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 10,672.82 10,695.53 10,672.82 10,675.42 389.9K
09:31 10,669.42 10,679.80 10,665.95 10,679.80 157.9K
09:32 10,681.77 10,687.71 10,681.68 10,687.71 56.9K
09:33 10,692.82 10,701.76 10,691.95 10,691.95 194.8K
09:34 10,687.80 10,697.11 10,687.80 10,697.11 75.1K
09:35 10,689.80 10,693.28 10,689.80 10,691.56 91.5K
09:36 10,695.07 10,701.19 10,694.98 10,701.19 94.8K
09:37 10,698.84 10,702.03 10,698.84 10,702.03 97.7K
09:38 10,709.56 10,713.22 10,709.56 10,711.37 89.2K
09:39 10,710.57 10,711.66 10,709.23 10,709.23 58.7K
09:40 10,709.50 10,709.67 10,708.84 10,709.67 76.8K
09:41 10,709.27 10,713.47 10,709.27 10,713.47 62.6K
09:42 10,713.62 10,717.80 10,713.62 10,716.22 63.9K
09:43 10,716.40 10,716.40 10,708.76 10,708.76 69.8K
09:44 10,708.86 10,715.89 10,708.86 10,715.89 67.0K
09:45 10,713.60 10,713.60 10,712.15 10,712.50 99.0K
09:46 10,713.70 10,715.27 10,713.00 10,715.27 96.9K
09:47 10,715.21 10,715.38 10,713.30 10,713.30 73.3K
09:48 10,710.04 10,715.47 10,710.04 10,715.47 77.9K
09:49 10,715.88 10,722.69 10,715.88 10,719.68 61.4K
09:50 10,718.53 10,718.59 10,713.14 10,718.59 72.9K
09:51 10,720.25 10,725.17 10,720.25 10,724.83 53.2K
09:52 10,721.91 10,724.25 10,721.91 10,724.25 33.0K
09:53 10,724.47 10,724.87 10,720.88 10,721.93 43.3K
09:54 10,721.74 10,732.61 10,721.74 10,732.61 64.6K
09:55 10,733.40 10,733.40 10,726.97 10,726.97 74.7K
09:56 10,724.39 10,724.39 10,722.09 10,722.09 38.9K
09:57 10,721.18 10,721.18 10,717.03 10,717.03 54.0K
09:58 10,720.60 10,723.44 10,720.60 10,722.43 86.4K
09:59 10,723.47 10,727.70 10,723.47 10,727.70 68.0K
10:00 10,726.89 10,729.81 10,725.52 10,729.81 73.3K
10:01 10,729.58 10,729.58 10,724.76 10,724.76 64.4K
10:02 10,724.41 10,727.66 10,722.73 10,727.66 98.6K
10:03 10,725.68 10,728.01 10,722.77 10,728.01 87.3K
10:04 10,731.45 10,732.94 10,728.73 10,732.94 78.5K
10:05 10,731.44 10,735.39 10,730.95 10,735.39 57.3K
10:06 10,736.54 10,737.07 10,734.28 10,734.81 60.5K
10:07 10,735.32 10,735.32 10,731.41 10,734.20 50.7K
10:08 10,731.82 10,733.59 10,731.02 10,731.74 51.6K
10:09 10,727.55 10,729.15 10,727.55 10,729.15 70.6K
10:10 10,727.80 10,729.90 10,725.45 10,725.45 57.2K
10:11 10,724.46 10,726.95 10,724.46 10,726.95 37.0K
10:12 10,727.12 10,728.26 10,727.12 10,727.62 80.3K
10:13 10,726.91 10,727.06 10,725.31 10,725.88 52.8K
10:14 10,726.66 10,729.53 10,725.52 10,729.53 135.9K
10:15 10,729.71 10,730.56 10,728.56 10,728.56 49.6K
10:16 10,730.70 10,730.94 10,728.48 10,728.48 60.1K
10:17 10,728.46 10,730.53 10,728.46 10,729.98 72.1K
10:18 10,729.19 10,731.65 10,729.19 10,731.65 64.6K
10:19 10,731.70 10,731.70 10,729.66 10,730.05 44.5K
10:20 10,727.70 10,730.73 10,727.70 10,730.62 47.3K
10:21 10,730.60 10,731.52 10,727.64 10,727.64 55.6K
10:22 10,730.93 10,730.93 10,728.36 10,728.36 60.3K
10:23 10,728.62 10,731.05 10,728.62 10,730.27 54.8K
10:24 10,732.22 10,732.90 10,731.32 10,731.32 70.7K
10:25 10,735.56 10,737.51 10,735.27 10,735.27 65.0K
10:26 10,733.66 10,740.20 10,733.66 10,739.12 84.3K
10:27 10,739.72 10,744.94 10,739.72 10,744.94 93.8K
10:28 10,746.05 10,746.05 10,741.78 10,745.76 56.4K
10:29 10,742.75 10,743.55 10,740.75 10,740.75 32.5K
10:30 10,739.89 10,739.97 10,738.73 10,739.97 66.4K
10:31 10,741.42 10,741.91 10,740.40 10,741.91 37.4K
10:32 10,742.20 10,744.08 10,742.20 10,744.08 36.3K
10:33 10,743.91 10,745.06 10,743.75 10,743.75 68.9K
10:34 10,742.17 10,742.26 10,741.13 10,741.13 32.1K
10:35 10,739.25 10,740.29 10,737.01 10,737.01 38.8K
10:36 10,737.60 10,739.03 10,737.26 10,739.03 38.3K
10:37 10,742.25 10,742.27 10,741.10 10,741.67 40.4K
10:38 10,744.51 10,744.51 10,742.80 10,742.80 38.8K
10:39 10,742.69 10,742.69 10,739.81 10,742.37 31.8K
10:40 10,741.99 10,741.99 10,740.83 10,741.06 27.7K
10:41 10,742.31 10,743.34 10,741.49 10,741.49 29.3K
10:42 10,741.76 10,741.76 10,740.73 10,740.73 31.8K
10:43 10,742.44 10,743.68 10,742.34 10,743.68 34.4K
10:44 10,746.29 10,748.87 10,746.29 10,748.87 58.3K
10:45 10,750.25 10,750.25 10,748.36 10,748.36 32.7K
10:46 10,747.12 10,747.86 10,745.91 10,745.91 28.4K
10:47 10,745.34 10,745.34 10,744.14 10,744.49 27.6K
10:48 10,744.63 10,744.63 10,743.16 10,743.96 42.7K
10:49 10,744.54 10,746.35 10,744.54 10,745.89 47.4K
10:50 10,745.74 10,746.72 10,745.12 10,745.12 36.9K
10:51 10,743.94 10,745.25 10,743.94 10,745.15 31.1K
10:52 10,743.85 10,744.27 10,742.37 10,742.37 19.9K
10:53 10,742.42 10,745.86 10,742.42 10,745.86 67.3K
10:54 10,745.72 10,745.74 10,745.11 10,745.11 41.5K
10:55 10,746.41 10,746.41 10,744.23 10,744.43 40.1K
10:56 10,745.56 10,745.56 10,744.27 10,744.28 40.7K
10:57 10,743.52 10,743.89 10,742.82 10,743.89 33.0K
10:58 10,744.89 10,744.89 10,743.11 10,743.41 29.8K
10:59 10,743.04 10,744.04 10,743.04 10,743.50 45.6K
11:00 10,743.20 10,748.01 10,743.15 10,748.01 50.1K
11:01 10,746.72 10,746.72 10,744.49 10,744.49 26.2K
11:02 10,744.70 10,745.01 10,742.35 10,742.35 28.2K
11:03 10,740.60 10,741.02 10,740.45 10,740.45 25.1K
11:04 10,740.38 10,740.39 10,738.31 10,738.31 30.6K
11:05 10,737.62 10,737.62 10,735.54 10,735.54 25.0K
11:06 10,734.83 10,737.76 10,734.83 10,737.13 39.8K
11:07 10,736.91 10,736.91 10,733.30 10,733.30 39.9K
11:08 10,734.34 10,735.76 10,734.34 10,735.18 78.8K
11:09 10,735.15 10,735.15 10,732.21 10,732.21 32.6K
11:10 10,731.66 10,731.66 10,730.09 10,730.57 25.7K
11:11 10,730.44 10,730.86 10,729.57 10,730.86 54.5K
11:12 10,729.35 10,729.35 10,728.40 10,728.40 32.1K
11:13 10,727.85 10,728.90 10,727.53 10,728.90 47.0K
11:14 10,728.59 10,728.59 10,726.57 10,726.93 19.9K
11:15 10,727.55 10,728.32 10,726.53 10,726.53 42.4K
11:16 10,724.94 10,727.04 10,724.07 10,727.04 29.2K
11:17 10,726.54 10,728.45 10,726.12 10,728.45 43.0K
11:18 10,728.03 10,728.87 10,727.43 10,727.92 29.6K
11:19 10,728.25 10,729.80 10,728.25 10,728.71 28.6K
11:20 10,728.34 10,728.34 10,726.65 10,726.65 27.7K
11:21 10,726.84 10,727.33 10,726.41 10,726.41 21.1K
11:22 10,727.59 10,727.64 10,726.50 10,727.64 34.1K
11:23 10,725.81 10,726.17 10,725.28 10,725.99 47.1K
11:24 10,725.32 10,725.40 10,723.17 10,723.17 34.1K
11:25 10,722.94 10,722.94 10,721.45 10,721.45 41.3K
11:26 10,721.41 10,722.88 10,721.41 10,722.88 26.5K
11:27 10,722.56 10,723.01 10,721.64 10,723.01 31.8K
11:28 10,723.03 10,723.03 10,721.62 10,722.84 31.4K
11:29 10,722.18 10,722.18 10,719.72 10,719.72 29.7K
11:30 10,720.06 10,720.06 10,717.81 10,718.60 25.6K
11:31 10,718.57 10,718.57 10,715.65 10,718.34 35.2K
11:32 10,717.71 10,718.02 10,717.29 10,717.29 20.1K
11:33 10,716.97 10,716.97 10,715.23 10,715.59 32.8K
11:34 10,716.29 10,719.83 10,716.29 10,719.68 28.0K
11:35 10,718.70 10,718.70 10,717.22 10,717.22 35.8K
11:36 10,716.29 10,716.77 10,716.21 10,716.77 29.4K
11:37 10,715.67 10,717.81 10,715.53 10,717.41 36.1K
11:38 10,717.09 10,717.75 10,716.71 10,717.75 33.2K
11:39 10,718.38 10,722.92 10,718.38 10,722.92 41.7K
11:40 10,722.34 10,722.34 10,720.84 10,721.56 43.0K
11:41 10,720.58 10,720.58 10,715.93 10,715.93 35.8K
11:42 10,715.74 10,716.23 10,713.41 10,713.41 78.7K
11:43 10,712.56 10,712.89 10,710.50 10,712.89 45.6K
11:44 10,713.00 10,713.98 10,713.00 10,713.98 27.5K
11:45 10,712.13 10,713.67 10,712.13 10,713.66 39.8K
11:46 10,715.20 10,715.20 10,714.32 10,714.73 26.2K
11:47 10,714.70 10,715.21 10,714.21 10,714.56 20.2K
11:48 10,715.93 10,715.93 10,712.20 10,712.20 39.7K
11:49 10,711.74 10,711.76 10,710.79 10,710.79 19.5K
11:50 10,711.55 10,711.55 10,709.55 10,709.60 49.5K
11:51 10,709.60 10,709.88 10,708.68 10,709.88 37.1K
11:52 10,709.45 10,711.25 10,709.11 10,711.25 33.6K
11:53 10,710.98 10,715.15 10,710.95 10,715.15 56.7K
11:54 10,714.31 10,715.51 10,714.31 10,715.51 31.6K
11:55 10,715.74 10,715.74 10,714.18 10,714.27 13.5K
11:56 10,713.68 10,713.68 10,711.52 10,711.52 22.0K
11:57 10,712.01 10,712.01 10,710.47 10,710.47 41.8K
11:58 10,709.78 10,709.89 10,707.31 10,708.42 24.9K
11:59 10,708.80 10,708.98 10,707.36 10,707.36 36.2K
12:00 10,705.01 10,705.49 10,703.67 10,703.67 43.9K
12:01 10,704.60 10,707.92 10,704.60 10,707.92 40.3K
12:02 10,707.94 10,709.11 10,707.68 10,708.30 28.6K
12:03 10,707.78 10,707.78 10,706.98 10,706.98 18.2K
12:04 10,708.89 10,709.33 10,708.48 10,708.48 24.7K
12:05 10,708.56 10,709.39 10,707.03 10,707.03 21.9K
12:06 10,707.23 10,707.23 10,706.69 10,706.78 27.1K
12:07 10,706.87 10,707.09 10,705.36 10,705.36 44.0K
12:08 10,704.56 10,704.85 10,703.00 10,703.00 28.2K
12:09 10,702.72 10,702.72 10,701.24 10,701.24 44.9K
12:10 10,701.10 10,702.87 10,701.10 10,702.61 35.5K
12:11 10,702.60 10,702.60 10,700.71 10,700.99 39.6K
12:12 10,700.41 10,701.64 10,700.37 10,701.04 17.6K
12:13 10,701.12 10,701.30 10,700.36 10,701.30 33.6K
12:14 10,701.29 10,701.29 10,699.81 10,699.98 32.9K
12:15 10,699.65 10,699.65 10,698.50 10,698.50 40.9K
12:16 10,697.91 10,700.99 10,697.91 10,700.46 30.3K
12:17 10,700.22 10,702.04 10,700.22 10,701.47 13.3K
12:18 10,701.68 10,701.80 10,699.70 10,699.70 34.8K
12:19 10,700.09 10,700.09 10,695.10 10,695.84 65.7K
12:20 10,696.22 10,696.22 10,694.78 10,694.78 31.4K
12:21 10,694.74 10,694.74 10,693.56 10,694.20 25.5K
12:22 10,693.39 10,695.10 10,693.39 10,693.77 43.5K
12:23 10,690.94 10,693.19 10,690.94 10,693.19 23.4K
12:24 10,692.21 10,692.74 10,690.45 10,692.74 22.3K
12:25 10,692.80 10,692.80 10,690.73 10,690.73 16.4K
12:26 10,691.30 10,692.25 10,691.07 10,692.25 11.6K
12:27 10,693.05 10,693.64 10,692.24 10,692.24 23.8K
12:28 10,692.11 10,692.11 10,689.07 10,689.07 36.3K
12:29 10,690.22 10,697.83 10,690.22 10,697.83 66.7K
12:30 10,697.84 10,698.19 10,696.24 10,696.24 38.0K
12:31 10,695.48 10,695.48 10,692.23 10,692.23 16.4K
12:32 10,690.34 10,690.34 10,687.00 10,687.00 68.2K
12:33 10,684.98 10,688.78 10,684.98 10,688.78 49.9K
12:34 10,688.47 10,688.47 10,687.47 10,687.47 18.1K
12:35 10,686.77 10,686.77 10,683.35 10,683.35 32.4K
12:36 10,680.65 10,680.68 10,680.06 10,680.31 36.7K
12:37 10,683.49 10,684.32 10,682.90 10,682.90 19.2K
12:38 10,682.03 10,684.52 10,682.03 10,684.52 21.5K
12:39 10,684.74 10,685.44 10,682.06 10,682.06 21.1K
12:40 10,679.31 10,679.31 10,676.26 10,676.26 30.7K
12:41 10,677.14 10,677.50 10,676.81 10,677.50 17.7K
12:42 10,677.62 10,677.89 10,675.58 10,675.58 23.7K
12:43 10,674.18 10,675.18 10,673.71 10,675.00 18.2K
12:44 10,675.67 10,675.67 10,673.95 10,675.00 26.5K
12:45 10,675.04 10,675.04 10,670.96 10,672.39 85.7K
12:46 10,673.33 10,674.72 10,672.16 10,672.16 34.7K
12:47 10,670.27 10,670.27 10,666.80 10,667.42 38.6K
12:48 10,666.78 10,669.95 10,666.78 10,669.72 28.3K
12:49 10,669.33 10,670.08 10,669.33 10,669.72 16.8K
12:50 10,669.76 10,669.76 10,667.19 10,667.19 55.7K
12:51 10,667.37 10,667.59 10,666.94 10,666.94 21.7K
12:52 10,666.87 10,666.87 10,662.39 10,662.39 31.7K
12:53 10,659.57 10,661.83 10,659.48 10,661.83 41.0K
12:54 10,662.84 10,663.73 10,662.74 10,663.01 30.0K
12:55 10,663.06 10,663.06 10,661.74 10,662.01 21.8K
12:56 10,661.72 10,661.72 10,658.61 10,658.61 32.4K
12:57 10,659.05 10,659.05 10,654.82 10,654.82 42.0K
12:58 10,655.48 10,655.48 10,652.49 10,652.49 58.3K
12:59 10,653.40 10,653.40 10,652.14 10,652.14 39.8K
13:00 10,654.05 10,656.52 10,654.05 10,656.52 18.5K
13:01 10,656.50 10,656.50 10,654.45 10,654.81 13.5K
13:02 10,656.16 10,656.23 10,655.05 10,655.31 39.5K
13:03 10,656.29 10,657.73 10,656.29 10,657.47 24.1K
13:04 10,658.70 10,659.38 10,657.05 10,657.05 25.0K
13:05 10,655.77 10,657.23 10,655.77 10,655.84 28.2K
13:06 10,656.76 10,656.76 10,655.43 10,655.43 16.4K
13:07 10,654.15 10,654.15 10,650.96 10,651.25 44.0K
13:08 10,650.83 10,650.83 10,648.69 10,648.69 16.1K
13:09 10,649.12 10,650.62 10,649.02 10,650.62 24.4K
13:10 10,650.93 10,654.47 10,650.93 10,654.47 26.7K
13:11 10,654.43 10,654.52 10,654.16 10,654.18 28.9K
13:12 10,652.62 10,652.62 10,648.51 10,648.51 63.9K
13:13 10,649.41 10,650.04 10,648.52 10,649.48 21.9K
13:14 10,648.79 10,648.79 10,647.51 10,647.51 67.2K
13:15 10,648.43 10,648.43 10,645.09 10,645.44 46.6K
13:16 10,646.09 10,647.84 10,644.35 10,647.84 24.9K
13:17 10,648.28 10,648.28 10,645.63 10,645.63 21.6K
13:18 10,645.36 10,645.77 10,644.34 10,644.77 24.6K
13:19 10,645.47 10,646.93 10,645.39 10,646.93 17.1K
13:20 10,647.71 10,647.71 10,646.34 10,646.34 27.7K
13:21 10,645.91 10,648.63 10,645.91 10,648.63 28.5K
13:22 10,650.27 10,654.04 10,650.27 10,652.55 60.5K
13:23 10,653.53 10,653.87 10,653.36 10,653.87 20.9K
13:24 10,654.27 10,654.27 10,653.23 10,654.08 25.5K
13:25 10,653.91 10,653.91 10,650.85 10,650.85 21.0K
13:26 10,650.50 10,650.50 10,648.42 10,648.86 29.2K
13:27 10,648.50 10,648.50 10,645.60 10,645.60 21.9K
13:28 10,645.83 10,647.08 10,642.90 10,642.90 47.6K
13:29 10,641.49 10,641.49 10,638.32 10,638.32 61.0K
13:30 10,636.69 10,638.36 10,636.69 10,638.36 57.9K
13:31 10,638.65 10,639.70 10,638.65 10,639.70 18.5K
13:32 10,638.79 10,639.00 10,638.04 10,638.32 32.1K
13:33 10,638.70 10,639.65 10,638.70 10,639.65 14.6K
13:34 10,639.98 10,640.22 10,639.50 10,639.50 14.1K
13:35 10,639.74 10,639.74 10,637.94 10,637.94 14.3K
13:36 10,637.97 10,637.97 10,636.15 10,636.38 32.2K
13:37 10,636.43 10,638.76 10,636.43 10,638.76 24.9K
13:38 10,639.30 10,640.39 10,639.30 10,639.87 31.9K
13:39 10,640.40 10,642.75 10,637.08 10,637.08 44.3K
13:40 10,637.93 10,638.17 10,637.17 10,638.17 41.4K
13:41 10,638.43 10,638.43 10,637.45 10,637.45 28.6K
13:42 10,637.06 10,637.76 10,637.06 10,637.11 26.8K
13:43 10,636.93 10,637.34 10,636.56 10,637.34 24.7K
13:44 10,638.71 10,639.21 10,638.71 10,639.08 16.5K
13:45 10,639.05 10,639.19 10,638.36 10,638.36 21.6K
13:46 10,639.58 10,640.70 10,639.31 10,639.31 33.7K
13:47 10,639.11 10,639.11 10,636.85 10,637.57 35.0K
13:48 10,640.09 10,641.31 10,640.09 10,640.38 23.6K
13:49 10,640.36 10,640.36 10,636.20 10,636.20 23.6K
13:50 10,636.03 10,636.04 10,635.35 10,636.04 20.1K
13:51 10,636.68 10,637.37 10,636.05 10,636.05 20.2K
13:52 10,635.47 10,636.08 10,635.47 10,636.08 31.5K
13:53 10,635.67 10,636.78 10,635.67 10,636.63 36.2K
13:54 10,635.98 10,635.98 10,632.98 10,633.88 43.8K
13:55 10,634.16 10,634.85 10,634.16 10,634.51 22.4K
13:56 10,631.67 10,631.80 10,630.56 10,630.56 39.0K
13:57 10,627.00 10,627.68 10,626.92 10,627.68 124.1K
13:58 10,628.21 10,631.30 10,628.21 10,630.43 26.6K
13:59 10,630.73 10,635.01 10,630.73 10,635.01 33.4K
14:00 10,635.03 10,635.03 10,632.03 10,632.23 26.4K
14:01 10,632.58 10,633.41 10,632.58 10,633.24 22.7K
14:02 10,633.73 10,634.53 10,633.73 10,634.53 25.2K
14:03 10,634.92 10,635.90 10,634.70 10,635.90 24.3K
14:04 10,637.83 10,637.83 10,635.26 10,635.26 41.6K
14:05 10,635.18 10,635.18 10,631.89 10,631.89 30.5K
14:06 10,632.54 10,632.54 10,628.87 10,628.87 32.2K
14:07 10,631.06 10,631.96 10,628.83 10,628.83 35.4K
14:08 10,630.99 10,632.35 10,630.99 10,631.82 27.4K
14:09 10,631.82 10,632.27 10,630.88 10,630.88 27.6K
14:10 10,630.91 10,633.09 10,630.91 10,633.09 23.4K
14:11 10,632.99 10,634.49 10,632.91 10,634.49 25.3K
14:12 10,634.14 10,634.87 10,633.52 10,634.87 31.0K
14:13 10,636.50 10,636.97 10,636.36 10,636.36 34.3K
14:14 10,636.59 10,636.59 10,634.44 10,635.49 48.2K
14:15 10,635.60 10,636.04 10,632.67 10,632.67 70.0K
14:16 10,633.90 10,635.19 10,633.90 10,633.94 28.3K
14:17 10,635.82 10,638.38 10,635.35 10,638.38 23.1K
14:18 10,638.20 10,641.34 10,638.20 10,641.19 31.4K
14:19 10,640.86 10,640.86 10,639.35 10,639.35 23.1K
14:20 10,639.91 10,640.00 10,639.62 10,640.00 19.8K
14:21 10,639.95 10,643.88 10,639.95 10,643.88 29.4K
14:22 10,642.52 10,645.99 10,642.48 10,645.99 25.8K
14:23 10,647.71 10,648.91 10,647.25 10,647.79 41.4K
14:24 10,647.68 10,647.85 10,645.03 10,645.03 37.9K
14:25 10,645.82 10,647.64 10,645.25 10,647.64 64.1K
14:26 10,646.95 10,648.66 10,646.95 10,648.45 35.2K
14:27 10,647.81 10,649.80 10,647.81 10,649.80 30.3K
14:28 10,651.23 10,651.23 10,650.79 10,650.79 35.8K
14:29 10,648.71 10,649.28 10,648.71 10,649.28 29.7K
14:30 10,646.39 10,648.43 10,646.39 10,648.43 47.9K
14:31 10,647.34 10,647.34 10,646.77 10,647.27 26.3K
14:32 10,648.14 10,648.14 10,646.30 10,646.30 50.7K
14:33 10,646.96 10,647.28 10,646.22 10,646.32 138.4K
14:34 10,644.62 10,645.97 10,644.62 10,645.97 26.8K
14:35 10,645.52 10,649.21 10,645.52 10,649.21 33.9K
14:36 10,650.64 10,651.47 10,650.64 10,651.47 21.6K
14:37 10,650.82 10,652.48 10,650.82 10,652.48 21.1K
14:38 10,651.43 10,655.50 10,651.43 10,655.50 38.2K
14:39 10,656.38 10,656.38 10,654.85 10,654.97 24.0K
14:40 10,655.14 10,655.99 10,655.14 10,655.88 20.0K
14:41 10,655.84 10,657.63 10,655.84 10,657.63 34.0K
14:42 10,659.72 10,660.22 10,658.55 10,658.58 21.3K
14:43 10,660.87 10,661.85 10,660.87 10,661.42 39.8K
14:44 10,663.48 10,663.84 10,662.49 10,662.49 48.9K
14:45 10,661.98 10,662.75 10,661.98 10,662.75 17.7K
14:46 10,663.31 10,665.18 10,663.31 10,664.57 32.3K
14:47 10,664.20 10,664.20 10,661.58 10,661.58 35.0K
14:48 10,661.94 10,661.94 10,661.18 10,661.18 19.6K
14:49 10,661.16 10,663.20 10,661.16 10,663.15 13.0K
14:50 10,662.56 10,662.70 10,661.34 10,662.70 27.4K
14:51 10,663.90 10,664.27 10,661.59 10,663.22 45.6K
14:52 10,662.22 10,662.22 10,660.80 10,660.80 10.8K
14:53 10,660.79 10,663.96 10,660.79 10,663.96 37.0K
14:54 10,663.06 10,663.85 10,663.06 10,663.66 17.6K
14:55 10,663.54 10,664.29 10,663.54 10,664.29 23.2K
14:56 10,663.66 10,664.02 10,663.21 10,663.94 28.9K
14:57 10,664.07 10,664.07 10,660.03 10,660.67 39.9K
14:58 10,658.55 10,658.62 10,657.11 10,657.11 82.7K
14:59 10,655.95 10,655.95 10,654.64 10,655.37 39.0K
15:00 10,653.29 10,654.64 10,652.55 10,652.55 44.2K
15:01 10,653.41 10,655.17 10,652.98 10,655.17 31.2K
15:02 10,655.00 10,655.00 10,653.95 10,654.04 37.8K
15:03 10,654.53 10,654.89 10,653.71 10,653.71 26.7K
15:04 10,653.42 10,654.40 10,653.42 10,653.45 33.5K
15:05 10,653.54 10,655.12 10,653.16 10,655.12 28.8K
15:06 10,654.69 10,657.25 10,654.69 10,656.25 29.6K
15:07 10,656.66 10,659.12 10,656.04 10,659.12 23.3K
15:08 10,658.83 10,660.38 10,658.83 10,660.38 43.3K
15:09 10,660.72 10,660.72 10,660.30 10,660.30 24.1K
15:10 10,659.94 10,661.90 10,659.94 10,661.90 25.6K
15:11 10,662.79 10,662.79 10,659.66 10,659.66 47.6K
15:12 10,659.07 10,659.07 10,658.39 10,658.39 25.8K
15:13 10,658.96 10,659.25 10,658.74 10,659.25 28.5K
15:14 10,659.57 10,659.89 10,658.80 10,658.80 27.0K
15:15 10,657.98 10,658.79 10,657.48 10,657.57 36.7K
15:16 10,657.16 10,657.16 10,653.61 10,654.66 27.5K
15:17 10,653.42 10,655.28 10,653.42 10,655.28 30.2K
15:18 10,654.17 10,655.15 10,653.98 10,655.15 32.0K
15:19 10,655.28 10,656.46 10,654.07 10,654.14 25.3K
15:20 10,656.05 10,657.50 10,654.52 10,654.52 495.0K
15:21 10,654.99 10,656.28 10,654.99 10,656.28 21.7K
15:22 10,655.87 10,656.42 10,653.84 10,653.84 35.8K
15:23 10,654.21 10,656.43 10,653.57 10,656.43 34.8K
15:24 10,656.42 10,656.42 10,654.60 10,654.60 24.5K
15:25 10,654.58 10,656.23 10,654.47 10,656.23 53.6K
15:26 10,654.91 10,655.31 10,654.87 10,655.26 40.4K
15:27 10,656.31 10,659.24 10,656.31 10,659.24 61.5K
15:28 10,658.68 10,658.68 10,656.68 10,657.40 54.3K
15:29 10,658.32 10,658.51 10,657.35 10,658.51 52.2K
15:30 10,657.59 10,657.59 10,655.04 10,656.56 61.9K
15:31 10,657.32 10,657.32 10,655.02 10,655.02 55.1K
15:32 10,655.17 10,659.38 10,655.17 10,659.38 47.0K
15:33 10,659.87 10,661.07 10,659.13 10,661.07 44.2K
15:34 10,661.35 10,661.35 10,660.30 10,660.30 73.7K
15:35 10,660.59 10,662.74 10,660.59 10,662.09 58.2K
15:36 10,660.96 10,660.96 10,658.70 10,659.54 81.5K
15:37 10,659.60 10,661.50 10,659.21 10,661.50 45.7K
15:38 10,662.92 10,664.92 10,662.92 10,662.93 46.0K
15:39 10,663.14 10,663.70 10,662.57 10,662.57 40.7K
15:40 10,662.40 10,664.03 10,662.01 10,664.03 38.8K
15:41 10,664.43 10,664.43 10,662.35 10,662.35 44.4K
15:42 10,663.72 10,663.72 10,662.93 10,662.96 57.0K
15:43 10,663.99 10,668.00 10,663.99 10,668.00 106.2K
15:44 10,669.37 10,673.96 10,669.37 10,673.96 73.6K
15:45 10,674.72 10,677.67 10,672.64 10,677.67 102.1K
15:46 10,678.05 10,678.41 10,677.79 10,677.79 69.1K
15:47 10,677.38 10,678.91 10,677.00 10,678.91 57.4K
15:48 10,680.69 10,681.02 10,679.78 10,679.78 62.4K
15:49 10,678.94 10,682.06 10,678.94 10,682.06 70.2K
15:50 10,681.88 10,692.39 10,681.88 10,686.92 312.7K
15:51 10,688.21 10,692.17 10,688.21 10,692.17 140.6K
15:52 10,693.42 10,693.42 10,690.59 10,690.59 135.3K
15:53 10,690.25 10,694.10 10,690.25 10,694.10 130.2K
15:54 10,694.20 10,695.19 10,694.20 10,695.16 114.7K
15:55 10,695.36 10,695.90 10,692.43 10,692.43 221.4K
15:56 10,690.99 10,690.99 10,686.88 10,686.88 331.2K
15:57 10,686.87 10,688.96 10,686.87 10,687.35 174.9K
15:58 10,685.83 10,689.05 10,685.83 10,687.98 265.1K
15:59 10,690.03 10,690.03 10,688.32 10,688.85 310.0K
16:00 10,688.53 10,691.52 10,688.53 10,691.52 13,595.2K
16:01 10,691.52 10,691.52 10,691.52 10,691.52 17.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし