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 10,223.14 10,223.14 9,993.26 9,995.58 9,707.7K
09:31 10,019.56 10,019.73 9,993.57 9,993.57 213.5K
09:32 9,983.77 9,983.77 9,959.88 9,959.88 314.5K
09:33 9,961.52 9,961.52 9,939.19 9,939.19 299.5K
09:34 9,927.75 9,927.75 9,919.01 9,921.89 245.0K
09:35 9,923.09 9,929.75 9,899.56 9,899.56 274.3K
09:36 9,904.00 9,908.48 9,901.39 9,901.39 278.5K
09:37 9,899.44 9,899.44 9,888.77 9,888.77 205.2K
09:38 9,880.73 9,890.76 9,875.40 9,877.73 245.7K
09:39 9,881.93 9,906.82 9,881.93 9,906.82 212.5K
09:40 9,906.36 9,909.53 9,889.17 9,889.17 156.6K
09:41 9,886.92 9,887.41 9,879.23 9,887.41 186.5K
09:42 9,886.45 9,894.60 9,886.45 9,887.80 216.6K
09:43 9,889.93 9,906.85 9,885.36 9,906.85 233.0K
09:44 9,906.37 9,906.37 9,901.62 9,901.62 194.9K
09:45 9,909.80 9,909.80 9,896.53 9,898.41 315.3K
09:46 9,901.16 9,909.10 9,899.56 9,906.60 124.9K
09:47 9,906.48 9,914.37 9,904.31 9,911.42 166.5K
09:48 9,898.98 9,898.98 9,889.67 9,889.67 180.7K
09:49 9,886.24 9,886.24 9,879.20 9,880.42 174.0K
09:50 9,873.53 9,878.74 9,871.05 9,871.05 255.6K
09:51 9,875.61 9,885.01 9,875.61 9,885.01 207.5K
09:52 9,883.56 9,883.56 9,874.52 9,880.63 183.1K
09:53 9,877.44 9,913.88 9,877.44 9,913.88 157.6K
09:54 9,916.37 9,916.37 9,903.98 9,907.91 162.9K
09:55 9,901.07 9,903.29 9,889.95 9,889.95 143.5K
09:56 9,893.74 9,893.74 9,885.72 9,891.94 128.1K
09:57 9,889.74 9,902.26 9,889.74 9,896.54 148.9K
09:58 9,912.66 9,932.49 9,912.66 9,932.49 219.6K
09:59 9,938.17 9,938.17 9,931.08 9,931.08 132.6K
10:00 9,920.92 9,920.92 9,906.06 9,906.12 144.1K
10:01 9,895.72 9,900.78 9,895.72 9,898.33 161.6K
10:02 9,899.45 9,909.66 9,899.45 9,909.66 131.7K
10:03 9,897.29 9,897.42 9,889.96 9,897.42 180.1K
10:04 9,899.90 9,908.35 9,897.37 9,908.35 168.4K
10:05 9,903.68 9,903.68 9,897.18 9,897.18 131.4K
10:06 9,894.42 9,898.36 9,893.26 9,893.26 133.0K
10:07 9,894.42 9,894.42 9,889.26 9,889.26 121.1K
10:08 9,886.32 9,892.40 9,886.32 9,888.39 217.7K
10:09 9,892.60 9,892.60 9,878.91 9,878.91 126.0K
10:10 9,880.36 9,880.36 9,877.77 9,880.08 150.8K
10:11 9,877.77 9,877.77 9,875.60 9,875.60 150.9K
10:12 9,879.85 9,880.23 9,871.35 9,871.35 173.9K
10:13 9,864.72 9,871.41 9,864.72 9,871.41 98.9K
10:14 9,874.72 9,877.35 9,874.72 9,876.48 90.9K
10:15 9,880.66 9,880.66 9,874.93 9,876.81 138.8K
10:16 9,875.85 9,876.62 9,874.56 9,876.62 149.5K
10:17 9,873.42 9,874.85 9,864.04 9,864.04 142.4K
10:18 9,873.61 9,873.61 9,863.90 9,863.90 113.2K
10:19 9,864.52 9,872.13 9,864.52 9,872.13 105.0K
10:20 9,873.44 9,873.59 9,868.79 9,868.79 124.0K
10:21 9,869.05 9,871.40 9,869.05 9,871.40 107.0K
10:22 9,875.99 9,876.86 9,872.58 9,872.58 115.7K
10:23 9,873.26 9,881.68 9,866.72 9,866.72 108.7K
10:24 9,865.82 9,865.82 9,854.31 9,854.31 126.2K
10:25 9,857.82 9,860.34 9,851.45 9,851.45 94.4K
10:26 9,850.80 9,853.86 9,848.88 9,849.63 99.5K
10:27 9,851.26 9,851.26 9,847.21 9,847.21 115.3K
10:28 9,847.84 9,847.84 9,843.48 9,843.48 87.6K
10:29 9,837.23 9,837.23 9,824.78 9,824.78 221.8K
10:30 9,824.89 9,831.59 9,821.94 9,831.59 129.5K
10:31 9,836.15 9,843.06 9,830.72 9,832.31 168.4K
10:32 9,833.25 9,833.25 9,824.34 9,824.34 105.7K
10:33 9,822.73 9,833.38 9,822.73 9,833.38 126.7K
10:34 9,826.66 9,826.66 9,813.28 9,813.28 111.6K
10:35 9,813.97 9,818.50 9,813.97 9,814.74 132.4K
10:36 9,818.03 9,818.03 9,805.23 9,805.23 139.0K
10:37 9,801.50 9,809.51 9,801.50 9,809.51 154.0K
10:38 9,810.25 9,815.37 9,810.25 9,815.37 104.3K
10:39 9,814.81 9,820.80 9,812.57 9,812.57 90.1K
10:40 9,814.93 9,814.93 9,811.94 9,812.26 138.2K
10:41 9,805.56 9,805.56 9,801.40 9,801.51 133.7K
10:42 9,812.13 9,819.25 9,812.13 9,816.14 93.0K
10:43 9,815.68 9,815.68 9,808.15 9,808.15 65.1K
10:44 9,802.99 9,802.99 9,797.60 9,798.57 105.2K
10:45 9,785.72 9,786.75 9,784.05 9,785.53 195.7K
10:46 9,788.35 9,788.35 9,772.69 9,772.69 166.2K
10:47 9,766.89 9,766.89 9,749.88 9,749.88 218.5K
10:48 9,747.36 9,747.36 9,731.63 9,736.10 248.7K
10:49 9,735.59 9,738.51 9,728.15 9,732.08 135.1K
10:50 9,727.53 9,727.53 9,720.71 9,721.89 120.4K
10:51 9,717.24 9,728.19 9,712.98 9,728.19 191.4K
10:52 9,742.46 9,756.01 9,742.46 9,755.93 167.5K
10:53 9,756.61 9,767.42 9,755.95 9,767.42 130.2K
10:54 9,771.28 9,783.17 9,770.37 9,770.37 101.9K
10:55 9,768.75 9,774.34 9,768.75 9,774.17 97.8K
10:56 9,777.00 9,785.46 9,772.51 9,783.76 158.8K
10:57 9,788.01 9,803.29 9,788.01 9,803.29 124.8K
10:58 9,802.64 9,818.54 9,802.64 9,818.54 127.1K
10:59 9,820.30 9,830.94 9,820.30 9,830.94 147.5K
11:00 9,823.11 9,829.79 9,818.95 9,829.79 139.5K
11:01 9,823.81 9,857.37 9,823.81 9,857.37 207.9K
11:02 9,869.21 9,885.23 9,869.21 9,885.23 215.7K
11:03 9,885.21 9,895.70 9,885.21 9,887.48 115.7K
11:04 9,885.44 9,898.53 9,885.44 9,898.53 97.4K
11:05 9,899.65 9,899.65 9,878.53 9,878.53 147.4K
11:06 9,880.05 9,880.05 9,870.36 9,874.96 113.9K
11:07 9,875.70 9,875.70 9,860.36 9,860.36 141.6K
11:08 9,854.06 9,856.15 9,848.22 9,856.15 129.3K
11:09 9,864.86 9,868.52 9,861.59 9,861.59 105.5K
11:10 9,859.91 9,859.91 9,850.57 9,857.44 101.3K
11:11 9,860.85 9,866.17 9,859.55 9,866.17 90.3K
11:12 9,870.56 9,874.41 9,864.94 9,874.41 91.8K
11:13 9,882.99 9,888.73 9,875.74 9,881.98 115.6K
11:14 9,887.43 9,895.06 9,887.43 9,893.01 93.5K
11:15 9,886.61 9,889.48 9,880.09 9,889.48 99.4K
11:16 9,893.21 9,896.92 9,890.22 9,896.92 99.5K
11:17 9,894.55 9,898.71 9,887.44 9,898.71 116.0K
11:18 9,909.85 9,917.13 9,907.48 9,917.13 101.7K
11:19 9,908.43 9,910.88 9,899.80 9,899.80 163.3K
11:20 9,896.55 9,898.68 9,887.04 9,887.04 121.0K
11:21 9,895.10 9,912.04 9,895.10 9,912.04 132.4K
11:22 9,909.86 9,909.86 9,902.36 9,903.96 100.8K
11:23 9,909.86 9,910.87 9,902.92 9,902.92 79.0K
11:24 9,901.94 9,906.04 9,901.94 9,906.04 83.3K
11:25 9,911.95 9,911.95 9,895.73 9,895.73 229.1K
11:26 9,890.56 9,890.56 9,880.21 9,880.21 148.9K
11:27 9,863.65 9,873.34 9,862.03 9,870.29 118.8K
11:28 9,868.67 9,868.67 9,861.90 9,868.19 78.6K
11:29 9,864.34 9,864.34 9,857.30 9,857.30 102.9K
11:30 9,850.71 9,870.53 9,850.71 9,870.53 118.3K
11:31 9,872.75 9,872.75 9,860.50 9,861.53 136.9K
11:32 9,865.63 9,867.06 9,861.71 9,864.96 73.6K
11:33 9,863.39 9,865.08 9,860.52 9,863.14 212.6K
11:34 9,863.49 9,866.66 9,859.56 9,859.56 59.8K
11:35 9,856.59 9,860.62 9,845.92 9,845.92 209.1K
11:36 9,846.32 9,846.32 9,836.90 9,836.90 93.0K
11:37 9,832.03 9,832.03 9,820.05 9,821.48 130.1K
11:38 9,818.44 9,824.19 9,818.44 9,824.19 91.8K
11:39 9,834.16 9,834.16 9,821.22 9,821.22 91.1K
11:40 9,817.29 9,823.19 9,817.29 9,821.33 66.2K
11:41 9,819.98 9,824.77 9,819.98 9,822.43 73.6K
11:42 9,824.97 9,840.23 9,824.97 9,840.23 83.9K
11:43 9,839.98 9,840.65 9,830.64 9,830.64 95.0K
11:44 9,832.54 9,835.24 9,831.77 9,835.24 48.9K
11:45 9,834.80 9,834.80 9,820.45 9,820.45 63.8K
11:46 9,825.51 9,841.99 9,824.70 9,841.99 72.2K
11:47 9,833.18 9,849.59 9,833.18 9,849.59 74.7K
11:48 9,855.09 9,855.09 9,843.54 9,843.54 72.2K
11:49 9,841.98 9,852.49 9,841.98 9,852.49 76.0K
11:50 9,852.29 9,854.23 9,849.61 9,849.61 186.4K
11:51 9,853.89 9,859.61 9,849.43 9,859.47 61.1K
11:52 9,864.96 9,864.96 9,848.70 9,849.15 114.0K
11:53 9,844.61 9,845.48 9,827.21 9,827.21 134.1K
11:54 9,830.68 9,832.69 9,826.38 9,826.38 130.2K
11:55 9,829.64 9,845.56 9,829.64 9,845.56 178.0K
11:56 9,842.97 9,849.82 9,839.10 9,839.10 96.7K
11:57 9,832.91 9,841.04 9,832.91 9,841.04 72.1K
11:58 9,844.43 9,844.43 9,822.24 9,826.67 138.0K
11:59 9,827.02 9,834.83 9,827.02 9,834.76 52.3K
12:00 9,832.98 9,840.99 9,832.98 9,840.99 99.4K
12:01 9,842.64 9,847.48 9,835.48 9,847.48 83.2K
12:02 9,845.10 9,849.78 9,843.73 9,849.78 52.6K
12:03 9,852.10 9,861.49 9,852.10 9,861.49 100.8K
12:04 9,855.75 9,855.75 9,848.82 9,848.82 59.7K
12:05 9,848.39 9,848.39 9,842.46 9,847.47 71.7K
12:06 9,860.93 9,867.50 9,860.93 9,867.46 89.0K
12:07 9,861.05 9,869.92 9,861.05 9,865.61 56.7K
12:08 9,857.73 9,857.91 9,851.35 9,857.91 61.3K
12:09 9,864.30 9,864.30 9,854.52 9,854.52 58.0K
12:10 9,857.28 9,866.16 9,857.16 9,866.16 66.3K
12:11 9,878.40 9,878.40 9,867.34 9,869.40 171.8K
12:12 9,868.46 9,868.46 9,864.38 9,864.38 79.1K
12:13 9,861.53 9,869.46 9,861.53 9,869.46 93.5K
12:14 9,877.05 9,888.34 9,877.05 9,886.65 117.0K
12:15 9,884.38 9,888.51 9,880.54 9,880.54 73.9K
12:16 9,877.61 9,877.61 9,857.94 9,857.94 126.1K
12:17 9,847.05 9,847.94 9,838.91 9,838.91 115.3K
12:18 9,837.20 9,840.13 9,830.84 9,830.84 106.7K
12:19 9,832.94 9,832.94 9,829.84 9,829.84 65.0K
12:20 9,831.06 9,831.06 9,826.89 9,826.89 81.2K
12:21 9,817.09 9,825.22 9,815.53 9,825.22 96.2K
12:22 9,828.18 9,828.49 9,825.74 9,825.74 36.6K
12:23 9,825.11 9,826.74 9,820.33 9,824.80 55.1K
12:24 9,821.70 9,821.94 9,816.03 9,819.45 61.3K
12:25 9,820.87 9,826.52 9,819.38 9,819.38 50.0K
12:26 9,818.40 9,820.43 9,816.16 9,820.43 85.0K
12:27 9,821.44 9,824.01 9,816.57 9,824.01 56.9K
12:28 9,824.54 9,824.54 9,820.84 9,823.88 52.4K
12:29 9,823.58 9,828.02 9,823.58 9,826.56 50.8K
12:30 9,828.82 9,828.82 9,825.89 9,827.99 64.7K
12:31 9,823.01 9,823.01 9,819.42 9,820.46 83.3K
12:32 9,820.84 9,822.34 9,820.84 9,822.30 51.1K
12:33 9,824.51 9,824.99 9,821.22 9,821.22 69.9K
12:34 9,820.41 9,825.46 9,817.12 9,824.15 119.5K
12:35 9,827.69 9,827.69 9,824.69 9,827.44 83.1K
12:36 9,831.68 9,843.34 9,831.68 9,843.34 102.8K
12:37 9,845.01 9,845.89 9,844.32 9,844.32 63.1K
12:38 9,844.39 9,863.30 9,844.39 9,863.30 66.5K
12:39 9,860.82 9,860.82 9,855.87 9,857.71 59.3K
12:40 9,859.82 9,864.06 9,854.67 9,854.67 55.2K
12:41 9,852.46 9,856.52 9,852.46 9,856.52 63.8K
12:42 9,856.41 9,859.15 9,856.41 9,859.15 51.6K
12:43 9,852.18 9,855.93 9,852.18 9,855.17 108.7K
12:44 9,854.25 9,854.25 9,846.51 9,846.51 104.5K
12:45 9,840.72 9,840.72 9,835.22 9,839.23 100.3K
12:46 9,840.20 9,840.20 9,837.89 9,839.11 68.9K
12:47 9,841.86 9,841.86 9,837.16 9,840.23 72.4K
12:48 9,840.95 9,842.65 9,837.28 9,837.28 50.2K
12:49 9,837.52 9,840.28 9,837.52 9,839.11 64.0K
12:50 9,836.13 9,836.13 9,830.73 9,830.73 51.0K
12:51 9,832.47 9,833.27 9,827.83 9,833.27 90.5K
12:52 9,833.08 9,838.77 9,833.08 9,838.46 58.1K
12:53 9,843.58 9,843.58 9,831.27 9,835.98 74.0K
12:54 9,836.78 9,838.75 9,836.08 9,838.75 29.2K
12:55 9,836.74 9,836.74 9,834.87 9,835.70 44.4K
12:56 9,837.02 9,840.98 9,834.75 9,840.98 78.6K
12:57 9,838.71 9,840.49 9,834.10 9,840.49 55.6K
12:58 9,839.90 9,839.90 9,836.90 9,836.90 40.3K
12:59 9,831.35 9,834.97 9,828.31 9,828.31 68.2K
13:00 9,831.24 9,833.04 9,829.25 9,833.04 68.7K
13:01 9,833.73 9,835.13 9,823.47 9,823.47 76.9K
13:02 9,824.07 9,837.75 9,824.07 9,837.75 48.6K
13:03 9,848.29 9,855.19 9,848.29 9,848.61 74.6K
13:04 9,845.08 9,845.93 9,842.33 9,842.33 68.1K
13:05 9,840.95 9,842.16 9,838.83 9,841.44 67.2K
13:06 9,839.53 9,839.53 9,833.57 9,834.40 65.5K
13:07 9,833.04 9,833.04 9,830.91 9,830.91 61.4K
13:08 9,827.68 9,829.93 9,827.68 9,829.93 54.8K
13:09 9,830.41 9,830.41 9,821.29 9,821.29 121.9K
13:10 9,822.62 9,824.64 9,819.12 9,820.30 59.5K
13:11 9,824.04 9,824.04 9,814.58 9,814.88 65.7K
13:12 9,813.06 9,813.59 9,810.55 9,810.55 95.6K
13:13 9,803.66 9,803.66 9,794.99 9,798.40 179.5K
13:14 9,795.27 9,795.27 9,791.11 9,791.11 91.4K
13:15 9,790.18 9,790.18 9,780.90 9,780.90 118.9K
13:16 9,777.80 9,777.80 9,768.41 9,768.41 122.3K
13:17 9,769.43 9,769.43 9,762.81 9,767.61 77.1K
13:18 9,765.43 9,766.73 9,762.47 9,766.73 101.5K
13:19 9,762.66 9,768.11 9,762.66 9,768.11 101.0K
13:20 9,772.40 9,774.05 9,769.21 9,769.21 93.0K
13:21 9,772.45 9,774.88 9,772.45 9,774.88 110.5K
13:22 9,775.99 9,776.30 9,773.49 9,773.49 58.5K
13:23 9,779.36 9,789.51 9,779.36 9,789.51 48.1K
13:24 9,793.94 9,797.64 9,793.17 9,796.46 78.1K
13:25 9,800.50 9,802.35 9,800.50 9,802.35 65.5K
13:26 9,812.93 9,816.56 9,812.93 9,815.45 73.6K
13:27 9,816.48 9,820.21 9,816.48 9,820.21 59.7K
13:28 9,816.92 9,817.60 9,815.80 9,816.00 50.9K
13:29 9,815.98 9,816.02 9,815.94 9,816.02 25.0K
13:30 9,816.45 9,816.45 9,811.64 9,812.08 86.5K
13:31 9,814.70 9,814.70 9,808.11 9,808.11 76.0K
13:32 9,807.01 9,811.91 9,807.01 9,811.91 60.9K
13:33 9,817.27 9,824.77 9,817.27 9,821.71 142.6K
13:34 9,824.67 9,829.24 9,824.67 9,829.24 112.8K
13:35 9,829.71 9,836.00 9,828.99 9,836.00 69.2K
13:36 9,842.91 9,859.18 9,842.91 9,858.97 102.3K
13:37 9,856.72 9,859.55 9,854.37 9,855.95 82.1K
13:38 9,856.52 9,863.32 9,856.52 9,862.42 62.0K
13:39 9,860.43 9,860.43 9,856.22 9,856.22 82.3K
13:40 9,860.95 9,870.10 9,860.42 9,870.10 84.5K
13:41 9,870.26 9,874.34 9,870.02 9,874.34 72.1K
13:42 9,874.32 9,874.32 9,871.95 9,872.72 58.1K
13:43 9,873.16 9,877.86 9,873.16 9,873.65 90.1K
13:44 9,872.82 9,872.82 9,869.06 9,869.07 82.8K
13:45 9,867.64 9,870.82 9,858.85 9,858.85 106.1K
13:46 9,855.84 9,863.54 9,855.84 9,863.54 101.8K
13:47 9,864.51 9,865.53 9,864.30 9,865.35 70.4K
13:48 9,864.64 9,870.49 9,863.82 9,870.49 82.0K
13:49 9,874.99 9,882.40 9,874.99 9,878.66 78.6K
13:50 9,881.14 9,881.14 9,869.87 9,869.87 74.3K
13:51 9,862.43 9,862.43 9,851.81 9,859.17 86.3K
13:52 9,863.44 9,869.00 9,863.44 9,865.39 55.5K
13:53 9,863.22 9,863.22 9,855.22 9,857.80 52.9K
13:54 9,855.66 9,857.70 9,853.57 9,853.57 48.6K
13:55 9,856.89 9,856.89 9,846.46 9,846.46 56.1K
13:56 9,839.26 9,849.48 9,839.26 9,849.48 76.6K
13:57 9,849.39 9,853.61 9,848.56 9,853.61 69.2K
13:58 9,849.26 9,854.12 9,849.26 9,852.41 64.1K
13:59 9,854.56 9,861.64 9,853.43 9,861.64 72.8K
14:00 9,864.01 9,885.53 9,864.01 9,885.53 98.5K
14:01 9,882.50 9,884.87 9,877.12 9,884.87 57.0K
14:02 9,885.34 9,887.14 9,882.08 9,887.14 65.3K
14:03 9,890.86 9,894.16 9,889.62 9,894.16 65.9K
14:04 9,891.09 9,897.98 9,885.92 9,885.92 93.3K
14:05 9,884.47 9,884.64 9,875.50 9,875.50 96.3K
14:06 9,865.30 9,865.30 9,860.24 9,862.02 87.8K
14:07 9,869.82 9,872.18 9,866.14 9,866.14 69.8K
14:08 9,863.39 9,863.39 9,857.70 9,858.96 85.8K
14:09 9,857.23 9,857.23 9,846.46 9,846.46 95.9K
14:10 9,850.34 9,852.10 9,848.15 9,849.69 80.9K
14:11 9,849.28 9,851.91 9,849.02 9,849.02 66.9K
14:12 9,848.85 9,849.38 9,848.02 9,848.02 78.4K
14:13 9,846.11 9,846.87 9,844.05 9,844.49 90.0K
14:14 9,843.36 9,846.18 9,842.95 9,843.70 61.0K
14:15 9,838.45 9,840.01 9,831.72 9,831.72 145.1K
14:16 9,832.33 9,832.33 9,829.57 9,829.91 84.1K
14:17 9,828.14 9,828.14 9,821.55 9,823.87 71.7K
14:18 9,824.82 9,824.82 9,812.68 9,813.72 78.2K
14:19 9,813.11 9,816.20 9,813.11 9,816.20 44.7K
14:20 9,815.73 9,815.73 9,813.96 9,813.96 62.2K
14:21 9,806.44 9,815.59 9,806.44 9,814.41 98.7K
14:22 9,811.82 9,811.82 9,802.85 9,802.85 114.1K
14:23 9,803.80 9,810.73 9,803.80 9,808.01 44.1K
14:24 9,811.74 9,817.77 9,811.18 9,811.18 136.9K
14:25 9,804.98 9,805.91 9,803.45 9,803.45 93.4K
14:26 9,800.50 9,800.50 9,796.43 9,799.49 89.1K
14:27 9,800.36 9,803.24 9,796.35 9,803.24 111.1K
14:28 9,802.38 9,804.48 9,802.38 9,802.46 99.6K
14:29 9,800.17 9,800.17 9,797.39 9,797.39 59.9K
14:30 9,798.12 9,805.67 9,798.12 9,799.18 89.7K
14:31 9,795.74 9,796.34 9,793.32 9,793.32 89.3K
14:32 9,792.29 9,799.73 9,792.29 9,799.73 141.1K
14:33 9,801.89 9,812.77 9,801.89 9,812.77 68.9K
14:34 9,819.72 9,819.72 9,816.47 9,816.47 80.3K
14:35 9,814.87 9,818.58 9,811.12 9,818.58 133.0K
14:36 9,814.92 9,814.92 9,811.51 9,811.51 58.5K
14:37 9,806.85 9,809.22 9,806.85 9,808.24 70.8K
14:38 9,809.63 9,810.68 9,807.73 9,809.86 68.9K
14:39 9,809.26 9,813.12 9,809.26 9,813.12 85.5K
14:40 9,811.31 9,811.31 9,806.59 9,807.30 79.5K
14:41 9,801.36 9,801.36 9,797.78 9,798.33 111.3K
14:42 9,802.45 9,809.33 9,802.45 9,808.28 78.9K
14:43 9,809.64 9,809.64 9,797.97 9,797.97 79.4K
14:44 9,796.17 9,799.44 9,795.17 9,795.17 65.3K
14:45 9,793.76 9,796.75 9,793.76 9,796.43 80.2K
14:46 9,795.98 9,795.98 9,790.67 9,790.67 111.7K
14:47 9,799.56 9,815.22 9,799.56 9,815.22 137.4K
14:48 9,816.17 9,820.87 9,815.01 9,815.01 85.1K
14:49 9,812.75 9,814.62 9,812.75 9,814.56 72.3K
14:50 9,817.81 9,817.81 9,805.99 9,805.99 107.1K
14:51 9,809.12 9,818.45 9,809.12 9,816.58 103.3K
14:52 9,818.04 9,830.43 9,818.04 9,829.26 125.2K
14:53 9,833.09 9,833.09 9,826.34 9,827.54 64.3K
14:54 9,822.10 9,825.51 9,821.78 9,821.78 70.9K
14:55 9,819.36 9,820.11 9,815.94 9,817.54 58.9K
14:56 9,818.87 9,818.87 9,814.08 9,814.14 66.7K
14:57 9,812.12 9,812.12 9,809.72 9,809.72 55.4K
14:58 9,813.60 9,815.11 9,805.42 9,805.42 84.6K
14:59 9,803.18 9,803.18 9,799.77 9,801.46 121.7K
15:00 9,799.68 9,811.54 9,799.68 9,809.26 98.5K
15:01 9,803.09 9,803.09 9,791.32 9,791.32 133.0K
15:02 9,787.05 9,792.35 9,787.05 9,792.35 118.5K
15:03 9,787.70 9,791.18 9,786.82 9,786.82 109.7K
15:04 9,787.78 9,795.69 9,787.08 9,795.69 109.7K
15:05 9,798.60 9,798.60 9,785.60 9,785.60 126.8K
15:06 9,782.99 9,785.68 9,782.77 9,785.68 90.5K
15:07 9,782.82 9,786.20 9,782.51 9,786.20 87.6K
15:08 9,788.23 9,789.46 9,785.26 9,785.26 148.3K
15:09 9,785.07 9,785.07 9,784.23 9,784.49 120.4K
15:10 9,784.94 9,787.03 9,784.55 9,786.41 132.0K
15:11 9,784.02 9,798.96 9,784.02 9,798.96 157.9K
15:12 9,797.56 9,797.56 9,795.00 9,797.29 93.0K
15:13 9,798.44 9,806.29 9,798.44 9,804.21 66.2K
15:14 9,804.35 9,810.81 9,804.35 9,810.81 71.6K
15:15 9,813.63 9,813.63 9,810.69 9,813.53 98.0K
15:16 9,811.44 9,816.03 9,811.44 9,812.63 92.1K
15:17 9,813.33 9,813.52 9,811.28 9,811.28 135.0K
15:18 9,810.91 9,811.50 9,806.86 9,809.48 113.1K
15:19 9,807.73 9,809.35 9,806.72 9,809.35 180.4K
15:20 9,806.56 9,815.52 9,804.98 9,815.52 127.6K
15:21 9,821.13 9,825.75 9,816.56 9,824.76 103.9K
15:22 9,834.77 9,834.77 9,821.75 9,825.03 84.4K
15:23 9,832.14 9,842.77 9,832.14 9,836.85 107.6K
15:24 9,833.13 9,843.99 9,833.13 9,843.99 113.3K
15:25 9,848.16 9,850.47 9,844.06 9,850.47 131.1K
15:26 9,855.94 9,855.94 9,846.18 9,846.18 97.5K
15:27 9,840.75 9,840.75 9,832.23 9,832.23 103.4K
15:28 9,842.58 9,843.37 9,837.28 9,837.28 102.2K
15:29 9,837.38 9,837.38 9,831.81 9,835.01 93.1K
15:30 9,831.85 9,833.61 9,826.37 9,833.61 109.3K
15:31 9,835.39 9,842.20 9,835.39 9,842.20 135.0K
15:32 9,838.44 9,848.59 9,837.34 9,848.59 141.7K
15:33 9,848.71 9,849.26 9,847.03 9,849.26 107.2K
15:34 9,849.18 9,856.36 9,849.18 9,856.36 170.1K
15:35 9,858.45 9,865.47 9,858.45 9,865.42 134.4K
15:36 9,858.63 9,858.63 9,850.91 9,852.82 134.5K
15:37 9,847.97 9,847.97 9,837.93 9,837.93 106.8K
15:38 9,837.31 9,852.74 9,837.31 9,852.74 128.7K
15:39 9,846.74 9,846.74 9,840.81 9,840.81 114.5K
15:40 9,840.44 9,840.44 9,833.56 9,833.56 122.0K
15:41 9,829.25 9,829.25 9,819.29 9,820.57 250.9K
15:42 9,821.98 9,831.72 9,821.98 9,831.72 357.6K
15:43 9,833.03 9,837.29 9,833.03 9,833.14 111.1K
15:44 9,837.22 9,837.22 9,830.74 9,835.08 124.8K
15:45 9,835.64 9,844.97 9,835.64 9,844.97 156.0K
15:46 9,844.23 9,848.26 9,842.82 9,843.44 122.7K
15:47 9,840.64 9,840.64 9,830.07 9,830.07 202.7K
15:48 9,831.34 9,831.34 9,824.08 9,824.08 152.3K
15:49 9,826.85 9,832.09 9,826.85 9,832.09 172.8K
15:50 9,830.95 9,834.46 9,824.15 9,834.46 479.1K
15:51 9,829.77 9,830.39 9,825.68 9,825.68 201.0K
15:52 9,821.47 9,825.32 9,821.47 9,824.13 193.3K
15:53 9,824.16 9,824.16 9,822.36 9,822.36 210.3K
15:54 9,819.96 9,819.96 9,816.56 9,816.56 209.3K
15:55 9,817.84 9,817.84 9,808.69 9,809.62 378.5K
15:56 9,813.85 9,819.95 9,813.85 9,818.73 496.5K
15:57 9,820.02 9,820.43 9,811.78 9,811.78 383.4K
15:58 9,812.01 9,813.66 9,811.19 9,813.66 407.1K
15:59 9,813.38 9,813.38 9,804.56 9,804.56 744.9K
16:00 9,798.65 9,803.63 9,798.65 9,803.63 30,824.0K
16:01 9,803.63 9,803.63 9,803.63 9,803.63 79.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし