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 9,958.49 9,958.49 9,717.47 9,717.47 2,220.1K
09:31 9,703.19 9,729.28 9,703.19 9,704.78 211.0K
09:32 9,681.37 9,681.37 9,659.11 9,662.81 223.0K
09:33 9,667.95 9,675.78 9,659.49 9,662.46 130.2K
09:34 9,673.98 9,691.29 9,673.98 9,691.29 101.2K
09:35 9,668.15 9,680.72 9,668.15 9,678.21 113.7K
09:36 9,676.51 9,683.07 9,676.51 9,683.07 185.0K
09:37 9,686.59 9,686.59 9,670.33 9,673.58 191.2K
09:38 9,666.80 9,678.26 9,666.80 9,678.26 123.3K
09:39 9,679.41 9,698.15 9,679.41 9,698.15 100.9K
09:40 9,688.73 9,688.73 9,670.26 9,670.26 193.0K
09:41 9,662.33 9,665.17 9,662.33 9,663.92 168.2K
09:42 9,668.51 9,668.51 9,661.11 9,661.88 130.5K
09:43 9,648.98 9,657.83 9,648.98 9,657.83 118.9K
09:44 9,664.53 9,665.20 9,657.33 9,665.20 111.6K
09:45 9,660.08 9,662.16 9,652.74 9,652.74 115.5K
09:46 9,658.28 9,676.85 9,654.64 9,676.85 108.2K
09:47 9,671.52 9,671.52 9,658.25 9,660.02 129.1K
09:48 9,670.36 9,675.12 9,670.00 9,675.12 105.0K
09:49 9,679.29 9,679.29 9,664.76 9,664.76 105.3K
09:50 9,665.22 9,665.22 9,628.72 9,629.30 232.0K
09:51 9,639.71 9,661.12 9,639.71 9,654.51 104.6K
09:52 9,645.77 9,661.29 9,645.77 9,661.29 100.2K
09:53 9,648.27 9,650.12 9,642.20 9,645.78 108.4K
09:54 9,645.20 9,655.72 9,642.91 9,642.91 99.9K
09:55 9,639.98 9,643.26 9,639.98 9,643.26 113.2K
09:56 9,644.68 9,646.48 9,636.96 9,646.48 139.7K
09:57 9,640.18 9,642.22 9,637.21 9,639.48 100.5K
09:58 9,637.41 9,640.66 9,635.78 9,640.66 99.7K
09:59 9,633.54 9,639.56 9,633.54 9,636.41 115.1K
10:00 9,635.47 9,643.57 9,623.05 9,623.05 168.3K
10:01 9,631.53 9,631.53 9,616.86 9,616.86 122.8K
10:02 9,611.62 9,625.70 9,611.62 9,625.70 134.3K
10:03 9,626.30 9,642.42 9,626.30 9,635.12 66.3K
10:04 9,634.99 9,638.68 9,627.66 9,629.73 82.1K
10:05 9,617.57 9,641.35 9,617.57 9,641.35 80.9K
10:06 9,652.89 9,658.41 9,652.86 9,652.86 90.6K
10:07 9,646.24 9,646.24 9,617.09 9,617.09 115.7K
10:08 9,616.61 9,616.83 9,611.03 9,611.03 86.4K
10:09 9,613.26 9,616.62 9,611.58 9,616.14 86.2K
10:10 9,624.13 9,624.13 9,612.34 9,612.34 78.9K
10:11 9,610.57 9,613.94 9,610.57 9,611.36 91.4K
10:12 9,604.88 9,604.88 9,602.23 9,602.23 90.4K
10:13 9,602.49 9,609.11 9,602.49 9,609.11 72.4K
10:14 9,610.27 9,610.27 9,605.17 9,609.50 70.9K
10:15 9,615.11 9,634.60 9,612.85 9,634.60 76.9K
10:16 9,631.31 9,642.43 9,629.62 9,642.43 61.6K
10:17 9,647.68 9,651.73 9,646.05 9,646.05 54.4K
10:18 9,646.38 9,649.44 9,637.85 9,648.82 60.8K
10:19 9,649.20 9,650.33 9,637.93 9,637.93 62.8K
10:20 9,636.85 9,644.92 9,633.23 9,644.92 57.9K
10:21 9,642.05 9,642.72 9,630.35 9,634.36 75.7K
10:22 9,650.44 9,650.44 9,645.90 9,645.90 44.2K
10:23 9,650.05 9,655.73 9,642.81 9,655.73 77.4K
10:24 9,656.85 9,660.28 9,652.83 9,660.28 60.2K
10:25 9,665.18 9,672.62 9,663.25 9,669.72 43.1K
10:26 9,660.28 9,664.79 9,660.28 9,663.05 59.4K
10:27 9,662.29 9,666.27 9,660.98 9,666.27 36.7K
10:28 9,664.96 9,664.96 9,653.27 9,656.78 66.9K
10:29 9,655.40 9,655.40 9,650.18 9,650.18 44.4K
10:30 9,640.90 9,649.24 9,639.31 9,649.24 92.6K
10:31 9,657.81 9,660.99 9,651.57 9,660.99 63.8K
10:32 9,659.35 9,671.17 9,659.35 9,670.81 73.7K
10:33 9,677.10 9,679.67 9,676.00 9,679.67 98.4K
10:34 9,679.15 9,692.62 9,679.15 9,692.62 52.7K
10:35 9,688.86 9,688.91 9,683.05 9,686.14 72.8K
10:36 9,692.38 9,704.59 9,692.38 9,704.59 55.2K
10:37 9,707.21 9,707.21 9,702.37 9,702.37 74.3K
10:38 9,699.57 9,700.58 9,692.50 9,700.58 65.8K
10:39 9,700.14 9,700.14 9,685.85 9,685.85 61.6K
10:40 9,685.85 9,694.88 9,685.85 9,694.88 38.6K
10:41 9,695.96 9,704.60 9,693.96 9,693.96 81.5K
10:42 9,693.96 9,708.45 9,690.25 9,708.45 115.0K
10:43 9,708.45 9,708.45 9,691.02 9,691.02 77.7K
10:44 9,688.78 9,691.79 9,688.78 9,691.79 82.8K
10:45 9,691.79 9,692.35 9,685.29 9,685.29 94.1K
10:46 9,685.29 9,689.18 9,685.29 9,687.70 54.8K
10:47 9,687.70 9,687.70 9,681.28 9,684.02 42.8K
10:48 9,681.22 9,681.22 9,675.13 9,675.13 73.7K
10:49 9,675.42 9,675.42 9,670.70 9,672.42 66.7K
10:50 9,673.39 9,673.39 9,668.23 9,669.32 53.8K
10:51 9,668.36 9,675.80 9,668.36 9,670.57 78.8K
10:52 9,670.14 9,670.14 9,659.84 9,659.84 71.8K
10:53 9,659.84 9,659.84 9,650.38 9,654.39 57.3K
10:54 9,656.07 9,661.80 9,656.07 9,661.80 50.7K
10:55 9,662.73 9,663.91 9,653.52 9,653.52 66.4K
10:56 9,653.73 9,653.73 9,645.64 9,645.64 61.8K
10:57 9,640.63 9,643.08 9,640.02 9,643.08 59.8K
10:58 9,642.71 9,642.71 9,634.26 9,634.26 52.8K
10:59 9,633.29 9,639.75 9,633.29 9,633.64 103.4K
11:00 9,632.17 9,634.23 9,630.82 9,630.82 90.3K
11:01 9,635.41 9,636.19 9,632.14 9,636.19 85.0K
11:02 9,634.79 9,634.79 9,629.94 9,629.94 56.7K
11:03 9,629.94 9,636.61 9,629.70 9,636.61 34.1K
11:04 9,636.61 9,636.61 9,634.32 9,634.32 45.8K
11:05 9,634.32 9,634.32 9,631.40 9,632.58 63.0K
11:06 9,632.02 9,636.38 9,627.88 9,636.38 54.4K
11:07 9,643.99 9,644.51 9,643.01 9,644.51 62.5K
11:08 9,649.35 9,651.55 9,649.35 9,651.55 77.8K
11:09 9,651.82 9,659.68 9,651.82 9,659.68 49.5K
11:10 9,653.04 9,653.23 9,651.33 9,653.23 49.8K
11:11 9,655.93 9,655.94 9,655.93 9,655.94 32.0K
11:12 9,650.81 9,650.81 9,648.41 9,648.41 59.0K
11:13 9,646.47 9,646.47 9,641.79 9,641.79 61.1K
11:14 9,639.93 9,639.93 9,630.55 9,630.55 70.1K
11:15 9,632.35 9,636.32 9,632.35 9,636.32 67.4K
11:16 9,630.63 9,630.63 9,626.69 9,626.69 92.9K
11:17 9,626.93 9,630.11 9,626.86 9,630.11 51.5K
11:18 9,630.13 9,632.09 9,630.06 9,632.09 62.0K
11:19 9,632.28 9,632.62 9,630.86 9,632.62 52.1K
11:20 9,632.62 9,633.82 9,632.03 9,633.82 49.9K
11:21 9,634.42 9,634.42 9,632.75 9,632.83 62.2K
11:22 9,623.88 9,625.88 9,623.49 9,625.88 50.0K
11:23 9,621.87 9,621.87 9,617.34 9,617.34 101.3K
11:24 9,621.34 9,621.96 9,620.99 9,621.96 50.8K
11:25 9,624.07 9,626.58 9,624.07 9,624.90 53.4K
11:26 9,624.90 9,627.47 9,620.35 9,627.47 61.0K
11:27 9,629.40 9,630.87 9,624.46 9,624.46 53.9K
11:28 9,626.09 9,626.09 9,623.45 9,624.33 48.9K
11:29 9,626.08 9,626.08 9,615.91 9,615.91 73.8K
11:30 9,616.43 9,617.44 9,611.37 9,611.37 79.5K
11:31 9,610.27 9,613.84 9,605.12 9,605.12 54.9K
11:32 9,605.12 9,609.96 9,605.12 9,607.38 78.9K
11:33 9,608.44 9,608.44 9,600.91 9,600.91 81.5K
11:34 9,600.82 9,604.33 9,599.77 9,604.33 74.8K
11:35 9,604.70 9,612.37 9,602.39 9,602.39 66.1K
11:36 9,602.13 9,602.13 9,600.14 9,601.80 43.3K
11:37 9,602.45 9,610.58 9,600.01 9,600.01 101.8K
11:38 9,595.57 9,596.45 9,595.57 9,596.33 137.7K
11:39 9,599.50 9,599.85 9,595.80 9,595.80 93.1K
11:40 9,596.70 9,604.47 9,596.70 9,602.72 103.1K
11:41 9,607.20 9,616.63 9,607.20 9,616.63 69.9K
11:42 9,613.84 9,613.84 9,607.06 9,611.55 100.9K
11:43 9,613.45 9,615.24 9,612.20 9,615.24 53.0K
11:44 9,612.44 9,612.44 9,601.85 9,604.74 110.3K
11:45 9,603.04 9,603.04 9,598.29 9,598.29 104.9K
11:46 9,604.61 9,609.79 9,600.90 9,600.90 74.3K
11:47 9,602.70 9,605.41 9,602.70 9,603.10 43.0K
11:48 9,599.60 9,599.60 9,597.35 9,598.76 48.4K
11:49 9,599.62 9,599.62 9,596.66 9,597.00 46.8K
11:50 9,595.76 9,595.76 9,588.11 9,588.11 89.8K
11:51 9,584.66 9,584.66 9,576.38 9,576.38 64.1K
11:52 9,576.79 9,577.65 9,572.54 9,572.54 126.4K
11:53 9,573.13 9,579.25 9,573.13 9,579.25 50.1K
11:54 9,581.32 9,591.51 9,579.12 9,591.51 59.3K
11:55 9,594.86 9,600.78 9,594.86 9,595.62 67.4K
11:56 9,597.25 9,597.25 9,587.09 9,587.09 58.5K
11:57 9,586.06 9,586.34 9,583.60 9,584.89 41.7K
11:58 9,576.18 9,576.18 9,573.38 9,573.38 114.2K
11:59 9,573.44 9,581.17 9,573.44 9,581.17 55.7K
12:00 9,582.39 9,595.29 9,582.39 9,583.93 125.8K
12:01 9,578.26 9,578.26 9,562.97 9,562.97 80.4K
12:02 9,562.96 9,565.18 9,559.15 9,565.18 71.3K
12:03 9,567.71 9,567.71 9,559.58 9,559.58 51.6K
12:04 9,549.05 9,552.35 9,546.60 9,549.35 99.7K
12:05 9,546.82 9,546.82 9,538.41 9,538.41 54.3K
12:06 9,545.03 9,551.33 9,545.03 9,551.33 41.3K
12:07 9,557.36 9,563.27 9,557.36 9,563.27 54.9K
12:08 9,568.90 9,576.41 9,568.90 9,572.66 82.6K
12:09 9,571.81 9,579.60 9,571.81 9,579.60 54.8K
12:10 9,579.19 9,579.37 9,564.54 9,564.54 71.7K
12:11 9,566.47 9,579.25 9,566.47 9,579.25 52.1K
12:12 9,580.16 9,586.22 9,580.06 9,581.10 50.7K
12:13 9,580.60 9,580.60 9,572.92 9,573.72 44.9K
12:14 9,572.45 9,572.45 9,550.92 9,550.92 60.4K
12:15 9,547.72 9,548.39 9,542.06 9,542.06 76.6K
12:16 9,547.30 9,547.30 9,538.37 9,538.37 51.4K
12:17 9,539.21 9,541.26 9,536.20 9,536.20 47.1K
12:18 9,538.02 9,538.02 9,528.16 9,528.16 102.4K
12:19 9,530.91 9,533.27 9,529.59 9,533.27 82.3K
12:20 9,532.73 9,532.73 9,521.80 9,521.80 85.1K
12:21 9,516.92 9,520.92 9,509.79 9,509.79 138.8K
12:22 9,507.76 9,508.26 9,503.95 9,503.95 130.6K
12:23 9,498.08 9,498.08 9,488.09 9,492.69 217.5K
12:24 9,502.16 9,503.02 9,498.75 9,500.70 136.8K
12:25 9,510.43 9,514.02 9,502.30 9,502.30 102.9K
12:26 9,504.88 9,504.88 9,497.99 9,502.64 100.9K
12:27 9,495.86 9,496.67 9,480.22 9,480.22 161.0K
12:28 9,481.05 9,485.37 9,481.05 9,484.48 111.9K
12:29 9,492.00 9,510.02 9,492.00 9,498.33 104.4K
12:30 9,492.33 9,501.73 9,490.76 9,501.73 74.2K
12:31 9,508.54 9,532.27 9,508.54 9,528.02 94.3K
12:32 9,528.02 9,534.89 9,528.02 9,531.44 54.9K
12:33 9,536.71 9,548.07 9,536.71 9,544.30 48.7K
12:34 9,545.65 9,551.16 9,544.62 9,551.16 47.3K
12:35 9,556.54 9,556.54 9,544.62 9,544.62 39.0K
12:36 9,541.98 9,552.89 9,541.98 9,552.89 74.4K
12:37 9,552.03 9,567.18 9,552.03 9,567.18 76.5K
12:38 9,567.18 9,570.53 9,567.11 9,567.11 48.1K
12:39 9,565.33 9,566.62 9,562.75 9,562.75 66.2K
12:40 9,555.98 9,555.98 9,547.02 9,547.02 69.4K
12:41 9,547.38 9,550.87 9,545.11 9,545.11 28.8K
12:42 9,543.76 9,551.06 9,543.49 9,543.49 84.4K
12:43 9,543.49 9,551.83 9,543.49 9,550.27 49.1K
12:44 9,550.27 9,556.82 9,549.22 9,556.82 76.8K
12:45 9,556.82 9,556.82 9,549.96 9,549.96 27.1K
12:46 9,546.12 9,549.70 9,546.04 9,546.04 59.3K
12:47 9,546.04 9,549.00 9,541.02 9,549.00 38.1K
12:48 9,558.37 9,567.77 9,558.37 9,567.77 47.0K
12:49 9,568.85 9,588.20 9,568.85 9,588.20 67.2K
12:50 9,587.52 9,592.51 9,587.52 9,592.51 70.0K
12:51 9,596.04 9,598.10 9,592.05 9,598.10 38.8K
12:52 9,597.03 9,597.03 9,585.63 9,585.63 44.4K
12:53 9,580.84 9,580.84 9,577.57 9,577.57 37.8K
12:54 9,578.22 9,578.22 9,569.98 9,572.27 66.1K
12:55 9,569.57 9,572.23 9,568.34 9,568.34 20.2K
12:56 9,572.84 9,572.84 9,563.00 9,563.00 40.5K
12:57 9,563.00 9,572.81 9,563.00 9,572.81 32.4K
12:58 9,572.81 9,572.81 9,567.97 9,572.03 31.9K
12:59 9,578.21 9,579.03 9,577.39 9,578.79 76.7K
13:00 9,577.26 9,587.29 9,576.63 9,587.29 48.9K
13:01 9,590.06 9,590.06 9,565.94 9,565.94 56.7K
13:02 9,568.84 9,635.89 9,568.84 9,635.89 207.1K
13:03 9,625.38 9,625.38 9,605.08 9,605.08 61.6K
13:04 9,605.33 9,611.03 9,605.33 9,611.03 32.0K
13:05 9,611.03 9,611.03 9,595.67 9,595.67 45.8K
13:06 9,595.67 9,595.67 9,580.86 9,581.74 45.9K
13:07 9,581.74 9,581.74 9,572.55 9,572.55 24.0K
13:08 9,572.83 9,573.57 9,572.83 9,573.56 31.5K
13:09 9,571.60 9,571.60 9,561.73 9,561.73 25.8K
13:10 9,560.25 9,560.25 9,541.20 9,541.20 62.7K
13:11 9,539.64 9,539.64 9,525.62 9,525.62 60.1K
13:12 9,522.86 9,522.86 9,515.39 9,515.39 79.3K
13:13 9,512.82 9,512.82 9,511.05 9,511.05 42.1K
13:14 9,506.07 9,507.34 9,503.84 9,503.84 69.0K
13:15 9,508.30 9,508.64 9,504.23 9,508.64 78.7K
13:16 9,511.29 9,515.28 9,508.70 9,508.70 29.4K
13:17 9,508.10 9,509.52 9,506.38 9,509.52 44.7K
13:18 9,509.52 9,518.39 9,509.52 9,518.39 33.6K
13:19 9,525.10 9,525.10 9,520.71 9,522.48 83.3K
13:20 9,525.72 9,525.72 9,522.52 9,523.89 45.3K
13:21 9,518.50 9,518.50 9,505.35 9,505.96 46.5K
13:22 9,508.43 9,509.21 9,505.46 9,509.21 42.5K
13:23 9,514.08 9,516.78 9,514.08 9,516.78 35.2K
13:24 9,518.99 9,525.23 9,518.99 9,525.23 47.0K
13:25 9,521.99 9,530.17 9,521.99 9,530.17 54.1K
13:26 9,535.28 9,541.61 9,535.28 9,541.61 19.2K
13:27 9,543.96 9,550.54 9,543.96 9,549.18 92.1K
13:28 9,554.25 9,563.28 9,554.25 9,563.28 35.6K
13:29 9,561.51 9,561.51 9,557.27 9,557.27 60.3K
13:30 9,559.84 9,562.79 9,559.84 9,562.79 79.2K
13:31 9,558.95 9,564.02 9,558.95 9,561.19 37.0K
13:32 9,561.19 9,571.00 9,561.19 9,571.00 45.8K
13:33 9,570.25 9,577.22 9,568.72 9,577.22 54.4K
13:34 9,573.61 9,573.61 9,563.12 9,563.25 63.1K
13:35 9,561.02 9,566.27 9,561.02 9,565.86 32.1K
13:36 9,565.70 9,582.13 9,565.70 9,582.13 50.8K
13:37 9,570.77 9,586.58 9,570.77 9,586.58 60.6K
13:38 9,586.58 9,586.58 9,580.79 9,584.15 34.4K
13:39 9,588.26 9,588.26 9,577.21 9,577.21 33.9K
13:40 9,572.79 9,574.57 9,572.79 9,574.57 80.4K
13:41 9,573.90 9,581.97 9,573.90 9,581.97 40.8K
13:42 9,586.43 9,594.46 9,582.75 9,594.46 92.0K
13:43 9,599.98 9,604.92 9,599.82 9,604.92 134.4K
13:44 9,613.67 9,617.38 9,609.72 9,609.72 77.6K
13:45 9,615.78 9,626.84 9,615.78 9,626.84 77.2K
13:46 9,635.61 9,642.53 9,635.61 9,642.02 74.8K
13:47 9,631.81 9,631.81 9,620.96 9,620.96 92.5K
13:48 9,620.96 9,621.47 9,619.47 9,620.25 38.3K
13:49 9,620.25 9,623.98 9,618.30 9,623.98 38.4K
13:50 9,621.80 9,630.73 9,621.80 9,630.73 39.4K
13:51 9,630.73 9,639.53 9,627.33 9,627.33 36.6K
13:52 9,621.68 9,621.68 9,615.28 9,615.28 60.4K
13:53 9,611.05 9,617.98 9,611.05 9,617.98 85.5K
13:54 9,618.66 9,632.63 9,618.66 9,632.63 39.9K
13:55 9,634.33 9,644.18 9,634.33 9,641.66 68.7K
13:56 9,637.29 9,648.92 9,637.29 9,648.92 60.8K
13:57 9,648.92 9,648.92 9,639.93 9,640.54 45.1K
13:58 9,640.71 9,647.96 9,640.71 9,647.96 45.0K
13:59 9,646.53 9,646.53 9,642.20 9,645.51 42.2K
14:00 9,641.15 9,641.15 9,632.63 9,632.63 66.6K
14:01 9,639.49 9,653.69 9,639.49 9,653.69 89.9K
14:02 9,650.17 9,658.41 9,650.17 9,658.41 229.0K
14:03 9,659.94 9,664.96 9,659.94 9,664.96 42.3K
14:04 9,665.67 9,665.67 9,663.48 9,664.90 44.6K
14:05 9,670.10 9,670.10 9,664.33 9,664.48 75.9K
14:06 9,664.48 9,664.48 9,656.47 9,656.47 62.0K
14:07 9,655.08 9,661.46 9,655.08 9,661.46 48.8K
14:08 9,656.13 9,658.30 9,638.09 9,638.09 84.2K
14:09 9,625.36 9,625.36 9,614.42 9,614.42 101.9K
14:10 9,605.45 9,606.12 9,604.54 9,604.54 93.0K
14:11 9,608.21 9,608.21 9,598.14 9,598.14 40.8K
14:12 9,604.69 9,604.69 9,594.86 9,594.86 65.8K
14:13 9,595.65 9,599.55 9,589.87 9,589.87 52.0K
14:14 9,588.86 9,588.86 9,570.57 9,570.57 81.1K
14:15 9,568.35 9,569.60 9,563.77 9,569.60 55.0K
14:16 9,571.64 9,576.53 9,571.34 9,571.34 55.1K
14:17 9,573.50 9,589.65 9,573.50 9,589.65 46.9K
14:18 9,585.57 9,596.15 9,585.57 9,596.15 52.0K
14:19 9,592.53 9,596.08 9,592.53 9,596.08 41.5K
14:20 9,601.97 9,601.97 9,594.80 9,601.78 61.8K
14:21 9,618.08 9,626.71 9,618.08 9,621.81 87.5K
14:22 9,626.19 9,639.01 9,626.19 9,639.01 104.5K
14:23 9,641.71 9,642.67 9,640.08 9,640.08 67.6K
14:24 9,639.39 9,645.09 9,639.39 9,643.39 52.0K
14:25 9,635.92 9,637.14 9,634.76 9,636.11 56.0K
14:26 9,635.68 9,660.37 9,635.68 9,657.01 87.7K
14:27 9,654.61 9,657.61 9,653.18 9,653.82 48.4K
14:28 9,651.79 9,660.84 9,649.46 9,660.84 68.3K
14:29 9,657.80 9,663.11 9,655.34 9,663.11 36.2K
14:30 9,662.77 9,664.34 9,662.77 9,664.34 103.2K
14:31 9,659.07 9,659.07 9,650.24 9,650.24 37.5K
14:32 9,652.69 9,660.43 9,652.69 9,659.70 47.1K
14:33 9,662.39 9,662.42 9,649.45 9,649.45 60.6K
14:34 9,644.61 9,646.98 9,641.99 9,641.99 49.0K
14:35 9,640.74 9,640.74 9,631.44 9,633.24 107.1K
14:36 9,630.95 9,632.06 9,623.73 9,623.73 43.5K
14:37 9,620.80 9,622.01 9,617.59 9,622.01 64.4K
14:38 9,623.27 9,628.66 9,623.27 9,627.42 49.9K
14:39 9,626.05 9,626.06 9,622.15 9,622.15 44.2K
14:40 9,612.38 9,626.06 9,612.38 9,624.33 66.8K
14:41 9,620.79 9,622.06 9,611.11 9,622.06 62.3K
14:42 9,623.38 9,628.77 9,623.38 9,628.77 39.8K
14:43 9,628.96 9,629.23 9,627.95 9,628.84 50.3K
14:44 9,632.14 9,640.76 9,632.14 9,640.14 68.2K
14:45 9,638.79 9,641.84 9,626.91 9,626.91 167.5K
14:46 9,625.09 9,629.29 9,625.09 9,629.29 43.5K
14:47 9,620.29 9,620.29 9,604.91 9,604.91 82.0K
14:48 9,608.57 9,616.24 9,600.74 9,600.74 46.4K
14:49 9,610.37 9,611.47 9,605.12 9,605.12 51.6K
14:50 9,608.20 9,618.06 9,608.20 9,617.38 35.7K
14:51 9,624.31 9,624.51 9,620.14 9,620.14 48.9K
14:52 9,606.20 9,606.20 9,602.18 9,602.18 45.6K
14:53 9,596.68 9,599.64 9,596.68 9,599.64 77.5K
14:54 9,599.93 9,599.93 9,585.70 9,585.70 95.9K
14:55 9,583.95 9,583.95 9,576.56 9,580.12 92.3K
14:56 9,582.14 9,590.02 9,582.14 9,590.02 49.1K
14:57 9,594.26 9,607.89 9,594.26 9,607.00 60.1K
14:58 9,612.67 9,612.67 9,609.73 9,611.08 34.7K
14:59 9,610.32 9,611.23 9,604.70 9,604.70 58.4K
15:00 9,595.64 9,615.38 9,595.64 9,615.38 98.1K
15:01 9,624.87 9,626.92 9,622.59 9,622.59 122.4K
15:02 9,625.54 9,630.42 9,625.54 9,629.75 94.4K
15:03 9,629.75 9,631.08 9,629.03 9,629.03 33.2K
15:04 9,628.76 9,628.76 9,626.01 9,626.01 53.7K
15:05 9,625.94 9,633.74 9,625.21 9,625.21 69.0K
15:06 9,625.21 9,625.21 9,622.54 9,622.54 47.2K
15:07 9,622.54 9,622.54 9,598.32 9,602.83 101.9K
15:08 9,602.83 9,602.83 9,584.13 9,584.13 59.4K
15:09 9,584.13 9,584.13 9,579.28 9,579.28 45.8K
15:10 9,574.60 9,583.13 9,574.60 9,583.13 78.4K
15:11 9,585.08 9,589.11 9,583.94 9,583.94 54.6K
15:12 9,583.94 9,583.94 9,567.10 9,567.10 73.9K
15:13 9,573.59 9,578.91 9,573.59 9,578.91 29.9K
15:14 9,577.39 9,578.86 9,574.60 9,578.86 65.6K
15:15 9,576.10 9,583.25 9,568.09 9,568.09 82.5K
15:16 9,568.09 9,577.94 9,568.09 9,574.43 71.4K
15:17 9,576.84 9,577.22 9,569.89 9,577.22 53.8K
15:18 9,582.87 9,588.82 9,582.30 9,587.29 83.5K
15:19 9,586.74 9,607.48 9,586.74 9,607.48 62.0K
15:20 9,604.19 9,611.15 9,604.19 9,611.15 64.7K
15:21 9,611.15 9,616.16 9,611.15 9,614.35 29.2K
15:22 9,619.36 9,621.54 9,615.55 9,615.55 48.9K
15:23 9,607.05 9,615.77 9,603.05 9,603.05 78.0K
15:24 9,605.82 9,605.82 9,581.99 9,581.99 77.4K
15:25 9,585.87 9,593.30 9,585.52 9,589.53 53.3K
15:26 9,592.09 9,605.25 9,592.09 9,593.97 107.1K
15:27 9,590.01 9,594.04 9,590.01 9,593.40 78.0K
15:28 9,590.88 9,597.74 9,590.88 9,596.87 62.9K
15:29 9,593.33 9,593.33 9,569.95 9,569.95 125.1K
15:30 9,564.23 9,569.53 9,561.74 9,569.53 83.8K
15:31 9,570.01 9,590.09 9,570.01 9,590.09 81.6K
15:32 9,590.07 9,597.08 9,590.07 9,597.08 98.2K
15:33 9,590.27 9,590.27 9,582.27 9,582.27 78.8K
15:34 9,587.97 9,587.97 9,585.22 9,585.22 114.6K
15:35 9,581.74 9,581.74 9,575.89 9,576.93 62.6K
15:36 9,580.49 9,588.10 9,580.49 9,581.20 80.1K
15:37 9,573.77 9,573.77 9,563.76 9,563.76 109.1K
15:38 9,566.94 9,567.86 9,560.57 9,567.86 79.8K
15:39 9,563.43 9,563.70 9,559.04 9,559.78 72.8K
15:40 9,556.11 9,561.51 9,555.26 9,555.26 104.6K
15:41 9,551.90 9,551.90 9,544.05 9,546.71 91.0K
15:42 9,548.43 9,548.43 9,539.99 9,539.99 111.5K
15:43 9,541.07 9,541.07 9,534.70 9,534.70 141.6K
15:44 9,531.24 9,531.24 9,517.81 9,518.62 224.7K
15:45 9,520.79 9,522.95 9,520.79 9,522.63 244.5K
15:46 9,526.10 9,537.70 9,526.10 9,537.70 155.7K
15:47 9,531.21 9,538.28 9,531.21 9,538.28 149.1K
15:48 9,538.22 9,538.22 9,532.78 9,534.04 101.1K
15:49 9,535.66 9,535.66 9,530.40 9,530.40 136.6K
15:50 9,538.45 9,559.09 9,538.45 9,557.88 350.4K
15:51 9,550.81 9,567.87 9,550.81 9,567.87 180.4K
15:52 9,559.28 9,571.38 9,559.28 9,571.38 199.2K
15:53 9,567.74 9,574.49 9,567.74 9,574.49 187.4K
15:54 9,573.21 9,577.43 9,571.29 9,577.43 181.9K
15:55 9,573.49 9,573.49 9,555.42 9,563.11 420.6K
15:56 9,571.62 9,585.21 9,571.31 9,585.21 467.8K
15:57 9,585.21 9,597.35 9,583.16 9,597.35 387.2K
15:58 9,598.23 9,598.45 9,595.17 9,595.17 357.1K
15:59 9,591.39 9,592.64 9,591.23 9,591.23 618.6K
16:00 9,592.23 9,592.23 9,588.13 9,588.13 27,696.8K
16:01 9,588.13 9,588.13 9,588.13 9,588.13 53.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし