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 10,907.03 10,922.58 10,907.03 10,920.13 1,435.2K
09:31 10,917.87 10,919.14 10,915.59 10,917.26 153.1K
09:32 10,913.39 10,915.16 10,912.54 10,912.54 74.4K
09:33 10,915.49 10,915.52 10,909.46 10,909.46 100.0K
09:34 10,906.56 10,913.50 10,906.56 10,913.50 72.2K
09:35 10,912.73 10,923.74 10,912.73 10,922.74 124.4K
09:36 10,929.78 10,931.55 10,924.53 10,924.53 114.2K
09:37 10,926.13 10,927.78 10,925.20 10,927.48 40.7K
09:38 10,924.78 10,927.61 10,924.78 10,927.01 23.8K
09:39 10,924.74 10,931.04 10,924.74 10,930.23 53.4K
09:40 10,931.24 10,932.24 10,927.45 10,932.24 113.6K
09:41 10,931.95 10,932.73 10,931.74 10,932.20 42.3K
09:42 10,929.66 10,930.29 10,929.10 10,929.10 160.8K
09:43 10,928.56 10,928.56 10,925.62 10,928.44 58.4K
09:44 10,927.78 10,927.78 10,927.04 10,927.63 51.4K
09:45 10,923.77 10,923.77 10,916.90 10,921.10 97.1K
09:46 10,921.44 10,926.32 10,921.44 10,922.70 210.8K
09:47 10,920.07 10,920.07 10,915.33 10,916.71 118.3K
09:48 10,914.68 10,914.68 10,909.90 10,909.90 75.4K
09:49 10,910.76 10,913.17 10,909.69 10,913.17 61.0K
09:50 10,916.76 10,918.05 10,910.26 10,910.26 72.7K
09:51 10,911.75 10,914.02 10,911.01 10,914.02 49.1K
09:52 10,919.77 10,921.38 10,918.72 10,921.38 72.1K
09:53 10,921.07 10,921.50 10,919.49 10,919.49 30.7K
09:54 10,920.51 10,920.51 10,919.56 10,920.39 42.0K
09:55 10,921.22 10,922.39 10,919.83 10,922.39 52.1K
09:56 10,922.45 10,922.45 10,918.45 10,918.46 57.6K
09:57 10,918.34 10,919.51 10,917.36 10,919.51 48.3K
09:58 10,920.24 10,920.24 10,918.01 10,919.82 93.6K
09:59 10,920.34 10,926.01 10,920.34 10,926.01 61.3K
10:00 10,926.01 10,928.19 10,926.01 10,926.14 104.3K
10:01 10,926.40 10,930.63 10,926.40 10,930.48 53.4K
10:02 10,930.78 10,932.75 10,930.09 10,932.75 53.5K
10:03 10,932.19 10,932.19 10,927.41 10,927.41 76.2K
10:04 10,925.97 10,926.22 10,925.31 10,926.11 35.5K
10:05 10,926.79 10,929.56 10,926.79 10,929.56 33.8K
10:06 10,929.96 10,930.39 10,925.64 10,926.12 86.8K
10:07 10,927.64 10,931.42 10,927.64 10,930.52 57.3K
10:08 10,929.85 10,929.85 10,928.40 10,928.40 60.6K
10:09 10,928.37 10,928.37 10,926.63 10,927.54 59.2K
10:10 10,926.34 10,926.34 10,922.98 10,922.98 62.8K
10:11 10,922.35 10,922.92 10,916.84 10,916.84 62.9K
10:12 10,916.68 10,916.68 10,914.76 10,915.99 48.0K
10:13 10,917.63 10,922.62 10,917.63 10,922.62 50.0K
10:14 10,923.04 10,924.13 10,922.24 10,924.13 55.8K
10:15 10,921.89 10,921.89 10,917.51 10,918.11 38.7K
10:16 10,917.74 10,918.98 10,917.17 10,918.98 24.0K
10:17 10,919.62 10,922.78 10,919.62 10,922.78 26.6K
10:18 10,921.89 10,925.01 10,921.89 10,925.01 63.3K
10:19 10,924.95 10,924.95 10,923.49 10,923.49 39.1K
10:20 10,923.86 10,927.70 10,923.86 10,926.68 30.2K
10:21 10,927.39 10,930.48 10,927.39 10,930.48 25.4K
10:22 10,932.18 10,935.92 10,932.18 10,935.67 72.9K
10:23 10,934.09 10,937.05 10,934.09 10,937.05 77.9K
10:24 10,937.72 10,937.72 10,935.28 10,935.60 28.9K
10:25 10,935.07 10,935.07 10,934.27 10,934.27 48.6K
10:26 10,935.20 10,935.83 10,934.78 10,934.78 38.8K
10:27 10,934.74 10,935.45 10,934.48 10,935.45 34.4K
10:28 10,935.54 10,938.88 10,935.54 10,937.35 43.5K
10:29 10,937.02 10,937.44 10,936.46 10,937.11 20.8K
10:30 10,938.08 10,938.08 10,935.88 10,935.88 32.1K
10:31 10,935.84 10,937.75 10,935.84 10,937.13 61.6K
10:32 10,937.50 10,941.07 10,937.19 10,941.07 31.3K
10:33 10,940.85 10,940.85 10,939.77 10,939.77 38.4K
10:34 10,939.11 10,939.11 10,938.11 10,938.11 49.5K
10:35 10,939.53 10,939.97 10,939.53 10,939.83 43.9K
10:36 10,940.39 10,941.91 10,940.39 10,941.91 70.3K
10:37 10,939.92 10,939.92 10,936.88 10,936.88 26.2K
10:38 10,939.06 10,939.06 10,936.47 10,936.47 30.8K
10:39 10,936.66 10,938.87 10,935.11 10,938.87 36.4K
10:40 10,935.68 10,935.70 10,934.80 10,935.44 37.8K
10:41 10,935.21 10,938.23 10,935.21 10,937.89 38.1K
10:42 10,937.42 10,937.42 10,936.33 10,936.33 21.4K
10:43 10,935.68 10,939.07 10,935.68 10,938.36 35.0K
10:44 10,938.34 10,940.04 10,937.75 10,937.77 36.2K
10:45 10,937.55 10,937.55 10,935.92 10,935.92 39.1K
10:46 10,936.05 10,936.05 10,932.76 10,932.76 31.3K
10:47 10,932.66 10,933.13 10,932.24 10,933.13 34.7K
10:48 10,932.38 10,932.38 10,929.12 10,929.24 46.2K
10:49 10,929.17 10,929.17 10,926.60 10,926.60 26.1K
10:50 10,926.19 10,929.63 10,926.19 10,929.63 45.1K
10:51 10,929.97 10,930.60 10,929.93 10,930.19 22.5K
10:52 10,930.91 10,931.55 10,930.63 10,930.63 26.5K
10:53 10,931.49 10,933.28 10,931.49 10,933.28 22.2K
10:54 10,934.95 10,935.79 10,934.35 10,934.35 27.1K
10:55 10,934.33 10,934.80 10,932.56 10,932.56 18.4K
10:56 10,931.15 10,932.00 10,931.15 10,931.74 13.5K
10:57 10,932.76 10,932.82 10,929.80 10,929.80 32.2K
10:58 10,928.85 10,928.85 10,927.80 10,928.77 28.0K
10:59 10,928.50 10,928.50 10,926.16 10,926.16 28.4K
11:00 10,926.11 10,928.06 10,926.11 10,927.62 43.8K
11:01 10,927.57 10,927.89 10,927.30 10,927.89 37.9K
11:02 10,927.54 10,927.54 10,925.89 10,925.89 30.1K
11:03 10,926.23 10,926.23 10,924.17 10,924.17 40.1K
11:04 10,924.18 10,924.18 10,920.70 10,920.70 47.6K
11:05 10,917.45 10,917.54 10,916.65 10,917.00 38.9K
11:06 10,917.60 10,919.95 10,917.60 10,919.95 33.1K
11:07 10,919.44 10,922.92 10,919.44 10,922.92 95.5K
11:08 10,923.98 10,924.08 10,921.98 10,921.98 43.5K
11:09 10,921.81 10,922.81 10,921.80 10,922.81 28.7K
11:10 10,923.20 10,925.73 10,923.20 10,925.73 26.7K
11:11 10,926.69 10,928.57 10,926.69 10,927.61 37.9K
11:12 10,926.93 10,931.77 10,926.93 10,931.77 56.7K
11:13 10,931.43 10,931.50 10,930.06 10,931.50 44.3K
11:14 10,931.60 10,932.24 10,931.27 10,932.24 72.6K
11:15 10,933.58 10,935.08 10,933.58 10,935.08 46.3K
11:16 10,934.34 10,937.39 10,934.34 10,937.39 43.0K
11:17 10,937.34 10,937.34 10,933.40 10,936.09 77.6K
11:18 10,936.28 10,936.28 10,934.76 10,935.29 25.0K
11:19 10,934.93 10,935.51 10,933.89 10,933.89 63.3K
11:20 10,935.67 10,937.91 10,935.67 10,937.91 91.4K
11:21 10,939.35 10,941.04 10,937.94 10,939.81 92.9K
11:22 10,939.39 10,939.60 10,938.86 10,939.04 40.0K
11:23 10,942.82 10,944.18 10,942.82 10,944.18 122.0K
11:24 10,942.89 10,943.67 10,942.77 10,943.61 64.5K
11:25 10,943.70 10,946.16 10,943.70 10,946.16 75.3K
11:26 10,946.26 10,946.78 10,945.46 10,945.46 63.8K
11:27 10,946.15 10,947.14 10,946.15 10,947.14 43.3K
11:28 10,947.39 10,948.51 10,947.39 10,948.06 41.5K
11:29 10,948.65 10,948.65 10,944.10 10,944.85 129.2K
11:30 10,944.10 10,944.35 10,944.10 10,944.35 30.3K
11:31 10,944.69 10,947.04 10,944.69 10,947.04 33.9K
11:32 10,946.52 10,947.58 10,946.04 10,946.04 58.0K
11:33 10,943.97 10,946.61 10,943.97 10,946.61 116.2K
11:34 10,948.17 10,951.10 10,948.17 10,951.10 119.0K
11:35 10,951.59 10,951.59 10,951.06 10,951.06 24.9K
11:36 10,952.05 10,952.56 10,951.93 10,951.93 120.2K
11:37 10,952.00 10,952.13 10,951.11 10,952.13 92.1K
11:38 10,952.34 10,954.73 10,952.34 10,954.56 71.2K
11:39 10,953.88 10,954.30 10,953.49 10,953.49 54.7K
11:40 10,953.34 10,953.34 10,949.91 10,949.91 43.8K
11:41 10,950.01 10,951.70 10,950.01 10,951.65 44.2K
11:42 10,951.52 10,952.91 10,951.52 10,952.71 41.3K
11:43 10,956.20 10,956.20 10,953.77 10,953.77 52.9K
11:44 10,953.73 10,953.99 10,953.73 10,953.99 17.1K
11:45 10,954.64 10,955.90 10,954.64 10,955.13 69.6K
11:46 10,955.66 10,955.66 10,952.76 10,952.76 43.0K
11:47 10,951.36 10,951.36 10,951.16 10,951.16 49.5K
11:48 10,952.95 10,954.61 10,952.95 10,953.70 66.0K
11:49 10,954.09 10,954.73 10,953.41 10,953.52 71.2K
11:50 10,952.60 10,952.60 10,950.53 10,951.87 108.1K
11:51 10,951.58 10,953.21 10,951.58 10,953.21 42.0K
11:52 10,952.39 10,952.39 10,950.30 10,950.30 22.1K
11:53 10,950.37 10,951.38 10,950.06 10,951.08 136.7K
11:54 10,951.38 10,952.14 10,951.18 10,951.81 123.4K
11:55 10,951.23 10,951.30 10,949.80 10,949.80 153.3K
11:56 10,949.10 10,949.14 10,948.11 10,948.11 26.8K
11:57 10,947.98 10,949.45 10,947.98 10,949.45 26.3K
11:58 10,949.29 10,950.31 10,949.29 10,950.31 25.9K
11:59 10,949.93 10,949.93 10,949.48 10,949.66 32.6K
12:00 10,949.90 10,949.90 10,948.93 10,948.93 26.3K
12:01 10,949.32 10,950.35 10,949.32 10,950.35 16.1K
12:02 10,950.97 10,950.97 10,949.28 10,949.28 47.5K
12:03 10,949.77 10,949.77 10,949.51 10,949.52 23.4K
12:04 10,950.05 10,952.72 10,950.05 10,952.72 69.2K
12:05 10,952.85 10,952.85 10,951.63 10,951.63 34.2K
12:06 10,951.78 10,952.26 10,951.78 10,951.99 80.8K
12:07 10,951.71 10,953.12 10,951.71 10,951.75 48.3K
12:08 10,951.60 10,951.60 10,949.06 10,949.06 32.2K
12:09 10,949.10 10,949.87 10,949.10 10,949.68 9.3K
12:10 10,949.62 10,949.79 10,949.01 10,949.41 29.3K
12:11 10,950.84 10,952.54 10,950.71 10,950.71 57.3K
12:12 10,949.27 10,950.02 10,947.67 10,947.67 29.1K
12:13 10,947.18 10,947.18 10,944.92 10,944.92 38.2K
12:14 10,944.58 10,946.13 10,944.58 10,946.11 26.4K
12:15 10,946.14 10,946.56 10,946.03 10,946.56 21.9K
12:16 10,947.05 10,948.86 10,947.05 10,948.86 29.1K
12:17 10,948.36 10,948.36 10,947.17 10,947.53 22.8K
12:18 10,947.04 10,948.09 10,946.87 10,947.68 22.7K
12:19 10,947.31 10,947.74 10,947.10 10,947.74 15.6K
12:20 10,947.32 10,947.91 10,947.32 10,947.91 11.5K
12:21 10,949.08 10,949.08 10,948.43 10,948.43 17.2K
12:22 10,947.87 10,947.87 10,946.74 10,946.74 28.8K
12:23 10,947.67 10,947.67 10,946.53 10,946.53 19.3K
12:24 10,946.53 10,949.05 10,946.53 10,949.01 41.6K
12:25 10,948.96 10,948.96 10,948.06 10,948.18 24.1K
12:26 10,948.39 10,951.40 10,948.39 10,951.07 49.5K
12:27 10,950.66 10,950.66 10,948.82 10,948.82 12.4K
12:28 10,948.88 10,948.90 10,948.67 10,948.67 11.5K
12:29 10,947.56 10,948.38 10,947.56 10,947.95 13.9K
12:30 10,948.04 10,949.86 10,947.82 10,949.86 18.9K
12:31 10,952.07 10,952.07 10,951.16 10,951.16 21.5K
12:32 10,951.32 10,951.32 10,950.93 10,951.26 13.4K
12:33 10,952.63 10,952.97 10,952.13 10,952.97 38.2K
12:34 10,955.41 10,956.95 10,955.41 10,956.24 33.7K
12:35 10,955.85 10,957.15 10,955.85 10,956.91 20.9K
12:36 10,955.84 10,957.24 10,955.65 10,957.24 20.6K
12:37 10,956.82 10,956.90 10,956.30 10,956.30 29.7K
12:38 10,956.12 10,956.12 10,952.44 10,952.44 15.8K
12:39 10,952.16 10,952.16 10,951.30 10,951.30 20.3K
12:40 10,951.24 10,951.24 10,947.91 10,947.91 30.3K
12:41 10,946.90 10,946.90 10,943.30 10,943.30 32.8K
12:42 10,944.87 10,946.77 10,944.87 10,946.68 16.3K
12:43 10,946.64 10,946.64 10,945.14 10,945.14 12.5K
12:44 10,945.48 10,945.48 10,944.19 10,944.19 16.4K
12:45 10,944.51 10,944.93 10,944.07 10,944.07 29.2K
12:46 10,945.25 10,948.16 10,945.25 10,948.16 25.7K
12:47 10,948.35 10,949.13 10,948.30 10,949.13 39.1K
12:48 10,949.68 10,950.01 10,949.38 10,950.01 23.3K
12:49 10,949.78 10,949.95 10,949.28 10,949.39 14.1K
12:50 10,947.79 10,947.82 10,947.48 10,947.48 12.3K
12:51 10,949.70 10,949.94 10,949.11 10,949.30 27.6K
12:52 10,949.34 10,949.34 10,948.90 10,948.90 8.4K
12:53 10,947.98 10,951.24 10,947.98 10,951.24 47.7K
12:54 10,951.00 10,951.32 10,950.81 10,950.81 16.4K
12:55 10,951.11 10,951.27 10,950.87 10,950.87 19.8K
12:56 10,951.53 10,951.53 10,950.28 10,950.28 30.7K
12:57 10,950.44 10,950.44 10,950.06 10,950.06 17.6K
12:58 10,950.52 10,951.21 10,949.99 10,949.99 30.3K
12:59 10,950.31 10,950.45 10,949.88 10,949.88 28.0K
13:00 10,949.66 10,949.73 10,948.92 10,948.92 24.2K
13:01 10,949.15 10,950.21 10,949.15 10,949.27 43.2K
13:02 10,948.85 10,949.57 10,948.80 10,949.57 20.0K
13:03 10,949.50 10,949.68 10,949.36 10,949.49 17.7K
13:04 10,949.15 10,949.25 10,948.17 10,949.25 26.7K
13:05 10,948.22 10,948.22 10,945.89 10,945.89 23.5K
13:06 10,945.60 10,945.65 10,944.92 10,945.65 17.4K
13:07 10,945.43 10,945.46 10,945.21 10,945.46 21.3K
13:08 10,945.99 10,945.99 10,944.77 10,944.77 29.4K
13:09 10,947.25 10,947.66 10,947.25 10,947.66 33.7K
13:10 10,948.00 10,948.06 10,946.68 10,946.68 21.9K
13:11 10,947.09 10,947.44 10,946.77 10,946.77 30.2K
13:12 10,946.76 10,947.88 10,946.76 10,947.70 31.4K
13:13 10,947.82 10,947.82 10,946.24 10,946.24 36.3K
13:14 10,945.78 10,945.78 10,943.05 10,943.05 44.0K
13:15 10,944.03 10,945.72 10,944.03 10,945.72 22.4K
13:16 10,945.42 10,945.42 10,943.55 10,943.55 24.2K
13:17 10,943.20 10,943.20 10,940.38 10,940.38 32.8K
13:18 10,939.00 10,939.36 10,938.66 10,938.78 27.3K
13:19 10,938.72 10,938.99 10,938.70 10,938.70 38.2K
13:20 10,938.56 10,938.84 10,936.94 10,936.94 46.6K
13:21 10,934.69 10,934.84 10,933.34 10,933.44 26.5K
13:22 10,932.37 10,932.81 10,932.37 10,932.81 20.6K
13:23 10,929.91 10,930.19 10,929.79 10,930.19 53.6K
13:24 10,933.26 10,933.37 10,932.05 10,932.05 47.3K
13:25 10,932.05 10,932.06 10,931.46 10,931.46 18.2K
13:26 10,931.03 10,931.04 10,930.41 10,930.99 8.6K
13:27 10,930.74 10,932.35 10,930.74 10,932.35 18.0K
13:28 10,934.40 10,937.20 10,934.40 10,937.20 31.5K
13:29 10,936.22 10,936.22 10,935.82 10,935.82 7.4K
13:30 10,935.74 10,937.92 10,935.74 10,937.25 34.1K
13:31 10,936.51 10,940.15 10,936.30 10,940.15 31.2K
13:32 10,941.62 10,942.20 10,940.91 10,940.91 48.8K
13:33 10,940.38 10,941.18 10,940.03 10,941.18 9.1K
13:34 10,941.02 10,941.02 10,939.53 10,939.53 10.3K
13:35 10,939.11 10,941.48 10,939.10 10,941.48 24.9K
13:36 10,941.29 10,941.29 10,940.75 10,940.88 27.7K
13:37 10,940.35 10,940.74 10,940.15 10,940.74 15.4K
13:38 10,940.45 10,940.58 10,940.37 10,940.38 12.7K
13:39 10,940.41 10,943.49 10,940.41 10,943.49 27.0K
13:40 10,943.62 10,945.55 10,943.62 10,945.55 19.3K
13:41 10,945.61 10,945.61 10,944.20 10,944.20 30.9K
13:42 10,944.79 10,946.46 10,944.79 10,946.46 36.0K
13:43 10,945.65 10,945.65 10,944.35 10,944.35 93.8K
13:44 10,944.19 10,944.19 10,943.29 10,943.29 29.4K
13:45 10,942.48 10,942.48 10,940.97 10,940.97 34.3K
13:46 10,941.41 10,942.02 10,941.41 10,941.93 21.4K
13:47 10,942.20 10,942.76 10,942.20 10,942.50 56.8K
13:48 10,941.69 10,942.22 10,941.68 10,942.22 15.6K
13:49 10,943.21 10,943.21 10,942.09 10,942.09 18.6K
13:50 10,942.19 10,943.64 10,942.19 10,943.64 21.1K
13:51 10,943.59 10,945.48 10,943.59 10,945.48 42.4K
13:52 10,945.94 10,946.55 10,945.39 10,946.55 105.4K
13:53 10,946.86 10,948.03 10,946.86 10,948.03 25.6K
13:54 10,948.07 10,948.07 10,946.89 10,947.39 42.7K
13:55 10,946.92 10,947.16 10,946.53 10,947.16 16.2K
13:56 10,946.66 10,946.66 10,945.40 10,945.40 15.1K
13:57 10,945.45 10,946.73 10,945.45 10,946.28 12.3K
13:58 10,946.43 10,946.87 10,946.43 10,946.87 16.0K
13:59 10,946.38 10,947.85 10,946.38 10,947.85 34.6K
14:00 10,947.29 10,948.82 10,947.29 10,948.82 36.7K
14:01 10,948.83 10,948.83 10,946.85 10,946.85 44.1K
14:02 10,946.68 10,947.15 10,946.68 10,947.15 23.3K
14:03 10,946.85 10,946.93 10,946.56 10,946.93 19.5K
14:04 10,947.29 10,947.37 10,947.14 10,947.37 18.2K
14:05 10,947.55 10,950.60 10,947.55 10,950.60 37.8K
14:06 10,950.99 10,951.24 10,950.79 10,951.12 32.3K
14:07 10,950.80 10,950.93 10,950.75 10,950.85 25.7K
14:08 10,950.97 10,951.37 10,950.97 10,951.06 12.5K
14:09 10,950.58 10,950.90 10,949.59 10,950.90 38.3K
14:10 10,951.34 10,951.86 10,951.34 10,951.86 18.3K
14:11 10,951.43 10,951.43 10,949.10 10,949.10 26.7K
14:12 10,949.30 10,950.27 10,949.30 10,950.02 21.9K
14:13 10,950.14 10,950.14 10,948.67 10,948.67 39.4K
14:14 10,948.98 10,948.98 10,947.19 10,947.19 34.6K
14:15 10,947.03 10,947.03 10,946.68 10,946.68 77.0K
14:16 10,947.56 10,948.13 10,946.67 10,946.67 40.7K
14:17 10,946.46 10,946.68 10,946.29 10,946.68 15.1K
14:18 10,946.41 10,946.60 10,945.86 10,946.60 30.1K
14:19 10,947.44 10,948.53 10,947.11 10,948.53 32.9K
14:20 10,948.61 10,949.64 10,948.61 10,949.64 38.2K
14:21 10,949.74 10,950.15 10,949.74 10,950.12 25.2K
14:22 10,950.05 10,951.86 10,949.86 10,951.86 38.9K
14:23 10,951.64 10,952.10 10,951.64 10,952.10 31.6K
14:24 10,952.14 10,952.28 10,951.68 10,951.68 37.4K
14:25 10,951.62 10,951.62 10,951.16 10,951.44 29.0K
14:26 10,950.45 10,950.82 10,949.12 10,950.42 51.6K
14:27 10,949.58 10,950.60 10,949.51 10,949.51 25.6K
14:28 10,949.36 10,949.36 10,948.83 10,948.83 18.9K
14:29 10,947.79 10,947.79 10,946.70 10,946.93 36.9K
14:30 10,947.09 10,947.75 10,947.09 10,947.75 28.4K
14:31 10,948.87 10,949.97 10,948.87 10,948.87 40.7K
14:32 10,949.44 10,949.44 10,947.69 10,947.69 63.2K
14:33 10,947.24 10,947.82 10,946.97 10,946.97 29.7K
14:34 10,947.75 10,953.33 10,947.75 10,953.33 125.3K
14:35 10,955.08 10,955.08 10,950.93 10,950.93 61.2K
14:36 10,950.67 10,951.21 10,950.58 10,951.21 66.8K
14:37 10,951.53 10,952.31 10,951.51 10,951.51 25.5K
14:38 10,950.26 10,950.26 10,949.73 10,949.73 85.9K
14:39 10,950.36 10,950.36 10,947.89 10,947.89 23.2K
14:40 10,948.47 10,948.47 10,947.91 10,947.94 19.8K
14:41 10,948.48 10,949.26 10,948.48 10,949.19 25.2K
14:42 10,948.68 10,948.68 10,948.40 10,948.63 20.0K
14:43 10,948.23 10,949.02 10,947.62 10,949.02 21.5K
14:44 10,949.01 10,949.01 10,947.93 10,948.32 28.6K
14:45 10,947.65 10,948.66 10,947.65 10,948.07 41.0K
14:46 10,947.85 10,948.13 10,947.47 10,948.13 41.6K
14:47 10,948.19 10,948.70 10,948.19 10,948.54 20.3K
14:48 10,947.33 10,948.10 10,947.33 10,948.10 26.9K
14:49 10,948.30 10,950.10 10,948.30 10,950.10 35.7K
14:50 10,950.35 10,950.89 10,949.79 10,950.53 33.1K
14:51 10,951.20 10,951.26 10,950.97 10,951.26 18.9K
14:52 10,951.84 10,952.78 10,951.84 10,952.62 24.2K
14:53 10,952.21 10,953.97 10,952.21 10,953.97 54.3K
14:54 10,953.25 10,954.16 10,953.25 10,953.74 28.8K
14:55 10,953.91 10,954.21 10,953.42 10,953.90 57.5K
14:56 10,954.47 10,955.18 10,954.47 10,955.18 40.7K
14:57 10,955.32 10,956.80 10,954.52 10,956.80 28.2K
14:58 10,956.05 10,956.05 10,955.57 10,955.59 27.9K
14:59 10,955.21 10,955.21 10,954.74 10,954.74 72.7K
15:00 10,954.70 10,956.38 10,954.70 10,956.38 36.9K
15:01 10,956.63 10,956.91 10,956.40 10,956.40 45.5K
15:02 10,956.45 10,957.07 10,956.45 10,956.68 29.9K
15:03 10,956.39 10,958.86 10,956.39 10,958.39 50.0K
15:04 10,959.79 10,961.42 10,959.79 10,960.92 62.2K
15:05 10,960.14 10,960.55 10,960.14 10,960.36 24.5K
15:06 10,960.77 10,962.55 10,960.77 10,962.55 34.0K
15:07 10,962.11 10,964.62 10,962.11 10,964.62 79.6K
15:08 10,965.10 10,965.10 10,962.98 10,962.98 38.4K
15:09 10,963.07 10,963.07 10,962.24 10,962.56 41.7K
15:10 10,962.69 10,964.10 10,962.69 10,964.10 29.9K
15:11 10,964.32 10,964.32 10,963.51 10,963.53 29.5K
15:12 10,963.76 10,963.83 10,963.41 10,963.41 20.3K
15:13 10,963.25 10,965.40 10,963.25 10,965.40 30.4K
15:14 10,965.36 10,965.40 10,964.92 10,964.92 36.2K
15:15 10,965.01 10,965.31 10,964.99 10,965.06 36.6K
15:16 10,965.79 10,968.23 10,965.49 10,968.23 41.2K
15:17 10,967.84 10,968.51 10,967.79 10,968.51 55.6K
15:18 10,968.53 10,970.57 10,968.53 10,970.54 51.6K
15:19 10,970.46 10,970.46 10,969.14 10,969.15 45.7K
15:20 10,967.94 10,968.76 10,967.57 10,968.76 78.2K
15:21 10,968.56 10,968.56 10,966.07 10,966.07 30.9K
15:22 10,965.14 10,965.74 10,964.85 10,965.74 49.7K
15:23 10,965.23 10,965.94 10,965.14 10,965.94 17.1K
15:24 10,966.16 10,966.16 10,964.41 10,966.11 62.1K
15:25 10,965.68 10,965.68 10,964.25 10,964.25 38.3K
15:26 10,965.54 10,966.18 10,965.54 10,966.18 39.8K
15:27 10,965.57 10,965.73 10,965.37 10,965.37 80.2K
15:28 10,964.93 10,965.48 10,964.69 10,964.69 56.7K
15:29 10,966.58 10,966.58 10,964.38 10,964.38 63.9K
15:30 10,963.74 10,964.13 10,963.55 10,963.55 37.7K
15:31 10,963.35 10,966.14 10,963.35 10,966.14 58.3K
15:32 10,966.23 10,966.23 10,965.72 10,965.74 32.0K
15:33 10,965.43 10,965.57 10,963.44 10,963.44 53.8K
15:34 10,963.65 10,963.75 10,962.16 10,962.16 39.3K
15:35 10,962.01 10,964.34 10,962.01 10,962.35 69.6K
15:36 10,962.27 10,963.59 10,962.16 10,962.16 44.7K
15:37 10,962.56 10,963.46 10,962.56 10,962.71 51.1K
15:38 10,961.85 10,962.58 10,961.85 10,962.49 51.5K
15:39 10,961.83 10,962.79 10,961.42 10,962.29 58.9K
15:40 10,963.90 10,964.11 10,963.79 10,964.11 60.4K
15:41 10,963.64 10,966.20 10,963.64 10,965.25 80.8K
15:42 10,965.76 10,966.55 10,965.31 10,966.55 69.2K
15:43 10,966.44 10,966.44 10,965.06 10,965.14 40.5K
15:44 10,965.13 10,965.39 10,965.13 10,965.39 49.9K
15:45 10,965.62 10,965.78 10,965.39 10,965.73 75.2K
15:46 10,966.39 10,967.14 10,966.17 10,966.93 53.1K
15:47 10,967.53 10,967.53 10,965.82 10,965.82 80.2K
15:48 10,965.49 10,966.37 10,965.06 10,966.37 63.9K
15:49 10,965.98 10,967.02 10,965.05 10,967.02 72.2K
15:50 10,968.25 10,979.49 10,968.25 10,979.49 463.5K
15:51 10,979.34 10,979.71 10,978.95 10,979.23 163.4K
15:52 10,979.37 10,979.37 10,978.08 10,978.08 139.4K
15:53 10,978.07 10,978.65 10,977.08 10,978.03 138.3K
15:54 10,978.48 10,978.48 10,976.93 10,976.93 177.6K
15:55 10,974.32 10,974.32 10,970.83 10,970.83 276.7K
15:56 10,971.49 10,975.56 10,971.49 10,975.27 383.7K
15:57 10,975.35 10,975.35 10,974.79 10,975.27 312.8K
15:58 10,976.22 10,976.35 10,976.16 10,976.16 240.5K
15:59 10,975.43 10,975.62 10,971.69 10,971.69 539.8K
16:00 10,973.54 10,976.53 10,973.54 10,976.53 27,155.8K
16:01 10,976.53 10,976.53 10,976.53 10,976.53 79.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし