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 10,306.75 10,396.51 10,306.75 10,396.51 1,438.2K
09:31 10,401.66 10,401.66 10,396.38 10,399.62 108.9K
09:32 10,405.45 10,422.90 10,405.45 10,422.90 131.2K
09:33 10,422.04 10,430.54 10,422.04 10,430.54 108.1K
09:34 10,425.77 10,436.46 10,425.77 10,436.46 104.3K
09:35 10,435.88 10,437.47 10,434.76 10,434.76 104.9K
09:36 10,436.51 10,439.16 10,434.71 10,439.16 64.6K
09:37 10,436.52 10,436.52 10,425.04 10,425.04 60.5K
09:38 10,425.78 10,427.15 10,425.78 10,427.15 42.7K
09:39 10,425.78 10,432.44 10,425.78 10,432.44 38.2K
09:40 10,431.00 10,435.92 10,431.00 10,435.92 51.7K
09:41 10,433.97 10,437.67 10,433.13 10,437.67 44.4K
09:42 10,438.69 10,439.52 10,436.04 10,436.04 58.6K
09:43 10,434.76 10,434.76 10,431.12 10,434.52 43.8K
09:44 10,435.04 10,435.04 10,431.54 10,433.48 30.1K
09:45 10,432.21 10,436.32 10,432.21 10,435.31 69.2K
09:46 10,432.69 10,436.10 10,432.69 10,436.10 33.8K
09:47 10,437.34 10,437.34 10,436.42 10,436.42 46.7K
09:48 10,434.41 10,435.64 10,432.96 10,435.64 42.3K
09:49 10,437.37 10,438.28 10,437.37 10,438.28 48.9K
09:50 10,436.75 10,439.53 10,433.34 10,433.34 67.8K
09:51 10,432.81 10,434.10 10,432.81 10,433.65 37.5K
09:52 10,432.87 10,434.89 10,432.87 10,434.89 36.1K
09:53 10,436.11 10,436.63 10,434.11 10,436.63 56.6K
09:54 10,438.34 10,438.34 10,436.21 10,436.21 30.8K
09:55 10,435.82 10,437.03 10,435.82 10,435.98 39.4K
09:56 10,435.52 10,435.88 10,433.17 10,433.17 38.1K
09:57 10,434.41 10,435.26 10,433.86 10,433.86 55.3K
09:58 10,434.05 10,435.53 10,434.05 10,435.30 33.2K
09:59 10,433.41 10,436.02 10,433.41 10,433.60 50.6K
10:00 10,433.29 10,434.13 10,431.02 10,431.02 41.8K
10:01 10,431.18 10,431.18 10,428.21 10,428.21 51.4K
10:02 10,427.94 10,427.94 10,425.58 10,426.29 39.7K
10:03 10,424.46 10,426.22 10,424.46 10,425.27 41.8K
10:04 10,424.88 10,429.33 10,424.88 10,429.33 28.2K
10:05 10,432.30 10,433.97 10,432.30 10,433.97 63.0K
10:06 10,434.88 10,438.44 10,434.88 10,436.56 36.3K
10:07 10,437.59 10,437.90 10,436.70 10,437.90 71.2K
10:08 10,439.59 10,439.59 10,437.88 10,437.88 34.5K
10:09 10,438.44 10,438.44 10,436.26 10,436.84 37.6K
10:10 10,436.68 10,441.60 10,436.68 10,441.60 69.8K
10:11 10,439.70 10,441.59 10,439.70 10,440.51 37.9K
10:12 10,439.85 10,439.85 10,437.69 10,438.85 48.9K
10:13 10,438.61 10,440.02 10,438.45 10,440.02 33.9K
10:14 10,440.71 10,441.72 10,440.36 10,441.72 25.0K
10:15 10,442.05 10,442.29 10,441.92 10,441.92 83.9K
10:16 10,442.47 10,442.58 10,440.70 10,441.58 94.2K
10:17 10,441.33 10,442.11 10,440.82 10,440.82 29.4K
10:18 10,440.58 10,440.81 10,440.58 10,440.81 32.3K
10:19 10,440.65 10,444.93 10,440.65 10,444.93 95.2K
10:20 10,444.03 10,444.15 10,443.89 10,444.13 35.9K
10:21 10,445.43 10,446.83 10,445.43 10,446.83 97.1K
10:22 10,447.99 10,449.31 10,447.99 10,449.28 56.9K
10:23 10,449.14 10,449.14 10,447.46 10,447.46 41.5K
10:24 10,444.90 10,445.92 10,444.89 10,444.89 70.2K
10:25 10,444.01 10,445.43 10,443.49 10,445.43 37.2K
10:26 10,446.44 10,446.92 10,445.87 10,445.87 24.1K
10:27 10,445.74 10,449.53 10,445.74 10,449.53 39.7K
10:28 10,451.23 10,451.23 10,450.49 10,451.02 44.7K
10:29 10,450.05 10,450.69 10,448.85 10,448.85 36.8K
10:30 10,449.69 10,449.89 10,448.33 10,448.33 47.3K
10:31 10,449.04 10,449.68 10,447.82 10,448.62 42.8K
10:32 10,446.22 10,449.64 10,446.22 10,449.64 65.1K
10:33 10,447.90 10,448.02 10,447.21 10,448.02 72.7K
10:34 10,448.88 10,448.88 10,448.09 10,448.09 35.9K
10:35 10,447.54 10,449.28 10,447.53 10,447.53 45.5K
10:36 10,447.33 10,448.66 10,447.33 10,448.39 34.5K
10:37 10,449.13 10,449.59 10,448.42 10,448.42 34.6K
10:38 10,447.78 10,449.29 10,447.78 10,448.89 44.2K
10:39 10,449.05 10,449.05 10,445.88 10,445.88 51.9K
10:40 10,445.58 10,449.79 10,445.58 10,449.48 42.7K
10:41 10,450.03 10,451.55 10,450.03 10,451.21 31.7K
10:42 10,450.98 10,450.98 10,449.60 10,450.68 47.2K
10:43 10,450.18 10,450.18 10,449.06 10,449.48 29.6K
10:44 10,450.14 10,450.14 10,447.63 10,447.63 38.0K
10:45 10,447.06 10,447.06 10,444.73 10,444.73 32.4K
10:46 10,445.33 10,446.00 10,445.33 10,445.54 35.8K
10:47 10,445.55 10,445.88 10,444.27 10,445.88 55.7K
10:48 10,447.60 10,451.87 10,447.52 10,451.87 97.8K
10:49 10,451.26 10,453.24 10,451.26 10,453.05 14.5K
10:50 10,453.99 10,456.00 10,453.99 10,456.00 50.9K
10:51 10,455.83 10,457.84 10,455.83 10,457.84 61.1K
10:52 10,457.97 10,457.97 10,456.96 10,457.89 45.2K
10:53 10,457.49 10,458.14 10,457.49 10,457.67 67.1K
10:54 10,457.42 10,457.42 10,456.04 10,456.04 26.6K
10:55 10,456.49 10,456.91 10,456.32 10,456.32 26.5K
10:56 10,455.96 10,455.96 10,452.57 10,452.57 41.1K
10:57 10,452.35 10,452.35 10,449.96 10,449.96 41.9K
10:58 10,449.96 10,451.22 10,449.96 10,451.12 45.8K
10:59 10,451.70 10,454.16 10,451.20 10,454.16 36.7K
11:00 10,453.98 10,454.29 10,453.47 10,454.29 43.2K
11:01 10,456.29 10,456.67 10,455.44 10,455.44 52.7K
11:02 10,455.03 10,455.53 10,453.15 10,453.15 36.8K
11:03 10,454.60 10,455.94 10,454.60 10,455.10 39.5K
11:04 10,455.81 10,456.16 10,454.01 10,454.01 58.3K
11:05 10,456.61 10,456.88 10,456.24 10,456.57 56.2K
11:06 10,457.85 10,459.84 10,457.85 10,459.51 55.3K
11:07 10,459.06 10,460.88 10,459.06 10,460.88 28.4K
11:08 10,460.94 10,462.75 10,460.94 10,462.11 62.6K
11:09 10,462.88 10,462.88 10,460.82 10,460.82 48.7K
11:10 10,462.54 10,462.58 10,461.05 10,461.05 21.4K
11:11 10,459.61 10,462.44 10,459.61 10,462.44 21.6K
11:12 10,461.00 10,461.25 10,460.77 10,461.25 20.3K
11:13 10,461.09 10,462.92 10,459.79 10,460.14 72.2K
11:14 10,460.33 10,460.33 10,459.86 10,459.86 23.9K
11:15 10,459.57 10,462.05 10,459.57 10,462.05 36.8K
11:16 10,462.22 10,465.17 10,462.22 10,465.17 44.7K
11:17 10,464.88 10,465.56 10,464.64 10,464.71 27.1K
11:18 10,465.36 10,469.36 10,465.36 10,469.36 50.7K
11:19 10,470.48 10,470.48 10,469.56 10,469.56 49.8K
11:20 10,469.86 10,472.17 10,469.86 10,471.92 76.2K
11:21 10,472.16 10,473.03 10,472.16 10,472.33 62.5K
11:22 10,472.69 10,472.69 10,470.53 10,470.53 45.0K
11:23 10,471.34 10,471.71 10,470.91 10,471.71 31.3K
11:24 10,472.06 10,472.06 10,470.72 10,470.72 35.2K
11:25 10,470.95 10,470.95 10,468.92 10,469.39 50.0K
11:26 10,469.60 10,470.44 10,469.17 10,469.17 33.7K
11:27 10,469.08 10,469.08 10,466.71 10,466.71 43.6K
11:28 10,466.69 10,466.69 10,466.06 10,466.11 58.5K
11:29 10,466.79 10,468.18 10,466.79 10,468.18 61.3K
11:30 10,467.47 10,471.09 10,467.47 10,471.09 108.1K
11:31 10,471.00 10,471.81 10,471.00 10,471.49 52.5K
11:32 10,471.95 10,474.07 10,471.95 10,473.73 50.5K
11:33 10,473.45 10,473.45 10,472.30 10,472.89 31.5K
11:34 10,473.23 10,474.52 10,473.23 10,474.52 48.1K
11:35 10,474.99 10,475.35 10,474.58 10,475.35 57.5K
11:36 10,475.91 10,478.25 10,475.88 10,478.25 74.3K
11:37 10,477.53 10,478.43 10,477.53 10,477.92 52.0K
11:38 10,475.33 10,475.33 10,471.01 10,471.01 54.4K
11:39 10,471.21 10,471.21 10,469.78 10,469.78 28.7K
11:40 10,469.99 10,472.00 10,469.46 10,472.00 57.8K
11:41 10,471.24 10,471.94 10,470.81 10,471.94 37.7K
11:42 10,471.11 10,471.11 10,470.59 10,470.64 23.6K
11:43 10,468.56 10,468.67 10,467.43 10,468.67 39.4K
11:44 10,468.87 10,469.97 10,468.41 10,468.41 30.8K
11:45 10,468.30 10,468.33 10,467.35 10,468.07 27.3K
11:46 10,469.04 10,470.01 10,469.04 10,469.55 53.3K
11:47 10,468.76 10,469.85 10,468.76 10,469.35 21.3K
11:48 10,469.36 10,469.36 10,467.22 10,467.60 46.6K
11:49 10,468.06 10,468.06 10,465.94 10,466.12 36.9K
11:50 10,466.21 10,466.43 10,465.89 10,466.40 33.8K
11:51 10,465.93 10,466.52 10,465.83 10,466.52 28.6K
11:52 10,465.60 10,465.60 10,464.19 10,465.10 27.0K
11:53 10,465.15 10,467.98 10,465.15 10,467.73 35.7K
11:54 10,467.92 10,468.78 10,467.92 10,468.69 27.2K
11:55 10,467.92 10,468.06 10,467.92 10,468.06 29.9K
11:56 10,467.39 10,467.39 10,465.57 10,465.57 46.9K
11:57 10,465.85 10,467.92 10,465.42 10,467.92 45.6K
11:58 10,465.84 10,467.38 10,465.84 10,467.24 54.6K
11:59 10,466.83 10,466.83 10,465.51 10,466.41 28.7K
12:00 10,466.75 10,466.75 10,464.99 10,466.25 38.4K
12:01 10,465.53 10,466.40 10,465.53 10,466.20 41.0K
12:02 10,465.76 10,466.08 10,463.85 10,465.25 32.7K
12:03 10,463.94 10,465.30 10,463.38 10,465.30 19.0K
12:04 10,465.37 10,466.34 10,465.37 10,465.54 36.3K
12:05 10,465.64 10,465.74 10,465.28 10,465.33 27.9K
12:06 10,465.52 10,467.72 10,465.52 10,467.58 40.5K
12:07 10,467.05 10,468.29 10,467.05 10,468.02 37.1K
12:08 10,469.05 10,470.36 10,469.05 10,470.36 35.1K
12:09 10,470.39 10,470.39 10,470.23 10,470.37 22.5K
12:10 10,471.11 10,472.43 10,471.11 10,472.42 40.3K
12:11 10,471.56 10,471.56 10,469.02 10,469.02 34.2K
12:12 10,467.96 10,468.45 10,467.11 10,467.11 29.2K
12:13 10,465.65 10,466.24 10,464.68 10,465.68 26.4K
12:14 10,465.10 10,466.67 10,465.07 10,465.66 30.6K
12:15 10,465.37 10,465.37 10,464.32 10,464.63 12.8K
12:16 10,469.38 10,470.38 10,469.09 10,469.09 57.0K
12:17 10,468.19 10,469.21 10,468.19 10,468.47 21.7K
12:18 10,466.94 10,466.94 10,465.75 10,466.72 32.9K
12:19 10,466.47 10,466.60 10,466.08 10,466.60 15.3K
12:20 10,465.71 10,466.54 10,465.71 10,466.00 23.4K
12:21 10,466.78 10,470.93 10,466.78 10,470.93 36.5K
12:22 10,469.87 10,469.87 10,467.64 10,467.64 30.2K
12:23 10,467.03 10,468.94 10,467.03 10,468.94 9.8K
12:24 10,468.54 10,468.54 10,466.09 10,467.90 44.6K
12:25 10,468.28 10,468.28 10,467.96 10,468.19 18.0K
12:26 10,468.58 10,468.58 10,461.00 10,461.00 76.5K
12:27 10,458.18 10,458.58 10,458.06 10,458.58 29.8K
12:28 10,458.55 10,458.55 10,457.44 10,457.44 37.6K
12:29 10,457.41 10,457.41 10,455.74 10,455.74 13.7K
12:30 10,456.04 10,456.04 10,453.91 10,454.87 37.8K
12:31 10,454.31 10,457.08 10,454.31 10,457.08 26.9K
12:32 10,456.11 10,456.11 10,455.25 10,455.37 25.6K
12:33 10,456.05 10,456.05 10,453.02 10,453.02 17.4K
12:34 10,451.97 10,452.56 10,451.19 10,452.56 99.1K
12:35 10,451.27 10,453.39 10,451.27 10,453.39 33.5K
12:36 10,454.15 10,455.34 10,454.15 10,455.19 33.1K
12:37 10,454.17 10,454.81 10,453.43 10,454.81 21.9K
12:38 10,453.65 10,453.65 10,452.51 10,452.62 20.4K
12:39 10,452.00 10,452.00 10,449.65 10,449.89 39.0K
12:40 10,451.11 10,452.04 10,451.03 10,451.03 28.9K
12:41 10,451.13 10,451.13 10,450.25 10,450.70 23.8K
12:42 10,449.66 10,449.66 10,448.73 10,449.39 18.9K
12:43 10,448.95 10,450.56 10,448.95 10,450.56 33.4K
12:44 10,450.77 10,452.75 10,450.77 10,452.75 811.4K
12:45 10,453.48 10,454.05 10,452.99 10,454.05 19.0K
12:46 10,455.85 10,455.85 10,454.95 10,455.22 84.5K
12:47 10,454.90 10,455.77 10,454.54 10,455.77 72.6K
12:48 10,456.68 10,456.68 10,455.51 10,456.20 28.9K
12:49 10,456.27 10,456.27 10,452.76 10,452.76 27.9K
12:50 10,453.92 10,454.96 10,453.33 10,454.96 13.4K
12:51 10,454.78 10,455.32 10,454.58 10,455.11 23.1K
12:52 10,454.21 10,454.81 10,453.80 10,454.81 13.8K
12:53 10,453.52 10,455.01 10,453.52 10,454.06 25.7K
12:54 10,453.38 10,453.86 10,453.38 10,453.86 19.3K
12:55 10,453.95 10,454.22 10,453.87 10,454.22 23.5K
12:56 10,453.92 10,453.92 10,453.25 10,453.25 37.9K
12:57 10,453.44 10,455.20 10,453.44 10,454.90 24.2K
12:58 10,455.46 10,455.46 10,454.34 10,454.34 18.1K
12:59 10,453.54 10,453.90 10,453.54 10,453.90 21.5K
13:00 10,453.44 10,453.44 10,452.77 10,452.80 17.0K
13:01 10,452.83 10,452.83 10,450.33 10,450.33 15.8K
13:02 10,450.95 10,451.81 10,450.95 10,451.81 15.1K
13:03 10,451.46 10,453.04 10,451.01 10,453.04 13.4K
13:04 10,454.20 10,454.88 10,453.50 10,453.50 20.6K
13:05 10,454.93 10,456.54 10,454.93 10,456.54 37.9K
13:06 10,456.90 10,456.90 10,456.05 10,456.86 27.8K
13:07 10,457.20 10,458.91 10,456.91 10,456.93 26.5K
13:08 10,456.76 10,458.06 10,456.60 10,458.06 18.2K
13:09 10,457.59 10,457.83 10,456.88 10,457.83 34.7K
13:10 10,458.81 10,459.04 10,458.47 10,458.47 48.7K
13:11 10,459.33 10,459.70 10,458.13 10,458.13 77.8K
13:12 10,459.94 10,459.94 10,456.64 10,457.62 44.6K
13:13 10,457.92 10,458.12 10,457.36 10,457.45 44.8K
13:14 10,458.30 10,458.30 10,458.05 10,458.24 19.3K
13:15 10,458.52 10,458.52 10,456.71 10,456.71 27.9K
13:16 10,456.73 10,457.41 10,456.73 10,457.41 14.2K
13:17 10,457.62 10,457.90 10,456.86 10,457.90 16.1K
13:18 10,458.07 10,458.07 10,454.85 10,455.70 45.1K
13:19 10,455.61 10,455.62 10,455.28 10,455.61 22.4K
13:20 10,455.35 10,455.35 10,453.34 10,453.34 26.1K
13:21 10,451.88 10,452.53 10,451.88 10,452.18 417.8K
13:22 10,452.49 10,453.07 10,452.49 10,453.06 15.4K
13:23 10,453.60 10,454.19 10,453.54 10,454.19 15.7K
13:24 10,454.22 10,455.52 10,453.78 10,455.09 33.3K
13:25 10,454.98 10,455.63 10,453.38 10,455.63 37.9K
13:26 10,455.56 10,455.56 10,454.90 10,455.21 21.6K
13:27 10,455.04 10,455.04 10,454.24 10,454.24 20.3K
13:28 10,454.30 10,454.30 10,453.87 10,453.98 29.3K
13:29 10,454.82 10,456.19 10,454.82 10,456.19 27.7K
13:30 10,456.81 10,458.73 10,456.81 10,458.73 22.2K
13:31 10,459.68 10,462.36 10,459.68 10,461.29 65.3K
13:32 10,461.10 10,461.17 10,460.35 10,460.69 27.6K
13:33 10,459.99 10,459.99 10,459.32 10,459.85 32.0K
13:34 10,459.53 10,459.53 10,457.77 10,457.77 31.5K
13:35 10,456.95 10,456.95 10,454.35 10,454.35 43.3K
13:36 10,454.26 10,455.66 10,454.26 10,455.66 20.6K
13:37 10,455.76 10,456.00 10,455.21 10,456.00 28.3K
13:38 10,455.75 10,458.10 10,455.75 10,458.10 29.9K
13:39 10,458.15 10,459.15 10,458.15 10,458.15 31.4K
13:40 10,458.12 10,459.11 10,458.12 10,459.11 33.3K
13:41 10,458.95 10,458.95 10,458.02 10,458.02 14.1K
13:42 10,458.57 10,459.80 10,458.57 10,458.75 15.0K
13:43 10,458.42 10,458.42 10,457.51 10,458.16 22.0K
13:44 10,458.09 10,459.26 10,458.09 10,458.82 10.8K
13:45 10,458.66 10,459.06 10,458.44 10,458.60 21.7K
13:46 10,458.69 10,459.18 10,458.54 10,459.18 31.4K
13:47 10,459.03 10,459.04 10,458.42 10,458.42 10.0K
13:48 10,458.11 10,458.47 10,458.09 10,458.09 20.7K
13:49 10,456.82 10,457.25 10,456.30 10,457.25 42.0K
13:50 10,456.58 10,457.62 10,456.10 10,457.37 29.6K
13:51 10,457.06 10,457.99 10,456.97 10,457.99 23.6K
13:52 10,458.25 10,459.37 10,458.25 10,459.37 24.7K
13:53 10,459.38 10,460.41 10,459.38 10,460.41 23.4K
13:54 10,459.69 10,459.69 10,459.12 10,459.64 38.9K
13:55 10,462.14 10,462.14 10,458.84 10,458.84 112.1K
13:56 10,458.61 10,459.63 10,458.61 10,459.63 23.0K
13:57 10,459.69 10,461.53 10,459.69 10,461.53 23.6K
13:58 10,461.27 10,462.04 10,461.27 10,462.04 25.7K
13:59 10,462.28 10,462.51 10,461.24 10,462.51 41.9K
14:00 10,463.18 10,463.44 10,460.85 10,460.85 87.7K
14:01 10,461.38 10,461.38 10,457.18 10,457.18 65.7K
14:02 10,456.01 10,456.01 10,453.99 10,453.99 23.0K
14:03 10,454.50 10,454.50 10,454.11 10,454.11 9.8K
14:04 10,453.38 10,453.38 10,451.76 10,451.76 23.6K
14:05 10,452.68 10,455.46 10,452.68 10,455.46 26.9K
14:06 10,455.31 10,455.54 10,455.10 10,455.21 19.5K
14:07 10,455.12 10,455.12 10,453.44 10,453.44 23.5K
14:08 10,454.50 10,455.48 10,454.26 10,455.48 20.9K
14:09 10,455.81 10,455.81 10,453.69 10,454.48 25.2K
14:10 10,454.41 10,455.40 10,452.42 10,452.42 15.7K
14:11 10,451.62 10,451.87 10,451.25 10,451.87 13.9K
14:12 10,451.70 10,453.80 10,451.70 10,453.46 18.8K
14:13 10,452.57 10,453.56 10,452.57 10,453.56 16.5K
14:14 10,453.40 10,453.40 10,452.56 10,453.20 15.7K
14:15 10,452.94 10,454.18 10,452.78 10,454.18 29.8K
14:16 10,454.13 10,457.32 10,454.13 10,457.32 40.1K
14:17 10,456.22 10,456.22 10,455.74 10,455.97 49.4K
14:18 10,455.71 10,455.98 10,454.63 10,455.74 26.7K
14:19 10,455.48 10,455.48 10,454.23 10,454.23 24.5K
14:20 10,454.25 10,454.25 10,453.12 10,453.12 37.6K
14:21 10,453.36 10,454.03 10,452.73 10,454.03 30.3K
14:22 10,453.62 10,453.86 10,452.97 10,453.41 56.2K
14:23 10,451.53 10,451.53 10,448.94 10,449.79 44.3K
14:24 10,449.07 10,450.33 10,449.07 10,450.33 14.4K
14:25 10,450.76 10,450.89 10,450.26 10,450.89 14.2K
14:26 10,450.23 10,451.34 10,450.23 10,451.34 22.5K
14:27 10,450.60 10,452.23 10,450.60 10,452.23 22.4K
14:28 10,452.64 10,453.02 10,452.35 10,452.57 18.1K
14:29 10,452.91 10,452.91 10,452.39 10,452.73 12.0K
14:30 10,451.73 10,452.67 10,451.61 10,451.61 46.1K
14:31 10,452.67 10,452.67 10,452.27 10,452.36 12.3K
14:32 10,452.09 10,452.12 10,451.32 10,451.35 17.0K
14:33 10,451.07 10,452.09 10,451.07 10,452.09 24.4K
14:34 10,452.17 10,452.17 10,451.59 10,452.03 14.4K
14:35 10,451.88 10,451.88 10,451.02 10,451.02 16.4K
14:36 10,451.68 10,453.07 10,451.68 10,453.07 33.2K
14:37 10,453.17 10,454.32 10,453.17 10,453.85 31.3K
14:38 10,453.40 10,455.49 10,453.40 10,455.49 42.8K
14:39 10,455.26 10,455.77 10,453.99 10,455.77 28.8K
14:40 10,457.22 10,460.59 10,457.22 10,460.59 122.6K
14:41 10,460.66 10,463.37 10,460.66 10,463.37 179.2K
14:42 10,462.87 10,463.00 10,462.50 10,463.00 30.2K
14:43 10,462.74 10,464.28 10,462.31 10,464.28 55.8K
14:44 10,464.80 10,464.80 10,464.04 10,464.42 139.7K
14:45 10,463.94 10,464.12 10,462.22 10,462.22 43.3K
14:46 10,463.69 10,463.69 10,460.79 10,461.80 81.1K
14:47 10,462.58 10,464.77 10,462.58 10,464.77 29.2K
14:48 10,464.33 10,464.33 10,463.37 10,463.49 36.3K
14:49 10,463.37 10,463.62 10,463.37 10,463.62 21.2K
14:50 10,463.93 10,465.89 10,463.55 10,465.89 61.0K
14:51 10,465.78 10,466.38 10,465.78 10,466.38 18.0K
14:52 10,466.42 10,467.52 10,466.42 10,466.57 82.5K
14:53 10,467.25 10,467.52 10,466.77 10,466.77 28.3K
14:54 10,466.97 10,466.97 10,465.57 10,465.57 37.7K
14:55 10,465.49 10,466.52 10,464.78 10,464.78 50.3K
14:56 10,465.42 10,466.59 10,464.66 10,464.66 51.4K
14:57 10,464.27 10,466.48 10,463.83 10,466.48 36.3K
14:58 10,466.32 10,466.32 10,465.30 10,465.30 21.6K
14:59 10,465.22 10,465.88 10,464.92 10,465.88 26.6K
15:00 10,465.30 10,466.21 10,464.86 10,464.86 35.0K
15:01 10,466.37 10,467.07 10,466.37 10,467.07 35.4K
15:02 10,468.55 10,468.55 10,467.71 10,467.75 36.7K
15:03 10,468.73 10,468.73 10,466.67 10,466.67 42.8K
15:04 10,468.56 10,468.56 10,465.98 10,465.98 57.8K
15:05 10,465.84 10,468.65 10,465.84 10,468.20 796.4K
15:06 10,468.47 10,470.33 10,468.47 10,468.56 55.7K
15:07 10,467.23 10,467.23 10,466.93 10,466.99 43.6K
15:08 10,467.95 10,467.95 10,466.24 10,466.85 77.1K
15:09 10,467.05 10,467.05 10,465.90 10,465.92 45.4K
15:10 10,465.43 10,465.43 10,462.48 10,463.06 45.6K
15:11 10,463.13 10,465.21 10,463.13 10,465.16 31.0K
15:12 10,465.44 10,465.44 10,463.97 10,463.97 22.5K
15:13 10,464.23 10,464.92 10,464.23 10,464.69 38.8K
15:14 10,465.61 10,465.61 10,465.01 10,465.01 12.5K
15:15 10,465.12 10,466.33 10,465.12 10,466.33 33.7K
15:16 10,466.49 10,468.39 10,466.40 10,468.39 33.9K
15:17 10,467.93 10,468.60 10,467.93 10,468.24 27.5K
15:18 10,468.31 10,469.34 10,468.31 10,468.87 29.4K
15:19 10,469.39 10,469.83 10,469.39 10,469.78 61.8K
15:20 10,469.38 10,469.38 10,467.90 10,467.90 42.7K
15:21 10,467.36 10,469.19 10,467.36 10,469.13 48.7K
15:22 10,469.54 10,469.54 10,468.66 10,468.66 24.8K
15:23 10,468.98 10,468.98 10,466.20 10,466.20 38.6K
15:24 10,465.86 10,466.77 10,465.61 10,466.77 47.9K
15:25 10,466.22 10,466.22 10,465.53 10,465.53 55.2K
15:26 10,465.27 10,465.40 10,464.92 10,464.92 43.7K
15:27 10,463.24 10,465.12 10,462.90 10,465.12 247.4K
15:28 10,465.04 10,465.04 10,462.66 10,462.66 44.3K
15:29 10,462.16 10,463.79 10,462.07 10,462.07 53.8K
15:30 10,462.72 10,463.77 10,462.72 10,463.48 51.2K
15:31 10,463.80 10,463.80 10,461.38 10,461.63 64.8K
15:32 10,461.53 10,462.37 10,461.53 10,462.24 36.3K
15:33 10,461.81 10,466.12 10,461.81 10,466.12 62.1K
15:34 10,467.45 10,468.74 10,465.35 10,465.35 53.4K
15:35 10,464.46 10,464.46 10,461.54 10,461.54 33.1K
15:36 10,462.43 10,463.73 10,462.43 10,462.59 44.2K
15:37 10,462.11 10,462.72 10,461.45 10,462.47 49.5K
15:38 10,461.61 10,462.72 10,461.34 10,462.72 51.0K
15:39 10,463.26 10,463.53 10,462.86 10,463.53 37.4K
15:40 10,463.64 10,466.37 10,463.64 10,466.37 72.1K
15:41 10,465.77 10,465.77 10,464.27 10,464.95 56.2K
15:42 10,465.98 10,466.69 10,465.98 10,466.15 62.2K
15:43 10,465.97 10,469.80 10,465.97 10,469.80 82.2K
15:44 10,469.94 10,471.79 10,469.94 10,471.58 91.3K
15:45 10,471.57 10,471.57 10,470.99 10,470.99 89.8K
15:46 10,471.07 10,471.70 10,470.58 10,470.58 75.4K
15:47 10,470.76 10,471.74 10,470.76 10,471.74 82.9K
15:48 10,471.43 10,472.14 10,471.43 10,472.14 160.5K
15:49 10,471.65 10,471.67 10,470.76 10,470.76 99.2K
15:50 10,472.69 10,476.90 10,472.69 10,474.06 352.8K
15:51 10,474.87 10,475.64 10,474.65 10,474.65 101.2K
15:52 10,474.30 10,474.30 10,471.66 10,471.66 124.4K
15:53 10,471.40 10,471.40 10,468.14 10,468.14 120.0K
15:54 10,467.63 10,468.97 10,466.30 10,468.97 198.6K
15:55 10,469.48 10,469.49 10,468.34 10,468.34 206.5K
15:56 10,469.09 10,471.23 10,468.42 10,469.56 299.1K
15:57 10,469.13 10,471.97 10,469.13 10,471.97 206.5K
15:58 10,472.11 10,473.09 10,472.11 10,472.26 286.9K
15:59 10,471.82 10,475.59 10,471.82 10,475.51 430.4K
16:00 10,474.68 10,477.28 10,474.68 10,477.28 37,293.8K
16:01 10,477.28 10,477.28 10,477.28 10,477.28 34.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし