612.60 10,612.60 25.9K
15:01 10,613.22 10,613.22 10,610.60 10,610.60 42.3K
15:02 10,610.69 10,612.78 10,610.69 10,611.97 40.2K
15:03 10,610.12 10,611.06 10,610.12 10,610.31 37.9K
15:04 10,610.45 10,613.20 10,609.39 10,613.20 29.3K
15:05 10,613.04 10,613.18 10,610.72 10,610.72 34.7K
15:06 10,610.72 10,610.72 10,610.10 10,610.13 15.8K
15:07 10,610.20 10,610.20 10,610.15 10,610.15 14.6K
15:08 10,610.18 10,612.62 10,610.18 10,612.62 28.4K
15:09 10,612.59 10,613.35 10,612.59 10,613.35 22.6K
15:10 10,612.36 10,613.59 10,611.50 10,613.59 22.2K
15:11 10,612.79 10,612.79 10,611.09 10,611.09 16.4K
15:12 10,611.39 10,611.54 10,611.02 10,611.02 15.2K
15:13 10,611.09 10,611.09 10,610.63 10,610.63 28.8K
15:14 10,608.82 10,608.82 10,606.73 10,606.84 29.6K
15:15 10,606.34 10,610.28 10,606.34 10,610.28 43.2K
15:16 10,613.01 10,613.01 10,611.46 10,611.81 26.8K
15:17 10,611.59 10,616.90 10,611.59 10,616.07 47.1K
15:18 10,616.07 10,616.07 10,615.19 10,615.19 14.4K
15:19 10,615.09 10,615.26 10,613.82 10,613.82 20.7K
15:20 10,610.90 10,611.16 10,608.32 10,608.32 56.0K
15:21 10,610.50 10,612.33 10,610.50 10,612.33 21.5K
15:22 10,613.40 10,614.18 10,610.17 10,610.17 37.5K
15:23 10,609.26 10,609.82 10,608.74 10,608.74 23.2K
15:24 10,608.31 10,608.89 10,608.31 10,608.89 31.7K
15:25 10,607.78 10,609.03 10,607.25 10,609.03 21.9K
15:26 10,609.94 10,609.94 10,609.19 10,609.41 22.1K
15:27 10,609.34 10,612.56 10,609.11 10,612.56 40.8K
15:28 10,611.93 10,612.15 10,611.59 10,611.59 18.0K
15:29 10,611.76 10,612.69 10,611.76 10,612.27 16.4K
15:30 10,611.89 10,614.44 10,611.89 10,614.44 46.1K
15:31 10,613.42 10,613.85 10,612.39 10,612.39 66.6K
15:32 10,612.34 10,612.34 10,609.71 10,609.71 25.7K
15:33 10,609.96 10,610.37 10,609.96 10,610.23 40.5K
15:34 10,610.96 10,610.96 10,610.46 10,610.50 30.6K
15:35 10,609.85 10,609.96 10,609.26 10,609.26 37.5K
15:36 10,608.91 10,608.91 10,606.97 10,608.54 39.2K
15:37 10,609.32 10,609.48 10,608.50 10,608.50 34.7K
15:38 10,608.55 10,608.55 10,607.99 10,607.99 31.2K
15:39 10,607.11 10,607.11 10,604.36 10,604.36 31.7K
15:40 10,604.05 10,604.31 10,603.83 10,603.83 44.9K
15:41 10,602.57 10,603.37 10,602.57 10,603.37 71.3K
15:42 10,602.87 10,602.87 10,601.09 10,601.82 94.5K
15:43 10,601.04 10,601.55 10,599.39 10,599.39 53.0K
15:44 10,599.70 10,599.77 10,597.60 10,597.60 49.2K
15:45 10,597.88 10,598.07 10,596.97 10,598.07 46.1K
15:46 10,598.54 10,599.98 10,598.08 10,599.86 54.5K
15:47 10,600.95 10,604.15 10,600.06 10,604.15 78.3K
15:48 10,605.90 10,607.94 10,605.25 10,607.94 53.1K
15:49 10,607.33 10,608.77 10,607.33 10,608.07 73.8K
15:50 10,606.28 10,609.64 10,604.62 10,604.62 192.6K
15:51 10,600.61 10,600.61 10,597.66 10,598.24 105.2K
15:52 10,595.92 10,598.97 10,595.92 10,597.60 231.2K
15:53 10,597.24 10,597.24 10,594.15 10,594.15 96.5K
15:54 10,593.92 10,595.42 10,593.92 10,595.03 87.5K
15:55 10,594.15 10,595.22 10,594.12 10,595.22 151.0K
15:56 10,596.18 10,596.18 10,593.16 10,593.16 290.1K
15:57 10,590.64 10,590.64 10,588.11 10,588.44 143.1K
15:58 10,588.89 10,589.31 10,587.51 10,587.51 194.4K
15:59 10,587.57 10,587.57 10,584.44 10,584.44 300.0K
16:00 10,582.19 10,583.11 10,582.19 10,583.11 21,492.1K
16:01 10,583.11 10,583.11 10,583.11 10,583.11 6.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし