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 10,674.76 10,689.95 10,674.76 10,677.62 496.1K
09:31 10,674.18 10,692.55 10,674.18 10,692.55 85.8K
09:32 10,690.64 10,690.64 10,683.23 10,683.23 74.3K
09:33 10,686.90 10,690.34 10,684.81 10,690.08 78.5K
09:34 10,685.29 10,687.66 10,682.56 10,685.26 57.9K
09:35 10,681.72 10,692.49 10,681.72 10,689.35 93.5K
09:36 10,687.38 10,687.38 10,680.21 10,680.34 83.8K
09:37 10,674.80 10,674.80 10,670.66 10,670.87 52.9K
09:38 10,674.81 10,674.81 10,662.42 10,662.42 92.9K
09:39 10,663.82 10,663.82 10,656.97 10,659.46 72.0K
09:40 10,660.79 10,667.43 10,660.79 10,667.43 82.4K
09:41 10,679.17 10,683.62 10,679.17 10,682.51 88.4K
09:42 10,677.58 10,677.58 10,672.20 10,672.20 46.6K
09:43 10,680.06 10,680.06 10,673.33 10,679.18 61.2K
09:44 10,681.08 10,684.40 10,680.52 10,684.40 77.8K
09:45 10,687.01 10,687.56 10,676.06 10,676.06 97.8K
09:46 10,676.36 10,681.55 10,676.36 10,681.55 70.5K
09:47 10,680.06 10,680.06 10,676.08 10,679.55 72.0K
09:48 10,678.12 10,685.25 10,678.12 10,685.25 71.7K
09:49 10,683.77 10,685.10 10,680.84 10,680.84 66.2K
09:50 10,680.48 10,680.48 10,676.39 10,676.39 48.1K
09:51 10,674.62 10,683.52 10,674.62 10,683.01 76.5K
09:52 10,680.22 10,681.41 10,678.17 10,678.17 43.9K
09:53 10,679.78 10,679.78 10,676.18 10,676.18 49.2K
09:54 10,675.86 10,681.02 10,675.86 10,681.02 76.2K
09:55 10,682.54 10,683.02 10,681.20 10,681.20 79.5K
09:56 10,685.25 10,687.81 10,685.12 10,687.81 61.6K
09:57 10,690.60 10,697.91 10,690.42 10,697.91 64.4K
09:58 10,700.18 10,701.20 10,699.84 10,699.84 56.2K
09:59 10,698.00 10,698.00 10,693.66 10,693.66 35.8K
10:00 10,694.56 10,697.24 10,694.56 10,697.24 61.2K
10:01 10,697.57 10,698.13 10,696.54 10,698.13 70.1K
10:02 10,699.14 10,700.60 10,699.14 10,700.60 39.0K
10:03 10,704.60 10,710.62 10,704.60 10,710.62 58.3K
10:04 10,713.43 10,715.26 10,712.37 10,715.26 69.4K
10:05 10,713.47 10,713.79 10,709.08 10,709.40 48.5K
10:06 10,708.10 10,709.73 10,707.06 10,707.06 45.4K
10:07 10,704.65 10,707.47 10,704.08 10,704.32 45.6K
10:08 10,699.89 10,699.89 10,689.94 10,689.94 84.3K
10:09 10,691.24 10,691.24 10,687.86 10,689.42 52.4K
10:10 10,689.75 10,689.75 10,687.88 10,689.66 91.4K
10:11 10,690.06 10,690.06 10,687.75 10,688.94 89.4K
10:12 10,684.43 10,684.43 10,678.43 10,678.43 52.0K
10:13 10,678.28 10,684.70 10,678.28 10,684.70 33.7K
10:14 10,687.20 10,687.20 10,684.63 10,684.63 37.6K
10:15 10,683.63 10,683.63 10,679.23 10,679.23 107.0K
10:16 10,680.86 10,681.96 10,679.91 10,679.91 53.2K
10:17 10,684.69 10,691.79 10,684.69 10,690.23 54.3K
10:18 10,689.94 10,693.54 10,689.94 10,692.77 56.8K
10:19 10,691.09 10,691.09 10,687.51 10,687.51 37.8K
10:20 10,688.57 10,691.67 10,688.57 10,691.67 38.3K
10:21 10,689.67 10,691.29 10,689.67 10,691.29 61.3K
10:22 10,692.35 10,695.29 10,692.35 10,693.09 71.7K
10:23 10,694.55 10,698.01 10,694.55 10,697.64 62.9K
10:24 10,696.41 10,697.59 10,696.41 10,697.59 40.4K
10:25 10,697.23 10,700.93 10,697.23 10,700.60 42.2K
10:26 10,699.49 10,699.49 10,699.01 10,699.27 40.5K
10:27 10,701.66 10,706.83 10,701.66 10,705.07 40.6K
10:28 10,705.07 10,708.28 10,704.50 10,708.28 71.2K
10:29 10,708.28 10,711.94 10,708.28 10,711.87 74.9K
10:30 10,711.87 10,714.95 10,711.87 10,714.95 59.1K
10:31 10,714.88 10,714.88 10,712.52 10,712.52 169.8K
10:32 10,713.47 10,716.06 10,713.47 10,716.06 66.0K
10:33 10,716.06 10,720.97 10,716.06 10,720.97 91.9K
10:34 10,720.97 10,722.62 10,720.97 10,721.79 90.9K
10:35 10,722.33 10,723.20 10,722.33 10,722.48 50.4K
10:36 10,720.23 10,720.23 10,715.61 10,715.61 50.3K
10:37 10,715.35 10,715.35 10,708.38 10,708.38 43.7K
10:38 10,706.96 10,708.78 10,706.96 10,707.72 27.4K
10:39 10,707.53 10,707.53 10,706.16 10,706.16 51.4K
10:40 10,704.39 10,704.39 10,696.34 10,696.57 40.1K
10:41 10,698.50 10,698.50 10,696.68 10,696.68 36.1K
10:42 10,696.64 10,696.64 10,694.35 10,694.35 31.2K
10:43 10,694.73 10,697.03 10,694.04 10,694.04 85.7K
10:44 10,696.31 10,696.31 10,695.05 10,695.20 33.9K
10:45 10,695.20 10,698.82 10,695.20 10,697.45 36.0K
10:46 10,696.84 10,697.80 10,695.70 10,697.80 27.5K
10:47 10,696.79 10,700.35 10,696.79 10,700.35 37.2K
10:48 10,700.35 10,700.35 10,700.28 10,700.28 19.3K
10:49 10,701.36 10,701.60 10,701.36 10,701.55 27.5K
10:50 10,701.55 10,702.99 10,699.11 10,699.11 35.1K
10:51 10,700.76 10,704.20 10,700.76 10,704.20 64.1K
10:52 10,705.81 10,711.43 10,705.81 10,711.43 46.1K
10:53 10,711.86 10,711.86 10,710.76 10,710.76 49.2K
10:54 10,702.66 10,702.66 10,697.13 10,697.13 59.2K
10:55 10,697.13 10,698.07 10,692.21 10,692.21 57.2K
10:56 10,691.74 10,695.93 10,690.87 10,695.93 77.4K
10:57 10,695.93 10,697.96 10,695.68 10,697.96 17.0K
10:58 10,700.31 10,701.91 10,700.31 10,701.91 61.6K
10:59 10,702.68 10,702.68 10,700.69 10,702.37 59.5K
11:00 10,702.37 10,702.37 10,697.51 10,699.28 42.5K
11:01 10,703.38 10,703.96 10,703.26 10,703.96 49.5K
11:02 10,705.18 10,705.18 10,701.05 10,701.05 41.8K
11:03 10,699.78 10,700.22 10,697.01 10,697.01 35.0K
11:04 10,698.26 10,698.26 10,696.42 10,696.42 48.0K
11:05 10,696.62 10,699.83 10,696.62 10,699.61 24.4K
11:06 10,703.32 10,703.41 10,702.96 10,703.41 31.1K
11:07 10,707.32 10,710.52 10,706.49 10,710.52 90.5K
11:08 10,710.52 10,710.52 10,708.75 10,708.75 48.8K
11:09 10,709.28 10,709.28 10,707.57 10,707.57 62.5K
11:10 10,707.57 10,710.51 10,707.57 10,710.51 45.7K
11:11 10,710.35 10,712.87 10,710.35 10,712.87 31.9K
11:12 10,710.71 10,710.71 10,710.09 10,710.09 25.8K
11:13 10,708.02 10,708.02 10,706.04 10,706.04 23.4K
11:14 10,707.19 10,710.35 10,707.19 10,710.08 17.5K
11:15 10,711.02 10,714.21 10,711.02 10,714.21 59.6K
11:16 10,714.94 10,714.94 10,711.92 10,711.98 34.0K
11:17 10,712.78 10,715.22 10,712.78 10,715.22 25.9K
11:18 10,715.22 10,716.30 10,715.22 10,716.30 35.0K
11:19 10,717.40 10,718.10 10,717.40 10,718.04 54.2K
11:20 10,718.19 10,718.70 10,718.19 10,718.51 35.4K
11:21 10,718.51 10,722.10 10,718.51 10,722.10 166.8K
11:22 10,722.10 10,724.37 10,722.10 10,724.37 27.1K
11:23 10,724.98 10,727.80 10,724.98 10,727.80 64.6K
11:24 10,729.42 10,732.64 10,729.42 10,732.64 114.9K
11:25 10,732.64 10,734.89 10,732.64 10,734.89 63.0K
11:26 10,735.73 10,735.80 10,735.28 10,735.28 33.7K
11:27 10,735.53 10,738.50 10,735.53 10,738.50 39.2K
11:28 10,736.45 10,738.20 10,736.45 10,737.70 57.1K
11:29 10,737.92 10,739.17 10,737.92 10,738.36 92.1K
11:30 10,738.36 10,738.36 10,727.83 10,727.83 108.6K
11:31 10,727.57 10,729.58 10,726.52 10,726.52 32.1K
11:32 10,727.48 10,733.70 10,727.48 10,733.70 42.7K
11:33 10,733.70 10,733.70 10,733.02 10,733.02 12.1K
11:34 10,731.33 10,731.41 10,730.27 10,730.27 53.4K
11:35 10,730.42 10,733.64 10,730.42 10,731.83 48.7K
11:36 10,732.40 10,735.05 10,732.40 10,735.05 45.2K
11:37 10,733.84 10,733.84 10,733.35 10,733.35 27.1K
11:38 10,734.03 10,734.43 10,734.03 10,734.43 41.5K
11:39 10,734.27 10,738.41 10,734.27 10,738.41 38.5K
11:40 10,738.41 10,742.73 10,738.41 10,742.73 136.0K
11:41 10,740.33 10,746.21 10,739.97 10,746.21 92.3K
11:42 10,747.60 10,751.94 10,747.60 10,751.94 73.7K
11:43 10,751.86 10,754.43 10,750.58 10,754.43 34.4K
11:44 10,754.51 10,757.09 10,754.51 10,756.14 129.0K
11:45 10,756.17 10,759.23 10,756.17 10,758.15 55.0K
11:46 10,760.14 10,766.23 10,760.14 10,766.23 58.5K
11:47 10,770.27 10,770.27 10,762.05 10,764.27 156.9K
11:48 10,764.27 10,765.60 10,764.27 10,765.08 43.8K
11:49 10,766.10 10,766.10 10,763.32 10,763.32 41.0K
11:50 10,766.40 10,768.36 10,766.40 10,766.55 56.3K
11:51 10,766.24 10,769.97 10,766.24 10,768.22 51.4K
11:52 10,768.30 10,768.30 10,762.78 10,762.78 46.4K
11:53 10,760.83 10,764.36 10,760.83 10,764.36 55.1K
11:54 10,765.34 10,765.34 10,763.25 10,764.70 58.6K
11:55 10,764.70 10,764.70 10,760.15 10,760.15 46.4K
11:56 10,760.41 10,760.41 10,757.29 10,757.87 35.0K
11:57 10,761.25 10,761.40 10,760.83 10,760.83 29.0K
11:58 10,759.41 10,760.84 10,759.41 10,760.84 13.2K
11:59 10,760.05 10,761.36 10,759.85 10,761.36 19.4K
12:00 10,761.36 10,761.36 10,760.68 10,761.10 25.1K
12:01 10,761.89 10,763.85 10,761.89 10,763.85 32.0K
12:02 10,764.37 10,764.95 10,764.37 10,764.95 33.0K
12:03 10,765.77 10,765.77 10,761.80 10,761.80 32.1K
12:04 10,762.28 10,764.13 10,762.28 10,764.13 24.8K
12:05 10,763.60 10,763.60 10,761.50 10,762.01 36.8K
12:06 10,762.58 10,762.58 10,762.10 10,762.10 19.8K
12:07 10,761.54 10,765.21 10,761.54 10,763.36 51.7K
12:08 10,763.86 10,763.91 10,763.74 10,763.91 21.6K
12:09 10,764.64 10,765.40 10,764.64 10,765.40 37.6K
12:10 10,765.40 10,766.43 10,765.12 10,766.14 79.3K
12:11 10,766.14 10,766.14 10,764.94 10,764.94 31.4K
12:12 10,764.94 10,768.62 10,764.94 10,768.62 30.0K
12:13 10,770.58 10,770.70 10,768.93 10,768.93 28.2K
12:14 10,770.79 10,771.33 10,770.79 10,770.95 36.4K
12:15 10,770.95 10,772.76 10,770.95 10,772.30 20.0K
12:16 10,772.74 10,775.72 10,772.74 10,775.72 56.2K
12:17 10,775.72 10,775.72 10,773.28 10,773.28 43.7K
12:18 10,773.28 10,775.24 10,773.28 10,773.40 55.0K
12:19 10,772.58 10,773.38 10,772.58 10,773.38 15.2K
12:20 10,775.14 10,777.72 10,775.14 10,776.56 41.7K
12:21 10,773.73 10,773.73 10,768.61 10,768.61 47.5K
12:22 10,767.04 10,767.59 10,765.25 10,767.59 24.8K
12:23 10,767.00 10,767.00 10,766.05 10,766.05 14.9K
12:24 10,766.30 10,767.29 10,766.30 10,766.99 32.0K
12:25 10,767.47 10,767.75 10,766.80 10,766.80 22.6K
12:26 10,768.36 10,768.36 10,765.75 10,765.75 43.6K
12:27 10,765.93 10,767.61 10,765.93 10,767.61 12.6K
12:28 10,767.09 10,767.91 10,766.20 10,767.91 35.2K
12:29 10,768.50 10,768.50 10,767.71 10,767.71 20.9K
12:30 10,767.71 10,768.78 10,767.71 10,768.72 25.6K
12:31 10,768.72 10,770.04 10,767.90 10,770.04 27.7K
12:32 10,769.92 10,771.42 10,769.92 10,771.42 31.2K
12:33 10,771.77 10,772.00 10,771.77 10,772.00 22.8K
12:34 10,771.85 10,774.55 10,771.85 10,774.55 59.0K
12:35 10,774.55 10,774.55 10,771.87 10,771.87 19.6K
12:36 10,773.14 10,773.37 10,773.13 10,773.13 17.5K
12:37 10,771.56 10,771.56 10,769.71 10,769.71 36.3K
12:38 10,768.99 10,771.13 10,768.23 10,771.13 53.8K
12:39 10,770.24 10,770.64 10,769.52 10,769.52 30.1K
12:40 10,769.48 10,770.10 10,769.48 10,769.51 12.4K
12:41 10,769.21 10,771.28 10,769.21 10,771.28 17.5K
12:42 10,771.83 10,771.83 10,771.32 10,771.32 16.1K
12:43 10,771.28 10,773.27 10,771.28 10,773.27 39.6K
12:44 10,773.78 10,777.28 10,773.25 10,777.28 44.7K
12:45 10,777.28 10,777.51 10,777.28 10,777.51 27.7K
12:46 10,779.04 10,780.17 10,779.04 10,779.61 59.8K
12:47 10,780.14 10,780.14 10,780.06 10,780.06 23.5K
12:48 10,778.40 10,781.03 10,778.40 10,781.03 49.2K
12:49 10,781.03 10,782.03 10,780.54 10,782.03 27.8K
12:50 10,780.82 10,781.68 10,780.82 10,781.02 66.7K
12:51 10,781.02 10,785.55 10,781.02 10,785.55 75.2K
12:52 10,786.09 10,788.05 10,786.09 10,788.05 50.9K
12:53 10,786.77 10,786.77 10,784.31 10,784.31 29.4K
12:54 10,784.31 10,786.49 10,784.31 10,786.49 15.4K
12:55 10,786.81 10,786.81 10,786.25 10,786.25 15.6K
12:56 10,787.52 10,787.52 10,786.25 10,786.25 27.5K
12:57 10,788.69 10,788.69 10,787.70 10,787.70 26.1K
12:58 10,786.44 10,787.08 10,786.44 10,787.08 24.3K
12:59 10,787.75 10,787.75 10,787.31 10,787.31 17.4K
13:00 10,787.11 10,787.71 10,786.40 10,786.40 39.0K
13:01 10,786.46 10,787.49 10,785.18 10,787.49 37.3K
13:02 10,787.05 10,787.55 10,783.65 10,783.65 31.2K
13:03 10,783.49 10,783.93 10,783.49 10,783.64 25.4K
13:04 10,783.47 10,783.47 10,781.92 10,781.92 17.7K
13:05 10,781.68 10,781.68 10,777.65 10,777.65 29.4K
13:06 10,776.70 10,777.62 10,776.67 10,777.62 36.4K
13:07 10,777.94 10,777.94 10,777.54 10,777.54 16.6K
13:08 10,777.63 10,779.16 10,777.43 10,779.16 20.6K
13:09 10,779.16 10,779.79 10,778.65 10,778.65 15.2K
13:10 10,778.65 10,778.65 10,775.33 10,775.33 18.5K
13:11 10,776.47 10,778.10 10,776.21 10,778.10 16.0K
13:12 10,776.40 10,776.40 10,775.74 10,775.74 37.9K
13:13 10,773.78 10,775.29 10,773.78 10,774.94 38.2K
13:14 10,773.90 10,773.90 10,772.88 10,772.88 25.6K
13:15 10,772.42 10,774.22 10,772.42 10,773.82 23.4K
13:16 10,773.82 10,773.82 10,773.26 10,773.76 18.2K
13:17 10,772.57 10,772.57 10,771.69 10,771.69 33.1K
13:18 10,772.09 10,772.09 10,771.42 10,771.71 11.3K
13:19 10,774.74 10,775.71 10,774.74 10,775.71 25.2K
13:20 10,776.27 10,777.98 10,776.27 10,777.27 25.8K
13:21 10,777.23 10,777.55 10,776.35 10,777.55 28.3K
13:22 10,777.50 10,777.54 10,776.84 10,776.84 33.6K
13:23 10,778.25 10,779.84 10,778.25 10,779.84 43.8K
13:24 10,779.84 10,779.94 10,779.53 10,779.94 16.4K
13:25 10,779.94 10,780.20 10,777.81 10,777.81 30.5K
13:26 10,776.98 10,778.79 10,776.98 10,778.79 18.2K
13:27 10,779.30 10,779.30 10,778.09 10,778.09 35.2K
13:28 10,778.36 10,778.36 10,778.02 10,778.35 21.4K
13:29 10,778.96 10,779.25 10,777.83 10,777.83 32.2K
13:30 10,778.39 10,779.48 10,778.24 10,778.24 22.5K
13:31 10,779.49 10,780.30 10,779.49 10,779.92 23.9K
13:32 10,781.67 10,783.59 10,781.53 10,783.59 26.9K
13:33 10,783.86 10,784.16 10,781.58 10,781.58 29.8K
13:34 10,780.52 10,781.01 10,779.89 10,779.89 24.4K
13:35 10,779.77 10,779.77 10,777.02 10,777.02 25.0K
13:36 10,777.02 10,777.77 10,776.15 10,776.15 12.8K
13:37 10,775.97 10,776.55 10,775.57 10,776.55 18.7K
13:38 10,778.13 10,779.37 10,777.27 10,779.37 45.2K
13:39 10,779.45 10,782.39 10,779.45 10,782.26 22.5K
13:40 10,782.16 10,783.59 10,782.16 10,782.78 37.6K
13:41 10,782.88 10,783.14 10,781.80 10,782.39 25.2K
13:42 10,783.15 10,783.15 10,781.24 10,782.20 23.6K
13:43 10,783.18 10,785.46 10,783.18 10,785.46 24.2K
13:44 10,786.29 10,786.29 10,786.01 10,786.21 32.2K
13:45 10,785.35 10,785.67 10,785.29 10,785.29 52.4K
13:46 10,784.16 10,784.60 10,783.93 10,783.93 20.6K
13:47 10,783.33 10,783.33 10,782.09 10,782.81 32.0K
13:48 10,782.62 10,784.20 10,782.62 10,783.99 18.3K
13:49 10,783.15 10,784.19 10,783.15 10,784.19 24.7K
13:50 10,784.04 10,784.39 10,783.75 10,783.75 15.8K
13:51 10,784.23 10,784.26 10,783.43 10,783.73 21.2K
13:52 10,784.13 10,784.44 10,784.13 10,784.29 27.1K
13:53 10,786.68 10,786.68 10,786.61 10,786.66 22.4K
13:54 10,786.96 10,786.96 10,785.58 10,785.79 29.0K
13:55 10,785.96 10,785.96 10,782.86 10,782.86 38.1K
13:56 10,783.09 10,783.09 10,782.08 10,782.08 24.6K
13:57 10,781.05 10,781.39 10,781.05 10,781.39 38.4K
13:58 10,779.35 10,779.35 10,776.97 10,776.97 44.8K
13:59 10,777.05 10,777.05 10,776.16 10,776.38 40.8K
14:00 10,776.90 10,776.90 10,775.60 10,776.04 29.0K
14:01 10,776.02 10,778.31 10,776.02 10,778.11 55.0K
14:02 10,775.82 10,775.92 10,775.51 10,775.51 30.2K
14:03 10,774.44 10,774.44 10,770.77 10,770.77 45.2K
14:04 10,769.62 10,769.62 10,768.05 10,768.48 28.2K
14:05 10,769.56 10,769.56 10,768.85 10,768.85 18.9K
14:06 10,769.59 10,771.66 10,769.59 10,771.66 32.1K
14:07 10,769.76 10,770.80 10,769.70 10,770.80 28.5K
14:08 10,770.45 10,770.88 10,770.35 10,770.88 37.3K
14:09 10,770.68 10,771.58 10,770.68 10,771.58 31.3K
14:10 10,772.04 10,776.35 10,772.04 10,776.35 58.2K
14:11 10,776.04 10,776.04 10,774.67 10,774.77 36.9K
14:12 10,772.22 10,773.85 10,772.22 10,773.38 29.9K
14:13 10,773.59 10,773.59 10,771.89 10,773.33 43.1K
14:14 10,772.88 10,772.88 10,771.52 10,771.52 17.2K
14:15 10,771.64 10,771.64 10,769.24 10,769.24 32.8K
14:16 10,771.59 10,773.87 10,771.59 10,773.87 31.2K
14:17 10,774.29 10,774.39 10,773.13 10,774.26 19.0K
14:18 10,773.73 10,773.73 10,773.34 10,773.57 14.1K
14:19 10,773.06 10,774.43 10,773.06 10,774.40 17.9K
14:20 10,774.84 10,775.91 10,774.84 10,775.82 16.9K
14:21 10,775.54 10,775.58 10,775.15 10,775.43 27.7K
14:22 10,775.50 10,775.50 10,775.03 10,775.42 19.2K
14:23 10,775.93 10,775.93 10,773.28 10,773.28 40.1K
14:24 10,772.97 10,772.97 10,771.68 10,771.68 32.0K
14:25 10,771.44 10,771.49 10,769.94 10,770.64 32.8K
14:26 10,769.78 10,772.09 10,769.78 10,770.06 55.0K
14:27 10,769.76 10,769.76 10,768.45 10,768.45 41.9K
14:28 10,768.50 10,769.03 10,767.57 10,767.81 26.9K
14:29 10,768.19 10,768.69 10,768.19 10,768.69 31.5K
14:30 10,768.68 10,770.36 10,768.67 10,770.36 25.3K
14:31 10,770.63 10,771.17 10,770.63 10,771.10 18.6K
14:32 10,772.91 10,773.58 10,772.91 10,773.58 37.1K
14:33 10,774.59 10,775.13 10,774.59 10,774.65 25.9K
14:34 10,774.77 10,775.12 10,774.77 10,774.79 26.6K
14:35 10,774.62 10,775.47 10,774.62 10,775.47 18.4K
14:36 10,775.81 10,777.52 10,775.81 10,776.90 29.0K
14:37 10,777.65 10,777.70 10,777.23 10,777.23 31.7K
14:38 10,776.85 10,777.67 10,776.76 10,777.08 37.9K
14:39 10,777.68 10,777.68 10,776.94 10,777.24 60.6K
14:40 10,776.20 10,776.20 10,774.82 10,774.82 51.1K
14:41 10,773.91 10,773.91 10,773.36 10,773.78 27.4K
14:42 10,773.58 10,775.94 10,773.15 10,775.94 46.2K
14:43 10,775.27 10,775.27 10,774.48 10,774.48 23.7K
14:44 10,774.56 10,775.83 10,774.56 10,775.83 38.2K
14:45 10,776.90 10,776.90 10,774.17 10,774.17 36.3K
14:46 10,774.35 10,775.26 10,774.35 10,775.26 33.0K
14:47 10,775.69 10,776.21 10,775.36 10,775.41 42.3K
14:48 10,775.62 10,775.98 10,775.50 10,775.50 42.5K
14:49 10,775.16 10,775.41 10,775.14 10,775.41 19.7K
14:50 10,775.64 10,775.64 10,770.77 10,770.77 64.3K
14:51 10,770.22 10,770.22 10,769.33 10,770.07 23.6K
14:52 10,770.25 10,771.70 10,770.25 10,771.70 37.8K
14:53 10,772.63 10,773.96 10,772.63 10,772.72 42.1K
14:54 10,774.06 10,774.28 10,773.81 10,773.81 21.2K
14:55 10,772.00 10,772.00 10,770.18 10,770.18 46.4K
14:56 10,769.95 10,769.95 10,769.51 10,769.89 19.5K
14:57 10,769.15 10,769.15 10,768.21 10,768.85 53.2K
14:58 10,768.95 10,770.27 10,768.95 10,770.27 25.3K
14:59 10,770.51 10,770.51 10,769.45 10,770.31 23.0K
15:00 10,769.95 10,769.95 10,767.85 10,767.85 36.9K
15:01 10,767.49 10,767.49 10,765.09 10,765.09 29.5K
15:02 10,765.23 10,765.26 10,764.48 10,764.48 31.6K
15:03 10,764.44 10,768.00 10,764.44 10,767.43 49.7K
15:04 10,768.03 10,768.59 10,768.03 10,768.25 36.1K
15:05 10,768.95 10,769.20 10,768.38 10,769.11 31.0K
15:06 10,768.89 10,769.09 10,767.35 10,767.35 39.6K
15:07 10,767.60 10,767.60 10,764.99 10,764.99 55.7K
15:08 10,763.99 10,766.45 10,763.99 10,766.45 32.0K
15:09 10,768.30 10,769.29 10,768.30 10,769.29 32.8K
15:10 10,768.17 10,768.17 10,765.48 10,765.48 46.5K
15:11 10,766.14 10,766.51 10,765.53 10,765.76 17.3K
15:12 10,765.62 10,767.66 10,765.53 10,767.66 40.4K
15:13 10,767.60 10,767.68 10,767.25 10,767.68 23.0K
15:14 10,766.89 10,767.39 10,766.85 10,767.39 24.8K
15:15 10,767.63 10,767.63 10,766.58 10,767.05 23.5K
15:16 10,766.92 10,766.92 10,765.65 10,765.65 20.8K
15:17 10,766.15 10,766.60 10,765.90 10,766.60 18.2K
15:18 10,767.73 10,769.76 10,767.73 10,769.76 32.4K
15:19 10,768.49 10,769.79 10,768.49 10,769.25 26.8K
15:20 10,769.25 10,777.32 10,769.25 10,777.32 76.1K
15:21 10,779.38 10,781.80 10,778.41 10,781.80 81.2K
15:22 10,784.39 10,784.92 10,783.97 10,784.01 92.5K
15:23 10,784.24 10,784.44 10,782.84 10,782.84 34.2K
15:24 10,782.04 10,784.36 10,782.04 10,784.36 37.5K
15:25 10,784.46 10,784.76 10,784.46 10,784.47 34.1K
15:26 10,784.61 10,786.51 10,784.61 10,784.65 50.9K
15:27 10,783.75 10,783.75 10,781.53 10,781.81 42.0K
15:28 10,779.65 10,781.28 10,779.65 10,781.28 34.7K
15:29 10,781.34 10,781.34 10,778.79 10,778.79 33.7K
15:30 10,778.28 10,779.52 10,778.28 10,779.22 31.3K
15:31 10,778.36 10,779.32 10,778.16 10,778.16 78.8K
15:32 10,778.16 10,778.16 10,774.52 10,774.52 33.2K
15:33 10,773.93 10,774.18 10,773.93 10,773.94 53.9K
15:34 10,771.80 10,771.98 10,769.13 10,769.13 105.0K
15:35 10,769.13 10,769.13 10,764.96 10,764.96 49.8K
15:36 10,764.96 10,764.96 10,761.56 10,763.76 72.5K
15:37 10,763.76 10,763.76 10,761.71 10,762.05 33.4K
15:38 10,761.46 10,762.94 10,759.15 10,762.94 88.6K
15:39 10,760.71 10,762.11 10,760.71 10,762.11 42.3K
15:40 10,761.84 10,761.84 10,759.82 10,759.82 53.1K
15:41 10,759.41 10,760.48 10,759.41 10,760.48 48.3K
15:42 10,760.48 10,760.48 10,759.63 10,760.47 58.9K
15:43 10,762.12 10,762.54 10,761.98 10,761.98 69.2K
15:44 10,762.26 10,762.26 10,761.40 10,761.40 69.2K
15:45 10,761.40 10,762.11 10,761.40 10,761.46 59.2K
15:46 10,759.54 10,761.13 10,759.49 10,761.13 73.1K
15:47 10,761.99 10,761.99 10,759.61 10,759.61 101.2K
15:48 10,761.50 10,762.33 10,761.15 10,762.33 81.0K
15:49 10,760.98 10,761.05 10,760.68 10,761.05 78.2K
15:50 10,761.05 10,761.05 10,750.66 10,750.80 296.6K
15:51 10,750.80 10,750.80 10,747.86 10,750.66 157.3K
15:52 10,751.54 10,751.54 10,749.56 10,749.56 113.5K
15:53 10,751.30 10,751.30 10,749.45 10,749.47 109.4K
15:54 10,748.73 10,751.67 10,748.73 10,749.08 183.7K
15:55 10,747.76 10,747.76 10,745.99 10,746.38 401.8K
15:56 10,746.38 10,749.91 10,746.38 10,749.65 266.4K
15:57 10,749.65 10,749.91 10,747.98 10,749.04 186.1K
15:58 10,748.17 10,749.25 10,747.85 10,747.85 229.8K
15:59 10,746.17 10,750.03 10,746.17 10,750.03 330.7K
16:00 10,749.29 10,750.49 10,749.29 10,750.49 24,995.0K
16:01 10,750.49 10,750.49 10,750.49 10,750.49 121.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし