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 11,223.05 11,223.05 11,191.08 11,195.95 8,715.1K
09:31 11,192.52 11,192.52 11,182.20 11,185.17 32.7K
09:32 11,192.17 11,211.58 11,192.17 11,211.58 75.0K
09:33 11,205.32 11,209.82 11,205.32 11,206.35 52.9K
09:34 11,209.58 11,211.49 11,207.78 11,211.49 106.6K
09:35 11,218.39 11,218.39 11,211.74 11,211.74 69.4K
09:36 11,210.05 11,210.05 11,202.35 11,202.35 59.9K
09:37 11,203.00 11,203.50 11,198.17 11,198.17 44.1K
09:38 11,197.06 11,197.06 11,190.06 11,190.06 64.8K
09:39 11,194.23 11,194.27 11,192.24 11,192.24 44.3K
09:40 11,192.34 11,192.34 11,183.31 11,183.31 79.5K
09:41 11,179.05 11,181.62 11,179.05 11,179.41 53.7K
09:42 11,182.31 11,184.32 11,180.99 11,180.99 59.5K
09:43 11,186.18 11,192.34 11,186.18 11,192.34 45.4K
09:44 11,195.80 11,195.80 11,189.59 11,189.59 78.0K
09:45 11,189.33 11,195.77 11,189.33 11,192.25 59.6K
09:46 11,193.25 11,194.18 11,187.32 11,187.32 87.6K
09:47 11,183.94 11,183.94 11,179.84 11,179.84 74.1K
09:48 11,179.72 11,179.72 11,178.58 11,178.58 40.0K
09:49 11,180.17 11,187.25 11,180.17 11,187.25 107.6K
09:50 11,185.23 11,185.23 11,173.90 11,173.90 105.6K
09:51 11,176.21 11,183.38 11,176.21 11,183.38 49.7K
09:52 11,181.91 11,181.91 11,173.37 11,174.16 84.2K
09:53 11,173.49 11,173.58 11,169.21 11,169.21 41.2K
09:54 11,169.53 11,174.59 11,169.53 11,174.59 35.4K
09:55 11,172.97 11,174.82 11,168.12 11,168.12 55.0K
09:56 11,170.09 11,172.66 11,170.09 11,171.22 47.5K
09:57 11,172.97 11,173.20 11,172.16 11,172.88 36.2K
09:58 11,171.92 11,171.92 11,169.77 11,169.77 43.1K
09:59 11,172.83 11,172.83 11,169.14 11,169.14 48.1K
10:00 11,166.30 11,166.30 11,155.79 11,155.79 107.0K
10:01 11,149.22 11,149.22 11,138.75 11,138.75 83.5K
10:02 11,138.51 11,143.00 11,138.51 11,143.00 39.0K
10:03 11,139.15 11,141.25 11,139.15 11,141.13 38.9K
10:04 11,138.25 11,140.74 11,138.25 11,139.50 53.5K
10:05 11,139.82 11,146.42 11,139.82 11,146.42 43.4K
10:06 11,148.46 11,154.47 11,148.40 11,152.77 47.4K
10:07 11,153.61 11,157.55 11,153.61 11,157.55 62.5K
10:08 11,158.35 11,162.22 11,158.35 11,161.08 50.2K
10:09 11,158.31 11,158.31 11,153.18 11,155.39 51.7K
10:10 11,155.92 11,155.92 11,151.42 11,151.42 31.8K
10:11 11,149.64 11,150.21 11,149.57 11,150.06 26.4K
10:12 11,148.84 11,155.26 11,148.12 11,155.26 54.7K
10:13 11,155.93 11,155.93 11,151.74 11,151.74 37.6K
10:14 11,150.61 11,150.61 11,145.08 11,145.08 43.6K
10:15 11,144.58 11,147.00 11,141.82 11,147.00 56.4K
10:16 11,146.66 11,148.93 11,146.66 11,147.27 39.5K
10:17 11,147.86 11,149.04 11,147.86 11,148.92 27.1K
10:18 11,151.11 11,152.95 11,150.11 11,152.95 19.0K
10:19 11,156.58 11,158.02 11,156.58 11,157.28 38.4K
10:20 11,152.98 11,154.16 11,151.67 11,154.16 49.4K
10:21 11,154.06 11,162.87 11,154.06 11,162.87 35.1K
10:22 11,162.89 11,163.24 11,160.97 11,162.17 36.9K
10:23 11,163.61 11,166.42 11,163.10 11,165.51 42.6K
10:24 11,165.79 11,166.02 11,165.11 11,165.28 27.3K
10:25 11,164.69 11,164.69 11,160.04 11,161.90 41.7K
10:26 11,164.34 11,168.67 11,164.34 11,168.67 37.4K
10:27 11,168.66 11,171.24 11,168.66 11,171.09 28.1K
10:28 11,170.16 11,170.16 11,169.39 11,169.73 27.4K
10:29 11,171.07 11,171.26 11,167.69 11,167.69 42.3K
10:30 11,168.23 11,168.62 11,164.14 11,164.14 69.2K
10:31 11,164.98 11,165.21 11,164.44 11,164.44 36.9K
10:32 11,164.35 11,165.08 11,163.86 11,163.90 39.3K
10:33 11,164.73 11,164.73 11,163.61 11,164.44 34.0K
10:34 11,163.87 11,163.87 11,161.94 11,162.80 42.2K
10:35 11,163.74 11,172.35 11,163.74 11,172.35 91.1K
10:36 11,170.14 11,170.14 11,165.52 11,165.52 47.7K
10:37 11,168.49 11,169.12 11,164.93 11,164.93 53.7K
10:38 11,164.22 11,164.41 11,162.62 11,162.62 18.2K
10:39 11,159.64 11,159.64 11,155.75 11,159.23 59.7K
10:40 11,159.16 11,159.22 11,157.13 11,157.13 27.3K
10:41 11,158.16 11,158.26 11,157.12 11,157.12 26.5K
10:42 11,158.11 11,158.76 11,157.42 11,157.99 17.3K
10:43 11,158.86 11,158.86 11,156.56 11,156.56 27.5K
10:44 11,156.70 11,156.88 11,156.50 11,156.50 23.7K
10:45 11,155.96 11,158.98 11,155.31 11,158.98 17.0K
10:46 11,160.48 11,160.82 11,159.91 11,159.91 40.1K
10:47 11,160.26 11,160.26 11,158.44 11,159.39 25.8K
10:48 11,159.66 11,163.20 11,159.66 11,162.59 38.1K
10:49 11,162.48 11,162.48 11,160.36 11,160.36 22.9K
10:50 11,161.10 11,162.73 11,161.10 11,162.73 25.9K
10:51 11,161.81 11,163.12 11,160.07 11,163.12 37.0K
10:52 11,163.25 11,163.25 11,160.74 11,161.18 24.0K
10:53 11,161.19 11,161.19 11,159.37 11,159.37 27.1K
10:54 11,159.23 11,160.88 11,159.23 11,160.69 25.3K
10:55 11,161.54 11,161.54 11,157.70 11,157.70 49.9K
10:56 11,158.16 11,159.57 11,158.16 11,159.57 27.7K
10:57 11,159.65 11,162.40 11,159.65 11,161.66 34.8K
10:58 11,161.35 11,161.35 11,159.48 11,159.61 34.3K
10:59 11,158.90 11,158.90 11,157.08 11,158.37 12.9K
11:00 11,158.69 11,159.38 11,158.34 11,159.38 19.9K
11:01 11,160.29 11,161.48 11,160.29 11,161.42 23.3K
11:02 11,160.58 11,160.58 11,158.90 11,158.96 27.0K
11:03 11,159.12 11,159.12 11,158.19 11,158.19 18.7K
11:04 11,159.83 11,159.83 11,155.81 11,155.81 63.0K
11:05 11,155.65 11,155.65 11,154.63 11,155.20 19.2K
11:06 11,155.58 11,158.10 11,155.58 11,158.10 66.5K
11:07 11,159.37 11,161.51 11,159.37 11,161.51 17.7K
11:08 11,162.08 11,163.00 11,160.51 11,160.51 34.2K
11:09 11,159.99 11,160.15 11,158.76 11,158.76 20.4K
11:10 11,159.39 11,160.09 11,159.39 11,159.79 11.6K
11:11 11,160.28 11,163.57 11,160.28 11,163.57 21.1K
11:12 11,163.69 11,163.69 11,163.30 11,163.55 11.7K
11:13 11,163.35 11,164.88 11,163.35 11,164.88 21.0K
11:14 11,164.33 11,166.71 11,164.33 11,166.71 15.2K
11:15 11,166.63 11,166.63 11,166.04 11,166.04 24.8K
11:16 11,166.69 11,166.69 11,164.87 11,164.87 22.1K
11:17 11,165.34 11,168.39 11,165.34 11,168.39 24.2K
11:18 11,167.93 11,168.11 11,167.88 11,167.88 29.0K
11:19 11,168.66 11,168.66 11,167.67 11,167.67 31.9K
11:20 11,168.30 11,172.19 11,168.30 11,172.19 50.9K
11:21 11,172.61 11,172.99 11,172.50 11,172.99 23.4K
11:22 11,173.06 11,173.06 11,170.31 11,171.14 28.0K
11:23 11,171.41 11,172.85 11,171.41 11,172.82 26.4K
11:24 11,173.00 11,173.00 11,172.46 11,172.61 25.6K
11:25 11,173.13 11,173.60 11,173.13 11,173.15 26.2K
11:26 11,171.66 11,171.69 11,170.18 11,170.18 40.0K
11:27 11,169.24 11,169.24 11,167.44 11,168.30 19.6K
11:28 11,168.94 11,168.94 11,166.90 11,166.90 35.1K
11:29 11,164.56 11,164.78 11,164.30 11,164.30 23.6K
11:30 11,164.21 11,165.30 11,163.89 11,164.42 26.3K
11:31 11,166.52 11,166.52 11,165.55 11,165.96 22.8K
11:32 11,167.81 11,167.81 11,165.93 11,166.22 37.5K
11:33 11,167.65 11,169.43 11,167.65 11,169.43 20.1K
11:34 11,168.96 11,169.30 11,168.61 11,169.30 22.7K
11:35 11,169.87 11,169.87 11,166.66 11,166.66 38.2K
11:36 11,166.91 11,168.63 11,166.88 11,168.52 20.8K
11:37 11,169.51 11,171.00 11,169.47 11,171.00 55.6K
11:38 11,169.52 11,170.29 11,169.35 11,169.35 35.3K
11:39 11,168.41 11,172.74 11,168.41 11,172.42 35.5K
11:40 11,172.16 11,172.16 11,166.61 11,166.61 28.3K
11:41 11,168.07 11,169.32 11,167.29 11,169.32 30.0K
11:42 11,171.63 11,171.63 11,170.78 11,170.78 27.1K
11:43 11,169.28 11,169.28 11,168.91 11,168.91 16.4K
11:44 11,169.59 11,171.95 11,169.59 11,171.95 18.7K
11:45 11,172.39 11,173.59 11,172.39 11,173.59 25.0K
11:46 11,175.05 11,181.86 11,175.05 11,181.86 72.7K
11:47 11,182.66 11,183.85 11,182.66 11,183.26 39.7K
11:48 11,183.53 11,183.53 11,180.34 11,180.64 23.8K
11:49 11,181.10 11,182.35 11,180.71 11,182.00 20.5K
11:50 11,181.93 11,182.45 11,181.93 11,182.35 26.0K
11:51 11,183.12 11,186.45 11,183.12 11,186.45 50.0K
11:52 11,184.98 11,184.98 11,184.18 11,184.59 22.4K
11:53 11,185.51 11,185.65 11,185.03 11,185.65 43.3K
11:54 11,184.63 11,184.63 11,183.42 11,183.42 36.3K
11:55 11,183.40 11,184.21 11,182.57 11,184.04 30.6K
11:56 11,183.57 11,184.14 11,182.70 11,182.70 42.2K
11:57 11,183.78 11,184.52 11,183.78 11,183.91 60.2K
11:58 11,183.81 11,183.81 11,180.14 11,180.18 43.3K
11:59 11,179.60 11,181.44 11,179.60 11,181.44 22.7K
12:00 11,181.76 11,182.79 11,180.75 11,180.75 64.0K
12:01 11,180.34 11,180.34 11,179.05 11,179.66 26.6K
12:02 11,178.86 11,180.24 11,178.86 11,180.24 16.3K
12:03 11,180.35 11,180.35 11,179.79 11,180.30 19.2K
12:04 11,179.39 11,179.71 11,179.11 11,179.11 13.1K
12:05 11,181.11 11,182.45 11,181.11 11,182.45 16.1K
12:06 11,182.60 11,182.60 11,181.88 11,182.11 21.0K
12:07 11,181.73 11,181.73 11,179.83 11,180.01 21.1K
12:08 11,179.91 11,181.32 11,179.64 11,180.56 25.0K
12:09 11,179.18 11,179.18 11,177.53 11,177.58 18.4K
12:10 11,178.51 11,180.90 11,178.51 11,180.90 21.7K
12:11 11,180.75 11,180.75 11,179.68 11,179.68 19.2K
12:12 11,179.52 11,180.23 11,179.52 11,180.23 13.8K
12:13 11,182.84 11,182.89 11,182.14 11,182.89 28.0K
12:14 11,182.72 11,183.12 11,181.95 11,181.95 14.8K
12:15 11,181.59 11,181.59 11,180.87 11,180.87 24.8K
12:16 11,180.46 11,180.98 11,179.22 11,179.22 40.2K
12:17 11,178.95 11,178.95 11,177.76 11,177.76 11.8K
12:18 11,176.29 11,176.63 11,176.28 11,176.44 13.8K
12:19 11,177.21 11,177.26 11,176.93 11,176.93 18.9K
12:20 11,177.09 11,177.44 11,176.47 11,176.47 27.5K
12:21 11,176.75 11,177.29 11,176.75 11,177.16 26.0K
12:22 11,176.83 11,176.83 11,175.13 11,175.45 25.1K
12:23 11,174.90 11,175.45 11,174.07 11,175.45 22.8K
12:24 11,176.22 11,176.22 11,175.48 11,175.80 17.8K
12:25 11,175.61 11,176.50 11,175.56 11,176.50 31.1K
12:26 11,176.30 11,177.17 11,175.79 11,175.79 21.8K
12:27 11,175.54 11,175.54 11,173.42 11,173.50 32.8K
12:28 11,173.15 11,174.89 11,173.15 11,174.89 31.5K
12:29 11,175.11 11,175.66 11,175.11 11,175.37 44.9K
12:30 11,175.63 11,176.84 11,175.39 11,176.84 23.8K
12:31 11,177.61 11,177.61 11,174.82 11,174.82 27.7K
12:32 11,173.07 11,174.61 11,173.07 11,174.36 21.7K
12:33 11,174.14 11,175.08 11,174.14 11,174.89 21.2K
12:34 11,174.94 11,174.94 11,174.78 11,174.78 21.2K
12:35 11,174.46 11,175.43 11,174.46 11,174.88 28.9K
12:36 11,174.96 11,175.53 11,171.65 11,171.65 62.6K
12:37 11,171.23 11,173.11 11,171.23 11,173.11 17.4K
12:38 11,174.62 11,174.68 11,174.41 11,174.67 20.1K
12:39 11,175.75 11,175.81 11,175.25 11,175.25 8.6K
12:40 11,175.13 11,175.13 11,174.57 11,174.85 12.2K
12:41 11,173.72 11,174.08 11,172.40 11,174.08 26.1K
12:42 11,173.73 11,173.73 11,173.51 11,173.59 7.7K
12:43 11,173.79 11,173.79 11,172.91 11,173.15 17.6K
12:44 11,173.39 11,173.79 11,173.39 11,173.79 15.5K
12:45 11,173.69 11,176.18 11,173.27 11,176.18 23.7K
12:46 11,175.69 11,176.22 11,175.69 11,176.22 13.8K
12:47 11,176.11 11,178.13 11,176.11 11,178.13 20.7K
12:48 11,178.32 11,178.32 11,177.36 11,178.12 22.8K
12:49 11,178.04 11,178.04 11,177.79 11,177.83 17.0K
12:50 11,177.39 11,177.39 11,176.30 11,176.30 19.6K
12:51 11,176.76 11,181.41 11,176.76 11,181.41 30.5K
12:52 11,181.34 11,182.34 11,181.34 11,182.34 17.7K
12:53 11,182.88 11,186.72 11,182.88 11,186.43 43.1K
12:54 11,185.53 11,188.42 11,185.34 11,188.42 29.2K
12:55 11,188.54 11,188.54 11,187.57 11,187.57 21.9K
12:56 11,187.48 11,189.15 11,187.48 11,189.15 13.1K
12:57 11,189.17 11,190.46 11,189.17 11,190.46 16.4K
12:58 11,189.91 11,189.91 11,189.49 11,189.49 17.2K
12:59 11,189.55 11,190.51 11,189.55 11,190.51 18.8K
13:00 11,189.57 11,189.80 11,189.09 11,189.80 20.2K
13:01 11,189.68 11,193.08 11,189.68 11,193.08 18.0K
13:02 11,193.28 11,193.32 11,193.20 11,193.20 8.6K
13:03 11,193.06 11,193.06 11,191.70 11,191.70 36.9K
13:04 11,191.76 11,193.30 11,191.76 11,193.30 15.7K
13:05 11,193.38 11,193.41 11,192.88 11,193.41 13.7K
13:06 11,193.51 11,195.59 11,193.51 11,195.07 32.1K
13:07 11,196.43 11,196.43 11,194.06 11,194.06 35.8K
13:08 11,195.44 11,195.44 11,195.00 11,195.40 41.7K
13:09 11,194.87 11,195.25 11,194.69 11,195.25 32.5K
13:10 11,195.29 11,195.78 11,195.14 11,195.14 25.4K
13:11 11,195.13 11,195.13 11,194.65 11,194.65 21.5K
13:12 11,194.96 11,197.28 11,194.76 11,197.18 80.0K
13:13 11,196.33 11,196.33 11,195.40 11,195.40 28.5K
13:14 11,195.52 11,196.08 11,195.52 11,195.60 23.4K
13:15 11,194.23 11,194.23 11,193.28 11,193.28 35.4K
13:16 11,194.05 11,194.57 11,194.05 11,194.44 14.6K
13:17 11,193.47 11,193.47 11,193.04 11,193.24 23.1K
13:18 11,193.19 11,193.96 11,193.03 11,193.96 12.5K
13:19 11,193.33 11,193.33 11,191.63 11,191.63 29.1K
13:20 11,192.06 11,192.21 11,190.71 11,190.71 20.0K
13:21 11,190.62 11,190.62 11,187.07 11,187.07 26.2K
13:22 11,186.88 11,187.40 11,186.50 11,186.50 15.7K
13:23 11,186.31 11,186.31 11,185.79 11,185.95 13.8K
13:24 11,186.95 11,187.26 11,186.95 11,187.16 27.1K
13:25 11,187.88 11,189.55 11,187.88 11,189.55 20.1K
13:26 11,188.68 11,188.68 11,185.80 11,185.80 30.5K
13:27 11,184.65 11,185.04 11,184.65 11,184.87 17.8K
13:28 11,184.76 11,184.76 11,181.32 11,181.32 30.7K
13:29 11,180.54 11,181.43 11,180.39 11,181.43 21.7K
13:30 11,181.55 11,183.42 11,181.55 11,183.42 18.2K
13:31 11,185.98 11,186.81 11,185.89 11,185.89 28.3K
13:32 11,185.40 11,186.07 11,185.40 11,185.91 18.1K
13:33 11,185.96 11,185.99 11,185.36 11,185.60 18.5K
13:34 11,185.46 11,185.59 11,184.43 11,185.59 22.6K
13:35 11,184.67 11,184.92 11,183.09 11,183.09 20.8K
13:36 11,183.18 11,183.27 11,182.77 11,182.77 15.5K
13:37 11,182.68 11,182.68 11,181.73 11,181.73 38.2K
13:38 11,181.60 11,182.06 11,181.60 11,182.06 15.0K
13:39 11,182.02 11,182.29 11,181.92 11,182.29 20.8K
13:40 11,182.12 11,182.12 11,180.55 11,180.77 26.3K
13:41 11,180.76 11,181.39 11,180.76 11,181.12 22.8K
13:42 11,180.83 11,180.83 11,180.48 11,180.58 19.2K
13:43 11,181.45 11,181.45 11,180.75 11,181.07 19.4K
13:44 11,180.95 11,181.24 11,180.95 11,181.24 28.0K
13:45 11,181.24 11,181.40 11,181.24 11,181.38 9.5K
13:46 11,181.08 11,181.29 11,180.70 11,180.70 12.6K
13:47 11,180.31 11,181.21 11,180.31 11,181.21 26.0K
13:48 11,181.40 11,182.28 11,181.40 11,182.28 21.7K
13:49 11,182.86 11,183.75 11,182.79 11,183.75 20.3K
13:50 11,183.52 11,184.17 11,182.48 11,182.48 35.1K
13:51 11,182.71 11,184.77 11,182.37 11,184.77 23.3K
13:52 11,184.77 11,184.77 11,183.61 11,183.61 14.1K
13:53 11,184.22 11,185.17 11,184.22 11,185.17 51.1K
13:54 11,186.16 11,189.14 11,186.16 11,188.78 38.0K
13:55 11,188.60 11,188.60 11,186.34 11,186.72 51.6K
13:56 11,186.62 11,188.87 11,186.62 11,188.87 8.6K
13:57 11,189.49 11,190.01 11,189.31 11,189.31 42.9K
13:58 11,189.62 11,191.75 11,189.61 11,191.75 25.3K
13:59 11,190.63 11,191.09 11,190.63 11,190.90 27.8K
14:00 11,190.19 11,191.34 11,189.23 11,191.34 34.1K
14:01 11,191.32 11,191.53 11,190.95 11,191.53 28.3K
14:02 11,192.06 11,193.97 11,192.06 11,193.97 61.6K
14:03 11,194.49 11,194.49 11,192.50 11,192.50 40.7K
14:04 11,192.11 11,192.11 11,189.30 11,189.30 36.5K
14:05 11,189.28 11,190.54 11,189.28 11,190.54 18.8K
14:06 11,190.75 11,191.16 11,190.75 11,191.16 8.9K
14:07 11,190.69 11,192.08 11,189.80 11,189.80 47.1K
14:08 11,189.09 11,189.15 11,188.94 11,188.94 18.9K
14:09 11,189.27 11,189.27 11,187.46 11,189.21 75.1K
14:10 11,186.49 11,186.74 11,186.44 11,186.74 27.4K
14:11 11,187.80 11,188.94 11,187.80 11,188.81 20.3K
14:12 11,188.44 11,189.56 11,188.44 11,189.25 53.4K
14:13 11,187.92 11,189.00 11,187.75 11,187.75 44.5K
14:14 11,188.23 11,190.77 11,188.23 11,190.77 31.0K
14:15 11,190.72 11,197.31 11,190.25 11,197.31 71.7K
14:16 11,197.35 11,197.35 11,196.66 11,197.28 20.1K
14:17 11,197.25 11,197.67 11,196.38 11,196.38 20.3K
14:18 11,195.96 11,196.05 11,195.67 11,196.05 47.7K
14:19 11,195.81 11,200.89 11,195.81 11,200.75 57.5K
14:20 11,200.49 11,200.49 11,197.56 11,198.07 74.5K
14:21 11,197.64 11,197.64 11,195.93 11,196.84 28.0K
14:22 11,196.80 11,200.38 11,196.80 11,199.13 55.8K
14:23 11,199.75 11,199.75 11,198.46 11,198.46 31.3K
14:24 11,197.86 11,197.86 11,195.21 11,195.21 35.1K
14:25 11,194.67 11,194.67 11,194.24 11,194.44 77.1K
14:26 11,194.79 11,194.80 11,194.65 11,194.76 34.5K
14:27 11,194.88 11,195.87 11,194.88 11,195.87 20.8K
14:28 11,195.62 11,195.62 11,195.24 11,195.60 16.8K
14:29 11,195.60 11,197.47 11,195.60 11,197.47 32.6K
14:30 11,197.00 11,199.80 11,197.00 11,199.80 26.9K
14:31 11,200.03 11,205.13 11,200.03 11,205.13 75.6K
14:32 11,205.27 11,205.42 11,204.85 11,204.85 29.6K
14:33 11,204.90 11,205.19 11,204.75 11,205.19 21.3K
14:34 11,205.05 11,206.42 11,205.05 11,205.21 43.7K
14:35 11,205.35 11,205.35 11,203.43 11,203.43 12.7K
14:36 11,204.59 11,205.24 11,204.59 11,205.24 19.7K
14:37 11,205.30 11,205.59 11,205.30 11,205.59 20.7K
14:38 11,205.52 11,208.79 11,205.52 11,208.79 52.3K
14:39 11,210.03 11,210.50 11,209.75 11,209.75 36.0K
14:40 11,209.47 11,209.47 11,208.24 11,208.24 24.1K
14:41 11,207.50 11,208.18 11,207.50 11,208.18 70.5K
14:42 11,208.32 11,208.32 11,207.08 11,207.08 27.3K
14:43 11,207.12 11,207.57 11,207.10 11,207.10 30.8K
14:44 11,207.16 11,209.09 11,207.16 11,209.09 57.4K
14:45 11,209.54 11,209.54 11,208.41 11,208.41 29.3K
14:46 11,209.22 11,209.98 11,208.98 11,209.98 26.0K
14:47 11,209.86 11,211.05 11,209.76 11,211.05 28.8K
14:48 11,210.34 11,210.36 11,210.06 11,210.18 36.5K
14:49 11,209.68 11,210.66 11,209.68 11,210.66 40.5K
14:50 11,210.89 11,210.89 11,208.96 11,208.96 49.3K
14:51 11,209.44 11,209.55 11,209.36 11,209.36 40.5K
14:52 11,209.42 11,211.02 11,208.89 11,211.02 47.4K
14:53 11,210.19 11,212.56 11,210.19 11,212.56 32.8K
14:54 11,213.23 11,213.23 11,212.18 11,212.18 28.6K
14:55 11,211.65 11,212.12 11,211.12 11,212.12 33.5K
14:56 11,215.62 11,216.97 11,215.62 11,216.15 74.8K
14:57 11,216.61 11,216.75 11,216.11 11,216.75 25.1K
14:58 11,216.45 11,217.63 11,216.45 11,217.63 21.6K
14:59 11,218.88 11,219.12 11,216.93 11,216.93 33.5K
15:00 11,217.14 11,223.31 11,217.14 11,223.31 54.8K
15:01 11,223.06 11,223.06 11,221.50 11,221.50 55.4K
15:02 11,221.39 11,222.68 11,221.39 11,222.62 16.5K
15:03 11,222.60 11,223.40 11,222.60 11,223.30 24.4K
15:04 11,223.17 11,224.16 11,222.58 11,223.64 38.1K
15:05 11,224.74 11,224.74 11,223.08 11,223.25 32.5K
15:06 11,223.52 11,223.87 11,223.52 11,223.80 29.6K
15:07 11,223.88 11,224.93 11,223.88 11,224.93 20.5K
15:08 11,225.10 11,225.10 11,224.57 11,224.57 19.6K
15:09 11,224.49 11,224.49 11,224.06 11,224.28 38.9K
15:10 11,224.21 11,224.21 11,223.37 11,223.72 26.0K
15:11 11,223.59 11,225.05 11,223.59 11,224.75 36.4K
15:12 11,224.45 11,224.76 11,223.58 11,223.58 39.3K
15:13 11,223.68 11,224.11 11,223.68 11,224.11 32.7K
15:14 11,224.40 11,225.24 11,224.40 11,225.24 46.0K
15:15 11,226.43 11,227.01 11,224.93 11,224.93 57.7K
15:16 11,225.27 11,225.27 11,224.12 11,224.12 18.2K
15:17 11,223.62 11,226.89 11,223.62 11,226.89 59.7K
15:18 11,225.52 11,225.52 11,224.28 11,224.28 30.5K
15:19 11,224.21 11,228.92 11,224.21 11,228.92 82.2K
15:20 11,228.20 11,229.62 11,228.20 11,229.62 43.9K
15:21 11,229.45 11,230.83 11,229.45 11,230.62 21.8K
15:22 11,231.16 11,233.86 11,231.16 11,232.90 58.3K
15:23 11,234.11 11,234.86 11,234.11 11,234.80 32.9K
15:24 11,236.11 11,237.77 11,236.11 11,237.77 52.7K
15:25 11,238.69 11,238.69 11,236.97 11,237.22 78.5K
15:26 11,239.15 11,239.15 11,236.40 11,237.04 44.4K
15:27 11,236.33 11,237.18 11,236.33 11,236.44 23.6K
15:28 11,236.12 11,236.74 11,235.77 11,235.77 35.4K
15:29 11,236.49 11,237.04 11,235.77 11,235.77 29.4K
15:30 11,235.01 11,237.53 11,235.01 11,237.43 37.8K
15:31 11,237.76 11,237.76 11,236.12 11,236.13 62.7K
15:32 11,235.70 11,235.70 11,233.48 11,234.26 47.9K
15:33 11,234.27 11,234.27 11,233.57 11,234.26 29.0K
15:34 11,234.87 11,235.40 11,234.87 11,235.17 31.2K
15:35 11,234.94 11,234.94 11,234.08 11,234.08 35.9K
15:36 11,236.37 11,236.59 11,236.28 11,236.59 44.1K
15:37 11,234.48 11,234.48 11,232.84 11,232.84 43.5K
15:38 11,232.74 11,234.30 11,232.74 11,233.77 51.9K
15:39 11,233.51 11,233.90 11,232.69 11,233.90 63.0K
15:40 11,235.99 11,237.07 11,235.02 11,237.07 80.1K
15:41 11,236.69 11,237.08 11,236.64 11,236.82 35.5K
15:42 11,239.14 11,241.72 11,239.14 11,240.78 102.2K
15:43 11,241.07 11,242.25 11,240.91 11,241.92 37.3K
15:44 11,241.52 11,242.55 11,237.22 11,237.22 124.9K
15:45 11,236.79 11,236.79 11,235.23 11,235.23 38.3K
15:46 11,234.16 11,234.16 11,232.75 11,232.75 42.7K
15:47 11,233.66 11,235.32 11,233.46 11,235.32 53.5K
15:48 11,234.32 11,234.32 11,232.27 11,232.27 58.4K
15:49 11,231.76 11,236.18 11,231.76 11,236.18 70.3K
15:50 11,234.72 11,234.72 11,220.38 11,221.87 403.5K
15:51 11,222.62 11,227.11 11,222.62 11,227.11 145.0K
15:52 11,227.84 11,227.84 11,225.42 11,225.48 98.9K
15:53 11,224.67 11,226.89 11,224.67 11,226.89 102.1K
15:54 11,224.00 11,224.00 11,221.31 11,222.03 115.0K
15:55 11,226.70 11,226.72 11,225.85 11,225.85 211.2K
15:56 11,225.41 11,225.41 11,220.59 11,220.59 300.3K
15:57 11,222.08 11,222.76 11,222.08 11,222.76 216.1K
15:58 11,222.55 11,225.12 11,222.55 11,225.12 208.2K
15:59 11,225.87 11,227.34 11,224.52 11,227.34 381.5K
16:00 11,227.35 11,227.35 11,226.19 11,226.19 24,909.7K
16:01 11,226.19 11,226.19 11,226.19 11,226.19 77.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし