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 10,750.49 10,807.61 10,750.49 10,807.61 1,223.5K
09:31 10,804.56 10,804.56 10,789.11 10,789.11 38.8K
09:32 10,790.26 10,790.26 10,778.93 10,779.64 73.8K
09:33 10,780.27 10,783.43 10,771.99 10,771.99 58.7K
09:34 10,768.76 10,770.66 10,767.53 10,770.66 50.7K
09:35 10,773.55 10,773.55 10,765.62 10,765.62 55.1K
09:36 10,767.59 10,775.86 10,767.43 10,775.86 68.9K
09:37 10,775.29 10,775.29 10,771.16 10,771.16 35.2K
09:38 10,773.19 10,777.39 10,773.19 10,775.22 79.7K
09:39 10,773.68 10,773.68 10,768.24 10,769.50 56.1K
09:40 10,772.90 10,780.18 10,772.90 10,780.18 69.3K
09:41 10,778.55 10,780.76 10,776.13 10,776.13 38.8K
09:42 10,773.51 10,774.59 10,772.56 10,774.59 32.7K
09:43 10,779.25 10,779.25 10,769.63 10,774.50 62.8K
09:44 10,776.08 10,778.25 10,772.80 10,772.80 44.1K
09:45 10,770.20 10,770.20 10,767.79 10,767.79 64.8K
09:46 10,773.47 10,773.47 10,767.37 10,767.75 61.9K
09:47 10,769.66 10,780.63 10,769.66 10,780.63 125.1K
09:48 10,780.47 10,784.76 10,780.47 10,784.76 68.3K
09:49 10,785.32 10,785.32 10,781.13 10,784.03 47.5K
09:50 10,784.35 10,784.35 10,780.23 10,780.23 46.7K
09:51 10,781.48 10,781.48 10,774.60 10,778.29 59.9K
09:52 10,779.84 10,779.84 10,775.11 10,775.11 108.7K
09:53 10,777.39 10,777.39 10,773.47 10,774.14 43.3K
09:54 10,772.33 10,776.82 10,772.33 10,776.82 106.1K
09:55 10,781.48 10,783.17 10,780.94 10,780.94 53.5K
09:56 10,780.57 10,781.95 10,778.47 10,781.95 23.7K
09:57 10,780.80 10,780.80 10,774.63 10,774.63 28.5K
09:58 10,778.12 10,784.22 10,778.12 10,784.22 51.5K
09:59 10,783.53 10,787.19 10,783.53 10,784.23 75.2K
10:00 10,784.01 10,785.65 10,784.01 10,784.42 45.0K
10:01 10,784.26 10,790.42 10,784.26 10,790.42 59.7K
10:02 10,790.72 10,790.72 10,788.33 10,788.55 56.4K
10:03 10,788.03 10,788.03 10,784.95 10,784.95 69.9K
10:04 10,784.46 10,784.80 10,783.10 10,783.10 27.3K
10:05 10,783.27 10,784.00 10,782.60 10,782.60 42.8K
10:06 10,779.72 10,779.72 10,777.98 10,778.34 49.4K
10:07 10,778.30 10,778.38 10,777.49 10,777.49 55.1K
10:08 10,776.18 10,776.43 10,776.18 10,776.23 32.5K
10:09 10,774.41 10,776.68 10,774.41 10,776.68 49.8K
10:10 10,776.85 10,777.50 10,776.04 10,776.04 32.1K
10:11 10,777.96 10,777.96 10,774.23 10,774.23 62.1K
10:12 10,772.60 10,772.60 10,770.66 10,770.89 33.9K
10:13 10,770.23 10,770.85 10,769.74 10,770.66 34.3K
10:14 10,766.31 10,767.55 10,766.31 10,767.42 36.7K
10:15 10,766.44 10,768.39 10,766.10 10,768.39 40.1K
10:16 10,766.70 10,769.39 10,766.70 10,769.39 28.4K
10:17 10,769.03 10,769.40 10,769.03 10,769.40 26.1K
10:18 10,768.22 10,768.22 10,762.05 10,762.05 30.1K
10:19 10,761.77 10,762.52 10,761.34 10,761.34 25.7K
10:20 10,759.92 10,759.92 10,756.74 10,758.39 58.0K
10:21 10,758.92 10,761.42 10,758.92 10,761.42 45.3K
10:22 10,762.32 10,762.32 10,760.95 10,760.95 28.9K
10:23 10,760.74 10,763.41 10,760.74 10,763.41 36.9K
10:24 10,762.57 10,762.62 10,761.41 10,761.41 14.9K
10:25 10,762.55 10,762.55 10,760.70 10,760.70 22.0K
10:26 10,758.53 10,758.53 10,753.26 10,753.26 35.8K
10:27 10,751.50 10,751.50 10,744.98 10,744.98 69.3K
10:28 10,742.71 10,742.90 10,742.33 10,742.33 40.3K
10:29 10,741.93 10,742.01 10,740.51 10,740.51 34.8K
10:30 10,740.22 10,745.43 10,740.22 10,745.43 31.4K
10:31 10,747.84 10,749.45 10,747.84 10,749.45 43.3K
10:32 10,748.24 10,749.94 10,748.24 10,749.68 26.4K
10:33 10,752.90 10,755.45 10,752.90 10,755.45 34.2K
10:34 10,756.22 10,756.22 10,753.17 10,753.17 21.5K
10:35 10,752.49 10,752.49 10,747.74 10,747.74 40.6K
10:36 10,747.68 10,748.97 10,747.25 10,747.25 48.9K
10:37 10,750.80 10,751.71 10,750.77 10,751.65 32.3K
10:38 10,748.70 10,749.03 10,747.12 10,747.12 36.9K
10:39 10,745.88 10,747.80 10,745.88 10,747.80 24.1K
10:40 10,748.09 10,749.61 10,747.24 10,749.61 39.6K
10:41 10,751.70 10,752.87 10,751.70 10,752.87 50.0K
10:42 10,751.54 10,751.81 10,751.11 10,751.11 26.0K
10:43 10,751.19 10,758.06 10,751.19 10,756.96 49.2K
10:44 10,756.54 10,758.64 10,756.54 10,758.37 14.8K
10:45 10,759.80 10,760.44 10,759.80 10,760.42 24.0K
10:46 10,761.20 10,763.00 10,761.20 10,762.92 39.2K
10:47 10,762.56 10,763.22 10,760.63 10,760.63 25.1K
10:48 10,760.21 10,760.21 10,758.77 10,759.60 32.1K
10:49 10,760.08 10,763.72 10,760.08 10,763.72 34.0K
10:50 10,761.77 10,761.77 10,760.68 10,761.50 27.9K
10:51 10,761.95 10,761.95 10,760.95 10,760.95 19.8K
10:52 10,761.73 10,763.53 10,761.73 10,763.46 27.8K
10:53 10,763.64 10,763.99 10,761.96 10,761.96 47.3K
10:54 10,760.79 10,760.79 10,753.44 10,753.44 31.1K
10:55 10,753.72 10,756.14 10,753.72 10,755.96 62.8K
10:56 10,754.89 10,755.82 10,754.89 10,755.72 18.0K
10:57 10,755.42 10,757.09 10,754.68 10,754.68 29.9K
10:58 10,754.25 10,757.82 10,754.25 10,757.18 20.3K
10:59 10,757.31 10,757.64 10,757.31 10,757.56 16.2K
11:00 10,757.75 10,758.95 10,757.75 10,758.95 22.7K
11:01 10,761.71 10,764.23 10,761.71 10,763.48 26.6K
11:02 10,763.07 10,763.07 10,761.42 10,761.96 22.7K
11:03 10,762.44 10,763.21 10,762.44 10,763.21 26.0K
11:04 10,763.27 10,765.84 10,762.83 10,765.84 26.3K
11:05 10,764.48 10,764.48 10,763.04 10,763.04 25.9K
11:06 10,763.61 10,763.93 10,763.14 10,763.93 32.2K
11:07 10,762.01 10,762.30 10,760.98 10,762.30 18.1K
11:08 10,761.67 10,764.86 10,761.67 10,763.76 36.9K
11:09 10,763.96 10,764.55 10,762.23 10,762.23 54.7K
11:10 10,762.65 10,762.65 10,759.33 10,759.33 23.3K
11:11 10,759.70 10,759.70 10,755.50 10,756.45 41.0K
11:12 10,757.04 10,758.69 10,757.04 10,757.10 23.0K
11:13 10,757.10 10,757.10 10,755.77 10,755.87 11.0K
11:14 10,755.26 10,755.26 10,754.60 10,754.94 21.1K
11:15 10,754.72 10,754.72 10,752.58 10,754.63 27.9K
11:16 10,753.60 10,754.16 10,753.60 10,754.10 14.9K
11:17 10,754.95 10,756.01 10,754.95 10,755.86 18.3K
11:18 10,755.94 10,759.35 10,755.94 10,759.35 29.2K
11:19 10,758.24 10,758.24 10,757.54 10,757.54 15.2K
11:20 10,757.37 10,757.37 10,755.38 10,755.70 24.9K
11:21 10,753.47 10,754.14 10,753.47 10,754.14 31.3K
11:22 10,754.20 10,756.99 10,754.20 10,756.99 22.3K
11:23 10,757.41 10,759.01 10,757.15 10,757.15 35.6K
11:24 10,757.22 10,757.22 10,754.88 10,756.01 24.4K
11:25 10,756.78 10,758.51 10,756.44 10,758.47 24.6K
11:26 10,756.98 10,756.98 10,756.51 10,756.51 27.9K
11:27 10,756.97 10,756.97 10,755.85 10,756.66 27.7K
11:28 10,757.81 10,759.45 10,757.81 10,759.45 16.1K
11:29 10,760.48 10,762.57 10,760.48 10,761.64 33.7K
11:30 10,761.33 10,761.33 10,756.76 10,756.76 38.8K
11:31 10,755.79 10,755.79 10,750.68 10,750.68 40.1K
11:32 10,750.85 10,751.00 10,749.92 10,749.92 22.7K
11:33 10,749.75 10,751.67 10,749.75 10,751.67 16.9K
11:34 10,748.86 10,750.11 10,747.87 10,750.11 21.7K
11:35 10,751.29 10,758.16 10,751.29 10,756.69 32.1K
11:36 10,757.85 10,759.13 10,757.85 10,759.13 21.9K
11:37 10,756.78 10,756.78 10,756.34 10,756.36 20.0K
11:38 10,756.33 10,756.68 10,756.32 10,756.32 10.5K
11:39 10,755.17 10,757.77 10,755.17 10,756.97 38.8K
11:40 10,756.28 10,756.28 10,755.13 10,755.13 19.8K
11:41 10,755.47 10,755.47 10,754.07 10,755.23 17.9K
11:42 10,754.84 10,756.50 10,754.84 10,756.50 16.7K
11:43 10,756.84 10,756.84 10,755.91 10,756.48 32.8K
11:44 10,757.74 10,758.55 10,757.22 10,757.22 17.1K
11:45 10,757.32 10,758.50 10,757.32 10,757.73 14.1K
11:46 10,756.33 10,756.82 10,756.10 10,756.10 27.6K
11:47 10,755.78 10,755.86 10,754.63 10,754.63 39.5K
11:48 10,754.70 10,756.56 10,754.70 10,756.23 18.2K
11:49 10,756.42 10,756.42 10,755.27 10,755.81 28.9K
11:50 10,756.29 10,759.49 10,756.29 10,758.89 35.7K
11:51 10,758.09 10,758.12 10,756.49 10,756.73 30.8K
11:52 10,757.00 10,757.40 10,757.00 10,757.34 18.3K
11:53 10,757.83 10,759.82 10,757.83 10,759.82 42.2K
11:54 10,758.37 10,760.17 10,758.37 10,760.17 32.1K
11:55 10,759.84 10,759.84 10,756.82 10,756.82 44.9K
11:56 10,756.72 10,756.72 10,756.00 10,756.41 32.6K
11:57 10,756.76 10,758.59 10,756.76 10,758.59 30.2K
11:58 10,757.79 10,757.79 10,756.88 10,757.44 33.8K
11:59 10,757.37 10,758.05 10,757.37 10,758.05 17.2K
12:00 10,758.53 10,759.47 10,758.52 10,758.52 14.7K
12:01 10,758.02 10,758.02 10,755.50 10,755.50 118.5K
12:02 10,755.95 10,757.26 10,755.95 10,756.24 11.6K
12:03 10,754.72 10,754.87 10,750.84 10,750.84 31.0K
12:04 10,751.99 10,751.99 10,747.64 10,747.64 27.1K
12:05 10,745.91 10,746.01 10,745.63 10,746.01 36.2K
12:06 10,746.66 10,751.11 10,746.66 10,751.11 24.7K
12:07 10,750.72 10,752.36 10,750.72 10,752.36 7.2K
12:08 10,753.54 10,753.54 10,749.61 10,749.61 29.3K
12:09 10,749.40 10,749.40 10,745.10 10,745.10 27.3K
12:10 10,745.76 10,745.76 10,743.99 10,744.53 19.3K
12:11 10,743.46 10,743.46 10,740.14 10,740.48 34.8K
12:12 10,741.45 10,741.45 10,737.70 10,737.70 42.9K
12:13 10,738.25 10,740.83 10,738.25 10,740.83 18.6K
12:14 10,740.73 10,740.87 10,739.42 10,740.87 37.8K
12:15 10,742.13 10,743.31 10,740.92 10,740.92 36.1K
12:16 10,741.11 10,741.68 10,741.11 10,741.68 6.3K
12:17 10,738.60 10,740.53 10,738.16 10,740.53 38.4K
12:18 10,739.55 10,739.66 10,737.67 10,738.15 48.4K
12:19 10,739.39 10,740.55 10,737.78 10,740.55 23.5K
12:20 10,741.11 10,741.11 10,740.48 10,741.06 26.7K
12:21 10,743.19 10,743.19 10,739.06 10,739.06 46.4K
12:22 10,739.69 10,739.69 10,737.86 10,737.86 32.0K
12:23 10,738.09 10,739.78 10,737.88 10,739.78 26.8K
12:24 10,739.60 10,740.71 10,739.60 10,740.71 16.5K
12:25 10,739.22 10,740.07 10,739.22 10,740.07 21.3K
12:26 10,738.75 10,738.75 10,738.06 10,738.24 34.2K
12:27 10,738.66 10,739.58 10,738.66 10,738.82 25.5K
12:28 10,738.26 10,738.68 10,738.06 10,738.06 11.4K
12:29 10,738.59 10,741.13 10,738.59 10,741.13 15.6K
12:30 10,740.89 10,740.89 10,738.53 10,738.53 21.8K
12:31 10,737.88 10,741.07 10,736.63 10,736.63 42.8K
12:32 10,737.09 10,737.09 10,734.57 10,734.57 27.2K
12:33 10,735.00 10,735.04 10,731.02 10,731.02 39.1K
12:34 10,732.20 10,732.86 10,732.20 10,732.86 17.3K
12:35 10,732.99 10,735.70 10,732.99 10,735.70 14.1K
12:36 10,736.16 10,739.11 10,736.16 10,739.11 19.1K
12:37 10,739.99 10,740.75 10,739.99 10,740.75 11.6K
12:38 10,741.82 10,743.70 10,741.82 10,743.40 8.0K
12:39 10,743.15 10,743.15 10,742.03 10,742.03 22.0K
12:40 10,739.62 10,739.62 10,735.44 10,735.44 21.6K
12:41 10,735.60 10,737.50 10,735.60 10,737.50 27.0K
12:42 10,736.46 10,736.46 10,735.82 10,735.96 13.5K
12:43 10,734.91 10,734.91 10,734.53 10,734.53 15.4K
12:44 10,734.67 10,734.67 10,733.65 10,733.65 27.7K
12:45 10,731.50 10,731.51 10,730.16 10,730.16 66.2K
12:46 10,725.84 10,727.15 10,725.63 10,726.05 40.0K
12:47 10,725.69 10,725.72 10,722.31 10,722.44 63.8K
12:48 10,722.71 10,725.52 10,722.71 10,725.52 20.3K
12:49 10,724.80 10,724.80 10,722.00 10,722.00 19.2K
12:50 10,723.41 10,723.56 10,722.83 10,723.56 14.7K
12:51 10,724.22 10,726.25 10,724.07 10,726.25 16.8K
12:52 10,727.89 10,727.89 10,725.84 10,726.23 19.1K
12:53 10,725.55 10,725.55 10,725.41 10,725.50 12.7K
12:54 10,726.40 10,727.09 10,725.87 10,727.09 34.6K
12:55 10,726.76 10,727.42 10,726.43 10,726.43 42.9K
12:56 10,726.05 10,726.15 10,725.87 10,725.87 9.2K
12:57 10,726.07 10,726.07 10,725.09 10,725.09 11.1K
12:58 10,724.11 10,724.90 10,724.11 10,724.87 11.7K
12:59 10,724.48 10,724.99 10,724.48 10,724.97 8.8K
13:00 10,725.13 10,725.13 10,724.60 10,724.60 5.2K
13:01 10,724.66 10,726.70 10,724.66 10,726.70 13.8K
13:02 10,727.12 10,728.98 10,727.12 10,728.98 23.2K
13:03 10,728.80 10,729.26 10,728.60 10,729.26 10.1K
13:04 10,729.26 10,729.55 10,728.63 10,728.63 12.8K
13:05 10,728.18 10,728.76 10,726.11 10,726.11 36.0K
13:06 10,725.78 10,727.97 10,725.78 10,727.97 33.5K
13:07 10,728.29 10,728.73 10,728.29 10,728.73 14.9K
13:08 10,729.28 10,729.53 10,728.76 10,728.76 15.7K
13:09 10,729.79 10,732.75 10,729.79 10,732.75 31.7K
13:10 10,732.47 10,735.26 10,732.47 10,735.26 26.9K
13:11 10,736.94 10,736.94 10,735.61 10,735.64 90.9K
13:12 10,736.29 10,738.05 10,736.29 10,738.05 9.4K
13:13 10,737.89 10,738.62 10,737.01 10,737.38 16.0K
13:14 10,737.17 10,737.17 10,734.66 10,734.66 30.0K
13:15 10,735.25 10,737.26 10,735.10 10,737.26 13.6K
13:16 10,737.42 10,740.88 10,737.42 10,740.88 26.3K
13:17 10,740.90 10,741.31 10,739.39 10,739.67 33.8K
13:18 10,739.41 10,742.44 10,739.41 10,742.44 18.0K
13:19 10,742.50 10,743.35 10,742.03 10,743.35 17.1K
13:20 10,742.48 10,742.48 10,739.64 10,739.64 21.7K
13:21 10,739.23 10,739.35 10,738.88 10,739.35 13.0K
13:22 10,739.18 10,740.65 10,734.37 10,734.37 90.4K
13:23 10,738.50 10,744.45 10,738.50 10,744.45 87.2K
13:24 10,745.39 10,745.39 10,742.37 10,743.26 20.5K
13:25 10,744.62 10,745.35 10,744.62 10,745.35 14.9K
13:26 10,745.99 10,747.11 10,745.99 10,746.41 23.7K
13:27 10,747.28 10,747.86 10,747.28 10,747.86 12.1K
13:28 10,745.32 10,745.76 10,745.32 10,745.76 17.6K
13:29 10,745.60 10,745.93 10,745.46 10,745.46 8.2K
13:30 10,745.85 10,748.58 10,745.85 10,748.58 19.3K
13:31 10,747.67 10,747.67 10,745.89 10,745.89 23.9K
13:32 10,746.02 10,746.64 10,745.54 10,745.54 18.0K
13:33 10,745.51 10,746.07 10,744.19 10,746.07 23.5K
13:34 10,746.98 10,747.51 10,746.77 10,747.51 16.2K
13:35 10,748.12 10,748.69 10,747.09 10,748.69 19.7K
13:36 10,751.81 10,751.81 10,750.99 10,750.99 25.3K
13:37 10,750.19 10,750.19 10,749.64 10,749.64 33.8K
13:38 10,749.98 10,749.98 10,749.34 10,749.50 20.7K
13:39 10,749.60 10,751.66 10,749.60 10,751.66 26.7K
13:40 10,751.84 10,751.84 10,750.91 10,751.06 42.7K
13:41 10,751.55 10,752.52 10,751.55 10,752.37 12.5K
13:42 10,752.44 10,754.18 10,752.44 10,754.18 25.9K
13:43 10,754.13 10,756.89 10,754.13 10,756.82 29.0K
13:44 10,756.90 10,756.90 10,754.74 10,754.74 14.8K
13:45 10,754.52 10,755.04 10,752.76 10,755.04 38.9K
13:46 10,754.67 10,756.31 10,754.67 10,756.31 12.7K
13:47 10,756.25 10,757.13 10,756.25 10,756.42 20.1K
13:48 10,756.73 10,756.73 10,755.36 10,755.36 18.7K
13:49 10,755.21 10,756.03 10,755.21 10,755.36 55.4K
13:50 10,755.45 10,755.69 10,755.27 10,755.27 15.3K
13:51 10,755.19 10,755.19 10,753.81 10,753.87 21.0K
13:52 10,753.44 10,753.74 10,753.30 10,753.74 11.0K
13:53 10,753.84 10,754.21 10,753.84 10,753.89 8.7K
13:54 10,754.60 10,756.70 10,754.60 10,756.63 19.6K
13:55 10,756.87 10,758.77 10,756.87 10,758.77 21.3K
13:56 10,759.03 10,761.42 10,759.03 10,761.42 25.4K
13:57 10,761.85 10,762.33 10,761.47 10,762.33 24.3K
13:58 10,764.78 10,764.78 10,763.15 10,763.15 46.3K
13:59 10,763.23 10,764.17 10,763.18 10,763.18 21.9K
14:00 10,763.50 10,765.21 10,763.50 10,765.21 17.8K
14:01 10,765.79 10,766.08 10,765.79 10,765.94 15.7K
14:02 10,765.38 10,765.38 10,763.95 10,763.95 14.9K
14:03 10,763.97 10,763.97 10,762.98 10,763.13 18.2K
14:04 10,763.43 10,763.43 10,762.55 10,762.55 15.3K
14:05 10,762.04 10,762.04 10,759.16 10,759.16 39.0K
14:06 10,759.24 10,759.81 10,759.09 10,759.81 27.9K
14:07 10,760.18 10,760.38 10,760.12 10,760.38 10.6K
14:08 10,760.72 10,760.81 10,760.18 10,760.68 6.8K
14:09 10,759.83 10,759.83 10,758.89 10,758.89 35.0K
14:10 10,756.99 10,756.99 10,755.72 10,755.72 27.0K
14:11 10,755.24 10,755.24 10,754.57 10,754.57 25.5K
14:12 10,754.88 10,755.00 10,754.54 10,754.54 12.8K
14:13 10,753.93 10,755.06 10,753.93 10,755.06 21.0K
14:14 10,756.69 10,756.69 10,756.13 10,756.13 23.3K
14:15 10,755.45 10,755.45 10,754.82 10,754.82 20.7K
14:16 10,754.39 10,755.09 10,753.95 10,754.64 18.7K
14:17 10,754.80 10,754.80 10,752.15 10,752.15 23.4K
14:18 10,751.00 10,751.00 10,747.30 10,747.93 41.7K
14:19 10,747.65 10,750.78 10,747.65 10,749.48 28.5K
14:20 10,749.41 10,752.01 10,749.41 10,752.01 19.1K
14:21 10,753.00 10,753.00 10,752.63 10,752.68 5.9K
14:22 10,752.29 10,752.29 10,750.75 10,750.75 15.3K
14:23 10,750.69 10,750.73 10,750.61 10,750.61 7.8K
14:24 10,751.01 10,751.09 10,750.88 10,750.99 23.7K
14:25 10,751.51 10,752.40 10,751.51 10,752.40 26.0K
14:26 10,751.59 10,751.77 10,751.45 10,751.77 24.9K
14:27 10,750.96 10,751.17 10,750.96 10,751.10 11.5K
14:28 10,750.83 10,750.95 10,750.44 10,750.44 13.4K
14:29 10,749.56 10,749.56 10,748.54 10,748.54 33.5K
14:30 10,748.29 10,749.19 10,748.13 10,748.13 16.6K
14:31 10,748.68 10,748.68 10,747.78 10,747.78 13.3K
14:32 10,747.21 10,749.27 10,747.21 10,748.92 29.2K
14:33 10,748.82 10,749.60 10,748.23 10,749.15 31.8K
14:34 10,750.49 10,751.07 10,750.49 10,750.85 20.0K
14:35 10,751.06 10,751.06 10,748.63 10,748.63 30.0K
14:36 10,748.48 10,749.32 10,748.24 10,749.32 40.9K
14:37 10,750.06 10,750.78 10,750.06 10,750.70 20.9K
14:38 10,752.11 10,752.42 10,751.98 10,752.42 14.3K
14:39 10,751.96 10,751.96 10,750.22 10,750.22 15.1K
14:40 10,749.67 10,751.44 10,749.67 10,751.44 18.0K
14:41 10,752.15 10,752.15 10,751.68 10,751.68 29.7K
14:42 10,751.66 10,751.94 10,751.45 10,751.94 14.1K
14:43 10,752.19 10,752.19 10,751.63 10,751.63 11.6K
14:44 10,752.04 10,752.04 10,751.01 10,751.01 21.9K
14:45 10,749.14 10,749.14 10,748.01 10,748.01 50.0K
14:46 10,749.04 10,750.56 10,749.04 10,750.56 27.5K
14:47 10,751.13 10,752.12 10,751.13 10,752.12 30.5K
14:48 10,752.77 10,753.96 10,752.77 10,753.96 18.5K
14:49 10,753.20 10,753.20 10,752.65 10,752.75 13.0K
14:50 10,752.81 10,752.81 10,751.58 10,751.58 21.8K
14:51 10,750.27 10,751.40 10,750.27 10,750.59 17.2K
14:52 10,749.71 10,749.71 10,749.06 10,749.06 13.9K
14:53 10,748.41 10,748.98 10,748.01 10,748.98 29.1K
14:54 10,749.02 10,749.02 10,748.14 10,748.14 15.0K
14:55 10,748.42 10,748.64 10,748.34 10,748.64 15.3K
14:56 10,749.01 10,749.01 10,748.43 10,748.43 11.5K
14:57 10,748.27 10,748.27 10,748.10 10,748.12 16.5K
14:58 10,748.16 10,748.55 10,747.94 10,747.94 17.5K
14:59 10,747.77 10,748.75 10,747.60 10,748.10 16.9K
15:00 10,747.99 10,748.55 10,747.31 10,748.55 18.7K
15:01 10,748.35 10,748.35 10,748.15 10,748.15 14.2K
15:02 10,748.37 10,748.37 10,747.91 10,748.01 7.4K
15:03 10,748.40 10,750.55 10,748.40 10,750.55 17.7K
15:04 10,750.92 10,750.92 10,749.88 10,749.88 20.5K
15:05 10,750.00 10,750.79 10,750.00 10,750.43 20.6K
15:06 10,750.18 10,750.33 10,748.98 10,748.98 25.8K
15:07 10,748.81 10,748.81 10,748.25 10,748.25 37.0K
15:08 10,748.68 10,752.16 10,748.68 10,752.16 40.4K
15:09 10,753.26 10,753.49 10,752.88 10,753.49 16.6K
15:10 10,754.79 10,755.77 10,754.79 10,755.77 23.5K
15:11 10,756.11 10,756.35 10,755.54 10,756.00 30.8K
15:12 10,756.18 10,756.47 10,755.72 10,756.47 24.9K
15:13 10,756.54 10,756.54 10,754.33 10,754.33 21.7K
15:14 10,753.61 10,753.61 10,751.52 10,751.52 38.7K
15:15 10,751.73 10,753.85 10,751.60 10,751.60 38.6K
15:16 10,751.56 10,751.56 10,748.84 10,749.31 15.3K
15:17 10,749.16 10,749.95 10,749.16 10,749.95 20.3K
15:18 10,750.42 10,751.49 10,750.42 10,751.49 23.2K
15:19 10,751.35 10,752.79 10,751.35 10,752.79 28.6K
15:20 10,752.94 10,754.90 10,752.94 10,754.90 17.8K
15:21 10,754.28 10,754.28 10,751.07 10,751.07 30.5K
15:22 10,750.75 10,750.91 10,750.61 10,750.61 10.6K
15:23 10,750.46 10,750.46 10,749.37 10,749.37 27.8K
15:24 10,747.06 10,747.24 10,746.25 10,746.25 33.3K
15:25 10,746.03 10,746.03 10,743.59 10,743.71 36.8K
15:26 10,743.56 10,743.56 10,742.92 10,742.92 26.3K
15:27 10,742.86 10,743.54 10,742.86 10,743.38 23.6K
15:28 10,742.93 10,743.10 10,742.77 10,743.10 18.5K
15:29 10,742.72 10,742.74 10,741.81 10,741.81 25.4K
15:30 10,741.36 10,741.36 10,736.85 10,736.85 62.8K
15:31 10,734.73 10,735.36 10,734.43 10,735.36 57.3K
15:32 10,735.75 10,738.44 10,735.75 10,738.44 41.7K
15:33 10,737.85 10,739.18 10,737.85 10,739.18 38.6K
15:34 10,739.64 10,740.30 10,738.56 10,740.30 44.8K
15:35 10,740.24 10,742.27 10,740.24 10,742.18 33.9K
15:36 10,742.67 10,742.67 10,739.34 10,739.34 35.6K
15:37 10,738.80 10,738.80 10,737.77 10,738.06 28.8K
15:38 10,737.77 10,737.77 10,735.11 10,735.11 41.4K
15:39 10,732.90 10,733.46 10,732.46 10,733.46 43.1K
15:40 10,734.63 10,734.73 10,733.62 10,733.62 33.1K
15:41 10,733.93 10,734.08 10,732.81 10,732.81 45.3K
15:42 10,732.90 10,732.90 10,731.96 10,732.17 33.9K
15:43 10,732.78 10,733.41 10,732.78 10,733.41 50.2K
15:44 10,733.40 10,733.42 10,732.66 10,732.67 58.6K
15:45 10,733.77 10,734.39 10,732.52 10,732.52 61.5K
15:46 10,731.69 10,732.10 10,730.78 10,730.78 50.6K
15:47 10,731.25 10,733.26 10,731.25 10,733.20 39.3K
15:48 10,733.09 10,734.03 10,733.09 10,734.03 54.9K
15:49 10,734.91 10,734.91 10,732.85 10,733.00 63.4K
15:50 10,734.18 10,740.14 10,734.18 10,737.66 395.0K
15:51 10,739.07 10,741.03 10,738.79 10,738.79 83.3K
15:52 10,739.18 10,741.89 10,739.11 10,741.89 104.3K
15:53 10,741.72 10,745.68 10,741.72 10,745.68 117.1K
15:54 10,746.99 10,747.40 10,746.99 10,747.25 146.2K
15:55 10,748.27 10,748.27 10,741.84 10,741.84 276.6K
15:56 10,743.30 10,744.75 10,742.66 10,743.31 262.9K
15:57 10,743.14 10,745.29 10,743.14 10,744.59 176.6K
15:58 10,744.53 10,744.53 10,742.58 10,744.08 225.9K
15:59 10,743.15 10,745.75 10,743.13 10,744.87 462.5K
16:00 10,747.01 10,747.92 10,747.01 10,747.92 25,831.1K
16:01 10,747.92 10,747.92 10,747.92 10,747.92 249.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし