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 10,691.52 10,719.59 10,691.52 10,719.59 3,668.6K
09:31 10,730.46 10,745.03 10,725.02 10,725.02 121.0K
09:32 10,700.62 10,724.04 10,700.62 10,719.02 211.9K
09:33 10,727.78 10,727.78 10,710.34 10,710.34 78.7K
09:34 10,699.99 10,699.99 10,683.20 10,683.20 93.4K
09:35 10,687.55 10,687.55 10,672.31 10,676.58 115.6K
09:36 10,676.77 10,683.19 10,670.33 10,670.33 103.4K
09:37 10,667.63 10,667.63 10,644.45 10,649.77 130.8K
09:38 10,653.60 10,663.73 10,653.60 10,663.73 56.6K
09:39 10,662.05 10,665.07 10,659.50 10,665.07 56.7K
09:40 10,663.51 10,677.28 10,663.51 10,677.28 86.9K
09:41 10,674.08 10,674.08 10,649.26 10,649.26 96.9K
09:42 10,649.70 10,649.70 10,635.45 10,635.45 101.0K
09:43 10,633.88 10,643.92 10,633.88 10,643.92 91.5K
09:44 10,648.42 10,659.55 10,648.42 10,658.25 66.1K
09:45 10,660.46 10,661.19 10,628.89 10,628.89 190.6K
09:46 10,624.72 10,634.22 10,623.09 10,623.09 173.9K
09:47 10,623.23 10,627.56 10,623.23 10,623.57 146.7K
09:48 10,623.48 10,627.52 10,617.81 10,617.81 148.4K
09:49 10,614.95 10,631.32 10,614.95 10,631.32 146.3K
09:50 10,630.02 10,638.35 10,628.49 10,632.67 91.3K
09:51 10,630.22 10,630.22 10,627.18 10,627.18 84.9K
09:52 10,622.55 10,624.98 10,622.55 10,624.16 82.4K
09:53 10,625.96 10,625.96 10,621.44 10,621.44 93.4K
09:54 10,621.53 10,628.91 10,621.53 10,621.79 126.6K
09:55 10,628.12 10,632.80 10,625.81 10,625.81 119.0K
09:56 10,632.00 10,636.27 10,630.15 10,630.15 91.6K
09:57 10,620.03 10,620.03 10,617.82 10,618.43 76.7K
09:58 10,620.62 10,622.77 10,620.62 10,622.77 86.7K
09:59 10,628.09 10,628.09 10,623.09 10,623.33 76.2K
10:00 10,629.42 10,632.48 10,629.38 10,629.38 85.5K
10:01 10,631.20 10,633.03 10,618.81 10,618.81 64.7K
10:02 10,614.83 10,622.63 10,614.83 10,620.55 119.1K
10:03 10,622.72 10,626.30 10,622.72 10,625.56 83.0K
10:04 10,628.20 10,640.75 10,628.20 10,640.75 93.2K
10:05 10,643.80 10,653.12 10,637.38 10,653.12 85.5K
10:06 10,639.71 10,639.71 10,639.11 10,639.56 78.6K
10:07 10,638.65 10,638.82 10,637.71 10,638.82 42.7K
10:08 10,635.53 10,638.03 10,632.52 10,636.83 99.3K
10:09 10,633.80 10,636.85 10,633.80 10,636.84 65.5K
10:10 10,636.68 10,637.87 10,633.32 10,637.87 82.3K
10:11 10,637.87 10,656.85 10,637.87 10,656.85 96.3K
10:12 10,657.82 10,657.82 10,653.91 10,656.03 67.9K
10:13 10,653.87 10,661.26 10,653.15 10,661.26 69.0K
10:14 10,672.54 10,672.54 10,670.42 10,671.94 125.0K
10:15 10,672.48 10,676.64 10,672.48 10,674.80 115.0K
10:16 10,679.78 10,682.78 10,678.42 10,682.78 117.1K
10:17 10,680.42 10,682.92 10,680.42 10,682.46 108.4K
10:18 10,685.64 10,687.33 10,682.87 10,687.33 89.7K
10:19 10,685.87 10,686.30 10,681.65 10,686.30 69.3K
10:20 10,684.38 10,690.43 10,684.38 10,690.43 63.6K
10:21 10,688.83 10,695.05 10,688.08 10,695.05 88.8K
10:22 10,696.31 10,707.48 10,696.31 10,705.82 168.5K
10:23 10,706.69 10,712.39 10,705.67 10,712.39 142.3K
10:24 10,709.15 10,709.15 10,696.45 10,696.45 81.2K
10:25 10,690.80 10,690.80 10,678.31 10,678.31 103.1K
10:26 10,678.31 10,679.51 10,678.20 10,678.20 37.7K
10:27 10,680.55 10,680.55 10,671.30 10,671.30 72.4K
10:28 10,671.30 10,675.87 10,670.60 10,675.27 57.3K
10:29 10,682.35 10,682.35 10,681.23 10,681.23 50.0K
10:30 10,681.67 10,681.67 10,675.39 10,675.39 80.5K
10:31 10,675.72 10,675.72 10,671.96 10,671.96 42.8K
10:32 10,672.05 10,672.88 10,671.36 10,672.88 42.4K
10:33 10,669.71 10,673.82 10,669.71 10,670.62 84.8K
10:34 10,668.65 10,673.09 10,665.18 10,673.09 118.7K
10:35 10,675.87 10,675.87 10,671.29 10,671.29 43.6K
10:36 10,675.25 10,675.25 10,668.12 10,669.37 41.0K
10:37 10,676.54 10,676.54 10,671.23 10,671.23 61.8K
10:38 10,674.45 10,678.44 10,673.84 10,678.44 56.0K
10:39 10,677.42 10,678.75 10,674.91 10,678.75 50.2K
10:40 10,676.08 10,676.08 10,673.01 10,673.01 67.8K
10:41 10,671.59 10,675.06 10,671.05 10,675.06 57.6K
10:42 10,669.48 10,673.71 10,669.48 10,672.14 85.6K
10:43 10,669.81 10,670.51 10,668.13 10,668.13 41.5K
10:44 10,663.34 10,664.94 10,663.34 10,663.69 69.9K
10:45 10,663.16 10,663.16 10,657.56 10,659.11 76.0K
10:46 10,662.62 10,667.12 10,662.62 10,665.07 70.8K
10:47 10,665.20 10,666.58 10,664.34 10,666.58 40.2K
10:48 10,667.13 10,667.13 10,663.98 10,663.98 39.8K
10:49 10,669.25 10,669.25 10,665.05 10,665.05 92.0K
10:50 10,663.52 10,665.17 10,663.52 10,663.52 38.1K
10:51 10,663.52 10,666.96 10,662.24 10,662.24 52.0K
10:52 10,663.48 10,663.48 10,654.70 10,654.70 71.1K
10:53 10,653.72 10,653.72 10,645.74 10,645.74 88.3K
10:54 10,650.93 10,650.93 10,645.74 10,646.74 50.0K
10:55 10,644.98 10,649.48 10,644.54 10,649.48 43.2K
10:56 10,650.25 10,650.25 10,646.15 10,646.15 30.5K
10:57 10,643.58 10,644.35 10,641.86 10,641.86 62.2K
10:58 10,642.52 10,642.52 10,639.68 10,639.82 69.0K
10:59 10,639.82 10,639.82 10,634.33 10,634.33 47.9K
11:00 10,632.53 10,638.52 10,632.53 10,637.64 59.1K
11:01 10,646.32 10,647.02 10,642.02 10,642.02 64.7K
11:02 10,642.02 10,644.24 10,640.87 10,640.87 38.6K
11:03 10,639.61 10,640.57 10,638.70 10,640.57 39.8K
11:04 10,640.57 10,640.99 10,638.67 10,640.99 33.4K
11:05 10,639.99 10,641.31 10,639.99 10,641.31 41.8K
11:06 10,642.43 10,644.27 10,641.91 10,644.27 56.4K
11:07 10,647.03 10,651.52 10,647.03 10,651.52 30.0K
11:08 10,652.41 10,654.97 10,652.41 10,654.16 48.9K
11:09 10,654.78 10,656.70 10,654.78 10,654.86 27.6K
11:10 10,655.39 10,658.19 10,654.32 10,658.19 42.3K
11:11 10,659.69 10,668.58 10,659.69 10,668.58 51.7K
11:12 10,668.07 10,668.07 10,663.66 10,666.28 32.8K
11:13 10,670.01 10,674.90 10,670.01 10,674.90 45.1K
11:14 10,675.26 10,676.08 10,674.88 10,674.88 32.4K
11:15 10,674.88 10,680.03 10,674.88 10,680.03 47.5K
11:16 10,681.07 10,684.52 10,681.07 10,684.52 43.1K
11:17 10,682.27 10,683.75 10,682.27 10,683.75 33.0K
11:18 10,683.43 10,683.53 10,682.37 10,682.37 42.2K
11:19 10,681.64 10,681.89 10,678.83 10,678.83 41.5K
11:20 10,676.26 10,679.40 10,676.26 10,679.40 36.1K
11:21 10,675.79 10,675.79 10,670.85 10,672.70 67.7K
11:22 10,673.69 10,676.63 10,673.69 10,676.11 33.8K
11:23 10,676.07 10,676.07 10,670.79 10,672.10 56.6K
11:24 10,672.20 10,679.92 10,672.20 10,679.92 96.6K
11:25 10,680.01 10,682.45 10,680.01 10,682.45 56.2K
11:26 10,679.54 10,679.54 10,676.91 10,676.91 51.9K
11:27 10,676.21 10,676.21 10,671.38 10,671.38 43.4K
11:28 10,670.40 10,671.60 10,670.12 10,671.60 38.0K
11:29 10,671.96 10,671.96 10,667.94 10,667.94 47.2K
11:30 10,670.89 10,675.20 10,670.89 10,675.20 41.6K
11:31 10,675.66 10,677.23 10,674.36 10,674.36 50.5K
11:32 10,673.20 10,673.20 10,671.08 10,672.24 35.7K
11:33 10,671.37 10,671.37 10,669.47 10,671.19 77.5K
11:34 10,669.71 10,674.04 10,669.71 10,674.04 23.2K
11:35 10,671.95 10,674.98 10,671.95 10,674.98 43.2K
11:36 10,674.98 10,675.22 10,674.57 10,675.22 19.4K
11:37 10,672.21 10,672.59 10,669.90 10,669.90 31.9K
11:38 10,670.79 10,670.79 10,668.45 10,668.45 34.9K
11:39 10,665.78 10,666.91 10,663.64 10,666.91 51.7K
11:40 10,666.91 10,673.04 10,666.91 10,673.04 33.7K
11:41 10,673.10 10,673.97 10,672.72 10,673.97 26.4K
11:42 10,673.85 10,673.85 10,670.29 10,671.12 23.9K
11:43 10,671.55 10,671.55 10,668.85 10,668.85 14.9K
11:44 10,668.46 10,668.46 10,662.66 10,662.66 40.0K
11:45 10,660.43 10,663.55 10,660.43 10,663.55 30.0K
11:46 10,662.30 10,663.52 10,662.30 10,663.52 42.3K
11:47 10,667.24 10,668.39 10,667.16 10,668.39 27.3K
11:48 10,666.67 10,666.67 10,664.60 10,664.60 23.1K
11:49 10,665.20 10,665.51 10,664.77 10,664.77 26.9K
11:50 10,664.56 10,664.56 10,657.50 10,657.50 36.5K
11:51 10,662.56 10,662.56 10,658.55 10,658.55 41.1K
11:52 10,657.85 10,657.85 10,652.87 10,652.87 39.8K
11:53 10,652.33 10,654.18 10,652.33 10,654.18 164.9K
11:54 10,653.68 10,657.89 10,653.68 10,656.11 34.0K
11:55 10,656.62 10,656.74 10,656.26 10,656.65 25.8K
11:56 10,656.22 10,656.22 10,652.56 10,652.56 27.2K
11:57 10,652.59 10,652.71 10,652.34 10,652.71 31.7K
11:58 10,653.42 10,656.86 10,653.42 10,656.86 35.4K
11:59 10,655.66 10,655.66 10,653.16 10,654.12 36.8K
12:00 10,655.28 10,656.10 10,655.23 10,655.23 24.1K
12:01 10,654.57 10,654.57 10,654.00 10,654.04 26.5K
12:02 10,652.13 10,652.16 10,651.61 10,651.77 30.5K
12:03 10,653.12 10,653.25 10,650.87 10,650.87 25.2K
12:04 10,649.56 10,652.69 10,649.56 10,651.42 32.4K
12:05 10,651.07 10,652.01 10,649.50 10,652.01 41.6K
12:06 10,651.76 10,651.76 10,650.85 10,650.85 26.6K
12:07 10,650.24 10,650.24 10,647.34 10,647.40 34.8K
12:08 10,646.47 10,646.47 10,641.55 10,641.55 64.0K
12:09 10,640.10 10,640.10 10,637.13 10,637.25 38.0K
12:10 10,637.25 10,637.25 10,633.34 10,633.34 51.1K
12:11 10,633.67 10,636.08 10,633.67 10,635.97 36.1K
12:12 10,635.37 10,635.37 10,634.64 10,634.74 39.0K
12:13 10,636.66 10,636.66 10,636.44 10,636.58 25.6K
12:14 10,636.58 10,637.02 10,634.42 10,636.54 21.0K
12:15 10,636.59 10,637.55 10,633.89 10,633.89 23.9K
12:16 10,633.75 10,635.03 10,633.01 10,633.01 30.2K
12:17 10,631.97 10,633.94 10,631.97 10,633.94 40.0K
12:18 10,634.65 10,638.37 10,634.65 10,637.90 29.4K
12:19 10,637.93 10,638.45 10,637.93 10,638.45 58.6K
12:20 10,637.77 10,637.77 10,637.27 10,637.33 37.1K
12:21 10,637.73 10,638.84 10,637.73 10,638.57 22.9K
12:22 10,639.09 10,639.40 10,637.90 10,639.40 49.7K
12:23 10,638.71 10,638.71 10,635.53 10,637.04 24.9K
12:24 10,637.63 10,637.63 10,636.18 10,636.45 35.3K
12:25 10,636.52 10,642.35 10,636.52 10,641.85 43.2K
12:26 10,641.69 10,641.98 10,639.58 10,639.58 34.9K
12:27 10,638.50 10,638.82 10,638.30 10,638.30 15.1K
12:28 10,644.55 10,645.74 10,644.08 10,645.74 56.4K
12:29 10,645.60 10,648.19 10,645.05 10,648.19 46.3K
12:30 10,648.64 10,652.37 10,648.64 10,651.50 37.4K
12:31 10,650.28 10,650.28 10,644.08 10,644.08 27.0K
12:32 10,643.06 10,644.69 10,643.06 10,644.69 29.9K
12:33 10,644.34 10,644.34 10,642.04 10,642.04 39.5K
12:34 10,642.13 10,643.99 10,642.13 10,643.99 24.1K
12:35 10,641.58 10,644.06 10,641.58 10,644.06 27.2K
12:36 10,644.33 10,644.38 10,643.56 10,643.56 27.2K
12:37 10,642.27 10,643.65 10,642.27 10,643.65 16.4K
12:38 10,643.46 10,643.46 10,640.47 10,640.47 23.7K
12:39 10,640.13 10,640.95 10,638.90 10,638.90 31.1K
12:40 10,636.78 10,637.51 10,634.50 10,634.50 50.4K
12:41 10,634.29 10,634.29 10,632.75 10,633.52 33.0K
12:42 10,633.52 10,633.52 10,629.55 10,629.55 33.5K
12:43 10,629.82 10,631.39 10,629.82 10,631.39 44.7K
12:44 10,632.05 10,632.51 10,630.91 10,630.91 31.4K
12:45 10,630.79 10,631.80 10,630.69 10,631.80 38.7K
12:46 10,632.22 10,634.57 10,632.22 10,634.57 26.0K
12:47 10,635.29 10,636.48 10,635.29 10,636.10 17.2K
12:48 10,635.89 10,635.89 10,634.72 10,635.01 26.8K
12:49 10,632.99 10,633.17 10,630.23 10,630.23 27.5K
12:50 10,629.01 10,629.01 10,628.67 10,628.67 49.2K
12:51 10,624.87 10,624.87 10,622.50 10,622.50 71.1K
12:52 10,624.22 10,629.98 10,624.22 10,629.98 37.1K
12:53 10,629.47 10,631.47 10,629.47 10,631.47 25.2K
12:54 10,632.55 10,634.71 10,631.66 10,634.71 27.6K
12:55 10,634.71 10,640.71 10,634.71 10,640.71 29.0K
12:56 10,639.11 10,639.11 10,636.14 10,637.53 27.5K
12:57 10,640.21 10,640.94 10,640.21 10,640.94 18.7K
12:58 10,640.86 10,640.86 10,639.65 10,639.94 34.9K
12:59 10,639.94 10,639.94 10,638.82 10,639.73 11.1K
13:00 10,639.70 10,643.33 10,639.70 10,643.33 19.3K
13:01 10,645.13 10,646.59 10,644.90 10,644.90 43.4K
13:02 10,644.72 10,644.72 10,642.19 10,642.19 25.9K
13:03 10,644.10 10,645.26 10,643.65 10,643.65 28.1K
13:04 10,643.65 10,643.65 10,641.93 10,641.93 16.2K
13:05 10,642.16 10,642.16 10,638.99 10,638.99 34.6K
13:06 10,639.69 10,639.71 10,636.84 10,636.84 21.7K
13:07 10,636.95 10,638.97 10,636.17 10,638.97 25.9K
13:08 10,639.19 10,641.30 10,638.98 10,641.30 21.4K
13:09 10,643.44 10,645.92 10,643.44 10,644.56 34.1K
13:10 10,645.18 10,645.18 10,642.85 10,642.85 46.5K
13:11 10,642.85 10,642.85 10,642.59 10,642.84 22.7K
13:12 10,643.77 10,645.36 10,643.77 10,645.36 27.2K
13:13 10,645.89 10,646.32 10,644.20 10,646.32 36.5K
13:14 10,646.98 10,647.58 10,646.94 10,646.94 38.7K
13:15 10,644.88 10,647.65 10,644.88 10,647.65 32.8K
13:16 10,648.70 10,648.70 10,645.93 10,645.93 38.0K
13:17 10,646.48 10,646.48 10,645.21 10,645.21 30.0K
13:18 10,646.81 10,647.37 10,646.81 10,647.23 35.0K
13:19 10,647.40 10,648.66 10,647.40 10,648.66 28.5K
13:20 10,649.05 10,649.77 10,649.05 10,649.11 30.3K
13:21 10,650.05 10,651.05 10,650.01 10,650.01 38.9K
13:22 10,650.01 10,650.54 10,649.27 10,649.27 16.4K
13:23 10,648.00 10,649.25 10,647.49 10,649.25 22.9K
13:24 10,651.04 10,654.69 10,651.04 10,652.50 29.8K
13:25 10,651.99 10,655.21 10,651.99 10,655.21 31.2K
13:26 10,654.52 10,656.47 10,654.24 10,656.47 32.6K
13:27 10,656.90 10,657.24 10,654.48 10,654.67 29.9K
13:28 10,654.60 10,654.60 10,653.33 10,653.33 15.2K
13:29 10,652.64 10,655.88 10,652.64 10,655.88 27.6K
13:30 10,656.02 10,656.02 10,653.24 10,654.69 44.9K
13:31 10,653.53 10,657.67 10,653.53 10,657.67 51.5K
13:32 10,657.47 10,658.15 10,657.47 10,658.15 83.5K
13:33 10,659.47 10,659.47 10,658.37 10,658.47 43.0K
13:34 10,658.81 10,658.81 10,656.52 10,657.68 40.2K
13:35 10,657.21 10,657.80 10,655.00 10,655.00 29.0K
13:36 10,655.53 10,658.41 10,655.53 10,657.96 21.2K
13:37 10,656.73 10,658.68 10,656.73 10,658.68 28.3K
13:38 10,659.12 10,659.12 10,657.28 10,658.93 30.6K
13:39 10,659.17 10,661.70 10,658.31 10,661.70 51.0K
13:40 10,660.12 10,660.57 10,660.12 10,660.34 21.2K
13:41 10,660.28 10,660.54 10,658.32 10,658.32 23.8K
13:42 10,658.15 10,658.86 10,658.15 10,658.52 12.6K
13:43 10,658.70 10,658.76 10,657.37 10,657.37 26.5K
13:44 10,657.38 10,659.68 10,657.32 10,659.68 30.5K
13:45 10,660.44 10,660.44 10,658.89 10,659.30 18.2K
13:46 10,659.96 10,662.63 10,659.96 10,662.25 18.3K
13:47 10,661.16 10,662.65 10,661.16 10,662.65 44.9K
13:48 10,662.55 10,663.74 10,662.55 10,663.19 57.0K
13:49 10,663.70 10,665.75 10,663.70 10,665.75 27.0K
13:50 10,665.41 10,665.41 10,661.10 10,661.30 36.7K
13:51 10,661.25 10,664.25 10,661.25 10,664.25 22.7K
13:52 10,664.16 10,664.72 10,664.16 10,664.53 7.7K
13:53 10,663.88 10,666.75 10,663.88 10,666.75 44.6K
13:54 10,668.30 10,668.92 10,668.18 10,668.58 40.0K
13:55 10,668.68 10,671.65 10,668.68 10,671.65 27.4K
13:56 10,672.12 10,672.12 10,671.35 10,671.35 37.3K
13:57 10,671.64 10,672.21 10,671.64 10,671.89 18.7K
13:58 10,671.44 10,671.44 10,669.38 10,669.38 23.4K
13:59 10,671.26 10,671.26 10,668.32 10,668.32 63.3K
14:00 10,668.07 10,670.08 10,668.07 10,668.86 38.0K
14:01 10,668.49 10,671.19 10,668.49 10,671.19 32.3K
14:02 10,670.95 10,671.61 10,670.95 10,671.61 18.2K
14:03 10,671.08 10,671.34 10,670.34 10,670.43 27.5K
14:04 10,670.47 10,670.68 10,669.54 10,669.54 13.9K
14:05 10,666.21 10,666.21 10,664.39 10,664.39 46.3K
14:06 10,665.38 10,665.38 10,664.19 10,664.19 25.9K
14:07 10,664.05 10,665.72 10,664.05 10,665.72 15.1K
14:08 10,665.81 10,666.41 10,665.81 10,666.17 17.0K
14:09 10,665.44 10,666.39 10,665.35 10,666.39 21.5K
14:10 10,666.49 10,666.86 10,666.49 10,666.86 19.6K
14:11 10,667.05 10,668.05 10,665.99 10,665.99 27.6K
14:12 10,664.80 10,665.39 10,664.54 10,665.39 23.6K
14:13 10,665.29 10,665.29 10,664.31 10,664.31 17.8K
14:14 10,664.46 10,664.46 10,660.87 10,661.93 35.9K
14:15 10,662.71 10,663.69 10,662.42 10,662.91 37.7K
14:16 10,663.20 10,663.20 10,662.64 10,662.71 12.8K
14:17 10,660.36 10,662.96 10,660.36 10,662.10 46.1K
14:18 10,661.54 10,663.28 10,661.54 10,663.28 22.1K
14:19 10,662.77 10,663.45 10,662.77 10,663.32 10.0K
14:20 10,663.24 10,663.41 10,661.54 10,661.54 39.7K
14:21 10,659.08 10,661.50 10,658.84 10,658.84 50.5K
14:22 10,659.09 10,659.09 10,657.03 10,657.03 31.5K
14:23 10,656.87 10,657.64 10,656.61 10,656.77 27.5K
14:24 10,657.10 10,658.54 10,653.47 10,653.47 39.9K
14:25 10,653.21 10,653.88 10,652.14 10,652.14 48.5K
14:26 10,652.11 10,654.65 10,652.11 10,654.65 25.5K
14:27 10,654.58 10,654.58 10,651.18 10,651.18 23.6K
14:28 10,650.48 10,650.86 10,648.33 10,650.67 46.2K
14:29 10,652.70 10,653.69 10,652.70 10,653.69 25.8K
14:30 10,652.81 10,652.81 10,651.09 10,651.09 49.3K
14:31 10,649.31 10,650.44 10,648.19 10,648.19 49.8K
14:32 10,649.06 10,650.54 10,648.99 10,648.99 43.8K
14:33 10,645.58 10,645.58 10,641.72 10,644.58 62.7K
14:34 10,642.48 10,642.48 10,635.15 10,635.15 49.5K
14:35 10,635.89 10,640.48 10,635.89 10,640.48 38.1K
14:36 10,639.77 10,639.77 10,635.44 10,635.44 37.7K
14:37 10,633.30 10,633.30 10,629.87 10,629.87 35.6K
14:38 10,629.37 10,630.45 10,629.37 10,629.54 32.2K
14:39 10,630.18 10,632.38 10,630.18 10,630.71 48.9K
14:40 10,627.40 10,628.04 10,626.13 10,626.13 49.8K
14:41 10,624.25 10,624.25 10,620.41 10,620.52 63.4K
14:42 10,615.79 10,618.17 10,615.60 10,618.17 63.2K
14:43 10,616.99 10,616.99 10,615.12 10,616.74 61.3K
14:44 10,616.31 10,620.56 10,616.31 10,620.56 44.2K
14:45 10,620.27 10,627.91 10,620.27 10,627.91 49.0K
14:46 10,628.47 10,631.01 10,628.26 10,631.01 56.8K
14:47 10,631.89 10,633.03 10,631.86 10,631.86 32.7K
14:48 10,630.02 10,630.30 10,628.39 10,628.39 33.9K
14:49 10,626.10 10,629.76 10,626.10 10,629.76 32.0K
14:50 10,629.48 10,629.91 10,628.42 10,628.42 36.4K
14:51 10,628.63 10,629.36 10,627.24 10,628.52 24.8K
14:52 10,630.59 10,633.78 10,630.59 10,633.78 18.3K
14:53 10,630.95 10,630.95 10,623.12 10,623.12 61.7K
14:54 10,621.98 10,623.12 10,621.19 10,623.12 40.1K
14:55 10,622.06 10,626.13 10,622.06 10,626.13 28.4K
14:56 10,626.45 10,628.07 10,625.94 10,628.07 28.7K
14:57 10,628.14 10,628.14 10,625.69 10,625.69 20.3K
14:58 10,625.31 10,625.31 10,623.34 10,623.86 25.0K
14:59 10,624.06 10,624.18 10,622.07 10,622.07 45.4K
15:00 10,623.73 10,623.73 10,619.19 10,619.19 29.3K
15:01 10,616.07 10,616.07 10,611.07 10,611.07 49.9K
15:02 10,610.28 10,611.32 10,607.07 10,607.07 53.5K
15:03 10,605.71 10,605.71 10,604.44 10,605.44 30.9K
15:04 10,606.93 10,609.04 10,605.84 10,609.04 48.4K
15:05 10,609.02 10,614.96 10,609.02 10,614.96 59.0K
15:06 10,613.74 10,616.52 10,613.74 10,616.52 54.2K
15:07 10,616.23 10,618.09 10,616.23 10,617.54 49.4K
15:08 10,619.51 10,620.93 10,619.25 10,619.80 45.5K
15:09 10,617.46 10,620.12 10,617.46 10,620.12 44.3K
15:10 10,618.51 10,618.71 10,618.49 10,618.49 34.2K
15:11 10,617.57 10,617.57 10,615.09 10,615.09 25.0K
15:12 10,615.63 10,616.23 10,615.07 10,615.07 33.0K
15:13 10,615.32 10,615.35 10,614.02 10,614.02 27.1K
15:14 10,613.45 10,613.45 10,609.14 10,609.14 57.6K
15:15 10,610.94 10,613.39 10,609.99 10,609.99 63.7K
15:16 10,608.83 10,608.83 10,606.06 10,606.06 31.4K
15:17 10,606.27 10,611.24 10,605.74 10,611.24 42.7K
15:18 10,611.59 10,611.59 10,607.80 10,608.18 38.7K
15:19 10,608.36 10,608.36 10,607.39 10,607.79 20.6K
15:20 10,607.58 10,608.00 10,606.86 10,607.48 52.9K
15:21 10,607.31 10,609.53 10,607.31 10,608.59 57.5K
15:22 10,609.74 10,610.66 10,609.74 10,610.66 42.9K
15:23 10,610.33 10,611.08 10,609.13 10,610.56 71.6K
15:24 10,611.22 10,613.21 10,611.22 10,611.90 44.6K
15:25 10,610.82 10,612.18 10,610.82 10,611.25 56.3K
15:26 10,610.29 10,610.29 10,608.04 10,608.04 63.3K
15:27 10,607.76 10,611.40 10,607.76 10,611.40 66.4K
15:28 10,612.21 10,612.21 10,611.46 10,612.15 71.2K
15:29 10,612.00 10,612.00 10,608.31 10,608.31 85.3K
15:30 10,609.38 10,613.87 10,609.38 10,613.87 72.6K
15:31 10,613.99 10,616.13 10,613.13 10,614.61 89.0K
15:32 10,616.16 10,617.33 10,616.16 10,617.33 62.6K
15:33 10,618.28 10,619.18 10,617.39 10,619.18 58.4K
15:34 10,620.50 10,620.96 10,618.94 10,618.94 87.0K
15:35 10,616.99 10,619.10 10,616.99 10,618.58 51.4K
15:36 10,620.35 10,624.21 10,620.35 10,624.21 34.6K
15:37 10,624.12 10,624.66 10,617.98 10,617.98 110.4K
15:38 10,618.32 10,619.18 10,618.06 10,619.18 48.5K
15:39 10,618.67 10,618.67 10,616.54 10,617.15 80.7K
15:40 10,616.11 10,617.21 10,616.11 10,616.90 57.6K
15:41 10,616.85 10,616.95 10,615.88 10,616.95 85.7K
15:42 10,616.98 10,617.02 10,615.47 10,615.47 69.7K
15:43 10,615.17 10,615.34 10,614.96 10,615.34 62.6K
15:44 10,614.07 10,614.97 10,613.98 10,614.70 151.8K
15:45 10,616.40 10,616.40 10,614.76 10,614.76 59.7K
15:46 10,615.44 10,618.41 10,615.05 10,618.41 99.1K
15:47 10,619.37 10,620.98 10,618.96 10,619.34 82.8K
15:48 10,621.53 10,622.79 10,621.27 10,621.27 103.1K
15:49 10,623.47 10,626.33 10,623.47 10,626.33 94.8K
15:50 10,626.35 10,626.53 10,623.95 10,623.95 223.0K
15:51 10,627.91 10,627.91 10,622.93 10,622.93 129.8K
15:52 10,623.27 10,627.89 10,623.18 10,627.89 195.8K
15:53 10,627.94 10,627.94 10,625.77 10,625.77 114.5K
15:54 10,627.03 10,627.23 10,624.46 10,627.23 182.0K
15:55 10,625.26 10,626.27 10,623.03 10,626.27 238.8K
15:56 10,626.56 10,626.56 10,622.12 10,624.53 380.7K
15:57 10,621.76 10,622.81 10,621.76 10,622.18 252.2K
15:58 10,622.75 10,622.75 10,619.29 10,619.40 328.5K
15:59 10,616.63 10,617.08 10,614.10 10,614.10 375.2K
16:00 10,616.92 10,616.92 10,615.75 10,615.75 24,212.1K
16:01 10,615.75 10,615.75 10,615.75 10,615.75 7.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし