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 10,165.23 10,165.23 10,125.61 10,131.20 3,630.1K
09:31 10,132.63 10,132.63 10,125.97 10,130.69 69.2K
09:32 10,130.40 10,130.40 10,122.25 10,125.67 82.7K
09:33 10,124.25 10,124.25 10,120.27 10,120.27 59.1K
09:34 10,121.77 10,121.77 10,109.75 10,109.75 64.9K
09:35 10,107.08 10,107.08 10,104.70 10,105.21 36.0K
09:36 10,106.72 10,106.72 10,100.45 10,100.45 68.6K
09:37 10,100.85 10,118.89 10,100.85 10,118.89 86.9K
09:38 10,117.04 10,118.88 10,108.39 10,108.39 53.9K
09:39 10,102.70 10,104.45 10,099.75 10,104.29 75.1K
09:40 10,108.25 10,108.25 10,099.81 10,105.29 127.0K
09:41 10,100.60 10,105.10 10,100.60 10,105.10 87.5K
09:42 10,104.31 10,105.35 10,099.35 10,105.35 96.5K
09:43 10,105.59 10,107.30 10,105.59 10,107.30 69.4K
09:44 10,113.15 10,120.59 10,111.09 10,120.59 45.4K
09:45 10,121.85 10,121.85 10,112.91 10,112.91 75.9K
09:46 10,114.21 10,114.21 10,109.49 10,112.75 59.4K
09:47 10,113.67 10,114.85 10,112.01 10,114.85 40.3K
09:48 10,113.93 10,120.98 10,113.93 10,120.98 59.8K
09:49 10,129.28 10,132.24 10,129.28 10,132.07 72.9K
09:50 10,130.91 10,144.31 10,130.91 10,142.51 99.3K
09:51 10,140.78 10,140.78 10,133.88 10,133.88 51.5K
09:52 10,128.70 10,133.40 10,128.70 10,132.56 71.0K
09:53 10,131.10 10,132.74 10,131.10 10,131.16 62.4K
09:54 10,131.81 10,133.58 10,131.81 10,133.29 49.0K
09:55 10,128.20 10,128.20 10,124.08 10,124.08 65.6K
09:56 10,124.58 10,132.55 10,124.58 10,132.55 55.4K
09:57 10,132.55 10,135.77 10,132.55 10,132.63 39.9K
09:58 10,131.55 10,135.53 10,131.38 10,135.53 35.5K
09:59 10,141.70 10,153.14 10,141.70 10,153.14 102.6K
10:00 10,149.01 10,149.01 10,133.20 10,144.42 144.1K
10:01 10,159.84 10,162.10 10,159.84 10,160.54 135.2K
10:02 10,160.54 10,160.54 10,136.52 10,136.52 117.6K
10:03 10,130.50 10,132.63 10,130.50 10,132.63 100.1K
10:04 10,128.12 10,128.12 10,109.68 10,109.68 125.3K
10:05 10,110.77 10,118.90 10,110.77 10,118.90 97.3K
10:06 10,121.25 10,130.47 10,121.25 10,130.47 78.1K
10:07 10,130.47 10,130.47 10,124.93 10,124.93 53.0K
10:08 10,124.93 10,126.00 10,121.53 10,121.53 49.7K
10:09 10,125.11 10,131.42 10,125.11 10,131.42 46.5K
10:10 10,134.17 10,134.17 10,122.64 10,122.64 64.9K
10:11 10,122.64 10,122.64 10,114.66 10,119.57 69.5K
10:12 10,116.94 10,116.94 10,110.18 10,113.06 122.6K
10:13 10,113.36 10,113.36 10,112.50 10,112.50 100.1K
10:14 10,115.53 10,117.29 10,115.53 10,117.29 49.7K
10:15 10,114.30 10,115.29 10,112.36 10,115.29 105.9K
10:16 10,115.29 10,119.33 10,108.98 10,108.98 97.5K
10:17 10,108.98 10,108.98 10,103.19 10,103.30 100.2K
10:18 10,103.30 10,106.58 10,103.30 10,105.88 39.2K
10:19 10,106.90 10,111.89 10,106.90 10,109.89 84.3K
10:20 10,108.46 10,115.18 10,108.46 10,111.44 205.6K
10:21 10,112.08 10,112.08 10,103.45 10,103.45 65.0K
10:22 10,103.45 10,103.45 10,095.89 10,095.89 58.3K
10:23 10,095.89 10,096.63 10,095.89 10,096.63 45.4K
10:24 10,095.54 10,095.54 10,090.28 10,090.28 67.1K
10:25 10,090.28 10,090.28 10,088.38 10,088.58 61.9K
10:26 10,084.97 10,084.97 10,081.08 10,081.88 88.1K
10:27 10,085.05 10,086.73 10,085.05 10,085.34 74.6K
10:28 10,085.85 10,087.68 10,083.52 10,087.68 46.9K
10:29 10,089.80 10,089.80 10,082.80 10,082.80 141.7K
10:30 10,079.90 10,087.38 10,079.90 10,087.38 209.5K
10:31 10,083.54 10,086.31 10,083.54 10,086.31 89.4K
10:32 10,084.70 10,084.70 10,083.93 10,083.93 52.7K
10:33 10,079.91 10,079.91 10,073.52 10,074.75 114.3K
10:34 10,073.33 10,073.33 10,069.09 10,069.09 114.4K
10:35 10,069.09 10,071.25 10,065.32 10,065.32 80.0K
10:36 10,064.44 10,066.01 10,062.81 10,066.01 96.9K
10:37 10,062.39 10,062.98 10,058.13 10,058.13 130.2K
10:38 10,056.66 10,056.66 10,048.91 10,048.91 76.4K
10:39 10,049.35 10,053.64 10,049.35 10,049.46 131.4K
10:40 10,049.46 10,056.58 10,049.46 10,050.45 93.4K
10:41 10,049.57 10,049.57 10,045.93 10,045.93 125.8K
10:42 10,044.74 10,045.74 10,044.74 10,045.68 82.0K
10:43 10,047.72 10,057.70 10,046.89 10,057.70 129.4K
10:44 10,057.70 10,066.48 10,057.70 10,058.77 94.5K
10:45 10,058.77 10,062.24 10,058.77 10,060.19 70.9K
10:46 10,060.19 10,061.39 10,058.55 10,058.55 56.1K
10:47 10,058.55 10,058.55 10,055.41 10,058.30 96.9K
10:48 10,059.55 10,059.55 10,054.39 10,054.39 107.3K
10:49 10,053.32 10,054.58 10,052.31 10,052.31 76.6K
10:50 10,052.09 10,055.50 10,051.80 10,055.50 49.2K
10:51 10,056.21 10,056.61 10,056.21 10,056.61 36.6K
10:52 10,055.48 10,057.11 10,055.48 10,057.11 52.9K
10:53 10,061.42 10,065.64 10,056.43 10,056.43 142.0K
10:54 10,057.62 10,064.31 10,057.62 10,064.31 38.9K
10:55 10,063.43 10,063.43 10,056.91 10,056.91 93.5K
10:56 10,056.91 10,058.49 10,056.55 10,058.30 50.6K
10:57 10,058.30 10,058.30 10,055.49 10,055.49 90.9K
10:58 10,055.32 10,059.58 10,055.32 10,059.58 116.9K
10:59 10,056.81 10,058.47 10,056.81 10,057.47 96.3K
11:00 10,057.47 10,057.47 10,051.09 10,051.09 142.2K
11:01 10,051.09 10,058.67 10,051.09 10,058.67 34.2K
11:02 10,061.22 10,061.22 10,054.31 10,054.31 62.5K
11:03 10,054.31 10,056.00 10,054.31 10,055.04 46.4K
11:04 10,053.84 10,053.84 10,051.42 10,051.42 46.9K
11:05 10,055.78 10,058.34 10,055.78 10,058.34 95.7K
11:06 10,055.98 10,060.42 10,055.98 10,060.42 69.6K
11:07 10,061.16 10,070.03 10,061.16 10,070.03 104.0K
11:08 10,075.39 10,075.39 10,073.79 10,073.79 93.7K
11:09 10,073.79 10,087.90 10,073.79 10,087.90 73.5K
11:10 10,088.73 10,089.90 10,087.87 10,087.96 100.8K
11:11 10,088.30 10,088.30 10,084.39 10,084.59 52.3K
11:12 10,086.29 10,099.27 10,086.29 10,099.27 106.3K
11:13 10,096.07 10,096.07 10,090.44 10,090.44 60.6K
11:14 10,090.44 10,092.93 10,090.44 10,091.80 31.9K
11:15 10,090.23 10,093.76 10,090.23 10,093.76 76.9K
11:16 10,093.76 10,093.76 10,087.58 10,089.24 36.2K
11:17 10,089.94 10,093.96 10,089.94 10,090.31 51.0K
11:18 10,090.31 10,094.85 10,090.31 10,094.85 73.1K
11:19 10,094.85 10,096.71 10,093.80 10,096.54 54.7K
11:20 10,096.81 10,103.69 10,096.81 10,103.69 39.4K
11:21 10,100.10 10,105.75 10,100.10 10,105.14 52.2K
11:22 10,107.66 10,107.66 10,101.74 10,101.74 54.2K
11:23 10,102.21 10,105.84 10,097.42 10,097.42 130.2K
11:24 10,097.42 10,097.42 10,094.47 10,094.47 39.1K
11:25 10,094.12 10,095.77 10,094.12 10,095.77 42.5K
11:26 10,093.70 10,098.10 10,093.70 10,098.10 56.0K
11:27 10,098.96 10,098.96 10,091.08 10,091.08 55.0K
11:28 10,090.61 10,090.61 10,084.45 10,084.45 86.1K
11:29 10,085.57 10,085.57 10,083.27 10,085.38 56.7K
11:30 10,082.32 10,082.88 10,078.09 10,082.88 75.5K
11:31 10,084.14 10,088.91 10,084.14 10,088.91 18.8K
11:32 10,090.67 10,098.01 10,090.67 10,098.01 45.1K
11:33 10,096.35 10,096.35 10,093.92 10,093.92 35.1K
11:34 10,093.25 10,093.25 10,091.03 10,091.03 30.8K
11:35 10,089.00 10,089.00 10,082.24 10,082.24 54.0K
11:36 10,083.30 10,083.30 10,079.40 10,079.40 37.6K
11:37 10,079.40 10,079.40 10,070.79 10,074.69 60.1K
11:38 10,074.69 10,074.69 10,068.51 10,071.45 47.5K
11:39 10,070.40 10,072.24 10,070.40 10,072.24 39.2K
11:40 10,072.24 10,080.44 10,072.24 10,080.44 37.4K
11:41 10,084.76 10,085.71 10,084.12 10,085.71 63.8K
11:42 10,085.18 10,086.45 10,085.18 10,085.90 51.9K
11:43 10,085.90 10,090.16 10,084.18 10,090.16 43.6K
11:44 10,090.16 10,090.19 10,089.64 10,090.19 27.3K
11:45 10,088.61 10,088.61 10,086.26 10,086.26 38.0K
11:46 10,083.25 10,085.67 10,080.58 10,080.58 57.7K
11:47 10,080.04 10,082.01 10,080.04 10,080.65 49.7K
11:48 10,081.46 10,086.92 10,081.46 10,086.92 66.9K
11:49 10,086.92 10,089.36 10,086.92 10,089.36 27.4K
11:50 10,089.91 10,092.20 10,089.91 10,092.20 33.8K
11:51 10,094.49 10,096.63 10,094.49 10,095.38 51.6K
11:52 10,097.72 10,099.68 10,097.72 10,098.12 39.7K
11:53 10,093.63 10,094.86 10,087.97 10,087.97 71.2K
11:54 10,087.97 10,089.77 10,087.97 10,089.77 40.0K
11:55 10,089.77 10,091.05 10,086.45 10,086.45 46.6K
11:56 10,086.45 10,086.45 10,079.57 10,079.57 34.9K
11:57 10,079.57 10,079.57 10,076.03 10,076.03 48.6K
11:58 10,076.03 10,076.03 10,070.60 10,070.60 70.8K
11:59 10,069.98 10,069.98 10,068.99 10,068.99 57.8K
12:00 10,068.36 10,068.97 10,065.24 10,068.97 75.3K
12:01 10,066.82 10,067.19 10,065.36 10,067.19 100.3K
12:02 10,069.36 10,072.39 10,069.36 10,072.39 40.1K
12:03 10,072.05 10,072.05 10,067.00 10,067.00 77.3K
12:04 10,067.00 10,069.66 10,067.00 10,068.14 28.2K
12:05 10,068.60 10,068.60 10,065.18 10,065.18 32.3K
12:06 10,065.18 10,070.01 10,064.80 10,069.76 40.7K
12:07 10,067.51 10,067.51 10,064.49 10,064.49 35.4K
12:08 10,063.60 10,070.04 10,063.60 10,070.04 36.3K
12:09 10,070.04 10,070.76 10,067.47 10,067.47 58.3K
12:10 10,067.27 10,067.27 10,063.07 10,063.07 37.3K
12:11 10,058.68 10,063.48 10,058.68 10,063.48 50.1K
12:12 10,064.03 10,064.09 10,063.76 10,063.76 34.1K
12:13 10,063.76 10,063.76 10,061.88 10,061.88 39.1K
12:14 10,059.15 10,059.47 10,058.63 10,058.63 40.4K
12:15 10,056.92 10,058.59 10,056.92 10,058.59 49.4K
12:16 10,057.65 10,057.65 10,056.52 10,057.29 78.1K
12:17 10,057.29 10,057.32 10,055.66 10,055.66 38.5K
12:18 10,055.66 10,055.66 10,053.63 10,054.68 42.4K
12:19 10,054.68 10,055.57 10,054.68 10,055.57 22.9K
12:20 10,054.21 10,054.35 10,052.12 10,052.12 40.4K
12:21 10,052.26 10,055.10 10,052.26 10,053.27 54.8K
12:22 10,052.40 10,054.84 10,052.40 10,054.84 91.4K
12:23 10,055.29 10,055.29 10,053.10 10,053.10 43.0K
12:24 10,051.27 10,051.78 10,050.33 10,050.98 64.9K
12:25 10,051.85 10,056.82 10,051.85 10,056.82 109.7K
12:26 10,060.44 10,063.23 10,060.35 10,063.23 38.4K
12:27 10,064.45 10,064.45 10,062.06 10,062.06 34.6K
12:28 10,066.37 10,066.37 10,062.95 10,062.95 42.6K
12:29 10,060.27 10,062.53 10,060.07 10,062.53 37.8K
12:30 10,060.20 10,060.73 10,060.20 10,060.73 41.0K
12:31 10,060.66 10,062.03 10,060.66 10,061.91 29.5K
12:32 10,058.48 10,061.96 10,058.48 10,061.96 61.2K
12:33 10,062.18 10,064.13 10,062.18 10,064.13 46.2K
12:34 10,064.13 10,064.79 10,061.47 10,061.49 48.5K
12:35 10,060.93 10,060.93 10,058.84 10,060.47 37.1K
12:36 10,059.29 10,059.37 10,054.31 10,054.31 59.1K
12:37 10,054.31 10,055.00 10,052.22 10,052.22 48.6K
12:38 10,048.93 10,050.95 10,048.01 10,050.95 105.8K
12:39 10,048.44 10,049.37 10,047.24 10,047.24 49.6K
12:40 10,047.00 10,048.97 10,047.00 10,048.97 25.7K
12:41 10,045.75 10,045.75 10,043.59 10,043.59 32.4K
12:42 10,043.59 10,045.61 10,043.59 10,045.61 25.3K
12:43 10,048.97 10,053.23 10,048.97 10,050.71 47.0K
12:44 10,048.36 10,048.36 10,041.95 10,041.95 33.5K
12:45 10,041.41 10,041.41 10,039.15 10,039.15 34.0K
12:46 10,037.68 10,038.24 10,037.03 10,037.03 33.5K
12:47 10,033.14 10,034.47 10,033.14 10,034.45 33.9K
12:48 10,038.19 10,038.29 10,037.89 10,038.29 47.8K
12:49 10,038.29 10,042.40 10,038.29 10,042.40 18.8K
12:50 10,041.05 10,041.05 10,037.39 10,037.39 39.3K
12:51 10,035.82 10,036.70 10,035.82 10,036.70 40.5K
12:52 10,037.11 10,037.11 10,034.23 10,034.23 20.4K
12:53 10,029.97 10,029.97 10,020.77 10,020.77 113.4K
12:54 10,018.79 10,019.30 10,018.74 10,018.74 41.3K
12:55 10,018.27 10,019.76 10,018.27 10,019.76 46.8K
12:56 10,019.08 10,019.08 10,011.77 10,011.77 56.2K
12:57 10,011.77 10,011.77 10,003.99 10,004.04 53.9K
12:58 10,004.04 10,010.53 10,003.47 10,010.53 60.1K
12:59 10,010.53 10,010.61 10,007.16 10,007.16 28.1K
13:00 10,007.63 10,007.63 10,004.59 10,004.59 31.6K
13:01 10,005.19 10,005.19 10,002.21 10,002.21 84.6K
13:02 10,001.08 10,001.73 9,996.18 9,996.18 82.7K
13:03 9,994.44 9,994.44 9,992.75 9,994.25 41.7K
13:04 9,995.83 9,999.16 9,995.83 9,998.79 42.8K
13:05 9,998.07 10,001.92 9,997.49 10,001.92 53.9K
13:06 10,002.85 10,004.41 10,002.85 10,003.85 69.4K
13:07 9,999.86 10,000.11 9,999.06 9,999.06 77.8K
13:08 9,999.31 10,000.85 9,999.31 10,000.85 26.5K
13:09 10,001.42 10,006.38 10,001.42 10,006.38 37.3K
13:10 10,006.31 10,008.00 10,006.31 10,007.70 27.0K
13:11 10,011.09 10,012.37 10,011.02 10,011.02 46.6K
13:12 10,011.02 10,011.02 10,008.95 10,008.95 32.9K
13:13 10,008.84 10,012.58 10,008.84 10,012.38 28.1K
13:14 10,013.61 10,014.79 10,013.61 10,014.79 26.5K
13:15 10,014.27 10,014.27 10,008.84 10,009.24 277.3K
13:16 10,012.69 10,013.12 10,011.99 10,013.12 36.5K
13:17 10,015.69 10,016.84 10,014.85 10,015.24 36.8K
13:18 10,014.86 10,014.86 10,011.37 10,011.37 45.3K
13:19 10,011.37 10,013.25 10,010.64 10,010.64 29.4K
13:20 10,009.53 10,011.91 10,009.53 10,011.26 31.1K
13:21 10,012.21 10,012.21 10,007.55 10,007.55 46.3K
13:22 10,007.55 10,009.30 10,007.55 10,008.68 29.4K
13:23 10,006.39 10,007.91 10,006.39 10,007.81 63.1K
13:24 10,007.77 10,008.35 10,007.77 10,007.96 23.5K
13:25 10,007.99 10,008.68 10,007.99 10,008.01 61.8K
13:26 10,006.19 10,006.19 10,004.39 10,004.39 43.2K
13:27 10,004.22 10,004.80 10,003.81 10,004.80 53.9K
13:28 10,004.73 10,005.46 10,003.79 10,003.79 77.4K
13:29 10,003.94 10,003.94 10,002.92 10,002.92 26.5K
13:30 10,002.92 10,012.27 10,002.57 10,009.41 79.3K
13:31 10,009.39 10,009.39 10,008.94 10,009.05 41.3K
13:32 10,009.83 10,009.83 10,007.80 10,008.07 36.3K
13:33 10,008.07 10,009.70 10,008.04 10,008.04 39.3K
13:34 10,008.04 10,008.48 10,006.78 10,006.78 38.5K
13:35 10,006.78 10,007.16 10,006.65 10,007.16 22.6K
13:36 10,004.33 10,005.01 10,004.09 10,004.09 25.9K
13:37 10,004.09 10,004.09 9,999.91 10,000.55 22.6K
13:38 10,001.14 10,004.74 10,001.14 10,004.74 46.0K
13:39 10,003.98 10,006.36 10,003.98 10,005.74 45.6K
13:40 10,005.57 10,008.61 10,005.57 10,008.61 31.0K
13:41 10,008.74 10,015.79 10,008.74 10,015.79 37.7K
13:42 10,015.74 10,019.22 10,015.74 10,019.22 37.3K
13:43 10,019.22 10,019.22 10,014.31 10,014.31 43.9K
13:44 10,016.95 10,019.80 10,016.95 10,019.80 28.9K
13:45 10,019.63 10,019.63 10,018.54 10,019.37 40.9K
13:46 10,023.72 10,023.72 10,022.06 10,022.06 47.1K
13:47 10,026.02 10,032.42 10,026.02 10,032.42 87.9K
13:48 10,032.42 10,034.48 10,032.42 10,034.48 18.2K
13:49 10,031.66 10,034.06 10,030.81 10,030.81 54.4K
13:50 10,030.81 10,032.35 10,030.67 10,032.35 16.6K
13:51 10,034.79 10,034.79 10,030.90 10,030.90 33.1K
13:52 10,028.77 10,030.40 10,028.41 10,028.41 30.0K
13:53 10,027.97 10,027.97 10,026.97 10,026.97 23.8K
13:54 10,027.96 10,029.18 10,027.96 10,028.24 30.7K
13:55 10,028.11 10,028.11 10,021.28 10,021.28 34.8K
13:56 10,020.79 10,020.79 10,017.99 10,017.99 15.5K
13:57 10,014.36 10,014.36 10,009.24 10,009.24 45.0K
13:58 10,009.63 10,018.55 10,009.63 10,017.47 99.5K
13:59 10,018.45 10,019.48 10,017.77 10,019.48 26.0K
14:00 10,020.50 10,027.63 10,020.50 10,025.22 62.7K
14:01 10,026.55 10,035.02 10,026.55 10,035.02 55.2K
14:02 10,041.29 10,041.29 10,038.18 10,039.39 63.7K
14:03 10,040.41 10,046.45 10,040.41 10,046.45 48.0K
14:04 10,042.87 10,042.87 10,033.91 10,033.91 58.7K
14:05 10,033.91 10,034.87 10,029.50 10,029.50 40.5K
14:06 10,030.46 10,031.78 10,027.33 10,031.78 48.7K
14:07 10,034.05 10,036.73 10,034.05 10,036.73 29.0K
14:08 10,036.12 10,042.93 10,036.12 10,042.93 36.3K
14:09 10,042.93 10,042.93 10,038.49 10,038.49 19.2K
14:10 10,034.28 10,041.94 10,034.28 10,041.94 63.5K
14:11 10,041.94 10,042.86 10,041.14 10,041.14 48.5K
14:12 10,040.47 10,040.47 10,035.70 10,035.70 45.0K
14:13 10,035.70 10,036.60 10,035.28 10,035.28 16.7K
14:14 10,035.55 10,036.26 10,035.55 10,035.77 40.0K
14:15 10,040.18 10,040.18 10,032.99 10,032.99 74.1K
14:16 10,032.29 10,033.92 10,032.24 10,032.72 36.1K
14:17 10,033.25 10,033.25 10,029.11 10,031.15 50.7K
14:18 10,031.21 10,031.21 10,030.04 10,030.63 33.9K
14:19 10,034.66 10,037.71 10,034.66 10,037.71 62.3K
14:20 10,037.71 10,039.41 10,037.56 10,039.41 33.6K
14:21 10,038.75 10,038.75 10,038.14 10,038.61 45.4K
14:22 10,038.05 10,039.85 10,038.05 10,039.49 56.7K
14:23 10,038.63 10,040.68 10,038.63 10,040.47 42.1K
14:24 10,040.85 10,040.85 10,037.56 10,037.56 51.0K
14:25 10,034.49 10,035.96 10,032.73 10,035.96 86.7K
14:26 10,036.23 10,040.45 10,036.23 10,040.45 60.7K
14:27 10,037.99 10,037.99 10,033.68 10,033.68 33.8K
14:28 10,035.27 10,036.39 10,035.27 10,036.15 24.4K
14:29 10,033.86 10,034.81 10,033.86 10,034.35 31.2K
14:30 10,034.17 10,034.17 10,030.71 10,030.71 74.5K
14:31 10,027.32 10,027.97 10,027.06 10,027.71 59.2K
14:32 10,030.15 10,030.55 10,028.45 10,029.48 50.3K
14:33 10,029.42 10,031.54 10,027.00 10,027.00 26.9K
14:34 10,026.64 10,027.46 10,025.28 10,025.33 43.9K
14:35 10,023.45 10,023.45 10,019.86 10,019.86 34.6K
14:36 10,017.74 10,017.74 10,016.15 10,017.00 52.9K
14:37 10,016.32 10,019.65 10,016.31 10,019.65 45.9K
14:38 10,017.85 10,020.43 10,017.85 10,019.33 48.6K
14:39 10,020.29 10,024.65 10,019.71 10,024.65 58.4K
14:40 10,025.06 10,025.06 10,021.20 10,023.35 38.6K
14:41 10,023.46 10,030.69 10,023.46 10,030.69 40.6K
14:42 10,037.38 10,039.53 10,035.57 10,039.53 117.0K
14:43 10,041.74 10,048.31 10,038.72 10,048.31 109.5K
14:44 10,053.46 10,053.46 10,050.91 10,050.91 110.9K
14:45 10,048.50 10,048.62 10,047.86 10,048.62 50.5K
14:46 10,045.51 10,050.45 10,045.51 10,050.45 60.9K
14:47 10,050.09 10,050.09 10,044.32 10,044.32 55.3K
14:48 10,040.80 10,040.80 10,037.70 10,037.70 51.8K
14:49 10,038.90 10,038.90 10,034.76 10,037.66 44.8K
14:50 10,038.15 10,040.65 10,036.94 10,040.65 66.4K
14:51 10,039.41 10,042.34 10,039.32 10,042.34 39.6K
14:52 10,041.71 10,041.80 10,040.03 10,041.80 29.5K
14:53 10,041.09 10,042.44 10,041.09 10,042.42 32.2K
14:54 10,041.41 10,050.09 10,041.41 10,050.09 72.6K
14:55 10,050.18 10,050.18 10,047.25 10,049.35 53.5K
14:56 10,047.01 10,047.32 10,045.50 10,047.32 47.1K
14:57 10,041.50 10,043.88 10,037.26 10,043.88 215.8K
14:58 10,045.89 10,047.16 10,043.31 10,043.31 36.3K
14:59 10,041.56 10,047.50 10,041.56 10,046.89 50.0K
15:00 10,047.34 10,047.34 10,045.13 10,045.92 66.4K
15:01 10,049.39 10,049.39 10,046.27 10,046.27 69.6K
15:02 10,045.62 10,045.62 10,038.14 10,038.14 74.4K
15:03 10,038.33 10,038.33 10,033.93 10,037.32 67.1K
15:04 10,038.47 10,041.47 10,038.47 10,041.47 54.2K
15:05 10,041.91 10,046.03 10,041.71 10,046.03 67.9K
15:06 10,044.08 10,047.59 10,044.08 10,047.59 41.1K
15:07 10,047.86 10,049.57 10,046.64 10,046.64 46.9K
15:08 10,045.90 10,067.29 10,045.90 10,067.29 212.5K
15:09 10,069.15 10,069.15 10,061.95 10,062.24 86.6K
15:10 10,058.88 10,058.88 10,045.99 10,045.99 67.1K
15:11 10,046.70 10,050.94 10,046.70 10,048.42 38.7K
15:12 10,041.37 10,042.94 10,039.84 10,042.18 57.1K
15:13 10,044.08 10,044.08 10,039.85 10,041.40 64.1K
15:14 10,043.62 10,043.62 10,034.83 10,034.83 50.5K
15:15 10,032.73 10,034.54 10,032.14 10,032.14 44.8K
15:16 10,033.77 10,033.77 10,027.07 10,027.07 77.3K
15:17 10,023.23 10,023.46 10,022.68 10,022.68 73.5K
15:18 10,025.76 10,030.79 10,025.51 10,025.51 78.0K
15:19 10,025.82 10,026.45 10,022.44 10,022.44 36.8K
15:20 10,023.39 10,030.30 10,023.39 10,030.30 43.2K
15:21 10,030.40 10,033.08 10,030.14 10,033.08 57.5K
15:22 10,031.02 10,038.47 10,031.02 10,038.11 70.4K
15:23 10,034.90 10,034.90 10,031.53 10,033.13 59.7K
15:24 10,030.08 10,030.08 10,026.80 10,028.45 96.0K
15:25 10,025.28 10,027.65 10,024.00 10,025.54 109.1K
15:26 10,028.50 10,034.29 10,028.50 10,034.29 114.3K
15:27 10,036.35 10,041.64 10,036.35 10,041.64 64.2K
15:28 10,041.09 10,041.09 10,040.33 10,040.78 52.4K
15:29 10,040.60 10,040.60 10,038.13 10,038.27 57.7K
15:30 10,037.03 10,037.23 10,034.27 10,035.22 129.6K
15:31 10,035.68 10,036.03 10,031.91 10,036.03 102.0K
15:32 10,037.29 10,037.88 10,034.78 10,035.74 72.5K
15:33 10,035.92 10,035.92 10,029.70 10,030.23 82.4K
15:34 10,031.78 10,033.83 10,031.78 10,033.83 67.2K
15:35 10,032.10 10,032.78 10,029.49 10,032.78 59.6K
15:36 10,033.66 10,033.66 10,029.97 10,029.97 66.5K
15:37 10,028.73 10,034.87 10,028.73 10,032.15 79.5K
15:38 10,032.01 10,035.40 10,032.01 10,035.40 102.9K
15:39 10,035.17 10,035.17 10,029.20 10,029.20 88.5K
15:40 10,029.59 10,029.62 10,028.02 10,028.55 81.7K
15:41 10,027.86 10,029.46 10,025.84 10,025.84 93.3K
15:42 10,027.48 10,032.46 10,027.48 10,028.80 79.0K
15:43 10,028.27 10,028.27 10,025.95 10,025.95 71.0K
15:44 10,025.91 10,027.82 10,025.91 10,027.82 96.8K
15:45 10,028.07 10,028.07 10,025.51 10,025.52 74.8K
15:46 10,025.03 10,026.71 10,023.24 10,026.71 131.6K
15:47 10,026.38 10,026.38 10,025.08 10,025.86 85.8K
15:48 10,027.59 10,029.39 10,027.59 10,028.72 122.9K
15:49 10,029.10 10,036.48 10,029.10 10,035.91 103.2K
15:50 10,036.18 10,036.18 10,032.37 10,032.87 394.7K
15:51 10,030.80 10,030.80 10,027.64 10,027.64 242.3K
15:52 10,026.65 10,027.45 10,025.56 10,025.56 210.7K
15:53 10,026.37 10,027.14 10,025.61 10,025.61 176.3K
15:54 10,024.34 10,029.62 10,024.34 10,029.62 304.8K
15:55 10,029.62 10,030.10 10,027.73 10,030.10 232.7K
15:56 10,030.47 10,031.55 10,029.03 10,030.20 443.3K
15:57 10,028.13 10,028.13 10,027.56 10,028.04 407.5K
15:58 10,028.03 10,028.55 10,027.18 10,027.18 420.6K
15:59 10,023.69 10,027.65 10,023.69 10,025.74 573.1K
16:00 10,023.67 10,023.67 10,023.67 10,023.67 29,344.3K
16:01 10,023.67 10,023.67 10,023.67 10,023.67 7.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし