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 11,235.29 11,235.29 11,211.47 11,211.47 318.1K
09:31 11,211.21 11,218.78 11,211.21 11,218.78 74.6K
09:32 11,219.23 11,219.23 11,209.25 11,209.25 55.7K
09:33 11,214.22 11,217.04 11,210.34 11,210.34 25.5K
09:34 11,211.02 11,212.71 11,211.02 11,211.19 26.0K
09:35 11,210.15 11,216.72 11,210.15 11,213.79 55.9K
09:36 11,213.79 11,213.79 11,211.76 11,211.81 27.1K
09:37 11,211.95 11,215.48 11,211.95 11,212.57 29.4K
09:38 11,210.26 11,216.08 11,210.26 11,216.08 24.3K
09:39 11,217.78 11,217.81 11,216.99 11,217.40 18.5K
09:40 11,218.18 11,220.95 11,216.94 11,216.94 244.2K
09:41 11,216.31 11,218.97 11,216.31 11,218.97 23.1K
09:42 11,220.86 11,225.42 11,220.86 11,225.42 33.4K
09:43 11,226.58 11,231.72 11,226.57 11,231.72 26.0K
09:44 11,233.49 11,235.07 11,232.45 11,232.45 34.4K
09:45 11,228.31 11,228.77 11,223.09 11,223.09 45.9K
09:46 11,221.68 11,221.68 11,218.50 11,218.50 53.5K
09:47 11,216.11 11,216.11 11,213.86 11,214.40 43.2K
09:48 11,215.39 11,215.39 11,210.69 11,210.98 23.6K
09:49 11,211.23 11,213.82 11,211.23 11,213.82 33.5K
09:50 11,215.77 11,215.77 11,212.10 11,214.25 24.0K
09:51 11,212.95 11,219.46 11,212.95 11,219.46 15.6K
09:52 11,219.49 11,223.99 11,219.49 11,223.99 21.9K
09:53 11,226.45 11,226.97 11,226.45 11,226.97 12.5K
09:54 11,228.14 11,231.63 11,228.14 11,231.63 16.9K
09:55 11,233.08 11,233.08 11,227.55 11,227.55 34.6K
09:56 11,227.20 11,228.54 11,226.51 11,228.54 20.7K
09:57 11,230.89 11,233.11 11,230.89 11,233.11 20.3K
09:58 11,233.21 11,233.21 11,227.68 11,227.68 19.0K
09:59 11,225.60 11,229.21 11,225.60 11,229.21 34.8K
10:00 11,230.03 11,231.13 11,228.64 11,228.64 30.8K
10:01 11,230.10 11,234.47 11,230.10 11,234.47 19.0K
10:02 11,239.03 11,243.15 11,239.03 11,242.60 38.5K
10:03 11,241.53 11,241.53 11,239.83 11,240.26 17.2K
10:04 11,240.86 11,240.86 11,238.55 11,238.55 24.0K
10:05 11,237.87 11,237.87 11,235.63 11,235.93 19.7K
10:06 11,234.76 11,234.76 11,234.16 11,234.16 32.6K
10:07 11,235.23 11,239.18 11,235.23 11,239.18 43.2K
10:08 11,237.50 11,239.17 11,237.37 11,239.17 51.0K
10:09 11,239.42 11,239.61 11,238.99 11,238.99 33.5K
10:10 11,240.60 11,240.60 11,240.53 11,240.53 22.6K
10:11 11,237.68 11,237.86 11,237.61 11,237.69 33.2K
10:12 11,237.69 11,239.02 11,237.69 11,239.02 10.6K
10:13 11,238.86 11,239.24 11,238.05 11,238.05 23.6K
10:14 11,239.48 11,241.33 11,239.48 11,241.33 20.2K
10:15 11,240.91 11,240.91 11,239.89 11,239.89 12.7K
10:16 11,239.31 11,239.59 11,239.25 11,239.51 15.8K
10:17 11,238.83 11,240.78 11,238.83 11,240.78 22.2K
10:18 11,242.40 11,243.35 11,242.24 11,242.24 22.6K
10:19 11,243.97 11,246.31 11,243.97 11,246.31 14.7K
10:20 11,246.82 11,248.31 11,245.34 11,245.34 24.2K
10:21 11,244.92 11,246.93 11,244.92 11,246.76 14.1K
10:22 11,246.71 11,249.05 11,246.71 11,249.05 16.4K
10:23 11,250.98 11,252.53 11,250.68 11,250.68 37.5K
10:24 11,250.91 11,251.36 11,250.91 11,251.21 15.5K
10:25 11,250.87 11,251.01 11,248.95 11,249.44 20.2K
10:26 11,249.83 11,253.49 11,249.83 11,253.49 29.0K
10:27 11,253.49 11,255.74 11,253.41 11,254.59 28.6K
10:28 11,254.59 11,254.59 11,251.88 11,251.88 16.9K
10:29 11,253.07 11,253.07 11,250.95 11,250.95 25.0K
10:30 11,250.79 11,250.79 11,250.58 11,250.58 23.4K
10:31 11,250.09 11,251.01 11,250.09 11,250.41 11.5K
10:32 11,249.23 11,250.22 11,249.23 11,249.80 18.4K
10:33 11,250.23 11,251.25 11,250.23 11,251.25 12.9K
10:34 11,252.59 11,252.59 11,250.86 11,250.86 25.6K
10:35 11,250.86 11,250.86 11,249.80 11,249.80 9.5K
10:36 11,250.06 11,250.06 11,249.07 11,249.07 21.0K
10:37 11,249.07 11,250.62 11,249.07 11,250.62 25.7K
10:38 11,250.62 11,251.01 11,249.81 11,249.81 16.2K
10:39 11,249.86 11,250.42 11,249.86 11,250.04 9.3K
10:40 11,250.04 11,253.22 11,250.04 11,253.22 29.1K
10:41 11,253.62 11,253.62 11,252.83 11,252.83 25.4K
10:42 11,253.77 11,253.77 11,253.25 11,253.42 15.9K
10:43 11,253.65 11,253.65 11,252.85 11,252.98 25.1K
10:44 11,252.18 11,252.18 11,249.81 11,249.81 32.3K
10:45 11,249.07 11,250.01 11,249.07 11,250.01 13.6K
10:46 11,250.74 11,251.42 11,250.74 11,251.12 15.3K
10:47 11,251.12 11,252.42 11,251.12 11,252.30 26.7K
10:48 11,252.54 11,252.54 11,252.39 11,252.43 16.6K
10:49 11,251.78 11,251.78 11,250.56 11,250.67 34.1K
10:50 11,251.18 11,251.18 11,250.69 11,250.71 23.8K
10:51 11,251.73 11,251.99 11,250.59 11,250.59 24.6K
10:52 11,250.95 11,251.13 11,250.90 11,250.90 7.2K
10:53 11,250.30 11,250.73 11,250.10 11,250.10 25.3K
10:54 11,249.85 11,249.93 11,247.99 11,247.99 45.4K
10:55 11,247.72 11,248.77 11,247.72 11,248.77 33.5K
10:56 11,248.95 11,249.27 11,248.21 11,249.27 27.8K
10:57 11,249.52 11,249.52 11,249.00 11,249.10 16.3K
10:58 11,248.58 11,249.28 11,248.56 11,249.23 14.3K
10:59 11,249.23 11,249.23 11,245.47 11,245.47 16.9K
11:00 11,246.80 11,247.38 11,246.80 11,247.38 11.8K
11:01 11,247.36 11,247.36 11,247.25 11,247.29 5.6K
11:02 11,247.97 11,248.82 11,247.79 11,248.82 21.0K
11:03 11,252.35 11,252.69 11,249.96 11,249.96 27.0K
11:04 11,250.15 11,250.15 11,249.50 11,249.50 8.5K
11:05 11,249.28 11,249.92 11,249.28 11,249.47 9.4K
11:06 11,250.19 11,250.24 11,249.48 11,249.48 7.5K
11:07 11,249.86 11,249.86 11,248.70 11,248.84 12.0K
11:08 11,248.66 11,248.80 11,248.30 11,248.80 12.0K
11:09 11,248.43 11,248.43 11,247.89 11,248.16 17.4K
11:10 11,248.28 11,248.28 11,246.77 11,246.77 10.4K
11:11 11,246.89 11,247.06 11,246.50 11,246.50 18.5K
11:12 11,246.16 11,248.83 11,246.16 11,248.83 13.2K
11:13 11,248.68 11,248.68 11,247.99 11,248.59 14.5K
11:14 11,248.54 11,250.08 11,248.54 11,250.08 20.5K
11:15 11,249.95 11,249.96 11,249.59 11,249.96 17.2K
11:16 11,251.47 11,251.47 11,249.91 11,249.91 13.7K
11:17 11,249.75 11,250.14 11,247.83 11,247.83 17.2K
11:18 11,244.88 11,245.23 11,244.56 11,244.56 22.7K
11:19 11,244.39 11,245.16 11,244.15 11,245.16 16.7K
11:20 11,245.21 11,245.60 11,245.21 11,245.30 10.1K
11:21 11,245.22 11,245.22 11,242.19 11,242.19 22.7K
11:22 11,242.29 11,242.29 11,239.89 11,239.89 15.2K
11:23 11,232.06 11,233.55 11,232.06 11,233.27 93.3K
11:24 11,233.10 11,233.10 11,231.91 11,231.91 30.7K
11:25 11,231.57 11,231.68 11,231.27 11,231.68 11.7K
11:26 11,231.68 11,234.59 11,231.68 11,234.59 13.0K
11:27 11,235.82 11,235.82 11,233.32 11,233.32 21.9K
11:28 11,232.29 11,232.70 11,231.57 11,232.70 21.1K
11:29 11,232.79 11,234.50 11,232.69 11,234.50 15.6K
11:30 11,235.46 11,235.85 11,235.46 11,235.85 12.6K
11:31 11,235.85 11,235.85 11,233.28 11,233.28 18.6K
11:32 11,233.42 11,233.68 11,233.42 11,233.58 16.6K
11:33 11,231.24 11,231.61 11,230.97 11,231.61 16.0K
11:34 11,231.61 11,234.16 11,231.61 11,234.16 19.2K
11:35 11,234.08 11,234.87 11,234.08 11,234.87 25.7K
11:36 11,235.23 11,235.23 11,234.62 11,234.62 19.7K
11:37 11,234.62 11,234.62 11,230.00 11,230.00 34.2K
11:38 11,230.18 11,230.41 11,227.38 11,227.38 18.7K
11:39 11,229.62 11,229.78 11,228.45 11,228.45 17.4K
11:40 11,227.31 11,227.65 11,227.22 11,227.22 11.0K
11:41 11,226.88 11,227.67 11,226.88 11,227.67 17.4K
11:42 11,227.77 11,227.77 11,226.48 11,226.48 17.8K
11:43 11,226.45 11,226.78 11,226.45 11,226.78 6.6K
11:44 11,227.31 11,228.39 11,227.31 11,228.39 17.8K
11:45 11,228.61 11,228.93 11,226.84 11,226.84 18.1K
11:46 11,226.47 11,226.78 11,226.47 11,226.60 9.6K
11:47 11,226.61 11,226.61 11,224.41 11,225.44 18.9K
11:48 11,225.13 11,225.33 11,225.13 11,225.19 14.7K
11:49 11,225.04 11,226.23 11,224.65 11,226.23 18.2K
11:50 11,226.94 11,228.25 11,226.94 11,227.96 13.8K
11:51 11,228.23 11,228.23 11,226.16 11,227.17 20.2K
11:52 11,227.27 11,227.72 11,227.18 11,227.72 8.4K
11:53 11,228.22 11,228.22 11,227.98 11,227.98 11.9K
11:54 11,228.07 11,228.59 11,227.90 11,228.59 13.9K
11:55 11,229.04 11,232.21 11,229.04 11,232.10 24.3K
11:56 11,231.46 11,232.11 11,231.03 11,231.90 15.1K
11:57 11,232.11 11,232.28 11,231.03 11,231.03 166.3K
11:58 11,231.08 11,232.17 11,231.08 11,232.17 11.0K
11:59 11,232.45 11,233.91 11,232.45 11,233.91 8.9K
12:00 11,234.16 11,234.95 11,234.16 11,234.95 7.2K
12:01 11,236.22 11,238.29 11,236.22 11,238.29 30.3K
12:02 11,238.51 11,238.51 11,237.49 11,237.97 15.9K
12:03 11,237.43 11,237.43 11,236.59 11,236.59 16.7K
12:04 11,236.11 11,236.11 11,231.32 11,231.32 35.5K
12:05 11,230.11 11,232.96 11,230.11 11,232.82 15.7K
12:06 11,233.10 11,233.40 11,232.75 11,232.75 14.6K
12:07 11,234.63 11,234.63 11,230.27 11,230.27 35.3K
12:08 11,230.88 11,233.37 11,230.88 11,233.37 10.3K
12:09 11,233.85 11,237.90 11,233.85 11,237.79 15.6K
12:10 11,237.33 11,238.43 11,237.00 11,238.43 10.7K
12:11 11,237.17 11,238.74 11,237.17 11,238.74 17.1K
12:12 11,238.65 11,240.24 11,238.65 11,240.24 14.1K
12:13 11,240.26 11,241.32 11,239.99 11,241.32 22.9K
12:14 11,241.47 11,241.47 11,240.57 11,240.81 19.5K
12:15 11,241.47 11,242.05 11,241.47 11,242.05 49.3K
12:16 11,242.42 11,242.42 11,242.07 11,242.27 23.0K
12:17 11,242.94 11,242.94 11,241.18 11,241.27 24.8K
12:18 11,240.33 11,240.48 11,240.16 11,240.16 11.5K
12:19 11,239.78 11,240.68 11,239.78 11,240.66 15.9K
12:20 11,240.34 11,240.34 11,239.40 11,240.25 11.2K
12:21 11,240.03 11,240.03 11,238.83 11,238.83 13.2K
12:22 11,238.76 11,238.76 11,237.82 11,237.82 20.6K
12:23 11,236.96 11,236.96 11,233.91 11,233.91 19.4K
12:24 11,233.07 11,233.07 11,229.77 11,229.77 35.4K
12:25 11,229.26 11,231.02 11,229.26 11,230.82 27.3K
12:26 11,230.82 11,230.97 11,230.82 11,230.97 6.4K
12:27 11,230.98 11,231.02 11,230.62 11,230.62 10.0K
12:28 11,230.79 11,237.36 11,230.79 11,237.36 25.5K
12:29 11,237.17 11,238.02 11,237.17 11,238.02 7.2K
12:30 11,238.17 11,238.17 11,236.75 11,236.75 32.8K
12:31 11,236.32 11,236.97 11,236.32 11,236.97 7.8K
12:32 11,237.31 11,237.31 11,228.31 11,230.28 63.1K
12:33 11,230.26 11,233.77 11,229.58 11,233.77 18.7K
12:34 11,233.82 11,236.15 11,233.82 11,236.15 12.8K
12:35 11,235.17 11,235.17 11,234.13 11,234.67 12.0K
12:36 11,234.64 11,235.95 11,234.64 11,235.44 9.1K
12:37 11,235.61 11,236.48 11,235.49 11,235.49 16.3K
12:38 11,235.62 11,235.62 11,234.65 11,234.65 6.0K
12:39 11,234.84 11,234.84 11,234.43 11,234.76 4.7K
12:40 11,235.58 11,238.79 11,235.58 11,237.44 24.4K
12:41 11,237.76 11,237.86 11,237.21 11,237.52 13.7K
12:42 11,237.47 11,237.65 11,237.09 11,237.65 9.0K
12:43 11,237.57 11,238.52 11,237.57 11,238.52 12.3K
12:44 11,238.34 11,239.23 11,238.34 11,239.23 7.9K
12:45 11,239.23 11,240.94 11,239.23 11,240.94 7.3K
12:46 11,241.20 11,241.20 11,239.83 11,239.83 12.2K
12:47 11,239.50 11,239.50 11,237.37 11,237.37 16.8K
12:48 11,237.17 11,237.17 11,236.83 11,236.98 9.2K
12:49 11,238.63 11,238.63 11,238.23 11,238.23 11.6K
12:50 11,237.65 11,237.66 11,236.96 11,236.96 6.8K
12:51 11,236.81 11,237.05 11,236.53 11,236.53 4.2K
12:52 11,236.60 11,236.60 11,236.09 11,236.21 14.7K
12:53 11,236.15 11,237.33 11,235.98 11,237.33 10.4K
12:54 11,237.06 11,237.06 11,236.12 11,236.12 5.0K
12:55 11,235.68 11,235.68 11,235.29 11,235.29 10.7K
12:56 11,235.74 11,236.35 11,235.74 11,235.80 17.5K
12:57 11,236.58 11,236.58 11,236.22 11,236.39 9.7K
12:58 11,236.01 11,236.01 11,235.41 11,235.89 24.2K
12:59 11,236.43 11,236.82 11,236.43 11,236.65 7.0K
13:00 11,236.80 11,236.97 11,236.58 11,236.97 11.8K
13:01 11,237.79 11,238.53 11,237.79 11,238.53 17.6K
13:02 11,238.82 11,244.12 11,238.82 11,244.12 36.9K
13:03 11,242.53 11,242.86 11,242.53 11,242.86 23.7K
13:04 11,242.92 11,243.35 11,242.05 11,242.05 14.8K
13:05 11,242.14 11,242.99 11,240.91 11,240.91 22.5K
13:06 11,240.91 11,240.91 11,239.84 11,240.05 17.6K
13:07 11,239.48 11,239.70 11,239.42 11,239.42 11.4K
13:08 11,240.04 11,241.39 11,240.04 11,241.35 11.6K
13:09 11,240.89 11,241.52 11,240.72 11,241.52 6.1K
13:10 11,241.52 11,242.17 11,241.42 11,241.42 13.7K
13:11 11,242.71 11,242.80 11,242.36 11,242.63 12.4K
13:12 11,243.04 11,243.34 11,243.04 11,243.34 4.2K
13:13 11,243.13 11,243.41 11,243.03 11,243.03 9.8K
13:14 11,242.48 11,244.14 11,242.48 11,244.14 18.3K
13:15 11,244.14 11,244.72 11,244.14 11,244.72 9.8K
13:16 11,244.79 11,244.79 11,243.82 11,243.82 8.8K
13:17 11,244.11 11,244.83 11,244.11 11,244.75 14.2K
13:18 11,244.78 11,244.89 11,244.61 11,244.61 13.2K
13:19 11,246.88 11,247.37 11,246.88 11,247.34 23.7K
13:20 11,247.15 11,247.15 11,244.99 11,244.99 20.5K
13:21 11,244.99 11,246.48 11,244.99 11,246.48 16.0K
13:22 11,246.31 11,247.46 11,246.31 11,247.46 12.5K
13:23 11,247.00 11,247.00 11,246.27 11,246.27 9.7K
13:24 11,247.23 11,247.63 11,247.23 11,247.63 16.2K
13:25 11,247.72 11,247.72 11,247.05 11,247.05 18.2K
13:26 11,247.34 11,247.68 11,247.34 11,247.39 9.9K
13:27 11,247.83 11,248.45 11,247.83 11,248.45 10.6K
13:28 11,248.24 11,248.24 11,245.15 11,245.15 35.4K
13:29 11,244.90 11,245.72 11,244.90 11,245.72 7.0K
13:30 11,246.49 11,247.21 11,246.49 11,247.21 24.2K
13:31 11,247.56 11,248.86 11,247.56 11,248.79 16.6K
13:32 11,248.64 11,250.16 11,248.64 11,250.16 18.1K
13:33 11,251.03 11,251.03 11,250.80 11,250.91 11.3K
13:34 11,250.81 11,251.51 11,250.65 11,251.51 14.5K
13:35 11,251.53 11,251.53 11,250.84 11,250.84 11.2K
13:36 11,249.36 11,249.36 11,248.99 11,249.26 19.0K
13:37 11,249.32 11,249.61 11,249.32 11,249.61 7.4K
13:38 11,250.25 11,251.43 11,250.13 11,251.43 14.5K
13:39 11,251.56 11,252.00 11,251.40 11,251.82 12.5K
13:40 11,251.34 11,251.39 11,250.24 11,250.24 18.8K
13:41 11,249.96 11,250.60 11,249.96 11,250.60 6.2K
13:42 11,250.65 11,251.59 11,250.65 11,251.16 10.3K
13:43 11,250.87 11,250.88 11,250.52 11,250.88 12.6K
13:44 11,251.84 11,252.26 11,251.78 11,251.78 11.2K
13:45 11,251.59 11,252.08 11,251.59 11,252.07 12.5K
13:46 11,251.24 11,251.27 11,251.00 11,251.00 16.1K
13:47 11,251.32 11,252.36 11,251.32 11,252.36 11.9K
13:48 11,252.34 11,252.53 11,251.81 11,251.81 16.9K
13:49 11,251.78 11,252.81 11,251.78 11,252.81 18.2K
13:50 11,252.97 11,254.11 11,252.97 11,254.11 19.0K
13:51 11,254.25 11,254.39 11,254.11 11,254.22 15.5K
13:52 11,254.15 11,254.22 11,253.90 11,253.90 12.0K
13:53 11,253.78 11,253.78 11,253.44 11,253.44 10.7K
13:54 11,253.42 11,254.81 11,253.42 11,254.81 24.9K
13:55 11,254.93 11,254.93 11,254.53 11,254.58 13.0K
13:56 11,254.38 11,254.38 11,253.71 11,253.71 15.2K
13:57 11,253.38 11,253.46 11,252.59 11,252.59 17.6K
13:58 11,252.41 11,253.44 11,252.41 11,253.11 9.7K
13:59 11,253.11 11,253.75 11,253.11 11,253.40 9.3K
14:00 11,253.43 11,253.86 11,253.43 11,253.63 9.6K
14:01 11,254.25 11,254.38 11,253.92 11,254.38 15.0K
14:02 11,254.12 11,254.82 11,254.12 11,254.59 7.4K
14:03 11,256.41 11,256.41 11,255.92 11,255.92 28.1K
14:04 11,255.92 11,256.49 11,255.81 11,256.49 51.1K
14:05 11,256.51 11,256.80 11,256.40 11,256.80 19.6K
14:06 11,256.39 11,257.04 11,256.33 11,257.04 15.5K
14:07 11,256.71 11,257.32 11,256.71 11,256.90 15.2K
14:08 11,256.94 11,256.94 11,256.43 11,256.82 31.2K
14:09 11,256.77 11,257.01 11,256.68 11,256.93 8.9K
14:10 11,256.93 11,256.93 11,256.58 11,256.58 9.4K
14:11 11,257.44 11,259.46 11,257.44 11,259.46 24.2K
14:12 11,259.75 11,259.81 11,259.52 11,259.73 13.9K
14:13 11,259.44 11,260.24 11,259.44 11,259.62 14.7K
14:14 11,259.22 11,260.34 11,259.22 11,260.34 46.2K
14:15 11,260.78 11,262.14 11,260.78 11,262.14 15.1K
14:16 11,261.86 11,262.07 11,261.83 11,262.07 18.1K
14:17 11,261.67 11,261.83 11,261.67 11,261.69 21.5K
14:18 11,261.30 11,261.66 11,261.08 11,261.66 18.0K
14:19 11,261.45 11,261.45 11,259.86 11,259.86 14.1K
14:20 11,259.60 11,260.65 11,259.16 11,259.16 41.8K
14:21 11,258.78 11,258.98 11,258.45 11,258.45 9.0K
14:22 11,258.55 11,258.55 11,256.86 11,256.86 12.1K
14:23 11,256.47 11,256.47 11,255.40 11,255.40 17.6K
14:24 11,255.24 11,255.24 11,254.64 11,254.64 12.9K
14:25 11,254.49 11,255.51 11,254.40 11,255.23 19.4K
14:26 11,255.57 11,255.59 11,255.16 11,255.25 18.1K
14:27 11,256.41 11,256.90 11,256.41 11,256.71 16.4K
14:28 11,254.05 11,254.72 11,253.05 11,254.72 36.9K
14:29 11,254.13 11,254.13 11,253.67 11,253.93 10.3K
14:30 11,253.93 11,253.93 11,252.58 11,252.58 10.4K
14:31 11,251.89 11,251.89 11,247.44 11,247.44 37.8K
14:32 11,247.25 11,248.89 11,247.08 11,248.89 23.1K
14:33 11,248.55 11,249.00 11,248.55 11,249.00 9.0K
14:34 11,249.54 11,249.94 11,249.28 11,249.28 9.9K
14:35 11,249.40 11,251.67 11,249.30 11,251.67 26.2K
14:36 11,251.80 11,253.16 11,251.74 11,253.16 13.7K
14:37 11,253.22 11,253.28 11,252.35 11,252.35 6.9K
14:38 11,252.23 11,252.23 11,251.60 11,251.60 19.2K
14:39 11,251.89 11,253.88 11,251.89 11,253.88 14.0K
14:40 11,254.33 11,256.06 11,254.33 11,256.06 24.3K
14:41 11,256.44 11,256.74 11,256.44 11,256.47 25.8K
14:42 11,256.39 11,256.57 11,255.18 11,255.38 35.9K
14:43 11,255.72 11,255.82 11,254.81 11,254.81 19.2K
14:44 11,254.68 11,255.39 11,254.68 11,255.39 5.3K
14:45 11,254.08 11,254.11 11,253.98 11,253.98 14.6K
14:46 11,253.87 11,253.98 11,253.45 11,253.45 25.3K
14:47 11,253.35 11,253.81 11,253.01 11,253.81 15.7K
14:48 11,254.42 11,256.00 11,254.42 11,256.00 18.3K
14:49 11,256.08 11,256.58 11,256.08 11,256.50 20.7K
14:50 11,255.46 11,255.47 11,254.50 11,254.50 21.7K
14:51 11,254.90 11,257.38 11,254.90 11,257.38 38.7K
14:52 11,258.03 11,259.40 11,258.03 11,259.40 39.8K
14:53 11,260.15 11,260.61 11,260.11 11,260.11 24.0K
14:54 11,259.93 11,260.05 11,259.38 11,260.05 21.9K
14:55 11,259.86 11,259.86 11,259.29 11,259.29 15.4K
14:56 11,259.35 11,259.39 11,258.45 11,258.45 20.8K
14:57 11,258.94 11,259.28 11,258.70 11,259.28 13.9K
14:58 11,259.38 11,259.60 11,259.38 11,259.43 10.2K
14:59 11,259.35 11,260.54 11,259.21 11,260.54 23.4K
15:00 11,260.58 11,261.65 11,260.58 11,261.13 26.2K
15:01 11,261.21 11,261.21 11,260.87 11,260.87 11.3K
15:02 11,260.86 11,261.47 11,260.86 11,261.47 8.8K
15:03 11,261.97 11,263.20 11,261.97 11,263.20 19.6K
15:04 11,263.47 11,263.96 11,263.47 11,263.96 10.1K
15:05 11,264.19 11,265.73 11,264.19 11,265.73 29.9K
15:06 11,265.36 11,265.36 11,263.82 11,264.59 50.5K
15:07 11,264.46 11,264.46 11,264.15 11,264.15 13.3K
15:08 11,263.98 11,263.98 11,262.98 11,262.98 32.2K
15:09 11,262.74 11,262.74 11,262.47 11,262.69 10.5K
15:10 11,262.96 11,264.04 11,262.96 11,263.80 19.6K
15:11 11,263.77 11,263.98 11,263.38 11,263.38 26.0K
15:12 11,263.42 11,263.42 11,263.04 11,263.41 7.6K
15:13 11,262.60 11,262.72 11,262.32 11,262.32 11.9K
15:14 11,262.13 11,262.13 11,261.52 11,261.53 26.1K
15:15 11,261.13 11,261.79 11,261.13 11,261.79 24.3K
15:16 11,262.03 11,262.76 11,261.80 11,262.76 11.3K
15:17 11,263.11 11,263.11 11,262.75 11,262.75 13.1K
15:18 11,263.13 11,265.05 11,263.13 11,265.05 30.1K
15:19 11,265.18 11,265.67 11,265.18 11,265.67 16.9K
15:20 11,265.82 11,266.14 11,265.21 11,266.14 25.8K
15:21 11,266.78 11,267.74 11,266.78 11,267.74 16.2K
15:22 11,267.74 11,267.74 11,267.61 11,267.61 28.2K
15:23 11,267.45 11,267.45 11,266.48 11,266.65 69.9K
15:24 11,267.51 11,267.51 11,266.02 11,266.54 27.9K
15:25 11,266.89 11,267.12 11,264.33 11,264.33 30.4K
15:26 11,264.33 11,266.64 11,264.33 11,266.64 20.2K
15:27 11,266.64 11,267.84 11,266.64 11,267.84 119.8K
15:28 11,268.67 11,270.82 11,268.67 11,270.82 43.7K
15:29 11,270.39 11,270.39 11,269.84 11,269.95 32.7K
15:30 11,270.05 11,272.05 11,270.05 11,272.05 37.3K
15:31 11,270.95 11,271.15 11,270.67 11,270.67 53.2K
15:32 11,270.67 11,270.67 11,270.34 11,270.34 16.7K
15:33 11,270.21 11,270.21 11,270.07 11,270.08 23.8K
15:34 11,270.02 11,272.46 11,270.02 11,272.22 49.3K
15:35 11,272.31 11,272.31 11,269.86 11,269.86 42.8K
15:36 11,269.93 11,269.97 11,269.79 11,269.97 34.7K
15:37 11,270.39 11,270.39 11,269.28 11,269.28 41.4K
15:38 11,269.34 11,271.27 11,269.34 11,271.27 37.4K
15:39 11,270.96 11,270.99 11,270.87 11,270.99 31.0K
15:40 11,271.10 11,271.10 11,270.32 11,270.49 54.1K
15:41 11,270.59 11,271.57 11,270.46 11,271.57 48.8K
15:42 11,271.61 11,274.04 11,271.61 11,274.04 44.1K
15:43 11,273.19 11,273.59 11,273.19 11,273.59 43.9K
15:44 11,272.78 11,272.78 11,271.20 11,271.20 72.8K
15:45 11,270.20 11,270.20 11,268.65 11,268.65 45.9K
15:46 11,268.28 11,269.17 11,268.28 11,268.51 22.9K
15:47 11,268.19 11,269.26 11,267.91 11,268.14 67.0K
15:48 11,267.07 11,267.09 11,265.89 11,265.89 50.2K
15:49 11,266.13 11,266.13 11,264.20 11,264.85 74.3K
15:50 11,268.17 11,271.43 11,268.17 11,271.43 186.4K
15:51 11,272.41 11,272.41 11,271.85 11,272.37 77.0K
15:52 11,272.61 11,274.02 11,272.61 11,273.95 52.9K
15:53 11,274.39 11,274.39 11,271.49 11,271.49 109.9K
15:54 11,271.49 11,271.51 11,271.02 11,271.51 115.6K
15:55 11,274.40 11,274.40 11,273.94 11,274.11 208.2K
15:56 11,274.11 11,274.76 11,273.23 11,273.23 209.1K
15:57 11,273.23 11,276.24 11,273.23 11,275.01 159.2K
15:58 11,275.53 11,277.45 11,275.53 11,277.45 202.6K
15:59 11,276.70 11,278.74 11,276.53 11,278.74 239.3K
16:00 11,282.73 11,282.73 11,282.73 11,282.73 22,383.8K
16:01 11,282.73 11,282.73 11,282.73 11,282.73 49.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし