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 11,241.60 11,259.93 11,241.60 11,259.93 520.1K
09:31 11,259.25 11,269.86 11,259.25 11,269.86 221.7K
09:32 11,276.29 11,278.94 11,274.07 11,276.82 181.6K
09:33 11,286.55 11,293.40 11,286.55 11,293.40 116.0K
09:34 11,287.59 11,290.16 11,279.56 11,279.56 111.0K
09:35 11,277.03 11,277.56 11,276.74 11,277.31 147.2K
09:36 11,286.21 11,297.01 11,286.21 11,288.90 175.1K
09:37 11,288.45 11,295.57 11,288.45 11,295.57 114.7K
09:38 11,295.26 11,295.26 11,287.55 11,287.55 105.6K
09:39 11,288.88 11,291.40 11,285.52 11,291.40 57.4K
09:40 11,292.32 11,292.32 11,291.16 11,292.12 83.6K
09:41 11,288.91 11,288.91 11,286.42 11,287.75 114.6K
09:42 11,285.91 11,287.36 11,284.13 11,284.13 91.3K
09:43 11,281.66 11,282.48 11,277.78 11,282.48 105.5K
09:44 11,281.73 11,285.49 11,281.55 11,285.49 65.5K
09:45 11,288.68 11,289.14 11,287.04 11,289.14 66.0K
09:46 11,285.96 11,291.05 11,285.96 11,291.05 106.7K
09:47 11,287.99 11,287.99 11,284.80 11,285.15 274.5K
09:48 11,284.52 11,284.52 11,279.70 11,279.70 145.2K
09:49 11,281.56 11,282.25 11,281.05 11,282.12 80.2K
09:50 11,285.28 11,285.76 11,284.49 11,285.76 82.8K
09:51 11,285.78 11,285.91 11,285.38 11,285.38 107.0K
09:52 11,284.36 11,287.67 11,284.36 11,286.19 81.4K
09:53 11,284.11 11,284.11 11,275.52 11,275.52 122.6K
09:54 11,272.57 11,276.52 11,272.57 11,276.52 100.4K
09:55 11,277.67 11,284.69 11,277.67 11,284.69 155.7K
09:56 11,289.35 11,296.12 11,289.35 11,296.12 104.1K
09:57 11,296.80 11,296.80 11,287.97 11,287.97 122.6K
09:58 11,286.96 11,291.46 11,286.96 11,288.31 98.1K
09:59 11,285.59 11,285.59 11,283.00 11,284.80 78.5K
10:00 11,283.24 11,283.85 11,283.10 11,283.85 134.3K
10:01 11,283.01 11,283.01 11,277.24 11,277.24 107.1K
10:02 11,278.28 11,278.84 11,275.79 11,275.79 82.7K
10:03 11,275.98 11,276.11 11,273.65 11,273.65 85.1K
10:04 11,274.07 11,276.67 11,274.07 11,275.67 67.3K
10:05 11,276.32 11,278.85 11,275.28 11,278.85 75.3K
10:06 11,277.23 11,277.23 11,274.91 11,274.91 43.0K
10:07 11,273.27 11,273.27 11,270.98 11,271.06 68.5K
10:08 11,271.32 11,279.98 11,271.32 11,279.98 89.7K
10:09 11,279.28 11,279.28 11,276.51 11,276.51 68.5K
10:10 11,275.57 11,275.57 11,269.93 11,269.93 99.8K
10:11 11,268.83 11,270.35 11,268.83 11,270.35 84.4K
10:12 11,270.13 11,270.13 11,266.50 11,266.50 69.3K
10:13 11,265.55 11,265.97 11,264.14 11,265.50 57.7K
10:14 11,264.72 11,264.72 11,263.90 11,263.93 45.0K
10:15 11,263.27 11,263.27 11,260.11 11,260.11 54.0K
10:16 11,260.19 11,265.85 11,260.19 11,263.87 72.3K
10:17 11,264.05 11,266.08 11,263.64 11,266.08 42.2K
10:18 11,266.86 11,269.41 11,266.86 11,269.41 53.8K
10:19 11,270.02 11,272.09 11,270.02 11,272.09 54.9K
10:20 11,273.12 11,277.11 11,272.75 11,272.75 76.0K
10:21 11,270.69 11,270.69 11,269.41 11,269.41 63.8K
10:22 11,270.61 11,273.47 11,270.61 11,273.47 38.7K
10:23 11,273.47 11,275.20 11,273.47 11,274.93 41.4K
10:24 11,274.81 11,276.80 11,274.81 11,276.80 30.6K
10:25 11,277.32 11,278.96 11,275.95 11,275.95 71.5K
10:26 11,276.01 11,276.84 11,275.42 11,275.42 55.3K
10:27 11,274.30 11,274.30 11,272.94 11,273.64 49.8K
10:28 11,273.80 11,276.82 11,273.80 11,276.82 52.8K
10:29 11,274.34 11,275.28 11,274.34 11,275.28 49.2K
10:30 11,275.32 11,276.98 11,275.32 11,275.56 56.2K
10:31 11,274.48 11,274.48 11,270.92 11,270.92 53.2K
10:32 11,271.43 11,272.52 11,271.32 11,272.52 48.1K
10:33 11,272.14 11,272.14 11,272.01 11,272.10 35.5K
10:34 11,272.63 11,272.92 11,271.04 11,272.92 61.9K
10:35 11,272.78 11,275.17 11,272.78 11,274.44 51.1K
10:36 11,274.58 11,276.17 11,274.13 11,276.17 43.7K
10:37 11,275.91 11,276.06 11,273.35 11,273.35 68.0K
10:38 11,271.97 11,271.97 11,270.14 11,270.85 52.2K
10:39 11,271.21 11,275.74 11,271.21 11,275.74 40.9K
10:40 11,275.41 11,276.11 11,275.29 11,275.29 31.3K
10:41 11,275.47 11,278.01 11,275.47 11,278.01 28.0K
10:42 11,280.74 11,281.51 11,279.63 11,279.63 64.6K
10:43 11,280.10 11,280.79 11,278.95 11,279.82 39.5K
10:44 11,280.07 11,281.02 11,278.59 11,278.59 53.7K
10:45 11,278.17 11,279.41 11,278.17 11,279.29 33.7K
10:46 11,278.88 11,278.88 11,275.92 11,276.76 44.4K
10:47 11,277.29 11,277.29 11,274.67 11,275.79 46.0K
10:48 11,277.38 11,277.38 11,274.04 11,274.04 47.3K
10:49 11,275.78 11,276.23 11,274.80 11,275.34 69.2K
10:50 11,275.74 11,276.18 11,273.43 11,273.43 68.9K
10:51 11,273.13 11,273.13 11,268.96 11,268.96 96.4K
10:52 11,269.64 11,271.62 11,268.43 11,271.62 29.8K
10:53 11,271.06 11,271.91 11,270.67 11,271.36 38.9K
10:54 11,272.32 11,272.63 11,271.55 11,271.69 34.7K
10:55 11,271.22 11,271.44 11,270.87 11,271.33 68.6K
10:56 11,273.86 11,278.20 11,273.86 11,276.90 74.1K
10:57 11,277.56 11,279.26 11,277.56 11,279.26 34.2K
10:58 11,276.83 11,279.62 11,276.83 11,279.62 71.1K
10:59 11,279.80 11,279.80 11,279.06 11,279.76 48.2K
11:00 11,281.10 11,282.86 11,281.10 11,282.86 57.6K
11:01 11,281.66 11,284.56 11,281.66 11,283.65 63.3K
11:02 11,285.40 11,286.46 11,285.40 11,285.64 26.2K
11:03 11,286.32 11,286.39 11,285.84 11,286.39 53.9K
11:04 11,286.61 11,287.06 11,286.27 11,287.06 38.3K
11:05 11,288.53 11,288.53 11,287.79 11,287.79 43.4K
11:06 11,288.23 11,288.23 11,284.74 11,284.74 32.1K
11:07 11,284.72 11,284.72 11,281.59 11,281.59 31.5K
11:08 11,280.44 11,280.44 11,277.41 11,277.41 44.2K
11:09 11,275.74 11,275.74 11,274.25 11,274.38 51.4K
11:10 11,274.87 11,275.55 11,273.80 11,273.80 36.0K
11:11 11,272.29 11,275.29 11,271.57 11,275.29 38.4K
11:12 11,274.81 11,275.72 11,274.14 11,275.72 23.2K
11:13 11,275.48 11,275.48 11,273.38 11,273.38 48.2K
11:14 11,273.21 11,273.21 11,271.39 11,271.39 41.9K
11:15 11,271.87 11,271.87 11,268.10 11,268.10 62.7K
11:16 11,267.66 11,268.49 11,267.66 11,268.49 45.8K
11:17 11,268.72 11,268.72 11,268.02 11,268.02 30.0K
11:18 11,267.56 11,269.25 11,267.56 11,269.25 19.6K
11:19 11,269.45 11,271.67 11,269.45 11,271.67 36.8K
11:20 11,272.69 11,274.44 11,272.69 11,274.44 39.8K
11:21 11,274.37 11,277.65 11,274.37 11,277.65 54.6K
11:22 11,279.47 11,279.80 11,279.31 11,279.31 35.2K
11:23 11,278.75 11,279.30 11,277.54 11,277.54 35.5K
11:24 11,276.27 11,277.68 11,276.27 11,277.68 55.8K
11:25 11,278.52 11,278.52 11,276.90 11,277.75 27.1K
11:26 11,274.95 11,275.58 11,273.30 11,275.58 60.6K
11:27 11,275.58 11,275.58 11,274.53 11,274.53 20.2K
11:28 11,276.17 11,276.40 11,272.94 11,272.94 37.6K
11:29 11,273.80 11,273.80 11,271.02 11,271.09 39.4K
11:30 11,271.08 11,271.08 11,269.54 11,269.54 54.6K
11:31 11,269.52 11,270.44 11,269.14 11,269.14 38.1K
11:32 11,269.04 11,270.72 11,269.04 11,270.26 39.9K
11:33 11,270.13 11,270.13 11,267.43 11,267.43 34.8K
11:34 11,265.30 11,265.83 11,264.68 11,265.83 53.5K
11:35 11,265.06 11,266.51 11,265.06 11,266.51 33.5K
11:36 11,267.81 11,268.45 11,267.81 11,268.22 77.1K
11:37 11,268.48 11,268.89 11,268.05 11,268.05 34.3K
11:38 11,267.52 11,268.80 11,267.04 11,268.80 46.3K
11:39 11,267.44 11,272.00 11,267.44 11,272.00 72.9K
11:40 11,271.46 11,271.46 11,270.20 11,270.93 47.3K
11:41 11,272.73 11,272.73 11,271.26 11,271.26 63.6K
11:42 11,270.99 11,270.99 11,268.11 11,268.11 44.0K
11:43 11,267.08 11,267.47 11,266.53 11,266.64 29.1K
11:44 11,266.52 11,268.26 11,266.52 11,267.69 33.2K
11:45 11,268.88 11,268.88 11,267.23 11,267.79 34.3K
11:46 11,266.83 11,266.94 11,264.45 11,264.45 35.6K
11:47 11,264.47 11,265.35 11,264.39 11,264.39 33.8K
11:48 11,263.91 11,263.91 11,261.71 11,261.71 48.6K
11:49 11,262.43 11,263.64 11,262.43 11,263.52 26.9K
11:50 11,265.07 11,265.36 11,264.67 11,264.92 48.3K
11:51 11,264.69 11,266.05 11,264.69 11,266.05 36.7K
11:52 11,265.60 11,266.09 11,264.45 11,264.45 32.7K
11:53 11,265.15 11,268.04 11,265.15 11,268.04 45.1K
11:54 11,268.17 11,270.25 11,268.17 11,270.25 40.8K
11:55 11,269.77 11,270.33 11,269.75 11,270.33 20.7K
11:56 11,268.95 11,269.23 11,266.11 11,266.11 68.4K
11:57 11,265.70 11,265.70 11,265.33 11,265.33 37.5K
11:58 11,265.11 11,265.11 11,264.19 11,264.19 34.3K
11:59 11,262.63 11,263.30 11,261.88 11,261.88 66.2K
12:00 11,261.33 11,264.75 11,261.33 11,264.75 25.4K
12:01 11,264.38 11,265.20 11,264.38 11,265.20 28.1K
12:02 11,267.40 11,268.42 11,267.27 11,268.42 19.8K
12:03 11,270.06 11,270.13 11,270.03 11,270.03 36.5K
12:04 11,270.03 11,272.42 11,270.03 11,272.42 24.9K
12:05 11,270.85 11,271.43 11,270.81 11,270.81 25.8K
12:06 11,269.79 11,272.74 11,269.67 11,272.74 28.3K
12:07 11,272.39 11,273.75 11,272.39 11,273.75 16.0K
12:08 11,274.04 11,277.08 11,274.04 11,277.08 37.5K
12:09 11,276.62 11,279.23 11,276.62 11,279.23 49.4K
12:10 11,276.86 11,278.74 11,276.86 11,278.74 29.4K
12:11 11,278.05 11,278.05 11,277.59 11,277.90 43.1K
12:12 11,278.29 11,279.33 11,278.29 11,278.61 23.6K
12:13 11,278.54 11,278.54 11,277.06 11,277.40 52.3K
12:14 11,277.39 11,277.39 11,273.89 11,273.89 41.1K
12:15 11,273.58 11,273.60 11,273.37 11,273.60 29.2K
12:16 11,274.00 11,274.34 11,273.46 11,273.46 31.1K
12:17 11,272.38 11,272.38 11,271.13 11,272.00 58.7K
12:18 11,271.46 11,278.18 11,271.46 11,278.18 80.5K
12:19 11,279.42 11,280.20 11,276.95 11,277.47 46.6K
12:20 11,277.10 11,277.95 11,276.98 11,277.95 20.5K
12:21 11,275.77 11,276.97 11,275.77 11,276.87 37.2K
12:22 11,276.47 11,276.47 11,275.18 11,275.47 30.6K
12:23 11,275.21 11,275.79 11,274.95 11,274.95 35.1K
12:24 11,275.43 11,276.91 11,275.43 11,276.91 15.2K
12:25 11,277.55 11,278.11 11,276.75 11,277.84 24.3K
12:26 11,278.20 11,280.38 11,278.20 11,280.38 20.8K
12:27 11,280.44 11,280.90 11,280.42 11,280.42 20.3K
12:28 11,280.57 11,281.50 11,280.57 11,281.43 28.5K
12:29 11,281.73 11,284.10 11,281.72 11,284.10 56.8K
12:30 11,283.85 11,283.85 11,281.98 11,283.69 50.6K
12:31 11,283.82 11,284.02 11,283.82 11,284.02 17.7K
12:32 11,283.43 11,283.59 11,282.73 11,283.28 20.7K
12:33 11,283.40 11,283.74 11,283.17 11,283.74 27.1K
12:34 11,283.22 11,284.32 11,283.22 11,283.87 15.3K
12:35 11,283.84 11,284.94 11,283.69 11,284.94 18.3K
12:36 11,286.03 11,287.42 11,285.13 11,287.42 39.2K
12:37 11,287.50 11,287.69 11,287.42 11,287.52 29.6K
12:38 11,287.52 11,288.40 11,287.52 11,288.40 18.7K
12:39 11,286.37 11,286.87 11,286.37 11,286.87 30.2K
12:40 11,287.44 11,287.80 11,287.44 11,287.65 15.6K
12:41 11,287.19 11,287.19 11,287.07 11,287.07 28.4K
12:42 11,286.76 11,287.02 11,286.69 11,286.69 12.8K
12:43 11,286.56 11,287.76 11,286.56 11,287.76 16.3K
12:44 11,287.82 11,288.98 11,287.82 11,288.98 15.2K
12:45 11,289.75 11,291.57 11,289.30 11,289.30 50.6K
12:46 11,288.74 11,289.82 11,288.74 11,289.82 16.7K
12:47 11,289.96 11,291.33 11,289.96 11,291.33 24.7K
12:48 11,292.15 11,292.51 11,292.08 11,292.08 16.3K
12:49 11,291.22 11,291.27 11,290.35 11,290.35 25.1K
12:50 11,291.04 11,292.30 11,291.04 11,292.30 14.7K
12:51 11,291.63 11,292.17 11,291.63 11,292.17 18.7K
12:52 11,289.83 11,289.83 11,287.36 11,287.36 57.6K
12:53 11,287.01 11,287.01 11,285.71 11,285.71 63.8K
12:54 11,285.57 11,286.76 11,285.57 11,286.76 38.6K
12:55 11,288.40 11,288.66 11,288.31 11,288.31 22.6K
12:56 11,288.49 11,289.27 11,288.48 11,289.27 17.4K
12:57 11,288.93 11,289.25 11,288.91 11,288.91 8.3K
12:58 11,289.02 11,289.07 11,288.78 11,289.07 18.9K
12:59 11,288.87 11,289.09 11,288.45 11,289.09 20.6K
13:00 11,289.33 11,290.09 11,289.33 11,290.09 23.0K
13:01 11,289.91 11,290.84 11,289.91 11,290.84 90.5K
13:02 11,291.86 11,295.18 11,291.86 11,295.18 65.9K
13:03 11,295.56 11,296.39 11,295.56 11,296.18 35.3K
13:04 11,295.43 11,295.43 11,293.46 11,294.03 55.4K
13:05 11,293.79 11,294.53 11,293.66 11,294.53 38.0K
13:06 11,294.36 11,295.49 11,294.36 11,295.49 19.0K
13:07 11,294.83 11,294.83 11,293.77 11,293.77 13.1K
13:08 11,293.19 11,293.54 11,293.18 11,293.54 44.8K
13:09 11,293.47 11,293.99 11,293.47 11,293.63 35.2K
13:10 11,293.99 11,293.99 11,293.46 11,293.57 27.2K
13:11 11,293.23 11,295.16 11,293.21 11,295.16 74.4K
13:12 11,296.76 11,296.76 11,296.18 11,296.18 22.3K
13:13 11,295.75 11,295.75 11,295.10 11,295.25 30.5K
13:14 11,294.80 11,295.15 11,294.80 11,294.82 14.3K
13:15 11,294.71 11,295.41 11,294.71 11,295.41 16.0K
13:16 11,296.04 11,297.31 11,296.04 11,297.31 34.1K
13:17 11,297.96 11,299.90 11,297.96 11,299.90 28.3K
13:18 11,299.57 11,299.57 11,296.10 11,296.10 83.9K
13:19 11,296.29 11,296.29 11,295.84 11,295.84 17.6K
13:20 11,296.69 11,296.69 11,294.54 11,294.54 44.9K
13:21 11,294.74 11,295.15 11,294.74 11,294.81 18.3K
13:22 11,293.81 11,294.87 11,293.81 11,294.77 28.4K
13:23 11,295.11 11,295.34 11,294.89 11,294.89 25.9K
13:24 11,293.19 11,293.19 11,292.62 11,292.66 38.7K
13:25 11,292.88 11,293.12 11,291.19 11,291.19 74.5K
13:26 11,291.39 11,293.95 11,291.39 11,293.54 25.7K
13:27 11,293.30 11,293.30 11,290.91 11,291.40 31.5K
13:28 11,291.53 11,292.64 11,291.53 11,292.64 33.7K
13:29 11,292.69 11,293.88 11,292.69 11,293.57 16.3K
13:30 11,293.30 11,293.30 11,291.83 11,292.16 27.7K
13:31 11,292.56 11,293.18 11,292.56 11,292.94 31.1K
13:32 11,293.38 11,293.55 11,293.32 11,293.54 22.1K
13:33 11,293.52 11,293.52 11,292.69 11,293.26 23.8K
13:34 11,292.74 11,292.74 11,291.10 11,291.10 26.2K
13:35 11,291.13 11,291.13 11,289.48 11,289.48 20.4K
13:36 11,289.64 11,290.32 11,289.64 11,289.82 39.2K
13:37 11,290.05 11,290.05 11,289.09 11,289.09 20.3K
13:38 11,288.99 11,288.99 11,288.11 11,288.76 31.1K
13:39 11,287.82 11,287.82 11,287.34 11,287.57 21.7K
13:40 11,287.77 11,288.13 11,287.15 11,288.13 15.1K
13:41 11,287.48 11,287.69 11,286.87 11,286.87 15.0K
13:42 11,286.73 11,286.82 11,286.39 11,286.76 24.1K
13:43 11,286.03 11,286.03 11,284.98 11,285.23 24.4K
13:44 11,286.31 11,286.31 11,286.14 11,286.14 20.5K
13:45 11,286.32 11,286.33 11,286.16 11,286.16 20.9K
13:46 11,286.47 11,286.47 11,285.65 11,285.65 18.9K
13:47 11,285.68 11,286.25 11,285.68 11,285.69 27.6K
13:48 11,286.41 11,286.41 11,285.73 11,285.73 19.3K
13:49 11,285.23 11,286.41 11,285.23 11,286.41 17.2K
13:50 11,286.86 11,286.86 11,283.91 11,283.91 78.9K
13:51 11,284.16 11,284.23 11,283.43 11,283.43 17.3K
13:52 11,283.75 11,285.05 11,283.75 11,285.05 17.4K
13:53 11,285.61 11,287.53 11,285.61 11,287.53 30.8K
13:54 11,287.35 11,289.77 11,287.35 11,289.77 21.1K
13:55 11,289.94 11,289.94 11,289.69 11,289.76 18.0K
13:56 11,290.10 11,290.80 11,289.82 11,290.80 17.4K
13:57 11,291.47 11,291.47 11,289.18 11,289.18 40.4K
13:58 11,289.53 11,289.53 11,289.08 11,289.48 13.1K
13:59 11,290.88 11,290.91 11,290.81 11,290.81 30.3K
14:00 11,290.45 11,290.45 11,289.59 11,289.59 29.4K
14:01 11,290.69 11,291.51 11,290.69 11,291.11 54.1K
14:02 11,291.07 11,292.62 11,291.07 11,292.62 28.3K
14:03 11,292.87 11,294.91 11,292.87 11,294.05 56.6K
14:04 11,294.52 11,294.54 11,294.05 11,294.05 44.4K
14:05 11,293.97 11,293.97 11,292.02 11,292.02 34.6K
14:06 11,292.92 11,292.92 11,291.24 11,291.24 44.8K
14:07 11,291.40 11,291.83 11,291.40 11,291.68 36.9K
14:08 11,293.20 11,293.43 11,293.03 11,293.25 32.0K
14:09 11,291.90 11,292.65 11,290.79 11,290.79 50.9K
14:10 11,289.95 11,291.82 11,289.85 11,291.82 35.0K
14:11 11,292.40 11,292.99 11,292.40 11,292.99 19.3K
14:12 11,293.39 11,293.91 11,293.39 11,293.91 19.1K
14:13 11,294.32 11,294.32 11,292.62 11,292.62 31.7K
14:14 11,293.28 11,293.28 11,292.81 11,292.81 24.8K
14:15 11,292.76 11,293.32 11,292.76 11,293.32 20.7K
14:16 11,293.20 11,295.47 11,293.20 11,295.47 27.5K
14:17 11,295.49 11,295.62 11,294.86 11,294.86 16.3K
14:18 11,293.91 11,294.10 11,293.05 11,293.05 27.7K
14:19 11,292.73 11,292.73 11,289.95 11,289.95 39.1K
14:20 11,290.59 11,291.43 11,290.33 11,291.43 14.2K
14:21 11,292.38 11,292.38 11,291.49 11,291.91 27.3K
14:22 11,292.23 11,292.74 11,291.88 11,292.74 16.9K
14:23 11,293.07 11,293.22 11,292.87 11,293.10 19.1K
14:24 11,292.91 11,293.56 11,292.91 11,293.56 17.1K
14:25 11,293.67 11,297.40 11,293.67 11,297.40 47.0K
14:26 11,297.25 11,297.78 11,297.25 11,297.78 34.5K
14:27 11,297.51 11,297.97 11,296.50 11,296.50 38.1K
14:28 11,296.17 11,296.17 11,295.47 11,295.47 33.2K
14:29 11,294.33 11,295.45 11,293.90 11,295.37 35.6K
14:30 11,295.24 11,295.24 11,295.04 11,295.12 32.5K
14:31 11,294.81 11,295.83 11,294.81 11,295.83 15.4K
14:32 11,296.28 11,296.93 11,296.28 11,296.93 24.1K
14:33 11,297.58 11,297.88 11,297.44 11,297.71 27.8K
14:34 11,297.71 11,297.83 11,297.26 11,297.26 17.6K
14:35 11,296.01 11,296.34 11,296.01 11,296.34 29.2K
14:36 11,296.68 11,296.68 11,295.68 11,295.68 26.7K
14:37 11,294.44 11,295.61 11,294.44 11,295.38 41.1K
14:38 11,296.08 11,296.08 11,294.23 11,294.23 49.4K
14:39 11,294.36 11,294.36 11,292.94 11,292.94 19.2K
14:40 11,293.25 11,294.24 11,292.94 11,294.24 16.4K
14:41 11,294.45 11,294.45 11,292.65 11,292.65 14.3K
14:42 11,293.32 11,294.70 11,293.32 11,294.24 25.0K
14:43 11,293.98 11,294.09 11,292.51 11,292.51 25.5K
14:44 11,292.64 11,294.34 11,292.64 11,294.14 37.1K
14:45 11,294.04 11,294.04 11,292.33 11,292.33 39.9K
14:46 11,293.21 11,293.64 11,292.56 11,292.56 31.1K
14:47 11,292.46 11,294.41 11,292.46 11,294.41 33.2K
14:48 11,294.38 11,294.38 11,292.78 11,293.62 19.8K
14:49 11,292.99 11,293.40 11,292.56 11,292.56 28.9K
14:50 11,292.33 11,292.70 11,292.01 11,292.70 27.5K
14:51 11,292.53 11,293.27 11,292.25 11,292.25 22.0K
14:52 11,289.42 11,289.42 11,272.59 11,275.35 174.3K
14:53 11,279.71 11,284.17 11,279.71 11,284.17 61.2K
14:54 11,283.99 11,283.99 11,278.13 11,278.13 37.0K
14:55 11,280.39 11,282.54 11,280.39 11,282.41 25.5K
14:56 11,283.24 11,288.07 11,283.24 11,288.07 33.5K
14:57 11,289.99 11,290.52 11,289.76 11,290.52 50.2K
14:58 11,291.08 11,291.26 11,290.63 11,290.63 20.9K
14:59 11,289.76 11,292.17 11,289.76 11,292.17 31.1K
15:00 11,292.54 11,292.54 11,289.18 11,289.18 44.1K
15:01 11,289.33 11,290.03 11,288.73 11,288.73 41.3K
15:02 11,289.31 11,290.34 11,289.31 11,290.34 30.8K
15:03 11,290.07 11,291.96 11,290.07 11,291.96 32.0K
15:04 11,291.44 11,292.14 11,291.44 11,291.91 49.4K
15:05 11,291.46 11,291.46 11,288.56 11,288.56 51.3K
15:06 11,289.14 11,292.39 11,289.14 11,292.39 51.1K
15:07 11,292.82 11,293.31 11,291.35 11,293.31 40.5K
15:08 11,293.29 11,294.01 11,292.92 11,294.01 44.9K
15:09 11,292.87 11,292.87 11,290.83 11,290.83 46.4K
15:10 11,290.65 11,290.65 11,289.48 11,290.03 31.5K
15:11 11,290.52 11,290.92 11,290.52 11,290.88 18.1K
15:12 11,290.35 11,290.35 11,288.93 11,288.93 60.8K
15:13 11,288.61 11,289.81 11,288.61 11,289.81 27.4K
15:14 11,290.27 11,290.27 11,283.91 11,283.91 63.5K
15:15 11,285.81 11,286.00 11,284.42 11,284.42 76.8K
15:16 11,285.12 11,285.12 11,282.48 11,282.83 49.3K
15:17 11,284.52 11,286.14 11,284.52 11,286.14 56.7K
15:18 11,283.65 11,284.60 11,283.65 11,284.60 41.9K
15:19 11,284.65 11,285.59 11,284.42 11,284.83 42.8K
15:20 11,285.26 11,286.50 11,285.24 11,285.24 57.9K
15:21 11,285.34 11,285.63 11,284.78 11,284.83 39.5K
15:22 11,284.15 11,285.38 11,284.15 11,285.38 27.0K
15:23 11,284.50 11,285.13 11,284.50 11,284.88 37.3K
15:24 11,286.19 11,286.60 11,285.34 11,286.60 55.1K
15:25 11,286.53 11,287.35 11,286.53 11,287.18 32.1K
15:26 11,286.83 11,286.83 11,285.83 11,286.37 23.6K
15:27 11,286.13 11,286.13 11,284.52 11,286.05 52.8K
15:28 11,285.73 11,286.93 11,285.73 11,286.93 40.4K
15:29 11,287.19 11,287.68 11,287.19 11,287.51 27.2K
15:30 11,286.93 11,286.93 11,285.68 11,286.71 62.9K
15:31 11,286.94 11,287.61 11,286.16 11,287.51 40.5K
15:32 11,286.85 11,287.35 11,286.48 11,286.48 35.1K
15:33 11,286.56 11,289.12 11,286.56 11,288.94 44.0K
15:34 11,288.50 11,288.50 11,286.83 11,286.89 39.8K
15:35 11,287.23 11,287.68 11,287.23 11,287.48 31.8K
15:36 11,286.41 11,286.41 11,282.13 11,282.13 60.4K
15:37 11,280.92 11,280.92 11,279.90 11,279.90 34.6K
15:38 11,279.47 11,280.19 11,279.28 11,280.02 49.6K
15:39 11,279.98 11,280.05 11,279.02 11,279.35 56.9K
15:40 11,280.06 11,280.53 11,278.56 11,278.56 76.3K
15:41 11,279.02 11,279.27 11,277.66 11,277.68 42.0K
15:42 11,277.95 11,277.95 11,277.41 11,277.82 43.7K
15:43 11,278.41 11,278.43 11,278.36 11,278.41 63.5K
15:44 11,278.32 11,278.32 11,274.74 11,274.74 90.1K
15:45 11,274.64 11,274.82 11,273.51 11,273.51 75.6K
15:46 11,272.75 11,272.75 11,271.53 11,271.55 62.3K
15:47 11,272.27 11,272.67 11,271.91 11,272.67 44.9K
15:48 11,271.25 11,271.77 11,271.25 11,271.77 87.8K
15:49 11,271.44 11,271.57 11,270.93 11,271.57 68.7K
15:50 11,270.90 11,270.90 11,256.92 11,256.92 291.5K
15:51 11,260.32 11,261.82 11,260.32 11,261.41 128.1K
15:52 11,261.03 11,263.82 11,261.03 11,262.25 117.5K
15:53 11,261.45 11,261.45 11,259.07 11,259.07 116.0K
15:54 11,259.78 11,259.78 11,255.61 11,255.86 171.4K
15:55 11,257.78 11,258.01 11,256.89 11,257.93 308.1K
15:56 11,258.22 11,264.51 11,258.22 11,261.52 330.5K
15:57 11,261.89 11,262.75 11,261.10 11,261.10 208.0K
15:58 11,261.13 11,262.68 11,261.13 11,262.68 256.8K
15:59 11,263.08 11,268.99 11,263.08 11,268.99 559.2K
16:00 11,266.05 11,266.20 11,266.05 11,266.20 33,279.6K
16:01 11,266.20 11,266.20 11,266.20 11,266.20 46.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし