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 10,466.29 10,466.29 10,445.48 10,460.88 275.5K
09:31 10,453.58 10,453.58 10,449.75 10,450.26 73.9K
09:32 10,454.89 10,454.89 10,446.20 10,446.20 103.4K
09:33 10,442.11 10,444.40 10,436.85 10,444.40 115.4K
09:34 10,438.64 10,438.64 10,436.21 10,438.60 54.7K
09:35 10,433.59 10,442.71 10,433.59 10,435.06 74.2K
09:36 10,431.19 10,438.25 10,431.19 10,438.25 61.7K
09:37 10,440.75 10,440.75 10,433.76 10,433.76 42.1K
09:38 10,429.65 10,431.25 10,428.35 10,431.25 70.9K
09:39 10,430.41 10,430.41 10,421.85 10,423.44 51.7K
09:40 10,421.94 10,426.55 10,421.46 10,426.55 35.8K
09:41 10,423.95 10,423.95 10,423.38 10,423.38 46.1K
09:42 10,421.60 10,421.60 10,417.27 10,417.27 53.8K
09:43 10,420.11 10,420.11 10,415.71 10,417.04 35.3K
09:44 10,416.33 10,417.16 10,413.73 10,414.00 62.2K
09:45 10,414.05 10,423.75 10,413.70 10,423.75 119.3K
09:46 10,422.76 10,424.06 10,420.66 10,420.66 56.2K
09:47 10,417.72 10,420.27 10,417.72 10,420.27 45.5K
09:48 10,420.02 10,422.16 10,418.12 10,418.12 55.5K
09:49 10,419.13 10,420.76 10,419.13 10,420.23 42.1K
09:50 10,422.63 10,428.06 10,422.63 10,428.06 74.9K
09:51 10,433.49 10,434.16 10,431.57 10,434.16 56.4K
09:52 10,433.98 10,433.98 10,426.61 10,428.67 33.1K
09:53 10,428.40 10,428.40 10,427.54 10,427.59 41.6K
09:54 10,428.12 10,439.75 10,428.12 10,438.88 89.3K
09:55 10,439.84 10,439.84 10,438.85 10,439.84 55.0K
09:56 10,437.80 10,438.16 10,436.69 10,436.69 37.3K
09:57 10,440.55 10,440.55 10,438.74 10,439.83 54.7K
09:58 10,440.65 10,444.76 10,440.65 10,444.76 79.4K
09:59 10,446.16 10,446.37 10,442.38 10,443.01 102.5K
10:00 10,445.00 10,448.27 10,442.24 10,446.94 73.3K
10:01 10,448.06 10,448.06 10,445.80 10,445.80 2,548.9K
10:02 10,444.40 10,444.40 10,442.18 10,443.83 46.6K
10:03 10,445.46 10,445.46 10,438.97 10,439.07 50.6K
10:04 10,438.95 10,438.95 10,436.28 10,436.77 77.0K
10:05 10,439.06 10,439.06 10,438.39 10,438.69 17.1K
10:06 10,437.73 10,437.73 10,434.86 10,435.45 42.1K
10:07 10,437.29 10,438.06 10,434.99 10,434.99 42.9K
10:08 10,434.27 10,434.27 10,432.03 10,432.03 49.1K
10:09 10,430.83 10,430.83 10,428.44 10,428.82 43.4K
10:10 10,428.73 10,431.26 10,424.88 10,424.88 42.7K
10:11 10,422.13 10,422.22 10,420.07 10,422.22 62.2K
10:12 10,422.00 10,422.41 10,421.16 10,421.16 20.6K
10:13 10,422.77 10,427.54 10,422.77 10,426.84 42.1K
10:14 10,428.55 10,433.56 10,428.14 10,433.56 60.4K
10:15 10,434.51 10,436.65 10,434.51 10,436.47 28.1K
10:16 10,435.95 10,436.73 10,435.32 10,436.73 26.7K
10:17 10,434.75 10,434.75 10,433.06 10,433.48 23.2K
10:18 10,433.24 10,433.24 10,429.07 10,429.07 39.4K
10:19 10,429.09 10,435.51 10,429.09 10,435.51 41.4K
10:20 10,435.76 10,436.76 10,432.43 10,432.43 32.5K
10:21 10,430.25 10,430.41 10,429.24 10,430.41 22.5K
10:22 10,429.68 10,429.68 10,428.12 10,428.12 31.8K
10:23 10,426.09 10,426.09 10,425.02 10,425.97 26.8K
10:24 10,424.74 10,426.45 10,424.74 10,425.53 27.2K
10:25 10,426.82 10,426.82 10,425.19 10,425.96 35.5K
10:26 10,427.16 10,430.32 10,427.06 10,428.61 29.3K
10:27 10,430.01 10,430.01 10,428.94 10,429.98 16.2K
10:28 10,430.46 10,431.47 10,430.46 10,431.47 28.5K
10:29 10,431.08 10,432.83 10,431.08 10,432.83 35.9K
10:30 10,432.86 10,434.11 10,432.86 10,433.15 29.0K
10:31 10,433.42 10,433.59 10,432.74 10,433.04 16.5K
10:32 10,432.65 10,432.89 10,431.99 10,432.02 31.3K
10:33 10,432.56 10,435.29 10,432.56 10,433.72 34.1K
10:34 10,433.92 10,437.22 10,433.92 10,437.22 64.1K
10:35 10,436.91 10,438.16 10,436.91 10,437.93 21.9K
10:36 10,437.57 10,437.68 10,436.13 10,436.13 85.1K
10:37 10,436.17 10,441.18 10,436.17 10,439.44 95.6K
10:38 10,440.44 10,441.81 10,440.31 10,440.67 52.1K
10:39 10,441.60 10,441.60 10,440.45 10,440.45 31.4K
10:40 10,441.62 10,442.63 10,441.62 10,442.09 36.9K
10:41 10,443.70 10,443.70 10,442.55 10,443.18 22.7K
10:42 10,443.01 10,444.45 10,443.01 10,444.45 16.3K
10:43 10,441.98 10,442.62 10,441.83 10,441.83 29.5K
10:44 10,442.51 10,442.84 10,442.12 10,442.35 19.0K
10:45 10,442.80 10,442.80 10,441.13 10,441.68 34.5K
10:46 10,442.80 10,442.80 10,442.16 10,442.16 95.0K
10:47 10,442.31 10,442.77 10,442.30 10,442.77 43.5K
10:48 10,440.50 10,440.50 10,437.84 10,437.84 39.3K
10:49 10,436.81 10,437.50 10,436.56 10,437.00 24.9K
10:50 10,436.33 10,438.54 10,436.08 10,438.44 32.7K
10:51 10,436.87 10,436.87 10,434.73 10,435.53 57.2K
10:52 10,436.13 10,438.70 10,436.13 10,438.70 55.6K
10:53 10,437.92 10,437.92 10,436.64 10,436.83 28.3K
10:54 10,436.97 10,437.78 10,436.95 10,437.78 14.4K
10:55 10,438.27 10,439.88 10,438.27 10,439.88 20.1K
10:56 10,438.26 10,440.93 10,438.26 10,440.22 36.9K
10:57 10,440.65 10,443.21 10,440.65 10,443.21 33.0K
10:58 10,443.30 10,443.61 10,443.26 10,443.26 20.1K
10:59 10,443.60 10,444.85 10,443.60 10,444.55 27.3K
11:00 10,446.77 10,448.79 10,446.77 10,448.41 44.1K
11:01 10,447.81 10,449.98 10,447.81 10,449.98 28.7K
11:02 10,450.47 10,450.47 10,449.36 10,450.38 30.4K
11:03 10,450.71 10,450.71 10,448.58 10,449.00 34.1K
11:04 10,449.33 10,451.00 10,449.33 10,451.00 28.0K
11:05 10,450.58 10,450.58 10,449.24 10,449.24 21.6K
11:06 10,448.77 10,451.34 10,448.44 10,450.80 39.8K
11:07 10,450.81 10,450.81 10,449.05 10,449.05 29.5K
11:08 10,449.88 10,449.88 10,443.92 10,443.92 50.8K
11:09 10,443.41 10,443.82 10,442.13 10,442.13 46.1K
11:10 10,442.26 10,443.01 10,442.08 10,443.01 27.1K
11:11 10,444.67 10,448.84 10,444.67 10,446.15 82.5K
11:12 10,446.30 10,447.58 10,446.30 10,447.58 28.9K
11:13 10,447.15 10,450.12 10,447.15 10,450.12 56.9K
11:14 10,451.62 10,451.87 10,451.36 10,451.87 23.5K
11:15 10,451.35 10,451.36 10,450.67 10,450.67 28.4K
11:16 10,449.34 10,449.34 10,448.33 10,448.41 27.7K
11:17 10,448.00 10,448.07 10,447.53 10,448.07 21.1K
11:18 10,447.52 10,447.77 10,447.16 10,447.77 25.8K
11:19 10,448.61 10,450.45 10,448.61 10,450.45 33.2K
11:20 10,451.60 10,451.60 10,446.97 10,446.97 38.4K
11:21 10,447.11 10,447.11 10,440.88 10,440.88 57.0K
11:22 10,441.20 10,441.20 10,439.50 10,439.50 26.5K
11:23 10,439.87 10,439.87 10,438.14 10,438.14 28.8K
11:24 10,438.57 10,438.80 10,438.47 10,438.80 27.6K
11:25 10,438.89 10,438.89 10,436.68 10,436.68 42.1K
11:26 10,439.06 10,439.49 10,439.06 10,439.14 87.5K
11:27 10,438.72 10,438.86 10,438.29 10,438.71 36.3K
11:28 10,438.37 10,438.37 10,437.20 10,437.20 37.3K
11:29 10,436.60 10,436.60 10,434.41 10,434.41 42.3K
11:30 10,432.73 10,433.39 10,432.19 10,432.19 38.7K
11:31 10,431.35 10,431.35 10,427.30 10,430.52 88.3K
11:32 10,429.83 10,433.55 10,429.83 10,433.55 91.1K
11:33 10,433.65 10,433.81 10,431.77 10,431.77 22.7K
11:34 10,430.46 10,431.07 10,429.98 10,430.20 24.6K
11:35 10,429.72 10,430.77 10,429.72 10,430.59 18.3K
11:36 10,430.16 10,430.16 10,428.90 10,429.45 35.3K
11:37 10,429.29 10,429.29 10,428.36 10,428.36 16.0K
11:38 10,429.32 10,429.32 10,426.78 10,426.78 23.3K
11:39 10,426.32 10,426.32 10,421.68 10,421.75 39.2K
11:40 10,421.84 10,421.84 10,417.81 10,417.81 31.2K
11:41 10,416.18 10,416.48 10,415.53 10,416.48 33.9K
11:42 10,415.99 10,419.66 10,415.49 10,419.66 57.5K
11:43 10,419.60 10,419.60 10,417.13 10,418.31 29.3K
11:44 10,417.41 10,417.94 10,417.29 10,417.47 37.8K
11:45 10,418.13 10,418.13 10,416.71 10,416.71 31.2K
11:46 10,416.60 10,416.68 10,415.66 10,415.66 37.1K
11:47 10,415.41 10,415.62 10,413.64 10,413.64 32.0K
11:48 10,412.27 10,412.27 10,411.96 10,411.96 19.0K
11:49 10,412.13 10,412.19 10,410.22 10,410.22 21.2K
11:50 10,410.01 10,410.95 10,410.01 10,410.95 28.7K
11:51 10,411.71 10,415.53 10,411.71 10,415.53 44.8K
11:52 10,416.83 10,419.45 10,416.83 10,419.45 25.9K
11:53 10,418.41 10,420.14 10,418.41 10,420.14 30.2K
11:54 10,420.25 10,420.25 10,418.68 10,418.68 27.4K
11:55 10,418.76 10,418.89 10,418.12 10,418.45 31.9K
11:56 10,418.54 10,418.54 10,415.56 10,415.56 34.7K
11:57 10,416.81 10,417.79 10,416.81 10,417.15 35.1K
11:58 10,416.87 10,416.94 10,416.68 10,416.68 17.6K
11:59 10,417.29 10,417.77 10,416.47 10,417.77 34.2K
12:00 10,418.26 10,418.26 10,417.36 10,417.36 53.1K
12:01 10,418.35 10,420.33 10,418.35 10,419.11 23.9K
12:02 10,419.45 10,419.46 10,418.20 10,418.20 28.0K
12:03 10,420.89 10,424.01 10,420.89 10,424.01 61.9K
12:04 10,423.60 10,425.76 10,423.60 10,424.88 18.2K
12:05 10,425.55 10,428.59 10,425.55 10,428.50 32.8K
12:06 10,428.60 10,432.95 10,428.60 10,432.95 37.5K
12:07 10,434.10 10,437.20 10,434.10 10,436.96 36.2K
12:08 10,437.38 10,437.63 10,437.38 10,437.48 32.7K
12:09 10,437.62 10,438.97 10,437.62 10,438.97 21.8K
12:10 10,439.26 10,439.26 10,435.16 10,435.16 44.5K
12:11 10,433.82 10,434.96 10,433.82 10,434.96 18.8K
12:12 10,435.24 10,436.33 10,435.24 10,436.02 15.6K
12:13 10,435.29 10,435.29 10,432.10 10,432.40 30.1K
12:14 10,432.32 10,434.40 10,432.32 10,433.92 27.0K
12:15 10,434.02 10,434.88 10,433.70 10,434.36 20.7K
12:16 10,436.36 10,437.07 10,436.24 10,437.07 29.9K
12:17 10,437.66 10,438.91 10,437.66 10,438.91 20.8K
12:18 10,437.83 10,439.92 10,437.83 10,438.24 29.6K
12:19 10,438.97 10,439.56 10,438.27 10,438.27 25.8K
12:20 10,437.92 10,439.47 10,437.92 10,438.56 26.0K
12:21 10,439.04 10,439.95 10,439.04 10,439.95 43.7K
12:22 10,439.55 10,439.55 10,438.07 10,438.60 28.1K
12:23 10,438.91 10,439.22 10,438.91 10,439.22 39.2K
12:24 10,439.51 10,439.71 10,438.80 10,439.71 40.6K
12:25 10,440.62 10,441.29 10,440.34 10,441.29 29.6K
12:26 10,440.52 10,440.52 10,439.28 10,439.67 24.0K
12:27 10,440.13 10,441.67 10,439.75 10,441.67 35.3K
12:28 10,442.09 10,444.00 10,442.09 10,444.00 31.6K
12:29 10,443.22 10,443.22 10,441.17 10,441.17 43.1K
12:30 10,440.62 10,445.85 10,440.62 10,445.85 48.9K
12:31 10,446.60 10,447.68 10,444.59 10,444.59 54.9K
12:32 10,444.49 10,444.79 10,444.30 10,444.79 14.6K
12:33 10,445.67 10,445.67 10,444.53 10,444.53 47.1K
12:34 10,442.63 10,442.63 10,440.69 10,440.69 36.6K
12:35 10,439.11 10,439.45 10,437.28 10,437.28 33.6K
12:36 10,436.13 10,436.13 10,434.24 10,434.24 48.2K
12:37 10,433.23 10,434.19 10,432.70 10,433.60 33.5K
12:38 10,432.74 10,432.74 10,431.42 10,431.83 27.0K
12:39 10,432.17 10,434.67 10,432.04 10,433.27 39.4K
12:40 10,433.61 10,433.66 10,431.22 10,431.22 27.1K
12:41 10,432.28 10,434.76 10,432.28 10,434.74 26.1K
12:42 10,435.08 10,435.08 10,434.48 10,434.49 12.0K
12:43 10,434.93 10,435.34 10,434.93 10,435.05 21.9K
12:44 10,435.26 10,435.38 10,434.36 10,434.36 17.7K
12:45 10,434.26 10,434.64 10,434.06 10,434.63 14.4K
12:46 10,433.90 10,433.90 10,431.57 10,431.69 44.3K
12:47 10,431.92 10,431.92 10,430.54 10,430.54 15.0K
12:48 10,429.69 10,429.69 10,427.48 10,427.48 55.0K
12:49 10,427.63 10,427.63 10,425.24 10,425.24 26.5K
12:50 10,424.74 10,424.74 10,421.80 10,421.80 35.5K
12:51 10,420.75 10,421.51 10,420.75 10,421.50 30.6K
12:52 10,421.23 10,422.17 10,421.23 10,421.66 30.3K
12:53 10,421.38 10,423.81 10,421.38 10,423.81 24.6K
12:54 10,423.20 10,423.20 10,422.31 10,422.51 23.0K
12:55 10,422.69 10,422.69 10,421.51 10,421.51 25.9K
12:56 10,421.12 10,421.18 10,418.27 10,418.27 113.5K
12:57 10,417.87 10,417.99 10,415.61 10,415.61 31.9K
12:58 10,414.57 10,414.57 10,413.13 10,413.13 55.3K
12:59 10,413.24 10,413.87 10,413.10 10,413.87 33.4K
13:00 10,413.90 10,416.09 10,413.90 10,415.74 55.6K
13:01 10,415.73 10,416.02 10,414.48 10,414.48 34.9K
13:02 10,414.89 10,414.89 10,413.76 10,413.76 40.5K
13:03 10,414.97 10,418.87 10,414.97 10,418.87 32.5K
13:04 10,418.44 10,418.44 10,417.43 10,417.43 32.5K
13:05 10,416.68 10,417.07 10,416.57 10,417.07 28.2K
13:06 10,416.30 10,417.15 10,416.30 10,417.15 30.1K
13:07 10,416.52 10,417.96 10,416.52 10,417.96 35.8K
13:08 10,418.55 10,418.55 10,417.28 10,417.28 78.8K
13:09 10,416.04 10,416.75 10,416.04 10,416.45 18.7K
13:10 10,415.88 10,416.53 10,415.88 10,416.22 19.6K
13:11 10,416.13 10,420.18 10,416.13 10,420.18 55.3K
13:12 10,421.03 10,421.03 10,420.70 10,420.70 29.7K
13:13 10,418.39 10,418.39 10,416.36 10,416.61 42.3K
13:14 10,416.85 10,417.40 10,416.85 10,417.40 26.7K
13:15 10,418.25 10,421.35 10,418.25 10,420.96 39.7K
13:16 10,422.30 10,423.83 10,422.30 10,423.76 32.4K
13:17 10,423.12 10,423.12 10,421.12 10,421.12 35.2K
13:18 10,421.38 10,421.76 10,421.38 10,421.75 19.8K
13:19 10,421.57 10,421.94 10,421.37 10,421.54 17.1K
13:20 10,419.15 10,419.15 10,417.93 10,418.93 47.4K
13:21 10,420.41 10,421.42 10,419.92 10,421.42 40.2K
13:22 10,419.91 10,419.91 10,418.98 10,418.98 25.9K
13:23 10,419.14 10,420.88 10,419.14 10,420.23 36.6K
13:24 10,421.72 10,422.39 10,421.63 10,421.78 32.7K
13:25 10,421.86 10,423.55 10,421.82 10,421.82 43.7K
13:26 10,421.45 10,421.83 10,420.95 10,421.32 26.3K
13:27 10,421.08 10,422.37 10,421.08 10,422.24 13.6K
13:28 10,422.05 10,422.05 10,416.87 10,416.87 44.1K
13:29 10,416.63 10,417.31 10,415.20 10,417.31 35.1K
13:30 10,416.76 10,417.70 10,416.25 10,417.70 36.0K
13:31 10,417.20 10,417.20 10,413.75 10,413.75 24.4K
13:32 10,415.19 10,415.19 10,413.91 10,413.91 17.7K
13:33 10,412.45 10,412.61 10,412.40 10,412.46 32.7K
13:34 10,412.28 10,414.01 10,412.06 10,412.06 51.8K
13:35 10,412.39 10,412.70 10,411.88 10,412.70 30.6K
13:36 10,412.93 10,415.72 10,412.93 10,415.20 29.1K
13:37 10,414.73 10,414.73 10,411.14 10,411.14 44.5K
13:38 10,411.47 10,412.45 10,411.47 10,411.78 31.0K
13:39 10,410.63 10,411.64 10,410.63 10,411.64 41.8K
13:40 10,412.31 10,412.76 10,412.31 10,412.76 17.4K
13:41 10,412.52 10,412.52 10,411.55 10,412.39 22.6K
13:42 10,412.21 10,413.41 10,412.21 10,412.28 32.5K
13:43 10,412.57 10,413.42 10,412.56 10,413.42 17.3K
13:44 10,413.16 10,413.16 10,411.37 10,411.55 34.4K
13:45 10,410.63 10,410.63 10,409.95 10,409.95 17.2K
13:46 10,410.19 10,410.32 10,409.65 10,409.65 11.2K
13:47 10,411.10 10,413.07 10,411.10 10,413.07 41.1K
13:48 10,413.02 10,413.02 10,411.29 10,411.29 22.4K
13:49 10,411.79 10,412.31 10,410.57 10,411.63 27.5K
13:50 10,411.52 10,414.67 10,411.52 10,414.67 39.2K
13:51 10,415.21 10,415.25 10,414.51 10,414.76 21.7K
13:52 10,415.48 10,415.48 10,414.38 10,414.38 33.2K
13:53 10,414.52 10,414.52 10,412.69 10,412.69 34.0K
13:54 10,411.97 10,411.97 10,410.33 10,410.33 26.9K
13:55 10,408.67 10,410.23 10,408.67 10,409.94 39.4K
13:56 10,410.27 10,411.99 10,410.27 10,411.99 26.7K
13:57 10,411.20 10,411.20 10,409.83 10,409.83 41.3K
13:58 10,409.70 10,410.17 10,409.64 10,410.17 23.2K
13:59 10,409.73 10,411.09 10,409.73 10,411.09 24.2K
14:00 10,411.18 10,411.78 10,410.64 10,411.78 72.8K
14:01 10,412.88 10,412.88 10,411.38 10,411.69 63.2K
14:02 10,411.23 10,413.65 10,411.23 10,413.65 31.3K
14:03 10,414.61 10,415.63 10,414.61 10,415.63 43.2K
14:04 10,416.31 10,416.31 10,414.85 10,414.85 37.7K
14:05 10,414.62 10,415.12 10,414.21 10,414.21 30.5K
14:06 10,415.07 10,418.66 10,415.07 10,418.58 34.6K
14:07 10,420.42 10,420.71 10,420.42 10,420.71 36.7K
14:08 10,420.86 10,420.86 10,417.84 10,417.84 37.5K
14:09 10,417.52 10,419.05 10,417.52 10,418.88 40.1K
14:10 10,418.75 10,418.75 10,418.20 10,418.66 19.8K
14:11 10,418.62 10,418.62 10,417.17 10,417.17 38.7K
14:12 10,416.73 10,418.82 10,416.73 10,418.82 29.3K
14:13 10,418.67 10,418.96 10,417.37 10,418.96 26.2K
14:14 10,419.64 10,422.36 10,419.50 10,422.22 38.5K
14:15 10,421.99 10,422.22 10,421.99 10,422.01 25.5K
14:16 10,423.04 10,423.63 10,423.04 10,423.12 41.1K
14:17 10,422.14 10,422.14 10,421.42 10,421.65 30.8K
14:18 10,420.96 10,420.96 10,419.70 10,420.23 54.8K
14:19 10,420.44 10,422.39 10,420.44 10,421.53 38.7K
14:20 10,421.27 10,421.27 10,420.53 10,421.21 22.6K
14:21 10,421.13 10,421.71 10,420.59 10,421.53 31.6K
14:22 10,421.64 10,421.80 10,421.46 10,421.80 25.4K
14:23 10,421.09 10,421.88 10,421.09 10,421.88 16.5K
14:24 10,421.94 10,422.52 10,421.35 10,421.35 19.0K
14:25 10,420.47 10,420.47 10,419.36 10,419.63 36.5K
14:26 10,421.23 10,421.23 10,420.68 10,420.68 26.3K
14:27 10,420.02 10,420.90 10,420.02 10,420.90 21.2K
14:28 10,421.13 10,421.13 10,420.59 10,420.89 24.9K
14:29 10,421.15 10,421.42 10,420.88 10,420.88 23.9K
14:30 10,419.70 10,419.92 10,417.86 10,417.86 41.7K
14:31 10,419.20 10,419.20 10,418.45 10,418.97 25.2K
14:32 10,418.35 10,418.35 10,416.66 10,416.66 17.0K
14:33 10,417.51 10,417.51 10,416.59 10,416.82 42.5K
14:34 10,416.98 10,418.06 10,416.98 10,417.85 28.1K
14:35 10,418.29 10,418.73 10,418.26 10,418.73 27.4K
14:36 10,419.15 10,420.99 10,419.15 10,420.85 94.5K
14:37 10,421.02 10,421.19 10,420.92 10,420.99 23.2K
14:38 10,420.81 10,420.87 10,419.56 10,419.66 27.6K
14:39 10,419.23 10,419.69 10,417.91 10,419.69 40.1K
14:40 10,419.84 10,419.87 10,419.62 10,419.69 8.1K
14:41 10,418.87 10,420.94 10,418.87 10,420.94 39.9K
14:42 10,422.38 10,424.83 10,422.38 10,424.64 35.1K
14:43 10,424.02 10,424.52 10,424.02 10,424.07 35.3K
14:44 10,424.44 10,424.44 10,423.31 10,423.31 35.7K
14:45 10,423.03 10,423.05 10,422.55 10,422.55 22.9K
14:46 10,422.94 10,424.11 10,422.94 10,424.11 25.9K
14:47 10,423.96 10,425.22 10,423.96 10,425.22 13.1K
14:48 10,426.20 10,426.95 10,426.20 10,426.95 34.8K
14:49 10,427.78 10,428.36 10,427.78 10,428.18 20.6K
14:50 10,428.10 10,428.88 10,428.10 10,428.67 23.1K
14:51 10,428.16 10,428.71 10,427.72 10,428.63 29.9K
14:52 10,429.03 10,430.95 10,429.03 10,430.95 31.1K
14:53 10,430.10 10,430.81 10,430.10 10,430.81 18.6K
14:54 10,429.43 10,429.43 10,427.72 10,427.79 37.6K
14:55 10,428.04 10,429.22 10,428.04 10,428.20 13.4K
14:56 10,428.58 10,428.58 10,427.37 10,427.47 60.8K
14:57 10,426.12 10,426.12 10,424.85 10,425.31 29.6K
14:58 10,423.32 10,423.32 10,419.98 10,419.98 36.4K
14:59 10,419.99 10,419.99 10,416.92 10,416.92 29.4K
15:00 10,416.97 10,416.97 10,415.78 10,415.78 25.8K
15:01 10,416.38 10,418.79 10,416.38 10,418.79 42.5K
15:02 10,420.56 10,421.77 10,420.10 10,421.77 30.6K
15:03 10,422.45 10,422.77 10,421.50 10,421.50 32.7K
15:04 10,421.11 10,421.42 10,420.80 10,420.80 27.7K
15:05 10,421.22 10,421.22 10,420.46 10,420.46 26.9K
15:06 10,419.22 10,423.00 10,419.22 10,423.00 61.7K
15:07 10,424.31 10,427.48 10,424.31 10,426.94 47.0K
15:08 10,427.12 10,427.12 10,426.88 10,427.01 20.9K
15:09 10,425.83 10,426.77 10,425.83 10,426.77 28.8K
15:10 10,426.97 10,427.63 10,426.70 10,426.70 22.3K
15:11 10,426.69 10,428.71 10,426.69 10,428.71 33.7K
15:12 10,429.07 10,429.67 10,429.07 10,429.67 31.6K
15:13 10,429.16 10,429.16 10,428.51 10,428.96 18.5K
15:14 10,429.60 10,432.15 10,429.60 10,432.15 41.4K
15:15 10,432.22 10,434.09 10,432.22 10,434.09 21.0K
15:16 10,435.40 10,437.02 10,435.40 10,437.02 33.7K
15:17 10,437.41 10,437.90 10,437.30 10,437.30 44.4K
15:18 10,437.15 10,440.23 10,437.15 10,440.23 58.2K
15:19 10,442.45 10,447.44 10,442.45 10,447.44 79.3K
15:20 10,447.38 10,448.35 10,447.17 10,448.35 26.1K
15:21 10,447.82 10,450.65 10,447.82 10,450.65 46.9K
15:22 10,452.36 10,454.26 10,452.36 10,454.26 133.9K
15:23 10,454.96 10,455.98 10,454.96 10,455.98 30.2K
15:24 10,455.93 10,456.56 10,455.93 10,456.48 64.3K
15:25 10,456.11 10,456.26 10,454.58 10,454.58 56.0K
15:26 10,455.30 10,455.30 10,453.85 10,454.06 35.7K
15:27 10,453.84 10,454.25 10,453.84 10,453.99 36.1K
15:28 10,454.61 10,454.61 10,452.21 10,452.21 99.8K
15:29 10,452.45 10,452.68 10,451.67 10,451.88 33.6K
15:30 10,451.28 10,452.29 10,449.23 10,449.23 71.8K
15:31 10,449.27 10,449.54 10,448.39 10,448.95 38.6K
15:32 10,448.38 10,448.94 10,448.38 10,448.94 55.9K
15:33 10,449.33 10,449.33 10,447.52 10,447.52 26.5K
15:34 10,446.99 10,447.24 10,445.87 10,446.64 22.1K
15:35 10,447.72 10,448.55 10,447.72 10,447.73 61.4K
15:36 10,448.01 10,448.01 10,444.75 10,444.75 96.2K
15:37 10,444.75 10,444.75 10,443.81 10,444.60 54.8K
15:38 10,445.81 10,445.81 10,444.19 10,444.19 54.2K
15:39 10,443.83 10,443.93 10,442.63 10,443.00 58.3K
15:40 10,443.24 10,443.24 10,440.95 10,442.91 31.7K
15:41 10,444.93 10,445.42 10,443.19 10,443.19 72.7K
15:42 10,442.96 10,442.96 10,441.43 10,441.43 20.7K
15:43 10,439.59 10,443.46 10,439.59 10,443.46 88.8K
15:44 10,443.19 10,443.19 10,441.50 10,441.50 39.8K
15:45 10,441.94 10,442.18 10,441.14 10,442.18 57.9K
15:46 10,442.76 10,444.06 10,442.46 10,444.06 70.3K
15:47 10,443.33 10,443.33 10,440.88 10,440.88 50.7K
15:48 10,442.09 10,443.30 10,441.99 10,441.99 70.4K
15:49 10,441.70 10,445.09 10,441.70 10,444.48 72.9K
15:50 10,443.94 10,453.13 10,443.94 10,448.94 364.7K
15:51 10,449.61 10,449.61 10,443.02 10,443.02 84.3K
15:52 10,441.36 10,441.36 10,439.08 10,439.08 105.8K
15:53 10,438.42 10,438.42 10,435.83 10,435.83 94.8K
15:54 10,437.36 10,439.48 10,437.36 10,439.48 133.2K
15:55 10,439.82 10,440.56 10,439.64 10,440.00 214.7K
15:56 10,439.92 10,440.93 10,439.43 10,439.91 386.9K
15:57 10,440.33 10,441.50 10,439.65 10,440.85 231.9K
15:58 10,440.83 10,441.82 10,440.83 10,440.87 284.7K
15:59 10,439.65 10,439.65 10,438.64 10,438.85 310.8K
16:00 10,437.33 10,438.71 10,437.33 10,438.71 19,951.6K
16:01 10,438.71 10,438.71 10,438.71 10,438.71 66.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし