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 9,776.08 9,910.81 9,776.08 9,897.51 10,446.0K
09:31 9,894.25 9,894.25 9,853.54 9,853.54 110.6K
09:32 9,860.72 9,877.70 9,860.72 9,877.70 102.3K
09:33 9,873.22 9,873.22 9,858.35 9,858.35 95.4K
09:34 9,848.29 9,850.24 9,846.53 9,850.24 77.2K
09:35 9,862.26 9,876.67 9,861.88 9,876.67 61.6K
09:36 9,871.45 9,875.70 9,864.99 9,864.99 63.4K
09:37 9,866.22 9,866.99 9,864.38 9,864.38 47.7K
09:38 9,869.60 9,879.32 9,868.71 9,879.32 80.4K
09:39 9,874.11 9,879.78 9,873.78 9,879.78 77.1K
09:40 9,881.70 9,881.70 9,854.40 9,863.37 72.2K
09:41 9,869.71 9,869.71 9,857.43 9,863.08 44.2K
09:42 9,863.86 9,863.86 9,860.22 9,861.77 59.7K
09:43 9,854.03 9,860.14 9,854.03 9,860.14 56.9K
09:44 9,865.87 9,875.03 9,857.27 9,873.69 102.6K
09:45 9,878.82 9,892.08 9,878.82 9,892.08 58.9K
09:46 9,886.98 9,891.38 9,884.08 9,891.38 75.2K
09:47 9,878.81 9,878.81 9,859.11 9,859.11 65.4K
09:48 9,859.34 9,865.75 9,859.34 9,864.43 51.4K
09:49 9,867.73 9,871.39 9,864.49 9,871.39 64.2K
09:50 9,876.77 9,885.37 9,876.77 9,880.90 68.9K
09:51 9,880.40 9,889.78 9,880.40 9,888.21 52.7K
09:52 9,888.82 9,888.82 9,887.42 9,888.77 46.6K
09:53 9,886.73 9,900.45 9,886.73 9,900.45 70.7K
09:54 9,904.02 9,904.93 9,903.97 9,904.08 37.5K
09:55 9,902.79 9,902.79 9,900.35 9,901.95 67.3K
09:56 9,900.85 9,901.54 9,900.47 9,900.72 47.6K
09:57 9,893.92 9,893.92 9,889.67 9,890.39 39.2K
09:58 9,889.50 9,895.07 9,889.50 9,895.07 84.0K
09:59 9,893.20 9,895.51 9,893.08 9,894.68 43.1K
10:00 9,894.26 9,902.16 9,887.64 9,887.64 94.8K
10:01 9,887.64 9,894.70 9,887.64 9,892.84 52.3K
10:02 9,892.87 9,899.30 9,892.87 9,899.30 28.9K
10:03 9,899.31 9,901.46 9,899.31 9,901.46 34.0K
10:04 9,910.69 9,914.29 9,910.69 9,914.29 95.1K
10:05 9,911.49 9,925.63 9,911.49 9,925.63 52.4K
10:06 9,930.38 9,930.38 9,922.82 9,922.82 59.1K
10:07 9,916.07 9,916.07 9,913.81 9,913.81 35.4K
10:08 9,914.34 9,916.51 9,909.99 9,909.99 37.3K
10:09 9,904.12 9,904.26 9,903.92 9,904.26 28.4K
10:10 9,903.88 9,903.88 9,897.24 9,897.24 40.4K
10:11 9,894.54 9,897.55 9,893.23 9,893.23 27.5K
10:12 9,890.45 9,890.74 9,887.66 9,887.66 44.8K
10:13 9,889.13 9,898.13 9,889.13 9,898.13 28.4K
10:14 9,899.04 9,899.04 9,896.29 9,898.67 37.1K
10:15 9,898.37 9,901.49 9,885.50 9,885.50 43.4K
10:16 9,890.04 9,890.04 9,886.86 9,888.77 19.9K
10:17 9,892.48 9,892.48 9,889.59 9,890.54 26.4K
10:18 9,890.36 9,890.36 9,889.06 9,889.06 64.6K
10:19 9,889.07 9,898.58 9,889.07 9,898.58 27.5K
10:20 9,897.73 9,905.25 9,897.73 9,905.25 29.5K
10:21 9,907.61 9,910.57 9,903.13 9,910.57 93.3K
10:22 9,911.09 9,916.90 9,911.09 9,912.01 68.0K
10:23 9,913.54 9,915.53 9,910.46 9,910.46 62.9K
10:24 9,908.05 9,911.11 9,908.05 9,911.11 40.3K
10:25 9,910.90 9,910.90 9,906.91 9,907.52 24.6K
10:26 9,908.63 9,910.02 9,907.10 9,910.02 15.7K
10:27 9,913.23 9,913.23 9,912.35 9,912.96 22.7K
10:28 9,917.22 9,921.83 9,917.22 9,921.83 66.9K
10:29 9,923.51 9,923.51 9,920.57 9,922.34 48.7K
10:30 9,923.32 9,923.32 9,919.61 9,922.10 46.1K
10:31 9,919.43 9,920.76 9,919.43 9,920.76 34.4K
10:32 9,922.53 9,923.63 9,922.53 9,923.15 44.9K
10:33 9,922.11 9,924.27 9,922.11 9,924.13 20.0K
10:34 9,924.13 9,924.13 9,919.44 9,920.88 43.3K
10:35 9,920.88 9,920.88 9,913.25 9,914.96 45.0K
10:36 9,915.61 9,918.36 9,915.61 9,917.21 16.0K
10:37 9,917.21 9,917.21 9,915.46 9,915.46 21.9K
10:38 9,915.46 9,919.45 9,915.46 9,917.85 24.1K
10:39 9,919.17 9,923.12 9,919.17 9,923.12 35.9K
10:40 9,922.38 9,922.38 9,917.52 9,918.54 39.2K
10:41 9,919.40 9,924.71 9,919.40 9,924.33 36.0K
10:42 9,923.24 9,923.24 9,920.99 9,921.17 36.9K
10:43 9,922.17 9,922.17 9,919.56 9,920.69 24.0K
10:44 9,924.28 9,927.11 9,924.28 9,925.00 53.5K
10:45 9,923.04 9,923.65 9,921.53 9,923.65 19.4K
10:46 9,924.22 9,925.13 9,922.52 9,922.52 28.1K
10:47 9,922.52 9,933.46 9,922.52 9,933.46 51.8K
10:48 9,936.58 9,939.16 9,934.96 9,934.96 118.1K
10:49 9,934.96 9,939.42 9,934.96 9,939.42 17.8K
10:50 9,941.03 9,946.35 9,941.03 9,946.35 68.4K
10:51 9,946.43 9,946.43 9,944.34 9,944.63 54.0K
10:52 9,944.63 9,947.16 9,943.91 9,947.16 40.6K
10:53 9,947.16 9,948.10 9,947.16 9,948.10 46.1K
10:54 9,949.03 9,950.29 9,948.17 9,950.29 73.0K
10:55 9,950.19 9,950.19 9,943.25 9,943.25 50.9K
10:56 9,942.78 9,942.78 9,940.37 9,940.37 31.1K
10:57 9,941.53 9,941.60 9,940.99 9,940.99 35.0K
10:58 9,940.19 9,940.71 9,936.42 9,940.71 36.9K
10:59 9,940.39 9,940.39 9,940.16 9,940.16 22.2K
11:00 9,938.06 9,940.24 9,933.77 9,933.77 69.8K
11:01 9,933.77 9,933.77 9,932.36 9,932.36 32.2K
11:02 9,932.03 9,932.03 9,931.83 9,931.88 28.8K
11:03 9,931.26 9,931.62 9,929.75 9,930.69 27.3K
11:04 9,930.44 9,931.48 9,928.83 9,930.90 42.7K
11:05 9,931.14 9,931.46 9,929.09 9,929.09 40.0K
11:06 9,931.05 9,931.05 9,919.90 9,919.90 60.0K
11:07 9,919.44 9,919.63 9,914.06 9,914.06 47.6K
11:08 9,915.19 9,919.44 9,915.19 9,918.54 26.8K
11:09 9,918.59 9,918.75 9,917.91 9,917.91 24.2K
11:10 9,918.62 9,919.89 9,918.25 9,919.60 13.6K
11:11 9,921.56 9,921.56 9,915.73 9,916.00 31.2K
11:12 9,916.68 9,918.15 9,916.26 9,916.26 14.3K
11:13 9,917.62 9,918.60 9,917.62 9,918.07 14.9K
11:14 9,918.89 9,921.49 9,918.89 9,919.62 21.4K
11:15 9,918.15 9,919.37 9,917.17 9,919.37 24.0K
11:16 9,920.71 9,920.79 9,917.64 9,917.70 47.2K
11:17 9,917.17 9,918.59 9,915.97 9,916.11 35.6K
11:18 9,914.54 9,914.91 9,913.91 9,914.91 37.5K
11:19 9,915.71 9,918.37 9,915.71 9,917.02 32.3K
11:20 9,916.90 9,919.56 9,916.90 9,918.42 18.0K
11:21 9,918.23 9,925.75 9,918.23 9,925.75 34.4K
11:22 9,931.75 9,932.29 9,930.04 9,930.95 41.8K
11:23 9,932.53 9,932.53 9,922.39 9,922.39 54.4K
11:24 9,921.74 9,923.95 9,921.74 9,923.80 17.1K
11:25 9,922.87 9,922.87 9,916.53 9,916.53 36.0K
11:26 9,917.03 9,919.33 9,916.44 9,916.44 49.4K
11:27 9,916.44 9,916.44 9,907.69 9,907.69 43.3K
11:28 9,902.46 9,903.76 9,901.25 9,901.44 56.2K
11:29 9,901.44 9,902.40 9,900.86 9,901.26 29.3K
11:30 9,901.26 9,901.26 9,897.94 9,900.90 28.8K
11:31 9,902.61 9,907.06 9,902.09 9,907.06 23.4K
11:32 9,911.11 9,919.46 9,911.11 9,919.46 62.0K
11:33 9,918.09 9,922.11 9,918.09 9,922.11 25.0K
11:34 9,921.81 9,926.23 9,921.81 9,926.23 36.4K
11:35 9,928.82 9,930.17 9,926.67 9,927.04 49.0K
11:36 9,926.16 9,926.84 9,924.33 9,924.33 36.4K
11:37 9,923.54 9,923.54 9,917.32 9,918.86 40.1K
11:38 9,917.34 9,917.34 9,910.64 9,910.64 43.7K
11:39 9,904.92 9,904.92 9,901.54 9,903.42 49.8K
11:40 9,903.10 9,903.10 9,900.67 9,900.67 33.9K
11:41 9,896.35 9,896.35 9,890.49 9,893.24 57.1K
11:42 9,892.33 9,892.33 9,888.52 9,888.52 17.9K
11:43 9,888.52 9,888.52 9,884.57 9,888.21 24.3K
11:44 9,888.72 9,896.55 9,888.72 9,896.55 36.8K
11:45 9,896.76 9,896.76 9,888.12 9,888.12 50.5K
11:46 9,884.82 9,887.00 9,882.93 9,883.88 46.5K
11:47 9,883.07 9,883.07 9,880.76 9,883.04 34.6K
11:48 9,886.80 9,886.80 9,883.52 9,883.52 27.3K
11:49 9,879.70 9,879.70 9,874.57 9,876.96 52.7K
11:50 9,876.14 9,876.14 9,869.83 9,869.83 26.5K
11:51 9,867.50 9,867.50 9,862.18 9,864.00 29.3K
11:52 9,864.00 9,867.08 9,862.73 9,862.73 22.1K
11:53 9,862.73 9,864.78 9,862.73 9,864.78 40.9K
11:54 9,873.59 9,873.59 9,868.78 9,868.78 46.4K
11:55 9,869.11 9,869.13 9,867.56 9,867.80 27.8K
11:56 9,871.64 9,876.38 9,871.64 9,876.38 33.6K
11:57 9,877.04 9,878.98 9,876.91 9,878.98 32.9K
11:58 9,879.36 9,880.27 9,871.54 9,871.54 40.4K
11:59 9,870.97 9,872.01 9,867.03 9,867.03 34.5K
12:00 9,867.89 9,867.89 9,862.23 9,862.23 94.0K
12:01 9,864.56 9,872.94 9,864.56 9,872.94 30.3K
12:02 9,873.26 9,874.25 9,872.24 9,872.24 25.1K
12:03 9,872.24 9,872.24 9,862.67 9,862.67 26.3K
12:04 9,863.40 9,864.42 9,863.08 9,864.42 11.0K
12:05 9,868.79 9,875.28 9,868.79 9,875.28 25.3K
12:06 9,875.05 9,876.20 9,868.41 9,868.41 33.8K
12:07 9,870.44 9,880.08 9,870.44 9,880.08 21.4K
12:08 9,881.46 9,881.46 9,871.41 9,871.45 22.0K
12:09 9,870.81 9,874.30 9,870.81 9,870.94 19.7K
12:10 9,869.26 9,871.09 9,869.26 9,871.09 23.5K
12:11 9,872.88 9,872.88 9,859.02 9,859.38 87.3K
12:12 9,854.64 9,855.87 9,854.06 9,854.06 27.8K
12:13 9,856.26 9,863.36 9,856.26 9,863.36 31.5K
12:14 9,867.16 9,878.48 9,867.16 9,878.48 36.3K
12:15 9,880.80 9,883.31 9,877.18 9,883.31 31.0K
12:16 9,882.19 9,887.90 9,881.10 9,887.90 38.7K
12:17 9,890.35 9,894.14 9,890.35 9,894.14 39.9K
12:18 9,894.94 9,894.94 9,887.42 9,888.48 24.1K
12:19 9,891.31 9,905.12 9,891.31 9,905.12 63.4K
12:20 9,904.68 9,904.71 9,902.17 9,904.40 45.7K
12:21 9,903.89 9,903.89 9,901.08 9,903.25 32.7K
12:22 9,906.62 9,909.68 9,906.62 9,908.57 67.1K
12:23 9,907.82 9,907.82 9,905.67 9,906.56 12.8K
12:24 9,905.37 9,905.37 9,900.23 9,900.23 28.5K
12:25 9,905.25 9,907.09 9,904.84 9,904.84 21.6K
12:26 9,903.37 9,903.63 9,900.81 9,900.81 25.6K
12:27 9,900.33 9,900.33 9,894.91 9,895.57 25.9K
12:28 9,892.95 9,895.90 9,887.18 9,895.90 29.9K
12:29 9,895.97 9,897.91 9,895.60 9,897.91 15.4K
12:30 9,897.05 9,898.19 9,896.13 9,898.19 16.1K
12:31 9,895.22 9,902.54 9,895.22 9,902.54 24.1K
12:32 9,903.91 9,908.23 9,903.91 9,908.23 23.3K
12:33 9,910.67 9,912.68 9,909.44 9,912.68 37.4K
12:34 9,914.01 9,918.12 9,914.01 9,918.12 53.3K
12:35 9,919.72 9,922.62 9,919.72 9,922.62 51.5K
12:36 9,921.86 9,922.63 9,918.87 9,918.98 102.0K
12:37 9,919.14 9,919.14 9,913.57 9,913.57 64.0K
12:38 9,913.01 9,913.56 9,911.29 9,911.29 10.7K
12:39 9,910.13 9,910.13 9,908.14 9,908.14 24.4K
12:40 9,907.19 9,907.21 9,906.49 9,907.21 16.2K
12:41 9,907.61 9,910.49 9,907.61 9,908.71 21.8K
12:42 9,910.76 9,910.90 9,910.66 9,910.74 17.2K
12:43 9,905.45 9,910.13 9,904.99 9,910.13 40.3K
12:44 9,909.32 9,909.32 9,906.91 9,907.31 45.1K
12:45 9,907.62 9,908.51 9,907.62 9,908.51 12.7K
12:46 9,909.08 9,909.08 9,904.44 9,904.44 20.4K
12:47 9,906.80 9,909.36 9,906.80 9,909.36 25.4K
12:48 9,908.92 9,910.40 9,908.92 9,910.40 20.4K
12:49 9,913.14 9,913.14 9,906.98 9,906.98 54.0K
12:50 9,904.02 9,904.02 9,895.70 9,895.70 43.8K
12:51 9,897.47 9,897.47 9,889.44 9,889.44 35.5K
12:52 9,888.36 9,889.33 9,885.26 9,885.26 19.4K
12:53 9,887.33 9,888.75 9,884.62 9,888.75 21.2K
12:54 9,892.70 9,894.21 9,892.63 9,893.53 27.6K
12:55 9,896.09 9,898.54 9,896.09 9,898.54 19.9K
12:56 9,896.93 9,896.93 9,891.82 9,891.82 24.4K
12:57 9,891.11 9,891.11 9,889.90 9,890.17 9.9K
12:58 9,889.06 9,890.98 9,888.76 9,890.98 19.4K
12:59 9,890.81 9,894.87 9,890.81 9,894.87 18.6K
13:00 9,894.93 9,929.00 9,894.93 9,926.59 479.2K
13:01 9,920.19 9,920.19 9,912.21 9,912.81 208.2K
13:02 9,910.38 9,915.57 9,910.38 9,913.23 93.8K
13:03 9,909.11 9,913.31 9,902.38 9,902.38 66.8K
13:04 9,903.46 9,907.36 9,902.60 9,907.36 36.8K
13:05 9,905.64 9,911.09 9,905.64 9,911.09 30.6K
13:06 9,911.17 9,911.17 9,903.17 9,903.17 36.6K
13:07 9,905.35 9,907.97 9,905.35 9,906.95 19.8K
13:08 9,907.13 9,907.13 9,903.78 9,905.49 23.7K
13:09 9,911.53 9,911.53 9,905.87 9,905.87 22.1K
13:10 9,907.71 9,914.39 9,907.71 9,912.67 21.6K
13:11 9,910.59 9,913.20 9,910.55 9,913.20 14.3K
13:12 9,915.08 9,915.69 9,910.07 9,912.15 25.6K
13:13 9,913.18 9,914.18 9,912.27 9,912.27 37.6K
13:14 9,911.44 9,913.51 9,909.30 9,909.30 25.8K
13:15 9,908.93 9,910.15 9,906.23 9,906.23 26.3K
13:16 9,906.23 9,906.78 9,905.67 9,906.78 15.9K
13:17 9,904.49 9,909.06 9,904.49 9,909.06 27.0K
13:18 9,911.53 9,916.73 9,911.53 9,916.73 27.6K
13:19 9,918.41 9,919.75 9,918.41 9,919.68 36.5K
13:20 9,921.91 9,924.46 9,921.91 9,924.46 30.6K
13:21 9,924.46 9,926.56 9,924.46 9,926.56 31.8K
13:22 9,928.06 9,930.58 9,928.06 9,929.96 64.8K
13:23 9,924.89 9,928.43 9,924.89 9,926.72 53.3K
13:24 9,927.77 9,927.77 9,927.62 9,927.62 34.9K
13:25 9,927.92 9,927.92 9,924.48 9,925.07 30.1K
13:26 9,924.72 9,925.80 9,924.72 9,925.80 27.7K
13:27 9,925.63 9,925.63 9,918.75 9,919.21 34.8K
13:28 9,921.72 9,921.72 9,917.80 9,918.61 18.3K
13:29 9,918.39 9,918.39 9,913.45 9,913.45 15.3K
13:30 9,917.29 9,919.52 9,917.29 9,919.52 11.9K
13:31 9,919.80 9,919.80 9,914.72 9,914.72 18.3K
13:32 9,911.97 9,921.01 9,911.97 9,921.01 21.9K
13:33 9,921.54 9,927.76 9,921.54 9,927.76 22.8K
13:34 9,925.22 9,925.22 9,923.35 9,923.35 16.0K
13:35 9,922.66 9,926.44 9,922.66 9,926.44 21.2K
13:36 9,926.51 9,931.37 9,926.51 9,931.37 47.7K
13:37 9,925.99 9,927.96 9,924.89 9,927.96 21.8K
13:38 9,926.54 9,930.21 9,926.54 9,927.42 49.6K
13:39 9,926.13 9,926.52 9,925.28 9,925.28 20.4K
13:40 9,929.02 9,929.02 9,926.47 9,926.69 43.8K
13:41 9,925.99 9,925.99 9,924.96 9,925.16 13.4K
13:42 9,929.05 9,932.04 9,929.05 9,932.04 69.5K
13:43 9,932.79 9,933.00 9,931.87 9,931.87 44.5K
13:44 9,930.55 9,930.55 9,921.94 9,921.94 38.3K
13:45 9,922.06 9,925.11 9,921.78 9,925.11 26.9K
13:46 9,929.12 9,929.12 9,926.79 9,926.79 31.8K
13:47 9,926.09 9,926.09 9,921.80 9,921.80 26.9K
13:48 9,921.80 9,929.13 9,921.80 9,929.13 42.0K
13:49 9,931.66 9,934.92 9,931.66 9,934.92 41.2K
13:50 9,935.04 9,938.90 9,935.04 9,935.93 74.0K
13:51 9,935.93 9,941.83 9,935.93 9,941.83 45.3K
13:52 9,941.68 9,941.71 9,939.84 9,940.90 62.9K
13:53 9,940.83 9,946.87 9,940.83 9,945.03 39.6K
13:54 9,946.13 9,946.13 9,941.13 9,941.13 26.4K
13:55 9,941.13 9,941.74 9,939.66 9,940.41 22.5K
13:56 9,938.09 9,938.09 9,936.04 9,936.04 33.2K
13:57 9,937.21 9,938.64 9,937.21 9,938.21 8.8K
13:58 9,938.53 9,938.53 9,936.73 9,937.07 35.7K
13:59 9,938.66 9,940.02 9,937.99 9,937.99 25.7K
14:00 9,937.68 9,939.29 9,935.71 9,939.29 32.8K
14:01 9,939.40 9,941.16 9,939.30 9,941.16 20.0K
14:02 9,940.36 9,940.36 9,935.80 9,936.82 48.6K
14:03 9,937.20 9,937.20 9,936.49 9,936.62 17.5K
14:04 9,938.06 9,938.06 9,937.31 9,937.31 18.4K
14:05 9,935.81 9,935.81 9,929.88 9,929.88 44.5K
14:06 9,933.52 9,935.18 9,932.33 9,935.18 29.6K
14:07 9,938.64 9,938.64 9,934.60 9,934.85 33.1K
14:08 9,934.86 9,934.86 9,931.32 9,932.83 18.7K
14:09 9,932.84 9,933.79 9,932.84 9,933.79 11.0K
14:10 9,937.07 9,937.18 9,934.98 9,934.98 53.0K
14:11 9,933.61 9,938.61 9,933.61 9,936.69 51.1K
14:12 9,933.90 9,933.90 9,930.08 9,930.08 30.6K
14:13 9,931.09 9,935.22 9,931.09 9,933.30 37.5K
14:14 9,933.23 9,933.23 9,932.11 9,932.96 19.9K
14:15 9,932.25 9,934.49 9,931.57 9,934.24 16.3K
14:16 9,934.24 9,937.00 9,934.24 9,937.00 24.9K
14:17 9,940.04 9,940.04 9,938.51 9,938.59 23.8K
14:18 9,938.61 9,938.99 9,938.18 9,938.26 28.6K
14:19 9,937.83 9,938.12 9,935.62 9,935.62 34.0K
14:20 9,938.17 9,940.87 9,938.17 9,940.87 50.5K
14:21 9,942.02 9,945.29 9,942.02 9,945.29 25.2K
14:22 9,945.05 9,947.33 9,945.05 9,947.33 56.3K
14:23 9,948.50 9,948.50 9,946.99 9,947.81 32.9K
14:24 9,949.08 9,951.02 9,949.08 9,949.63 52.1K
14:25 9,949.63 9,951.50 9,949.63 9,951.16 33.3K
14:26 9,943.75 9,945.18 9,943.75 9,945.13 67.4K
14:27 9,947.13 9,951.37 9,947.13 9,951.37 35.5K
14:28 9,948.83 9,949.96 9,948.83 9,949.96 18.4K
14:29 9,949.88 9,950.60 9,949.88 9,950.60 36.5K
14:30 9,950.67 9,951.32 9,947.84 9,951.32 65.6K
14:31 9,951.76 9,952.05 9,950.49 9,952.05 26.5K
14:32 9,950.81 9,951.49 9,949.42 9,951.49 33.8K
14:33 9,949.99 9,949.99 9,948.25 9,948.25 30.4K
14:34 9,948.25 9,950.05 9,948.25 9,949.30 27.9K
14:35 9,948.97 9,948.98 9,948.56 9,948.98 24.5K
14:36 9,949.38 9,950.29 9,948.58 9,948.58 22.9K
14:37 9,948.30 9,950.63 9,948.30 9,950.16 40.9K
14:38 9,949.10 9,949.81 9,948.22 9,948.22 24.0K
14:39 9,949.08 9,949.48 9,949.08 9,949.45 27.5K
14:40 9,949.31 9,951.08 9,949.31 9,951.08 10.1K
14:41 9,950.89 9,950.89 9,947.88 9,947.88 28.4K
14:42 9,947.89 9,950.08 9,947.89 9,950.08 31.7K
14:43 9,950.74 9,953.25 9,950.74 9,953.05 44.1K
14:44 9,953.05 9,953.05 9,949.86 9,951.79 29.6K
14:45 9,951.92 9,951.92 9,950.50 9,950.72 42.1K
14:46 9,950.32 9,953.84 9,950.32 9,953.03 49.8K
14:47 9,953.03 9,953.76 9,953.03 9,953.76 32.2K
14:48 9,952.64 9,952.64 9,950.70 9,952.24 38.3K
14:49 9,953.09 9,953.45 9,951.28 9,953.33 28.8K
14:50 9,954.60 9,954.79 9,953.33 9,954.79 40.4K
14:51 9,954.79 9,957.56 9,954.79 9,954.80 49.6K
14:52 9,956.63 9,957.19 9,955.26 9,957.19 80.2K
14:53 9,957.19 9,960.30 9,957.19 9,960.30 39.1K
14:54 9,960.30 9,960.30 9,956.14 9,957.04 53.1K
14:55 9,956.84 9,956.84 9,954.63 9,956.63 53.5K
14:56 9,957.41 9,963.03 9,957.41 9,963.03 62.8K
14:57 9,964.56 9,964.98 9,962.94 9,964.14 57.2K
14:58 9,962.41 9,965.71 9,962.41 9,965.71 50.9K
14:59 9,965.24 9,965.24 9,960.28 9,960.28 49.0K
15:00 9,959.06 9,964.60 9,959.06 9,964.60 50.0K
15:01 9,964.60 9,964.60 9,963.22 9,963.22 54.5K
15:02 9,962.19 9,963.90 9,960.99 9,960.99 56.3K
15:03 9,960.99 9,962.03 9,960.99 9,961.34 52.8K
15:04 9,962.37 9,962.37 9,960.06 9,960.06 43.3K
15:05 9,962.24 9,962.24 9,960.93 9,960.93 73.3K
15:06 9,960.93 9,961.63 9,960.63 9,960.63 8.0K
15:07 9,960.44 9,963.60 9,960.44 9,963.60 22.2K
15:08 9,964.99 9,964.99 9,964.02 9,964.14 17.8K
15:09 9,965.70 9,966.22 9,964.75 9,966.22 44.9K
15:10 9,966.22 9,967.37 9,965.54 9,965.54 25.3K
15:11 9,966.11 9,966.13 9,965.60 9,965.61 42.6K
15:12 9,966.61 9,966.61 9,965.81 9,966.39 36.2K
15:13 9,966.39 9,967.96 9,966.39 9,967.96 34.8K
15:14 9,967.96 9,967.96 9,967.10 9,967.25 22.0K
15:15 9,968.37 9,968.37 9,965.12 9,965.60 46.0K
15:16 9,964.50 9,964.50 9,962.58 9,963.93 52.2K
15:17 9,963.93 9,963.93 9,962.05 9,963.23 33.7K
15:18 9,959.50 9,959.50 9,953.33 9,953.33 53.1K
15:19 9,953.33 9,956.65 9,953.33 9,956.65 35.3K
15:20 9,956.16 9,956.16 9,952.03 9,952.03 45.6K
15:21 9,952.03 9,953.99 9,952.03 9,953.99 29.5K
15:22 9,953.99 9,953.99 9,948.40 9,948.40 59.5K
15:23 9,947.58 9,948.43 9,947.58 9,947.86 31.1K
15:24 9,947.67 9,950.80 9,947.67 9,950.80 36.7K
15:25 9,950.80 9,951.39 9,948.90 9,951.39 30.3K
15:26 9,950.54 9,950.54 9,945.50 9,945.50 34.8K
15:27 9,944.61 9,948.13 9,944.61 9,948.13 35.4K
15:28 9,947.54 9,950.45 9,947.54 9,950.45 46.6K
15:29 9,950.45 9,950.45 9,943.68 9,943.68 44.4K
15:30 9,945.40 9,945.40 9,941.47 9,941.47 53.2K
15:31 9,941.99 9,941.99 9,937.09 9,937.09 120.1K
15:32 9,937.20 9,937.20 9,935.84 9,936.25 64.5K
15:33 9,935.81 9,941.70 9,935.81 9,941.70 40.3K
15:34 9,941.78 9,943.08 9,941.75 9,943.08 45.1K
15:35 9,943.08 9,943.08 9,938.33 9,938.33 67.6K
15:36 9,939.26 9,942.16 9,939.26 9,942.16 34.3K
15:37 9,939.70 9,939.70 9,938.17 9,938.17 69.6K
15:38 9,938.22 9,941.24 9,938.22 9,939.95 60.6K
15:39 9,939.95 9,942.75 9,939.95 9,940.24 58.0K
15:40 9,940.24 9,944.61 9,938.81 9,944.61 67.8K
15:41 9,944.61 9,947.45 9,944.61 9,947.45 49.6K
15:42 9,947.48 9,949.50 9,947.48 9,948.32 89.2K
15:43 9,948.16 9,951.07 9,947.71 9,951.07 104.7K
15:44 9,951.07 9,951.07 9,947.78 9,947.78 83.2K
15:45 9,948.23 9,949.16 9,947.53 9,949.16 84.1K
15:46 9,949.16 9,951.43 9,949.06 9,951.43 72.4K
15:47 9,951.43 9,951.81 9,951.22 9,951.22 86.3K
15:48 9,951.22 9,951.22 9,947.33 9,949.55 64.2K
15:49 9,949.55 9,949.55 9,945.97 9,947.60 102.4K
15:50 9,947.60 9,947.60 9,942.51 9,943.58 282.1K
15:51 9,940.32 9,943.64 9,939.75 9,943.64 110.0K
15:52 9,947.02 9,948.65 9,942.52 9,942.52 178.7K
15:53 9,943.12 9,943.12 9,939.07 9,941.22 123.4K
15:54 9,941.22 9,944.64 9,941.22 9,944.06 175.0K
15:55 9,938.20 9,942.19 9,938.20 9,941.05 215.2K
15:56 9,944.62 9,944.81 9,943.68 9,944.81 291.5K
15:57 9,944.74 9,944.74 9,942.65 9,942.65 243.0K
15:58 9,941.71 9,942.39 9,941.19 9,942.39 365.0K
15:59 9,942.16 9,944.95 9,942.04 9,942.04 484.3K
16:00 9,942.04 9,942.36 9,942.04 9,942.36 23,190.1K
16:01 9,942.36 9,942.36 9,942.36 9,942.36 77.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし