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 11,231.34 11,295.06 11,231.34 11,294.54 315.7K
09:31 11,292.21 11,300.16 11,292.21 11,296.06 81.5K
09:32 11,295.88 11,295.88 11,292.41 11,292.41 31.4K
09:33 11,292.92 11,295.08 11,292.15 11,295.08 37.2K
09:34 11,297.38 11,305.27 11,297.38 11,304.99 66.4K
09:35 11,303.56 11,303.56 11,301.20 11,301.20 46.0K
09:36 11,303.39 11,309.30 11,303.39 11,308.72 80.1K
09:37 11,308.55 11,308.55 11,303.90 11,303.90 30.5K
09:38 11,304.86 11,308.94 11,304.86 11,308.94 41.6K
09:39 11,306.77 11,310.30 11,306.73 11,310.30 30.3K
09:40 11,312.42 11,316.36 11,312.42 11,314.91 41.1K
09:41 11,314.82 11,316.35 11,314.82 11,316.35 28.1K
09:42 11,318.47 11,320.57 11,318.47 11,320.44 36.5K
09:43 11,319.84 11,320.75 11,319.74 11,320.75 33.4K
09:44 11,320.83 11,326.71 11,320.83 11,326.71 85.9K
09:45 11,326.85 11,329.20 11,326.85 11,328.49 44.9K
09:46 11,328.43 11,328.43 11,325.00 11,326.98 39.5K
09:47 11,326.13 11,327.34 11,326.13 11,326.65 37.1K
09:48 11,325.82 11,325.82 11,322.95 11,322.95 30.8K
09:49 11,322.91 11,325.02 11,322.91 11,324.73 30.1K
09:50 11,324.56 11,325.76 11,324.56 11,324.70 58.0K
09:51 11,322.34 11,322.34 11,318.80 11,318.80 31.2K
09:52 11,318.13 11,318.13 11,316.23 11,316.78 32.7K
09:53 11,317.59 11,319.46 11,317.59 11,319.46 27.2K
09:54 11,318.71 11,319.18 11,318.21 11,318.34 33.9K
09:55 11,319.11 11,319.68 11,316.46 11,316.46 46.4K
09:56 11,317.79 11,317.79 11,313.84 11,314.12 39.6K
09:57 11,312.44 11,317.21 11,312.44 11,315.94 45.6K
09:58 11,315.13 11,315.13 11,312.77 11,312.77 25.9K
09:59 11,313.20 11,315.25 11,313.20 11,315.25 37.2K
10:00 11,317.96 11,321.06 11,317.96 11,319.72 72.3K
10:01 11,318.94 11,318.94 11,316.65 11,316.65 55.0K
10:02 11,314.54 11,317.12 11,312.38 11,312.38 50.1K
10:03 11,310.40 11,310.40 11,307.24 11,307.24 35.9K
10:04 11,307.28 11,307.28 11,306.06 11,306.63 39.0K
10:05 11,306.51 11,309.17 11,306.51 11,307.89 47.7K
10:06 11,307.51 11,307.51 11,305.95 11,307.23 32.8K
10:07 11,306.09 11,306.95 11,303.84 11,303.84 35.7K
10:08 11,305.41 11,307.49 11,305.41 11,307.49 46.7K
10:09 11,308.47 11,311.62 11,308.47 11,309.63 43.0K
10:10 11,309.13 11,309.13 11,306.31 11,306.31 39.0K
10:11 11,304.87 11,304.87 11,294.25 11,294.25 59.0K
10:12 11,293.30 11,296.05 11,293.30 11,296.05 26.9K
10:13 11,299.35 11,299.35 11,298.34 11,298.34 37.1K
10:14 11,298.85 11,298.91 11,298.10 11,298.91 26.6K
10:15 11,300.88 11,306.37 11,300.88 11,306.37 60.0K
10:16 11,305.09 11,305.09 11,301.77 11,301.77 39.7K
10:17 11,302.05 11,302.92 11,301.23 11,302.92 49.2K
10:18 11,304.28 11,304.67 11,304.07 11,304.29 51.6K
10:19 11,304.14 11,310.38 11,304.14 11,310.38 97.1K
10:20 11,309.44 11,310.90 11,309.44 11,310.90 39.5K
10:21 11,308.52 11,311.57 11,308.03 11,311.57 26.9K
10:22 11,311.79 11,318.26 11,311.79 11,318.26 56.8K
10:23 11,317.44 11,317.44 11,314.19 11,315.05 34.7K
10:24 11,315.12 11,315.20 11,314.56 11,315.20 24.5K
10:25 11,315.47 11,317.27 11,314.68 11,314.68 47.3K
10:26 11,313.35 11,314.12 11,312.79 11,314.12 25.1K
10:27 11,314.68 11,318.97 11,314.68 11,318.97 33.4K
10:28 11,317.76 11,317.76 11,315.41 11,315.41 24.3K
10:29 11,314.65 11,314.65 11,310.10 11,310.10 28.7K
10:30 11,312.17 11,312.17 11,308.53 11,308.53 58.6K
10:31 11,308.88 11,310.21 11,308.88 11,308.95 26.2K
10:32 11,307.56 11,307.56 11,303.24 11,303.24 40.5K
10:33 11,307.20 11,310.43 11,307.20 11,310.43 42.1K
10:34 11,310.86 11,311.39 11,310.21 11,310.21 26.5K
10:35 11,310.11 11,310.47 11,310.11 11,310.44 6.8K
10:36 11,310.44 11,312.04 11,310.44 11,312.04 26.2K
10:37 11,312.77 11,313.97 11,312.77 11,313.25 28.3K
10:38 11,314.05 11,314.05 11,313.22 11,313.22 13.9K
10:39 11,313.16 11,313.83 11,313.10 11,313.10 10.8K
10:40 11,312.62 11,312.62 11,305.67 11,307.96 57.4K
10:41 11,309.10 11,309.10 11,307.44 11,307.44 22.4K
10:42 11,307.94 11,308.33 11,307.82 11,308.33 13.3K
10:43 11,308.32 11,310.45 11,308.32 11,310.13 20.5K
10:44 11,308.84 11,308.84 11,307.42 11,307.42 13.6K
10:45 11,306.86 11,306.86 11,305.90 11,306.64 25.6K
10:46 11,306.18 11,306.18 11,304.81 11,304.81 12.2K
10:47 11,305.94 11,306.27 11,305.94 11,306.27 11.9K
10:48 11,306.85 11,306.85 11,304.77 11,304.81 11.5K
10:49 11,304.57 11,304.69 11,303.42 11,303.42 15.8K
10:50 11,302.92 11,302.92 11,301.75 11,302.54 18.6K
10:51 11,302.07 11,302.08 11,300.18 11,300.18 28.1K
10:52 11,300.24 11,300.29 11,297.17 11,297.17 18.3K
10:53 11,297.96 11,298.26 11,297.75 11,298.26 21.5K
10:54 11,298.35 11,301.20 11,298.35 11,301.20 28.5K
10:55 11,300.67 11,300.67 11,299.08 11,299.08 12.9K
10:56 11,298.70 11,298.80 11,297.81 11,297.81 14.5K
10:57 11,295.69 11,295.69 11,293.22 11,293.22 24.8K
10:58 11,292.85 11,293.12 11,292.34 11,293.12 15.1K
10:59 11,293.19 11,293.19 11,292.49 11,292.81 18.0K
11:00 11,293.28 11,295.89 11,293.28 11,295.89 22.8K
11:01 11,297.03 11,297.59 11,296.67 11,297.59 26.0K
11:02 11,297.06 11,297.06 11,296.66 11,296.66 18.1K
11:03 11,296.53 11,297.29 11,296.53 11,297.29 14.3K
11:04 11,297.74 11,298.08 11,295.64 11,296.51 31.3K
11:05 11,296.11 11,296.11 11,295.53 11,295.53 12.5K
11:06 11,295.43 11,302.23 11,295.43 11,302.23 78.6K
11:07 11,299.47 11,300.93 11,299.47 11,300.93 19.3K
11:08 11,301.08 11,301.08 11,300.81 11,300.81 14.9K
11:09 11,300.03 11,301.37 11,300.03 11,301.37 24.1K
11:10 11,301.67 11,302.97 11,301.67 11,302.73 20.5K
11:11 11,302.37 11,302.57 11,301.68 11,301.68 18.3K
11:12 11,301.08 11,301.08 11,296.46 11,296.46 55.9K
11:13 11,296.51 11,296.99 11,295.02 11,295.02 24.9K
11:14 11,295.76 11,296.22 11,294.51 11,294.51 13.7K
11:15 11,294.55 11,294.55 11,291.86 11,291.86 41.3K
11:16 11,292.32 11,293.11 11,292.32 11,293.11 15.0K
11:17 11,294.47 11,294.47 11,293.54 11,293.54 20.9K
11:18 11,291.69 11,291.69 11,289.21 11,289.21 25.9K
11:19 11,286.37 11,286.37 11,281.83 11,283.10 53.1K
11:20 11,281.79 11,281.79 11,277.33 11,278.22 21.3K
11:21 11,278.89 11,278.89 11,278.33 11,278.84 12.0K
11:22 11,278.84 11,283.14 11,278.84 11,283.14 21.2K
11:23 11,286.52 11,286.77 11,286.17 11,286.17 17.3K
11:24 11,282.26 11,283.39 11,281.98 11,283.39 19.0K
11:25 11,283.53 11,285.99 11,283.53 11,285.99 16.6K
11:26 11,286.61 11,286.61 11,281.11 11,281.11 30.0K
11:27 11,281.18 11,281.18 11,277.78 11,277.78 24.1K
11:28 11,277.63 11,279.04 11,277.63 11,278.33 23.4K
11:29 11,277.66 11,278.35 11,277.66 11,277.96 13.4K
11:30 11,278.56 11,280.22 11,278.56 11,279.84 16.9K
11:31 11,279.68 11,280.42 11,279.68 11,280.36 8.6K
11:32 11,280.68 11,280.68 11,280.01 11,280.22 16.4K
11:33 11,280.16 11,280.16 11,279.44 11,279.59 13.2K
11:34 11,279.23 11,279.23 11,278.00 11,278.45 17.4K
11:35 11,279.97 11,280.92 11,279.97 11,280.92 15.3K
11:36 11,281.57 11,282.10 11,281.08 11,281.08 13.9K
11:37 11,280.44 11,280.98 11,280.24 11,280.98 10.3K
11:38 11,280.60 11,280.60 11,280.42 11,280.42 15.9K
11:39 11,280.29 11,280.29 11,277.35 11,277.35 41.3K
11:40 11,276.60 11,278.59 11,276.60 11,278.36 49.0K
11:41 11,277.64 11,280.12 11,277.45 11,280.12 34.5K
11:42 11,279.82 11,280.56 11,279.82 11,280.17 7.7K
11:43 11,282.76 11,286.03 11,282.76 11,286.03 20.3K
11:44 11,286.19 11,287.01 11,286.04 11,287.01 19.6K
11:45 11,287.11 11,287.11 11,285.06 11,285.06 14.4K
11:46 11,285.40 11,285.40 11,283.63 11,283.63 11.5K
11:47 11,284.06 11,284.12 11,283.53 11,283.53 10.5K
11:48 11,283.73 11,283.82 11,283.46 11,283.80 8.2K
11:49 11,284.39 11,287.91 11,284.39 11,287.91 18.2K
11:50 11,290.15 11,292.80 11,290.15 11,292.80 22.0K
11:51 11,292.80 11,292.80 11,290.84 11,290.84 18.1K
11:52 11,291.03 11,291.03 11,288.82 11,288.82 14.4K
11:53 11,288.38 11,288.78 11,288.08 11,288.78 9.3K
11:54 11,288.99 11,289.36 11,288.88 11,289.36 8.2K
11:55 11,289.30 11,290.21 11,289.30 11,290.15 13.6K
11:56 11,289.49 11,289.49 11,287.43 11,287.43 13.5K
11:57 11,285.75 11,286.04 11,284.52 11,284.52 16.1K
11:58 11,284.73 11,286.60 11,284.23 11,286.60 16.3K
11:59 11,287.05 11,288.45 11,287.05 11,288.45 10.5K
12:00 11,288.64 11,291.02 11,288.64 11,291.02 26.0K
12:01 11,290.41 11,290.58 11,290.41 11,290.56 8.7K
12:02 11,288.94 11,288.94 11,288.32 11,288.32 21.9K
12:03 11,289.33 11,290.43 11,289.33 11,290.43 10.4K
12:04 11,290.52 11,292.50 11,290.52 11,292.50 10.7K
12:05 11,292.16 11,294.63 11,292.16 11,294.63 14.8K
12:06 11,292.08 11,293.36 11,292.08 11,293.02 41.0K
12:07 11,293.36 11,293.36 11,293.07 11,293.09 8.1K
12:08 11,293.20 11,293.69 11,292.85 11,293.69 12.9K
12:09 11,294.20 11,294.20 11,293.19 11,293.19 9.5K
12:10 11,293.77 11,294.00 11,293.74 11,294.00 15.1K
12:11 11,293.95 11,295.70 11,293.95 11,295.70 24.7K
12:12 11,295.63 11,295.63 11,294.69 11,294.72 14.8K
12:13 11,294.52 11,294.97 11,294.52 11,294.93 6.4K
12:14 11,294.02 11,295.08 11,294.02 11,294.66 24.8K
12:15 11,294.05 11,294.05 11,291.37 11,291.37 17.4K
12:16 11,290.70 11,291.31 11,290.50 11,291.31 19.3K
12:17 11,291.00 11,291.00 11,289.06 11,289.06 19.0K
12:18 11,288.85 11,288.85 11,286.52 11,286.52 14.4K
12:19 11,285.31 11,285.31 11,284.99 11,285.04 23.6K
12:20 11,284.30 11,286.22 11,284.30 11,286.17 14.4K
12:21 11,285.23 11,285.23 11,284.26 11,284.29 8.3K
12:22 11,283.23 11,283.83 11,283.07 11,283.60 15.7K
12:23 11,284.16 11,284.16 11,283.06 11,283.60 15.1K
12:24 11,284.21 11,285.01 11,283.71 11,283.71 12.2K
12:25 11,283.67 11,284.52 11,283.67 11,284.52 6.3K
12:26 11,285.14 11,285.90 11,285.14 11,285.90 8.7K
12:27 11,285.38 11,285.83 11,284.73 11,285.83 8.7K
12:28 11,286.16 11,286.49 11,286.16 11,286.36 7.1K
12:29 11,286.43 11,286.59 11,286.08 11,286.59 51.6K
12:30 11,287.17 11,288.63 11,287.17 11,288.63 6.2K
12:31 11,292.04 11,292.04 11,291.20 11,291.20 26.1K
12:32 11,291.72 11,291.72 11,289.17 11,289.17 14.0K
12:33 11,288.95 11,289.76 11,288.95 11,289.76 10.7K
12:34 11,289.44 11,290.02 11,289.44 11,290.02 8.9K
12:35 11,288.07 11,288.12 11,287.51 11,287.51 18.7K
12:36 11,288.20 11,289.32 11,287.53 11,287.53 14.0K
12:37 11,288.05 11,288.11 11,286.90 11,286.90 10.2K
12:38 11,286.94 11,287.39 11,286.78 11,287.39 12.7K
12:39 11,287.34 11,287.94 11,286.94 11,286.94 20.5K
12:40 11,286.52 11,286.52 11,284.52 11,284.52 16.8K
12:41 11,285.39 11,286.82 11,285.39 11,286.82 6.3K
12:42 11,287.02 11,287.02 11,285.08 11,285.08 9.3K
12:43 11,285.21 11,285.21 11,284.48 11,284.48 15.3K
12:44 11,283.28 11,283.28 11,280.44 11,280.44 41.4K
12:45 11,279.09 11,280.90 11,279.09 11,280.81 16.9K
12:46 11,280.37 11,281.40 11,280.37 11,281.40 12.5K
12:47 11,281.23 11,281.23 11,280.72 11,280.72 7.4K
12:48 11,280.17 11,280.83 11,279.88 11,280.83 15.6K
12:49 11,280.93 11,282.48 11,280.93 11,282.48 7.5K
12:50 11,282.40 11,283.85 11,282.40 11,283.85 9.0K
12:51 11,283.52 11,283.52 11,283.20 11,283.20 10.4K
12:52 11,283.41 11,283.41 11,280.26 11,280.26 17.4K
12:53 11,280.04 11,280.04 11,277.81 11,277.81 8.7K
12:54 11,277.62 11,278.19 11,277.62 11,277.97 7.0K
12:55 11,279.40 11,279.42 11,276.39 11,276.39 29.4K
12:56 11,276.16 11,278.17 11,275.68 11,278.17 15.2K
12:57 11,278.50 11,280.42 11,278.50 11,280.42 8.1K
12:58 11,280.81 11,280.81 11,279.40 11,279.77 10.4K
12:59 11,280.14 11,280.61 11,280.14 11,280.58 9.0K
13:00 11,280.57 11,280.69 11,280.33 11,280.56 13.0K
13:01 11,280.15 11,280.26 11,279.24 11,279.35 14.4K
13:02 11,279.08 11,279.08 11,277.44 11,277.44 14.8K
13:03 11,277.74 11,278.90 11,277.66 11,278.90 12.0K
13:04 11,279.30 11,280.09 11,279.30 11,280.09 17.6K
13:05 11,280.09 11,280.34 11,279.73 11,279.73 18.2K
13:06 11,280.10 11,280.44 11,279.34 11,279.34 13.9K
13:07 11,279.38 11,280.03 11,279.38 11,280.03 24.2K
13:08 11,279.64 11,279.64 11,278.50 11,278.96 23.2K
13:09 11,278.63 11,279.26 11,278.61 11,279.26 15.9K
13:10 11,278.61 11,278.88 11,278.17 11,278.17 15.6K
13:11 11,277.30 11,277.30 11,277.03 11,277.19 13.1K
13:12 11,277.14 11,277.14 11,276.82 11,276.92 3.9K
13:13 11,278.02 11,280.02 11,278.02 11,280.02 15.7K
13:14 11,278.93 11,279.25 11,278.88 11,278.88 19.9K
13:15 11,277.92 11,277.92 11,276.06 11,276.06 25.1K
13:16 11,276.37 11,278.25 11,276.37 11,278.25 10.8K
13:17 11,278.22 11,278.22 11,276.75 11,276.75 16.8K
13:18 11,277.14 11,278.68 11,277.02 11,278.68 9.9K
13:19 11,280.04 11,280.52 11,280.04 11,280.42 11.3K
13:20 11,280.53 11,282.92 11,280.53 11,282.92 23.9K
13:21 11,283.91 11,283.91 11,281.73 11,281.73 28.0K
13:22 11,281.61 11,282.51 11,281.61 11,282.51 10.9K
13:23 11,282.27 11,282.81 11,282.27 11,282.64 18.9K
13:24 11,282.42 11,283.04 11,282.42 11,282.65 14.8K
13:25 11,282.56 11,282.56 11,281.31 11,281.31 12.5K
13:26 11,281.34 11,281.34 11,279.78 11,279.78 15.5K
13:27 11,279.63 11,280.45 11,279.63 11,280.45 19.5K
13:28 11,280.28 11,280.83 11,280.11 11,280.83 15.4K
13:29 11,281.04 11,281.04 11,280.64 11,280.70 12.5K
13:30 11,280.81 11,281.96 11,280.71 11,281.96 23.7K
13:31 11,282.18 11,283.45 11,282.18 11,283.45 19.4K
13:32 11,283.29 11,283.29 11,281.54 11,281.61 22.2K
13:33 11,281.84 11,281.97 11,281.83 11,281.83 3.9K
13:34 11,281.68 11,281.68 11,281.48 11,281.66 11.2K
13:35 11,281.69 11,281.87 11,281.35 11,281.35 9.3K
13:36 11,281.40 11,282.53 11,281.40 11,282.53 9.6K
13:37 11,282.95 11,283.30 11,282.80 11,283.30 14.1K
13:38 11,283.55 11,284.51 11,283.55 11,284.51 14.7K
13:39 11,284.86 11,284.86 11,284.37 11,284.58 20.9K
13:40 11,284.53 11,285.21 11,284.31 11,285.21 8.1K
13:41 11,285.75 11,286.03 11,285.66 11,285.66 36.8K
13:42 11,285.67 11,285.67 11,284.96 11,285.18 15.3K
13:43 11,285.31 11,285.41 11,285.20 11,285.41 10.2K
13:44 11,285.72 11,285.73 11,285.55 11,285.55 8.5K
13:45 11,285.30 11,285.97 11,285.30 11,285.97 23.0K
13:46 11,286.58 11,287.32 11,286.58 11,287.32 10.9K
13:47 11,287.48 11,287.59 11,287.36 11,287.59 11.8K
13:48 11,287.81 11,287.97 11,287.81 11,287.97 21.5K
13:49 11,287.77 11,288.35 11,287.77 11,288.35 15.5K
13:50 11,288.26 11,289.89 11,288.26 11,289.89 18.3K
13:51 11,289.87 11,289.97 11,289.79 11,289.79 12.7K
13:52 11,289.57 11,289.62 11,289.38 11,289.62 11.5K
13:53 11,289.59 11,289.59 11,288.76 11,289.00 10.6K
13:54 11,289.15 11,290.02 11,288.96 11,289.95 11.5K
13:55 11,289.56 11,289.56 11,288.46 11,288.46 20.0K
13:56 11,288.46 11,288.53 11,288.38 11,288.38 13.4K
13:57 11,288.54 11,288.78 11,288.54 11,288.55 48.4K
13:58 11,289.37 11,289.37 11,288.24 11,288.24 16.6K
13:59 11,288.54 11,288.77 11,286.93 11,286.93 36.7K
14:00 11,286.34 11,289.42 11,286.34 11,289.42 28.2K
14:01 11,289.49 11,289.64 11,289.21 11,289.64 18.4K
14:02 11,289.87 11,292.08 11,289.87 11,292.08 20.8K
14:03 11,291.24 11,291.39 11,290.80 11,290.80 19.4K
14:04 11,289.88 11,289.88 11,288.18 11,288.18 22.5K
14:05 11,288.02 11,288.58 11,287.95 11,288.58 8.0K
14:06 11,288.54 11,288.66 11,286.96 11,286.96 7.4K
14:07 11,287.41 11,287.69 11,287.31 11,287.31 15.0K
14:08 11,287.18 11,287.50 11,286.91 11,287.50 9.4K
14:09 11,288.10 11,288.21 11,287.81 11,287.81 15.5K
14:10 11,287.97 11,288.42 11,287.97 11,288.41 8.5K
14:11 11,287.62 11,288.42 11,287.43 11,288.36 17.8K
14:12 11,288.31 11,288.41 11,288.31 11,288.32 14.3K
14:13 11,288.21 11,288.65 11,287.08 11,287.08 17.0K
14:14 11,286.07 11,286.27 11,286.07 11,286.20 16.2K
14:15 11,285.50 11,286.72 11,285.36 11,286.72 22.4K
14:16 11,286.82 11,287.93 11,286.82 11,287.29 21.3K
14:17 11,287.08 11,287.38 11,286.89 11,286.89 16.9K
14:18 11,286.83 11,287.32 11,286.83 11,287.06 13.1K
14:19 11,287.16 11,288.08 11,287.16 11,287.71 30.6K
14:20 11,288.54 11,288.54 11,288.17 11,288.17 24.7K
14:21 11,287.78 11,288.08 11,287.78 11,288.00 17.7K
14:22 11,287.58 11,287.58 11,285.51 11,285.51 26.0K
14:23 11,286.08 11,287.19 11,286.08 11,287.19 15.2K
14:24 11,286.73 11,287.64 11,286.73 11,287.52 31.4K
14:25 11,287.90 11,290.07 11,287.65 11,290.07 20.4K
14:26 11,289.93 11,289.93 11,289.74 11,289.74 10.5K
14:27 11,289.31 11,290.17 11,289.31 11,290.17 14.0K
14:28 11,290.48 11,290.49 11,289.73 11,290.10 11.7K
14:29 11,290.02 11,290.86 11,290.02 11,290.48 12.9K
14:30 11,290.61 11,294.54 11,290.61 11,294.45 75.3K
14:31 11,294.22 11,294.22 11,291.96 11,292.50 27.1K
14:32 11,292.92 11,292.98 11,292.51 11,292.76 10.7K
14:33 11,293.10 11,293.95 11,292.99 11,293.95 10.0K
14:34 11,294.57 11,295.59 11,294.57 11,295.47 28.7K
14:35 11,296.56 11,296.83 11,296.56 11,296.83 26.9K
14:36 11,294.90 11,295.19 11,294.07 11,294.07 33.3K
14:37 11,294.50 11,294.73 11,294.36 11,294.39 15.0K
14:38 11,295.02 11,295.02 11,294.65 11,294.65 14.3K
14:39 11,294.73 11,295.11 11,293.56 11,293.56 11.7K
14:40 11,293.39 11,293.39 11,293.15 11,293.20 12.9K
14:41 11,292.89 11,293.12 11,292.49 11,292.94 10.6K
14:42 11,293.06 11,293.06 11,291.01 11,291.01 17.3K
14:43 11,290.93 11,291.44 11,290.93 11,291.11 8.3K
14:44 11,291.00 11,291.00 11,290.19 11,290.19 12.8K
14:45 11,291.95 11,291.97 11,290.69 11,290.69 21.4K
14:46 11,290.48 11,290.48 11,289.81 11,289.81 14.8K
14:47 11,289.56 11,289.56 11,289.18 11,289.18 23.0K
14:48 11,289.20 11,289.74 11,289.00 11,289.74 7.6K
14:49 11,289.44 11,289.44 11,288.54 11,288.54 25.6K
14:50 11,289.29 11,289.29 11,288.38 11,288.38 9.0K
14:51 11,288.02 11,288.02 11,287.26 11,287.93 20.9K
14:52 11,288.18 11,289.78 11,288.18 11,289.78 16.9K
14:53 11,290.45 11,291.13 11,290.45 11,291.13 16.1K
14:54 11,291.13 11,291.13 11,290.58 11,290.58 7.8K
14:55 11,290.55 11,291.08 11,290.55 11,291.08 4.8K
14:56 11,291.28 11,291.96 11,291.25 11,291.96 18.4K
14:57 11,291.86 11,291.86 11,291.04 11,291.04 14.4K
14:58 11,291.01 11,291.02 11,290.76 11,291.02 13.0K
14:59 11,290.89 11,291.22 11,290.87 11,291.22 15.8K
15:00 11,290.98 11,290.98 11,289.85 11,289.85 11.1K
15:01 11,289.36 11,289.36 11,288.42 11,288.42 20.9K
15:02 11,288.14 11,288.77 11,288.14 11,288.36 9.0K
15:03 11,288.30 11,288.55 11,287.87 11,287.87 18.8K
15:04 11,287.58 11,287.58 11,287.30 11,287.43 30.5K
15:05 11,287.70 11,288.10 11,287.53 11,288.10 38.2K
15:06 11,288.25 11,288.25 11,287.60 11,287.60 40.1K
15:07 11,287.05 11,287.05 11,286.48 11,286.48 31.9K
15:08 11,286.61 11,286.73 11,286.61 11,286.73 15.0K
15:09 11,285.52 11,285.52 11,284.15 11,284.15 22.6K
15:10 11,283.67 11,284.28 11,283.28 11,284.28 33.5K
15:11 11,284.70 11,285.41 11,284.70 11,285.11 17.8K
15:12 11,284.99 11,284.99 11,284.16 11,284.17 15.6K
15:13 11,283.86 11,286.09 11,283.67 11,286.09 25.4K
15:14 11,286.05 11,286.66 11,286.05 11,286.66 15.0K
15:15 11,286.65 11,286.65 11,286.17 11,286.51 15.1K
15:16 11,286.53 11,286.53 11,285.15 11,285.15 15.6K
15:17 11,285.44 11,286.38 11,285.10 11,286.38 15.9K
15:18 11,286.88 11,286.88 11,284.90 11,284.90 20.2K
15:19 11,284.01 11,284.01 11,283.05 11,283.31 24.9K
15:20 11,283.45 11,284.25 11,283.45 11,283.58 26.4K
15:21 11,283.62 11,283.76 11,283.13 11,283.13 19.4K
15:22 11,283.28 11,283.28 11,282.98 11,282.98 23.3K
15:23 11,282.58 11,283.05 11,282.58 11,283.05 12.8K
15:24 11,283.01 11,283.01 11,282.28 11,282.84 22.5K
15:25 11,282.43 11,283.67 11,281.86 11,283.67 23.4K
15:26 11,284.96 11,286.24 11,284.96 11,286.13 25.5K
15:27 11,285.57 11,285.57 11,284.86 11,284.86 19.5K
15:28 11,283.52 11,284.15 11,283.52 11,284.15 31.3K
15:29 11,283.74 11,283.74 11,282.57 11,282.92 19.9K
15:30 11,282.97 11,283.83 11,282.58 11,283.83 23.3K
15:31 11,283.97 11,284.55 11,283.27 11,284.55 31.0K
15:32 11,285.13 11,285.13 11,284.31 11,284.33 26.2K
15:33 11,285.19 11,285.85 11,285.05 11,285.85 29.7K
15:34 11,285.97 11,286.23 11,285.64 11,285.64 20.5K
15:35 11,286.02 11,287.58 11,285.86 11,287.58 49.1K
15:36 11,288.41 11,288.52 11,288.15 11,288.15 37.5K
15:37 11,288.22 11,288.38 11,287.46 11,287.46 22.8K
15:38 11,287.38 11,288.60 11,287.38 11,288.06 48.7K
15:39 11,286.08 11,288.11 11,286.08 11,287.57 44.8K
15:40 11,287.15 11,287.66 11,287.15 11,287.66 30.6K
15:41 11,288.98 11,289.13 11,287.78 11,287.78 35.0K
15:42 11,288.30 11,289.08 11,288.30 11,288.38 34.5K
15:43 11,287.95 11,287.95 11,287.13 11,287.22 24.1K
15:44 11,287.22 11,287.91 11,286.91 11,286.91 33.5K
15:45 11,287.36 11,287.93 11,287.36 11,287.93 39.7K
15:46 11,288.63 11,288.63 11,287.34 11,288.63 68.4K
15:47 11,288.52 11,288.52 11,287.80 11,287.80 45.3K
15:48 11,287.71 11,287.71 11,286.31 11,286.31 43.3K
15:49 11,285.90 11,285.90 11,284.32 11,284.32 48.9K
15:50 11,284.19 11,287.04 11,283.58 11,286.39 308.5K
15:51 11,287.38 11,289.35 11,287.38 11,289.18 75.3K
15:52 11,287.90 11,292.10 11,287.90 11,292.10 104.9K
15:53 11,292.15 11,293.11 11,292.15 11,293.11 126.0K
15:54 11,293.02 11,295.17 11,292.32 11,295.17 158.5K
15:55 11,294.37 11,294.37 11,292.82 11,292.82 161.7K
15:56 11,296.69 11,296.69 11,295.05 11,296.65 310.7K
15:57 11,295.83 11,296.80 11,295.83 11,296.80 204.6K
15:58 11,296.97 11,297.79 11,296.79 11,296.79 273.5K
15:59 11,295.42 11,295.46 11,295.11 11,295.11 308.8K
16:00 11,295.03 11,298.33 11,295.03 11,298.33 24,712.7K
16:01 11,298.33 11,298.33 11,298.33 11,298.33 98.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし