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 10,023.80 10,086.47 10,023.80 10,061.01 401.4K
09:31 10,057.67 10,061.50 10,057.67 10,060.21 51.3K
09:32 10,051.80 10,054.76 10,049.24 10,049.24 58.1K
09:33 10,051.14 10,061.24 10,051.14 10,056.58 56.2K
09:34 10,053.02 10,059.15 10,047.77 10,059.15 61.9K
09:35 10,062.27 10,077.54 10,062.27 10,077.54 70.4K
09:36 10,080.08 10,080.08 10,076.44 10,077.13 64.7K
09:37 10,075.92 10,075.92 10,069.22 10,069.22 39.5K
09:38 10,070.87 10,076.30 10,070.11 10,070.11 64.3K
09:39 10,074.80 10,077.16 10,073.39 10,073.39 53.6K
09:40 10,073.50 10,073.50 10,065.03 10,065.79 107.7K
09:41 10,073.94 10,073.94 10,067.00 10,067.00 97.7K
09:42 10,063.37 10,065.45 10,055.71 10,055.71 82.4K
09:43 10,056.74 10,056.74 10,047.96 10,056.55 75.0K
09:44 10,051.83 10,055.55 10,051.83 10,055.52 73.6K
09:45 10,056.67 10,067.32 10,056.67 10,067.32 43.4K
09:46 10,071.82 10,071.82 10,063.56 10,065.39 74.3K
09:47 10,061.14 10,061.45 10,056.91 10,061.45 47.8K
09:48 10,062.80 10,062.80 10,052.32 10,052.32 60.2K
09:49 10,047.09 10,059.88 10,047.09 10,055.96 57.6K
09:50 10,060.90 10,069.78 10,060.90 10,069.78 42.6K
09:51 10,072.59 10,072.59 10,066.94 10,066.94 66.1K
09:52 10,064.12 10,073.00 10,061.20 10,073.00 95.9K
09:53 10,066.01 10,066.01 10,059.03 10,060.50 71.2K
09:54 10,057.56 10,057.56 10,054.71 10,055.09 61.4K
09:55 10,056.45 10,060.09 10,054.21 10,054.52 74.6K
09:56 10,052.31 10,052.31 10,041.26 10,041.26 128.3K
09:57 10,040.68 10,046.54 10,040.68 10,046.54 45.4K
09:58 10,050.60 10,056.87 10,050.60 10,056.87 39.0K
09:59 10,059.01 10,074.48 10,059.01 10,074.48 69.7K
10:00 10,069.32 10,069.32 10,064.24 10,064.24 63.3K
10:01 10,069.70 10,071.75 10,067.08 10,071.75 60.0K
10:02 10,066.08 10,066.08 10,062.46 10,063.57 72.6K
10:03 10,060.47 10,060.47 10,048.81 10,051.03 88.6K
10:04 10,049.92 10,054.68 10,049.92 10,051.65 63.2K
10:05 10,047.04 10,051.81 10,044.86 10,051.81 81.8K
10:06 10,052.17 10,057.97 10,049.01 10,057.97 59.9K
10:07 10,056.95 10,056.98 10,052.94 10,052.94 57.2K
10:08 10,048.72 10,048.72 10,036.43 10,037.25 114.8K
10:09 10,044.22 10,044.22 10,040.47 10,040.47 68.2K
10:10 10,042.00 10,042.00 10,040.26 10,040.76 46.4K
10:11 10,043.30 10,043.30 10,037.98 10,037.98 35.7K
10:12 10,036.13 10,040.70 10,036.13 10,040.69 62.1K
10:13 10,045.20 10,045.20 10,041.70 10,041.70 79.1K
10:14 10,044.14 10,049.89 10,044.14 10,049.89 51.2K
10:15 10,046.48 10,046.82 10,041.85 10,041.85 70.4K
10:16 10,043.03 10,044.94 10,042.50 10,043.96 45.6K
10:17 10,042.19 10,042.19 10,038.35 10,038.35 51.1K
10:18 10,043.49 10,043.49 10,041.54 10,041.54 51.9K
10:19 10,043.67 10,046.70 10,043.67 10,046.70 61.7K
10:20 10,048.92 10,058.02 10,048.92 10,058.02 48.2K
10:21 10,062.31 10,063.06 10,062.13 10,063.06 50.1K
10:22 10,061.12 10,061.12 10,053.89 10,055.73 56.0K
10:23 10,055.47 10,055.47 10,041.54 10,041.54 60.0K
10:24 10,039.67 10,043.85 10,037.91 10,043.85 74.0K
10:25 10,042.81 10,044.33 10,042.65 10,044.33 35.2K
10:26 10,040.94 10,041.24 10,035.31 10,035.31 79.6K
10:27 10,039.76 10,052.69 10,039.76 10,052.69 55.3K
10:28 10,049.96 10,049.96 10,046.50 10,047.14 46.2K
10:29 10,047.70 10,052.62 10,047.70 10,052.62 24.2K
10:30 10,047.83 10,047.83 10,043.60 10,046.93 70.6K
10:31 10,047.80 10,047.80 10,042.65 10,044.23 49.4K
10:32 10,043.28 10,043.28 10,035.69 10,035.69 72.7K
10:33 10,033.97 10,038.28 10,033.97 10,038.28 57.1K
10:34 10,037.09 10,037.09 10,031.38 10,031.38 106.2K
10:35 10,030.01 10,033.74 10,030.01 10,032.64 47.1K
10:36 10,033.95 10,038.16 10,033.54 10,038.16 57.1K
10:37 10,036.13 10,036.13 10,035.37 10,035.68 39.8K
10:38 10,032.84 10,032.84 10,029.45 10,029.45 68.2K
10:39 10,028.12 10,032.20 10,028.12 10,032.20 28.8K
10:40 10,028.11 10,029.38 10,027.51 10,029.38 54.5K
10:41 10,025.29 10,025.29 10,020.01 10,020.01 72.5K
10:42 10,021.79 10,023.73 10,020.19 10,020.19 51.4K
10:43 10,024.36 10,024.36 10,020.54 10,020.54 29.2K
10:44 10,016.52 10,018.47 10,015.37 10,015.37 57.1K
10:45 10,012.36 10,017.73 10,012.08 10,017.73 59.5K
10:46 10,018.50 10,022.83 10,018.50 10,022.73 38.6K
10:47 10,022.47 10,027.81 10,022.47 10,027.81 46.4K
10:48 10,032.22 10,032.22 10,029.21 10,029.21 46.8K
10:49 10,028.42 10,028.42 10,023.37 10,023.37 40.8K
10:50 10,021.79 10,027.93 10,021.79 10,027.93 27.8K
10:51 10,027.81 10,032.49 10,027.81 10,032.49 28.6K
10:52 10,031.61 10,032.14 10,029.68 10,032.14 34.8K
10:53 10,036.52 10,039.02 10,036.20 10,036.20 62.1K
10:54 10,036.26 10,045.94 10,036.26 10,045.94 50.2K
10:55 10,048.55 10,048.55 10,043.85 10,043.85 30.1K
10:56 10,041.41 10,041.41 10,032.30 10,032.30 35.8K
10:57 10,033.63 10,034.90 10,032.52 10,033.11 21.7K
10:58 10,031.39 10,031.54 10,029.89 10,031.03 24.5K
10:59 10,032.08 10,033.93 10,024.75 10,027.17 53.5K
11:00 10,026.30 10,031.66 10,026.30 10,030.17 20.9K
11:01 10,029.46 10,033.20 10,029.46 10,030.29 28.8K
11:02 10,028.08 10,028.78 10,025.48 10,028.16 47.7K
11:03 10,028.22 10,029.55 10,027.49 10,029.55 29.3K
11:04 10,030.69 10,032.64 10,028.69 10,028.69 44.2K
11:05 10,027.82 10,028.53 10,023.98 10,023.98 45.0K
11:06 10,022.75 10,023.05 10,021.95 10,021.95 38.1K
11:07 10,017.56 10,019.25 10,014.24 10,014.24 74.6K
11:08 10,013.26 10,013.26 10,007.45 10,007.45 60.2K
11:09 10,010.82 10,015.48 10,010.82 10,015.48 54.7K
11:10 10,017.34 10,017.48 10,014.80 10,014.80 41.5K
11:11 10,012.98 10,017.85 10,012.23 10,017.85 27.2K
11:12 10,018.20 10,019.34 10,018.20 10,019.29 46.6K
11:13 10,012.76 10,012.76 10,007.64 10,009.38 47.3K
11:14 10,008.92 10,012.66 10,008.92 10,011.23 23.0K
11:15 10,009.63 10,013.80 10,009.63 10,013.80 29.9K
11:16 10,012.45 10,014.18 10,011.99 10,013.89 25.1K
11:17 10,014.08 10,017.82 10,013.79 10,017.82 30.6K
11:18 10,018.59 10,026.45 10,018.59 10,026.45 52.4K
11:19 10,026.53 10,026.77 10,020.56 10,020.56 37.8K
11:20 10,018.93 10,018.93 10,014.47 10,014.47 34.6K
11:21 10,013.72 10,016.73 10,013.72 10,014.17 38.3K
11:22 10,015.91 10,018.03 10,015.00 10,018.03 30.1K
11:23 10,017.89 10,026.99 10,017.89 10,026.99 33.3K
11:24 10,026.54 10,033.92 10,026.54 10,033.92 61.1K
11:25 10,033.73 10,037.76 10,033.73 10,037.11 44.7K
11:26 10,035.90 10,039.50 10,035.90 10,039.50 26.0K
11:27 10,039.92 10,043.95 10,039.92 10,043.95 50.1K
11:28 10,043.95 10,043.95 10,040.91 10,041.35 29.9K
11:29 10,040.95 10,041.30 10,038.89 10,041.23 36.1K
11:30 10,045.03 10,047.18 10,045.03 10,045.63 37.8K
11:31 10,045.57 10,045.57 10,042.10 10,042.69 29.3K
11:32 10,044.17 10,049.76 10,044.17 10,049.76 30.8K
11:33 10,047.50 10,050.62 10,047.50 10,050.62 53.4K
11:34 10,051.95 10,054.98 10,051.95 10,054.75 33.7K
11:35 10,057.04 10,060.34 10,057.04 10,060.34 29.2K
11:36 10,059.10 10,061.70 10,059.10 10,059.99 45.5K
11:37 10,059.20 10,059.20 10,058.59 10,058.59 24.7K
11:38 10,058.35 10,058.35 10,057.10 10,058.07 32.5K
11:39 10,059.91 10,059.91 10,056.19 10,056.19 42.1K
11:40 10,055.32 10,055.32 10,051.76 10,054.39 39.2K
11:41 10,054.71 10,054.71 10,053.86 10,053.86 25.5K
11:42 10,054.08 10,055.73 10,054.08 10,055.66 27.9K
11:43 10,054.28 10,055.10 10,053.97 10,055.10 24.2K
11:44 10,055.25 10,058.35 10,055.25 10,058.35 43.1K
11:45 10,057.61 10,057.61 10,050.84 10,052.38 46.4K
11:46 10,056.43 10,061.95 10,056.43 10,061.95 40.2K
11:47 10,061.29 10,063.65 10,061.29 10,063.14 36.0K
11:48 10,059.53 10,060.81 10,057.02 10,060.81 44.3K
11:49 10,064.40 10,064.40 10,060.49 10,060.49 26.5K
11:50 10,060.07 10,061.41 10,058.88 10,058.88 24.1K
11:51 10,057.83 10,060.46 10,057.83 10,060.36 22.0K
11:52 10,060.10 10,060.10 10,059.56 10,059.60 24.0K
11:53 10,059.26 10,060.21 10,059.26 10,059.83 30.7K
11:54 10,058.57 10,059.57 10,056.19 10,059.57 62.0K
11:55 10,059.40 10,059.40 10,055.96 10,055.96 31.0K
11:56 10,056.14 10,056.18 10,052.24 10,052.69 30.2K
11:57 10,051.58 10,052.18 10,050.39 10,051.59 31.4K
11:58 10,052.34 10,056.61 10,052.34 10,056.61 27.5K
11:59 10,058.69 10,063.95 10,058.69 10,063.45 20.5K
12:00 10,063.01 10,063.01 10,058.66 10,058.90 24.3K
12:01 10,062.62 10,062.62 10,060.56 10,060.56 21.9K
12:02 10,061.41 10,064.45 10,061.41 10,064.45 31.7K
12:03 10,063.23 10,063.23 10,057.13 10,057.13 29.4K
12:04 10,057.26 10,057.82 10,056.54 10,057.73 84.6K
12:05 10,056.94 10,058.16 10,056.94 10,058.16 21.1K
12:06 10,058.22 10,058.22 10,056.15 10,057.33 20.2K
12:07 10,057.30 10,059.31 10,057.30 10,059.31 29.1K
12:08 10,060.97 10,063.59 10,060.97 10,063.27 22.7K
12:09 10,065.78 10,068.49 10,065.78 10,067.40 30.8K
12:10 10,068.57 10,070.09 10,068.57 10,068.80 45.2K
12:11 10,070.22 10,071.49 10,069.96 10,071.49 37.0K
12:12 10,063.81 10,069.96 10,063.81 10,069.96 95.8K
12:13 10,071.06 10,073.63 10,071.06 10,071.73 36.9K
12:14 10,071.35 10,074.63 10,071.35 10,074.63 26.1K
12:15 10,075.04 10,075.56 10,074.88 10,075.19 26.9K
12:16 10,073.57 10,073.57 10,072.30 10,072.31 33.9K
12:17 10,071.80 10,072.28 10,070.47 10,071.35 20.1K
12:18 10,072.19 10,076.99 10,072.19 10,074.29 38.1K
12:19 10,074.13 10,075.44 10,074.13 10,074.91 30.1K
12:20 10,077.85 10,082.14 10,077.85 10,082.14 29.3K
12:21 10,084.61 10,086.36 10,084.46 10,086.36 46.7K
12:22 10,087.60 10,088.41 10,087.01 10,087.01 45.0K
12:23 10,086.30 10,088.10 10,086.30 10,088.10 98.7K
12:24 10,087.14 10,088.40 10,086.14 10,086.14 31.1K
12:25 10,087.77 10,087.77 10,082.68 10,082.68 98.9K
12:26 10,079.43 10,079.43 10,074.98 10,075.30 83.5K
12:27 10,073.06 10,075.34 10,073.06 10,075.34 34.7K
12:28 10,077.24 10,077.24 10,076.13 10,077.06 34.9K
12:29 10,077.14 10,077.14 10,070.65 10,070.65 47.8K
12:30 10,069.71 10,071.27 10,069.71 10,071.27 47.0K
12:31 10,072.47 10,074.74 10,072.47 10,073.28 62.0K
12:32 10,072.76 10,077.55 10,072.76 10,077.55 72.3K
12:33 10,077.79 10,080.60 10,077.79 10,080.60 42.2K
12:34 10,079.64 10,079.89 10,078.51 10,079.74 31.9K
12:35 10,083.24 10,083.87 10,082.32 10,083.87 34.5K
12:36 10,084.26 10,085.14 10,084.26 10,085.14 27.6K
12:37 10,083.86 10,084.26 10,082.41 10,084.26 34.0K
12:38 10,084.57 10,085.62 10,084.16 10,085.62 39.7K
12:39 10,086.79 10,087.48 10,086.79 10,086.86 35.2K
12:40 10,086.32 10,086.32 10,083.81 10,084.17 40.5K
12:41 10,082.45 10,082.97 10,080.73 10,080.73 478.2K
12:42 10,079.35 10,079.72 10,073.66 10,073.66 44.7K
12:43 10,073.79 10,075.64 10,073.73 10,075.64 16.9K
12:44 10,073.41 10,075.70 10,073.37 10,073.37 26.6K
12:45 10,075.30 10,076.76 10,075.30 10,076.76 25.1K
12:46 10,075.85 10,075.85 10,071.79 10,072.14 23.3K
12:47 10,071.79 10,078.33 10,071.79 10,078.33 36.8K
12:48 10,081.16 10,084.96 10,081.16 10,084.96 29.6K
12:49 10,085.69 10,091.06 10,085.69 10,091.06 37.4K
12:50 10,091.88 10,091.88 10,089.70 10,089.70 40.3K
12:51 10,089.61 10,089.61 10,087.94 10,089.11 50.6K
12:52 10,088.20 10,088.72 10,084.54 10,084.54 38.1K
12:53 10,083.44 10,083.62 10,081.12 10,081.60 34.0K
12:54 10,081.12 10,086.19 10,080.01 10,086.19 40.6K
12:55 10,088.21 10,089.56 10,088.21 10,089.56 24.8K
12:56 10,090.21 10,090.21 10,089.38 10,089.81 24.9K
12:57 10,091.37 10,091.37 10,087.91 10,087.91 28.5K
12:58 10,085.97 10,086.85 10,085.21 10,086.85 45.6K
12:59 10,086.64 10,086.64 10,083.72 10,083.72 24.0K
13:00 10,083.06 10,083.06 10,080.95 10,081.16 44.9K
13:01 10,081.76 10,082.88 10,081.76 10,082.88 25.8K
13:02 10,081.55 10,082.06 10,081.39 10,081.39 29.5K
13:03 10,081.24 10,081.25 10,080.85 10,080.85 26.3K
13:04 10,077.87 10,077.92 10,076.22 10,076.22 36.1K
13:05 10,075.97 10,077.07 10,073.50 10,077.07 54.2K
13:06 10,078.04 10,080.08 10,077.89 10,078.13 34.6K
13:07 10,075.42 10,077.28 10,074.68 10,076.44 28.1K
13:08 10,076.06 10,077.71 10,074.46 10,077.71 21.2K
13:09 10,079.38 10,082.11 10,079.38 10,082.11 44.3K
13:10 10,083.63 10,083.63 10,079.80 10,081.72 40.8K
13:11 10,081.36 10,081.36 10,078.52 10,080.13 29.2K
13:12 10,079.30 10,085.16 10,079.30 10,085.16 26.7K
13:13 10,087.35 10,090.96 10,087.35 10,090.96 29.8K
13:14 10,089.66 10,090.50 10,089.66 10,090.50 19.3K
13:15 10,090.07 10,090.07 10,087.93 10,087.93 20.4K
13:16 10,086.35 10,088.08 10,086.35 10,086.88 35.6K
13:17 10,087.01 10,087.07 10,085.38 10,085.38 25.0K
13:18 10,085.21 10,085.21 10,084.25 10,084.25 26.2K
13:19 10,083.98 10,089.39 10,083.98 10,089.39 39.7K
13:20 10,087.31 10,090.79 10,087.31 10,090.79 32.7K
13:21 10,090.77 10,091.47 10,090.77 10,091.47 23.5K
13:22 10,092.85 10,094.51 10,092.67 10,094.51 48.0K
13:23 10,095.64 10,097.49 10,095.64 10,097.07 23.7K
13:24 10,096.99 10,096.99 10,095.56 10,095.56 25.1K
13:25 10,095.56 10,096.37 10,095.40 10,095.40 19.2K
13:26 10,094.71 10,095.88 10,094.52 10,095.88 25.6K
13:27 10,095.64 10,095.64 10,094.38 10,094.80 15.9K
13:28 10,094.66 10,097.78 10,094.66 10,097.78 21.8K
13:29 10,100.17 10,101.18 10,100.17 10,100.90 17.2K
13:30 10,101.54 10,102.42 10,101.26 10,102.42 35.8K
13:31 10,102.93 10,106.67 10,102.93 10,106.67 35.5K
13:32 10,107.28 10,107.49 10,105.32 10,105.54 34.8K
13:33 10,106.44 10,108.15 10,106.44 10,107.02 29.8K
13:34 10,105.85 10,106.55 10,104.29 10,106.55 32.6K
13:35 10,104.82 10,106.27 10,104.82 10,105.49 28.6K
13:36 10,105.30 10,105.40 10,105.02 10,105.02 25.3K
13:37 10,106.41 10,109.52 10,106.41 10,109.52 26.4K
13:38 10,109.77 10,109.77 10,104.18 10,104.18 46.6K
13:39 10,105.12 10,107.62 10,105.12 10,107.62 22.5K
13:40 10,107.11 10,107.77 10,106.12 10,106.12 40.2K
13:41 10,105.97 10,106.71 10,105.56 10,106.71 25.6K
13:42 10,106.34 10,108.38 10,106.34 10,108.38 24.6K
13:43 10,107.82 10,109.10 10,107.82 10,109.10 21.8K
13:44 10,109.72 10,109.72 10,106.31 10,108.38 29.7K
13:45 10,107.43 10,107.80 10,107.06 10,107.57 33.2K
13:46 10,107.51 10,110.21 10,107.51 10,109.50 28.8K
13:47 10,105.84 10,108.30 10,105.84 10,107.24 56.4K
13:48 10,106.70 10,108.24 10,106.70 10,108.24 26.8K
13:49 10,107.93 10,107.93 10,104.57 10,104.57 31.1K
13:50 10,104.27 10,104.27 10,102.26 10,102.26 54.2K
13:51 10,100.10 10,103.49 10,100.10 10,103.48 38.1K
13:52 10,101.65 10,103.32 10,101.65 10,103.32 23.4K
13:53 10,104.37 10,107.89 10,104.37 10,107.89 39.9K
13:54 10,107.43 10,107.43 10,103.03 10,103.03 50.9K
13:55 10,100.23 10,100.23 10,095.50 10,096.81 54.9K
13:56 10,097.35 10,097.35 10,090.68 10,090.68 56.2K
13:57 10,088.23 10,088.23 10,084.43 10,087.17 54.8K
13:58 10,084.32 10,084.32 10,081.51 10,081.71 72.2K
13:59 10,082.53 10,082.53 10,077.80 10,077.80 33.0K
14:00 10,078.71 10,079.86 10,077.41 10,079.86 57.6K
14:01 10,082.70 10,089.67 10,082.70 10,089.67 31.2K
14:02 10,091.76 10,095.27 10,091.76 10,095.27 33.8K
14:03 10,096.24 10,096.24 10,086.21 10,086.21 52.8K
14:04 10,086.13 10,086.31 10,080.70 10,080.70 34.6K
14:05 10,080.44 10,080.44 10,076.59 10,077.23 36.7K
14:06 10,077.35 10,080.06 10,077.35 10,078.18 31.0K
14:07 10,078.57 10,080.13 10,078.57 10,080.13 20.9K
14:08 10,083.65 10,086.25 10,083.65 10,086.25 28.0K
14:09 10,088.72 10,088.72 10,087.37 10,087.67 40.2K
14:10 10,088.35 10,089.71 10,088.35 10,089.71 20.0K
14:11 10,090.33 10,094.98 10,090.33 10,094.98 38.1K
14:12 10,095.35 10,095.36 10,093.21 10,093.21 23.5K
14:13 10,093.43 10,096.75 10,093.43 10,096.75 34.8K
14:14 10,097.18 10,099.62 10,097.18 10,099.62 53.4K
14:15 10,099.65 10,102.99 10,099.65 10,102.99 40.2K
14:16 10,101.94 10,102.44 10,101.92 10,102.44 21.1K
14:17 10,101.73 10,103.81 10,101.25 10,102.50 42.1K
14:18 10,102.97 10,104.61 10,102.55 10,102.85 63.7K
14:19 10,102.55 10,104.63 10,102.55 10,104.63 25.0K
14:20 10,106.08 10,106.65 10,105.89 10,105.89 37.1K
14:21 10,104.99 10,105.97 10,104.99 10,105.97 31.9K
14:22 10,104.33 10,106.14 10,104.03 10,106.14 54.3K
14:23 10,105.39 10,105.39 10,101.16 10,101.16 35.7K
14:24 10,099.37 10,103.63 10,098.57 10,103.63 34.0K
14:25 10,104.61 10,105.97 10,104.61 10,105.97 28.4K
14:26 10,105.21 10,105.21 10,102.34 10,102.34 28.6K
14:27 10,103.49 10,105.64 10,103.33 10,105.64 24.4K
14:28 10,105.63 10,109.13 10,105.63 10,109.13 32.0K
14:29 10,108.17 10,110.03 10,107.94 10,109.89 37.4K
14:30 10,110.69 10,112.04 10,110.64 10,110.64 35.7K
14:31 10,110.05 10,115.33 10,110.05 10,115.33 47.3K
14:32 10,115.74 10,115.74 10,114.44 10,115.09 29.0K
14:33 10,116.02 10,116.97 10,115.39 10,116.97 45.5K
14:34 10,118.61 10,120.89 10,118.61 10,119.07 69.4K
14:35 10,118.34 10,119.10 10,118.34 10,118.79 38.2K
14:36 10,118.57 10,118.59 10,117.31 10,117.31 49.7K
14:37 10,117.64 10,118.92 10,117.56 10,118.06 36.2K
14:38 10,118.44 10,118.44 10,117.25 10,117.44 37.6K
14:39 10,118.16 10,118.16 10,116.43 10,116.96 33.7K
14:40 10,116.64 10,116.64 10,115.23 10,116.49 42.8K
14:41 10,116.28 10,118.38 10,116.28 10,118.38 38.3K
14:42 10,121.08 10,121.52 10,121.08 10,121.31 28.4K
14:43 10,122.13 10,124.98 10,122.13 10,124.98 60.5K
14:44 10,126.00 10,126.00 10,119.52 10,119.52 55.5K
14:45 10,120.96 10,120.96 10,120.22 10,120.35 23.6K
14:46 10,120.08 10,123.03 10,120.08 10,122.35 35.7K
14:47 10,121.77 10,123.54 10,121.77 10,122.28 27.5K
14:48 10,122.10 10,124.80 10,122.10 10,124.80 21.6K
14:49 10,126.39 10,126.39 10,121.45 10,121.45 53.9K
14:50 10,121.84 10,122.45 10,121.84 10,122.09 17.1K
14:51 10,119.95 10,120.75 10,119.95 10,120.19 39.5K
14:52 10,120.94 10,120.94 10,118.37 10,118.85 33.1K
14:53 10,118.75 10,119.61 10,116.44 10,116.44 37.5K
14:54 10,117.57 10,117.57 10,117.33 10,117.34 24.0K
14:55 10,117.52 10,117.52 10,114.95 10,114.95 46.9K
14:56 10,111.61 10,114.40 10,110.66 10,114.40 43.0K
14:57 10,115.15 10,117.50 10,115.15 10,117.50 23.9K
14:58 10,117.37 10,120.09 10,117.37 10,120.09 25.7K
14:59 10,117.23 10,119.34 10,116.96 10,119.34 21.8K
15:00 10,119.06 10,119.06 10,116.23 10,117.00 41.1K
15:01 10,116.86 10,116.86 10,108.47 10,108.47 45.3K
15:02 10,106.61 10,112.10 10,106.61 10,112.10 28.7K
15:03 10,112.73 10,112.73 10,110.84 10,110.84 24.7K
15:04 10,111.51 10,114.29 10,111.51 10,114.29 31.7K
15:05 10,115.70 10,115.70 10,114.60 10,114.60 28.6K
15:06 10,114.76 10,116.44 10,113.05 10,113.05 30.0K
15:07 10,112.97 10,114.61 10,112.97 10,113.56 30.2K
15:08 10,113.08 10,114.12 10,113.08 10,113.83 23.1K
15:09 10,115.34 10,115.34 10,114.14 10,114.98 26.4K
15:10 10,115.11 10,117.71 10,114.95 10,117.71 53.1K
15:11 10,118.19 10,118.65 10,116.67 10,116.67 40.5K
15:12 10,115.94 10,117.46 10,115.94 10,116.20 20.6K
15:13 10,114.41 10,115.69 10,113.84 10,115.69 32.4K
15:14 10,114.21 10,114.47 10,113.02 10,114.47 30.8K
15:15 10,113.88 10,113.92 10,112.03 10,113.92 28.7K
15:16 10,113.70 10,113.70 10,108.73 10,109.19 44.8K
15:17 10,107.18 10,107.18 10,105.57 10,106.34 37.1K
15:18 10,106.63 10,109.48 10,106.63 10,109.48 37.8K
15:19 10,110.91 10,112.79 10,110.91 10,112.52 38.9K
15:20 10,111.50 10,111.53 10,108.71 10,108.71 40.1K
15:21 10,107.11 10,107.30 10,106.39 10,106.39 55.3K
15:22 10,105.93 10,106.19 10,099.05 10,099.05 44.2K
15:23 10,098.70 10,099.88 10,098.16 10,099.88 37.3K
15:24 10,099.20 10,103.44 10,099.20 10,103.44 44.2K
15:25 10,104.11 10,105.18 10,102.72 10,102.72 31.4K
15:26 10,103.91 10,103.91 10,102.64 10,102.77 38.5K
15:27 10,102.41 10,103.64 10,101.72 10,103.26 94.2K
15:28 10,102.79 10,106.10 10,102.79 10,106.10 58.1K
15:29 10,104.90 10,104.90 10,102.00 10,102.00 46.4K
15:30 10,102.54 10,104.95 10,102.54 10,103.84 44.1K
15:31 10,106.98 10,109.17 10,106.93 10,108.10 76.0K
15:32 10,106.40 10,106.63 10,104.02 10,104.02 51.7K
15:33 10,102.93 10,104.46 10,102.23 10,104.10 53.0K
15:34 10,102.74 10,102.74 10,100.66 10,100.66 47.8K
15:35 10,098.75 10,098.75 10,091.83 10,091.83 67.3K
15:36 10,089.22 10,090.74 10,088.70 10,090.74 48.6K
15:37 10,090.34 10,094.66 10,090.34 10,094.66 60.7K
15:38 10,094.87 10,095.02 10,092.36 10,094.61 60.4K
15:39 10,091.58 10,092.64 10,091.55 10,091.55 56.7K
15:40 10,092.96 10,092.96 10,091.47 10,091.47 44.2K
15:41 10,090.37 10,090.37 10,087.87 10,089.31 58.0K
15:42 10,088.36 10,088.48 10,085.33 10,085.33 87.7K
15:43 10,084.50 10,089.07 10,084.50 10,089.07 86.6K
15:44 10,088.07 10,090.75 10,088.07 10,088.34 71.5K
15:45 10,088.46 10,092.55 10,088.46 10,092.55 57.7K
15:46 10,092.58 10,093.58 10,087.87 10,090.62 72.2K
15:47 10,085.49 10,087.95 10,085.36 10,085.36 67.1K
15:48 10,085.52 10,090.29 10,085.52 10,090.29 79.6K
15:49 10,090.99 10,093.36 10,090.99 10,092.72 59.0K
15:50 10,092.26 10,095.64 10,092.26 10,094.57 255.8K
15:51 10,093.24 10,093.24 10,086.05 10,088.53 123.6K
15:52 10,088.73 10,089.07 10,086.35 10,086.35 118.7K
15:53 10,087.12 10,087.12 10,085.29 10,086.03 100.1K
15:54 10,086.18 10,086.18 10,085.00 10,085.00 101.7K
15:55 10,087.39 10,090.63 10,087.39 10,090.63 219.3K
15:56 10,092.85 10,093.49 10,092.58 10,092.58 251.9K
15:57 10,091.29 10,093.75 10,091.29 10,092.73 172.0K
15:58 10,093.34 10,095.55 10,093.34 10,094.42 207.7K
15:59 10,093.74 10,096.34 10,093.74 10,096.34 364.4K
16:00 10,096.73 10,096.73 10,095.45 10,095.45 29,936.2K
16:01 10,095.45 10,095.45 10,095.45 10,095.45 81.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし