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 11,262.56 11,274.45 11,260.71 11,274.45 290.1K
09:31 11,266.25 11,270.02 11,266.25 11,270.02 35.7K
09:32 11,272.72 11,275.01 11,272.72 11,275.01 51.5K
09:33 11,273.09 11,278.02 11,273.09 11,278.02 28.2K
09:34 11,281.54 11,281.54 11,279.03 11,279.72 39.2K
09:35 11,277.57 11,277.57 11,270.68 11,270.68 80.8K
09:36 11,270.54 11,272.98 11,269.80 11,272.98 37.9K
09:37 11,271.70 11,275.22 11,271.70 11,275.22 24.7K
09:38 11,274.58 11,275.29 11,271.11 11,271.11 79.0K
09:39 11,270.32 11,270.32 11,266.67 11,266.67 38.0K
09:40 11,264.54 11,268.01 11,264.54 11,266.31 54.4K
09:41 11,269.39 11,275.24 11,269.39 11,274.51 40.2K
09:42 11,274.17 11,278.04 11,274.17 11,278.04 29.5K
09:43 11,277.94 11,278.77 11,275.16 11,275.16 56.9K
09:44 11,272.22 11,276.12 11,272.22 11,276.12 44.6K
09:45 11,276.76 11,284.89 11,276.76 11,282.76 46.4K
09:46 11,284.76 11,285.25 11,283.33 11,283.33 35.8K
09:47 11,278.93 11,279.09 11,277.91 11,279.04 43.9K
09:48 11,278.77 11,279.44 11,278.33 11,278.73 31.6K
09:49 11,280.27 11,281.23 11,280.27 11,281.23 24.9K
09:50 11,282.65 11,282.65 11,277.98 11,277.98 52.0K
09:51 11,278.81 11,278.81 11,276.10 11,277.50 84.4K
09:52 11,278.61 11,282.57 11,278.61 11,282.57 35.2K
09:53 11,283.16 11,283.78 11,281.95 11,282.45 33.1K
09:54 11,283.04 11,283.04 11,277.14 11,277.14 41.6K
09:55 11,275.31 11,276.09 11,275.31 11,276.09 32.5K
09:56 11,276.57 11,278.04 11,275.87 11,278.04 25.9K
09:57 11,278.09 11,278.79 11,277.58 11,278.42 28.0K
09:58 11,277.68 11,278.60 11,277.50 11,277.50 37.9K
09:59 11,278.06 11,279.28 11,278.06 11,278.06 36.6K
10:00 11,277.50 11,281.82 11,277.50 11,281.82 47.3K
10:01 11,283.03 11,283.38 11,277.79 11,277.79 80.8K
10:02 11,278.20 11,278.20 11,275.87 11,277.48 79.1K
10:03 11,277.14 11,277.62 11,275.44 11,275.44 33.5K
10:04 11,276.37 11,279.31 11,276.37 11,278.76 32.3K
10:05 11,278.68 11,279.21 11,278.68 11,279.21 17.8K
10:06 11,279.02 11,279.15 11,275.76 11,275.76 35.6K
10:07 11,275.29 11,276.80 11,275.29 11,275.72 45.3K
10:08 11,273.80 11,273.80 11,270.37 11,270.37 42.1K
10:09 11,269.03 11,269.03 11,267.08 11,267.08 33.8K
10:10 11,266.22 11,269.06 11,266.22 11,267.22 33.3K
10:11 11,268.37 11,269.30 11,267.91 11,267.91 28.2K
10:12 11,266.54 11,266.54 11,264.59 11,264.59 21.2K
10:13 11,266.18 11,266.59 11,265.14 11,265.14 29.9K
10:14 11,265.38 11,265.67 11,264.51 11,264.51 27.4K
10:15 11,262.69 11,263.27 11,262.61 11,263.27 27.7K
10:16 11,264.88 11,266.19 11,264.88 11,265.80 21.5K
10:17 11,266.51 11,268.18 11,266.51 11,268.18 10.3K
10:18 11,267.60 11,269.42 11,267.60 11,269.42 16.6K
10:19 11,264.99 11,264.99 11,261.92 11,261.92 52.2K
10:20 11,260.57 11,261.54 11,260.57 11,261.54 30.5K
10:21 11,261.11 11,262.07 11,260.51 11,262.07 16.3K
10:22 11,263.60 11,263.60 11,262.95 11,263.45 26.9K
10:23 11,263.35 11,266.46 11,263.14 11,266.46 28.1K
10:24 11,268.05 11,270.03 11,268.05 11,270.03 15.4K
10:25 11,270.57 11,271.10 11,270.39 11,271.10 17.9K
10:26 11,268.79 11,268.79 11,267.09 11,267.09 31.2K
10:27 11,265.72 11,265.72 11,264.41 11,264.41 11.7K
10:28 11,263.03 11,263.59 11,262.51 11,263.20 28.8K
10:29 11,265.37 11,268.06 11,265.37 11,267.58 27.5K
10:30 11,268.63 11,271.03 11,267.83 11,267.83 44.9K
10:31 11,267.66 11,267.66 11,266.30 11,266.39 34.7K
10:32 11,265.80 11,265.80 11,261.10 11,261.10 39.6K
10:33 11,260.34 11,260.66 11,260.34 11,260.66 26.3K
10:34 11,260.28 11,260.28 11,257.29 11,257.29 28.6K
10:35 11,257.93 11,259.54 11,257.33 11,259.54 27.7K
10:36 11,260.02 11,260.24 11,258.42 11,260.24 47.7K
10:37 11,260.53 11,263.15 11,260.53 11,262.50 27.7K
10:38 11,261.85 11,261.85 11,260.80 11,260.80 20.0K
10:39 11,261.31 11,262.65 11,261.31 11,262.62 49.8K
10:40 11,262.95 11,264.71 11,262.95 11,263.54 28.0K
10:41 11,264.52 11,264.81 11,263.88 11,263.88 42.1K
10:42 11,263.67 11,263.89 11,262.20 11,262.20 43.1K
10:43 11,260.30 11,263.67 11,260.30 11,263.67 26.4K
10:44 11,265.83 11,267.62 11,265.83 11,267.05 19.7K
10:45 11,265.94 11,266.42 11,264.36 11,264.36 22.0K
10:46 11,264.30 11,264.49 11,262.95 11,262.95 24.2K
10:47 11,261.99 11,262.92 11,261.59 11,262.92 21.6K
10:48 11,262.31 11,262.31 11,257.69 11,257.69 23.4K
10:49 11,257.54 11,258.79 11,256.99 11,258.79 23.5K
10:50 11,261.06 11,264.03 11,260.89 11,264.03 37.2K
10:51 11,263.88 11,264.00 11,263.19 11,263.91 14.8K
10:52 11,263.28 11,264.38 11,263.28 11,264.38 22.2K
10:53 11,263.43 11,264.90 11,261.03 11,263.90 43.0K
10:54 11,263.31 11,263.88 11,263.31 11,263.67 12.0K
10:55 11,264.37 11,264.37 11,262.34 11,262.34 32.6K
10:56 11,262.06 11,262.06 11,256.80 11,258.49 26.8K
10:57 11,258.38 11,259.50 11,258.38 11,258.83 16.5K
10:58 11,256.59 11,256.59 11,256.32 11,256.34 25.1K
10:59 11,256.64 11,256.73 11,256.25 11,256.70 38.7K
11:00 11,256.83 11,259.97 11,256.35 11,259.97 41.3K
11:01 11,259.44 11,260.50 11,259.44 11,260.50 20.9K
11:02 11,261.97 11,267.92 11,261.97 11,267.92 52.1K
11:03 11,267.73 11,267.73 11,264.96 11,264.96 26.4K
11:04 11,264.87 11,264.87 11,262.69 11,262.69 15.1K
11:05 11,262.19 11,263.20 11,261.82 11,263.20 13.9K
11:06 11,263.62 11,263.62 11,262.24 11,262.24 51.0K
11:07 11,262.76 11,262.83 11,262.17 11,262.17 21.4K
11:08 11,262.50 11,263.26 11,262.50 11,262.53 19.5K
11:09 11,262.38 11,262.38 11,260.61 11,260.61 31.3K
11:10 11,260.88 11,260.88 11,258.76 11,259.29 15.8K
11:11 11,260.32 11,261.83 11,260.32 11,261.58 20.9K
11:12 11,262.36 11,263.32 11,262.36 11,263.32 22.5K
11:13 11,263.84 11,264.66 11,263.84 11,264.12 17.1K
11:14 11,264.28 11,265.20 11,264.28 11,265.20 8.2K
11:15 11,265.96 11,266.02 11,265.14 11,265.14 26.4K
11:16 11,264.65 11,265.87 11,264.65 11,265.46 18.6K
11:17 11,265.83 11,268.29 11,265.83 11,268.29 11.1K
11:18 11,268.72 11,268.72 11,267.21 11,267.21 24.1K
11:19 11,267.23 11,268.63 11,267.23 11,268.63 14.4K
11:20 11,268.72 11,268.72 11,267.59 11,267.59 21.6K
11:21 11,267.58 11,268.20 11,267.58 11,267.59 9.9K
11:22 11,267.30 11,267.30 11,265.99 11,265.99 14.6K
11:23 11,266.23 11,266.23 11,265.51 11,265.84 15.3K
11:24 11,265.24 11,266.50 11,265.21 11,265.58 19.5K
11:25 11,265.03 11,265.85 11,264.77 11,265.85 42.2K
11:26 11,266.26 11,270.76 11,266.26 11,270.76 64.6K
11:27 11,270.62 11,270.75 11,270.17 11,270.17 27.5K
11:28 11,270.11 11,270.52 11,269.30 11,269.30 19.7K
11:29 11,269.48 11,269.48 11,264.57 11,264.57 26.4K
11:30 11,265.45 11,266.75 11,265.45 11,265.63 22.3K
11:31 11,264.34 11,264.34 11,262.57 11,262.57 22.7K
11:32 11,262.46 11,262.46 11,257.27 11,257.27 44.5K
11:33 11,252.03 11,253.33 11,249.22 11,249.22 82.5K
11:34 11,250.02 11,253.42 11,250.02 11,253.42 44.5K
11:35 11,253.35 11,253.35 11,251.93 11,253.12 30.0K
11:36 11,253.42 11,253.42 11,250.52 11,250.52 18.3K
11:37 11,250.41 11,254.14 11,250.41 11,254.14 28.0K
11:38 11,253.97 11,256.13 11,253.38 11,256.13 32.9K
11:39 11,257.02 11,257.48 11,256.70 11,257.48 9.5K
11:40 11,257.10 11,257.76 11,257.10 11,257.76 15.1K
11:41 11,258.72 11,259.59 11,258.72 11,259.52 18.8K
11:42 11,259.56 11,260.18 11,259.56 11,260.15 9.1K
11:43 11,259.26 11,260.07 11,259.26 11,259.98 8.9K
11:44 11,259.89 11,261.21 11,259.40 11,261.21 14.0K
11:45 11,261.26 11,262.61 11,261.26 11,262.35 14.8K
11:46 11,261.93 11,263.37 11,261.93 11,263.37 11.9K
11:47 11,264.09 11,265.24 11,264.09 11,265.24 21.9K
11:48 11,267.09 11,268.26 11,267.09 11,268.26 37.9K
11:49 11,267.99 11,267.99 11,266.33 11,266.33 18.2K
11:50 11,265.30 11,265.30 11,263.48 11,263.48 20.8K
11:51 11,263.81 11,263.81 11,263.43 11,263.76 9.8K
11:52 11,264.44 11,264.93 11,264.35 11,264.93 10.7K
11:53 11,265.16 11,266.14 11,265.16 11,266.14 9.6K
11:54 11,265.95 11,265.99 11,264.62 11,264.70 14.6K
11:55 11,265.22 11,265.22 11,264.32 11,264.32 11.5K
11:56 11,264.58 11,265.49 11,264.58 11,265.49 18.3K
11:57 11,265.51 11,266.74 11,265.51 11,266.74 13.2K
11:58 11,266.09 11,266.09 11,265.46 11,265.46 16.4K
11:59 11,265.64 11,267.77 11,265.64 11,267.77 13.7K
12:00 11,267.64 11,268.09 11,267.64 11,268.09 7.4K
12:01 11,267.83 11,270.34 11,266.92 11,270.14 51.9K
12:02 11,269.95 11,272.04 11,269.95 11,271.64 21.0K
12:03 11,271.42 11,271.80 11,271.13 11,271.13 9.7K
12:04 11,271.28 11,271.80 11,270.99 11,271.80 23.3K
12:05 11,271.16 11,271.17 11,270.53 11,270.53 16.1K
12:06 11,270.98 11,270.98 11,269.97 11,269.97 16.0K
12:07 11,269.44 11,270.71 11,269.44 11,269.81 26.4K
12:08 11,270.27 11,270.27 11,269.93 11,269.93 16.9K
12:09 11,269.87 11,270.69 11,269.51 11,270.69 15.3K
12:10 11,271.10 11,271.88 11,271.10 11,271.88 38.4K
12:11 11,271.95 11,272.40 11,271.59 11,272.40 17.5K
12:12 11,269.70 11,270.16 11,269.70 11,270.16 26.1K
12:13 11,270.25 11,270.25 11,269.09 11,269.33 21.2K
12:14 11,269.77 11,270.71 11,269.72 11,270.71 9.4K
12:15 11,270.42 11,270.50 11,270.01 11,270.01 9.7K
12:16 11,270.13 11,270.13 11,269.73 11,269.78 10.1K
12:17 11,270.19 11,270.51 11,270.02 11,270.48 10.1K
12:18 11,270.62 11,272.27 11,270.62 11,272.19 22.0K
12:19 11,271.87 11,272.13 11,271.45 11,271.45 8.6K
12:20 11,271.59 11,271.74 11,271.48 11,271.74 13.1K
12:21 11,271.94 11,271.94 11,271.54 11,271.54 6.8K
12:22 11,271.33 11,272.12 11,270.98 11,272.12 9.2K
12:23 11,272.41 11,274.84 11,272.41 11,274.84 22.6K
12:24 11,275.36 11,275.73 11,275.36 11,275.45 49.3K
12:25 11,275.85 11,275.85 11,274.54 11,274.54 15.8K
12:26 11,274.20 11,274.20 11,273.93 11,274.01 10.8K
12:27 11,273.71 11,273.71 11,272.25 11,272.25 15.0K
12:28 11,272.14 11,272.54 11,272.04 11,272.43 5.5K
12:29 11,272.13 11,272.13 11,270.80 11,271.23 14.4K
12:30 11,271.71 11,271.78 11,270.86 11,271.78 10.6K
12:31 11,271.88 11,271.88 11,271.32 11,271.55 8.8K
12:32 11,271.05 11,271.41 11,271.05 11,271.23 5.9K
12:33 11,271.61 11,272.33 11,271.61 11,272.33 15.1K
12:34 11,272.61 11,272.61 11,272.25 11,272.34 15.8K
12:35 11,272.16 11,272.69 11,271.94 11,272.13 18.9K
12:36 11,272.39 11,273.04 11,272.39 11,272.82 14.1K
12:37 11,272.12 11,272.97 11,272.12 11,272.97 5.9K
12:38 11,273.37 11,273.78 11,273.10 11,273.78 11.3K
12:39 11,273.95 11,274.16 11,273.95 11,274.16 6.9K
12:40 11,274.14 11,274.44 11,273.60 11,273.60 12.9K
12:41 11,273.60 11,274.45 11,273.60 11,273.88 6.2K
12:42 11,273.62 11,273.98 11,273.62 11,273.98 5.6K
12:43 11,274.78 11,277.10 11,274.78 11,277.10 20.9K
12:44 11,276.84 11,277.15 11,276.02 11,276.02 21.7K
12:45 11,275.83 11,275.88 11,274.94 11,275.88 23.3K
12:46 11,274.95 11,275.19 11,274.84 11,274.84 11.3K
12:47 11,273.74 11,273.95 11,273.55 11,273.95 18.5K
12:48 11,274.10 11,274.10 11,272.09 11,272.09 25.5K
12:49 11,272.21 11,272.21 11,270.68 11,270.68 11.7K
12:50 11,270.43 11,271.81 11,270.43 11,271.29 38.1K
12:51 11,270.08 11,271.52 11,269.52 11,271.52 31.6K
12:52 11,272.28 11,273.50 11,271.91 11,273.50 33.5K
12:53 11,273.57 11,275.26 11,273.36 11,275.26 29.9K
12:54 11,275.27 11,275.27 11,274.69 11,274.77 14.8K
12:55 11,274.80 11,275.01 11,274.44 11,274.44 8.1K
12:56 11,274.51 11,274.52 11,271.21 11,271.21 21.7K
12:57 11,271.45 11,272.24 11,271.12 11,272.24 9.6K
12:58 11,272.40 11,272.88 11,272.40 11,272.66 7.0K
12:59 11,271.73 11,272.08 11,271.19 11,272.08 18.2K
13:00 11,271.68 11,271.68 11,271.17 11,271.21 6.8K
13:01 11,271.58 11,271.58 11,270.79 11,270.79 31.6K
13:02 11,270.82 11,271.28 11,270.82 11,270.87 18.1K
13:03 11,270.72 11,270.95 11,270.37 11,270.95 22.4K
13:04 11,271.52 11,272.96 11,271.52 11,272.72 13.2K
13:05 11,273.17 11,274.22 11,273.17 11,274.10 17.5K
13:06 11,274.27 11,274.61 11,271.90 11,271.90 20.8K
13:07 11,270.99 11,272.61 11,270.87 11,272.61 16.7K
13:08 11,272.87 11,274.06 11,272.87 11,274.06 9.6K
13:09 11,273.79 11,274.52 11,273.79 11,274.52 6.7K
13:10 11,274.38 11,274.55 11,273.71 11,273.71 22.9K
13:11 11,273.47 11,273.47 11,272.84 11,272.86 7.1K
13:12 11,272.92 11,275.23 11,272.92 11,275.23 24.1K
13:13 11,274.36 11,275.96 11,274.36 11,275.78 11.4K
13:14 11,276.48 11,276.48 11,275.85 11,275.85 9.6K
13:15 11,275.76 11,275.76 11,273.85 11,273.85 18.6K
13:16 11,272.28 11,272.82 11,272.01 11,272.82 14.0K
13:17 11,274.26 11,274.26 11,273.72 11,274.10 7.8K
13:18 11,275.09 11,275.94 11,275.09 11,275.90 11.3K
13:19 11,275.68 11,275.74 11,275.40 11,275.40 39.2K
13:20 11,275.22 11,275.25 11,274.42 11,274.93 14.1K
13:21 11,275.04 11,275.30 11,274.90 11,274.90 11.4K
13:22 11,274.90 11,275.05 11,273.49 11,273.49 10.4K
13:23 11,273.68 11,274.17 11,273.58 11,273.58 13.1K
13:24 11,273.82 11,274.72 11,273.74 11,274.72 14.7K
13:25 11,274.75 11,275.14 11,274.63 11,275.14 25.0K
13:26 11,275.37 11,275.37 11,273.77 11,273.77 65.3K
13:27 11,273.79 11,274.54 11,273.79 11,274.54 12.9K
13:28 11,275.50 11,275.50 11,273.81 11,273.81 11.6K
13:29 11,273.78 11,273.84 11,273.60 11,273.84 7.2K
13:30 11,273.70 11,273.74 11,272.99 11,272.99 28.0K
13:31 11,273.07 11,274.10 11,273.07 11,274.10 9.3K
13:32 11,274.07 11,275.45 11,274.07 11,275.24 19.7K
13:33 11,275.28 11,276.75 11,275.28 11,276.47 15.0K
13:34 11,276.63 11,277.64 11,275.90 11,277.64 21.7K
13:35 11,277.53 11,280.19 11,277.53 11,280.19 17.2K
13:36 11,280.13 11,280.15 11,279.30 11,279.30 9.6K
13:37 11,279.16 11,279.96 11,279.16 11,279.96 14.7K
13:38 11,280.12 11,280.60 11,280.12 11,280.51 11.2K
13:39 11,280.30 11,281.33 11,280.30 11,281.00 21.1K
13:40 11,280.61 11,280.61 11,280.02 11,280.08 26.0K
13:41 11,278.68 11,278.68 11,278.37 11,278.48 15.2K
13:42 11,278.42 11,278.42 11,277.98 11,277.98 7.6K
13:43 11,276.97 11,276.97 11,276.24 11,276.24 11.0K
13:44 11,275.81 11,275.86 11,274.79 11,274.79 23.0K
13:45 11,274.73 11,274.89 11,274.38 11,274.38 9.0K
13:46 11,274.45 11,274.45 11,273.31 11,273.31 20.3K
13:47 11,272.72 11,273.71 11,272.72 11,273.71 14.9K
13:48 11,273.37 11,273.37 11,272.29 11,272.96 25.6K
13:49 11,272.89 11,272.89 11,272.28 11,272.30 18.9K
13:50 11,272.29 11,273.88 11,272.29 11,273.88 34.0K
13:51 11,275.89 11,276.84 11,275.89 11,276.84 17.5K
13:52 11,276.58 11,276.58 11,276.00 11,276.00 13.6K
13:53 11,276.48 11,276.71 11,276.48 11,276.71 6.7K
13:54 11,276.48 11,276.48 11,276.09 11,276.09 15.4K
13:55 11,276.06 11,276.93 11,275.50 11,275.50 33.7K
13:56 11,275.10 11,275.10 11,274.68 11,274.90 13.7K
13:57 11,274.96 11,274.96 11,273.83 11,273.83 28.5K
13:58 11,273.51 11,274.46 11,273.51 11,274.03 17.5K
13:59 11,273.99 11,274.35 11,273.99 11,274.35 4.6K
14:00 11,274.08 11,274.08 11,266.86 11,266.86 60.4K
14:01 11,268.60 11,268.60 11,266.33 11,266.33 15.2K
14:02 11,266.22 11,267.62 11,265.75 11,266.85 14.5K
14:03 11,266.89 11,267.21 11,266.89 11,267.10 10.4K
14:04 11,266.94 11,268.61 11,266.94 11,267.67 8.7K
14:05 11,267.78 11,267.78 11,265.56 11,265.61 18.1K
14:06 11,265.76 11,266.62 11,265.76 11,266.55 8.4K
14:07 11,267.41 11,267.75 11,267.41 11,267.72 17.8K
14:08 11,268.58 11,270.87 11,268.58 11,270.66 11.8K
14:09 11,270.09 11,270.09 11,269.37 11,269.46 19.9K
14:10 11,269.80 11,270.45 11,269.51 11,269.51 13.9K
14:11 11,269.96 11,269.96 11,268.28 11,268.28 14.8K
14:12 11,268.08 11,268.71 11,267.68 11,268.71 16.6K
14:13 11,268.61 11,268.73 11,268.16 11,268.16 13.9K
14:14 11,268.00 11,268.08 11,267.57 11,267.57 5.1K
14:15 11,267.34 11,267.34 11,267.16 11,267.29 14.7K
14:16 11,267.18 11,267.49 11,267.11 11,267.49 10.3K
14:17 11,267.48 11,267.48 11,266.03 11,266.03 14.4K
14:18 11,265.30 11,265.30 11,264.81 11,264.81 34.8K
14:19 11,263.90 11,264.66 11,263.90 11,264.66 49.7K
14:20 11,263.92 11,264.65 11,263.92 11,264.65 16.8K
14:21 11,264.35 11,264.35 11,263.02 11,263.02 21.7K
14:22 11,262.47 11,263.43 11,262.47 11,263.43 23.4K
14:23 11,265.73 11,267.60 11,265.73 11,267.60 38.0K
14:24 11,268.01 11,270.00 11,268.01 11,270.00 24.9K
14:25 11,269.75 11,270.20 11,269.75 11,270.20 24.1K
14:26 11,270.74 11,270.74 11,269.58 11,269.89 18.0K
14:27 11,270.09 11,270.15 11,269.14 11,269.14 10.0K
14:28 11,268.63 11,268.63 11,266.35 11,266.70 27.9K
14:29 11,265.09 11,265.45 11,264.10 11,264.10 25.4K
14:30 11,265.42 11,266.16 11,265.42 11,265.92 12.1K
14:31 11,266.24 11,267.77 11,266.21 11,267.24 18.4K
14:32 11,267.37 11,267.76 11,267.37 11,267.76 7.5K
14:33 11,267.66 11,267.86 11,267.29 11,267.86 11.4K
14:34 11,267.66 11,267.89 11,266.97 11,267.89 83.0K
14:35 11,268.03 11,268.97 11,268.03 11,268.97 24.4K
14:36 11,269.14 11,271.24 11,269.14 11,271.24 15.1K
14:37 11,271.29 11,273.06 11,271.29 11,273.06 13.4K
14:38 11,273.42 11,274.54 11,273.42 11,274.47 30.9K
14:39 11,275.16 11,275.46 11,274.55 11,274.55 23.5K
14:40 11,274.86 11,276.88 11,274.78 11,276.88 20.0K
14:41 11,276.62 11,277.17 11,276.62 11,277.17 14.3K
14:42 11,277.33 11,277.33 11,277.12 11,277.22 7.2K
14:43 11,277.14 11,277.37 11,277.07 11,277.37 7.6K
14:44 11,277.54 11,278.15 11,276.88 11,276.88 14.6K
14:45 11,276.69 11,276.93 11,276.69 11,276.93 17.2K
14:46 11,276.75 11,277.96 11,276.75 11,277.96 8.5K
14:47 11,278.21 11,278.21 11,277.58 11,277.72 13.7K
14:48 11,278.06 11,278.06 11,277.42 11,277.42 18.5K
14:49 11,277.69 11,278.80 11,277.69 11,278.80 13.5K
14:50 11,278.90 11,278.91 11,278.17 11,278.17 18.9K
14:51 11,278.16 11,278.26 11,277.83 11,278.21 19.8K
14:52 11,278.14 11,279.30 11,278.14 11,278.64 12.5K
14:53 11,278.32 11,278.83 11,278.04 11,278.76 17.0K
14:54 11,278.77 11,278.77 11,278.27 11,278.27 11.5K
14:55 11,278.98 11,279.93 11,278.98 11,279.93 24.2K
14:56 11,279.81 11,281.91 11,279.53 11,281.91 23.1K
14:57 11,283.64 11,286.86 11,283.64 11,286.46 57.1K
14:58 11,286.38 11,288.06 11,286.38 11,288.06 20.3K
14:59 11,288.05 11,288.05 11,287.53 11,287.85 11.5K
15:00 11,287.88 11,289.11 11,287.75 11,289.11 21.8K
15:01 11,289.29 11,289.49 11,289.16 11,289.16 11.5K
15:02 11,289.29 11,289.29 11,288.08 11,288.08 29.3K
15:03 11,288.21 11,288.61 11,288.21 11,288.61 24.1K
15:04 11,288.65 11,289.41 11,288.65 11,289.41 12.1K
15:05 11,289.53 11,289.53 11,288.92 11,288.95 25.5K
15:06 11,290.27 11,291.43 11,290.27 11,290.93 21.3K
15:07 11,290.68 11,291.23 11,290.67 11,290.67 21.2K
15:08 11,290.67 11,290.85 11,289.90 11,289.90 13.6K
15:09 11,289.74 11,290.62 11,289.36 11,290.62 17.6K
15:10 11,290.60 11,290.60 11,289.85 11,289.85 25.4K
15:11 11,289.29 11,289.29 11,287.99 11,287.99 18.2K
15:12 11,287.77 11,287.83 11,287.35 11,287.43 13.0K
15:13 11,287.32 11,287.87 11,286.99 11,287.87 29.6K
15:14 11,287.67 11,287.67 11,286.77 11,286.91 27.6K
15:15 11,286.04 11,286.04 11,283.99 11,283.99 43.0K
15:16 11,283.67 11,283.67 11,282.54 11,283.34 26.6K
15:17 11,282.69 11,282.69 11,282.08 11,282.08 17.4K
15:18 11,281.33 11,282.24 11,281.33 11,281.36 27.1K
15:19 11,281.37 11,282.27 11,281.37 11,282.27 17.2K
15:20 11,282.09 11,282.36 11,281.78 11,281.78 52.7K
15:21 11,282.07 11,283.16 11,282.07 11,283.11 15.5K
15:22 11,284.25 11,284.25 11,283.69 11,283.69 15.7K
15:23 11,283.38 11,283.38 11,281.97 11,281.97 21.1K
15:24 11,282.24 11,282.57 11,281.50 11,281.50 23.0K
15:25 11,281.34 11,282.41 11,281.34 11,281.63 28.8K
15:26 11,281.85 11,282.11 11,281.75 11,281.91 17.8K
15:27 11,281.30 11,281.55 11,281.17 11,281.55 29.2K
15:28 11,281.60 11,282.14 11,281.28 11,281.28 15.4K
15:29 11,281.28 11,281.28 11,281.05 11,281.05 24.8K
15:30 11,281.06 11,281.06 11,278.46 11,278.46 113.5K
15:31 11,278.54 11,279.66 11,278.00 11,278.15 29.3K
15:32 11,278.39 11,278.39 11,276.68 11,276.68 39.1K
15:33 11,275.75 11,275.95 11,275.72 11,275.90 27.3K
15:34 11,275.30 11,276.75 11,275.13 11,276.75 52.6K
15:35 11,278.04 11,278.04 11,275.91 11,276.15 51.4K
15:36 11,276.60 11,276.96 11,276.08 11,276.49 43.2K
15:37 11,276.01 11,276.25 11,275.56 11,275.56 41.0K
15:38 11,274.63 11,277.40 11,274.63 11,277.40 89.5K
15:39 11,277.88 11,277.94 11,277.44 11,277.44 29.6K
15:40 11,277.54 11,278.00 11,277.28 11,277.70 32.2K
15:41 11,277.60 11,277.60 11,276.74 11,277.00 30.3K
15:42 11,276.26 11,276.26 11,274.67 11,274.67 54.2K
15:43 11,273.07 11,274.12 11,273.07 11,274.12 62.0K
15:44 11,274.92 11,275.43 11,274.47 11,274.47 36.2K
15:45 11,274.99 11,274.99 11,272.22 11,272.22 56.5K
15:46 11,272.43 11,275.25 11,272.43 11,275.25 65.3K
15:47 11,272.96 11,272.96 11,271.66 11,271.66 69.1K
15:48 11,271.49 11,272.11 11,271.49 11,271.62 39.2K
15:49 11,270.34 11,270.34 11,269.84 11,270.10 58.3K
15:50 11,268.50 11,273.42 11,268.50 11,272.65 286.5K
15:51 11,272.54 11,275.74 11,272.54 11,275.74 92.0K
15:52 11,278.46 11,278.46 11,274.95 11,274.95 86.3K
15:53 11,274.75 11,275.55 11,274.36 11,274.47 83.1K
15:54 11,275.95 11,275.97 11,275.52 11,275.97 116.7K
15:55 11,275.63 11,276.53 11,275.63 11,275.89 177.4K
15:56 11,276.58 11,276.62 11,275.50 11,275.50 275.1K
15:57 11,275.91 11,276.21 11,275.91 11,276.05 152.4K
15:58 11,275.82 11,276.05 11,274.99 11,274.99 216.8K
15:59 11,275.80 11,277.10 11,275.77 11,276.12 310.9K
16:00 11,277.38 11,279.59 11,277.38 11,279.59 27,861.7K
16:01 11,279.59 11,279.59 11,279.59 11,279.59 143.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし