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 10,023.14 10,023.14 9,987.25 9,988.48 2,421.6K
09:31 9,985.41 9,985.41 9,974.54 9,978.40 87.5K
09:32 9,985.80 9,993.00 9,985.80 9,993.00 23.7K
09:33 9,994.17 9,998.98 9,994.17 9,998.98 32.9K
09:34 9,998.41 9,998.41 9,996.82 9,997.22 22.4K
09:35 10,007.26 10,012.10 10,001.27 10,001.27 64.8K
09:36 9,997.96 10,009.96 9,997.26 10,009.96 27.5K
09:37 10,012.82 10,017.89 10,012.82 10,016.67 40.1K
09:38 10,018.44 10,025.44 10,016.98 10,025.44 53.8K
09:39 10,030.06 10,030.06 10,027.17 10,027.17 35.5K
09:40 10,031.39 10,031.39 10,020.78 10,024.52 44.6K
09:41 10,024.40 10,032.00 10,024.40 10,032.00 34.6K
09:42 10,036.50 10,036.50 10,032.50 10,034.98 39.5K
09:43 10,036.01 10,036.01 10,031.30 10,031.30 31.3K
09:44 10,029.90 10,030.50 10,028.33 10,030.50 45.5K
09:45 10,031.95 10,031.95 10,020.63 10,020.63 69.6K
09:46 10,018.85 10,024.58 10,018.08 10,024.58 34.3K
09:47 10,024.17 10,024.17 10,015.85 10,020.64 70.9K
09:48 10,021.62 10,021.62 10,009.38 10,009.38 53.2K
09:49 10,016.99 10,024.92 10,016.99 10,024.92 40.5K
09:50 10,024.20 10,024.20 10,020.42 10,022.44 39.9K
09:51 10,020.20 10,024.90 10,019.62 10,024.90 30.9K
09:52 10,017.25 10,019.79 10,016.91 10,017.70 59.5K
09:53 10,016.40 10,016.40 10,010.13 10,010.13 47.2K
09:54 10,007.45 10,009.49 10,005.34 10,005.34 39.8K
09:55 10,008.62 10,008.62 10,003.42 10,003.42 29.1K
09:56 10,003.76 10,003.76 9,998.70 9,998.70 65.7K
09:57 10,000.81 10,001.08 10,000.81 10,000.87 32.6K
09:58 10,004.33 10,006.04 10,002.10 10,002.10 45.2K
09:59 10,000.48 10,000.48 9,996.65 9,996.65 38.4K
10:00 9,995.49 9,995.49 9,988.86 9,994.14 85.1K
10:01 9,995.95 9,997.53 9,995.95 9,996.10 26.3K
10:02 9,994.99 9,999.48 9,994.09 9,999.48 51.0K
10:03 10,000.44 10,004.57 10,000.44 10,004.57 45.4K
10:04 10,002.48 10,005.60 10,002.48 10,005.45 51.4K
10:05 10,004.90 10,007.18 10,004.77 10,006.64 26.5K
10:06 10,011.20 10,014.79 10,011.20 10,014.07 60.6K
10:07 10,013.50 10,015.91 10,012.72 10,012.72 52.5K
10:08 10,013.44 10,014.54 10,010.89 10,010.89 46.5K
10:09 10,010.57 10,011.05 10,007.82 10,011.05 24.2K
10:10 10,009.99 10,012.78 10,009.99 10,012.78 23.7K
10:11 10,011.71 10,014.48 10,009.98 10,009.98 61.4K
10:12 10,009.62 10,013.55 10,009.62 10,013.48 43.8K
10:13 10,014.29 10,016.05 10,013.15 10,014.17 31.5K
10:14 10,010.12 10,010.12 10,007.93 10,007.93 33.7K
10:15 10,007.80 10,008.80 10,006.84 10,006.84 37.9K
10:16 10,009.72 10,011.56 10,007.63 10,008.79 38.9K
10:17 10,008.96 10,010.52 10,006.55 10,007.96 26.1K
10:18 10,009.43 10,013.29 10,009.43 10,013.29 68.6K
10:19 10,015.25 10,017.88 10,015.25 10,015.46 53.6K
10:20 10,015.30 10,017.80 10,014.08 10,016.41 28.5K
10:21 10,011.42 10,017.17 10,011.42 10,017.17 25.1K
10:22 10,016.91 10,017.46 10,015.50 10,015.50 41.2K
10:23 10,013.48 10,015.00 10,013.46 10,013.46 34.3K
10:24 10,010.95 10,010.95 10,008.72 10,008.72 30.7K
10:25 10,009.72 10,012.22 10,009.72 10,011.52 23.3K
10:26 10,012.14 10,015.01 10,010.40 10,010.40 58.2K
10:27 10,009.13 10,009.69 10,007.53 10,007.53 30.5K
10:28 10,008.22 10,012.28 10,008.22 10,011.78 21.6K
10:29 10,011.85 10,014.18 10,010.40 10,014.18 35.8K
10:30 10,014.38 10,016.28 10,014.06 10,014.06 29.0K
10:31 10,012.75 10,012.75 10,005.89 10,005.89 39.5K
10:32 10,005.99 10,014.65 10,005.99 10,014.65 36.2K
10:33 10,013.03 10,013.03 10,005.92 10,005.92 41.0K
10:34 10,009.31 10,009.62 10,008.42 10,009.11 22.9K
10:35 10,008.84 10,012.15 10,008.84 10,011.67 16.3K
10:36 10,015.14 10,015.14 10,012.98 10,012.98 29.3K
10:37 10,011.03 10,011.17 10,009.48 10,009.48 28.8K
10:38 10,011.09 10,012.90 10,011.09 10,012.90 12.7K
10:39 10,011.51 10,011.51 10,007.27 10,011.18 24.7K
10:40 10,012.68 10,012.68 10,012.14 10,012.58 13.8K
10:41 10,013.61 10,013.61 10,011.83 10,012.41 25.6K
10:42 10,011.77 10,012.22 10,011.07 10,012.22 21.3K
10:43 10,013.31 10,013.31 10,010.61 10,010.61 38.3K
10:44 10,012.20 10,013.68 10,012.20 10,013.61 27.5K
10:45 10,014.37 10,014.67 10,010.81 10,012.59 24.4K
10:46 10,013.16 10,014.62 10,012.71 10,012.71 41.0K
10:47 10,012.18 10,014.53 10,011.35 10,011.35 36.3K
10:48 10,008.47 10,009.25 10,008.47 10,009.25 28.0K
10:49 10,008.58 10,012.70 10,008.58 10,012.70 21.8K
10:50 10,011.97 10,011.97 10,009.69 10,009.94 26.9K
10:51 10,009.78 10,012.06 10,009.78 10,010.70 34.8K
10:52 10,009.66 10,012.40 10,009.66 10,011.99 26.2K
10:53 10,014.45 10,014.45 10,014.19 10,014.32 15.2K
10:54 10,013.91 10,013.91 10,010.83 10,010.83 24.7K
10:55 10,010.72 10,010.72 10,005.65 10,005.65 38.5K
10:56 10,006.05 10,008.06 10,006.05 10,006.67 39.2K
10:57 10,004.53 10,007.71 10,004.47 10,007.71 46.7K
10:58 10,007.71 10,012.61 10,007.71 10,012.61 30.2K
10:59 10,014.20 10,016.14 10,013.04 10,015.29 37.0K
11:00 10,015.90 10,017.39 10,015.12 10,017.39 26.2K
11:01 10,018.53 10,018.53 10,013.37 10,013.37 25.9K
11:02 10,011.32 10,013.49 10,011.32 10,013.24 35.8K
11:03 10,012.18 10,015.09 10,010.04 10,015.09 26.3K
11:04 10,014.85 10,015.01 10,014.15 10,014.95 27.0K
11:05 10,012.84 10,012.84 10,010.25 10,010.88 21.0K
11:06 10,011.07 10,011.07 10,006.35 10,006.35 23.5K
11:07 10,007.40 10,011.07 10,007.40 10,011.07 15.9K
11:08 10,013.70 10,016.04 10,013.70 10,016.04 23.0K
11:09 10,017.20 10,019.03 10,016.93 10,019.03 23.2K
11:10 10,019.44 10,023.29 10,019.44 10,019.91 64.0K
11:11 10,019.70 10,022.26 10,019.70 10,022.26 44.8K
11:12 10,022.79 10,024.11 10,021.93 10,024.11 28.5K
11:13 10,022.68 10,022.96 10,022.68 10,022.95 22.4K
11:14 10,023.70 10,023.70 10,020.21 10,020.21 27.9K
11:15 10,021.82 10,021.82 10,020.29 10,020.29 44.6K
11:16 10,020.25 10,020.25 10,014.39 10,014.39 41.9K
11:17 10,015.29 10,018.74 10,015.29 10,018.74 34.1K
11:18 10,019.51 10,019.52 10,019.12 10,019.45 29.5K
11:19 10,022.57 10,024.49 10,022.57 10,024.18 27.0K
11:20 10,023.51 10,023.51 10,019.67 10,019.67 25.4K
11:21 10,020.57 10,021.09 10,019.67 10,019.67 27.6K
11:22 10,019.77 10,023.63 10,019.77 10,022.55 38.3K
11:23 10,022.27 10,024.16 10,022.27 10,024.16 15.2K
11:24 10,024.61 10,025.32 10,022.25 10,024.76 56.4K
11:25 10,025.50 10,028.38 10,025.50 10,028.38 55.2K
11:26 10,027.42 10,030.75 10,027.42 10,030.75 29.2K
11:27 10,030.38 10,036.17 10,030.38 10,036.17 62.5K
11:28 10,035.65 10,037.31 10,035.65 10,036.58 36.1K
11:29 10,036.90 10,040.07 10,036.90 10,040.07 40.7K
11:30 10,040.10 10,040.94 10,038.66 10,038.66 19.6K
11:31 10,034.82 10,034.82 10,032.53 10,032.53 41.9K
11:32 10,033.45 10,036.47 10,033.45 10,036.47 104.1K
11:33 10,037.09 10,040.28 10,037.08 10,040.28 45.7K
11:34 10,040.84 10,040.84 10,038.56 10,038.56 25.9K
11:35 10,037.64 10,037.64 10,034.46 10,034.46 14.2K
11:36 10,033.40 10,033.81 10,033.40 10,033.46 21.4K
11:37 10,030.31 10,030.48 10,028.09 10,030.48 27.0K
11:38 10,030.41 10,030.41 10,028.82 10,028.82 13.4K
11:39 10,028.26 10,029.93 10,027.90 10,029.93 16.3K
11:40 10,029.91 10,029.91 10,027.81 10,028.74 21.3K
11:41 10,028.33 10,028.33 10,024.49 10,024.81 35.0K
11:42 10,025.43 10,025.63 10,025.22 10,025.22 16.1K
11:43 10,024.67 10,024.67 10,023.57 10,023.74 26.6K
11:44 10,023.07 10,023.34 10,019.25 10,019.25 26.9K
11:45 10,018.67 10,019.38 10,018.42 10,018.42 45.6K
11:46 10,017.91 10,017.91 10,013.94 10,013.94 34.8K
11:47 10,015.03 10,015.83 10,014.83 10,015.83 25.8K
11:48 10,015.45 10,015.45 10,013.88 10,013.88 26.4K
11:49 10,013.36 10,013.36 10,011.86 10,012.48 23.5K
11:50 10,012.64 10,012.64 10,010.67 10,010.67 17.2K
11:51 10,010.05 10,012.55 10,008.81 10,012.55 23.2K
11:52 10,013.09 10,013.09 10,010.96 10,011.01 22.2K
11:53 10,010.54 10,013.53 10,010.54 10,012.77 21.6K
11:54 10,012.12 10,012.12 10,008.84 10,009.27 26.1K
11:55 10,009.40 10,011.02 10,009.40 10,011.02 15.9K
11:56 10,010.91 10,012.68 10,010.91 10,012.68 14.2K
11:57 10,014.82 10,015.15 10,014.24 10,015.11 19.5K
11:58 10,014.19 10,014.60 10,013.20 10,013.20 14.1K
11:59 10,011.86 10,011.86 10,007.53 10,008.78 23.9K
12:00 10,008.93 10,009.19 10,006.77 10,006.88 24.6K
12:01 10,006.81 10,006.81 10,001.08 10,001.08 24.4K
12:02 10,002.34 10,003.37 10,002.34 10,002.55 27.5K
12:03 10,001.94 10,004.12 10,001.94 10,004.12 15.9K
12:04 10,004.62 10,004.62 10,002.65 10,002.65 20.7K
12:05 10,002.29 10,002.29 9,997.97 9,997.97 27.6K
12:06 9,997.36 9,997.36 9,995.48 9,995.48 26.5K
12:07 9,994.51 9,996.17 9,992.96 9,996.17 36.2K
12:08 9,996.71 9,996.71 9,992.98 9,993.39 31.2K
12:09 9,994.17 9,995.26 9,994.17 9,994.85 13.0K
12:10 9,995.23 9,996.13 9,995.23 9,996.13 27.5K
12:11 9,995.84 9,997.14 9,995.84 9,996.82 33.1K
12:12 9,996.62 9,996.96 9,993.74 9,993.74 22.4K
12:13 9,993.93 9,993.93 9,993.40 9,993.40 15.6K
12:14 9,993.31 9,993.66 9,992.94 9,992.94 14.4K
12:15 9,992.66 9,993.85 9,992.66 9,993.61 15.3K
12:16 9,994.33 9,996.52 9,994.33 9,994.89 30.4K
12:17 9,993.60 9,994.70 9,993.35 9,994.70 16.5K
12:18 9,994.81 9,994.81 9,994.14 9,994.21 26.9K
12:19 9,994.19 9,995.55 9,994.19 9,994.79 21.7K
12:20 9,996.04 9,997.83 9,996.04 9,997.30 21.7K
12:21 9,996.99 9,999.34 9,996.96 9,999.34 13.1K
12:22 9,996.10 9,999.31 9,996.10 9,999.31 26.9K
12:23 10,000.07 10,000.07 9,998.76 9,998.76 12.8K
12:24 9,997.95 10,000.75 9,997.95 10,000.75 20.5K
12:25 10,000.16 10,000.16 9,999.82 10,000.03 8.5K
12:26 10,000.14 10,002.08 10,000.14 10,001.39 18.7K
12:27 10,001.20 10,001.96 10,000.18 10,000.18 13.2K
12:28 10,000.12 10,001.22 9,999.83 10,001.15 13.9K
12:29 10,000.56 10,000.56 10,000.05 10,000.05 13.0K
12:30 10,000.26 10,002.40 10,000.26 10,002.40 19.6K
12:31 10,001.17 10,003.40 10,001.17 10,003.40 30.7K
12:32 10,004.81 10,004.81 10,004.45 10,004.61 16.7K
12:33 10,003.65 10,005.53 10,003.65 10,005.45 22.5K
12:34 10,005.61 10,007.78 10,005.61 10,007.78 37.5K
12:35 10,009.49 10,009.78 10,008.15 10,008.15 28.5K
12:36 10,006.46 10,006.46 10,002.01 10,002.39 37.3K
12:37 10,001.92 10,001.92 9,999.62 9,999.62 20.9K
12:38 9,998.60 9,998.60 9,997.07 9,997.51 21.3K
12:39 9,996.98 9,996.98 9,991.84 9,991.84 31.5K
12:40 9,993.50 9,994.58 9,992.16 9,992.16 32.1K
12:41 9,992.48 9,994.49 9,991.97 9,994.49 24.6K
12:42 9,995.94 9,995.98 9,994.55 9,994.55 15.3K
12:43 9,996.59 9,998.44 9,996.59 9,998.44 16.3K
12:44 9,998.23 9,998.96 9,998.23 9,998.96 15.1K
12:45 9,998.62 9,998.81 9,998.01 9,998.01 20.5K
12:46 9,997.39 9,997.39 9,992.93 9,992.93 26.4K
12:47 9,990.69 9,991.55 9,990.69 9,991.55 17.9K
12:48 9,991.04 9,991.04 9,989.59 9,989.59 22.3K
12:49 9,990.11 9,993.96 9,990.11 9,993.96 19.4K
12:50 9,993.13 9,993.23 9,991.61 9,991.79 17.7K
12:51 9,992.61 9,993.76 9,991.96 9,992.20 35.5K
12:52 9,992.72 9,993.17 9,990.67 9,990.67 22.5K
12:53 9,991.11 9,991.11 9,990.59 9,990.91 7.8K
12:54 9,990.45 9,993.32 9,990.45 9,993.08 25.4K
12:55 9,993.38 9,994.36 9,992.71 9,992.71 15.4K
12:56 9,994.09 9,996.59 9,994.09 9,995.62 15.6K
12:57 9,993.28 9,993.28 9,989.51 9,990.41 19.8K
12:58 9,990.64 9,993.42 9,990.64 9,993.42 11.2K
12:59 9,992.85 9,992.85 9,991.30 9,991.30 22.0K
13:00 9,991.48 9,991.70 9,990.58 9,991.70 34.7K
13:01 9,990.95 9,992.30 9,989.69 9,990.10 32.3K
13:02 9,991.44 9,993.24 9,991.44 9,993.24 28.5K
13:03 9,993.82 9,993.82 9,992.51 9,993.15 14.2K
13:04 9,992.10 9,992.10 9,989.47 9,989.47 13.9K
13:05 9,989.06 9,990.06 9,986.26 9,990.06 31.5K
13:06 9,990.87 9,991.34 9,990.22 9,990.92 16.9K
13:07 9,990.86 9,992.74 9,990.72 9,992.59 13.8K
13:08 9,992.44 9,992.44 9,988.30 9,988.30 24.5K
13:09 9,987.47 9,987.47 9,985.05 9,985.05 23.0K
13:10 9,982.68 9,984.02 9,982.68 9,984.02 30.7K
13:11 9,982.13 9,982.13 9,978.51 9,978.51 30.9K
13:12 9,979.27 9,979.27 9,977.60 9,977.65 19.5K
13:13 9,975.43 9,979.16 9,975.43 9,979.16 25.5K
13:14 9,980.19 9,984.04 9,980.19 9,984.04 31.9K
13:15 9,983.35 9,985.76 9,983.35 9,985.76 17.2K
13:16 9,987.55 9,988.00 9,987.34 9,987.34 29.9K
13:17 9,988.01 9,990.04 9,988.01 9,990.04 19.3K
13:18 9,989.57 9,991.16 9,989.57 9,991.16 20.1K
13:19 9,990.83 9,993.90 9,990.83 9,993.90 28.1K
13:20 9,993.89 9,994.99 9,993.89 9,994.99 22.4K
13:21 9,993.20 9,993.68 9,992.78 9,993.68 17.8K
13:22 9,994.51 9,995.31 9,994.51 9,995.25 13.5K
13:23 9,995.04 9,996.04 9,991.91 9,991.91 28.2K
13:24 9,987.38 9,987.38 9,985.49 9,985.66 34.0K
13:25 9,989.29 9,989.29 9,987.07 9,987.44 20.2K
13:26 9,988.99 9,989.78 9,988.99 9,989.78 6.8K
13:27 9,989.44 9,991.57 9,989.44 9,991.57 10.9K
13:28 9,992.17 9,993.24 9,992.17 9,993.24 7.3K
13:29 9,993.40 9,993.81 9,992.47 9,993.81 22.9K
13:30 9,994.27 9,996.42 9,978.82 9,979.34 134.4K
13:31 9,985.35 9,985.35 9,973.06 9,973.06 79.3K
13:32 9,974.39 9,979.96 9,972.65 9,979.96 44.1K
13:33 9,978.50 9,978.50 9,973.71 9,977.70 42.7K
13:34 9,977.41 9,978.67 9,977.41 9,978.32 14.9K
13:35 9,973.10 9,977.70 9,972.54 9,977.70 28.6K
13:36 9,977.62 9,977.62 9,975.30 9,975.30 19.0K
13:37 9,977.35 9,982.52 9,975.40 9,982.52 47.2K
13:38 9,981.33 9,981.73 9,981.07 9,981.07 32.7K
13:39 9,978.70 9,978.70 9,975.62 9,975.62 40.3K
13:40 9,970.72 9,971.16 9,965.78 9,965.78 66.8K
13:41 9,962.43 9,962.43 9,957.95 9,958.54 73.1K
13:42 9,955.28 9,962.71 9,955.28 9,962.71 34.2K
13:43 9,965.43 9,966.47 9,965.43 9,965.55 97.1K
13:44 9,964.32 9,964.32 9,961.74 9,962.65 38.8K
13:45 9,959.91 9,959.91 9,952.43 9,952.43 72.6K
13:46 9,952.81 9,952.81 9,950.27 9,950.27 47.9K
13:47 9,950.37 9,950.37 9,942.60 9,942.60 51.5K
13:48 9,940.92 9,942.34 9,938.28 9,942.34 58.0K
13:49 9,942.31 9,942.72 9,939.10 9,939.10 25.6K
13:50 9,938.31 9,938.96 9,933.09 9,933.09 38.7K
13:51 9,935.30 9,937.67 9,932.17 9,932.17 112.0K
13:52 9,932.65 9,936.51 9,932.65 9,936.51 53.7K
13:53 9,936.30 9,941.79 9,936.30 9,940.59 24.2K
13:54 9,940.09 9,940.09 9,932.41 9,932.41 40.3K
13:55 9,931.58 9,931.58 9,927.53 9,927.53 41.4K
13:56 9,928.97 9,928.97 9,921.98 9,925.00 39.7K
13:57 9,924.18 9,924.18 9,921.79 9,922.08 81.0K
13:58 9,918.00 9,920.72 9,916.44 9,916.44 72.9K
13:59 9,922.29 9,922.29 9,913.48 9,913.48 40.1K
14:00 9,915.79 9,937.98 9,915.79 9,937.98 118.8K
14:01 9,941.79 9,941.79 9,935.04 9,935.04 46.4K
14:02 9,932.80 9,932.80 9,929.41 9,929.41 31.0K
14:03 9,932.00 9,938.01 9,932.00 9,937.49 69.2K
14:04 9,937.82 9,939.57 9,936.97 9,936.97 14.9K
14:05 9,935.88 9,939.48 9,935.88 9,937.68 29.4K
14:06 9,937.46 9,939.09 9,936.74 9,939.09 33.5K
14:07 9,942.03 9,942.03 9,938.64 9,939.53 29.7K
14:08 9,937.98 9,937.98 9,935.53 9,936.22 27.0K
14:09 9,936.59 9,936.59 9,932.13 9,935.47 26.9K
14:10 9,937.81 9,944.59 9,937.81 9,944.59 30.0K
14:11 9,943.89 9,945.62 9,943.89 9,944.11 26.3K
14:12 9,943.09 9,943.62 9,942.67 9,943.62 16.3K
14:13 9,942.13 9,942.13 9,938.24 9,938.24 36.6K
14:14 9,937.73 9,943.78 9,937.73 9,942.02 25.3K
14:15 9,941.21 9,946.23 9,941.21 9,944.28 40.7K
14:16 9,942.26 9,942.26 9,932.88 9,932.88 39.1K
14:17 9,933.38 9,933.43 9,927.33 9,928.29 46.4K
14:18 9,927.50 9,931.66 9,922.68 9,922.68 36.9K
14:19 9,922.78 9,924.50 9,922.78 9,924.50 18.4K
14:20 9,925.59 9,926.98 9,924.78 9,924.78 23.8K
14:21 9,925.20 9,930.21 9,922.43 9,930.21 36.7K
14:22 9,933.53 9,933.85 9,930.90 9,930.90 26.1K
14:23 9,937.24 9,945.50 9,937.24 9,945.50 29.2K
14:24 9,944.65 9,947.95 9,944.65 9,947.95 38.7K
14:25 9,947.68 9,947.68 9,946.02 9,946.02 32.6K
14:26 9,948.04 9,948.39 9,946.82 9,948.39 27.0K
14:27 9,950.18 9,953.42 9,950.18 9,953.42 30.7K
14:28 9,952.83 9,956.95 9,952.83 9,956.95 40.9K
14:29 9,955.46 9,955.46 9,953.94 9,954.80 33.6K
14:30 9,954.09 9,954.80 9,953.70 9,954.52 19.4K
14:31 9,951.17 9,952.04 9,949.74 9,951.67 52.8K
14:32 9,949.72 9,949.72 9,945.76 9,945.76 42.1K
14:33 9,948.19 9,948.19 9,947.37 9,947.37 31.4K
14:34 9,947.94 9,950.14 9,946.65 9,950.14 42.5K
14:35 9,946.84 9,946.84 9,941.43 9,941.43 46.1K
14:36 9,941.85 9,945.77 9,941.85 9,945.77 37.1K
14:37 9,945.51 9,945.64 9,942.05 9,942.05 56.6K
14:38 9,940.32 9,940.32 9,934.10 9,934.10 52.4K
14:39 9,932.15 9,935.38 9,932.15 9,935.38 55.5K
14:40 9,935.62 9,935.83 9,935.13 9,935.17 31.3K
14:41 9,937.62 9,937.62 9,932.73 9,932.73 41.8K
14:42 9,931.88 9,934.26 9,931.88 9,934.26 27.6K
14:43 9,933.66 9,933.66 9,928.36 9,928.89 63.5K
14:44 9,928.60 9,931.82 9,928.60 9,931.82 19.4K
14:45 9,932.21 9,934.81 9,932.21 9,934.81 22.5K
14:46 9,933.49 9,933.50 9,927.74 9,933.50 54.3K
14:47 9,929.87 9,930.62 9,929.87 9,930.26 33.0K
14:48 9,928.36 9,928.36 9,925.79 9,925.79 20.9K
14:49 9,928.84 9,928.84 9,925.69 9,925.69 24.6K
14:50 9,924.28 9,924.50 9,922.05 9,922.05 42.8K
14:51 9,921.84 9,924.79 9,921.84 9,924.79 18.3K
14:52 9,923.51 9,923.84 9,922.79 9,923.84 23.5K
14:53 9,920.78 9,924.67 9,920.78 9,924.25 72.7K
14:54 9,921.94 9,923.45 9,921.94 9,923.44 15.3K
14:55 9,924.14 9,926.07 9,924.01 9,925.74 23.3K
14:56 9,928.79 9,928.91 9,927.60 9,928.91 29.6K
14:57 9,928.40 9,928.64 9,926.69 9,928.64 39.1K
14:58 9,930.03 9,930.03 9,927.20 9,927.20 18.9K
14:59 9,925.90 9,926.31 9,924.23 9,924.41 26.2K
15:00 9,923.74 9,924.85 9,923.61 9,924.85 35.2K
15:01 9,926.71 9,928.93 9,926.71 9,928.93 27.3K
15:02 9,928.42 9,930.52 9,925.62 9,925.62 34.3K
15:03 9,926.86 9,927.95 9,926.86 9,927.76 11.1K
15:04 9,925.98 9,925.98 9,922.53 9,922.72 37.9K
15:05 9,921.70 9,927.04 9,921.70 9,926.48 45.7K
15:06 9,927.94 9,928.36 9,924.20 9,924.20 20.8K
15:07 9,922.75 9,923.33 9,922.16 9,923.33 20.5K
15:08 9,921.79 9,922.78 9,921.73 9,921.73 30.6K
15:09 9,921.98 9,921.98 9,917.60 9,917.60 30.4K
15:10 9,915.15 9,915.17 9,911.41 9,911.41 47.1K
15:11 9,911.57 9,911.57 9,907.62 9,907.62 43.4K
15:12 9,907.76 9,912.88 9,907.76 9,911.18 61.3K
15:13 9,916.07 9,916.80 9,911.33 9,914.27 39.2K
15:14 9,914.72 9,917.49 9,913.19 9,917.10 29.9K
15:15 9,916.35 9,916.35 9,913.42 9,913.42 30.8K
15:16 9,915.42 9,917.27 9,914.27 9,914.27 28.2K
15:17 9,914.69 9,915.71 9,914.69 9,915.71 23.0K
15:18 9,913.60 9,913.60 9,907.79 9,907.79 39.2K
15:19 9,910.55 9,910.89 9,907.93 9,907.93 37.8K
15:20 9,906.25 9,906.25 9,902.43 9,903.40 57.3K
15:21 9,902.29 9,903.92 9,901.26 9,901.26 46.6K
15:22 9,901.26 9,902.89 9,901.26 9,902.66 33.4K
15:23 9,902.63 9,904.43 9,902.50 9,903.24 28.1K
15:24 9,902.54 9,902.54 9,896.76 9,896.76 48.4K
15:25 9,896.07 9,898.75 9,895.03 9,898.75 80.0K
15:26 9,898.63 9,901.60 9,898.63 9,901.55 53.6K
15:27 9,901.34 9,902.30 9,900.33 9,900.33 31.9K
15:28 9,903.46 9,905.61 9,903.46 9,905.61 58.9K
15:29 9,902.72 9,902.72 9,899.18 9,901.61 37.2K
15:30 9,900.40 9,909.37 9,900.40 9,909.37 62.5K
15:31 9,911.62 9,913.97 9,909.56 9,909.56 50.4K
15:32 9,909.09 9,913.65 9,908.63 9,913.65 48.0K
15:33 9,915.22 9,919.96 9,915.22 9,919.96 44.4K
15:34 9,915.81 9,915.81 9,911.58 9,914.45 61.5K
15:35 9,915.54 9,915.94 9,913.56 9,915.94 55.3K
15:36 9,916.26 9,917.60 9,914.47 9,914.47 46.3K
15:37 9,916.54 9,916.54 9,911.22 9,911.22 37.3K
15:38 9,912.63 9,918.43 9,912.63 9,918.43 64.1K
15:39 9,915.77 9,918.24 9,915.77 9,918.24 42.3K
15:40 9,920.12 9,923.37 9,920.12 9,922.58 71.4K
15:41 9,924.43 9,927.52 9,924.43 9,925.73 50.5K
15:42 9,923.97 9,926.76 9,923.97 9,924.04 41.9K
15:43 9,924.40 9,927.46 9,924.40 9,927.46 63.4K
15:44 9,927.39 9,929.48 9,927.39 9,928.88 43.4K
15:45 9,925.96 9,926.73 9,923.90 9,926.73 88.7K
15:46 9,927.39 9,927.57 9,924.53 9,924.53 47.2K
15:47 9,922.56 9,926.39 9,922.56 9,926.39 66.9K
15:48 9,925.00 9,925.05 9,922.65 9,922.65 164.5K
15:49 9,924.25 9,926.99 9,924.25 9,926.99 87.2K
15:50 9,930.35 9,959.44 9,930.35 9,959.44 450.6K
15:51 9,957.29 9,959.45 9,957.29 9,959.45 214.6K
15:52 9,960.61 9,964.73 9,960.61 9,961.32 143.8K
15:53 9,963.90 9,965.90 9,963.71 9,963.71 99.0K
15:54 9,966.53 9,973.90 9,966.53 9,973.90 184.9K
15:55 9,975.49 9,975.49 9,964.45 9,969.76 357.8K
15:56 9,974.69 9,983.92 9,974.69 9,983.92 325.9K
15:57 9,986.14 9,989.73 9,986.14 9,989.53 308.6K
15:58 9,988.55 9,989.24 9,984.51 9,987.14 358.5K
15:59 9,987.62 9,990.01 9,987.62 9,990.01 522.4K
16:00 9,986.10 9,990.57 9,986.10 9,990.57 27,225.4K
16:01 9,990.57 9,990.57 9,990.57 9,990.57 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし