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 9,990.57 10,022.90 9,990.57 10,022.90 2,921.3K
09:31 10,028.62 10,031.31 10,025.64 10,025.64 59.2K
09:32 10,029.87 10,035.14 10,029.87 10,035.14 37.4K
09:33 10,028.09 10,028.09 10,017.95 10,017.95 52.8K
09:34 10,022.94 10,035.44 10,022.94 10,035.44 40.0K
09:35 10,029.50 10,029.50 10,013.69 10,013.69 62.2K
09:36 10,013.95 10,019.90 10,013.95 10,019.74 38.0K
09:37 10,011.27 10,015.30 10,011.27 10,015.30 46.9K
09:38 10,010.40 10,016.61 10,010.40 10,016.61 59.0K
09:39 10,010.96 10,010.96 10,004.23 10,004.23 29.8K
09:40 10,006.83 10,009.22 10,004.20 10,004.20 39.4K
09:41 10,004.92 10,015.22 10,004.92 10,015.22 30.2K
09:42 10,013.90 10,020.85 10,013.90 10,020.85 22.9K
09:43 10,022.84 10,031.57 10,022.84 10,031.57 32.4K
09:44 10,028.91 10,030.85 10,026.83 10,030.85 36.8K
09:45 10,025.67 10,025.67 10,023.41 10,024.08 36.7K
09:46 10,024.51 10,027.54 10,019.13 10,019.13 27.9K
09:47 10,014.25 10,014.25 10,010.57 10,012.25 34.8K
09:48 10,011.83 10,016.64 10,010.21 10,016.64 146.2K
09:49 10,016.74 10,016.97 10,014.32 10,014.32 21.2K
09:50 10,017.31 10,021.97 10,017.31 10,021.97 36.1K
09:51 10,028.56 10,029.40 10,027.69 10,027.69 34.7K
09:52 10,023.41 10,023.41 10,016.81 10,016.81 24.6K
09:53 10,018.22 10,024.26 10,018.22 10,024.26 21.0K
09:54 10,022.29 10,029.94 10,022.29 10,029.94 23.7K
09:55 10,027.60 10,027.60 10,023.65 10,023.65 45.4K
09:56 10,025.70 10,027.40 10,022.16 10,022.16 18.9K
09:57 10,018.30 10,020.22 10,014.42 10,014.42 53.2K
09:58 10,014.29 10,014.75 10,013.15 10,014.75 30.0K
09:59 10,016.35 10,019.07 10,014.45 10,019.07 26.5K
10:00 10,019.93 10,020.82 10,019.25 10,020.63 24.4K
10:01 10,021.31 10,026.87 10,021.31 10,024.04 64.6K
10:02 10,025.44 10,025.44 10,020.11 10,020.11 29.9K
10:03 10,022.32 10,024.08 10,018.50 10,018.50 43.1K
10:04 10,019.19 10,022.07 10,019.02 10,022.07 39.0K
10:05 10,023.27 10,026.38 10,023.27 10,025.64 21.5K
10:06 10,025.32 10,027.01 10,025.32 10,025.39 10.9K
10:07 10,025.70 10,025.70 10,014.23 10,014.23 65.6K
10:08 10,011.95 10,017.04 10,011.95 10,017.04 25.5K
10:09 10,021.86 10,021.98 10,019.13 10,019.13 27.4K
10:10 10,019.14 10,024.21 10,019.14 10,021.36 22.5K
10:11 10,021.50 10,026.87 10,021.50 10,026.12 25.7K
10:12 10,026.07 10,026.98 10,026.07 10,026.26 23.6K
10:13 10,024.78 10,024.78 10,019.74 10,019.74 40.7K
10:14 10,020.33 10,020.59 10,018.71 10,018.71 24.0K
10:15 10,019.02 10,023.16 10,019.02 10,023.16 23.2K
10:16 10,021.59 10,021.99 10,014.72 10,014.72 28.1K
10:17 10,015.20 10,017.57 10,015.20 10,017.57 14.3K
10:18 10,017.20 10,017.20 10,013.37 10,013.37 37.2K
10:19 10,009.41 10,009.41 10,005.26 10,005.26 34.4K
10:20 10,005.48 10,005.48 10,001.41 10,001.41 20.4K
10:21 10,001.83 10,001.83 9,999.28 9,999.37 820.5K
10:22 10,000.31 10,006.42 10,000.31 10,005.16 73.3K
10:23 10,010.21 10,010.75 10,006.72 10,010.75 80.3K
10:24 10,013.47 10,013.47 10,005.25 10,005.25 45.0K
10:25 10,006.16 10,006.45 10,003.87 10,004.68 27.5K
10:26 10,007.25 10,009.23 10,005.19 10,005.19 27.4K
10:27 10,004.49 10,008.00 10,004.49 10,005.04 27.1K
10:28 9,999.69 10,001.93 9,999.69 10,001.93 53.7K
10:29 10,001.67 10,001.67 9,998.26 9,998.26 39.1K
10:30 9,997.96 10,001.00 9,997.91 10,001.00 23.9K
10:31 9,995.44 9,995.44 9,985.24 9,985.24 73.3K
10:32 9,984.77 9,988.18 9,984.77 9,987.33 37.8K
10:33 9,990.37 9,992.19 9,989.33 9,992.19 12.3K
10:34 9,990.25 9,990.25 9,986.14 9,989.95 31.3K
10:35 9,989.23 9,989.23 9,986.48 9,988.03 32.8K
10:36 9,987.40 9,987.40 9,981.81 9,981.81 38.2K
10:37 9,982.15 9,984.81 9,982.03 9,982.03 37.5K
10:38 9,980.10 9,981.00 9,978.00 9,978.00 22.1K
10:39 9,976.40 9,976.40 9,970.51 9,971.91 36.6K
10:40 9,973.84 9,973.84 9,970.33 9,972.01 30.9K
10:41 9,976.55 9,981.06 9,976.55 9,981.06 39.8K
10:42 9,984.39 9,984.39 9,982.89 9,982.89 26.8K
10:43 9,982.49 9,990.79 9,982.49 9,990.79 30.7K
10:44 9,991.02 9,991.02 9,987.20 9,987.20 20.9K
10:45 9,987.54 9,991.11 9,987.54 9,987.54 13.8K
10:46 9,987.67 9,994.49 9,987.67 9,994.49 15.6K
10:47 9,994.94 9,997.46 9,994.94 9,996.48 23.5K
10:48 9,996.10 9,997.28 9,996.10 9,997.28 16.4K
10:49 9,997.22 9,998.86 9,997.22 9,998.86 16.6K
10:50 9,999.99 10,002.71 9,999.99 10,002.52 16.5K
10:51 9,997.91 10,000.62 9,996.54 9,996.54 27.3K
10:52 9,996.68 9,996.68 9,994.56 9,995.56 19.6K
10:53 9,994.40 9,996.68 9,994.15 9,996.68 12.5K
10:54 9,996.99 10,001.14 9,996.99 10,001.14 35.3K
10:55 10,000.46 10,002.14 9,999.54 9,999.54 40.1K
10:56 9,998.09 9,999.02 9,997.43 9,999.02 21.6K
10:57 9,998.83 9,998.83 9,995.37 9,995.37 13.3K
10:58 9,996.47 9,998.94 9,996.47 9,998.82 22.1K
10:59 9,998.43 9,999.34 9,995.54 9,995.54 31.2K
11:00 9,995.51 10,000.54 9,995.51 9,999.12 24.5K
11:01 10,001.73 10,009.78 10,001.73 10,009.78 38.5K
11:02 10,008.95 10,009.37 10,007.74 10,008.69 25.0K
11:03 10,009.18 10,009.18 10,007.23 10,008.45 12.9K
11:04 10,008.67 10,010.55 10,008.67 10,010.55 21.7K
11:05 10,011.31 10,015.65 10,011.31 10,015.65 33.0K
11:06 10,020.75 10,028.40 10,020.75 10,028.40 53.0K
11:07 10,029.26 10,037.19 10,029.26 10,037.19 65.0K
11:08 10,038.01 10,039.57 10,036.43 10,039.57 43.7K
11:09 10,038.62 10,038.62 10,034.40 10,034.40 42.3K
11:10 10,032.77 10,035.46 10,032.35 10,035.46 39.2K
11:11 10,035.37 10,038.74 10,035.37 10,037.99 36.7K
11:12 10,039.62 10,043.77 10,039.62 10,043.77 40.4K
11:13 10,044.23 10,046.57 10,043.28 10,043.71 49.9K
11:14 10,041.97 10,042.35 10,040.75 10,040.75 22.0K
11:15 10,041.14 10,041.40 10,040.28 10,040.28 19.8K
11:16 10,039.98 10,041.59 10,039.76 10,041.59 41.4K
11:17 10,040.78 10,041.46 10,038.35 10,038.92 36.0K
11:18 10,043.80 10,043.96 10,043.50 10,043.59 33.6K
11:19 10,043.91 10,043.91 10,041.47 10,041.47 13.6K
11:20 10,041.60 10,041.60 10,039.98 10,039.98 20.3K
11:21 10,040.10 10,040.10 10,034.65 10,034.65 29.2K
11:22 10,030.40 10,030.81 10,028.46 10,029.44 42.3K
11:23 10,030.29 10,031.31 10,030.29 10,030.45 30.9K
11:24 10,029.91 10,030.30 10,029.75 10,029.75 12.0K
11:25 10,029.79 10,030.09 10,027.11 10,027.11 30.3K
11:26 10,023.33 10,025.50 10,023.33 10,025.41 16.7K
11:27 10,024.55 10,025.10 10,024.55 10,025.10 13.0K
11:28 10,024.61 10,024.61 10,021.39 10,023.23 26.0K
11:29 10,021.77 10,022.82 10,019.86 10,022.82 32.5K
11:30 10,022.99 10,023.95 10,022.87 10,023.95 11.9K
11:31 10,026.32 10,031.31 10,026.32 10,031.31 24.3K
11:32 10,031.29 10,031.32 10,030.93 10,030.93 10.6K
11:33 10,030.29 10,030.36 10,029.07 10,029.07 17.2K
11:34 10,029.10 10,029.33 10,029.04 10,029.04 9.0K
11:35 10,028.90 10,028.90 10,023.77 10,023.77 26.0K
11:36 10,023.67 10,023.67 10,018.59 10,018.59 40.7K
11:37 10,018.66 10,024.73 10,018.66 10,024.73 28.9K
11:38 10,029.02 10,031.60 10,028.10 10,028.10 40.0K
11:39 10,026.64 10,027.57 10,025.07 10,027.57 14.5K
11:40 10,027.09 10,027.09 10,025.42 10,025.42 19.1K
11:41 10,024.96 10,026.68 10,024.96 10,026.62 11.9K
11:42 10,026.76 10,026.76 10,021.12 10,021.12 23.0K
11:43 10,019.56 10,019.56 10,016.40 10,016.40 11.5K
11:44 10,018.18 10,019.57 10,018.18 10,018.73 22.6K
11:45 10,018.34 10,018.34 10,017.17 10,017.17 12.8K
11:46 10,018.26 10,018.83 10,016.70 10,016.70 31.6K
11:47 10,018.75 10,020.55 10,018.75 10,020.55 18.8K
11:48 10,020.39 10,025.11 10,020.39 10,025.11 24.1K
11:49 10,025.20 10,025.62 10,020.24 10,020.24 25.6K
11:50 10,019.86 10,019.86 10,014.24 10,018.52 35.8K
11:51 10,018.60 10,024.62 10,016.83 10,024.62 43.7K
11:52 10,026.06 10,027.67 10,026.06 10,027.67 15.9K
11:53 10,028.06 10,028.06 10,018.71 10,018.96 31.2K
11:54 10,020.29 10,021.26 10,020.29 10,021.26 19.3K
11:55 10,021.82 10,022.82 10,021.18 10,022.82 12.1K
11:56 10,027.12 10,028.59 10,027.12 10,028.59 14.8K
11:57 10,026.85 10,026.88 10,026.63 10,026.77 19.4K
11:58 10,025.64 10,025.64 10,021.22 10,021.33 21.0K
11:59 10,020.82 10,020.82 10,019.19 10,019.19 10.8K
12:00 10,018.55 10,031.66 10,018.55 10,026.88 133.0K
12:01 10,026.86 10,026.86 10,022.61 10,023.75 19.8K
12:02 10,024.32 10,025.47 10,021.66 10,021.66 413.7K
12:03 10,021.05 10,021.49 10,020.36 10,021.49 16.3K
12:04 10,021.36 10,022.14 10,019.95 10,019.95 12.0K
12:05 10,019.75 10,036.22 10,018.78 10,036.22 129.3K
12:06 10,039.45 10,041.38 10,039.45 10,040.94 75.6K
12:07 10,037.87 10,041.04 10,034.19 10,041.04 38.6K
12:08 10,040.79 10,041.47 10,040.58 10,040.58 26.7K
12:09 10,044.76 10,044.76 10,040.46 10,040.46 30.2K
12:10 10,038.02 10,038.02 10,034.31 10,034.59 25.4K
12:11 10,034.68 10,034.68 10,031.14 10,032.64 37.0K
12:12 10,032.03 10,032.03 10,017.57 10,017.57 60.0K
12:13 10,017.60 10,019.48 10,017.46 10,017.46 18.9K
12:14 10,028.67 10,029.85 10,028.28 10,029.85 73.1K
12:15 10,031.53 10,032.19 10,029.27 10,029.27 22.5K
12:16 10,032.26 10,035.79 10,032.26 10,035.79 61.8K
12:17 10,035.74 10,038.07 10,035.74 10,037.14 42.0K
12:18 10,035.40 10,035.46 10,034.41 10,034.41 34.8K
12:19 10,035.17 10,039.45 10,035.17 10,039.45 82.3K
12:20 10,039.65 10,039.98 10,038.39 10,038.39 20.9K
12:21 10,037.32 10,040.77 10,034.39 10,040.77 36.0K
12:22 10,040.92 10,041.05 10,039.63 10,040.24 32.1K
12:23 10,038.87 10,038.87 10,036.22 10,037.93 38.4K
12:24 10,038.33 10,038.33 10,036.23 10,036.23 21.2K
12:25 10,035.91 10,038.87 10,035.70 10,038.24 38.3K
12:26 10,037.52 10,038.26 10,037.50 10,037.50 26.5K
12:27 10,038.57 10,040.78 10,038.57 10,040.20 26.7K
12:28 10,040.71 10,040.71 10,038.66 10,038.66 21.0K
12:29 10,039.67 10,042.08 10,039.67 10,042.08 25.7K
12:30 10,040.99 10,040.99 10,036.91 10,036.91 25.7K
12:31 10,037.22 10,038.68 10,037.22 10,038.68 10.9K
12:32 10,039.48 10,041.39 10,039.48 10,040.24 16.9K
12:33 10,040.01 10,045.11 10,039.79 10,045.11 38.7K
12:34 10,044.56 10,045.92 10,044.09 10,045.72 21.9K
12:35 10,044.84 10,046.34 10,044.67 10,045.68 23.4K
12:36 10,047.17 10,049.26 10,047.17 10,047.89 31.9K
12:37 10,046.09 10,046.09 10,041.03 10,041.31 33.6K
12:38 10,042.00 10,044.12 10,042.00 10,044.12 17.6K
12:39 10,042.74 10,044.25 10,042.74 10,043.75 25.7K
12:40 10,041.67 10,042.23 10,041.03 10,042.23 21.4K
12:41 10,041.77 10,045.64 10,041.77 10,045.64 16.7K
12:42 10,045.95 10,046.27 10,045.70 10,045.96 16.0K
12:43 10,045.66 10,045.66 10,034.48 10,034.48 97.3K
12:44 10,035.07 10,035.86 10,035.07 10,035.09 23.0K
12:45 10,035.27 10,035.94 10,035.11 10,035.11 17.0K
12:46 10,035.97 10,043.42 10,035.81 10,043.42 23.8K
12:47 10,044.84 10,049.24 10,044.84 10,048.63 22.3K
12:48 10,049.48 10,049.48 10,047.68 10,047.79 40.2K
12:49 10,047.66 10,047.66 10,043.46 10,045.41 26.2K
12:50 10,046.50 10,051.55 10,046.50 10,051.55 27.6K
12:51 10,052.42 10,053.24 10,050.42 10,053.24 32.6K
12:52 10,050.92 10,050.97 10,050.02 10,050.97 13.7K
12:53 10,053.44 10,056.44 10,053.44 10,056.44 18.9K
12:54 10,057.11 10,057.42 10,056.46 10,057.08 19.5K
12:55 10,058.66 10,060.45 10,058.66 10,060.45 35.4K
12:56 10,061.01 10,064.51 10,061.01 10,064.51 37.2K
12:57 10,064.34 10,064.82 10,062.00 10,062.00 27.1K
12:58 10,062.03 10,062.98 10,062.00 10,062.98 17.2K
12:59 10,063.80 10,064.74 10,063.80 10,064.74 30.3K
13:00 10,063.50 10,065.54 10,063.50 10,064.04 29.4K
13:01 10,064.94 10,064.94 10,063.91 10,063.91 54.1K
13:02 10,065.28 10,065.53 10,064.80 10,064.93 26.9K
13:03 10,065.31 10,065.31 10,062.34 10,062.39 25.5K
13:04 10,061.76 10,061.76 10,059.22 10,059.22 21.3K
13:05 10,058.57 10,061.14 10,058.57 10,060.68 13.2K
13:06 10,060.54 10,062.01 10,060.54 10,061.44 13.4K
13:07 10,061.21 10,062.29 10,061.00 10,062.17 13.3K
13:08 10,063.01 10,064.01 10,062.94 10,062.94 15.4K
13:09 10,063.19 10,065.37 10,063.19 10,065.02 23.8K
13:10 10,065.84 10,065.84 10,063.41 10,063.41 22.8K
13:11 10,066.04 10,066.04 10,063.14 10,063.14 28.3K
13:12 10,062.96 10,064.21 10,062.58 10,064.21 10.5K
13:13 10,063.27 10,063.42 10,063.11 10,063.11 8.2K
13:14 10,063.63 10,063.63 10,060.55 10,060.55 34.8K
13:15 10,060.68 10,060.79 10,060.51 10,060.51 13.8K
13:16 10,060.35 10,060.35 10,057.33 10,057.81 34.8K
13:17 10,058.84 10,058.84 10,058.27 10,058.27 13.7K
13:18 10,058.69 10,058.69 10,055.73 10,055.73 16.2K
13:19 10,055.58 10,055.76 10,055.49 10,055.76 14.0K
13:20 10,056.11 10,056.41 10,054.97 10,054.97 35.7K
13:21 10,054.37 10,054.37 10,051.19 10,051.52 25.0K
13:22 10,052.12 10,052.47 10,050.20 10,050.20 10.1K
13:23 10,051.24 10,052.11 10,051.24 10,051.63 15.3K
13:24 10,051.65 10,052.11 10,051.41 10,052.11 21.7K
13:25 10,053.23 10,055.10 10,053.23 10,055.10 37.6K
13:26 10,055.74 10,057.16 10,055.34 10,055.47 12.9K
13:27 10,055.43 10,055.43 10,053.06 10,053.54 14.4K
13:28 10,054.18 10,054.42 10,053.92 10,054.10 7.6K
13:29 10,055.71 10,055.71 10,052.65 10,052.65 18.3K
13:30 10,051.98 10,055.44 10,051.98 10,055.44 29.9K
13:31 10,055.83 10,055.83 10,054.76 10,055.19 10.3K
13:32 10,056.24 10,056.24 10,055.57 10,056.03 22.1K
13:33 10,056.35 10,057.65 10,056.35 10,057.49 17.3K
13:34 10,060.11 10,060.39 10,059.89 10,060.35 22.2K
13:35 10,061.40 10,062.64 10,061.20 10,061.69 36.1K
13:36 10,059.80 10,061.91 10,059.42 10,061.61 23.7K
13:37 10,061.34 10,062.28 10,061.34 10,062.28 6.2K
13:38 10,062.93 10,063.15 10,062.37 10,063.15 13.5K
13:39 10,063.09 10,064.59 10,063.02 10,064.59 24.9K
13:40 10,065.39 10,065.39 10,060.71 10,060.71 63.7K
13:41 10,058.28 10,058.28 10,057.24 10,057.24 25.6K
13:42 10,056.52 10,056.52 10,052.26 10,052.26 21.2K
13:43 10,052.59 10,053.09 10,052.59 10,053.09 9.4K
13:44 10,053.13 10,057.35 10,053.13 10,057.35 17.0K
13:45 10,056.66 10,058.67 10,056.54 10,058.67 33.0K
13:46 10,059.20 10,063.49 10,059.20 10,063.49 46.9K
13:47 10,063.99 10,069.16 10,063.99 10,069.16 40.1K
13:48 10,069.08 10,069.90 10,067.79 10,067.79 29.9K
13:49 10,066.23 10,066.50 10,065.31 10,065.31 14.3K
13:50 10,063.26 10,063.26 10,061.47 10,062.72 31.4K
13:51 10,061.42 10,063.15 10,061.42 10,063.15 13.8K
13:52 10,063.38 10,065.60 10,063.38 10,065.60 18.8K
13:53 10,065.98 10,066.86 10,064.73 10,064.73 24.3K
13:54 10,065.50 10,067.71 10,065.50 10,067.71 11.7K
13:55 10,067.84 10,068.35 10,067.82 10,068.35 17.3K
13:56 10,071.76 10,071.76 10,068.92 10,068.92 35.0K
13:57 10,065.04 10,067.04 10,065.04 10,067.04 27.0K
13:58 10,066.79 10,066.79 10,065.50 10,065.50 10.2K
13:59 10,063.68 10,063.70 10,061.95 10,061.95 24.3K
14:00 10,062.10 10,062.10 10,061.18 10,061.18 19.3K
14:01 10,062.28 10,062.28 10,061.65 10,061.72 44.0K
14:02 10,061.60 10,062.19 10,061.49 10,061.50 20.1K
14:03 10,061.74 10,063.68 10,061.74 10,063.02 21.6K
14:04 10,063.08 10,065.67 10,063.08 10,065.67 27.9K
14:05 10,067.31 10,069.44 10,067.31 10,069.44 53.9K
14:06 10,069.42 10,069.45 10,067.49 10,067.49 21.8K
14:07 10,068.25 10,068.25 10,066.10 10,066.80 30.7K
14:08 10,066.99 10,067.19 10,066.88 10,066.89 15.6K
14:09 10,067.82 10,068.45 10,067.82 10,068.30 21.0K
14:10 10,068.80 10,070.08 10,068.73 10,070.08 16.6K
14:11 10,070.18 10,070.82 10,069.65 10,070.82 22.9K
14:12 10,070.78 10,073.76 10,070.78 10,073.69 107.2K
14:13 10,072.26 10,072.26 10,068.58 10,068.58 30.4K
14:14 10,069.63 10,069.63 10,067.80 10,067.80 20.4K
14:15 10,067.83 10,067.83 10,066.46 10,066.46 18.4K
14:16 10,066.73 10,067.29 10,065.33 10,065.33 26.7K
14:17 10,065.56 10,066.60 10,065.56 10,066.60 9.4K
14:18 10,066.87 10,068.52 10,066.87 10,067.59 43.2K
14:19 10,067.08 10,068.27 10,067.03 10,068.27 12.5K
14:20 10,067.75 10,067.75 10,066.56 10,066.56 12.6K
14:21 10,068.80 10,069.72 10,068.38 10,068.38 25.6K
14:22 10,068.43 10,069.26 10,068.43 10,069.09 30.0K
14:23 10,068.85 10,068.90 10,068.27 10,068.90 11.9K
14:24 10,069.00 10,069.02 10,068.26 10,069.02 21.8K
14:25 10,068.73 10,069.74 10,068.73 10,069.74 21.0K
14:26 10,069.56 10,069.56 10,067.44 10,067.44 20.0K
14:27 10,066.23 10,066.23 10,065.57 10,065.70 81.1K
14:28 10,066.12 10,067.31 10,066.12 10,067.09 16.5K
14:29 10,067.18 10,067.18 10,062.78 10,062.78 26.6K
14:30 10,062.59 10,062.74 10,062.01 10,062.66 23.5K
14:31 10,062.96 10,063.96 10,061.82 10,063.96 15.0K
14:32 10,064.47 10,066.94 10,064.47 10,066.94 59.0K
14:33 10,066.27 10,066.66 10,066.25 10,066.66 46.9K
14:34 10,066.49 10,066.49 10,063.45 10,063.45 25.0K
14:35 10,062.82 10,063.48 10,062.79 10,063.48 16.6K
14:36 10,063.21 10,064.83 10,063.21 10,063.57 18.5K
14:37 10,063.98 10,065.24 10,062.42 10,065.24 14.8K
14:38 10,064.92 10,065.73 10,064.92 10,065.73 11.9K
14:39 10,066.49 10,067.61 10,066.49 10,067.61 13.1K
14:40 10,067.31 10,067.70 10,066.95 10,066.95 17.7K
14:41 10,067.12 10,067.12 10,065.64 10,065.64 20.0K
14:42 10,065.14 10,066.22 10,065.14 10,066.00 18.5K
14:43 10,066.13 10,066.13 10,065.54 10,065.54 16.8K
14:44 10,065.55 10,068.62 10,065.55 10,068.62 18.1K
14:45 10,068.07 10,068.07 10,067.25 10,067.25 17.4K
14:46 10,067.18 10,069.14 10,067.13 10,069.14 33.9K
14:47 10,057.89 10,062.39 10,057.89 10,062.36 151.4K
14:48 10,060.71 10,060.71 10,057.15 10,057.15 56.8K
14:49 10,060.63 10,061.06 10,059.12 10,059.12 19.6K
14:50 10,058.75 10,058.75 10,053.28 10,053.28 39.7K
14:51 10,053.49 10,053.81 10,052.73 10,053.51 15.2K
14:52 10,054.75 10,059.68 10,054.75 10,059.00 22.8K
14:53 10,059.92 10,062.74 10,059.92 10,062.74 13.8K
14:54 10,062.69 10,062.69 10,059.04 10,059.04 22.1K
14:55 10,057.14 10,057.14 10,055.14 10,055.21 25.8K
14:56 10,056.20 10,056.20 10,054.33 10,054.33 15.5K
14:57 10,054.43 10,055.11 10,053.03 10,055.11 21.6K
14:58 10,055.41 10,056.64 10,054.68 10,054.68 26.0K
14:59 10,056.08 10,056.08 10,052.77 10,052.77 27.4K
15:00 10,049.90 10,053.15 10,049.90 10,052.40 21.8K
15:01 10,051.50 10,052.16 10,049.94 10,049.94 16.1K
15:02 10,048.32 10,049.50 10,048.32 10,049.50 14.8K
15:03 10,049.24 10,051.69 10,049.24 10,050.23 22.1K
15:04 10,050.14 10,052.37 10,050.14 10,052.37 15.7K
15:05 10,050.18 10,050.18 10,048.77 10,048.77 28.6K
15:06 10,048.18 10,049.12 10,048.18 10,048.68 11.1K
15:07 10,048.99 10,048.99 10,047.66 10,047.66 28.9K
15:08 10,046.99 10,046.99 10,046.81 10,046.98 14.6K
15:09 10,046.93 10,047.86 10,046.93 10,047.37 8.8K
15:10 10,047.53 10,049.02 10,047.25 10,047.25 32.8K
15:11 10,046.65 10,046.77 10,046.50 10,046.77 9.0K
15:12 10,045.59 10,045.59 10,041.05 10,041.05 35.2K
15:13 10,041.79 10,041.79 10,037.93 10,037.93 25.6K
15:14 10,038.38 10,038.38 10,034.38 10,034.38 36.1K
15:15 10,033.60 10,036.80 10,033.60 10,036.29 48.6K
15:16 10,036.63 10,037.76 10,033.77 10,033.77 47.4K
15:17 10,033.34 10,037.45 10,032.92 10,037.45 44.0K
15:18 10,036.87 10,038.34 10,036.87 10,038.34 22.0K
15:19 10,038.68 10,038.68 10,036.67 10,036.67 46.5K
15:20 10,034.48 10,034.48 10,032.90 10,032.90 34.3K
15:21 10,030.35 10,030.35 10,025.26 10,025.26 56.2K
15:22 10,024.18 10,024.18 10,021.86 10,023.76 32.7K
15:23 10,023.80 10,027.65 10,023.80 10,027.65 42.2K
15:24 10,028.41 10,028.95 10,027.13 10,027.13 29.2K
15:25 10,025.76 10,026.38 10,023.30 10,023.30 24.0K
15:26 10,020.79 10,022.24 10,020.79 10,021.88 36.2K
15:27 10,023.89 10,025.19 10,023.89 10,025.19 24.5K
15:28 10,024.87 10,024.87 10,023.80 10,023.80 29.1K
15:29 10,023.51 10,023.51 10,021.65 10,021.65 32.6K
15:30 10,018.43 10,021.38 10,017.02 10,021.38 62.5K
15:31 10,023.54 10,025.30 10,023.41 10,023.99 46.8K
15:32 10,023.99 10,025.93 10,023.99 10,024.57 25.1K
15:33 10,023.10 10,023.10 10,021.40 10,023.09 42.5K
15:34 10,021.89 10,021.89 10,020.51 10,020.51 19.9K
15:35 10,020.80 10,024.10 10,020.80 10,023.90 49.4K
15:36 10,021.32 10,021.39 10,018.22 10,018.22 63.0K
15:37 10,019.09 10,020.46 10,018.50 10,018.50 75.7K
15:38 10,016.31 10,017.62 10,016.31 10,017.62 44.1K
15:39 10,017.27 10,019.94 10,017.27 10,019.77 43.7K
15:40 10,019.38 10,019.38 10,013.42 10,013.42 54.6K
15:41 10,011.94 10,015.98 10,011.94 10,015.98 55.2K
15:42 10,017.04 10,021.46 10,017.04 10,021.46 66.2K
15:43 10,023.80 10,023.80 10,017.59 10,017.59 55.9K
15:44 10,017.93 10,018.83 10,017.19 10,017.25 37.7K
15:45 10,017.74 10,021.94 10,017.56 10,021.49 76.1K
15:46 10,020.32 10,021.71 10,019.42 10,019.42 63.0K
15:47 10,016.75 10,017.66 10,014.63 10,014.63 61.8K
15:48 10,015.42 10,016.08 10,014.79 10,014.79 73.6K
15:49 10,013.92 10,015.32 10,013.92 10,015.32 44.6K
15:50 10,011.88 10,023.97 10,011.88 10,023.97 332.0K
15:51 10,021.16 10,021.16 10,015.48 10,015.48 104.3K
15:52 10,016.60 10,017.39 10,016.60 10,017.39 91.1K
15:53 10,016.63 10,016.63 10,014.19 10,015.06 111.1K
15:54 10,014.86 10,022.77 10,014.86 10,022.77 213.7K
15:55 10,026.66 10,026.66 10,018.21 10,018.90 266.9K
15:56 10,021.87 10,024.53 10,021.87 10,021.95 220.5K
15:57 10,023.57 10,024.53 10,021.82 10,021.82 254.9K
15:58 10,023.18 10,023.18 10,022.23 10,022.73 186.1K
15:59 10,021.11 10,025.42 10,021.11 10,024.31 338.5K
16:00 10,025.24 10,026.99 10,025.24 10,026.99 29,316.9K
16:01 10,026.99 10,026.99 10,026.99 10,026.99 68.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし