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 10,339.42 10,339.42 10,277.72 10,277.72 1,016.9K
09:31 10,273.62 10,291.90 10,273.62 10,291.90 139.1K
09:32 10,294.16 10,303.74 10,294.16 10,298.43 39.8K
09:33 10,305.60 10,311.37 10,305.60 10,311.37 27.3K
09:34 10,313.35 10,315.38 10,310.61 10,311.81 40.9K
09:35 10,311.17 10,312.63 10,306.38 10,312.63 33.3K
09:36 10,309.28 10,309.28 10,304.11 10,308.48 31.9K
09:37 10,311.84 10,311.97 10,303.91 10,303.91 33.9K
09:38 10,300.27 10,306.70 10,300.27 10,306.70 37.9K
09:39 10,311.17 10,314.48 10,311.17 10,314.24 25.1K
09:40 10,315.18 10,324.97 10,315.18 10,324.15 46.3K
09:41 10,324.16 10,325.72 10,323.13 10,325.72 50.8K
09:42 10,323.09 10,325.86 10,320.81 10,325.86 29.7K
09:43 10,325.37 10,329.71 10,323.77 10,329.71 50.9K
09:44 10,330.73 10,330.73 10,326.25 10,326.25 15.4K
09:45 10,328.99 10,333.47 10,328.99 10,333.47 35.9K
09:46 10,333.90 10,333.90 10,329.33 10,329.33 44.9K
09:47 10,325.39 10,325.39 10,319.55 10,321.11 50.5K
09:48 10,316.70 10,316.70 10,311.97 10,311.97 38.0K
09:49 10,312.37 10,316.43 10,312.37 10,316.43 32.0K
09:50 10,319.51 10,320.02 10,319.15 10,320.02 28.8K
09:51 10,320.26 10,326.58 10,319.83 10,326.58 46.0K
09:52 10,327.86 10,328.40 10,325.63 10,326.56 34.1K
09:53 10,329.17 10,332.33 10,329.17 10,332.33 40.8K
09:54 10,333.60 10,336.44 10,333.60 10,336.44 63.5K
09:55 10,337.25 10,338.67 10,335.76 10,335.76 31.3K
09:56 10,337.12 10,341.02 10,337.12 10,341.02 59.0K
09:57 10,342.27 10,346.17 10,342.27 10,345.20 112.5K
09:58 10,344.99 10,344.99 10,342.44 10,344.25 45.5K
09:59 10,345.58 10,349.35 10,345.58 10,348.83 60.9K
10:00 10,350.57 10,353.39 10,348.35 10,353.39 82.4K
10:01 10,357.71 10,361.28 10,357.71 10,361.28 91.7K
10:02 10,361.83 10,363.26 10,361.83 10,361.87 259.8K
10:03 10,362.57 10,365.00 10,362.57 10,365.00 42.8K
10:04 10,362.17 10,362.60 10,361.05 10,361.05 49.6K
10:05 10,359.32 10,359.57 10,358.26 10,358.26 91.9K
10:06 10,360.69 10,360.69 10,358.97 10,359.96 45.3K
10:07 10,360.31 10,360.31 10,356.79 10,356.79 33.1K
10:08 10,358.54 10,358.54 10,357.07 10,357.59 24.9K
10:09 10,357.77 10,358.65 10,357.56 10,357.56 31.8K
10:10 10,356.34 10,356.34 10,351.67 10,352.67 54.2K
10:11 10,352.02 10,353.64 10,350.68 10,353.64 72.7K
10:12 10,351.82 10,351.82 10,348.11 10,348.11 38.1K
10:13 10,348.96 10,351.98 10,348.96 10,351.98 65.6K
10:14 10,353.23 10,353.30 10,352.77 10,353.30 34.3K
10:15 10,353.94 10,354.38 10,350.66 10,350.66 42.5K
10:16 10,348.74 10,350.27 10,348.53 10,349.68 36.5K
10:17 10,350.79 10,352.93 10,350.79 10,352.85 52.2K
10:18 10,352.47 10,352.47 10,351.36 10,351.36 24.4K
10:19 10,350.34 10,351.33 10,350.34 10,350.52 26.9K
10:20 10,350.28 10,351.36 10,349.54 10,350.13 23.3K
10:21 10,351.05 10,352.52 10,351.05 10,351.52 24.5K
10:22 10,351.67 10,352.69 10,351.39 10,352.69 56.5K
10:23 10,353.70 10,353.70 10,350.36 10,350.36 55.3K
10:24 10,352.10 10,354.24 10,352.10 10,354.08 27.5K
10:25 10,353.01 10,354.20 10,353.01 10,353.40 33.9K
10:26 10,354.24 10,354.81 10,352.38 10,352.38 36.1K
10:27 10,355.89 10,357.49 10,355.43 10,355.95 30.6K
10:28 10,354.85 10,354.85 10,352.20 10,352.20 30.6K
10:29 10,351.73 10,352.93 10,350.02 10,351.26 33.9K
10:30 10,352.41 10,354.03 10,352.08 10,353.33 20.9K
10:31 10,353.75 10,353.75 10,352.42 10,352.42 33.9K
10:32 10,350.84 10,354.15 10,350.84 10,353.98 26.4K
10:33 10,354.06 10,354.58 10,353.82 10,353.82 41.6K
10:34 10,355.30 10,355.30 10,354.24 10,354.24 35.7K
10:35 10,354.25 10,354.25 10,348.23 10,348.44 51.8K
10:36 10,348.54 10,348.82 10,346.06 10,348.82 50.4K
10:37 10,352.16 10,352.46 10,349.67 10,349.85 49.3K
10:38 10,349.32 10,349.32 10,346.16 10,348.54 36.0K
10:39 10,349.93 10,349.93 10,349.13 10,349.40 31.5K
10:40 10,347.57 10,347.57 10,346.67 10,346.76 34.2K
10:41 10,346.53 10,348.89 10,346.53 10,348.89 19.2K
10:42 10,349.96 10,350.22 10,349.63 10,350.22 29.6K
10:43 10,352.60 10,352.60 10,348.40 10,349.10 50.7K
10:44 10,352.96 10,353.02 10,352.48 10,352.48 26.6K
10:45 10,351.65 10,351.65 10,347.61 10,347.61 43.2K
10:46 10,347.93 10,347.93 10,347.28 10,347.28 44.1K
10:47 10,348.94 10,350.15 10,348.94 10,350.15 21.3K
10:48 10,350.06 10,350.91 10,348.95 10,350.91 24.3K
10:49 10,350.45 10,353.35 10,350.45 10,353.35 27.0K
10:50 10,351.11 10,351.11 10,346.91 10,347.31 33.9K
10:51 10,346.67 10,348.62 10,346.62 10,346.62 43.9K
10:52 10,347.39 10,351.92 10,347.39 10,351.92 54.6K
10:53 10,350.49 10,354.45 10,350.49 10,354.41 22.1K
10:54 10,351.83 10,354.57 10,351.54 10,354.57 37.0K
10:55 10,354.34 10,354.34 10,354.03 10,354.13 35.3K
10:56 10,353.88 10,353.88 10,353.09 10,353.44 28.4K
10:57 10,354.41 10,355.75 10,354.41 10,355.75 20.2K
10:58 10,356.09 10,356.70 10,356.09 10,356.70 22.1K
10:59 10,358.45 10,359.54 10,358.45 10,359.54 42.7K
11:00 10,361.17 10,364.32 10,361.17 10,362.77 252.0K
11:01 10,360.20 10,361.81 10,360.00 10,361.81 37.7K
11:02 10,361.99 10,361.99 10,361.56 10,361.61 26.0K
11:03 10,361.83 10,362.48 10,361.50 10,362.48 66.6K
11:04 10,363.79 10,366.17 10,363.79 10,365.35 35.2K
11:05 10,365.99 10,365.99 10,363.27 10,364.40 45.3K
11:06 10,364.30 10,364.30 10,363.26 10,363.85 13.0K
11:07 10,362.90 10,365.05 10,362.90 10,364.47 46.8K
11:08 10,363.89 10,363.93 10,363.09 10,363.93 31.4K
11:09 10,363.83 10,364.48 10,363.07 10,364.25 36.4K
11:10 10,364.48 10,365.19 10,364.48 10,364.99 68.8K
11:11 10,365.08 10,366.93 10,365.08 10,366.93 50.7K
11:12 10,368.98 10,369.91 10,368.98 10,369.10 31.6K
11:13 10,369.47 10,369.67 10,369.36 10,369.36 34.2K
11:14 10,369.12 10,369.35 10,368.33 10,368.33 35.1K
11:15 10,367.73 10,368.70 10,367.73 10,368.35 47.5K
11:16 10,367.09 10,368.68 10,365.91 10,365.91 46.7K
11:17 10,365.79 10,365.79 10,363.96 10,363.96 49.2K
11:18 10,364.09 10,364.09 10,363.68 10,363.99 54.6K
11:19 10,364.37 10,364.37 10,363.99 10,363.99 21.7K
11:20 10,363.40 10,363.40 10,358.54 10,360.03 40.6K
11:21 10,359.10 10,359.10 10,357.63 10,358.07 39.4K
11:22 10,357.83 10,357.84 10,356.82 10,357.84 49.2K
11:23 10,358.10 10,359.54 10,358.10 10,358.82 41.1K
11:24 10,359.34 10,360.34 10,358.97 10,358.97 31.4K
11:25 10,358.74 10,358.74 10,356.69 10,356.69 35.5K
11:26 10,357.25 10,358.24 10,355.27 10,356.07 31.6K
11:27 10,356.43 10,357.55 10,356.43 10,357.55 37.6K
11:28 10,354.85 10,354.85 10,350.58 10,350.58 41.2K
11:29 10,349.91 10,349.91 10,348.17 10,348.58 39.2K
11:30 10,347.69 10,347.69 10,345.24 10,345.24 45.4K
11:31 10,345.69 10,345.69 10,340.78 10,340.78 65.6K
11:32 10,339.43 10,340.44 10,337.94 10,340.44 39.7K
11:33 10,339.82 10,339.82 10,338.30 10,338.30 38.5K
11:34 10,335.88 10,335.88 10,329.49 10,329.49 52.0K
11:35 10,329.88 10,332.84 10,329.71 10,332.84 67.3K
11:36 10,331.18 10,331.18 10,328.90 10,328.90 41.8K
11:37 10,328.04 10,330.23 10,327.38 10,330.23 39.7K
11:38 10,330.66 10,332.78 10,330.66 10,332.13 29.2K
11:39 10,332.11 10,335.22 10,332.11 10,333.51 62.5K
11:40 10,333.91 10,337.27 10,333.91 10,337.27 27.0K
11:41 10,338.23 10,338.27 10,336.28 10,336.28 27.2K
11:42 10,336.88 10,338.61 10,336.88 10,338.61 17.0K
11:43 10,340.96 10,341.78 10,340.76 10,341.78 45.1K
11:44 10,341.21 10,342.21 10,341.01 10,342.21 25.7K
11:45 10,343.51 10,343.53 10,343.01 10,343.01 37.8K
11:46 10,342.19 10,342.89 10,340.69 10,342.89 32.6K
11:47 10,342.99 10,345.29 10,342.99 10,345.29 15.9K
11:48 10,345.82 10,345.85 10,344.98 10,345.49 20.4K
11:49 10,345.48 10,345.48 10,344.03 10,344.60 17.9K
11:50 10,343.91 10,343.91 10,341.41 10,341.41 31.8K
11:51 10,340.96 10,343.14 10,340.96 10,343.14 23.9K
11:52 10,342.92 10,342.92 10,339.29 10,339.29 26.0K
11:53 10,339.46 10,341.70 10,339.46 10,341.70 19.6K
11:54 10,342.11 10,342.94 10,342.11 10,342.94 26.9K
11:55 10,342.38 10,342.38 10,338.97 10,338.97 44.5K
11:56 10,338.61 10,338.61 10,337.47 10,337.47 30.5K
11:57 10,334.93 10,334.93 10,331.52 10,331.52 35.3K
11:58 10,331.36 10,332.85 10,331.36 10,332.85 29.0K
11:59 10,331.57 10,331.57 10,327.79 10,327.79 50.4K
12:00 10,325.93 10,327.67 10,325.93 10,327.67 34.0K
12:01 10,329.60 10,332.16 10,329.60 10,332.16 19.0K
12:02 10,332.56 10,334.93 10,332.56 10,334.93 12.1K
12:03 10,335.09 10,336.38 10,334.47 10,336.38 16.1K
12:04 10,338.03 10,338.39 10,336.82 10,337.55 30.4K
12:05 10,336.96 10,336.96 10,334.69 10,335.34 87.0K
12:06 10,333.64 10,333.64 10,332.54 10,332.54 14.7K
12:07 10,333.24 10,333.62 10,331.20 10,332.46 18.7K
12:08 10,333.43 10,334.02 10,332.86 10,334.02 15.4K
12:09 10,335.53 10,337.07 10,335.53 10,337.05 26.0K
12:10 10,337.35 10,337.74 10,335.07 10,335.07 28.0K
12:11 10,334.88 10,334.88 10,331.92 10,332.27 37.6K
12:12 10,332.28 10,334.96 10,332.28 10,334.96 17.7K
12:13 10,334.71 10,339.48 10,334.71 10,339.48 37.7K
12:14 10,339.93 10,342.03 10,339.93 10,342.03 15.4K
12:15 10,342.03 10,342.25 10,342.03 10,342.05 24.8K
12:16 10,340.53 10,340.62 10,339.89 10,340.62 23.0K
12:17 10,340.70 10,341.48 10,340.06 10,340.06 28.0K
12:18 10,337.84 10,337.84 10,336.09 10,336.54 29.7K
12:19 10,337.95 10,340.34 10,337.95 10,340.34 10.5K
12:20 10,341.14 10,341.39 10,338.60 10,338.60 28.1K
12:21 10,340.34 10,341.80 10,340.34 10,341.80 20.9K
12:22 10,342.76 10,342.76 10,338.62 10,338.62 20.8K
12:23 10,338.70 10,340.74 10,338.70 10,340.37 25.6K
12:24 10,340.24 10,340.24 10,339.31 10,339.31 19.9K
12:25 10,340.05 10,340.05 10,335.58 10,335.58 42.2K
12:26 10,336.75 10,338.70 10,336.75 10,337.98 35.9K
12:27 10,338.80 10,340.73 10,338.80 10,340.73 23.0K
12:28 10,340.48 10,340.48 10,334.14 10,334.14 40.6K
12:29 10,332.11 10,334.79 10,332.11 10,334.79 35.0K
12:30 10,333.32 10,335.10 10,333.32 10,334.91 23.4K
12:31 10,334.87 10,335.03 10,333.99 10,335.03 12.3K
12:32 10,337.04 10,337.04 10,336.62 10,336.62 25.6K
12:33 10,335.61 10,335.61 10,333.28 10,333.28 20.3K
12:34 10,334.16 10,334.39 10,334.15 10,334.15 14.0K
12:35 10,333.09 10,333.09 10,328.96 10,329.02 47.8K
12:36 10,330.04 10,334.54 10,330.01 10,334.54 25.8K
12:37 10,336.20 10,338.86 10,336.10 10,338.86 21.2K
12:38 10,337.37 10,337.38 10,337.02 10,337.38 24.3K
12:39 10,338.15 10,338.16 10,336.40 10,336.40 15.4K
12:40 10,336.71 10,336.71 10,333.81 10,333.81 26.9K
12:41 10,331.35 10,332.70 10,328.87 10,332.70 29.5K
12:42 10,332.92 10,332.92 10,328.90 10,328.90 21.6K
12:43 10,329.47 10,329.47 10,327.26 10,327.26 26.2K
12:44 10,326.90 10,327.30 10,325.25 10,326.49 59.4K
12:45 10,324.67 10,326.65 10,323.31 10,323.31 36.0K
12:46 10,322.22 10,322.22 10,318.88 10,318.88 39.8K
12:47 10,319.21 10,324.56 10,318.12 10,324.56 42.8K
12:48 10,323.90 10,323.90 10,320.72 10,320.72 20.9K
12:49 10,319.79 10,320.94 10,318.58 10,318.58 20.7K
12:50 10,317.04 10,318.44 10,316.38 10,318.44 47.5K
12:51 10,318.16 10,320.39 10,317.55 10,317.55 24.2K
12:52 10,317.46 10,319.11 10,317.46 10,318.75 16.0K
12:53 10,319.79 10,323.27 10,319.79 10,323.27 15.0K
12:54 10,322.75 10,328.22 10,322.75 10,328.22 15.3K
12:55 10,329.63 10,330.18 10,329.63 10,330.18 18.1K
12:56 10,327.86 10,327.86 10,323.69 10,323.69 38.3K
12:57 10,322.51 10,322.76 10,322.38 10,322.38 13.6K
12:58 10,321.99 10,321.99 10,320.01 10,320.33 27.8K
12:59 10,319.96 10,321.05 10,319.64 10,321.05 15.0K
13:00 10,319.42 10,323.32 10,319.42 10,323.32 18.2K
13:01 10,323.03 10,323.42 10,321.63 10,321.86 19.8K
13:02 10,322.36 10,323.23 10,322.18 10,322.18 16.4K
13:03 10,322.19 10,323.30 10,321.93 10,323.30 17.5K
13:04 10,324.04 10,325.10 10,324.04 10,325.10 20.0K
13:05 10,325.15 10,328.78 10,325.15 10,328.78 23.1K
13:06 10,328.14 10,329.82 10,328.14 10,329.11 18.8K
13:07 10,329.61 10,329.87 10,329.32 10,329.87 11.9K
13:08 10,331.13 10,333.34 10,331.13 10,333.34 14.0K
13:09 10,334.30 10,335.67 10,334.30 10,335.67 17.6K
13:10 10,335.45 10,335.45 10,334.90 10,334.99 14.0K
13:11 10,335.95 10,337.04 10,332.22 10,332.22 33.7K
13:12 10,330.59 10,333.73 10,330.53 10,333.73 29.0K
13:13 10,333.30 10,335.30 10,333.30 10,335.30 21.9K
13:14 10,335.70 10,336.36 10,335.70 10,336.36 9.1K
13:15 10,336.68 10,337.98 10,335.47 10,335.47 21.3K
13:16 10,335.51 10,335.51 10,333.64 10,333.65 17.5K
13:17 10,333.03 10,333.03 10,329.91 10,329.91 26.1K
13:18 10,329.97 10,331.30 10,329.97 10,331.30 20.9K
13:19 10,331.34 10,332.95 10,331.20 10,331.20 17.5K
13:20 10,330.10 10,331.19 10,330.10 10,330.78 13.6K
13:21 10,331.95 10,332.03 10,330.03 10,330.24 22.5K
13:22 10,329.59 10,329.59 10,326.26 10,326.26 27.2K
13:23 10,326.53 10,326.53 10,325.27 10,326.42 21.0K
13:24 10,322.96 10,323.88 10,322.96 10,323.16 43.7K
13:25 10,321.68 10,321.68 10,319.09 10,319.09 35.4K
13:26 10,317.82 10,317.82 10,315.33 10,315.33 37.3K
13:27 10,314.46 10,314.46 10,311.81 10,311.81 67.7K
13:28 10,310.50 10,310.66 10,308.46 10,308.97 39.7K
13:29 10,308.40 10,308.40 10,307.52 10,307.52 28.0K
13:30 10,307.06 10,311.06 10,307.06 10,311.06 26.3K
13:31 10,310.05 10,310.53 10,310.05 10,310.53 27.1K
13:32 10,311.03 10,311.82 10,310.74 10,311.01 31.4K
13:33 10,311.74 10,315.62 10,311.74 10,315.62 16.6K
13:34 10,315.88 10,315.88 10,312.14 10,312.14 33.4K
13:35 10,311.69 10,315.88 10,311.41 10,315.83 23.6K
13:36 10,314.85 10,315.03 10,313.00 10,313.94 27.8K
13:37 10,312.43 10,314.74 10,312.43 10,314.74 21.8K
13:38 10,316.57 10,317.93 10,316.57 10,317.53 27.9K
13:39 10,318.72 10,318.88 10,318.38 10,318.84 18.0K
13:40 10,319.07 10,320.42 10,319.07 10,320.42 26.3K
13:41 10,319.13 10,319.13 10,317.72 10,317.72 23.1K
13:42 10,316.24 10,316.24 10,313.98 10,313.98 44.4K
13:43 10,314.44 10,314.55 10,313.64 10,313.73 9.2K
13:44 10,314.47 10,315.65 10,314.47 10,315.65 12.6K
13:45 10,315.91 10,320.08 10,315.91 10,320.08 28.1K
13:46 10,320.46 10,320.46 10,317.62 10,318.26 29.1K
13:47 10,318.77 10,321.33 10,318.77 10,321.33 13.3K
13:48 10,321.02 10,321.02 10,319.46 10,319.46 17.7K
13:49 10,318.45 10,318.45 10,315.77 10,315.77 34.1K
13:50 10,315.60 10,317.70 10,315.60 10,317.70 11.2K
13:51 10,317.67 10,319.37 10,317.67 10,319.37 17.4K
13:52 10,318.88 10,318.88 10,318.22 10,318.83 12.3K
13:53 10,318.41 10,318.41 10,314.08 10,314.08 49.2K
13:54 10,315.31 10,315.31 10,310.04 10,310.04 189.8K
13:55 10,309.86 10,310.39 10,308.70 10,308.70 181.0K
13:56 10,305.83 10,307.85 10,305.83 10,307.85 65.5K
13:57 10,306.85 10,306.85 10,305.31 10,305.31 54.3K
13:58 10,304.85 10,308.45 10,304.67 10,308.29 19.6K
13:59 10,309.84 10,309.84 10,309.42 10,309.47 19.6K
14:00 10,310.46 10,311.84 10,310.46 10,311.33 12.9K
14:01 10,310.80 10,313.38 10,310.80 10,313.38 28.7K
14:02 10,313.04 10,313.04 10,311.49 10,311.49 42.8K
14:03 10,312.73 10,312.95 10,311.77 10,312.34 30.5K
14:04 10,313.38 10,313.38 10,311.04 10,311.13 41.9K
14:05 10,311.01 10,311.01 10,309.28 10,309.28 24.1K
14:06 10,311.03 10,311.57 10,310.71 10,310.71 29.5K
14:07 10,311.03 10,311.72 10,310.18 10,310.18 32.1K
14:08 10,310.50 10,311.30 10,310.33 10,310.96 15.6K
14:09 10,311.26 10,311.83 10,311.26 10,311.83 21.2K
14:10 10,311.88 10,313.22 10,311.88 10,313.22 17.0K
14:11 10,315.79 10,317.81 10,315.79 10,317.81 31.5K
14:12 10,317.72 10,317.72 10,317.08 10,317.50 18.1K
14:13 10,318.00 10,318.71 10,317.90 10,318.71 16.4K
14:14 10,318.49 10,318.87 10,317.63 10,317.63 21.3K
14:15 10,316.50 10,316.70 10,316.18 10,316.35 38.9K
14:16 10,315.97 10,315.97 10,315.29 10,315.32 50.0K
14:17 10,315.16 10,317.43 10,315.16 10,317.43 28.9K
14:18 10,318.25 10,320.46 10,318.17 10,320.44 15.2K
14:19 10,319.95 10,320.04 10,319.01 10,320.04 15.9K
14:20 10,319.93 10,319.93 10,314.79 10,314.79 39.4K
14:21 10,314.28 10,314.28 10,312.85 10,312.85 21.0K
14:22 10,312.27 10,312.60 10,311.54 10,311.54 22.9K
14:23 10,312.20 10,312.50 10,311.45 10,312.21 29.3K
14:24 10,312.06 10,312.44 10,312.03 10,312.44 10.3K
14:25 10,311.96 10,312.60 10,310.30 10,310.30 17.7K
14:26 10,310.27 10,310.27 10,307.68 10,308.78 37.6K
14:27 10,309.31 10,310.79 10,309.31 10,310.79 20.2K
14:28 10,310.99 10,310.99 10,308.46 10,308.46 41.5K
14:29 10,307.35 10,307.35 10,303.92 10,303.92 95.5K
14:30 10,303.70 10,303.70 10,299.60 10,299.60 44.8K
14:31 10,297.44 10,298.73 10,297.44 10,297.89 35.4K
14:32 10,295.70 10,298.23 10,295.70 10,297.29 43.8K
14:33 10,298.49 10,299.43 10,297.71 10,299.43 32.0K
14:34 10,300.43 10,301.95 10,300.43 10,301.46 23.5K
14:35 10,301.61 10,305.33 10,301.61 10,305.31 31.8K
14:36 10,307.08 10,308.69 10,305.89 10,308.69 30.8K
14:37 10,308.81 10,310.09 10,308.81 10,310.09 30.1K
14:38 10,309.84 10,310.96 10,309.61 10,309.96 38.1K
14:39 10,310.55 10,310.55 10,310.07 10,310.46 18.9K
14:40 10,311.01 10,311.01 10,306.86 10,306.86 50.4K
14:41 10,307.54 10,308.61 10,307.54 10,308.03 32.3K
14:42 10,307.35 10,307.35 10,305.14 10,305.14 31.9K
14:43 10,304.31 10,304.31 10,301.00 10,301.00 28.2K
14:44 10,301.38 10,301.38 10,298.93 10,299.44 24.7K
14:45 10,299.33 10,299.71 10,299.15 10,299.71 10.4K
14:46 10,298.97 10,301.49 10,298.97 10,301.49 23.1K
14:47 10,301.77 10,302.74 10,300.91 10,302.74 22.5K
14:48 10,303.69 10,305.87 10,303.21 10,305.87 33.6K
14:49 10,305.90 10,308.93 10,305.90 10,308.93 21.3K
14:50 10,309.32 10,310.89 10,309.32 10,310.89 20.6K
14:51 10,312.35 10,316.15 10,312.35 10,316.15 58.7K
14:52 10,316.19 10,316.19 10,313.86 10,315.29 85.8K
14:53 10,316.15 10,317.52 10,316.15 10,316.59 21.0K
14:54 10,318.34 10,321.18 10,318.34 10,321.18 31.5K
14:55 10,322.10 10,324.18 10,322.10 10,323.63 37.3K
14:56 10,325.41 10,326.47 10,323.40 10,326.47 35.3K
14:57 10,326.40 10,326.40 10,324.97 10,324.99 25.1K
14:58 10,323.54 10,323.96 10,321.08 10,321.08 51.6K
14:59 10,321.12 10,321.12 10,317.19 10,317.20 39.0K
15:00 10,316.81 10,323.20 10,316.81 10,323.20 44.3K
15:01 10,323.26 10,324.92 10,323.26 10,324.92 19.3K
15:02 10,324.50 10,324.50 10,320.98 10,320.98 34.3K
15:03 10,320.98 10,322.55 10,320.98 10,322.43 20.1K
15:04 10,322.58 10,323.69 10,322.58 10,323.69 18.9K
15:05 10,323.52 10,324.21 10,323.52 10,323.62 37.3K
15:06 10,323.19 10,325.06 10,323.19 10,325.06 29.3K
15:07 10,325.85 10,327.05 10,325.85 10,327.05 49.0K
15:08 10,326.54 10,326.54 10,325.77 10,326.39 30.2K
15:09 10,327.35 10,327.48 10,326.27 10,327.48 35.5K
15:10 10,327.29 10,327.29 10,325.11 10,325.43 43.4K
15:11 10,325.83 10,327.42 10,325.83 10,327.42 39.5K
15:12 10,327.87 10,329.56 10,327.87 10,329.56 28.0K
15:13 10,329.77 10,330.81 10,329.77 10,329.83 26.7K
15:14 10,328.81 10,328.96 10,328.81 10,328.81 24.7K
15:15 10,328.19 10,328.67 10,327.51 10,328.67 36.1K
15:16 10,328.80 10,330.40 10,328.80 10,330.08 53.8K
15:17 10,330.47 10,331.01 10,330.47 10,331.01 84.8K
15:18 10,332.50 10,333.56 10,332.50 10,333.42 53.8K
15:19 10,334.38 10,335.99 10,334.38 10,335.80 45.6K
15:20 10,334.66 10,336.62 10,334.01 10,336.62 31.7K
15:21 10,336.21 10,337.39 10,335.05 10,337.39 34.7K
15:22 10,337.57 10,338.28 10,337.57 10,337.73 20.7K
15:23 10,337.97 10,338.01 10,336.09 10,336.09 41.6K
15:24 10,336.03 10,336.47 10,334.95 10,336.47 37.8K
15:25 10,337.30 10,337.30 10,335.19 10,336.35 70.9K
15:26 10,334.30 10,334.30 10,332.17 10,332.74 45.1K
15:27 10,333.39 10,333.39 10,331.18 10,331.36 32.4K
15:28 10,331.96 10,332.24 10,331.52 10,331.52 52.8K
15:29 10,331.12 10,331.12 10,328.56 10,328.74 35.0K
15:30 10,328.09 10,330.44 10,328.09 10,330.44 34.9K
15:31 10,333.07 10,334.66 10,333.07 10,334.24 52.7K
15:32 10,333.01 10,333.46 10,332.77 10,332.77 21.8K
15:33 10,329.31 10,330.29 10,329.31 10,330.29 38.0K
15:34 10,331.71 10,334.01 10,331.71 10,333.21 50.0K
15:35 10,333.32 10,334.99 10,332.77 10,334.99 36.1K
15:36 10,335.28 10,336.87 10,335.28 10,336.87 26.8K
15:37 10,337.18 10,337.66 10,336.23 10,336.23 46.3K
15:38 10,334.84 10,335.84 10,334.84 10,335.34 48.6K
15:39 10,335.50 10,336.78 10,335.20 10,336.78 40.3K
15:40 10,337.88 10,339.52 10,337.88 10,339.52 51.9K
15:41 10,339.54 10,341.33 10,339.39 10,341.33 45.6K
15:42 10,341.62 10,342.63 10,341.50 10,342.63 50.9K
15:43 10,342.11 10,342.11 10,341.43 10,341.43 49.9K
15:44 10,341.58 10,343.76 10,341.58 10,343.76 66.8K
15:45 10,343.12 10,344.45 10,343.12 10,344.45 46.8K
15:46 10,342.72 10,343.10 10,341.29 10,341.29 47.0K
15:47 10,342.13 10,344.08 10,342.00 10,344.08 45.3K
15:48 10,344.59 10,344.59 10,344.16 10,344.46 49.3K
15:49 10,343.81 10,344.09 10,343.47 10,343.57 120.0K
15:50 10,344.36 10,344.36 10,332.78 10,332.78 323.3K
15:51 10,331.89 10,331.96 10,330.98 10,331.53 80.4K
15:52 10,329.95 10,329.95 10,328.75 10,328.75 84.7K
15:53 10,327.43 10,327.43 10,323.70 10,323.70 102.8K
15:54 10,325.91 10,326.92 10,325.91 10,326.88 183.0K
15:55 10,327.99 10,331.53 10,327.99 10,331.53 237.4K
15:56 10,330.98 10,330.98 10,324.16 10,324.35 296.4K
15:57 10,325.69 10,325.69 10,322.13 10,322.13 196.1K
15:58 10,323.61 10,325.61 10,323.61 10,324.52 157.5K
15:59 10,325.73 10,325.73 10,323.83 10,324.76 314.7K
16:00 10,325.14 10,325.14 10,324.98 10,324.98 14,827.2K
16:01 10,324.98 10,324.98 10,324.98 10,324.98 71.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし