S

TRGSPTS40
🏛️ カナダ →
12,965.09
最終更新: 2025-10-06
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 10,668.45 10,668.45 10,505.38 10,508.26 4,867.3K
09:31 10,507.11 10,508.02 10,503.20 10,508.02 99.5K
09:32 10,509.01 10,509.93 10,499.13 10,499.13 115.1K
09:33 10,493.79 10,493.79 10,486.07 10,489.89 146.1K
09:34 10,488.28 10,492.67 10,488.28 10,492.67 102.2K
09:35 10,489.84 10,489.84 10,475.65 10,475.65 152.3K
09:36 10,466.88 10,466.88 10,443.40 10,445.17 227.7K
09:37 10,444.04 10,444.04 10,437.17 10,441.60 191.2K
09:38 10,445.18 10,455.22 10,445.00 10,445.00 118.2K
09:39 10,446.83 10,448.92 10,446.83 10,448.92 131.1K
09:40 10,445.78 10,459.09 10,445.78 10,459.09 157.5K
09:41 10,456.97 10,456.97 10,441.22 10,441.22 119.2K
09:42 10,442.55 10,446.10 10,441.33 10,441.33 114.8K
09:43 10,437.55 10,437.55 10,407.72 10,411.93 417.7K
09:44 10,415.88 10,428.99 10,411.41 10,424.78 176.6K
09:45 10,416.33 10,421.95 10,416.33 10,421.95 125.6K
09:46 10,416.05 10,417.62 10,408.02 10,417.62 165.1K
09:47 10,413.13 10,423.35 10,413.13 10,418.18 150.5K
09:48 10,414.40 10,414.98 10,414.40 10,414.42 169.5K
09:49 10,417.00 10,421.02 10,415.62 10,415.62 157.9K
09:50 10,424.55 10,434.29 10,420.52 10,420.52 200.8K
09:51 10,416.04 10,418.69 10,416.04 10,416.49 96.3K
09:52 10,419.89 10,422.18 10,418.87 10,418.87 81.8K
09:53 10,421.53 10,421.53 10,414.13 10,414.13 197.8K
09:54 10,416.14 10,418.15 10,416.14 10,417.31 144.4K
09:55 10,418.21 10,418.21 10,413.66 10,415.42 185.4K
09:56 10,413.14 10,416.82 10,410.60 10,416.82 121.8K
09:57 10,420.77 10,421.26 10,418.23 10,418.23 181.6K
09:58 10,416.89 10,418.51 10,412.86 10,412.86 104.9K
09:59 10,411.65 10,413.16 10,411.08 10,411.73 173.4K
10:00 10,413.39 10,414.43 10,407.36 10,407.71 198.0K
10:01 10,405.40 10,412.52 10,405.40 10,412.52 165.0K
10:02 10,410.73 10,412.90 10,410.73 10,410.86 84.7K
10:03 10,423.60 10,423.60 10,406.74 10,406.74 209.5K
10:04 10,406.74 10,413.91 10,406.74 10,413.91 133.3K
10:05 10,412.12 10,415.58 10,412.12 10,414.62 106.8K
10:06 10,414.27 10,415.57 10,411.44 10,411.44 95.1K
10:07 10,408.56 10,408.56 10,406.03 10,406.03 93.2K
10:08 10,407.04 10,410.15 10,405.82 10,410.15 90.3K
10:09 10,413.45 10,414.04 10,412.33 10,414.04 107.5K
10:10 10,410.55 10,410.55 10,405.68 10,405.68 156.8K
10:11 10,404.39 10,420.59 10,404.39 10,418.07 157.8K
10:12 10,418.07 10,422.34 10,418.07 10,422.34 66.3K
10:13 10,417.00 10,417.00 10,409.36 10,409.36 111.4K
10:14 10,414.87 10,414.87 10,411.56 10,411.56 113.4K
10:15 10,413.76 10,414.76 10,413.63 10,414.76 98.7K
10:16 10,411.15 10,413.95 10,408.33 10,408.33 126.9K
10:17 10,409.75 10,410.52 10,406.53 10,406.53 145.1K
10:18 10,407.92 10,407.92 10,402.37 10,402.37 143.3K
10:19 10,405.39 10,405.39 10,396.46 10,396.46 206.3K
10:20 10,396.46 10,397.05 10,394.82 10,394.82 135.0K
10:21 10,394.82 10,399.82 10,393.23 10,393.23 129.6K
10:22 10,390.59 10,390.59 10,384.49 10,389.67 186.2K
10:23 10,389.37 10,392.67 10,389.37 10,389.38 103.2K
10:24 10,389.09 10,389.09 10,386.80 10,388.89 91.7K
10:25 10,388.43 10,388.43 10,386.66 10,386.66 98.4K
10:26 10,386.28 10,386.28 10,383.95 10,385.34 93.4K
10:27 10,386.21 10,391.51 10,386.21 10,391.51 116.0K
10:28 10,393.81 10,395.76 10,393.81 10,395.39 81.8K
10:29 10,395.67 10,403.15 10,395.67 10,396.90 131.1K
10:30 10,397.60 10,402.49 10,397.60 10,402.49 92.1K
10:31 10,406.00 10,406.00 10,402.76 10,402.76 71.4K
10:32 10,401.93 10,404.30 10,401.08 10,401.08 70.6K
10:33 10,405.09 10,410.25 10,404.98 10,410.25 115.7K
10:34 10,410.02 10,415.93 10,408.99 10,410.12 131.8K
10:35 10,415.05 10,416.89 10,415.05 10,416.18 102.3K
10:36 10,411.94 10,411.94 10,407.07 10,407.07 119.2K
10:37 10,405.85 10,405.85 10,398.72 10,402.31 111.9K
10:38 10,397.30 10,397.30 10,388.79 10,388.79 104.4K
10:39 10,390.31 10,390.31 10,382.83 10,382.83 79.7K
10:40 10,378.30 10,378.30 10,373.70 10,373.70 183.2K
10:41 10,374.35 10,374.85 10,373.35 10,373.35 114.0K
10:42 10,372.75 10,374.20 10,371.70 10,373.50 83.3K
10:43 10,378.48 10,378.48 10,375.82 10,375.84 119.5K
10:44 10,376.22 10,378.38 10,376.06 10,377.63 58.4K
10:45 10,379.74 10,379.74 10,376.01 10,379.22 81.0K
10:46 10,380.17 10,380.17 10,373.17 10,373.17 112.9K
10:47 10,373.20 10,373.31 10,370.26 10,371.83 100.0K
10:48 10,376.90 10,376.90 10,373.78 10,373.78 113.2K
10:49 10,376.06 10,379.19 10,376.06 10,379.19 94.2K
10:50 10,375.19 10,375.19 10,372.87 10,372.87 112.0K
10:51 10,372.41 10,374.39 10,371.36 10,372.61 74.5K
10:52 10,370.52 10,371.65 10,366.41 10,366.41 88.2K
10:53 10,369.18 10,369.18 10,366.09 10,366.09 61.8K
10:54 10,367.67 10,367.67 10,366.80 10,366.80 64.5K
10:55 10,365.04 10,365.04 10,361.20 10,361.25 47.9K
10:56 10,358.86 10,362.04 10,358.86 10,362.04 183.0K
10:57 10,359.86 10,359.86 10,357.27 10,358.69 81.6K
10:58 10,356.40 10,356.40 10,351.03 10,351.03 90.0K
10:59 10,351.03 10,351.66 10,348.92 10,348.92 88.5K
11:00 10,348.29 10,349.34 10,347.72 10,348.86 58.5K
11:01 10,347.25 10,347.25 10,344.17 10,345.19 133.2K
11:02 10,346.64 10,348.02 10,345.30 10,345.30 67.1K
11:03 10,346.24 10,346.24 10,342.50 10,342.50 95.9K
11:04 10,341.56 10,341.56 10,329.56 10,329.56 141.9K
11:05 10,327.99 10,327.99 10,326.45 10,326.45 96.3K
11:06 10,330.92 10,334.74 10,330.92 10,334.74 59.4K
11:07 10,343.83 10,343.83 10,340.35 10,341.10 132.4K
11:08 10,339.27 10,339.27 10,333.93 10,333.93 97.6K
11:09 10,330.71 10,330.71 10,323.98 10,323.98 80.6K
11:10 10,322.07 10,322.07 10,317.23 10,317.23 83.4K
11:11 10,318.99 10,327.73 10,318.99 10,327.73 105.7K
11:12 10,327.73 10,331.58 10,327.73 10,331.58 91.2K
11:13 10,333.09 10,333.09 10,329.48 10,329.48 87.3K
11:14 10,330.50 10,331.37 10,330.50 10,331.03 97.9K
11:15 10,331.03 10,332.70 10,328.95 10,330.86 127.1K
11:16 10,330.71 10,332.38 10,330.71 10,332.38 107.6K
11:17 10,330.61 10,330.61 10,323.27 10,323.34 143.2K
11:18 10,326.75 10,327.90 10,322.73 10,322.73 97.7K
11:19 10,322.92 10,322.92 10,318.59 10,318.59 118.6K
11:20 10,317.84 10,323.43 10,317.84 10,322.76 108.4K
11:21 10,321.95 10,325.72 10,321.95 10,325.72 94.3K
11:22 10,326.40 10,326.40 10,318.58 10,319.49 144.2K
11:23 10,320.72 10,320.72 10,314.91 10,315.75 116.8K
11:24 10,311.63 10,313.12 10,311.63 10,312.78 117.3K
11:25 10,312.11 10,312.11 10,308.77 10,308.77 101.6K
11:26 10,307.65 10,311.35 10,307.65 10,309.86 136.6K
11:27 10,311.87 10,313.66 10,311.70 10,312.69 76.0K
11:28 10,310.91 10,314.16 10,310.91 10,314.16 82.0K
11:29 10,314.90 10,314.90 10,311.88 10,312.21 124.1K
11:30 10,323.58 10,327.40 10,323.58 10,324.22 170.0K
11:31 10,328.32 10,328.32 10,326.42 10,327.81 65.1K
11:32 10,327.63 10,339.26 10,327.63 10,339.26 108.2K
11:33 10,340.92 10,340.92 10,338.86 10,338.86 91.3K
11:34 10,333.64 10,333.64 10,333.53 10,333.63 67.7K
11:35 10,328.92 10,330.48 10,328.92 10,329.68 113.1K
11:36 10,329.68 10,334.13 10,329.68 10,330.24 77.0K
11:37 10,326.49 10,326.49 10,325.37 10,325.76 63.7K
11:38 10,329.61 10,329.61 10,322.77 10,322.77 65.8K
11:39 10,322.32 10,323.24 10,322.32 10,323.24 65.5K
11:40 10,322.36 10,325.46 10,320.65 10,325.46 55.1K
11:41 10,325.46 10,325.46 10,320.84 10,320.84 45.3K
11:42 10,320.97 10,321.95 10,320.97 10,321.95 65.1K
11:43 10,318.68 10,327.58 10,318.68 10,326.63 86.4K
11:44 10,327.63 10,328.96 10,326.73 10,328.96 45.4K
11:45 10,329.14 10,329.50 10,328.95 10,329.50 47.0K
11:46 10,330.08 10,332.54 10,328.77 10,332.54 75.9K
11:47 10,330.28 10,330.77 10,329.51 10,329.51 57.8K
11:48 10,326.94 10,327.92 10,323.72 10,323.72 84.5K
11:49 10,327.32 10,329.27 10,327.32 10,328.98 57.9K
11:50 10,335.21 10,335.21 10,334.23 10,335.04 62.5K
11:51 10,334.50 10,335.19 10,334.02 10,334.02 55.7K
11:52 10,336.97 10,336.97 10,335.70 10,335.70 77.1K
11:53 10,338.89 10,341.95 10,338.89 10,341.83 71.2K
11:54 10,341.69 10,341.69 10,338.37 10,338.46 46.5K
11:55 10,339.38 10,339.93 10,339.38 10,339.93 41.5K
11:56 10,340.47 10,342.19 10,339.90 10,341.91 57.7K
11:57 10,341.94 10,341.94 10,340.60 10,341.44 32.2K
11:58 10,340.91 10,340.91 10,338.87 10,338.87 70.5K
11:59 10,337.64 10,337.64 10,334.59 10,334.59 51.7K
12:00 10,333.04 10,340.56 10,333.04 10,340.56 78.8K
12:01 10,340.84 10,340.84 10,338.34 10,338.34 55.6K
12:02 10,342.96 10,348.13 10,342.96 10,348.13 70.7K
12:03 10,349.97 10,354.24 10,349.97 10,354.24 63.9K
12:04 10,356.65 10,362.36 10,356.09 10,361.22 82.9K
12:05 10,364.88 10,366.67 10,364.79 10,366.67 58.5K
12:06 10,366.72 10,366.78 10,363.42 10,363.42 61.7K
12:07 10,364.37 10,364.84 10,361.94 10,361.94 64.2K
12:08 10,360.73 10,360.73 10,351.86 10,351.86 80.8K
12:09 10,354.02 10,355.39 10,353.91 10,353.91 72.5K
12:10 10,353.33 10,357.83 10,353.33 10,357.83 70.7K
12:11 10,357.99 10,363.33 10,357.99 10,363.33 48.0K
12:12 10,363.53 10,363.53 10,357.21 10,357.21 45.0K
12:13 10,359.12 10,359.12 10,356.98 10,357.10 35.5K
12:14 10,358.04 10,358.04 10,353.08 10,353.08 43.4K
12:15 10,353.08 10,354.40 10,353.08 10,354.40 39.4K
12:16 10,355.73 10,357.51 10,355.73 10,356.10 48.7K
12:17 10,356.08 10,356.08 10,352.32 10,352.32 40.0K
12:18 10,352.66 10,354.72 10,352.66 10,354.72 36.9K
12:19 10,356.29 10,365.14 10,356.29 10,364.87 97.5K
12:20 10,364.58 10,374.05 10,364.58 10,374.05 95.0K
12:21 10,374.78 10,374.78 10,373.35 10,374.44 64.4K
12:22 10,375.06 10,376.62 10,373.84 10,376.62 80.8K
12:23 10,376.88 10,376.88 10,375.10 10,375.75 32.9K
12:24 10,376.31 10,376.31 10,373.49 10,373.49 61.2K
12:25 10,371.67 10,375.81 10,371.67 10,375.46 37.8K
12:26 10,375.91 10,379.61 10,375.91 10,379.61 44.5K
12:27 10,380.71 10,386.75 10,380.71 10,386.75 72.5K
12:28 10,387.89 10,389.75 10,387.89 10,389.75 35.6K
12:29 10,389.80 10,389.80 10,387.62 10,387.62 53.1K
12:30 10,386.44 10,387.73 10,385.97 10,387.73 57.0K
12:31 10,385.92 10,385.92 10,377.68 10,377.68 79.9K
12:32 10,382.34 10,384.91 10,382.34 10,384.91 54.3K
12:33 10,387.69 10,387.69 10,381.02 10,381.02 43.0K
12:34 10,382.41 10,384.33 10,382.41 10,384.33 44.8K
12:35 10,385.43 10,389.10 10,385.43 10,389.10 31.5K
12:36 10,387.08 10,399.24 10,387.08 10,399.24 84.9K
12:37 10,398.40 10,402.60 10,398.40 10,402.60 53.0K
12:38 10,401.15 10,402.87 10,401.15 10,402.87 53.4K
12:39 10,402.61 10,402.93 10,401.46 10,401.46 47.3K
12:40 10,400.70 10,401.50 10,400.50 10,401.50 46.3K
12:41 10,402.39 10,402.39 10,395.30 10,399.14 83.2K
12:42 10,396.09 10,398.25 10,393.79 10,394.41 48.0K
12:43 10,389.69 10,390.30 10,387.95 10,389.75 51.2K
12:44 10,391.02 10,392.68 10,391.02 10,392.33 44.2K
12:45 10,392.84 10,398.66 10,392.35 10,398.66 51.1K
12:46 10,402.95 10,404.81 10,402.95 10,402.98 45.9K
12:47 10,403.39 10,403.39 10,396.74 10,398.04 66.1K
12:48 10,394.73 10,396.10 10,393.82 10,396.10 40.9K
12:49 10,396.01 10,396.01 10,393.45 10,393.65 32.2K
12:50 10,393.10 10,394.78 10,388.73 10,388.73 51.3K
12:51 10,386.78 10,386.78 10,383.79 10,385.28 31.9K
12:52 10,383.21 10,383.21 10,379.35 10,379.35 55.5K
12:53 10,377.91 10,377.91 10,376.39 10,377.05 35.5K
12:54 10,378.35 10,384.42 10,378.35 10,384.42 73.7K
12:55 10,384.13 10,384.18 10,382.35 10,382.35 29.1K
12:56 10,381.68 10,381.68 10,376.89 10,376.89 50.0K
12:57 10,376.75 10,377.22 10,375.97 10,377.22 24.5K
12:58 10,378.69 10,378.69 10,378.02 10,378.02 32.8K
12:59 10,374.86 10,374.86 10,372.26 10,373.07 78.4K
13:00 10,373.21 10,377.94 10,373.21 10,377.94 29.7K
13:01 10,378.05 10,378.05 10,375.95 10,375.95 35.7K
13:02 10,375.67 10,376.83 10,375.44 10,376.64 58.7K
13:03 10,375.53 10,379.44 10,375.53 10,379.44 31.9K
13:04 10,378.91 10,379.81 10,376.30 10,376.30 37.6K
13:05 10,375.13 10,378.11 10,372.06 10,378.11 64.8K
13:06 10,378.33 10,383.29 10,378.33 10,383.06 34.7K
13:07 10,383.73 10,385.04 10,383.15 10,384.08 53.3K
13:08 10,385.05 10,392.39 10,385.05 10,392.39 39.5K
13:09 10,393.76 10,394.49 10,392.97 10,393.19 66.8K
13:10 10,393.18 10,398.19 10,393.18 10,398.19 101.5K
13:11 10,399.42 10,401.36 10,399.42 10,400.19 57.8K
13:12 10,398.74 10,403.82 10,398.74 10,403.82 54.0K
13:13 10,403.57 10,404.73 10,403.57 10,404.38 69.4K
13:14 10,404.85 10,408.96 10,404.85 10,408.96 39.6K
13:15 10,409.71 10,409.71 10,407.26 10,407.30 48.9K
13:16 10,407.28 10,407.28 10,399.26 10,399.26 72.2K
13:17 10,398.44 10,399.86 10,397.85 10,399.86 66.4K
13:18 10,398.53 10,399.02 10,396.97 10,398.34 47.6K
13:19 10,398.60 10,405.49 10,398.60 10,403.42 56.2K
13:20 10,402.42 10,402.42 10,401.33 10,401.33 34.8K
13:21 10,399.19 10,399.19 10,396.82 10,397.73 46.7K
13:22 10,398.27 10,398.27 10,395.34 10,395.34 28.9K
13:23 10,393.38 10,393.38 10,386.50 10,386.50 86.2K
13:24 10,388.19 10,388.19 10,386.58 10,387.79 36.4K
13:25 10,387.20 10,388.63 10,386.66 10,386.66 48.8K
13:26 10,388.51 10,388.51 10,387.86 10,387.86 57.5K
13:27 10,387.93 10,388.95 10,387.93 10,388.95 50.3K
13:28 10,388.95 10,388.95 10,385.33 10,385.33 50.0K
13:29 10,385.09 10,385.09 10,384.08 10,384.08 35.0K
13:30 10,381.90 10,381.90 10,376.94 10,376.94 81.6K
13:31 10,374.37 10,377.40 10,374.37 10,377.40 69.8K
13:32 10,378.78 10,380.37 10,378.78 10,379.36 33.9K
13:33 10,379.73 10,381.32 10,379.42 10,381.32 58.0K
13:34 10,380.48 10,380.48 10,377.42 10,377.42 54.2K
13:35 10,380.90 10,382.66 10,380.90 10,381.82 42.2K
13:36 10,381.82 10,381.82 10,380.73 10,381.60 44.4K
13:37 10,376.79 10,381.19 10,376.79 10,381.19 75.1K
13:38 10,384.20 10,384.20 10,382.46 10,382.46 42.6K
13:39 10,383.87 10,386.56 10,383.87 10,386.56 38.2K
13:40 10,389.19 10,391.03 10,389.19 10,391.03 47.9K
13:41 10,391.03 10,391.63 10,389.42 10,389.42 36.1K
13:42 10,388.95 10,393.30 10,388.95 10,393.30 38.3K
13:43 10,393.58 10,393.58 10,391.44 10,391.44 34.6K
13:44 10,391.44 10,392.18 10,389.85 10,392.18 40.3K
13:45 10,392.18 10,392.18 10,390.18 10,390.18 36.6K
13:46 10,390.03 10,391.85 10,390.03 10,391.82 30.4K
13:47 10,391.84 10,392.53 10,391.62 10,392.53 16.2K
13:48 10,393.85 10,393.85 10,390.73 10,390.73 45.7K
13:49 10,389.86 10,390.04 10,389.86 10,390.04 30.9K
13:50 10,390.21 10,390.21 10,384.22 10,384.61 57.6K
13:51 10,384.61 10,388.36 10,384.61 10,388.36 58.5K
13:52 10,388.61 10,393.07 10,388.61 10,393.07 52.1K
13:53 10,394.89 10,394.89 10,392.37 10,392.37 45.5K
13:54 10,392.05 10,392.35 10,391.78 10,392.35 24.0K
13:55 10,392.17 10,398.66 10,392.17 10,398.66 61.5K
13:56 10,398.01 10,398.64 10,397.57 10,397.60 52.9K
13:57 10,403.18 10,403.18 10,402.70 10,402.70 39.9K
13:58 10,402.21 10,405.96 10,402.21 10,405.96 33.1K
13:59 10,407.77 10,407.77 10,404.49 10,404.49 50.6K
14:00 10,403.86 10,403.86 10,402.41 10,402.41 30.4K
14:01 10,401.00 10,401.00 10,399.97 10,400.61 44.8K
14:02 10,402.32 10,408.39 10,402.32 10,407.21 65.7K
14:03 10,407.63 10,407.63 10,405.59 10,407.30 37.0K
14:04 10,409.08 10,415.17 10,409.08 10,415.17 70.7K
14:05 10,417.62 10,424.82 10,417.62 10,424.82 92.0K
14:06 10,423.85 10,425.21 10,423.85 10,425.21 51.0K
14:07 10,426.63 10,433.45 10,426.63 10,433.45 66.4K
14:08 10,435.71 10,441.15 10,435.71 10,441.15 112.0K
14:09 10,440.11 10,442.27 10,440.11 10,442.27 67.4K
14:10 10,441.40 10,442.60 10,438.39 10,438.39 71.3K
14:11 10,433.20 10,433.20 10,427.60 10,427.60 67.1K
14:12 10,427.74 10,428.60 10,427.37 10,428.60 47.1K
14:13 10,429.55 10,430.36 10,427.50 10,427.50 65.5K
14:14 10,425.80 10,426.61 10,423.78 10,426.61 58.0K
14:15 10,429.90 10,433.02 10,426.56 10,426.56 51.6K
14:16 10,427.30 10,432.35 10,427.09 10,432.35 50.3K
14:17 10,433.29 10,433.29 10,432.86 10,432.94 47.7K
14:18 10,433.11 10,434.51 10,431.28 10,434.51 33.2K
14:19 10,433.79 10,433.79 10,429.51 10,430.90 45.8K
14:20 10,430.41 10,432.10 10,430.41 10,432.01 68.3K
14:21 10,430.33 10,434.15 10,430.33 10,434.15 59.6K
14:22 10,433.72 10,433.72 10,433.33 10,433.65 35.3K
14:23 10,433.65 10,434.52 10,433.65 10,434.52 34.9K
14:24 10,436.32 10,436.32 10,434.02 10,434.45 76.4K
14:25 10,434.82 10,435.80 10,434.79 10,434.79 68.3K
14:26 10,434.79 10,436.13 10,430.10 10,430.10 83.4K
14:27 10,426.70 10,426.91 10,424.32 10,424.32 71.1K
14:28 10,424.05 10,427.02 10,424.00 10,427.02 52.8K
14:29 10,426.33 10,426.33 10,421.35 10,421.35 47.5K
14:30 10,421.04 10,422.90 10,420.60 10,422.90 81.7K
14:31 10,424.94 10,424.94 10,424.38 10,424.51 30.7K
14:32 10,420.60 10,421.55 10,420.60 10,421.55 51.5K
14:33 10,424.45 10,424.45 10,419.60 10,419.60 59.1K
14:34 10,420.95 10,421.88 10,419.77 10,419.77 55.3K
14:35 10,419.77 10,422.15 10,419.12 10,422.15 80.2K
14:36 10,421.88 10,427.00 10,420.74 10,427.00 74.0K
14:37 10,426.85 10,429.17 10,426.85 10,428.50 40.3K
14:38 10,430.33 10,431.78 10,430.33 10,431.78 41.2K
14:39 10,428.43 10,430.66 10,428.43 10,430.66 69.9K
14:40 10,430.20 10,432.27 10,430.20 10,431.68 42.2K
14:41 10,430.22 10,430.22 10,427.57 10,429.60 72.1K
14:42 10,429.60 10,429.60 10,427.84 10,429.12 63.5K
14:43 10,428.76 10,428.76 10,428.22 10,428.22 29.6K
14:44 10,432.84 10,434.67 10,432.84 10,434.52 104.7K
14:45 10,434.26 10,438.36 10,434.26 10,437.36 80.3K
14:46 10,437.36 10,444.23 10,437.36 10,444.23 55.7K
14:47 10,442.50 10,442.83 10,439.37 10,439.37 62.9K
14:48 10,436.82 10,437.24 10,436.82 10,437.09 47.7K
14:49 10,437.09 10,437.09 10,433.68 10,433.68 68.2K
14:50 10,434.39 10,435.10 10,434.39 10,435.10 35.4K
14:51 10,437.52 10,443.77 10,437.52 10,443.77 74.1K
14:52 10,447.97 10,454.17 10,447.97 10,454.17 102.7K
14:53 10,452.70 10,452.70 10,447.40 10,447.40 46.0K
14:54 10,445.35 10,446.51 10,444.24 10,444.24 50.6K
14:55 10,443.57 10,446.44 10,442.53 10,446.44 36.8K
14:56 10,446.44 10,447.67 10,446.11 10,446.63 52.3K
14:57 10,447.22 10,447.22 10,443.24 10,443.24 38.6K
14:58 10,441.54 10,441.54 10,438.25 10,439.16 49.1K
14:59 10,441.91 10,443.36 10,441.76 10,441.76 43.5K
15:00 10,440.63 10,440.63 10,438.18 10,440.09 64.6K
15:01 10,441.25 10,444.19 10,441.25 10,444.19 71.8K
15:02 10,444.01 10,444.01 10,443.63 10,443.65 62.5K
15:03 10,439.79 10,439.79 10,436.25 10,436.25 59.1K
15:04 10,434.73 10,434.73 10,431.09 10,431.09 83.7K
15:05 10,431.09 10,431.09 10,428.09 10,429.85 37.2K
15:06 10,431.25 10,431.25 10,428.18 10,428.18 44.1K
15:07 10,431.22 10,431.22 10,428.09 10,430.15 71.6K
15:08 10,430.06 10,432.74 10,430.06 10,431.65 53.4K
15:09 10,431.38 10,431.38 10,430.62 10,430.62 44.7K
15:10 10,439.69 10,441.84 10,439.69 10,440.70 123.2K
15:11 10,442.55 10,443.73 10,442.53 10,442.91 61.2K
15:12 10,442.91 10,443.77 10,442.91 10,443.77 48.3K
15:13 10,444.26 10,445.33 10,443.07 10,443.07 80.1K
15:14 10,442.31 10,442.31 10,440.01 10,440.01 49.6K
15:15 10,440.82 10,442.51 10,440.82 10,442.51 47.1K
15:16 10,438.52 10,438.52 10,436.52 10,436.52 67.8K
15:17 10,436.44 10,439.13 10,436.38 10,439.13 69.3K
15:18 10,440.79 10,444.17 10,440.34 10,444.10 54.3K
15:19 10,443.47 10,445.25 10,443.47 10,444.16 72.1K
15:20 10,441.20 10,441.20 10,440.16 10,440.16 70.1K
15:21 10,439.99 10,446.39 10,439.99 10,446.39 71.4K
15:22 10,447.31 10,451.81 10,446.85 10,451.81 57.9K
15:23 10,451.81 10,457.60 10,451.81 10,457.60 103.7K
15:24 10,457.20 10,459.96 10,457.20 10,459.96 66.7K
15:25 10,459.19 10,459.19 10,456.88 10,456.88 80.2K
15:26 10,456.45 10,456.45 10,454.18 10,455.76 58.9K
15:27 10,455.94 10,457.15 10,455.94 10,457.14 53.5K
15:28 10,454.47 10,454.47 10,450.71 10,450.71 57.1K
15:29 10,448.94 10,448.94 10,447.16 10,447.16 66.4K
15:30 10,448.13 10,448.13 10,443.89 10,443.89 76.7K
15:31 10,437.00 10,437.00 10,429.49 10,429.49 143.9K
15:32 10,424.85 10,424.85 10,420.80 10,421.21 84.0K
15:33 10,418.79 10,418.79 10,413.87 10,413.87 70.5K
15:34 10,409.58 10,414.49 10,409.58 10,414.27 161.9K
15:35 10,415.24 10,419.00 10,411.64 10,419.00 146.6K
15:36 10,419.00 10,421.31 10,418.97 10,419.63 82.4K
15:37 10,415.61 10,415.61 10,411.90 10,411.95 86.8K
15:38 10,409.05 10,409.07 10,404.60 10,409.07 104.1K
15:39 10,408.82 10,408.82 10,407.30 10,407.30 95.5K
15:40 10,407.48 10,408.39 10,404.29 10,404.29 112.3K
15:41 10,402.18 10,402.82 10,399.51 10,399.51 121.3K
15:42 10,397.81 10,400.84 10,396.36 10,396.93 120.3K
15:43 10,400.17 10,406.04 10,400.17 10,404.22 142.3K
15:44 10,404.17 10,409.33 10,404.17 10,409.33 111.9K
15:45 10,407.18 10,410.15 10,407.18 10,407.27 106.4K
15:46 10,407.27 10,407.27 10,402.59 10,406.72 137.2K
15:47 10,407.47 10,407.47 10,397.49 10,397.49 134.8K
15:48 10,394.86 10,394.86 10,393.42 10,393.42 97.6K
15:49 10,395.21 10,395.21 10,392.42 10,392.42 139.9K
15:50 10,390.38 10,390.38 10,380.05 10,380.05 391.3K
15:51 10,380.05 10,380.05 10,370.39 10,370.39 185.5K
15:52 10,370.72 10,370.72 10,363.69 10,365.20 333.6K
15:53 10,365.05 10,373.89 10,365.05 10,373.89 204.4K
15:54 10,373.79 10,379.13 10,373.79 10,379.13 210.3K
15:55 10,382.21 10,389.00 10,382.21 10,389.00 373.0K
15:56 10,386.33 10,386.33 10,383.29 10,383.29 365.1K
15:57 10,387.70 10,387.70 10,385.84 10,385.84 258.9K
15:58 10,385.81 10,386.30 10,385.45 10,385.45 303.5K
15:59 10,385.68 10,385.68 10,379.31 10,379.31 433.7K
16:00 10,372.96 10,372.96 10,372.96 10,372.96 22,360.5K
16:01 10,372.96 10,372.96 10,372.96 10,372.96 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし