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 10,243.12 10,243.12 10,208.58 10,208.58 500.3K
09:31 10,195.65 10,210.31 10,194.70 10,210.31 239.6K
09:32 10,212.04 10,215.98 10,209.43 10,215.98 81.5K
09:33 10,216.66 10,220.71 10,213.51 10,220.71 55.0K
09:34 10,221.29 10,221.29 10,215.66 10,215.66 89.1K
09:35 10,220.51 10,223.71 10,220.51 10,222.17 62.4K
09:36 10,227.11 10,238.16 10,227.11 10,237.80 106.1K
09:37 10,239.46 10,239.46 10,227.92 10,227.92 46.0K
09:38 10,232.32 10,234.18 10,231.31 10,231.31 44.7K
09:39 10,235.06 10,237.06 10,229.21 10,229.21 76.3K
09:40 10,226.35 10,228.79 10,224.62 10,224.62 63.6K
09:41 10,224.00 10,233.55 10,224.00 10,233.55 67.9K
09:42 10,238.47 10,244.02 10,238.47 10,244.02 68.6K
09:43 10,237.83 10,239.30 10,235.75 10,238.66 53.8K
09:44 10,237.67 10,237.67 10,227.19 10,227.19 60.8K
09:45 10,230.31 10,230.40 10,230.01 10,230.38 42.8K
09:46 10,233.71 10,233.71 10,230.82 10,232.09 64.6K
09:47 10,232.34 10,232.34 10,226.23 10,229.01 56.8K
09:48 10,230.70 10,230.70 10,225.43 10,229.44 51.4K
09:49 10,230.76 10,236.61 10,228.02 10,236.61 68.1K
09:50 10,231.25 10,231.25 10,223.37 10,223.37 69.3K
09:51 10,221.45 10,225.40 10,217.18 10,225.40 44.7K
09:52 10,227.38 10,227.38 10,220.76 10,220.76 49.3K
09:53 10,222.33 10,222.33 10,220.23 10,221.89 47.3K
09:54 10,221.98 10,223.24 10,220.80 10,221.52 37.5K
09:55 10,221.49 10,221.49 10,216.20 10,219.83 68.4K
09:56 10,218.67 10,219.64 10,218.67 10,219.64 43.6K
09:57 10,220.27 10,220.33 10,217.29 10,217.71 42.3K
09:58 10,214.17 10,214.17 10,210.84 10,213.82 68.5K
09:59 10,216.51 10,218.79 10,216.51 10,218.79 49.0K
10:00 10,220.77 10,220.77 10,216.72 10,216.72 45.0K
10:01 10,216.36 10,218.45 10,216.36 10,218.45 43.8K
10:02 10,220.45 10,220.45 10,216.65 10,216.65 74.6K
10:03 10,215.96 10,216.64 10,214.36 10,214.36 37.0K
10:04 10,217.93 10,217.93 10,214.42 10,214.42 27.9K
10:05 10,215.97 10,219.85 10,215.97 10,217.02 43.1K
10:06 10,217.12 10,219.83 10,217.12 10,217.48 54.4K
10:07 10,220.74 10,225.97 10,220.74 10,224.54 37.1K
10:08 10,224.36 10,224.36 10,221.14 10,221.93 39.2K
10:09 10,221.03 10,221.03 10,215.82 10,215.82 34.4K
10:10 10,219.91 10,223.56 10,219.91 10,223.56 40.8K
10:11 10,221.95 10,221.95 10,214.17 10,214.71 50.2K
10:12 10,209.21 10,214.07 10,209.21 10,213.82 90.0K
10:13 10,213.29 10,214.01 10,212.68 10,213.42 29.1K
10:14 10,212.14 10,213.33 10,212.14 10,213.33 16.3K
10:15 10,212.15 10,216.18 10,212.15 10,216.18 42.9K
10:16 10,214.95 10,215.83 10,212.81 10,213.16 33.0K
10:17 10,215.01 10,215.01 10,214.06 10,214.54 27.0K
10:18 10,212.30 10,219.54 10,212.30 10,219.54 33.6K
10:19 10,221.20 10,221.20 10,212.56 10,212.56 62.8K
10:20 10,212.75 10,217.97 10,212.75 10,217.11 48.0K
10:21 10,216.89 10,219.54 10,214.70 10,219.54 32.0K
10:22 10,217.78 10,217.78 10,217.12 10,217.53 44.5K
10:23 10,218.26 10,218.60 10,218.18 10,218.50 21.2K
10:24 10,216.44 10,217.45 10,216.44 10,217.45 27.3K
10:25 10,216.72 10,219.15 10,215.10 10,218.15 27.7K
10:26 10,216.56 10,218.76 10,216.56 10,217.20 52.0K
10:27 10,216.89 10,217.71 10,216.89 10,217.13 26.6K
10:28 10,216.53 10,217.68 10,216.53 10,217.55 38.2K
10:29 10,217.69 10,219.42 10,217.69 10,219.42 38.4K
10:30 10,220.17 10,222.39 10,219.69 10,222.39 42.3K
10:31 10,224.55 10,224.55 10,221.63 10,221.63 48.2K
10:32 10,221.26 10,221.94 10,220.53 10,220.53 20.7K
10:33 10,220.15 10,222.45 10,219.46 10,222.45 28.6K
10:34 10,222.97 10,224.75 10,221.59 10,221.59 57.0K
10:35 10,217.74 10,218.94 10,216.65 10,218.94 47.8K
10:36 10,222.60 10,222.60 10,219.74 10,219.74 41.1K
10:37 10,220.27 10,224.31 10,220.27 10,224.16 46.2K
10:38 10,224.49 10,224.49 10,220.67 10,221.08 63.2K
10:39 10,219.41 10,220.56 10,217.47 10,220.56 25.0K
10:40 10,220.45 10,220.98 10,220.45 10,220.98 27.8K
10:41 10,221.39 10,221.47 10,218.58 10,220.15 27.3K
10:42 10,220.44 10,223.69 10,220.44 10,223.69 17.4K
10:43 10,223.60 10,225.17 10,222.35 10,222.35 52.6K
10:44 10,220.91 10,220.91 10,216.37 10,216.37 49.1K
10:45 10,216.19 10,216.80 10,214.17 10,214.17 60.3K
10:46 10,215.78 10,215.78 10,212.71 10,212.71 61.3K
10:47 10,212.78 10,215.06 10,212.56 10,215.06 22.8K
10:48 10,213.93 10,213.93 10,209.71 10,209.71 42.2K
10:49 10,209.71 10,212.21 10,209.71 10,210.61 37.0K
10:50 10,210.38 10,214.69 10,210.38 10,214.69 21.5K
10:51 10,215.86 10,219.37 10,215.86 10,219.37 35.6K
10:52 10,221.09 10,221.09 10,218.93 10,218.93 39.2K
10:53 10,218.62 10,218.62 10,216.48 10,217.28 28.5K
10:54 10,218.16 10,221.56 10,218.16 10,221.56 32.4K
10:55 10,223.91 10,225.37 10,223.74 10,225.37 34.9K
10:56 10,223.31 10,223.31 10,219.97 10,219.97 41.4K
10:57 10,220.77 10,221.70 10,217.41 10,217.97 36.9K
10:58 10,216.83 10,216.83 10,211.42 10,211.42 61.1K
10:59 10,211.22 10,211.22 10,206.16 10,206.16 71.0K
11:00 10,208.36 10,209.47 10,205.41 10,205.41 79.8K
11:01 10,199.78 10,201.61 10,194.31 10,194.31 86.6K
11:02 10,195.16 10,195.52 10,192.59 10,192.59 50.6K
11:03 10,194.73 10,195.07 10,194.06 10,195.07 24.0K
11:04 10,192.91 10,199.31 10,192.91 10,199.31 27.9K
11:05 10,203.08 10,203.14 10,201.91 10,202.18 36.2K
11:06 10,201.02 10,201.02 10,197.01 10,198.11 33.8K
11:07 10,197.77 10,199.78 10,197.77 10,199.78 39.0K
11:08 10,200.92 10,203.25 10,200.92 10,201.79 25.6K
11:09 10,201.41 10,202.22 10,199.63 10,200.97 26.5K
11:10 10,200.69 10,201.81 10,200.69 10,201.81 16.6K
11:11 10,199.54 10,200.68 10,198.51 10,200.68 43.0K
11:12 10,202.18 10,203.69 10,201.85 10,201.85 30.7K
11:13 10,201.60 10,205.41 10,201.60 10,205.41 20.6K
11:14 10,206.24 10,206.58 10,204.60 10,204.60 28.0K
11:15 10,205.29 10,209.44 10,205.29 10,209.44 32.7K
11:16 10,208.91 10,208.91 10,204.87 10,205.99 42.6K
11:17 10,206.49 10,206.49 10,204.80 10,204.80 22.1K
11:18 10,204.62 10,210.06 10,204.62 10,209.73 49.9K
11:19 10,209.63 10,209.95 10,209.54 10,209.95 34.5K
11:20 10,210.32 10,210.32 10,208.76 10,209.63 31.8K
11:21 10,209.86 10,210.20 10,208.74 10,208.74 39.7K
11:22 10,208.65 10,208.65 10,207.11 10,207.18 27.8K
11:23 10,204.68 10,205.79 10,203.67 10,205.79 43.0K
11:24 10,206.25 10,206.62 10,202.34 10,202.34 37.8K
11:25 10,198.07 10,205.14 10,198.07 10,205.14 56.6K
11:26 10,205.15 10,206.02 10,205.15 10,205.18 27.1K
11:27 10,204.53 10,206.88 10,204.53 10,206.88 27.3K
11:28 10,206.30 10,207.87 10,206.30 10,207.10 23.6K
11:29 10,205.58 10,205.58 10,199.78 10,199.78 41.3K
11:30 10,198.22 10,198.22 10,194.07 10,196.48 51.5K
11:31 10,198.11 10,198.11 10,193.95 10,193.95 38.3K
11:32 10,191.11 10,191.11 10,188.28 10,189.64 31.0K
11:33 10,192.33 10,192.47 10,190.25 10,192.19 48.0K
11:34 10,190.16 10,193.56 10,190.16 10,193.56 28.2K
11:35 10,192.78 10,192.78 10,192.02 10,192.02 44.7K
11:36 10,192.73 10,196.71 10,192.73 10,195.45 26.8K
11:37 10,196.05 10,196.94 10,195.77 10,196.12 22.8K
11:38 10,195.40 10,196.34 10,194.91 10,196.34 18.3K
11:39 10,195.90 10,197.07 10,195.51 10,195.74 26.5K
11:40 10,195.14 10,198.95 10,195.14 10,198.85 27.8K
11:41 10,196.25 10,196.60 10,193.32 10,193.32 43.1K
11:42 10,193.09 10,196.91 10,193.09 10,196.91 39.3K
11:43 10,197.31 10,197.31 10,194.79 10,195.32 20.9K
11:44 10,194.39 10,194.81 10,192.35 10,193.24 26.7K
11:45 10,194.50 10,194.53 10,192.66 10,192.66 33.6K
11:46 10,189.24 10,190.43 10,185.96 10,185.96 64.9K
11:47 10,186.87 10,190.00 10,186.87 10,188.69 30.4K
11:48 10,187.49 10,187.49 10,185.47 10,185.58 40.6K
11:49 10,185.56 10,188.16 10,185.56 10,188.16 29.4K
11:50 10,187.87 10,188.45 10,185.45 10,188.45 49.8K
11:51 10,186.43 10,187.08 10,186.43 10,186.90 32.8K
11:52 10,186.17 10,186.17 10,180.45 10,180.45 51.1K
11:53 10,180.96 10,183.15 10,180.96 10,183.15 40.0K
11:54 10,182.11 10,184.18 10,182.11 10,184.18 22.4K
11:55 10,184.13 10,186.85 10,184.13 10,186.85 29.9K
11:56 10,186.67 10,186.67 10,183.58 10,183.67 27.9K
11:57 10,182.03 10,182.03 10,176.20 10,176.20 60.4K
11:58 10,172.93 10,176.62 10,172.93 10,176.62 60.8K
11:59 10,176.74 10,179.93 10,176.74 10,179.93 25.0K
12:00 10,181.67 10,183.45 10,181.67 10,182.52 35.3K
12:01 10,181.65 10,182.64 10,181.65 10,182.23 24.2K
12:02 10,182.26 10,184.69 10,182.26 10,184.20 19.2K
12:03 10,184.16 10,184.45 10,182.60 10,182.60 15.2K
12:04 10,183.86 10,184.12 10,183.30 10,184.12 25.1K
12:05 10,184.13 10,184.28 10,184.13 10,184.28 34.4K
12:06 10,184.54 10,184.72 10,183.11 10,183.11 50.5K
12:07 10,182.75 10,183.32 10,180.50 10,180.50 27.6K
12:08 10,181.05 10,183.95 10,181.05 10,183.74 25.3K
12:09 10,183.72 10,183.72 10,181.82 10,181.82 18.4K
12:10 10,181.68 10,182.51 10,179.89 10,182.51 26.6K
12:11 10,184.84 10,185.23 10,184.69 10,185.23 30.4K
12:12 10,186.04 10,188.32 10,186.04 10,188.32 40.2K
12:13 10,188.76 10,188.95 10,188.68 10,188.68 15.4K
12:14 10,188.57 10,188.57 10,187.59 10,187.73 22.0K
12:15 10,187.70 10,189.59 10,187.70 10,187.85 25.6K
12:16 10,187.63 10,187.63 10,186.85 10,186.92 19.1K
12:17 10,188.26 10,189.12 10,188.26 10,189.12 20.9K
12:18 10,189.02 10,189.02 10,183.97 10,185.92 28.4K
12:19 10,187.22 10,187.92 10,187.22 10,187.63 13.9K
12:20 10,185.63 10,187.10 10,185.62 10,187.10 23.6K
12:21 10,189.40 10,192.38 10,189.40 10,192.38 15.2K
12:22 10,190.56 10,190.56 10,188.43 10,189.90 25.4K
12:23 10,191.04 10,191.52 10,190.96 10,191.52 15.8K
12:24 10,190.75 10,190.75 10,188.03 10,188.03 21.5K
12:25 10,187.49 10,190.08 10,187.49 10,189.66 18.2K
12:26 10,190.29 10,192.96 10,190.29 10,192.96 21.8K
12:27 10,193.30 10,193.71 10,192.99 10,192.99 28.3K
12:28 10,192.52 10,192.52 10,190.76 10,190.76 21.6K
12:29 10,191.06 10,194.74 10,191.06 10,194.74 38.3K
12:30 10,196.33 10,196.40 10,195.78 10,195.78 38.6K
12:31 10,194.41 10,194.41 10,193.48 10,194.32 33.3K
12:32 10,194.54 10,195.90 10,194.31 10,195.90 15.6K
12:33 10,197.73 10,197.73 10,195.12 10,195.12 32.3K
12:34 10,193.42 10,194.39 10,193.39 10,194.39 26.1K
12:35 10,194.45 10,195.12 10,194.45 10,195.12 16.5K
12:36 10,196.03 10,196.53 10,196.03 10,196.53 12.5K
12:37 10,195.72 10,196.29 10,193.89 10,193.89 42.6K
12:38 10,194.48 10,194.48 10,192.55 10,192.55 19.8K
12:39 10,191.95 10,194.14 10,191.79 10,194.14 16.5K
12:40 10,195.25 10,196.55 10,195.25 10,195.79 17.9K
12:41 10,195.71 10,196.16 10,195.26 10,195.26 13.3K
12:42 10,196.26 10,196.26 10,195.84 10,195.84 14.9K
12:43 10,193.62 10,193.62 10,191.45 10,191.45 32.1K
12:44 10,189.77 10,189.77 10,184.78 10,185.72 50.4K
12:45 10,184.99 10,186.97 10,184.99 10,186.97 17.5K
12:46 10,188.26 10,190.34 10,188.26 10,190.34 20.1K
12:47 10,189.84 10,189.84 10,185.60 10,185.60 27.2K
12:48 10,185.56 10,185.99 10,181.36 10,182.10 32.9K
12:49 10,182.44 10,187.13 10,182.44 10,187.13 27.3K
12:50 10,186.18 10,186.81 10,186.18 10,186.81 13.0K
12:51 10,186.01 10,186.01 10,181.27 10,181.27 35.7K
12:52 10,181.64 10,182.12 10,179.71 10,179.71 27.8K
12:53 10,180.65 10,184.40 10,180.65 10,184.40 30.7K
12:54 10,184.27 10,186.20 10,184.27 10,186.20 13.0K
12:55 10,186.52 10,186.98 10,185.86 10,185.86 22.3K
12:56 10,185.48 10,185.48 10,184.50 10,184.50 21.5K
12:57 10,184.58 10,186.61 10,184.58 10,186.61 27.5K
12:58 10,185.13 10,186.06 10,183.65 10,185.63 46.9K
12:59 10,188.28 10,192.06 10,188.28 10,192.06 35.3K
13:00 10,191.67 10,191.67 10,189.57 10,190.48 15.7K
13:01 10,191.80 10,191.96 10,190.42 10,190.42 18.4K
13:02 10,188.92 10,188.92 10,188.45 10,188.84 29.5K
13:03 10,188.09 10,188.09 10,186.53 10,187.53 35.5K
13:04 10,187.41 10,188.61 10,187.41 10,188.32 14.6K
13:05 10,188.26 10,188.26 10,184.56 10,184.56 32.3K
13:06 10,183.36 10,183.98 10,183.36 10,183.63 25.1K
13:07 10,181.89 10,181.93 10,179.84 10,180.11 35.0K
13:08 10,177.73 10,177.73 10,177.47 10,177.53 32.2K
13:09 10,178.51 10,179.68 10,176.75 10,176.75 22.5K
13:10 10,176.29 10,176.29 10,173.23 10,173.23 39.4K
13:11 10,175.14 10,178.62 10,175.14 10,178.62 21.1K
13:12 10,177.76 10,178.22 10,177.54 10,178.22 19.6K
13:13 10,178.22 10,179.90 10,178.22 10,179.90 13.4K
13:14 10,179.58 10,180.93 10,179.58 10,180.93 15.4K
13:15 10,181.33 10,181.68 10,180.08 10,180.48 27.0K
13:16 10,180.36 10,180.96 10,180.36 10,180.96 10.3K
13:17 10,180.41 10,180.41 10,177.73 10,177.73 26.3K
13:18 10,178.42 10,179.15 10,178.42 10,178.56 17.6K
13:19 10,179.45 10,179.45 10,176.01 10,176.41 169.0K
13:20 10,178.32 10,179.60 10,176.63 10,179.60 23.4K
13:21 10,178.39 10,178.97 10,177.84 10,177.84 17.8K
13:22 10,180.34 10,183.67 10,180.34 10,183.67 55.5K
13:23 10,183.98 10,184.05 10,182.51 10,183.31 28.0K
13:24 10,180.64 10,181.59 10,180.64 10,181.24 47.8K
13:25 10,181.98 10,187.20 10,181.98 10,186.92 43.5K
13:26 10,186.35 10,186.35 10,185.32 10,185.47 26.2K
13:27 10,185.02 10,185.02 10,183.62 10,183.62 19.6K
13:28 10,185.05 10,185.05 10,183.42 10,183.42 26.3K
13:29 10,182.17 10,182.17 10,179.21 10,179.21 17.5K
13:30 10,179.99 10,182.53 10,179.99 10,182.53 21.1K
13:31 10,180.92 10,182.24 10,180.75 10,182.24 35.0K
13:32 10,182.39 10,182.41 10,180.80 10,180.80 32.0K
13:33 10,180.51 10,180.51 10,178.77 10,178.98 54.9K
13:34 10,179.48 10,183.02 10,179.48 10,183.02 33.4K
13:35 10,182.34 10,183.91 10,182.16 10,183.91 51.4K
13:36 10,184.68 10,189.55 10,184.68 10,189.55 52.0K
13:37 10,188.57 10,190.53 10,188.57 10,190.53 49.5K
13:38 10,190.63 10,190.84 10,190.01 10,190.01 23.2K
13:39 10,190.72 10,190.72 10,190.04 10,190.24 24.2K
13:40 10,191.09 10,191.09 10,189.02 10,189.02 24.9K
13:41 10,189.16 10,189.16 10,186.79 10,186.79 25.2K
13:42 10,187.38 10,187.47 10,186.80 10,186.80 18.6K
13:43 10,186.45 10,186.89 10,186.13 10,186.13 26.2K
13:44 10,185.80 10,185.89 10,183.96 10,185.89 33.0K
13:45 10,186.37 10,188.39 10,186.37 10,188.39 26.6K
13:46 10,190.42 10,190.46 10,189.88 10,189.88 26.3K
13:47 10,189.63 10,190.33 10,189.15 10,190.33 13.0K
13:48 10,188.49 10,189.39 10,187.54 10,189.03 32.4K
13:49 10,189.38 10,189.38 10,189.09 10,189.33 19.6K
13:50 10,188.93 10,191.02 10,188.93 10,191.02 34.9K
13:51 10,191.54 10,192.12 10,191.54 10,192.12 21.2K
13:52 10,193.91 10,193.91 10,192.12 10,192.12 27.9K
13:53 10,191.25 10,193.62 10,191.25 10,193.15 23.4K
13:54 10,192.97 10,194.09 10,192.97 10,194.09 12.6K
13:55 10,194.08 10,194.08 10,191.58 10,191.58 24.7K
13:56 10,191.62 10,191.62 10,189.49 10,189.49 23.0K
13:57 10,189.33 10,190.64 10,189.18 10,190.64 35.2K
13:58 10,189.25 10,189.25 10,188.24 10,188.59 21.1K
13:59 10,191.00 10,194.46 10,191.00 10,194.46 42.0K
14:00 10,194.15 10,194.15 10,192.65 10,192.67 29.5K
14:01 10,193.36 10,195.88 10,193.36 10,195.50 31.3K
14:02 10,194.09 10,194.09 10,192.82 10,192.82 23.3K
14:03 10,195.86 10,197.16 10,195.86 10,195.96 30.5K
14:04 10,194.77 10,194.86 10,193.00 10,193.00 47.1K
14:05 10,193.85 10,194.28 10,191.61 10,193.05 47.8K
14:06 10,193.71 10,194.95 10,193.09 10,194.95 38.7K
14:07 10,195.27 10,196.42 10,195.27 10,196.42 57.8K
14:08 10,196.08 10,196.08 10,195.54 10,195.70 38.8K
14:09 10,196.59 10,197.41 10,196.25 10,197.41 69.6K
14:10 10,197.14 10,198.32 10,195.99 10,195.99 29.7K
14:11 10,195.24 10,195.63 10,193.68 10,193.68 26.8K
14:12 10,193.39 10,193.39 10,191.77 10,192.08 19.2K
14:13 10,192.19 10,193.45 10,192.11 10,192.11 31.7K
14:14 10,196.25 10,196.25 10,193.77 10,193.77 34.8K
14:15 10,193.92 10,196.76 10,193.92 10,196.76 20.4K
14:16 10,197.51 10,199.10 10,197.51 10,198.88 29.0K
14:17 10,199.50 10,199.50 10,198.34 10,198.40 19.0K
14:18 10,198.31 10,199.27 10,198.31 10,199.27 38.5K
14:19 10,198.98 10,199.44 10,198.98 10,199.09 20.2K
14:20 10,199.47 10,202.70 10,199.47 10,202.33 38.2K
14:21 10,200.62 10,201.56 10,200.62 10,201.04 31.2K
14:22 10,202.25 10,204.56 10,202.25 10,204.56 54.6K
14:23 10,205.03 10,205.90 10,204.13 10,205.90 55.4K
14:24 10,205.81 10,206.28 10,203.35 10,203.35 35.9K
14:25 10,203.11 10,203.11 10,202.51 10,202.71 28.8K
14:26 10,202.25 10,202.85 10,202.25 10,202.85 24.1K
14:27 10,202.64 10,203.82 10,202.40 10,203.36 19.9K
14:28 10,203.46 10,203.46 10,198.25 10,198.25 37.7K
14:29 10,196.69 10,196.73 10,196.52 10,196.52 47.3K
14:30 10,195.88 10,198.17 10,195.88 10,198.17 28.7K
14:31 10,199.46 10,199.69 10,199.22 10,199.61 36.0K
14:32 10,199.95 10,201.66 10,199.95 10,200.91 28.7K
14:33 10,200.61 10,200.61 10,197.24 10,197.24 21.6K
14:34 10,197.80 10,197.80 10,195.41 10,195.82 24.3K
14:35 10,197.02 10,200.14 10,197.02 10,200.14 40.1K
14:36 10,201.01 10,201.72 10,200.51 10,200.51 20.0K
14:37 10,202.60 10,204.82 10,202.60 10,204.82 39.7K
14:38 10,204.50 10,204.53 10,204.22 10,204.41 48.6K
14:39 10,205.06 10,205.06 10,204.51 10,204.61 20.4K
14:40 10,204.63 10,204.63 10,202.57 10,202.57 43.5K
14:41 10,203.15 10,203.15 10,201.53 10,202.82 53.3K
14:42 10,202.24 10,204.95 10,202.24 10,204.95 32.9K
14:43 10,203.80 10,203.80 10,201.77 10,201.77 20.3K
14:44 10,201.58 10,203.10 10,199.98 10,203.10 46.2K
14:45 10,202.08 10,203.93 10,202.08 10,203.93 24.1K
14:46 10,204.51 10,207.26 10,204.51 10,207.26 54.5K
14:47 10,206.95 10,207.49 10,206.92 10,207.32 29.1K
14:48 10,207.53 10,207.53 10,205.03 10,205.03 25.0K
14:49 10,205.71 10,207.47 10,205.71 10,207.46 35.3K
14:50 10,209.63 10,209.63 10,208.49 10,209.06 69.7K
14:51 10,210.74 10,213.65 10,210.74 10,213.27 75.1K
14:52 10,212.65 10,214.89 10,212.65 10,214.89 40.5K
14:53 10,214.58 10,214.58 10,213.14 10,213.14 27.5K
14:54 10,211.56 10,211.56 10,207.68 10,207.68 55.9K
14:55 10,207.79 10,208.07 10,205.39 10,205.39 42.6K
14:56 10,203.47 10,205.01 10,203.33 10,204.78 33.2K
14:57 10,204.25 10,204.72 10,203.92 10,204.41 16.8K
14:58 10,201.12 10,202.09 10,200.94 10,200.94 41.5K
14:59 10,199.67 10,202.22 10,199.67 10,202.22 36.7K
15:00 10,201.81 10,201.81 10,198.95 10,198.95 41.5K
15:01 10,199.08 10,199.08 10,198.21 10,198.69 43.3K
15:02 10,198.97 10,201.21 10,198.97 10,201.21 28.9K
15:03 10,202.53 10,204.17 10,202.17 10,204.17 30.2K
15:04 10,201.90 10,202.82 10,201.90 10,202.69 36.3K
15:05 10,202.87 10,203.24 10,202.54 10,202.87 42.4K
15:06 10,200.12 10,200.12 10,197.77 10,197.77 40.4K
15:07 10,197.13 10,198.26 10,197.11 10,198.26 26.6K
15:08 10,198.52 10,201.91 10,198.52 10,201.91 40.7K
15:09 10,202.44 10,203.70 10,202.44 10,203.50 22.0K
15:10 10,203.53 10,203.73 10,202.46 10,203.73 35.9K
15:11 10,203.77 10,203.77 10,202.28 10,202.28 20.9K
15:12 10,201.00 10,201.43 10,201.00 10,201.16 33.0K
15:13 10,201.64 10,203.11 10,201.64 10,203.11 38.1K
15:14 10,203.61 10,203.61 10,202.34 10,202.34 36.7K
15:15 10,202.16 10,202.16 10,200.85 10,201.44 35.9K
15:16 10,200.50 10,200.50 10,199.62 10,200.16 44.5K
15:17 10,200.81 10,202.17 10,200.81 10,202.17 32.3K
15:18 10,202.17 10,203.49 10,202.17 10,203.49 33.6K
15:19 10,203.25 10,208.26 10,203.25 10,208.26 68.0K
15:20 10,208.90 10,209.02 10,208.07 10,209.02 29.7K
15:21 10,209.24 10,209.24 10,206.94 10,206.97 43.7K
15:22 10,206.99 10,206.99 10,205.17 10,205.41 33.5K
15:23 10,206.71 10,207.91 10,206.65 10,207.39 50.0K
15:24 10,208.60 10,210.02 10,208.60 10,208.99 34.6K
15:25 10,209.89 10,209.89 10,207.06 10,207.06 47.6K
15:26 10,207.01 10,207.01 10,205.24 10,205.24 45.5K
15:27 10,206.40 10,208.34 10,206.40 10,208.34 49.9K
15:28 10,208.18 10,209.29 10,208.18 10,208.71 34.6K
15:29 10,208.51 10,208.51 10,205.97 10,205.97 33.5K
15:30 10,203.93 10,205.32 10,203.55 10,203.55 56.5K
15:31 10,203.59 10,206.06 10,203.23 10,206.06 33.6K
15:32 10,206.41 10,206.41 10,205.16 10,205.86 54.2K
15:33 10,206.43 10,208.33 10,206.43 10,206.93 34.9K
15:34 10,206.51 10,206.68 10,205.76 10,205.76 69.0K
15:35 10,206.51 10,206.51 10,204.68 10,205.17 63.7K
15:36 10,206.44 10,207.33 10,205.84 10,207.33 66.3K
15:37 10,206.94 10,206.94 10,205.06 10,206.49 46.4K
15:38 10,205.60 10,206.91 10,205.55 10,206.91 45.9K
15:39 10,206.52 10,206.77 10,205.42 10,206.77 56.4K
15:40 10,207.01 10,207.08 10,204.32 10,204.70 52.2K
15:41 10,205.32 10,208.77 10,205.32 10,208.77 60.6K
15:42 10,206.93 10,206.93 10,206.40 10,206.40 46.8K
15:43 10,206.64 10,208.79 10,206.64 10,208.79 58.8K
15:44 10,208.96 10,210.86 10,207.85 10,207.85 101.2K
15:45 10,206.73 10,206.73 10,205.10 10,205.26 49.2K
15:46 10,205.61 10,206.27 10,205.46 10,206.27 29.7K
15:47 10,205.46 10,206.12 10,204.29 10,205.16 65.8K
15:48 10,205.73 10,207.73 10,205.73 10,207.68 122.7K
15:49 10,207.54 10,207.71 10,207.43 10,207.71 72.4K
15:50 10,208.12 10,216.18 10,208.12 10,216.18 210.7K
15:51 10,217.79 10,219.23 10,217.79 10,219.23 116.3K
15:52 10,219.21 10,221.13 10,217.77 10,218.81 109.8K
15:53 10,220.73 10,220.73 10,216.67 10,216.67 141.1K
15:54 10,217.38 10,220.31 10,216.94 10,220.31 136.6K
15:55 10,220.85 10,222.52 10,220.66 10,221.90 181.5K
15:56 10,220.55 10,220.55 10,218.08 10,218.19 241.2K
15:57 10,217.83 10,217.83 10,216.85 10,216.85 187.5K
15:58 10,216.10 10,216.40 10,215.01 10,216.01 224.6K
15:59 10,215.93 10,216.98 10,215.67 10,215.67 328.9K
16:00 10,215.21 10,218.25 10,215.21 10,218.25 22,698.0K
16:01 10,218.25 10,218.25 10,218.25 10,218.25 379.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし