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 10,757.87 10,800.75 10,757.77 10,800.75 15,560.2K
09:31 10,798.40 10,798.40 10,786.44 10,788.52 69.1K
09:32 10,785.57 10,805.87 10,785.57 10,800.57 83.8K
09:33 10,796.56 10,796.56 10,792.00 10,792.79 63.7K
09:34 10,797.56 10,799.57 10,794.18 10,799.57 63.3K
09:35 10,807.27 10,807.27 10,802.16 10,802.16 91.6K
09:36 10,802.39 10,805.68 10,802.39 10,804.26 88.0K
09:37 10,805.13 10,805.38 10,802.87 10,804.19 47.7K
09:38 10,805.32 10,805.32 10,799.65 10,799.65 81.0K
09:39 10,795.20 10,798.98 10,795.20 10,797.70 70.0K
09:40 10,793.41 10,809.82 10,793.41 10,809.82 118.4K
09:41 10,805.90 10,809.46 10,805.90 10,809.46 71.2K
09:42 10,809.80 10,810.02 10,806.53 10,806.53 70.0K
09:43 10,802.47 10,802.47 10,800.83 10,801.93 51.0K
09:44 10,802.78 10,809.45 10,802.78 10,809.45 72.5K
09:45 10,806.36 10,806.36 10,802.46 10,802.46 66.5K
09:46 10,807.25 10,811.15 10,805.96 10,811.15 87.0K
09:47 10,810.39 10,813.11 10,809.26 10,809.96 60.6K
09:48 10,812.36 10,815.98 10,810.96 10,810.96 63.9K
09:49 10,812.43 10,812.43 10,800.88 10,805.93 71.8K
09:50 10,805.68 10,805.90 10,804.48 10,805.90 74.2K
09:51 10,806.17 10,806.17 10,798.16 10,798.16 71.1K
09:52 10,803.54 10,803.54 10,800.13 10,800.66 68.4K
09:53 10,797.33 10,800.23 10,796.15 10,800.23 49.3K
09:54 10,798.48 10,807.05 10,798.48 10,807.05 42.4K
09:55 10,808.38 10,808.38 10,801.06 10,801.06 62.2K
09:56 10,803.54 10,803.67 10,801.51 10,801.51 33.5K
09:57 10,799.49 10,800.39 10,794.88 10,797.87 89.3K
09:58 10,798.55 10,798.55 10,795.95 10,797.50 83.1K
09:59 10,796.66 10,798.10 10,796.66 10,798.10 69.0K
10:00 10,796.78 10,796.78 10,768.77 10,774.47 171.2K
10:01 10,777.58 10,779.28 10,776.47 10,777.27 55.8K
10:02 10,779.83 10,779.83 10,771.74 10,771.74 72.6K
10:03 10,770.19 10,777.64 10,770.19 10,774.72 55.3K
10:04 10,773.61 10,777.50 10,773.61 10,777.50 57.1K
10:05 10,781.70 10,781.70 10,776.68 10,776.68 61.0K
10:06 10,778.02 10,778.59 10,776.07 10,776.89 29.1K
10:07 10,769.01 10,779.33 10,769.01 10,779.33 65.5K
10:08 10,779.43 10,780.35 10,777.61 10,780.35 36.4K
10:09 10,779.46 10,779.46 10,773.76 10,773.76 50.2K
10:10 10,773.34 10,773.34 10,766.25 10,768.96 48.8K
10:11 10,768.89 10,776.05 10,768.89 10,776.05 60.9K
10:12 10,776.24 10,777.69 10,774.91 10,777.69 24.2K
10:13 10,773.42 10,773.42 10,768.72 10,768.72 46.9K
10:14 10,767.13 10,768.87 10,767.13 10,767.83 50.8K
10:15 10,766.41 10,766.41 10,760.33 10,764.81 58.2K
10:16 10,766.47 10,766.47 10,764.22 10,764.22 42.0K
10:17 10,765.10 10,770.06 10,765.10 10,770.06 33.3K
10:18 10,769.17 10,774.17 10,769.17 10,774.17 45.3K
10:19 10,772.96 10,772.96 10,767.24 10,767.24 56.6K
10:20 10,769.34 10,769.34 10,769.03 10,769.03 35.1K
10:21 10,767.64 10,770.18 10,765.97 10,770.18 64.4K
10:22 10,771.58 10,778.28 10,771.58 10,778.28 39.2K
10:23 10,780.19 10,786.26 10,780.19 10,786.26 47.6K
10:24 10,786.20 10,786.20 10,777.43 10,777.43 44.2K
10:25 10,777.86 10,777.86 10,774.58 10,774.58 39.5K
10:26 10,774.82 10,774.82 10,772.98 10,772.98 27.8K
10:27 10,772.58 10,774.40 10,770.66 10,772.97 47.0K
10:28 10,771.68 10,771.85 10,771.07 10,771.85 18.2K
10:29 10,771.34 10,773.19 10,771.34 10,772.24 18.5K
10:30 10,772.04 10,781.34 10,772.04 10,779.52 113.8K
10:31 10,777.07 10,778.89 10,777.07 10,777.08 28.5K
10:32 10,774.96 10,777.97 10,774.96 10,776.60 24.9K
10:33 10,777.48 10,778.46 10,777.13 10,778.14 26.0K
10:34 10,775.98 10,777.08 10,775.98 10,776.81 23.9K
10:35 10,779.78 10,780.72 10,775.74 10,775.74 33.7K
10:36 10,776.75 10,780.16 10,776.75 10,780.16 38.3K
10:37 10,781.50 10,781.50 10,775.05 10,775.05 37.9K
10:38 10,771.54 10,774.21 10,771.54 10,773.27 37.9K
10:39 10,771.18 10,782.77 10,771.11 10,782.77 63.8K
10:40 10,782.59 10,782.59 10,777.28 10,778.78 48.1K
10:41 10,778.70 10,779.68 10,778.51 10,779.68 43.3K
10:42 10,778.45 10,779.27 10,778.23 10,779.26 36.2K
10:43 10,779.51 10,780.84 10,777.87 10,780.84 21.8K
10:44 10,781.91 10,784.69 10,781.91 10,784.19 19.0K
10:45 10,785.68 10,788.46 10,785.68 10,787.92 33.6K
10:46 10,787.88 10,787.88 10,784.34 10,784.34 25.3K
10:47 10,784.64 10,784.64 10,782.57 10,783.66 19.5K
10:48 10,783.19 10,783.19 10,781.58 10,781.58 18.0K
10:49 10,779.19 10,780.44 10,779.19 10,780.44 25.8K
10:50 10,781.00 10,781.00 10,779.99 10,780.03 19.9K
10:51 10,779.29 10,779.29 10,777.44 10,779.02 25.0K
10:52 10,779.71 10,779.71 10,776.76 10,777.77 36.0K
10:53 10,778.47 10,780.08 10,777.60 10,780.08 32.4K
10:54 10,781.48 10,782.11 10,781.48 10,781.90 28.6K
10:55 10,781.64 10,785.19 10,781.64 10,783.32 25.0K
10:56 10,784.96 10,784.96 10,783.33 10,784.06 32.4K
10:57 10,785.17 10,788.92 10,785.17 10,787.66 74.7K
10:58 10,785.33 10,785.46 10,783.27 10,783.27 38.9K
10:59 10,783.65 10,788.41 10,783.65 10,785.26 42.1K
11:00 10,784.72 10,788.00 10,784.72 10,788.00 23.1K
11:01 10,788.26 10,789.70 10,787.63 10,788.98 31.2K
11:02 10,789.73 10,789.73 10,787.03 10,787.03 15.3K
11:03 10,787.80 10,787.80 10,785.73 10,785.73 20.2K
11:04 10,784.94 10,785.31 10,781.51 10,781.51 56.0K
11:05 10,782.91 10,785.74 10,782.91 10,784.56 30.7K
11:06 10,784.37 10,785.27 10,784.11 10,784.11 19.7K
11:07 10,783.31 10,783.31 10,780.47 10,780.47 42.2K
11:08 10,780.66 10,781.62 10,780.55 10,781.62 18.2K
11:09 10,782.75 10,783.38 10,781.46 10,781.46 29.6K
11:10 10,782.60 10,785.56 10,782.60 10,785.56 37.1K
11:11 10,785.35 10,785.86 10,783.65 10,783.65 22.0K
11:12 10,782.18 10,782.18 10,776.37 10,776.37 59.5K
11:13 10,777.43 10,784.45 10,777.43 10,784.45 25.2K
11:14 10,784.40 10,785.52 10,783.59 10,785.52 37.4K
11:15 10,785.75 10,788.04 10,785.75 10,788.04 22.0K
11:16 10,787.03 10,788.88 10,787.03 10,788.56 34.8K
11:17 10,788.52 10,789.95 10,788.52 10,789.74 24.8K
11:18 10,791.95 10,792.10 10,791.38 10,792.10 69.9K
11:19 10,792.69 10,794.94 10,792.69 10,794.10 54.7K
11:20 10,793.59 10,797.34 10,793.59 10,797.34 52.2K
11:21 10,796.58 10,796.58 10,794.56 10,794.56 28.2K
11:22 10,797.24 10,797.78 10,797.13 10,797.40 41.9K
11:23 10,796.22 10,796.22 10,794.76 10,794.84 59.5K
11:24 10,794.69 10,794.69 10,792.54 10,792.54 59.7K
11:25 10,790.70 10,790.70 10,787.62 10,787.62 71.1K
11:26 10,786.16 10,786.16 10,781.47 10,781.47 48.8K
11:27 10,783.77 10,784.02 10,781.73 10,781.73 26.8K
11:28 10,781.75 10,781.75 10,777.30 10,777.30 36.0K
11:29 10,776.96 10,778.05 10,776.35 10,776.35 34.1K
11:30 10,774.95 10,776.04 10,774.16 10,774.16 153.4K
11:31 10,774.57 10,775.90 10,774.57 10,775.90 33.8K
11:32 10,776.24 10,780.33 10,776.24 10,780.23 25.6K
11:33 10,777.42 10,778.91 10,777.41 10,777.41 47.9K
11:34 10,776.24 10,776.66 10,774.35 10,774.35 22.5K
11:35 10,771.24 10,771.24 10,768.83 10,769.00 66.3K
11:36 10,768.53 10,769.49 10,766.10 10,766.10 59.2K
11:37 10,762.89 10,766.34 10,762.61 10,762.61 69.7K
11:38 10,761.48 10,762.40 10,757.75 10,757.75 63.6K
11:39 10,756.26 10,757.67 10,755.99 10,755.99 38.5K
11:40 10,756.90 10,757.22 10,756.17 10,756.99 166.3K
11:41 10,754.94 10,754.94 10,750.21 10,750.21 88.5K
11:42 10,750.73 10,750.73 10,747.40 10,748.35 96.1K
11:43 10,748.19 10,749.06 10,748.19 10,748.56 21.8K
11:44 10,747.81 10,747.83 10,746.57 10,746.57 27.8K
11:45 10,748.20 10,749.65 10,748.20 10,749.65 25.3K
11:46 10,748.93 10,748.93 10,747.45 10,747.45 89.4K
11:47 10,746.48 10,746.63 10,745.43 10,745.76 48.5K
11:48 10,744.89 10,748.81 10,744.89 10,748.59 63.4K
11:49 10,749.88 10,753.48 10,749.88 10,753.48 48.8K
11:50 10,751.87 10,755.96 10,751.23 10,754.06 63.1K
11:51 10,753.79 10,757.72 10,753.79 10,757.72 32.4K
11:52 10,757.44 10,757.44 10,752.72 10,752.72 46.1K
11:53 10,752.91 10,753.17 10,751.00 10,751.00 44.0K
11:54 10,751.72 10,754.93 10,751.72 10,754.93 34.9K
11:55 10,753.94 10,754.06 10,753.21 10,753.21 27.5K
11:56 10,752.25 10,752.54 10,752.25 10,752.54 40.9K
11:57 10,753.02 10,755.96 10,753.02 10,755.96 39.5K
11:58 10,755.10 10,757.15 10,755.10 10,756.74 18.7K
11:59 10,756.66 10,757.67 10,756.66 10,757.67 43.9K
12:00 10,757.56 10,757.56 10,755.17 10,755.17 30.7K
12:01 10,754.80 10,755.82 10,754.53 10,754.53 31.0K
12:02 10,754.01 10,754.35 10,753.03 10,754.35 46.4K
12:03 10,756.25 10,757.46 10,754.95 10,754.95 59.9K
12:04 10,755.12 10,758.01 10,755.12 10,757.93 41.4K
12:05 10,758.66 10,760.24 10,758.33 10,760.24 23.3K
12:06 10,760.43 10,761.09 10,759.68 10,760.94 32.8K
12:07 10,760.18 10,760.18 10,759.10 10,759.20 29.1K
12:08 10,760.11 10,760.11 10,758.97 10,758.97 25.7K
12:09 10,761.91 10,761.91 10,757.15 10,757.15 50.0K
12:10 10,757.57 10,762.06 10,757.57 10,762.06 18.2K
12:11 10,762.17 10,762.17 10,760.35 10,760.35 27.6K
12:12 10,761.31 10,761.75 10,760.57 10,761.17 34.5K
12:13 10,760.28 10,760.28 10,758.61 10,759.89 26.9K
12:14 10,762.23 10,763.64 10,762.23 10,763.13 22.1K
12:15 10,763.43 10,764.64 10,763.14 10,764.64 48.6K
12:16 10,764.60 10,764.60 10,761.74 10,764.09 47.0K
12:17 10,766.81 10,769.71 10,766.81 10,769.71 30.8K
12:18 10,770.29 10,774.25 10,770.29 10,774.25 57.6K
12:19 10,773.01 10,773.68 10,772.86 10,772.86 53.1K
12:20 10,774.35 10,775.19 10,774.35 10,775.19 14.0K
12:21 10,776.11 10,776.11 10,774.17 10,776.06 26.8K
12:22 10,772.20 10,772.38 10,771.49 10,771.92 32.6K
12:23 10,773.03 10,775.13 10,773.03 10,775.13 50.3K
12:24 10,773.16 10,774.83 10,769.95 10,769.95 60.9K
12:25 10,768.61 10,770.50 10,768.34 10,770.50 19.7K
12:26 10,772.14 10,772.40 10,772.14 10,772.14 12.6K
12:27 10,772.23 10,772.98 10,771.49 10,771.60 20.6K
12:28 10,770.67 10,772.14 10,770.10 10,771.44 32.4K
12:29 10,771.77 10,772.96 10,771.77 10,772.79 19.0K
12:30 10,771.04 10,771.04 10,768.23 10,768.23 36.4K
12:31 10,767.40 10,771.14 10,767.40 10,771.14 25.3K
12:32 10,771.96 10,773.61 10,771.91 10,773.61 12.9K
12:33 10,776.91 10,778.18 10,776.91 10,778.18 37.5K
12:34 10,776.77 10,776.77 10,776.16 10,776.16 45.0K
12:35 10,775.88 10,775.88 10,774.45 10,774.45 25.2K
12:36 10,775.63 10,775.63 10,774.69 10,775.36 22.8K
12:37 10,774.54 10,774.54 10,773.31 10,773.31 26.5K
12:38 10,774.68 10,775.42 10,774.58 10,775.42 27.3K
12:39 10,776.35 10,779.62 10,776.35 10,779.23 59.0K
12:40 10,779.99 10,783.34 10,779.99 10,782.82 31.7K
12:41 10,781.81 10,782.50 10,781.81 10,782.50 21.0K
12:42 10,782.07 10,783.31 10,782.07 10,783.31 22.3K
12:43 10,783.87 10,784.45 10,783.87 10,784.45 19.8K
12:44 10,784.98 10,785.72 10,783.86 10,785.72 22.9K
12:45 10,784.69 10,784.69 10,780.57 10,780.57 36.4K
12:46 10,780.25 10,780.25 10,779.32 10,779.53 27.5K
12:47 10,777.32 10,780.18 10,777.15 10,777.15 38.2K
12:48 10,778.42 10,778.42 10,777.00 10,778.14 20.9K
12:49 10,778.49 10,779.75 10,778.49 10,779.75 29.6K
12:50 10,779.45 10,779.87 10,779.45 10,779.87 33.5K
12:51 10,779.58 10,779.61 10,778.51 10,779.61 17.5K
12:52 10,779.23 10,780.57 10,778.97 10,780.57 20.7K
12:53 10,781.04 10,781.53 10,779.80 10,779.90 28.8K
12:54 10,778.94 10,778.94 10,775.21 10,775.21 32.0K
12:55 10,775.44 10,775.44 10,773.51 10,774.01 20.8K
12:56 10,771.07 10,772.15 10,769.88 10,769.88 27.4K
12:57 10,767.53 10,768.84 10,765.80 10,765.80 37.5K
12:58 10,766.47 10,767.68 10,766.46 10,767.68 22.4K
12:59 10,767.63 10,768.26 10,767.63 10,768.26 17.3K
13:00 10,769.23 10,769.23 10,764.92 10,764.92 40.2K
13:01 10,763.68 10,763.69 10,761.40 10,761.40 31.6K
13:02 10,761.39 10,762.65 10,761.39 10,762.19 18.9K
13:03 10,762.16 10,762.88 10,761.12 10,761.12 24.1K
13:04 10,763.64 10,764.65 10,762.91 10,762.97 19.7K
13:05 10,763.33 10,763.33 10,757.16 10,757.16 41.3K
13:06 10,754.66 10,754.66 10,751.98 10,751.98 51.1K
13:07 10,753.26 10,754.94 10,750.20 10,750.20 67.8K
13:08 10,750.31 10,752.65 10,750.31 10,752.65 31.8K
13:09 10,752.39 10,752.39 10,751.06 10,751.06 14.2K
13:10 10,752.13 10,752.55 10,748.81 10,749.00 29.7K
13:11 10,749.11 10,749.77 10,749.10 10,749.63 29.1K
13:12 10,749.72 10,750.89 10,749.72 10,750.89 18.0K
13:13 10,752.65 10,752.86 10,750.80 10,751.76 33.1K
13:14 10,750.99 10,750.99 10,749.07 10,749.07 30.3K
13:15 10,750.04 10,750.09 10,749.17 10,750.09 41.3K
13:16 10,753.28 10,753.68 10,752.71 10,752.71 43.5K
13:17 10,752.58 10,753.81 10,752.58 10,753.05 24.6K
13:18 10,752.71 10,753.73 10,752.51 10,753.73 38.8K
13:19 10,755.24 10,756.67 10,755.24 10,755.54 36.2K
13:20 10,754.68 10,754.68 10,752.21 10,752.21 51.7K
13:21 10,753.71 10,753.71 10,751.10 10,751.10 23.8K
13:22 10,748.64 10,748.64 10,743.82 10,743.82 39.3K
13:23 10,741.62 10,742.67 10,741.62 10,742.45 33.1K
13:24 10,743.25 10,745.13 10,743.17 10,745.13 22.5K
13:25 10,748.44 10,748.44 10,741.72 10,741.72 43.1K
13:26 10,742.58 10,742.58 10,741.02 10,741.67 17.3K
13:27 10,743.09 10,743.09 10,736.41 10,736.41 30.9K
13:28 10,733.10 10,733.10 10,725.47 10,725.47 51.8K
13:29 10,723.30 10,723.30 10,718.54 10,719.58 76.3K
13:30 10,721.34 10,721.34 10,719.82 10,719.82 20.4K
13:31 10,722.22 10,726.07 10,722.22 10,724.77 28.1K
13:32 10,726.04 10,726.04 10,721.37 10,721.37 28.4K
13:33 10,719.28 10,719.28 10,714.76 10,714.76 57.5K
13:34 10,715.87 10,715.87 10,711.08 10,711.08 36.4K
13:35 10,713.68 10,717.70 10,711.26 10,717.70 55.6K
13:36 10,719.57 10,719.68 10,718.08 10,718.59 49.2K
13:37 10,717.23 10,721.11 10,717.23 10,720.44 33.0K
13:38 10,719.82 10,722.49 10,719.82 10,719.99 47.4K
13:39 10,719.55 10,721.91 10,715.68 10,715.68 62.1K
13:40 10,717.35 10,718.91 10,717.35 10,718.91 31.5K
13:41 10,719.26 10,723.76 10,719.26 10,723.49 40.8K
13:42 10,727.26 10,728.36 10,726.49 10,728.36 55.6K
13:43 10,729.17 10,730.09 10,727.53 10,727.53 25.9K
13:44 10,726.79 10,726.79 10,722.67 10,722.67 33.5K
13:45 10,724.36 10,724.36 10,722.66 10,722.66 21.5K
13:46 10,722.99 10,726.12 10,722.99 10,723.76 29.7K
13:47 10,721.41 10,721.41 10,719.98 10,719.98 18.8K
13:48 10,718.55 10,736.89 10,718.55 10,736.89 90.6K
13:49 10,737.82 10,737.82 10,734.19 10,737.37 55.3K
13:50 10,736.66 10,736.66 10,733.00 10,733.97 28.5K
13:51 10,736.99 10,737.27 10,731.93 10,731.93 35.4K
13:52 10,730.68 10,731.19 10,727.36 10,727.36 28.0K
13:53 10,731.02 10,731.02 10,730.46 10,730.46 32.0K
13:54 10,729.51 10,730.54 10,727.19 10,728.12 32.9K
13:55 10,726.59 10,726.66 10,721.87 10,726.66 34.6K
13:56 10,726.42 10,726.42 10,723.08 10,723.08 15.6K
13:57 10,722.29 10,722.90 10,722.14 10,722.14 18.0K
13:58 10,722.72 10,727.32 10,722.72 10,725.77 46.1K
13:59 10,725.57 10,726.37 10,725.54 10,725.54 27.7K
14:00 10,724.09 10,725.05 10,721.54 10,725.05 38.5K
14:01 10,725.95 10,727.00 10,723.58 10,723.58 30.2K
14:02 10,720.72 10,721.24 10,719.03 10,719.03 54.4K
14:03 10,719.17 10,724.74 10,719.17 10,724.74 32.6K
14:04 10,724.60 10,727.26 10,724.60 10,727.26 23.5K
14:05 10,724.26 10,724.26 10,722.93 10,722.93 32.0K
14:06 10,720.21 10,720.42 10,719.72 10,719.72 50.9K
14:07 10,719.14 10,721.45 10,719.14 10,720.81 40.3K
14:08 10,721.50 10,725.75 10,721.50 10,725.75 27.3K
14:09 10,727.65 10,728.49 10,727.65 10,727.73 28.1K
14:10 10,727.17 10,727.17 10,725.50 10,726.24 27.0K
14:11 10,726.78 10,727.31 10,724.14 10,724.14 35.9K
14:12 10,722.98 10,725.32 10,722.98 10,723.91 39.1K
14:13 10,725.07 10,725.07 10,722.66 10,723.82 29.9K
14:14 10,724.55 10,724.88 10,721.70 10,721.70 17.2K
14:15 10,721.30 10,722.56 10,721.30 10,722.56 27.2K
14:16 10,721.92 10,721.92 10,716.30 10,716.30 87.8K
14:17 10,715.84 10,717.66 10,715.84 10,717.66 35.0K
14:18 10,719.28 10,719.87 10,716.34 10,716.34 46.2K
14:19 10,717.38 10,718.42 10,715.60 10,715.70 41.0K
14:20 10,715.39 10,715.77 10,714.64 10,715.49 33.5K
14:21 10,715.35 10,717.59 10,714.15 10,717.59 41.6K
14:22 10,717.52 10,719.32 10,717.52 10,718.72 30.0K
14:23 10,718.54 10,724.24 10,718.54 10,724.24 49.3K
14:24 10,723.04 10,724.35 10,723.04 10,723.79 31.1K
14:25 10,721.89 10,721.89 10,720.36 10,720.57 45.1K
14:26 10,720.22 10,720.22 10,716.76 10,716.76 37.7K
14:27 10,715.42 10,715.42 10,714.51 10,714.94 19.5K
14:28 10,715.11 10,715.24 10,714.33 10,714.33 20.4K
14:29 10,714.32 10,715.13 10,714.32 10,714.59 17.7K
14:30 10,714.40 10,717.61 10,714.40 10,717.61 37.9K
14:31 10,717.85 10,717.85 10,711.72 10,711.72 63.6K
14:32 10,713.98 10,716.99 10,713.98 10,715.80 33.3K
14:33 10,715.26 10,715.73 10,715.26 10,715.63 19.1K
14:34 10,717.07 10,717.20 10,715.94 10,715.94 27.9K
14:35 10,715.11 10,715.34 10,715.10 10,715.20 33.3K
14:36 10,714.83 10,714.83 10,710.04 10,710.04 42.2K
14:37 10,710.10 10,710.55 10,707.98 10,707.98 23.9K
14:38 10,707.14 10,707.14 10,705.23 10,705.23 44.9K
14:39 10,703.83 10,705.88 10,703.83 10,705.88 37.1K
14:40 10,705.42 10,716.09 10,705.42 10,716.09 53.7K
14:41 10,713.56 10,713.56 10,711.58 10,711.58 39.0K
14:42 10,712.67 10,713.14 10,711.27 10,711.27 24.3K
14:43 10,711.93 10,711.93 10,706.53 10,706.53 57.4K
14:44 10,705.25 10,705.25 10,702.79 10,703.12 37.6K
14:45 10,703.18 10,704.00 10,701.16 10,701.16 38.6K
14:46 10,700.38 10,701.01 10,698.43 10,698.43 41.9K
14:47 10,698.03 10,699.18 10,698.03 10,699.18 32.5K
14:48 10,698.15 10,699.58 10,696.10 10,699.58 57.8K
14:49 10,700.81 10,704.75 10,700.81 10,703.36 73.5K
14:50 10,702.50 10,703.90 10,702.50 10,703.90 27.0K
14:51 10,702.51 10,702.51 10,694.49 10,694.49 75.1K
14:52 10,695.28 10,699.32 10,690.87 10,690.87 167.1K
14:53 10,687.08 10,689.61 10,684.36 10,689.61 96.0K
14:54 10,684.33 10,687.06 10,684.33 10,687.06 52.7K
14:55 10,691.17 10,693.13 10,690.27 10,690.69 37.0K
14:56 10,685.22 10,688.79 10,685.22 10,688.79 55.2K
14:57 10,687.88 10,687.88 10,684.37 10,684.60 77.2K
14:58 10,685.66 10,686.74 10,685.21 10,686.74 36.7K
14:59 10,686.47 10,687.08 10,682.52 10,682.52 73.1K
15:00 10,679.73 10,679.73 10,675.32 10,677.26 91.1K
15:01 10,677.58 10,677.58 10,664.11 10,664.11 88.2K
15:02 10,664.41 10,666.19 10,661.27 10,662.68 59.7K
15:03 10,663.99 10,663.99 10,657.67 10,657.67 65.6K
15:04 10,656.87 10,661.91 10,656.87 10,661.91 83.7K
15:05 10,658.09 10,658.99 10,654.71 10,654.71 84.8K
15:06 10,656.84 10,657.84 10,652.34 10,657.84 59.0K
15:07 10,658.33 10,658.93 10,653.18 10,657.15 59.3K
15:08 10,654.90 10,660.65 10,654.90 10,660.65 95.8K
15:09 10,658.78 10,658.78 10,656.05 10,656.05 123.2K
15:10 10,655.10 10,656.45 10,652.60 10,652.60 81.2K
15:11 10,651.34 10,654.00 10,651.34 10,651.51 86.5K
15:12 10,648.93 10,648.93 10,642.76 10,642.76 76.8K
15:13 10,643.69 10,645.65 10,643.69 10,645.65 69.2K
15:14 10,644.14 10,646.61 10,642.52 10,646.61 152.9K
15:15 10,645.53 10,648.67 10,645.53 10,647.99 118.3K
15:16 10,649.49 10,653.49 10,649.49 10,651.37 109.7K
15:17 10,650.94 10,654.61 10,650.94 10,654.54 58.8K
15:18 10,654.05 10,655.10 10,653.38 10,653.38 99.0K
15:19 10,651.19 10,651.19 10,644.83 10,646.39 131.4K
15:20 10,645.83 10,645.83 10,642.15 10,644.09 85.5K
15:21 10,646.50 10,646.50 10,644.34 10,644.70 74.5K
15:22 10,645.11 10,645.11 10,643.31 10,643.31 73.5K
15:23 10,643.98 10,644.93 10,643.73 10,643.73 105.7K
15:24 10,642.95 10,642.95 10,639.61 10,639.64 66.0K
15:25 10,637.40 10,637.40 10,632.43 10,632.43 85.4K
15:26 10,631.01 10,633.06 10,631.01 10,632.48 90.5K
15:27 10,633.52 10,633.52 10,630.10 10,631.02 90.5K
15:28 10,629.69 10,629.69 10,622.29 10,622.29 87.9K
15:29 10,620.63 10,620.63 10,615.52 10,615.52 114.9K
15:30 10,616.41 10,618.24 10,615.55 10,618.24 76.8K
15:31 10,621.94 10,625.45 10,621.19 10,625.45 111.4K
15:32 10,625.36 10,627.55 10,625.36 10,627.53 90.1K
15:33 10,629.59 10,632.40 10,629.59 10,632.40 84.6K
15:34 10,632.43 10,634.61 10,629.46 10,634.61 94.9K
15:35 10,632.13 10,633.46 10,628.33 10,628.33 104.3K
15:36 10,628.31 10,628.31 10,624.27 10,627.32 91.8K
15:37 10,624.24 10,624.31 10,620.97 10,621.88 152.4K
15:38 10,621.52 10,621.52 10,617.11 10,617.33 63.0K
15:39 10,617.29 10,617.29 10,615.71 10,615.84 94.6K
15:40 10,614.60 10,614.60 10,608.47 10,608.47 107.5K
15:41 10,607.54 10,608.59 10,606.36 10,606.36 113.6K
15:42 10,606.70 10,608.82 10,606.29 10,608.82 85.7K
15:43 10,610.35 10,616.01 10,610.35 10,613.97 101.1K
15:44 10,616.66 10,618.65 10,616.66 10,618.65 63.6K
15:45 10,623.77 10,623.77 10,621.55 10,623.32 110.7K
15:46 10,624.71 10,635.53 10,624.32 10,635.53 146.5K
15:47 10,635.31 10,635.31 10,633.66 10,634.18 132.1K
15:48 10,633.37 10,635.78 10,632.81 10,635.65 152.3K
15:49 10,634.01 10,643.51 10,634.01 10,643.51 139.9K
15:50 10,647.05 10,655.16 10,647.05 10,654.34 349.7K
15:51 10,652.78 10,654.73 10,652.78 10,653.47 165.8K
15:52 10,654.74 10,658.25 10,654.74 10,658.25 172.4K
15:53 10,658.45 10,659.31 10,654.34 10,654.34 201.7K
15:54 10,655.74 10,659.30 10,655.74 10,657.65 226.9K
15:55 10,656.13 10,658.04 10,656.13 10,657.47 257.8K
15:56 10,656.69 10,660.48 10,656.69 10,660.48 311.1K
15:57 10,659.68 10,660.91 10,659.68 10,660.91 304.4K
15:58 10,661.29 10,661.29 10,656.96 10,658.82 310.9K
15:59 10,658.59 10,667.71 10,658.59 10,667.71 445.3K
16:00 10,664.63 10,668.45 10,664.63 10,668.45 23,584.1K
16:01 10,668.45 10,668.45 10,668.45 10,668.45 4.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし