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 10,673.48 10,673.48 10,628.46 10,631.38 1,172.1K
09:31 10,636.81 10,636.81 10,617.35 10,617.35 48.8K
09:32 10,614.72 10,623.76 10,614.72 10,621.01 42.6K
09:33 10,627.22 10,639.06 10,627.22 10,639.06 32.2K
09:34 10,643.21 10,648.87 10,643.21 10,648.87 25.9K
09:35 10,646.67 10,647.72 10,638.64 10,638.64 45.4K
09:36 10,640.91 10,648.97 10,640.91 10,648.97 17.3K
09:37 10,651.00 10,652.10 10,650.34 10,652.10 22.0K
09:38 10,652.00 10,652.00 10,649.74 10,651.46 14.1K
09:39 10,650.23 10,650.85 10,650.23 10,650.38 33.2K
09:40 10,648.43 10,648.43 10,646.43 10,646.43 27.6K
09:41 10,645.94 10,646.43 10,643.14 10,643.14 22.7K
09:42 10,643.47 10,644.26 10,642.27 10,644.09 28.3K
09:43 10,645.38 10,646.49 10,645.38 10,645.85 28.0K
09:44 10,647.05 10,650.49 10,647.05 10,648.30 31.8K
09:45 10,650.17 10,653.12 10,650.17 10,651.98 47.7K
09:46 10,647.58 10,647.58 10,640.11 10,640.11 45.2K
09:47 10,641.26 10,641.26 10,638.90 10,639.57 33.9K
09:48 10,641.20 10,642.77 10,639.75 10,642.77 26.7K
09:49 10,642.66 10,642.66 10,638.56 10,641.88 24.7K
09:50 10,642.41 10,642.41 10,636.55 10,636.55 39.4K
09:51 10,639.56 10,639.56 10,634.49 10,634.49 52.2K
09:52 10,634.34 10,634.34 10,629.23 10,629.23 87.0K
09:53 10,629.84 10,630.16 10,629.04 10,630.16 21.6K
09:54 10,629.65 10,635.41 10,629.65 10,635.41 17.5K
09:55 10,635.77 10,639.31 10,635.77 10,637.60 33.5K
09:56 10,637.36 10,639.36 10,637.36 10,639.03 25.8K
09:57 10,637.56 10,640.16 10,637.56 10,640.16 17.7K
09:58 10,642.90 10,643.19 10,639.89 10,639.89 25.4K
09:59 10,640.35 10,642.20 10,640.35 10,642.20 18.6K
10:00 10,641.63 10,645.66 10,641.63 10,645.66 67.8K
10:01 10,647.58 10,648.43 10,646.95 10,648.43 39.6K
10:02 10,647.05 10,647.05 10,639.36 10,639.36 44.8K
10:03 10,640.80 10,640.80 10,639.78 10,639.78 23.5K
10:04 10,637.50 10,637.50 10,632.40 10,632.40 35.6K
10:05 10,629.14 10,629.14 10,624.71 10,624.71 73.7K
10:06 10,624.59 10,626.64 10,623.15 10,623.81 21.3K
10:07 10,621.31 10,623.80 10,620.41 10,623.80 30.8K
10:08 10,626.79 10,632.58 10,626.79 10,630.24 27.9K
10:09 10,631.78 10,632.18 10,629.15 10,629.15 41.9K
10:10 10,628.57 10,628.81 10,628.42 10,628.51 26.4K
10:11 10,628.15 10,631.39 10,628.15 10,630.29 42.6K
10:12 10,630.99 10,633.86 10,630.99 10,633.86 16.2K
10:13 10,632.34 10,632.34 10,628.79 10,628.79 59.4K
10:14 10,629.76 10,632.42 10,629.50 10,632.42 21.1K
10:15 10,631.33 10,631.33 10,628.16 10,628.58 13.5K
10:16 10,631.78 10,633.38 10,631.78 10,633.38 22.9K
10:17 10,635.27 10,636.06 10,633.40 10,633.40 29.2K
10:18 10,633.24 10,634.73 10,633.24 10,633.99 37.5K
10:19 10,634.58 10,635.79 10,634.58 10,635.79 26.9K
10:20 10,636.32 10,636.32 10,635.69 10,635.71 22.8K
10:21 10,637.93 10,638.22 10,637.59 10,637.59 19.9K
10:22 10,637.62 10,638.43 10,634.33 10,634.33 33.5K
10:23 10,634.09 10,634.81 10,633.83 10,634.81 16.4K
10:24 10,633.67 10,633.67 10,630.73 10,633.34 28.2K
10:25 10,634.25 10,636.96 10,634.23 10,636.96 25.8K
10:26 10,637.55 10,640.06 10,637.55 10,639.91 29.9K
10:27 10,640.40 10,640.40 10,639.31 10,639.31 34.2K
10:28 10,640.08 10,640.08 10,636.92 10,638.01 26.3K
10:29 10,638.32 10,639.30 10,638.32 10,639.30 17.0K
10:30 10,638.02 10,641.24 10,638.02 10,641.21 21.7K
10:31 10,639.55 10,639.98 10,638.90 10,639.07 23.4K
10:32 10,639.99 10,642.09 10,639.70 10,642.09 22.8K
10:33 10,641.27 10,641.27 10,639.95 10,640.81 16.0K
10:34 10,640.91 10,642.30 10,640.91 10,641.39 22.2K
10:35 10,641.93 10,644.58 10,641.12 10,644.58 21.8K
10:36 10,643.93 10,644.25 10,643.33 10,643.65 43.4K
10:37 10,643.69 10,645.83 10,642.39 10,645.83 32.6K
10:38 10,643.74 10,646.82 10,643.74 10,646.82 21.0K
10:39 10,648.71 10,654.31 10,648.71 10,654.31 82.5K
10:40 10,653.44 10,656.41 10,653.44 10,656.41 24.7K
10:41 10,655.99 10,659.70 10,655.99 10,659.70 36.2K
10:42 10,659.80 10,659.80 10,658.70 10,659.67 27.3K
10:43 10,661.15 10,661.15 10,657.73 10,657.81 36.2K
10:44 10,658.78 10,660.73 10,658.78 10,660.73 16.8K
10:45 10,661.49 10,661.49 10,660.13 10,660.65 21.8K
10:46 10,660.76 10,660.76 10,659.45 10,659.45 15.7K
10:47 10,659.30 10,659.30 10,658.64 10,659.22 16.7K
10:48 10,658.16 10,658.58 10,658.16 10,658.45 11.7K
10:49 10,657.95 10,658.57 10,657.67 10,658.57 8.8K
10:50 10,658.84 10,658.94 10,657.81 10,657.81 11.6K
10:51 10,658.61 10,658.61 10,658.00 10,658.00 16.6K
10:52 10,658.02 10,658.52 10,654.61 10,654.61 23.3K
10:53 10,654.64 10,654.64 10,654.52 10,654.56 11.8K
10:54 10,654.42 10,656.19 10,654.34 10,656.19 14.6K
10:55 10,656.31 10,658.14 10,656.31 10,658.14 18.9K
10:56 10,658.29 10,658.84 10,658.28 10,658.84 10.7K
10:57 10,659.05 10,660.91 10,659.05 10,660.91 11.4K
10:58 10,660.50 10,662.12 10,660.50 10,661.29 14.6K
10:59 10,662.90 10,663.12 10,662.82 10,663.12 75.6K
11:00 10,664.28 10,665.43 10,664.28 10,665.43 21.7K
11:01 10,664.53 10,664.64 10,664.02 10,664.02 16.9K
11:02 10,664.71 10,665.57 10,664.71 10,665.57 18.7K
11:03 10,666.25 10,666.59 10,665.79 10,666.59 25.0K
11:04 10,666.67 10,667.08 10,666.35 10,667.08 10.8K
11:05 10,666.69 10,666.97 10,666.16 10,666.97 28.7K
11:06 10,666.51 10,666.81 10,664.52 10,665.75 96.9K
11:07 10,666.20 10,666.20 10,664.74 10,664.74 14.7K
11:08 10,664.96 10,664.96 10,664.22 10,664.22 11.1K
11:09 10,664.19 10,664.30 10,662.88 10,662.88 9.2K
11:10 10,662.64 10,663.17 10,662.57 10,663.17 9.4K
11:11 10,664.10 10,665.22 10,664.10 10,665.22 63.0K
11:12 10,664.32 10,665.47 10,664.32 10,665.09 7.1K
11:13 10,664.76 10,664.76 10,663.86 10,663.98 11.8K
11:14 10,663.78 10,663.78 10,662.74 10,663.64 11.7K
11:15 10,663.71 10,664.58 10,663.71 10,664.58 12.5K
11:16 10,665.04 10,665.04 10,664.77 10,665.00 15.9K
11:17 10,665.07 10,668.43 10,664.92 10,668.43 29.9K
11:18 10,668.41 10,669.40 10,668.41 10,668.93 17.0K
11:19 10,669.28 10,669.28 10,668.18 10,668.27 17.5K
11:20 10,668.59 10,669.55 10,668.59 10,669.55 16.0K
11:21 10,669.52 10,670.80 10,669.52 10,670.80 14.4K
11:22 10,673.06 10,674.11 10,673.06 10,674.11 41.0K
11:23 10,674.82 10,675.83 10,674.82 10,675.83 24.4K
11:24 10,677.43 10,678.62 10,677.43 10,678.62 22.9K
11:25 10,678.66 10,679.31 10,678.66 10,679.11 26.7K
11:26 10,678.27 10,678.73 10,678.27 10,678.73 13.6K
11:27 10,677.45 10,677.45 10,676.57 10,676.70 20.7K
11:28 10,675.95 10,675.95 10,673.75 10,673.75 20.5K
11:29 10,673.84 10,675.09 10,673.84 10,673.89 13.8K
11:30 10,674.18 10,674.64 10,673.34 10,673.57 33.4K
11:31 10,673.89 10,675.04 10,673.89 10,674.96 20.5K
11:32 10,674.50 10,674.50 10,672.15 10,672.15 24.1K
11:33 10,671.80 10,673.72 10,671.63 10,673.72 37.3K
11:34 10,673.92 10,673.92 10,672.83 10,672.83 22.1K
11:35 10,672.59 10,672.59 10,669.75 10,670.80 43.2K
11:36 10,671.67 10,671.98 10,671.64 10,671.98 23.9K
11:37 10,672.69 10,672.89 10,671.67 10,671.67 16.0K
11:38 10,669.03 10,669.03 10,667.20 10,667.20 43.3K
11:39 10,666.60 10,666.87 10,666.41 10,666.41 29.1K
11:40 10,666.69 10,666.74 10,666.31 10,666.74 11.8K
11:41 10,667.07 10,668.70 10,667.07 10,668.56 16.5K
11:42 10,668.51 10,668.51 10,666.27 10,666.27 19.2K
11:43 10,666.42 10,667.04 10,666.36 10,666.36 31.5K
11:44 10,666.50 10,667.35 10,666.50 10,666.61 11.2K
11:45 10,666.75 10,668.51 10,666.64 10,668.51 47.0K
11:46 10,668.53 10,672.86 10,668.53 10,672.86 26.7K
11:47 10,673.60 10,673.60 10,671.76 10,671.76 14.5K
11:48 10,673.27 10,674.68 10,673.27 10,674.68 33.1K
11:49 10,674.81 10,674.81 10,673.77 10,674.09 7.9K
11:50 10,674.09 10,675.06 10,674.04 10,675.06 23.0K
11:51 10,676.57 10,677.49 10,676.57 10,677.49 28.7K
11:52 10,677.53 10,679.36 10,677.53 10,679.36 18.7K
11:53 10,679.66 10,680.40 10,679.66 10,680.40 11.3K
11:54 10,680.35 10,681.03 10,680.35 10,681.03 24.4K
11:55 10,681.46 10,681.46 10,680.15 10,680.27 12.6K
11:56 10,680.33 10,680.88 10,680.33 10,680.38 8.6K
11:57 10,680.38 10,681.15 10,680.38 10,680.55 23.7K
11:58 10,680.65 10,680.65 10,679.82 10,680.26 32.6K
11:59 10,680.74 10,681.57 10,680.74 10,681.11 16.0K
12:00 10,680.93 10,683.05 10,680.93 10,683.05 31.2K
12:01 10,683.12 10,684.01 10,682.57 10,684.01 28.5K
12:02 10,684.54 10,686.29 10,684.54 10,685.20 24.6K
12:03 10,685.63 10,685.94 10,685.63 10,685.81 12.2K
12:04 10,686.30 10,686.30 10,685.60 10,685.78 16.8K
12:05 10,685.88 10,685.88 10,685.34 10,685.34 4.9K
12:06 10,685.40 10,687.70 10,685.40 10,687.70 12.3K
12:07 10,687.60 10,687.75 10,686.51 10,686.51 19.4K
12:08 10,686.81 10,687.27 10,686.69 10,686.69 15.4K
12:09 10,685.72 10,685.72 10,684.27 10,684.27 23.1K
12:10 10,684.19 10,684.55 10,683.12 10,683.12 30.8K
12:11 10,683.76 10,684.16 10,683.02 10,683.02 14.2K
12:12 10,682.74 10,685.13 10,682.74 10,685.02 19.7K
12:13 10,684.42 10,685.13 10,684.42 10,685.05 11.8K
12:14 10,683.76 10,683.93 10,683.33 10,683.93 38.0K
12:15 10,683.63 10,683.63 10,682.69 10,682.69 23.8K
12:16 10,682.89 10,682.89 10,682.07 10,682.07 7.2K
12:17 10,682.31 10,682.51 10,682.31 10,682.48 13.1K
12:18 10,682.65 10,682.96 10,682.65 10,682.96 7.8K
12:19 10,683.06 10,684.21 10,683.06 10,684.21 9.8K
12:20 10,684.50 10,686.22 10,684.50 10,686.22 15.2K
12:21 10,686.09 10,686.09 10,682.61 10,682.61 24.6K
12:22 10,682.21 10,684.10 10,682.21 10,683.92 17.4K
12:23 10,683.94 10,683.94 10,683.50 10,683.50 32.8K
12:24 10,683.64 10,683.64 10,682.84 10,683.53 12.2K
12:25 10,683.44 10,685.85 10,683.44 10,685.85 35.5K
12:26 10,685.77 10,686.39 10,685.64 10,686.34 9.3K
12:27 10,686.08 10,687.41 10,686.08 10,687.41 8.1K
12:28 10,687.67 10,689.88 10,687.67 10,689.88 38.0K
12:29 10,691.91 10,691.91 10,690.32 10,690.66 38.0K
12:30 10,690.29 10,690.29 10,688.66 10,688.66 14.3K
12:31 10,688.90 10,688.90 10,687.48 10,687.88 11.5K
12:32 10,687.68 10,689.69 10,687.39 10,689.69 21.8K
12:33 10,689.85 10,691.81 10,689.85 10,691.81 12.4K
12:34 10,691.82 10,691.82 10,690.81 10,690.81 23.1K
12:35 10,690.68 10,690.73 10,690.60 10,690.68 9.1K
12:36 10,691.28 10,692.50 10,691.28 10,691.48 41.4K
12:37 10,691.74 10,691.74 10,691.34 10,691.53 6.5K
12:38 10,691.53 10,691.76 10,690.55 10,690.55 25.7K
12:39 10,690.92 10,691.30 10,690.88 10,691.30 9.1K
12:40 10,691.80 10,692.58 10,691.80 10,692.53 33.8K
12:41 10,692.31 10,695.77 10,692.31 10,695.77 24.9K
12:42 10,695.84 10,696.05 10,695.60 10,695.60 12.1K
12:43 10,695.47 10,696.73 10,695.21 10,696.73 20.5K
12:44 10,696.85 10,697.37 10,696.85 10,697.37 15.2K
12:45 10,697.30 10,697.71 10,696.79 10,697.65 29.4K
12:46 10,697.03 10,697.62 10,697.02 10,697.62 16.2K
12:47 10,697.97 10,698.50 10,697.76 10,697.76 15.5K
12:48 10,697.44 10,697.44 10,696.77 10,696.77 12.1K
12:49 10,696.51 10,696.51 10,695.48 10,695.79 15.5K
12:50 10,695.65 10,696.25 10,695.65 10,696.25 10.2K
12:51 10,696.71 10,696.71 10,695.01 10,695.01 7.4K
12:52 10,694.92 10,695.17 10,694.92 10,695.17 7.3K
12:53 10,695.26 10,695.26 10,693.73 10,693.78 22.4K
12:54 10,694.15 10,694.15 10,692.86 10,692.86 15.2K
12:55 10,692.71 10,693.16 10,692.32 10,692.32 17.2K
12:56 10,691.58 10,691.86 10,690.87 10,690.87 16.1K
12:57 10,691.35 10,691.35 10,689.31 10,689.31 9.9K
12:58 10,689.39 10,690.11 10,689.39 10,689.76 8.6K
12:59 10,690.34 10,690.34 10,689.01 10,689.01 7.0K
13:00 10,690.42 10,690.42 10,687.70 10,687.70 20.2K
13:01 10,687.69 10,687.69 10,685.37 10,685.37 28.6K
13:02 10,685.29 10,685.53 10,684.40 10,684.47 16.1K
13:03 10,685.16 10,685.79 10,685.16 10,685.79 16.9K
13:04 10,685.67 10,686.80 10,685.67 10,686.80 11.2K
13:05 10,686.92 10,687.19 10,686.62 10,686.62 21.0K
13:06 10,686.81 10,686.89 10,686.59 10,686.71 20.8K
13:07 10,686.62 10,686.62 10,684.14 10,684.14 30.4K
13:08 10,683.98 10,683.98 10,683.46 10,683.65 11.9K
13:09 10,683.67 10,684.17 10,683.67 10,683.96 19.8K
13:10 10,684.70 10,686.53 10,684.52 10,686.53 21.9K
13:11 10,686.99 10,687.06 10,686.57 10,686.57 14.3K
13:12 10,686.68 10,688.30 10,686.68 10,688.24 28.8K
13:13 10,686.79 10,686.79 10,686.50 10,686.67 23.7K
13:14 10,686.62 10,686.62 10,685.29 10,685.29 12.7K
13:15 10,684.79 10,684.79 10,682.43 10,682.43 20.7K
13:16 10,681.07 10,681.07 10,679.56 10,680.39 15.2K
13:17 10,681.09 10,682.01 10,681.09 10,682.01 16.8K
13:18 10,681.87 10,682.03 10,681.53 10,681.97 18.5K
13:19 10,682.43 10,683.17 10,682.43 10,683.17 8.0K
13:20 10,683.09 10,683.65 10,683.09 10,683.65 182.4K
13:21 10,682.95 10,683.34 10,682.83 10,683.19 35.7K
13:22 10,683.20 10,683.62 10,683.20 10,683.26 6.9K
13:23 10,683.17 10,683.17 10,681.42 10,681.42 17.9K
13:24 10,681.42 10,681.42 10,680.89 10,680.89 13.4K
13:25 10,680.84 10,684.33 10,680.84 10,684.33 29.7K
13:26 10,684.09 10,684.09 10,683.46 10,683.46 15.9K
13:27 10,683.42 10,684.03 10,683.42 10,684.03 20.8K
13:28 10,684.19 10,684.19 10,682.97 10,682.97 16.6K
13:29 10,682.10 10,682.10 10,680.53 10,680.53 36.0K
13:30 10,680.61 10,681.38 10,680.45 10,681.38 2.6K
13:31 10,682.96 10,683.17 10,682.96 10,683.05 30.1K
13:32 10,684.72 10,685.65 10,684.72 10,685.65 24.4K
13:33 10,686.11 10,688.21 10,686.11 10,688.07 13.1K
13:34 10,688.28 10,688.78 10,688.15 10,688.61 30.0K
13:35 10,688.37 10,688.37 10,687.61 10,687.61 10.2K
13:36 10,687.77 10,688.62 10,687.77 10,688.56 8.1K
13:37 10,689.57 10,689.80 10,689.55 10,689.55 5.9K
13:38 10,689.96 10,690.64 10,689.96 10,690.10 11.0K
13:39 10,690.12 10,690.12 10,688.36 10,688.59 23.9K
13:40 10,688.98 10,689.68 10,688.98 10,689.68 17.9K
13:41 10,689.56 10,689.56 10,688.96 10,688.96 14.2K
13:42 10,689.50 10,690.29 10,689.44 10,689.44 18.3K
13:43 10,689.93 10,690.03 10,689.54 10,689.55 15.8K
13:44 10,689.56 10,689.56 10,688.83 10,688.83 26.1K
13:45 10,688.65 10,689.21 10,688.07 10,688.07 24.4K
13:46 10,688.89 10,690.25 10,688.89 10,690.07 17.3K
13:47 10,691.67 10,691.67 10,690.24 10,690.24 24.3K
13:48 10,690.43 10,690.43 10,689.57 10,689.57 10.3K
13:49 10,691.69 10,691.69 10,690.76 10,690.76 15.2K
13:50 10,689.34 10,690.49 10,689.34 10,690.49 18.3K
13:51 10,691.68 10,691.68 10,691.31 10,691.31 18.7K
13:52 10,691.05 10,691.16 10,689.13 10,689.13 17.9K
13:53 10,689.00 10,689.31 10,688.82 10,689.31 14.4K
13:54 10,689.89 10,690.06 10,689.62 10,689.62 12.1K
13:55 10,689.56 10,689.71 10,689.02 10,689.02 10.4K
13:56 10,689.19 10,689.80 10,689.19 10,689.30 9.5K
13:57 10,688.11 10,688.19 10,687.92 10,687.93 22.8K
13:58 10,689.58 10,690.19 10,689.11 10,689.11 22.4K
13:59 10,688.98 10,688.98 10,688.65 10,688.65 12.3K
14:00 10,688.09 10,688.09 10,686.83 10,686.83 13.9K
14:01 10,686.59 10,686.59 10,683.91 10,685.18 45.5K
14:02 10,685.41 10,685.95 10,685.21 10,685.78 35.5K
14:03 10,685.14 10,685.31 10,685.08 10,685.31 12.6K
14:04 10,685.96 10,687.06 10,685.54 10,687.06 13.9K
14:05 10,686.70 10,688.34 10,686.70 10,688.34 9.0K
14:06 10,688.06 10,688.16 10,687.19 10,687.19 16.6K
14:07 10,686.64 10,688.10 10,686.45 10,688.10 14.7K
14:08 10,688.05 10,688.05 10,687.32 10,687.32 16.4K
14:09 10,687.67 10,688.24 10,687.16 10,688.24 16.5K
14:10 10,688.94 10,688.94 10,688.64 10,688.64 13.8K
14:11 10,689.28 10,689.88 10,689.28 10,689.88 10.8K
14:12 10,690.17 10,690.17 10,689.50 10,689.50 5.1K
14:13 10,689.02 10,689.80 10,688.71 10,689.72 20.2K
14:14 10,689.57 10,690.07 10,689.31 10,689.98 28.1K
14:15 10,690.15 10,690.46 10,690.07 10,690.07 12.7K
14:16 10,690.23 10,690.23 10,689.51 10,689.66 15.5K
14:17 10,689.45 10,689.76 10,689.31 10,689.76 20.7K
14:18 10,689.60 10,689.60 10,688.99 10,689.09 9.9K
14:19 10,688.26 10,688.26 10,688.08 10,688.17 13.2K
14:20 10,687.77 10,687.77 10,686.91 10,686.91 14.8K
14:21 10,687.83 10,688.27 10,687.83 10,687.95 19.0K
14:22 10,687.91 10,687.96 10,687.69 10,687.69 11.7K
14:23 10,687.72 10,687.72 10,687.18 10,687.21 21.1K
14:24 10,686.87 10,686.87 10,684.82 10,685.16 28.7K
14:25 10,684.74 10,684.74 10,683.84 10,683.84 8.8K
14:26 10,684.83 10,684.83 10,683.81 10,683.81 25.6K
14:27 10,683.38 10,683.80 10,683.32 10,683.72 28.2K
14:28 10,683.14 10,683.14 10,682.12 10,682.12 28.5K
14:29 10,681.74 10,681.78 10,681.17 10,681.17 22.7K
14:30 10,681.17 10,681.31 10,680.91 10,681.31 6.7K
14:31 10,680.68 10,681.41 10,680.68 10,680.86 19.9K
14:32 10,680.62 10,682.82 10,680.62 10,682.82 32.6K
14:33 10,683.22 10,684.41 10,683.22 10,684.41 58.5K
14:34 10,684.48 10,685.22 10,684.48 10,685.22 15.7K
14:35 10,685.89 10,685.89 10,684.57 10,684.57 23.2K
14:36 10,685.41 10,686.24 10,685.37 10,686.24 20.1K
14:37 10,685.94 10,685.98 10,685.90 10,685.98 13.3K
14:38 10,686.01 10,686.80 10,686.01 10,686.30 15.6K
14:39 10,686.45 10,687.97 10,686.45 10,687.97 16.6K
14:40 10,688.02 10,688.02 10,686.47 10,686.78 30.7K
14:41 10,687.22 10,688.78 10,687.22 10,688.12 19.7K
14:42 10,687.79 10,687.79 10,686.84 10,687.73 18.3K
14:43 10,687.53 10,687.53 10,686.63 10,686.63 20.8K
14:44 10,685.67 10,685.67 10,684.86 10,684.86 15.7K
14:45 10,683.96 10,684.22 10,683.95 10,683.95 24.5K
14:46 10,684.20 10,685.26 10,684.20 10,685.26 26.7K
14:47 10,686.02 10,686.09 10,685.27 10,685.27 25.8K
14:48 10,684.76 10,684.76 10,682.63 10,682.63 26.0K
14:49 10,681.49 10,682.56 10,681.32 10,682.56 24.0K
14:50 10,683.00 10,683.00 10,680.70 10,680.70 7.9K
14:51 10,680.95 10,680.95 10,680.45 10,680.45 10.9K
14:52 10,680.76 10,681.22 10,680.04 10,680.04 20.3K
14:53 10,678.93 10,678.93 10,678.17 10,678.17 12.8K
14:54 10,677.90 10,677.90 10,676.36 10,676.36 15.2K
14:55 10,676.33 10,676.74 10,676.33 10,676.63 13.3K
14:56 10,676.24 10,677.25 10,676.22 10,676.22 14.3K
14:57 10,676.15 10,676.15 10,675.06 10,675.06 17.7K
14:58 10,675.31 10,675.31 10,673.12 10,673.12 38.6K
14:59 10,672.88 10,672.88 10,672.68 10,672.68 12.1K
15:00 10,672.22 10,672.28 10,670.42 10,670.42 26.0K
15:01 10,670.33 10,670.33 10,668.03 10,668.29 38.0K
15:02 10,669.59 10,669.59 10,668.53 10,669.39 33.1K
15:03 10,669.95 10,671.34 10,669.95 10,671.34 10.9K
15:04 10,670.79 10,671.60 10,670.64 10,671.60 20.2K
15:05 10,671.69 10,673.16 10,671.69 10,673.16 15.6K
15:06 10,673.39 10,674.25 10,673.04 10,673.04 27.4K
15:07 10,672.49 10,672.49 10,671.21 10,671.21 15.7K
15:08 10,670.64 10,671.02 10,670.47 10,670.47 5.7K
15:09 10,670.26 10,670.78 10,669.83 10,670.78 13.6K
15:10 10,670.76 10,670.87 10,669.66 10,669.66 20.0K
15:11 10,669.37 10,669.49 10,668.55 10,668.55 14.9K
15:12 10,668.31 10,668.31 10,666.38 10,666.38 19.3K
15:13 10,666.14 10,666.14 10,665.67 10,665.67 33.1K
15:14 10,665.66 10,665.66 10,664.75 10,664.75 9.1K
15:15 10,664.68 10,665.42 10,664.53 10,664.53 15.5K
15:16 10,664.17 10,664.32 10,664.17 10,664.19 13.8K
15:17 10,663.93 10,664.24 10,663.31 10,663.31 12.4K
15:18 10,663.36 10,663.36 10,662.26 10,662.26 22.2K
15:19 10,662.13 10,662.57 10,661.94 10,661.94 18.7K
15:20 10,661.71 10,661.71 10,661.03 10,661.03 25.4K
15:21 10,661.28 10,662.62 10,660.92 10,662.62 42.8K
15:22 10,662.76 10,662.76 10,656.54 10,656.54 52.6K
15:23 10,657.28 10,657.28 10,656.70 10,656.77 17.9K
15:24 10,657.82 10,657.82 10,655.79 10,655.79 20.0K
15:25 10,656.11 10,656.11 10,653.03 10,653.03 25.6K
15:26 10,653.20 10,653.24 10,653.04 10,653.24 19.5K
15:27 10,653.05 10,653.06 10,651.73 10,651.73 29.8K
15:28 10,652.90 10,652.90 10,651.65 10,651.65 16.7K
15:29 10,651.43 10,651.43 10,649.80 10,650.98 27.5K
15:30 10,650.85 10,650.85 10,647.48 10,647.48 46.1K
15:31 10,647.49 10,647.49 10,646.54 10,646.54 24.7K
15:32 10,646.61 10,647.19 10,646.61 10,647.19 29.1K
15:33 10,647.64 10,648.37 10,647.31 10,648.37 21.4K
15:34 10,648.41 10,649.47 10,648.41 10,649.47 30.3K
15:35 10,649.02 10,649.29 10,648.51 10,649.29 42.4K
15:36 10,649.14 10,650.46 10,649.14 10,650.46 41.2K
15:37 10,650.87 10,651.83 10,650.87 10,651.62 68.6K
15:38 10,652.08 10,652.25 10,652.06 10,652.25 42.7K
15:39 10,651.51 10,651.51 10,649.68 10,649.68 33.5K
15:40 10,649.33 10,652.36 10,648.94 10,652.36 56.0K
15:41 10,652.23 10,652.62 10,651.17 10,651.17 32.5K
15:42 10,651.50 10,651.50 10,650.34 10,650.93 36.1K
15:43 10,650.98 10,651.41 10,650.57 10,650.71 38.6K
15:44 10,650.49 10,650.49 10,647.83 10,647.83 78.2K
15:45 10,648.44 10,649.20 10,648.25 10,649.20 58.1K
15:46 10,650.28 10,650.28 10,646.01 10,646.01 67.9K
15:47 10,645.72 10,647.59 10,645.72 10,647.59 34.1K
15:48 10,649.02 10,649.36 10,648.61 10,648.61 48.1K
15:49 10,649.16 10,649.40 10,648.20 10,648.20 50.8K
15:50 10,648.41 10,654.47 10,648.41 10,651.62 181.5K
15:51 10,651.77 10,651.77 10,649.38 10,649.38 74.9K
15:52 10,647.40 10,647.91 10,647.31 10,647.57 72.2K
15:53 10,647.36 10,647.36 10,645.95 10,645.95 81.5K
15:54 10,644.94 10,644.94 10,644.23 10,644.23 101.9K
15:55 10,644.60 10,644.60 10,642.69 10,644.12 141.8K
15:56 10,641.48 10,647.36 10,641.48 10,647.36 222.1K
15:57 10,647.24 10,647.24 10,646.46 10,646.77 127.4K
15:58 10,647.21 10,647.21 10,644.87 10,644.87 168.0K
15:59 10,644.36 10,644.36 10,639.60 10,639.60 293.8K
16:00 10,640.04 10,640.98 10,640.04 10,640.98 28,235.1K
16:01 10,640.98 10,640.98 10,640.98 10,640.98 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし