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 9,588.13 9,588.13 9,562.93 9,580.32 1,707.1K
09:31 9,595.37 9,600.69 9,579.46 9,579.46 72.5K
09:32 9,579.15 9,579.15 9,568.32 9,569.86 40.3K
09:33 9,566.35 9,574.57 9,566.35 9,574.57 36.0K
09:34 9,584.18 9,598.03 9,584.18 9,595.34 39.5K
09:35 9,603.18 9,639.91 9,603.18 9,639.91 89.1K
09:36 9,639.73 9,642.98 9,633.18 9,642.98 67.0K
09:37 9,639.88 9,639.88 9,630.15 9,631.28 45.1K
09:38 9,625.62 9,626.69 9,619.14 9,626.69 44.8K
09:39 9,632.99 9,665.47 9,632.99 9,665.47 68.4K
09:40 9,664.13 9,669.02 9,663.06 9,666.55 51.3K
09:41 9,666.94 9,666.94 9,633.66 9,633.66 54.6K
09:42 9,639.38 9,654.34 9,638.62 9,654.34 68.5K
09:43 9,658.17 9,665.76 9,658.17 9,665.71 66.6K
09:44 9,676.29 9,676.29 9,666.45 9,673.25 79.7K
09:45 9,677.53 9,688.55 9,677.53 9,688.28 79.8K
09:46 9,692.70 9,711.66 9,692.70 9,710.48 91.7K
09:47 9,704.00 9,710.94 9,699.75 9,708.12 63.1K
09:48 9,711.40 9,711.42 9,706.54 9,711.42 94.3K
09:49 9,714.69 9,715.25 9,700.30 9,715.25 101.1K
09:50 9,709.47 9,711.81 9,708.73 9,709.61 70.0K
09:51 9,704.52 9,704.52 9,686.31 9,686.31 61.2K
09:52 9,688.25 9,694.32 9,683.76 9,694.32 47.3K
09:53 9,703.54 9,704.52 9,697.47 9,704.52 64.4K
09:54 9,707.40 9,714.01 9,706.76 9,710.46 66.3K
09:55 9,707.96 9,707.96 9,697.46 9,697.46 56.4K
09:56 9,702.46 9,716.82 9,702.46 9,715.47 51.7K
09:57 9,715.89 9,715.89 9,710.02 9,714.56 35.1K
09:58 9,713.64 9,713.64 9,701.25 9,701.25 42.0K
09:59 9,703.15 9,703.18 9,699.43 9,702.75 73.5K
10:00 9,698.41 9,698.41 9,681.41 9,681.41 124.7K
10:01 9,679.18 9,685.76 9,676.29 9,685.76 89.5K
10:02 9,672.30 9,672.30 9,664.65 9,670.79 78.1K
10:03 9,671.38 9,672.85 9,666.94 9,666.94 47.7K
10:04 9,673.80 9,683.10 9,669.89 9,683.10 47.0K
10:05 9,686.62 9,687.75 9,686.62 9,687.26 48.8K
10:06 9,688.16 9,691.48 9,686.44 9,689.48 40.3K
10:07 9,691.83 9,723.96 9,691.83 9,723.96 83.9K
10:08 9,729.24 9,733.98 9,728.45 9,728.45 82.9K
10:09 9,723.24 9,723.24 9,709.38 9,709.38 40.6K
10:10 9,715.56 9,718.58 9,713.64 9,717.88 44.1K
10:11 9,719.57 9,719.57 9,699.96 9,699.96 59.5K
10:12 9,690.42 9,691.57 9,683.61 9,685.62 58.9K
10:13 9,687.61 9,691.98 9,684.13 9,691.98 39.4K
10:14 9,701.33 9,701.33 9,694.20 9,698.13 49.4K
10:15 9,700.00 9,705.71 9,700.00 9,705.71 34.5K
10:16 9,714.69 9,723.17 9,713.15 9,713.15 67.9K
10:17 9,710.76 9,713.37 9,706.85 9,706.85 40.2K
10:18 9,699.43 9,702.18 9,698.50 9,702.18 43.9K
10:19 9,697.80 9,697.80 9,689.91 9,690.21 37.2K
10:20 9,680.57 9,680.57 9,670.04 9,670.04 80.0K
10:21 9,668.66 9,668.66 9,649.02 9,649.65 109.7K
10:22 9,655.68 9,658.64 9,652.25 9,656.12 49.4K
10:23 9,650.92 9,650.92 9,634.15 9,634.15 64.8K
10:24 9,637.66 9,643.99 9,637.66 9,641.98 51.7K
10:25 9,643.02 9,646.17 9,643.02 9,645.70 34.5K
10:26 9,650.19 9,653.41 9,639.05 9,639.05 36.5K
10:27 9,644.81 9,646.56 9,639.49 9,646.56 38.4K
10:28 9,644.98 9,644.98 9,637.28 9,637.28 26.5K
10:29 9,635.09 9,635.09 9,630.06 9,632.49 42.3K
10:30 9,633.36 9,639.99 9,626.02 9,639.99 71.1K
10:31 9,638.80 9,643.40 9,638.76 9,638.76 49.4K
10:32 9,640.76 9,655.12 9,640.76 9,655.12 53.4K
10:33 9,654.72 9,659.38 9,645.40 9,659.38 58.1K
10:34 9,671.53 9,676.87 9,671.40 9,673.82 45.3K
10:35 9,671.57 9,688.28 9,671.57 9,688.28 42.5K
10:36 9,684.61 9,684.61 9,677.65 9,677.65 29.0K
10:37 9,681.80 9,681.86 9,675.09 9,675.09 44.1K
10:38 9,676.14 9,678.59 9,674.10 9,678.59 30.5K
10:39 9,672.66 9,687.34 9,672.66 9,685.13 52.7K
10:40 9,685.15 9,685.15 9,677.19 9,677.19 31.0K
10:41 9,681.21 9,687.92 9,681.21 9,684.75 38.9K
10:42 9,685.13 9,694.22 9,684.21 9,694.22 47.4K
10:43 9,691.88 9,691.88 9,690.32 9,690.59 21.2K
10:44 9,688.21 9,705.63 9,688.21 9,705.63 61.2K
10:45 9,709.95 9,724.42 9,709.95 9,724.42 92.4K
10:46 9,720.65 9,720.65 9,716.09 9,716.27 45.5K
10:47 9,712.08 9,716.74 9,710.96 9,716.74 46.0K
10:48 9,715.80 9,721.22 9,715.80 9,721.22 44.4K
10:49 9,717.66 9,717.66 9,710.28 9,711.55 38.7K
10:50 9,712.33 9,715.80 9,702.54 9,702.54 40.7K
10:51 9,699.76 9,699.76 9,696.11 9,696.11 38.2K
10:52 9,698.07 9,699.42 9,697.60 9,697.60 40.3K
10:53 9,695.20 9,695.20 9,689.90 9,689.90 35.7K
10:54 9,685.13 9,685.13 9,680.71 9,682.20 28.3K
10:55 9,685.37 9,685.37 9,676.52 9,676.52 30.0K
10:56 9,679.14 9,679.14 9,671.38 9,671.38 32.6K
10:57 9,672.15 9,680.31 9,672.15 9,678.33 39.8K
10:58 9,676.53 9,676.95 9,673.18 9,673.18 35.6K
10:59 9,667.51 9,667.84 9,661.12 9,665.25 48.0K
11:00 9,665.38 9,717.35 9,665.38 9,711.29 223.3K
11:01 9,702.83 9,702.83 9,685.04 9,685.04 66.1K
11:02 9,674.38 9,679.66 9,673.51 9,673.51 54.8K
11:03 9,676.72 9,677.91 9,663.27 9,663.27 42.3K
11:04 9,663.95 9,666.68 9,662.86 9,664.04 24.2K
11:05 9,667.31 9,667.31 9,654.84 9,654.84 54.2K
11:06 9,656.35 9,656.50 9,653.74 9,653.74 42.7K
11:07 9,655.37 9,655.37 9,650.15 9,650.15 33.1K
11:08 9,652.80 9,657.34 9,652.80 9,656.82 31.4K
11:09 9,656.92 9,663.37 9,653.45 9,663.37 41.0K
11:10 9,660.55 9,660.55 9,657.91 9,658.77 21.0K
11:11 9,656.18 9,656.18 9,650.68 9,650.68 42.9K
11:12 9,651.94 9,660.32 9,651.94 9,659.88 36.6K
11:13 9,657.21 9,657.21 9,652.46 9,652.46 42.6K
11:14 9,654.52 9,654.52 9,650.45 9,651.39 16.8K
11:15 9,652.29 9,652.29 9,646.99 9,646.99 26.7K
11:16 9,653.72 9,656.97 9,653.72 9,656.97 46.5K
11:17 9,659.98 9,660.43 9,653.90 9,653.90 48.1K
11:18 9,653.70 9,654.22 9,652.18 9,652.18 20.9K
11:19 9,650.31 9,652.70 9,650.31 9,652.70 32.8K
11:20 9,652.56 9,655.38 9,652.56 9,655.38 41.2K
11:21 9,653.69 9,656.37 9,652.69 9,656.37 39.0K
11:22 9,664.35 9,664.35 9,658.96 9,660.04 34.5K
11:23 9,661.07 9,661.07 9,654.43 9,654.43 1,234.7K
11:24 9,648.44 9,648.53 9,647.79 9,648.53 41.6K
11:25 9,650.57 9,656.68 9,650.57 9,656.68 22.6K
11:26 9,660.02 9,660.03 9,656.06 9,656.06 47.7K
11:27 9,658.09 9,658.09 9,650.04 9,653.47 59.1K
11:28 9,660.20 9,661.95 9,660.20 9,661.95 26.1K
11:29 9,665.21 9,670.13 9,663.00 9,670.13 59.1K
11:30 9,666.07 9,667.65 9,662.60 9,664.21 36.2K
11:31 9,666.92 9,667.91 9,666.61 9,666.61 29.7K
11:32 9,665.27 9,668.44 9,664.71 9,668.44 36.2K
11:33 9,667.03 9,672.61 9,667.03 9,672.61 20.9K
11:34 9,668.20 9,670.44 9,666.32 9,666.32 45.7K
11:35 9,667.42 9,669.41 9,666.73 9,666.73 23.0K
11:36 9,666.08 9,673.00 9,666.08 9,673.00 28.3K
11:37 9,671.75 9,676.14 9,671.75 9,675.23 22.3K
11:38 9,676.02 9,676.72 9,673.24 9,676.72 27.5K
11:39 9,683.80 9,687.57 9,682.28 9,687.57 42.3K
11:40 9,695.63 9,700.21 9,693.00 9,693.00 66.2K
11:41 9,692.29 9,692.29 9,688.86 9,688.86 22.0K
11:42 9,682.69 9,688.69 9,682.69 9,688.69 44.1K
11:43 9,687.27 9,689.37 9,684.71 9,685.80 17.8K
11:44 9,681.26 9,682.16 9,679.86 9,681.33 35.3K
11:45 9,680.45 9,684.45 9,680.45 9,683.08 33.6K
11:46 9,684.41 9,684.41 9,679.35 9,679.35 29.3K
11:47 9,679.75 9,685.92 9,679.75 9,683.40 51.9K
11:48 9,683.33 9,690.39 9,683.33 9,688.23 24.1K
11:49 9,689.68 9,691.62 9,689.68 9,691.34 22.0K
11:50 9,688.78 9,688.78 9,684.35 9,685.51 38.1K
11:51 9,687.67 9,687.67 9,680.80 9,681.77 41.0K
11:52 9,679.73 9,679.73 9,677.70 9,677.90 33.1K
11:53 9,678.99 9,681.12 9,678.99 9,681.12 26.1K
11:54 9,683.18 9,683.18 9,680.06 9,680.06 31.0K
11:55 9,681.19 9,685.32 9,681.06 9,681.06 71.1K
11:56 9,681.52 9,686.41 9,680.85 9,686.41 47.0K
11:57 9,682.13 9,688.73 9,682.13 9,687.35 57.7K
11:58 9,683.72 9,687.06 9,682.39 9,687.06 41.4K
11:59 9,687.62 9,688.51 9,683.73 9,686.04 28.8K
12:00 9,684.95 9,689.23 9,684.95 9,687.17 39.0K
12:01 9,690.71 9,690.71 9,689.21 9,689.21 38.7K
12:02 9,687.33 9,687.33 9,683.24 9,684.48 30.9K
12:03 9,684.92 9,686.33 9,684.32 9,684.32 24.7K
12:04 9,683.55 9,689.64 9,683.55 9,689.64 26.6K
12:05 9,692.90 9,697.99 9,692.90 9,694.36 43.4K
12:06 9,697.20 9,698.64 9,696.82 9,698.64 29.6K
12:07 9,696.59 9,701.28 9,696.59 9,698.25 43.3K
12:08 9,694.85 9,696.32 9,694.17 9,696.32 28.3K
12:09 9,695.87 9,695.87 9,690.11 9,690.35 37.2K
12:10 9,690.84 9,690.84 9,689.95 9,690.64 30.0K
12:11 9,694.85 9,697.78 9,694.85 9,695.04 52.2K
12:12 9,694.75 9,699.24 9,694.75 9,699.24 33.3K
12:13 9,700.25 9,700.25 9,698.23 9,698.93 30.8K
12:14 9,700.52 9,701.14 9,695.44 9,695.44 30.2K
12:15 9,696.95 9,697.97 9,695.01 9,696.93 38.1K
12:16 9,696.32 9,700.36 9,694.95 9,700.36 48.3K
12:17 9,702.52 9,702.72 9,702.52 9,702.70 30.4K
12:18 9,702.17 9,704.65 9,701.20 9,704.65 23.4K
12:19 9,704.64 9,705.20 9,701.00 9,704.03 35.7K
12:20 9,704.13 9,704.13 9,703.33 9,703.77 40.9K
12:21 9,703.50 9,705.71 9,703.50 9,704.62 41.5K
12:22 9,704.98 9,708.34 9,704.98 9,708.34 31.3K
12:23 9,703.26 9,704.16 9,702.96 9,704.16 34.2K
12:24 9,705.49 9,706.37 9,701.17 9,701.17 46.5K
12:25 9,701.27 9,702.77 9,698.01 9,698.01 72.7K
12:26 9,698.50 9,699.46 9,693.05 9,693.05 30.1K
12:27 9,695.51 9,698.69 9,695.04 9,698.69 27.1K
12:28 9,697.72 9,707.38 9,697.72 9,706.27 46.6K
12:29 9,707.94 9,711.14 9,704.67 9,704.67 63.0K
12:30 9,705.31 9,710.52 9,705.31 9,710.52 33.1K
12:31 9,712.86 9,716.64 9,712.86 9,716.64 85.4K
12:32 9,717.67 9,719.99 9,717.39 9,717.39 79.4K
12:33 9,718.62 9,718.88 9,718.34 9,718.88 50.2K
12:34 9,722.17 9,725.58 9,722.17 9,723.43 58.1K
12:35 9,723.68 9,727.41 9,723.68 9,726.07 55.3K
12:36 9,726.51 9,731.95 9,725.28 9,731.95 45.9K
12:37 9,731.78 9,736.72 9,731.01 9,736.72 44.8K
12:38 9,735.18 9,735.18 9,731.55 9,732.70 58.7K
12:39 9,734.48 9,741.26 9,734.48 9,741.26 40.3K
12:40 9,737.44 9,738.92 9,736.33 9,738.92 28.8K
12:41 9,736.57 9,736.57 9,735.08 9,735.08 48.2K
12:42 9,731.61 9,737.16 9,731.61 9,737.16 41.9K
12:43 9,737.64 9,737.64 9,736.34 9,737.58 26.6K
12:44 9,740.50 9,748.04 9,740.50 9,748.04 53.4K
12:45 9,746.51 9,747.02 9,745.44 9,745.79 30.5K
12:46 9,742.72 9,742.98 9,742.39 9,742.39 53.5K
12:47 9,742.07 9,743.30 9,742.07 9,742.84 35.9K
12:48 9,745.96 9,748.79 9,745.92 9,745.92 56.8K
12:49 9,749.74 9,752.45 9,748.72 9,751.76 51.7K
12:50 9,751.11 9,752.56 9,747.91 9,747.91 42.0K
12:51 9,747.24 9,747.93 9,743.06 9,743.06 46.1K
12:52 9,743.32 9,744.91 9,742.89 9,744.91 25.9K
12:53 9,749.31 9,749.31 9,745.91 9,748.34 45.3K
12:54 9,747.54 9,747.54 9,742.49 9,745.47 38.8K
12:55 9,745.23 9,746.67 9,745.23 9,746.67 43.8K
12:56 9,748.89 9,749.49 9,746.98 9,746.98 41.0K
12:57 9,744.31 9,748.84 9,744.31 9,748.84 27.8K
12:58 9,745.89 9,752.10 9,745.89 9,752.10 53.0K
12:59 9,750.53 9,750.88 9,746.63 9,746.63 41.1K
13:00 9,745.92 9,749.23 9,745.92 9,747.57 30.3K
13:01 9,747.31 9,747.31 9,743.45 9,743.94 42.1K
13:02 9,745.28 9,750.84 9,745.28 9,750.84 67.8K
13:03 9,749.87 9,751.20 9,749.87 9,751.20 31.6K
13:04 9,754.42 9,755.12 9,753.02 9,753.02 22.4K
13:05 9,752.93 9,752.93 9,748.31 9,752.31 46.0K
13:06 9,752.20 9,760.23 9,752.20 9,760.23 57.7K
13:07 9,759.35 9,759.82 9,757.34 9,759.33 32.9K
13:08 9,757.63 9,757.63 9,755.76 9,756.10 59.3K
13:09 9,754.07 9,754.07 9,746.73 9,748.46 58.4K
13:10 9,748.24 9,749.75 9,746.45 9,746.45 54.6K
13:11 9,745.10 9,748.14 9,743.07 9,744.52 36.5K
13:12 9,744.13 9,748.24 9,744.13 9,747.02 20.5K
13:13 9,744.79 9,744.79 9,740.22 9,740.22 34.3K
13:14 9,738.92 9,744.04 9,738.49 9,743.02 48.0K
13:15 9,743.78 9,747.15 9,743.78 9,747.15 26.6K
13:16 9,747.58 9,747.58 9,744.12 9,745.25 27.2K
13:17 9,746.23 9,747.25 9,746.23 9,747.17 15.7K
13:18 9,744.48 9,744.48 9,741.10 9,741.10 42.4K
13:19 9,738.10 9,738.10 9,729.75 9,729.75 58.2K
13:20 9,731.60 9,731.60 9,729.26 9,729.26 23.0K
13:21 9,733.44 9,740.35 9,733.44 9,740.35 45.0K
13:22 9,742.61 9,750.09 9,742.61 9,750.09 45.7K
13:23 9,749.52 9,749.52 9,738.25 9,738.25 73.0K
13:24 9,739.30 9,739.52 9,738.02 9,738.65 28.8K
13:25 9,739.15 9,739.86 9,734.66 9,734.66 21.9K
13:26 9,734.45 9,740.43 9,734.45 9,740.43 32.6K
13:27 9,740.42 9,740.42 9,739.27 9,739.55 16.9K
13:28 9,739.44 9,739.44 9,732.86 9,732.86 37.2K
13:29 9,732.70 9,735.21 9,731.24 9,731.24 22.5K
13:30 9,730.54 9,736.67 9,730.54 9,736.67 18.0K
13:31 9,736.57 9,737.72 9,731.95 9,731.95 36.4K
13:32 9,732.10 9,733.59 9,728.30 9,733.59 33.9K
13:33 9,732.88 9,734.51 9,732.88 9,733.42 18.3K
13:34 9,733.19 9,735.68 9,733.19 9,735.68 15.3K
13:35 9,736.39 9,740.06 9,736.39 9,739.35 41.3K
13:36 9,739.53 9,739.53 9,734.87 9,738.98 56.2K
13:37 9,743.34 9,751.22 9,743.34 9,751.22 74.8K
13:38 9,753.07 9,753.07 9,749.83 9,749.83 52.4K
13:39 9,751.52 9,759.37 9,751.52 9,759.37 80.7K
13:40 9,762.90 9,780.55 9,762.90 9,780.55 93.9K
13:41 9,781.68 9,781.68 9,773.31 9,777.16 94.1K
13:42 9,776.59 9,780.66 9,776.16 9,780.66 61.8K
13:43 9,780.90 9,795.48 9,780.90 9,795.48 135.9K
13:44 9,793.15 9,795.74 9,792.18 9,792.18 63.1K
13:45 9,792.69 9,792.85 9,788.67 9,788.67 81.8K
13:46 9,787.85 9,789.88 9,787.85 9,787.89 45.4K
13:47 9,784.05 9,784.05 9,773.10 9,777.46 49.3K
13:48 9,775.69 9,778.58 9,774.16 9,774.16 43.5K
13:49 9,775.08 9,780.34 9,775.08 9,780.34 39.8K
13:50 9,777.32 9,778.60 9,775.38 9,778.60 46.6K
13:51 9,783.48 9,786.35 9,783.48 9,785.35 27.8K
13:52 9,786.74 9,793.07 9,786.74 9,790.43 26.5K
13:53 9,792.72 9,794.85 9,788.41 9,794.85 67.5K
13:54 9,791.68 9,796.28 9,791.68 9,796.28 46.9K
13:55 9,795.78 9,795.78 9,788.60 9,789.71 83.2K
13:56 9,788.61 9,791.83 9,788.61 9,790.89 29.5K
13:57 9,786.79 9,786.79 9,781.73 9,785.28 41.8K
13:58 9,786.73 9,786.93 9,786.28 9,786.28 68.3K
13:59 9,783.47 9,783.47 9,774.99 9,775.97 40.7K
14:00 9,777.86 9,779.64 9,777.86 9,779.64 44.0K
14:01 9,778.78 9,778.78 9,776.03 9,777.45 19.6K
14:02 9,775.37 9,781.16 9,775.37 9,777.68 39.5K
14:03 9,773.08 9,773.53 9,769.91 9,769.91 30.2K
14:04 9,771.11 9,777.63 9,771.11 9,777.55 23.7K
14:05 9,778.09 9,778.40 9,775.31 9,776.19 24.6K
14:06 9,774.79 9,774.79 9,767.01 9,767.01 30.3K
14:07 9,766.65 9,766.65 9,760.91 9,764.94 33.7K
14:08 9,765.93 9,770.90 9,765.93 9,770.65 38.3K
14:09 9,772.00 9,772.00 9,770.04 9,770.04 23.8K
14:10 9,769.90 9,769.90 9,763.79 9,765.88 39.5K
14:11 9,765.94 9,769.71 9,765.50 9,769.71 23.9K
14:12 9,770.29 9,770.29 9,763.49 9,763.49 40.2K
14:13 9,765.09 9,767.88 9,764.19 9,767.53 43.2K
14:14 9,762.02 9,763.49 9,762.02 9,763.49 25.4K
14:15 9,762.22 9,766.23 9,762.11 9,766.23 33.1K
14:16 9,763.68 9,765.19 9,761.28 9,761.44 39.0K
14:17 9,760.99 9,760.99 9,755.03 9,755.03 28.5K
14:18 9,753.84 9,755.11 9,753.84 9,755.00 21.4K
14:19 9,750.68 9,750.68 9,744.76 9,744.76 67.1K
14:20 9,748.06 9,752.56 9,747.85 9,752.56 30.5K
14:21 9,752.27 9,752.27 9,742.98 9,742.98 52.5K
14:22 9,746.06 9,754.72 9,746.06 9,754.72 40.5K
14:23 9,760.82 9,761.71 9,758.76 9,758.76 58.7K
14:24 9,756.33 9,760.47 9,756.33 9,760.47 27.5K
14:25 9,758.86 9,761.21 9,756.91 9,756.91 34.0K
14:26 9,753.96 9,755.84 9,753.04 9,755.84 37.8K
14:27 9,756.66 9,756.66 9,742.26 9,742.26 40.1K
14:28 9,744.77 9,748.49 9,744.77 9,748.49 29.8K
14:29 9,750.14 9,754.04 9,748.17 9,754.04 29.8K
14:30 9,756.77 9,756.77 9,754.20 9,755.21 32.4K
14:31 9,755.52 9,755.52 9,751.17 9,751.17 31.5K
14:32 9,749.21 9,750.33 9,749.16 9,749.82 20.9K
14:33 9,748.35 9,753.98 9,748.35 9,753.86 28.6K
14:34 9,755.43 9,757.22 9,750.75 9,750.75 48.2K
14:35 9,749.43 9,751.23 9,749.37 9,751.23 28.8K
14:36 9,750.98 9,757.95 9,750.98 9,757.95 47.2K
14:37 9,758.77 9,762.14 9,758.77 9,762.14 25.2K
14:38 9,762.09 9,762.09 9,751.78 9,751.78 53.6K
14:39 9,751.53 9,761.16 9,751.53 9,761.16 40.8K
14:40 9,760.77 9,769.67 9,760.77 9,769.67 41.0K
14:41 9,768.58 9,769.83 9,767.99 9,769.83 49.5K
14:42 9,768.48 9,768.48 9,763.80 9,763.80 34.0K
14:43 9,763.48 9,767.19 9,763.48 9,767.19 33.9K
14:44 9,767.23 9,767.23 9,764.62 9,764.62 26.3K
14:45 9,764.82 9,768.05 9,764.47 9,768.05 33.9K
14:46 9,769.02 9,769.02 9,766.65 9,767.29 35.3K
14:47 9,768.79 9,768.86 9,764.76 9,768.86 36.5K
14:48 9,768.51 9,768.51 9,767.44 9,767.86 15.3K
14:49 9,773.05 9,773.05 9,769.13 9,769.13 42.1K
14:50 9,770.29 9,771.87 9,769.34 9,769.34 20.4K
14:51 9,769.49 9,769.49 9,761.85 9,761.85 48.2K
14:52 9,762.10 9,762.10 9,750.01 9,752.24 59.9K
14:53 9,757.61 9,760.37 9,757.61 9,759.92 24.4K
14:54 9,762.65 9,768.93 9,762.65 9,768.93 29.4K
14:55 9,768.33 9,768.33 9,765.78 9,768.14 27.0K
14:56 9,765.47 9,765.47 9,762.40 9,762.40 30.8K
14:57 9,761.74 9,761.74 9,753.88 9,753.88 30.6K
14:58 9,754.02 9,755.93 9,754.02 9,755.55 24.9K
14:59 9,756.79 9,757.16 9,754.88 9,754.88 43.7K
15:00 9,754.39 9,755.95 9,753.63 9,755.95 26.4K
15:01 9,760.09 9,760.27 9,759.93 9,759.93 25.2K
15:02 9,763.60 9,770.46 9,763.60 9,770.46 50.1K
15:03 9,774.91 9,779.77 9,774.91 9,779.77 43.9K
15:04 9,780.99 9,781.33 9,780.91 9,780.93 39.0K
15:05 9,780.35 9,780.35 9,771.73 9,771.73 49.2K
15:06 9,772.57 9,775.95 9,771.53 9,775.95 47.0K
15:07 9,776.17 9,779.71 9,776.17 9,779.71 41.5K
15:08 9,781.29 9,782.71 9,779.93 9,779.93 44.2K
15:09 9,779.92 9,781.39 9,779.66 9,781.39 36.7K
15:10 9,781.30 9,783.34 9,780.82 9,780.82 37.0K
15:11 9,778.11 9,785.36 9,778.11 9,785.36 63.1K
15:12 9,784.06 9,784.53 9,782.32 9,784.53 43.2K
15:13 9,782.75 9,784.99 9,782.75 9,784.99 35.0K
15:14 9,786.36 9,788.60 9,786.36 9,788.60 32.4K
15:15 9,788.39 9,789.03 9,785.93 9,785.93 56.3K
15:16 9,787.08 9,787.08 9,785.64 9,786.29 33.8K
15:17 9,784.28 9,784.28 9,779.33 9,779.33 40.7K
15:18 9,776.76 9,777.89 9,773.95 9,777.89 40.6K
15:19 9,778.59 9,783.99 9,778.59 9,783.99 736.4K
15:20 9,784.37 9,788.13 9,783.03 9,783.03 69.5K
15:21 9,785.61 9,789.65 9,785.61 9,789.65 42.5K
15:22 9,790.09 9,794.99 9,790.09 9,794.99 87.0K
15:23 9,794.43 9,794.56 9,791.55 9,791.55 41.4K
15:24 9,795.83 9,798.33 9,794.78 9,794.78 54.3K
15:25 9,793.35 9,794.68 9,790.64 9,794.68 52.5K
15:26 9,792.93 9,792.93 9,787.98 9,787.98 51.1K
15:27 9,790.89 9,794.62 9,790.89 9,794.62 48.4K
15:28 9,793.04 9,793.04 9,787.69 9,788.85 50.8K
15:29 9,784.44 9,784.74 9,781.95 9,784.74 60.1K
15:30 9,783.87 9,784.40 9,781.76 9,784.40 77.5K
15:31 9,780.93 9,784.24 9,780.93 9,784.24 48.5K
15:32 9,781.74 9,782.39 9,779.21 9,782.39 63.0K
15:33 9,783.46 9,786.64 9,783.46 9,783.89 62.0K
15:34 9,785.57 9,785.57 9,781.80 9,781.80 82.2K
15:35 9,781.91 9,781.91 9,771.28 9,771.28 79.6K
15:36 9,770.96 9,773.40 9,770.96 9,772.32 69.6K
15:37 9,773.66 9,775.63 9,768.69 9,768.69 63.1K
15:38 9,771.80 9,774.74 9,769.97 9,774.74 61.4K
15:39 9,774.30 9,776.24 9,772.98 9,773.40 72.1K
15:40 9,774.46 9,778.51 9,774.46 9,778.30 56.7K
15:41 9,774.84 9,774.84 9,771.70 9,774.25 78.5K
15:42 9,775.17 9,775.84 9,773.24 9,773.24 75.4K
15:43 9,772.72 9,775.54 9,772.72 9,775.16 47.9K
15:44 9,775.88 9,781.14 9,775.88 9,781.14 74.4K
15:45 9,782.27 9,782.27 9,779.53 9,779.53 99.0K
15:46 9,779.13 9,780.37 9,776.88 9,780.37 109.8K
15:47 9,783.15 9,783.15 9,779.18 9,779.59 89.5K
15:48 9,786.03 9,786.82 9,782.77 9,782.77 143.8K
15:49 9,782.42 9,782.42 9,777.85 9,777.85 87.6K
15:50 9,777.25 9,786.06 9,777.25 9,784.76 368.6K
15:51 9,786.84 9,787.78 9,786.37 9,786.57 169.7K
15:52 9,785.84 9,785.84 9,779.98 9,779.98 173.6K
15:53 9,780.12 9,780.12 9,776.85 9,777.94 155.1K
15:54 9,780.65 9,782.23 9,779.24 9,779.24 216.9K
15:55 9,782.60 9,782.60 9,778.12 9,780.20 229.1K
15:56 9,782.06 9,784.58 9,782.06 9,784.58 384.4K
15:57 9,785.42 9,785.42 9,780.39 9,780.39 265.0K
15:58 9,779.40 9,781.62 9,779.03 9,779.03 383.3K
15:59 9,779.64 9,780.57 9,774.91 9,774.91 470.0K
16:00 9,773.68 9,776.08 9,773.68 9,776.08 21,990.5K
16:01 9,776.08 9,776.08 9,776.08 9,776.08 61.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし