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 10,218.25 10,245.84 10,218.25 10,245.84 201.3K
09:31 10,239.86 10,240.74 10,232.06 10,232.06 59.3K
09:32 10,232.53 10,237.00 10,232.53 10,237.00 64.7K
09:33 10,243.87 10,253.88 10,243.87 10,253.88 108.3K
09:34 10,254.80 10,261.30 10,254.80 10,261.30 36.4K
09:35 10,261.16 10,263.93 10,261.16 10,263.93 43.1K
09:36 10,259.47 10,260.08 10,259.41 10,259.41 33.1K
09:37 10,255.35 10,259.41 10,255.35 10,259.41 29.6K
09:38 10,257.19 10,257.51 10,256.02 10,257.51 41.2K
09:39 10,258.09 10,260.74 10,258.06 10,258.06 104.8K
09:40 10,256.95 10,260.05 10,256.95 10,260.05 59.1K
09:41 10,259.61 10,261.34 10,259.61 10,260.94 68.5K
09:42 10,260.99 10,261.45 10,260.35 10,261.15 51.0K
09:43 10,261.85 10,262.25 10,261.30 10,262.25 72.5K
09:44 10,261.95 10,265.53 10,261.95 10,265.53 24.1K
09:45 10,265.90 10,266.65 10,263.24 10,264.29 50.7K
09:46 10,265.01 10,268.28 10,264.58 10,266.85 84.0K
09:47 10,266.87 10,271.11 10,266.87 10,271.11 53.5K
09:48 10,272.58 10,275.43 10,271.81 10,271.81 61.2K
09:49 10,270.87 10,270.87 10,265.44 10,265.44 44.4K
09:50 10,263.24 10,264.01 10,261.24 10,261.34 48.1K
09:51 10,261.31 10,267.65 10,261.31 10,267.65 38.0K
09:52 10,267.33 10,269.45 10,267.33 10,268.61 39.3K
09:53 10,269.23 10,270.60 10,269.23 10,270.60 49.4K
09:54 10,270.45 10,274.23 10,270.00 10,274.23 37.9K
09:55 10,274.96 10,276.28 10,274.96 10,276.28 26.1K
09:56 10,276.24 10,277.27 10,276.24 10,277.02 48.8K
09:57 10,278.10 10,280.08 10,278.10 10,280.08 32.8K
09:58 10,279.12 10,279.74 10,277.91 10,277.91 54.9K
09:59 10,278.61 10,278.69 10,275.15 10,275.69 36.4K
10:00 10,275.83 10,276.65 10,273.47 10,273.47 51.0K
10:01 10,271.08 10,276.09 10,271.08 10,276.09 49.7K
10:02 10,275.69 10,276.17 10,272.59 10,276.17 47.9K
10:03 10,277.62 10,277.95 10,276.75 10,277.41 44.3K
10:04 10,279.86 10,281.05 10,279.86 10,281.05 40.6K
10:05 10,283.18 10,283.18 10,281.14 10,282.65 40.9K
10:06 10,283.98 10,285.46 10,282.45 10,283.17 31.3K
10:07 10,284.55 10,286.65 10,284.55 10,286.65 41.5K
10:08 10,286.71 10,286.71 10,282.79 10,282.79 40.3K
10:09 10,282.90 10,282.90 10,280.35 10,281.01 35.1K
10:10 10,281.37 10,282.72 10,280.97 10,282.72 49.5K
10:11 10,283.01 10,283.01 10,280.59 10,280.77 24.4K
10:12 10,281.09 10,282.37 10,279.75 10,279.75 36.7K
10:13 10,279.92 10,279.92 10,278.70 10,279.69 25.6K
10:14 10,280.03 10,280.03 10,279.46 10,279.49 40.1K
10:15 10,280.03 10,285.88 10,280.03 10,285.88 54.3K
10:16 10,286.17 10,286.17 10,284.11 10,284.31 36.1K
10:17 10,281.93 10,284.14 10,281.93 10,284.14 30.8K
10:18 10,283.79 10,284.97 10,283.79 10,284.69 18.0K
10:19 10,283.70 10,283.99 10,282.75 10,283.89 37.9K
10:20 10,282.38 10,283.24 10,282.13 10,282.13 35.3K
10:21 10,284.75 10,287.29 10,284.75 10,287.18 40.0K
10:22 10,287.35 10,287.35 10,285.33 10,285.72 34.5K
10:23 10,285.83 10,286.75 10,285.83 10,286.75 55.4K
10:24 10,285.08 10,286.93 10,285.08 10,286.93 31.7K
10:25 10,287.96 10,288.03 10,285.51 10,285.51 34.7K
10:26 10,284.96 10,286.29 10,284.86 10,286.29 38.3K
10:27 10,284.34 10,284.34 10,283.85 10,283.85 43.1K
10:28 10,283.77 10,283.77 10,282.39 10,282.39 25.4K
10:29 10,282.28 10,283.17 10,281.54 10,281.54 63.5K
10:30 10,280.78 10,282.31 10,280.74 10,282.31 30.2K
10:31 10,283.62 10,288.06 10,283.62 10,288.06 52.4K
10:32 10,288.18 10,288.31 10,287.70 10,288.29 20.4K
10:33 10,288.96 10,290.61 10,288.96 10,290.61 47.8K
10:34 10,291.12 10,292.27 10,291.12 10,291.74 47.3K
10:35 10,292.71 10,293.52 10,292.06 10,292.63 46.7K
10:36 10,293.97 10,293.97 10,290.99 10,290.99 25.6K
10:37 10,290.63 10,290.63 10,289.10 10,289.10 34.3K
10:38 10,291.08 10,292.49 10,291.08 10,291.28 99.3K
10:39 10,290.63 10,290.63 10,287.63 10,287.63 27.9K
10:40 10,287.09 10,287.09 10,286.04 10,286.04 41.6K
10:41 10,288.40 10,290.32 10,287.80 10,290.32 29.0K
10:42 10,289.81 10,289.81 10,286.71 10,286.71 50.0K
10:43 10,283.87 10,285.03 10,283.87 10,283.90 45.1K
10:44 10,284.08 10,284.08 10,283.48 10,283.59 23.3K
10:45 10,281.41 10,282.99 10,281.41 10,282.99 32.8K
10:46 10,284.92 10,284.92 10,283.20 10,283.20 54.5K
10:47 10,284.33 10,288.81 10,284.33 10,288.81 35.5K
10:48 10,290.51 10,292.86 10,290.51 10,292.86 30.8K
10:49 10,294.24 10,297.86 10,294.24 10,297.86 69.7K
10:50 10,296.05 10,296.17 10,294.33 10,294.33 33.9K
10:51 10,294.88 10,295.31 10,294.57 10,294.57 18.3K
10:52 10,294.71 10,294.71 10,292.76 10,292.76 32.9K
10:53 10,293.32 10,299.10 10,293.32 10,299.10 25.8K
10:54 10,298.69 10,299.86 10,297.24 10,299.86 58.0K
10:55 10,298.53 10,299.52 10,297.44 10,299.52 54.8K
10:56 10,299.24 10,299.24 10,297.86 10,297.91 25.7K
10:57 10,297.66 10,297.80 10,296.51 10,296.51 31.4K
10:58 10,298.06 10,299.69 10,298.06 10,299.51 32.2K
10:59 10,299.08 10,300.26 10,299.08 10,300.26 42.2K
11:00 10,300.33 10,300.33 10,296.53 10,296.53 70.9K
11:01 10,298.13 10,300.48 10,297.88 10,300.48 30.7K
11:02 10,300.31 10,301.79 10,300.31 10,301.37 28.7K
11:03 10,301.39 10,301.39 10,300.30 10,300.32 26.8K
11:04 10,301.78 10,304.12 10,301.78 10,304.12 50.5K
11:05 10,303.86 10,304.15 10,302.53 10,302.53 23.6K
11:06 10,302.09 10,302.35 10,301.58 10,302.35 22.0K
11:07 10,303.02 10,305.14 10,303.02 10,305.14 27.1K
11:08 10,304.69 10,305.00 10,301.40 10,301.40 33.2K
11:09 10,300.90 10,300.90 10,300.39 10,300.39 24.2K
11:10 10,301.76 10,302.97 10,301.76 10,301.97 37.0K
11:11 10,301.73 10,303.09 10,301.73 10,302.35 29.4K
11:12 10,301.88 10,303.06 10,301.88 10,303.06 32.4K
11:13 10,303.11 10,306.74 10,303.11 10,306.12 40.0K
11:14 10,305.72 10,306.42 10,305.43 10,305.61 29.0K
11:15 10,306.24 10,306.24 10,303.83 10,303.83 32.5K
11:16 10,303.48 10,303.48 10,300.77 10,300.77 37.9K
11:17 10,300.93 10,300.93 10,299.29 10,300.56 47.2K
11:18 10,299.99 10,301.61 10,299.76 10,301.61 26.6K
11:19 10,301.07 10,301.07 10,299.37 10,299.37 22.0K
11:20 10,299.35 10,299.36 10,297.14 10,299.36 51.3K
11:21 10,299.16 10,301.20 10,299.16 10,300.56 27.2K
11:22 10,301.73 10,302.71 10,301.73 10,302.02 52.7K
11:23 10,303.05 10,304.01 10,303.05 10,304.01 30.1K
11:24 10,305.26 10,305.26 10,303.15 10,303.15 34.5K
11:25 10,302.57 10,303.71 10,302.29 10,303.71 38.8K
11:26 10,304.40 10,305.58 10,304.24 10,305.58 24.8K
11:27 10,305.17 10,305.17 10,303.42 10,304.58 39.8K
11:28 10,306.39 10,307.82 10,306.39 10,307.27 28.3K
11:29 10,307.24 10,310.63 10,307.24 10,310.63 42.1K
11:30 10,310.45 10,311.11 10,310.18 10,310.61 31.7K
11:31 10,311.12 10,311.17 10,310.58 10,310.66 44.7K
11:32 10,309.13 10,310.01 10,308.99 10,310.01 32.4K
11:33 10,310.98 10,311.52 10,309.66 10,310.46 32.4K
11:34 10,310.42 10,313.16 10,310.42 10,313.16 24.6K
11:35 10,310.67 10,310.67 10,307.49 10,307.49 242.7K
11:36 10,307.31 10,307.31 10,306.59 10,306.69 26.2K
11:37 10,308.51 10,309.14 10,308.45 10,309.02 70.9K
11:38 10,308.88 10,310.03 10,308.78 10,308.78 34.3K
11:39 10,310.52 10,311.34 10,310.52 10,311.34 21.8K
11:40 10,310.70 10,311.37 10,310.70 10,311.27 21.6K
11:41 10,313.39 10,313.39 10,311.52 10,311.52 34.7K
11:42 10,310.49 10,312.85 10,310.49 10,312.45 31.6K
11:43 10,311.96 10,311.97 10,311.26 10,311.73 56.5K
11:44 10,311.56 10,311.90 10,311.29 10,311.90 46.4K
11:45 10,312.21 10,312.97 10,312.20 10,312.20 51.0K
11:46 10,311.96 10,313.38 10,311.96 10,312.25 26.6K
11:47 10,313.74 10,313.92 10,313.59 10,313.59 36.8K
11:48 10,313.68 10,313.68 10,312.48 10,313.36 26.7K
11:49 10,314.25 10,314.46 10,313.91 10,313.91 29.9K
11:50 10,314.36 10,316.30 10,314.36 10,316.30 29.0K
11:51 10,316.79 10,317.76 10,316.34 10,317.29 21.1K
11:52 10,314.82 10,316.16 10,314.69 10,316.03 40.4K
11:53 10,315.58 10,316.45 10,315.58 10,316.45 14.6K
11:54 10,316.01 10,317.27 10,316.01 10,316.91 26.1K
11:55 10,315.75 10,316.26 10,315.75 10,316.22 20.3K
11:56 10,316.33 10,318.36 10,315.98 10,318.36 33.2K
11:57 10,317.20 10,317.20 10,312.12 10,312.12 34.7K
11:58 10,313.13 10,313.13 10,311.30 10,312.25 23.7K
11:59 10,312.13 10,313.03 10,312.13 10,313.03 26.8K
12:00 10,313.44 10,315.76 10,313.44 10,315.76 27.6K
12:01 10,314.60 10,314.60 10,313.32 10,314.01 19.0K
12:02 10,315.15 10,318.50 10,315.15 10,318.50 30.7K
12:03 10,318.41 10,318.79 10,318.10 10,318.10 25.4K
12:04 10,318.41 10,318.41 10,316.84 10,317.11 13.8K
12:05 10,316.30 10,316.30 10,314.94 10,314.94 19.2K
12:06 10,315.54 10,315.82 10,315.06 10,315.06 28.8K
12:07 10,315.61 10,316.14 10,314.71 10,314.71 28.9K
12:08 10,314.38 10,314.38 10,313.63 10,313.64 26.0K
12:09 10,311.25 10,311.25 10,309.85 10,309.85 50.9K
12:10 10,309.78 10,310.11 10,309.33 10,310.11 33.3K
12:11 10,310.37 10,310.69 10,310.14 10,310.69 18.2K
12:12 10,310.50 10,310.50 10,309.68 10,310.08 41.3K
12:13 10,310.21 10,310.21 10,308.32 10,308.32 33.1K
12:14 10,307.37 10,307.37 10,306.66 10,306.85 25.8K
12:15 10,306.97 10,306.97 10,306.00 10,306.10 42.6K
12:16 10,306.32 10,309.16 10,306.32 10,309.16 26.9K
12:17 10,309.32 10,309.67 10,308.63 10,308.63 38.0K
12:18 10,309.79 10,309.87 10,309.53 10,309.64 33.4K
12:19 10,309.83 10,310.20 10,309.83 10,309.96 26.4K
12:20 10,310.10 10,310.10 10,308.01 10,308.01 37.9K
12:21 10,309.61 10,310.84 10,309.61 10,310.51 23.7K
12:22 10,310.70 10,310.94 10,310.54 10,310.73 19.3K
12:23 10,310.85 10,312.09 10,310.85 10,311.99 13.5K
12:24 10,312.01 10,312.46 10,311.06 10,311.23 26.7K
12:25 10,310.62 10,311.21 10,310.62 10,311.21 17.7K
12:26 10,310.58 10,310.58 10,309.21 10,309.89 34.9K
12:27 10,309.65 10,310.18 10,309.53 10,310.18 13.5K
12:28 10,310.95 10,310.96 10,310.03 10,310.03 16.0K
12:29 10,309.52 10,309.52 10,308.86 10,308.86 28.9K
12:30 10,308.57 10,308.57 10,307.25 10,307.32 25.4K
12:31 10,307.41 10,307.41 10,306.51 10,306.51 34.9K
12:32 10,306.20 10,306.20 10,302.87 10,302.87 32.8K
12:33 10,302.79 10,302.79 10,302.15 10,302.35 22.6K
12:34 10,302.33 10,302.33 10,299.12 10,299.12 27.9K
12:35 10,298.21 10,298.21 10,296.97 10,297.40 30.4K
12:36 10,297.54 10,298.23 10,297.25 10,298.23 43.1K
12:37 10,297.78 10,299.11 10,297.69 10,299.11 34.6K
12:38 10,299.36 10,300.30 10,299.36 10,300.18 25.2K
12:39 10,300.30 10,302.02 10,300.30 10,302.02 37.2K
12:40 10,302.15 10,302.15 10,301.59 10,301.59 13.7K
12:41 10,301.10 10,301.35 10,300.91 10,301.35 19.3K
12:42 10,300.50 10,301.34 10,300.47 10,301.34 17.0K
12:43 10,301.42 10,301.63 10,301.42 10,301.48 12.5K
12:44 10,300.01 10,300.01 10,298.60 10,299.44 50.6K
12:45 10,300.24 10,301.71 10,300.24 10,300.85 16.0K
12:46 10,301.40 10,301.40 10,301.22 10,301.33 19.2K
12:47 10,301.43 10,302.22 10,301.37 10,301.42 25.3K
12:48 10,300.38 10,300.38 10,298.22 10,298.22 84.9K
12:49 10,298.03 10,298.43 10,297.76 10,298.43 13.6K
12:50 10,298.04 10,299.15 10,298.04 10,299.15 19.2K
12:51 10,299.02 10,299.51 10,298.93 10,299.31 18.6K
12:52 10,299.37 10,301.38 10,299.16 10,301.38 26.7K
12:53 10,301.00 10,301.62 10,300.89 10,300.93 27.5K
12:54 10,301.60 10,301.60 10,301.45 10,301.45 17.7K
12:55 10,301.36 10,301.36 10,299.45 10,299.45 24.5K
12:56 10,299.70 10,299.70 10,298.63 10,298.63 22.9K
12:57 10,298.33 10,298.33 10,296.80 10,296.80 38.0K
12:58 10,297.68 10,297.98 10,297.66 10,297.66 25.5K
12:59 10,297.78 10,297.78 10,297.08 10,297.08 15.9K
13:00 10,297.27 10,298.47 10,297.27 10,298.47 14.3K
13:01 10,298.59 10,298.99 10,298.59 10,298.70 13.0K
13:02 10,298.29 10,298.29 10,294.35 10,294.35 40.6K
13:03 10,293.45 10,293.45 10,292.48 10,293.11 38.8K
13:04 10,293.31 10,293.65 10,292.87 10,293.65 25.5K
13:05 10,293.79 10,294.67 10,293.79 10,294.28 30.3K
13:06 10,293.72 10,293.72 10,293.07 10,293.07 41.3K
13:07 10,293.74 10,294.62 10,293.74 10,294.56 47.5K
13:08 10,294.14 10,294.14 10,292.22 10,292.67 38.9K
13:09 10,293.17 10,293.32 10,292.07 10,292.74 38.7K
13:10 10,292.99 10,292.99 10,292.21 10,292.21 30.7K
13:11 10,292.53 10,292.88 10,292.44 10,292.82 26.8K
13:12 10,292.56 10,293.66 10,292.56 10,293.66 18.2K
13:13 10,291.52 10,292.06 10,291.52 10,291.87 28.3K
13:14 10,291.67 10,291.67 10,288.62 10,289.56 35.1K
13:15 10,289.71 10,290.30 10,289.67 10,290.30 15.5K
13:16 10,290.31 10,290.61 10,287.67 10,287.67 33.6K
13:17 10,287.58 10,288.64 10,287.58 10,288.64 14.3K
13:18 10,290.09 10,291.78 10,290.09 10,291.78 33.0K
13:19 10,291.58 10,292.81 10,291.58 10,292.81 20.1K
13:20 10,292.80 10,292.80 10,290.87 10,291.03 16.4K
13:21 10,291.01 10,291.23 10,290.72 10,291.02 6.7K
13:22 10,290.70 10,291.87 10,290.56 10,291.87 14.6K
13:23 10,291.27 10,291.66 10,290.95 10,291.58 19.6K
13:24 10,291.76 10,291.76 10,289.25 10,289.25 26.8K
13:25 10,289.22 10,290.34 10,289.22 10,290.34 14.1K
13:26 10,290.28 10,291.25 10,290.28 10,291.25 21.3K
13:27 10,291.24 10,291.27 10,290.88 10,291.17 15.6K
13:28 10,291.41 10,291.58 10,290.92 10,290.92 24.5K
13:29 10,290.40 10,290.40 10,287.53 10,287.53 27.3K
13:30 10,287.42 10,287.42 10,286.84 10,286.84 34.8K
13:31 10,287.64 10,287.64 10,286.95 10,286.95 15.2K
13:32 10,286.93 10,288.17 10,286.47 10,288.17 13.1K
13:33 10,289.01 10,291.72 10,289.01 10,291.72 34.4K
13:34 10,292.11 10,292.27 10,291.72 10,292.27 18.7K
13:35 10,292.33 10,295.92 10,292.33 10,295.92 22.6K
13:36 10,296.79 10,297.64 10,296.79 10,297.64 17.6K
13:37 10,298.15 10,298.19 10,297.56 10,298.01 25.6K
13:38 10,296.34 10,297.99 10,296.34 10,297.86 25.1K
13:39 10,297.39 10,298.06 10,297.25 10,298.06 14.8K
13:40 10,297.68 10,297.99 10,296.86 10,296.86 18.6K
13:41 10,297.18 10,297.81 10,296.96 10,297.81 12.3K
13:42 10,297.50 10,297.67 10,296.96 10,297.67 19.5K
13:43 10,297.94 10,299.30 10,297.94 10,299.30 17.1K
13:44 10,299.31 10,299.42 10,297.97 10,298.31 31.3K
13:45 10,297.79 10,297.79 10,297.52 10,297.52 24.4K
13:46 10,298.12 10,298.22 10,297.07 10,297.07 12.5K
13:47 10,297.48 10,297.48 10,295.20 10,297.10 43.8K
13:48 10,296.96 10,297.45 10,296.96 10,297.23 21.1K
13:49 10,296.82 10,296.92 10,295.19 10,295.73 26.8K
13:50 10,295.90 10,295.90 10,292.46 10,294.37 46.5K
13:51 10,294.55 10,294.55 10,294.00 10,294.35 16.2K
13:52 10,295.07 10,295.07 10,292.94 10,292.94 27.8K
13:53 10,292.04 10,292.04 10,291.16 10,291.72 25.2K
13:54 10,291.20 10,291.30 10,290.73 10,291.30 15.0K
13:55 10,291.81 10,291.81 10,290.56 10,290.78 38.0K
13:56 10,290.64 10,290.64 10,289.61 10,290.49 24.1K
13:57 10,290.34 10,291.51 10,290.34 10,290.71 17.6K
13:58 10,290.55 10,290.55 10,287.79 10,287.79 19.2K
13:59 10,288.36 10,288.91 10,288.36 10,288.83 48.9K
14:00 10,288.22 10,289.91 10,283.45 10,289.01 149.7K
14:01 10,292.76 10,296.58 10,292.76 10,294.42 113.7K
14:02 10,293.27 10,298.09 10,293.27 10,298.09 39.2K
14:03 10,298.63 10,301.38 10,298.63 10,301.38 49.3K
14:04 10,299.19 10,299.19 10,296.57 10,296.91 38.7K
14:05 10,298.07 10,298.32 10,296.13 10,296.13 39.5K
14:06 10,294.20 10,295.84 10,294.20 10,295.56 49.1K
14:07 10,296.34 10,296.34 10,294.49 10,294.59 29.3K
14:08 10,297.00 10,299.18 10,297.00 10,299.18 20.0K
14:09 10,299.47 10,301.67 10,299.42 10,301.67 34.1K
14:10 10,300.87 10,303.16 10,300.87 10,303.16 34.5K
14:11 10,303.27 10,307.57 10,303.27 10,307.57 82.2K
14:12 10,307.56 10,307.56 10,306.03 10,306.03 55.7K
14:13 10,308.21 10,309.05 10,308.14 10,308.69 56.6K
14:14 10,305.78 10,306.02 10,304.23 10,305.47 34.9K
14:15 10,306.84 10,307.20 10,306.27 10,306.27 21.7K
14:16 10,306.15 10,306.33 10,305.43 10,306.33 22.1K
14:17 10,307.04 10,307.50 10,305.40 10,305.40 53.2K
14:18 10,305.25 10,306.18 10,305.25 10,306.18 43.9K
14:19 10,304.46 10,305.50 10,304.46 10,305.50 40.2K
14:20 10,305.32 10,305.32 10,303.85 10,304.45 24.6K
14:21 10,304.77 10,304.80 10,303.92 10,304.71 35.5K
14:22 10,303.57 10,306.62 10,303.57 10,306.62 26.2K
14:23 10,307.38 10,307.91 10,306.84 10,306.84 30.9K
14:24 10,308.58 10,311.00 10,308.58 10,311.00 44.7K
14:25 10,310.48 10,310.69 10,308.94 10,310.69 50.9K
14:26 10,309.53 10,309.72 10,308.19 10,308.19 30.6K
14:27 10,309.20 10,309.20 10,308.51 10,309.02 22.7K
14:28 10,308.87 10,308.87 10,305.59 10,305.59 31.5K
14:29 10,305.10 10,306.51 10,305.10 10,306.51 29.0K
14:30 10,306.07 10,309.70 10,306.07 10,309.70 30.7K
14:31 10,308.18 10,311.89 10,308.18 10,311.89 35.5K
14:32 10,313.72 10,318.11 10,313.72 10,318.11 74.8K
14:33 10,317.48 10,317.56 10,316.24 10,316.24 35.9K
14:34 10,314.76 10,314.76 10,310.93 10,311.17 36.9K
14:35 10,311.99 10,313.93 10,311.20 10,313.93 18.7K
14:36 10,314.15 10,315.09 10,313.21 10,315.09 24.7K
14:37 10,315.42 10,315.42 10,312.65 10,313.71 26.9K
14:38 10,313.62 10,313.72 10,311.52 10,311.52 235.0K
14:39 10,309.87 10,310.63 10,308.98 10,308.98 39.7K
14:40 10,310.69 10,310.69 10,309.12 10,309.85 22.1K
14:41 10,308.54 10,309.36 10,308.54 10,309.20 32.2K
14:42 10,310.98 10,313.89 10,310.98 10,313.82 56.2K
14:43 10,315.05 10,315.05 10,313.22 10,313.22 41.1K
14:44 10,313.99 10,320.64 10,313.99 10,320.64 105.0K
14:45 10,320.23 10,321.90 10,319.93 10,321.18 47.8K
14:46 10,321.52 10,321.91 10,320.46 10,320.46 30.5K
14:47 10,320.73 10,321.66 10,320.27 10,320.27 27.4K
14:48 10,321.80 10,325.62 10,321.80 10,325.62 41.3K
14:49 10,325.51 10,325.51 10,324.62 10,324.62 27.6K
14:50 10,322.63 10,322.64 10,322.25 10,322.64 30.8K
14:51 10,322.01 10,322.01 10,319.31 10,320.01 25.5K
14:52 10,319.82 10,325.46 10,319.82 10,325.46 55.4K
14:53 10,324.24 10,329.12 10,324.18 10,329.12 80.2K
14:54 10,328.70 10,328.70 10,325.24 10,325.24 34.2K
14:55 10,326.63 10,328.53 10,326.16 10,328.53 43.9K
14:56 10,332.39 10,335.42 10,332.39 10,335.37 113.0K
14:57 10,334.39 10,338.79 10,334.39 10,337.90 86.1K
14:58 10,337.93 10,337.93 10,335.34 10,335.34 76.7K
14:59 10,334.21 10,334.21 10,333.33 10,333.76 27.1K
15:00 10,334.50 10,334.50 10,331.77 10,331.77 64.3K
15:01 10,331.71 10,334.23 10,331.71 10,333.43 41.2K
15:02 10,332.49 10,335.04 10,332.49 10,335.04 81.6K
15:03 10,335.45 10,336.58 10,335.45 10,336.58 84.8K
15:04 10,335.96 10,336.62 10,335.96 10,336.62 39.5K
15:05 10,336.43 10,337.22 10,336.43 10,337.22 46.7K
15:06 10,341.23 10,341.59 10,340.77 10,340.77 49.0K
15:07 10,341.03 10,344.08 10,340.98 10,344.08 26.3K
15:08 10,344.09 10,348.65 10,344.09 10,348.65 69.2K
15:09 10,347.03 10,349.28 10,347.03 10,348.60 59.6K
15:10 10,349.69 10,353.38 10,349.69 10,353.38 77.9K
15:11 10,353.47 10,357.66 10,353.47 10,357.66 80.8K
15:12 10,356.54 10,356.54 10,353.84 10,353.84 68.7K
15:13 10,352.10 10,352.46 10,351.24 10,351.24 44.2K
15:14 10,351.54 10,354.73 10,351.54 10,354.73 42.8K
15:15 10,355.63 10,357.25 10,354.57 10,354.57 25.1K
15:16 10,354.75 10,355.27 10,354.56 10,354.56 28.1K
15:17 10,351.45 10,351.45 10,349.54 10,351.19 65.9K
15:18 10,350.23 10,351.85 10,350.23 10,351.85 40.0K
15:19 10,351.26 10,351.26 10,349.11 10,349.63 49.0K
15:20 10,351.29 10,351.29 10,347.98 10,347.98 49.0K
15:21 10,345.44 10,345.44 10,343.67 10,343.67 38.2K
15:22 10,341.81 10,343.98 10,341.81 10,343.98 37.2K
15:23 10,344.49 10,344.53 10,340.40 10,340.40 46.2K
15:24 10,339.85 10,340.64 10,339.85 10,340.64 52.1K
15:25 10,339.52 10,342.04 10,339.47 10,339.47 56.0K
15:26 10,339.49 10,339.49 10,335.92 10,336.21 55.6K
15:27 10,336.30 10,336.30 10,330.85 10,330.85 58.2K
15:28 10,330.33 10,334.60 10,330.33 10,334.60 55.9K
15:29 10,332.22 10,332.22 10,327.97 10,328.73 67.4K
15:30 10,327.74 10,333.91 10,327.74 10,333.91 66.5K
15:31 10,337.00 10,338.38 10,336.96 10,336.96 60.3K
15:32 10,336.22 10,339.68 10,336.22 10,339.68 45.6K
15:33 10,340.86 10,344.07 10,340.86 10,344.07 41.3K
15:34 10,342.93 10,344.48 10,342.93 10,344.48 55.4K
15:35 10,346.69 10,347.70 10,342.80 10,342.80 83.1K
15:36 10,341.11 10,341.11 10,338.89 10,339.31 69.5K
15:37 10,340.19 10,343.13 10,340.19 10,343.13 53.9K
15:38 10,343.10 10,346.10 10,343.10 10,346.10 40.6K
15:39 10,348.45 10,349.68 10,347.79 10,347.79 105.9K
15:40 10,347.07 10,351.03 10,346.85 10,351.03 288.3K
15:41 10,352.02 10,353.14 10,351.42 10,353.14 89.3K
15:42 10,354.63 10,354.63 10,352.64 10,352.64 75.0K
15:43 10,351.23 10,352.45 10,351.23 10,352.18 59.7K
15:44 10,351.67 10,353.59 10,350.46 10,353.59 76.8K
15:45 10,355.46 10,356.57 10,355.46 10,356.57 106.0K
15:46 10,355.62 10,356.66 10,354.49 10,354.49 77.9K
15:47 10,354.19 10,354.23 10,352.58 10,352.58 62.7K
15:48 10,353.99 10,353.99 10,352.81 10,352.81 85.9K
15:49 10,352.61 10,353.30 10,348.84 10,348.84 74.6K
15:50 10,350.89 10,350.89 10,343.33 10,343.33 250.0K
15:51 10,342.13 10,342.13 10,336.21 10,336.64 119.3K
15:52 10,336.52 10,341.20 10,336.52 10,341.20 115.7K
15:53 10,339.35 10,342.95 10,339.07 10,342.95 94.7K
15:54 10,342.62 10,343.04 10,340.71 10,342.26 134.0K
15:55 10,342.73 10,343.40 10,341.61 10,343.40 185.4K
15:56 10,344.03 10,344.03 10,341.28 10,342.67 309.0K
15:57 10,342.93 10,342.93 10,341.54 10,341.54 160.0K
15:58 10,342.13 10,342.26 10,341.40 10,341.40 194.9K
15:59 10,340.31 10,340.31 10,337.78 10,337.78 312.7K
16:00 10,336.14 10,339.42 10,336.14 10,339.42 15,524.8K
16:01 10,339.42 10,339.42 10,339.42 10,339.42 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし