S

TRGSPTS40
🏛️ カナダ →
12,960.77
最終更新: 2025-10-03
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 9,530.18 9,530.18 9,438.51 9,448.25 496.0K
09:31 9,437.86 9,437.86 9,417.98 9,434.81 114.7K
09:32 9,434.23 9,448.09 9,434.23 9,448.09 98.6K
09:33 9,442.83 9,446.85 9,442.83 9,443.94 53.8K
09:34 9,450.23 9,462.05 9,447.09 9,447.09 57.4K
09:35 9,452.35 9,452.35 9,439.19 9,445.00 100.7K
09:36 9,442.89 9,442.89 9,437.21 9,437.21 101.5K
09:37 9,432.34 9,438.62 9,421.26 9,421.26 124.9K
09:38 9,424.74 9,435.84 9,420.17 9,435.84 85.3K
09:39 9,453.07 9,493.29 9,453.07 9,493.29 129.8K
09:40 9,498.24 9,508.04 9,498.24 9,501.35 105.0K
09:41 9,506.98 9,517.11 9,506.79 9,517.11 74.7K
09:42 9,524.04 9,524.43 9,519.40 9,519.40 64.0K
09:43 9,516.91 9,518.53 9,512.60 9,512.60 62.2K
09:44 9,513.00 9,513.00 9,480.92 9,480.92 77.7K
09:45 9,470.39 9,471.57 9,459.25 9,459.25 89.3K
09:46 9,457.83 9,457.83 9,447.35 9,452.53 84.8K
09:47 9,449.44 9,454.74 9,433.92 9,433.92 92.9K
09:48 9,440.86 9,440.86 9,435.32 9,435.32 75.3K
09:49 9,445.56 9,464.56 9,445.56 9,464.56 97.8K
09:50 9,479.02 9,506.86 9,479.02 9,506.86 185.3K
09:51 9,507.04 9,510.75 9,506.64 9,510.75 81.3K
09:52 9,515.92 9,530.56 9,515.92 9,530.56 83.0K
09:53 9,526.76 9,527.69 9,521.48 9,527.69 49.9K
09:54 9,528.44 9,528.93 9,517.91 9,520.00 73.8K
09:55 9,525.21 9,530.63 9,525.21 9,530.63 61.8K
09:56 9,526.78 9,544.03 9,526.78 9,544.03 81.7K
09:57 9,546.18 9,546.62 9,539.07 9,539.07 55.1K
09:58 9,541.56 9,545.18 9,536.32 9,544.42 120.9K
09:59 9,543.43 9,543.43 9,537.05 9,537.05 80.2K
10:00 9,539.76 9,567.99 9,539.76 9,567.99 190.3K
10:01 9,585.25 9,585.25 9,579.15 9,584.74 116.8K
10:02 9,583.37 9,583.37 9,570.37 9,570.37 73.3K
10:03 9,573.73 9,576.79 9,570.35 9,575.56 81.6K
10:04 9,568.74 9,568.74 9,560.30 9,560.30 47.2K
10:05 9,559.60 9,562.76 9,548.30 9,548.30 47.2K
10:06 9,542.99 9,543.88 9,524.26 9,524.26 93.6K
10:07 9,529.16 9,529.16 9,517.83 9,518.05 66.5K
10:08 9,510.34 9,512.72 9,509.03 9,512.72 48.4K
10:09 9,510.90 9,516.82 9,509.85 9,509.85 49.9K
10:10 9,509.77 9,512.89 9,507.31 9,512.89 84.2K
10:11 9,519.07 9,526.79 9,519.07 9,523.45 102.3K
10:12 9,529.05 9,533.39 9,527.39 9,527.79 46.7K
10:13 9,521.64 9,521.64 9,504.50 9,504.50 70.4K
10:14 9,505.57 9,505.57 9,488.53 9,488.53 63.8K
10:15 9,489.49 9,497.61 9,489.49 9,497.61 47.4K
10:16 9,497.13 9,498.42 9,493.81 9,493.81 42.7K
10:17 9,493.59 9,497.43 9,493.21 9,497.43 55.4K
10:18 9,496.10 9,498.98 9,492.04 9,492.04 41.7K
10:19 9,493.20 9,493.20 9,491.16 9,491.16 53.3K
10:20 9,494.20 9,500.59 9,494.20 9,500.59 73.1K
10:21 9,495.82 9,495.94 9,486.65 9,486.65 68.8K
10:22 9,483.45 9,483.45 9,471.53 9,471.53 67.3K
10:23 9,468.84 9,500.77 9,468.84 9,500.77 97.1K
10:24 9,499.44 9,504.86 9,498.25 9,501.19 66.0K
10:25 9,491.98 9,491.98 9,486.82 9,487.43 43.4K
10:26 9,485.26 9,485.26 9,481.34 9,482.47 45.7K
10:27 9,478.39 9,480.64 9,476.67 9,476.67 42.4K
10:28 9,474.20 9,474.20 9,462.01 9,468.20 58.1K
10:29 9,459.63 9,471.13 9,459.63 9,471.13 75.2K
10:30 9,471.74 9,479.17 9,469.16 9,477.42 63.7K
10:31 9,474.76 9,487.53 9,474.76 9,487.53 50.5K
10:32 9,502.84 9,502.84 9,495.85 9,497.46 66.8K
10:33 9,503.03 9,503.03 9,495.79 9,495.79 93.9K
10:34 9,496.13 9,505.54 9,495.88 9,505.54 60.7K
10:35 9,506.72 9,506.72 9,500.98 9,504.85 48.4K
10:36 9,503.99 9,505.01 9,497.12 9,497.12 52.2K
10:37 9,497.42 9,497.65 9,495.51 9,495.51 50.4K
10:38 9,496.90 9,496.90 9,490.26 9,490.26 45.4K
10:39 9,497.77 9,497.77 9,486.34 9,487.20 50.4K
10:40 9,485.80 9,485.80 9,471.58 9,471.58 60.2K
10:41 9,468.65 9,471.54 9,462.11 9,462.11 83.3K
10:42 9,458.73 9,465.50 9,458.73 9,461.96 59.8K
10:43 9,457.13 9,457.13 9,451.95 9,451.95 84.8K
10:44 9,452.24 9,452.24 9,441.67 9,441.67 77.8K
10:45 9,442.49 9,442.49 9,434.97 9,434.97 98.4K
10:46 9,437.70 9,453.56 9,437.70 9,453.56 56.6K
10:47 9,451.90 9,458.02 9,449.33 9,458.02 64.5K
10:48 9,457.03 9,457.03 9,435.77 9,435.77 84.1K
10:49 9,436.65 9,440.12 9,425.09 9,425.09 63.9K
10:50 9,421.90 9,424.38 9,420.50 9,420.50 68.0K
10:51 9,416.92 9,416.92 9,410.00 9,410.00 100.3K
10:52 9,403.60 9,406.17 9,394.30 9,394.30 151.0K
10:53 9,397.02 9,397.02 9,394.56 9,396.82 116.6K
10:54 9,395.49 9,397.80 9,390.99 9,392.37 75.8K
10:55 9,396.85 9,405.16 9,396.85 9,405.16 86.8K
10:56 9,399.67 9,402.88 9,388.32 9,388.32 105.1K
10:57 9,390.32 9,391.49 9,382.51 9,391.49 83.6K
10:58 9,387.17 9,391.62 9,387.17 9,388.16 53.8K
10:59 9,388.29 9,388.29 9,372.54 9,372.54 132.7K
11:00 9,368.64 9,379.38 9,367.82 9,379.38 127.2K
11:01 9,375.33 9,376.82 9,372.95 9,376.38 87.2K
11:02 9,381.69 9,382.26 9,380.67 9,380.82 63.1K
11:03 9,379.33 9,383.25 9,379.33 9,383.25 50.1K
11:04 9,386.60 9,391.70 9,386.60 9,391.70 53.7K
11:05 9,396.79 9,415.41 9,396.79 9,415.41 106.6K
11:06 9,414.67 9,425.23 9,414.67 9,423.03 79.3K
11:07 9,434.29 9,434.29 9,424.47 9,424.47 68.3K
11:08 9,419.58 9,431.36 9,419.58 9,429.55 60.8K
11:09 9,422.07 9,426.59 9,422.07 9,426.59 32.5K
11:10 9,427.50 9,430.65 9,426.09 9,430.65 39.1K
11:11 9,431.80 9,433.17 9,428.39 9,428.39 58.0K
11:12 9,424.71 9,430.73 9,423.20 9,423.20 38.6K
11:13 9,428.55 9,428.55 9,418.32 9,418.32 43.0K
11:14 9,416.82 9,422.40 9,416.82 9,420.56 61.5K
11:15 9,418.84 9,424.85 9,418.84 9,424.85 38.7K
11:16 9,433.18 9,446.15 9,433.18 9,439.23 90.9K
11:17 9,441.50 9,441.50 9,429.68 9,433.09 59.2K
11:18 9,432.63 9,433.43 9,425.94 9,425.94 99.6K
11:19 9,426.93 9,432.92 9,426.93 9,432.48 30.9K
11:20 9,431.82 9,432.75 9,431.77 9,432.75 21.6K
11:21 9,432.32 9,443.52 9,432.32 9,442.61 48.4K
11:22 9,441.11 9,441.11 9,432.60 9,433.81 40.0K
11:23 9,432.30 9,432.30 9,429.44 9,429.88 40.1K
11:24 9,429.65 9,441.17 9,429.65 9,438.85 44.0K
11:25 9,440.56 9,440.56 9,437.24 9,437.24 49.5K
11:26 9,439.64 9,441.00 9,437.68 9,441.00 41.9K
11:27 9,439.58 9,444.74 9,439.58 9,442.75 53.2K
11:28 9,441.90 9,442.52 9,435.61 9,435.61 42.6K
11:29 9,435.68 9,438.49 9,434.35 9,438.49 34.4K
11:30 9,440.11 9,440.11 9,437.84 9,439.31 62.4K
11:31 9,443.24 9,449.99 9,443.24 9,446.77 85.1K
11:32 9,444.38 9,444.38 9,431.00 9,431.00 67.0K
11:33 9,429.23 9,430.56 9,420.74 9,420.74 59.7K
11:34 9,416.61 9,427.59 9,416.61 9,427.59 33.8K
11:35 9,427.63 9,427.63 9,414.48 9,414.48 59.5K
11:36 9,411.37 9,415.80 9,411.21 9,415.80 42.9K
11:37 9,416.94 9,420.75 9,413.32 9,420.75 35.4K
11:38 9,417.50 9,417.50 9,408.38 9,408.38 38.5K
11:39 9,411.09 9,411.09 9,398.33 9,398.33 55.2K
11:40 9,395.61 9,396.80 9,392.50 9,396.80 44.5K
11:41 9,400.04 9,400.04 9,391.88 9,391.88 85.5K
11:42 9,394.51 9,394.51 9,387.16 9,387.16 100.3K
11:43 9,388.21 9,389.67 9,387.24 9,387.24 37.5K
11:44 9,385.15 9,386.04 9,380.16 9,380.98 60.5K
11:45 9,381.40 9,386.10 9,381.40 9,385.58 53.0K
11:46 9,386.93 9,389.52 9,386.70 9,386.70 35.9K
11:47 9,387.50 9,419.85 9,387.50 9,419.85 164.1K
11:48 9,419.85 9,419.85 9,414.70 9,418.63 76.9K
11:49 9,426.80 9,426.80 9,422.39 9,422.39 45.9K
11:50 9,419.80 9,419.80 9,415.13 9,417.41 46.5K
11:51 9,426.59 9,428.71 9,421.62 9,421.62 63.3K
11:52 9,422.46 9,424.24 9,422.46 9,424.24 23.7K
11:53 9,423.79 9,426.86 9,417.18 9,417.18 33.7K
11:54 9,415.98 9,415.98 9,410.61 9,410.61 71.0K
11:55 9,409.45 9,409.45 9,402.63 9,402.63 22.7K
11:56 9,403.27 9,403.27 9,390.04 9,390.04 46.6K
11:57 9,389.24 9,389.50 9,385.65 9,386.41 44.7K
11:58 9,386.62 9,391.81 9,386.62 9,389.33 23.6K
11:59 9,388.88 9,391.65 9,387.58 9,391.65 23.1K
12:00 9,391.74 9,391.74 9,379.02 9,379.02 72.9K
12:01 9,373.92 9,374.13 9,369.10 9,369.10 48.5K
12:02 9,368.83 9,378.49 9,368.83 9,378.49 45.5K
12:03 9,371.99 9,380.35 9,371.99 9,380.35 48.1K
12:04 9,381.12 9,381.12 9,376.75 9,376.75 46.0K
12:05 9,374.27 9,377.01 9,372.80 9,377.01 32.4K
12:06 9,380.92 9,382.34 9,379.18 9,382.34 35.6K
12:07 9,377.95 9,381.70 9,374.76 9,381.70 26.7K
12:08 9,381.51 9,383.72 9,381.51 9,382.88 26.4K
12:09 9,384.67 9,393.53 9,384.67 9,393.53 46.9K
12:10 9,390.76 9,395.97 9,390.41 9,395.97 34.4K
12:11 9,399.97 9,401.75 9,399.97 9,401.38 29.8K
12:12 9,401.75 9,402.19 9,401.44 9,401.44 25.2K
12:13 9,401.96 9,410.54 9,401.96 9,410.35 40.0K
12:14 9,408.26 9,415.35 9,408.26 9,415.35 50.2K
12:15 9,414.36 9,415.72 9,412.32 9,415.72 35.8K
12:16 9,417.04 9,417.04 9,413.65 9,413.65 50.7K
12:17 9,414.50 9,418.30 9,414.50 9,418.30 41.6K
12:18 9,415.40 9,415.84 9,413.91 9,415.84 42.8K
12:19 9,415.56 9,415.56 9,410.41 9,410.41 51.1K
12:20 9,411.67 9,411.67 9,408.40 9,408.40 38.8K
12:21 9,406.41 9,408.28 9,404.75 9,404.75 32.4K
12:22 9,403.75 9,404.62 9,403.75 9,404.62 19.9K
12:23 9,404.87 9,405.04 9,398.21 9,398.21 46.6K
12:24 9,399.07 9,402.61 9,399.07 9,402.61 27.7K
12:25 9,400.95 9,400.95 9,395.51 9,396.80 31.5K
12:26 9,397.92 9,402.92 9,397.92 9,402.92 41.6K
12:27 9,403.86 9,410.32 9,403.86 9,410.32 26.2K
12:28 9,411.54 9,411.54 9,405.81 9,405.81 31.4K
12:29 9,402.65 9,402.65 9,396.91 9,396.91 49.1K
12:30 9,397.60 9,397.60 9,391.78 9,397.29 88.1K
12:31 9,397.42 9,398.39 9,396.70 9,396.70 36.3K
12:32 9,395.19 9,398.25 9,395.19 9,398.14 22.9K
12:33 9,399.24 9,403.76 9,399.24 9,403.76 29.2K
12:34 9,404.54 9,404.54 9,397.08 9,399.15 26.3K
12:35 9,399.17 9,407.73 9,399.17 9,407.73 31.3K
12:36 9,411.65 9,411.65 9,403.51 9,403.51 47.5K
12:37 9,402.91 9,404.02 9,400.06 9,400.06 33.0K
12:38 9,399.26 9,399.29 9,397.21 9,397.21 25.3K
12:39 9,399.20 9,402.87 9,399.20 9,402.06 28.7K
12:40 9,403.75 9,404.06 9,398.82 9,398.82 35.0K
12:41 9,397.71 9,399.29 9,395.64 9,399.29 43.1K
12:42 9,399.23 9,403.95 9,399.23 9,401.42 26.0K
12:43 9,401.23 9,401.23 9,394.44 9,394.44 42.9K
12:44 9,394.98 9,394.98 9,392.36 9,393.82 37.7K
12:45 9,395.96 9,397.76 9,393.57 9,393.57 38.5K
12:46 9,389.67 9,389.67 9,385.84 9,387.22 51.6K
12:47 9,387.98 9,394.57 9,387.98 9,394.57 50.9K
12:48 9,395.54 9,395.54 9,389.49 9,392.86 28.5K
12:49 9,391.74 9,396.82 9,391.74 9,395.70 45.1K
12:50 9,401.20 9,409.90 9,401.20 9,409.90 40.8K
12:51 9,412.81 9,412.81 9,406.60 9,406.60 48.5K
12:52 9,404.10 9,404.10 9,397.87 9,398.20 75.4K
12:53 9,396.13 9,399.09 9,393.44 9,399.09 59.0K
12:54 9,402.23 9,407.95 9,402.23 9,407.95 45.4K
12:55 9,407.83 9,410.75 9,407.83 9,408.79 35.6K
12:56 9,413.01 9,415.34 9,413.01 9,415.34 25.3K
12:57 9,418.32 9,419.18 9,416.83 9,419.18 51.5K
12:58 9,415.84 9,419.50 9,412.31 9,412.31 54.6K
12:59 9,411.68 9,411.68 9,406.73 9,407.03 33.6K
13:00 9,399.07 9,401.45 9,399.07 9,400.81 56.7K
13:01 9,401.74 9,405.69 9,401.74 9,401.98 43.3K
13:02 9,404.51 9,466.65 9,404.51 9,466.65 260.5K
13:03 9,466.63 9,466.63 9,450.54 9,450.54 109.7K
13:04 9,444.66 9,461.82 9,444.66 9,461.72 75.9K
13:05 9,457.31 9,458.88 9,448.65 9,453.01 69.3K
13:06 9,451.22 9,451.54 9,439.42 9,439.42 56.9K
13:07 9,436.05 9,436.05 9,425.71 9,425.71 46.9K
13:08 9,428.20 9,428.68 9,427.19 9,427.74 39.8K
13:09 9,417.62 9,417.62 9,408.60 9,408.60 57.5K
13:10 9,409.04 9,410.89 9,401.93 9,401.93 75.9K
13:11 9,400.02 9,405.31 9,400.02 9,405.31 45.7K
13:12 9,404.51 9,405.37 9,401.27 9,405.37 56.9K
13:13 9,403.76 9,405.32 9,402.36 9,402.36 38.7K
13:14 9,403.69 9,404.40 9,403.69 9,404.40 84.1K
13:15 9,412.02 9,416.57 9,409.14 9,410.88 59.6K
13:16 9,414.51 9,425.35 9,414.51 9,425.35 54.1K
13:17 9,428.66 9,429.68 9,426.94 9,427.39 96.6K
13:18 9,429.44 9,431.94 9,428.45 9,428.45 37.9K
13:19 9,402.69 9,455.44 9,385.70 9,455.44 604.2K
13:20 9,491.13 9,517.15 9,491.13 9,517.15 394.6K
13:21 9,547.71 9,574.09 9,546.93 9,574.09 143.6K
13:22 9,572.29 9,572.29 9,556.23 9,556.23 95.1K
13:23 9,578.14 9,598.95 9,578.14 9,588.45 98.9K
13:24 9,605.47 9,617.56 9,605.47 9,617.56 54.1K
13:25 9,615.32 9,660.04 9,615.32 9,660.04 83.0K
13:26 9,666.81 9,684.44 9,666.81 9,684.44 76.7K
13:27 9,679.67 9,730.35 9,679.67 9,730.35 58.6K
13:28 9,729.12 9,736.36 9,698.61 9,698.61 101.4K
13:29 9,707.16 9,715.60 9,696.49 9,705.94 273.9K
13:30 9,694.97 9,694.97 9,683.11 9,690.67 219.2K
13:31 9,691.51 9,725.97 9,691.51 9,725.97 162.3K
13:32 9,726.30 9,749.91 9,726.30 9,749.91 191.7K
13:33 9,755.09 9,776.77 9,755.09 9,772.05 208.3K
13:34 9,776.40 9,805.66 9,776.40 9,805.66 200.9K
13:35 9,809.14 9,845.35 9,809.14 9,845.35 191.3K
13:36 9,864.50 9,864.50 9,832.26 9,837.38 306.5K
13:37 9,837.65 9,843.16 9,815.08 9,843.16 221.1K
13:38 9,839.62 9,839.62 9,812.14 9,812.14 159.9K
13:39 9,795.37 9,795.37 9,787.59 9,787.59 157.3K
13:40 9,787.99 9,787.99 9,754.24 9,754.24 169.5K
13:41 9,761.91 9,781.68 9,761.91 9,778.30 162.4K
13:42 9,784.05 9,784.60 9,775.98 9,775.98 60.0K
13:43 9,778.55 9,784.18 9,775.76 9,775.76 85.7K
13:44 9,773.21 9,773.21 9,754.45 9,754.45 130.8K
13:45 9,759.89 9,770.86 9,759.89 9,766.03 95.5K
13:46 9,758.45 9,786.51 9,758.45 9,786.51 118.4K
13:47 9,796.17 9,802.62 9,796.17 9,802.62 164.1K
13:48 9,799.89 9,819.89 9,799.89 9,819.89 120.4K
13:49 9,820.23 9,826.93 9,820.23 9,821.44 140.6K
13:50 9,811.65 9,817.32 9,811.65 9,813.49 142.8K
13:51 9,819.05 9,819.05 9,809.46 9,809.46 126.8K
13:52 9,816.82 9,827.80 9,816.47 9,820.76 150.1K
13:53 9,822.29 9,822.29 9,810.88 9,811.53 115.6K
13:54 9,806.83 9,808.82 9,796.46 9,808.82 129.4K
13:55 9,810.55 9,816.34 9,804.61 9,804.61 101.5K
13:56 9,800.69 9,817.44 9,800.66 9,817.44 96.2K
13:57 9,826.07 9,840.50 9,826.07 9,840.50 152.3K
13:58 9,844.69 9,855.23 9,844.69 9,855.23 212.9K
13:59 9,863.79 9,867.98 9,857.39 9,857.39 202.9K
14:00 9,860.15 9,893.80 9,860.15 9,893.80 184.0K
14:01 9,901.89 9,902.91 9,895.22 9,900.06 204.1K
14:02 9,902.67 9,902.67 9,896.94 9,896.94 237.8K
14:03 9,897.78 9,900.36 9,894.80 9,894.80 155.6K
14:04 9,903.82 9,924.60 9,903.82 9,922.29 188.3K
14:05 9,916.87 9,923.01 9,909.60 9,909.60 158.7K
14:06 9,901.00 9,903.05 9,895.71 9,899.92 137.7K
14:07 9,900.86 9,900.86 9,884.01 9,884.51 283.7K
14:08 9,877.77 9,877.77 9,852.31 9,853.47 169.2K
14:09 9,847.50 9,869.29 9,847.50 9,869.29 169.1K
14:10 9,881.82 9,886.23 9,876.78 9,880.08 115.2K
14:11 9,876.47 9,891.60 9,876.47 9,891.60 183.1K
14:12 9,897.24 9,897.65 9,894.40 9,894.40 142.6K
14:13 9,896.97 9,900.64 9,895.63 9,895.63 142.8K
14:14 9,887.91 9,893.63 9,884.69 9,893.63 144.9K
14:15 9,893.84 9,897.63 9,893.84 9,894.43 118.6K
14:16 9,885.79 9,899.59 9,885.79 9,899.59 140.6K
14:17 9,902.09 9,902.09 9,898.62 9,899.38 125.2K
14:18 9,901.13 9,912.77 9,901.13 9,912.77 210.8K
14:19 9,922.71 9,932.90 9,919.81 9,919.81 204.2K
14:20 9,909.40 9,909.40 9,903.22 9,903.22 176.7K
14:21 9,906.01 9,906.01 9,898.57 9,900.71 111.6K
14:22 9,906.26 9,906.69 9,902.13 9,906.69 186.0K
14:23 9,909.10 9,920.15 9,909.10 9,920.11 153.9K
14:24 9,920.64 9,930.89 9,920.64 9,930.89 125.1K
14:25 9,927.97 9,933.98 9,926.44 9,933.98 124.6K
14:26 9,935.30 9,935.30 9,926.27 9,926.27 247.7K
14:27 9,922.13 9,937.15 9,922.13 9,937.15 117.0K
14:28 9,944.54 9,947.56 9,944.04 9,945.42 137.0K
14:29 9,952.43 9,954.70 9,943.97 9,947.19 188.1K
14:30 9,946.43 9,958.13 9,945.33 9,956.99 102.5K
14:31 9,956.49 9,967.84 9,956.49 9,967.84 108.9K
14:32 9,954.03 9,964.71 9,954.03 9,963.69 109.8K
14:33 9,961.42 9,964.88 9,956.45 9,957.01 99.0K
14:34 9,950.37 9,950.37 9,918.75 9,918.75 218.4K
14:35 9,912.30 9,927.25 9,912.30 9,927.25 142.7K
14:36 9,926.76 9,929.43 9,922.03 9,929.43 117.9K
14:37 9,921.29 9,921.29 9,911.52 9,912.36 140.9K
14:38 9,923.39 9,923.39 9,900.40 9,900.40 131.5K
14:39 9,909.25 9,920.81 9,908.25 9,918.47 115.2K
14:40 9,915.55 9,915.55 9,901.41 9,901.41 115.9K
14:41 9,901.82 9,903.06 9,898.83 9,899.65 94.0K
14:42 9,896.46 9,905.15 9,890.54 9,890.54 133.9K
14:43 9,885.05 9,885.56 9,877.32 9,885.56 140.5K
14:44 9,881.53 9,881.53 9,866.45 9,866.45 83.5K
14:45 9,859.72 9,867.05 9,849.39 9,849.39 150.0K
14:46 9,844.97 9,844.97 9,837.47 9,839.31 134.3K
14:47 9,842.97 9,848.48 9,841.18 9,846.58 103.8K
14:48 9,849.23 9,866.78 9,847.89 9,866.78 226.0K
14:49 9,862.41 9,872.19 9,862.41 9,872.13 82.2K
14:50 9,878.71 9,878.71 9,869.28 9,876.11 111.3K
14:51 9,881.18 9,888.50 9,881.18 9,887.00 130.5K
14:52 9,887.83 9,891.01 9,880.80 9,890.72 121.8K
14:53 9,885.80 9,885.80 9,865.70 9,865.70 124.8K
14:54 9,865.79 9,869.91 9,864.30 9,869.91 94.6K
14:55 9,876.54 9,876.54 9,870.96 9,873.16 78.9K
14:56 9,874.99 9,874.99 9,860.94 9,860.94 101.4K
14:57 9,862.57 9,864.16 9,857.59 9,864.16 98.8K
14:58 9,859.84 9,868.76 9,859.84 9,863.60 124.3K
14:59 9,858.94 9,858.94 9,850.05 9,850.05 140.5K
15:00 9,856.74 9,856.74 9,843.46 9,847.56 94.0K
15:01 9,845.21 9,854.15 9,845.21 9,854.15 80.0K
15:02 9,851.10 9,871.32 9,851.10 9,866.73 140.8K
15:03 9,870.12 9,878.60 9,870.12 9,878.60 121.1K
15:04 9,876.79 9,880.99 9,873.15 9,877.04 92.5K
15:05 9,881.57 9,893.51 9,881.57 9,893.51 117.9K
15:06 9,893.90 9,893.90 9,887.43 9,891.74 86.2K
15:07 9,888.71 9,890.13 9,881.99 9,890.13 140.4K
15:08 9,893.75 9,893.75 9,890.27 9,892.52 159.8K
15:09 9,889.23 9,894.14 9,889.23 9,894.14 96.8K
15:10 9,907.44 9,912.19 9,906.16 9,912.19 138.0K
15:11 9,913.22 9,925.93 9,913.22 9,925.93 93.9K
15:12 9,923.83 9,923.83 9,919.03 9,920.79 96.8K
15:13 9,917.89 9,929.57 9,917.89 9,929.57 125.3K
15:14 9,928.44 9,935.71 9,926.08 9,935.71 101.4K
15:15 9,939.00 9,943.85 9,939.00 9,942.86 108.7K
15:16 9,944.69 9,945.43 9,937.92 9,941.75 153.6K
15:17 9,940.31 9,940.31 9,930.51 9,932.06 95.6K
15:18 9,929.92 9,936.63 9,929.92 9,935.89 73.6K
15:19 9,931.26 9,944.71 9,931.26 9,944.71 154.2K
15:20 9,945.07 9,946.42 9,944.75 9,944.92 112.4K
15:21 9,946.39 9,957.48 9,946.39 9,957.48 165.8K
15:22 9,953.07 9,953.37 9,940.26 9,940.26 128.8K
15:23 9,936.01 9,938.48 9,936.01 9,937.03 71.9K
15:24 9,938.00 9,940.71 9,938.00 9,938.99 76.7K
15:25 9,940.52 9,951.89 9,940.52 9,951.89 98.6K
15:26 9,953.93 9,954.69 9,950.54 9,950.54 169.8K
15:27 9,949.46 9,949.46 9,944.43 9,944.43 113.0K
15:28 9,950.16 9,954.44 9,950.16 9,950.84 99.3K
15:29 9,950.56 9,951.52 9,948.28 9,949.65 90.5K
15:30 9,948.00 9,954.87 9,948.00 9,954.87 158.8K
15:31 9,954.77 9,965.78 9,954.77 9,965.78 163.4K
15:32 9,974.11 9,974.11 9,965.03 9,965.03 136.1K
15:33 9,959.06 9,960.72 9,951.88 9,953.11 144.3K
15:34 9,945.33 9,945.33 9,929.74 9,929.74 122.9K
15:35 9,930.99 9,938.48 9,930.99 9,938.48 126.2K
15:36 9,935.12 9,938.82 9,933.53 9,938.82 113.4K
15:37 9,934.18 9,942.93 9,933.68 9,940.94 231.3K
15:38 9,942.48 9,942.79 9,934.50 9,934.50 113.3K
15:39 9,932.24 9,944.49 9,932.24 9,944.49 128.7K
15:40 9,951.39 9,955.35 9,949.24 9,954.11 118.4K
15:41 9,954.30 9,954.30 9,950.44 9,952.06 115.4K
15:42 9,956.17 9,956.17 9,951.96 9,954.71 137.3K
15:43 9,952.24 9,956.35 9,952.24 9,955.90 204.0K
15:44 9,957.05 9,958.74 9,953.12 9,953.12 168.3K
15:45 9,956.82 9,956.82 9,951.53 9,953.07 182.9K
15:46 9,952.33 9,952.58 9,947.98 9,947.98 149.4K
15:47 9,943.75 9,943.75 9,939.59 9,940.22 149.6K
15:48 9,938.44 9,941.03 9,933.59 9,938.05 198.6K
15:49 9,943.55 9,943.55 9,938.89 9,942.18 147.6K
15:50 9,945.95 9,950.49 9,945.95 9,949.53 417.7K
15:51 9,950.65 9,953.02 9,942.58 9,942.58 308.1K
15:52 9,950.91 9,959.92 9,946.97 9,959.92 239.2K
15:53 9,957.35 9,957.35 9,949.36 9,949.36 311.0K
15:54 9,942.28 9,942.28 9,932.27 9,932.27 371.9K
15:55 9,932.56 9,937.96 9,932.56 9,937.96 379.7K
15:56 9,939.24 9,943.97 9,937.28 9,937.28 506.8K
15:57 9,934.25 9,951.06 9,934.25 9,951.06 498.0K
15:58 9,942.35 9,944.41 9,942.35 9,943.25 366.9K
15:59 9,943.04 9,946.12 9,942.49 9,943.64 512.0K
16:00 9,941.58 9,941.72 9,941.58 9,941.72 22,278.9K
16:01 9,941.72 9,941.72 9,941.72 9,941.72 58.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし