S

TRGSPTS40
🏛️ カナダ →
12,880.77
最終更新: 2025-10-02
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 11,860.41 11,878.30 11,860.41 11,872.42 1,011.3K
09:31 11,868.95 11,873.95 11,865.83 11,873.95 44.9K
09:32 11,871.58 11,875.00 11,869.72 11,875.00 40.4K
09:33 11,866.74 11,866.74 11,861.11 11,861.11 35.3K
09:34 11,862.84 11,862.84 11,857.48 11,860.34 29.7K
09:35 11,858.73 11,858.75 11,856.51 11,856.51 42.5K
09:36 11,856.02 11,856.34 11,854.42 11,854.42 30.4K
09:37 11,853.46 11,853.46 11,849.93 11,851.47 13.2K
09:38 11,851.25 11,852.49 11,849.85 11,849.85 38.3K
09:39 11,848.63 11,848.63 11,846.38 11,846.63 55.7K
09:40 11,845.64 11,846.51 11,845.64 11,846.37 51.1K
09:41 11,849.66 11,851.11 11,844.58 11,844.58 61.2K
09:42 11,844.58 11,847.21 11,844.58 11,846.75 62.0K
09:43 11,848.26 11,848.52 11,845.37 11,845.37 34.6K
09:44 11,845.55 11,847.56 11,845.55 11,847.56 33.6K
09:45 11,846.76 11,846.76 11,844.41 11,845.83 79.4K
09:46 11,845.12 11,845.14 11,842.85 11,842.85 47.8K
09:47 11,840.98 11,840.98 11,837.20 11,837.20 54.5K
09:48 11,836.60 11,836.60 11,834.08 11,836.44 49.0K
09:49 11,836.98 11,838.32 11,836.98 11,838.00 31.1K
09:50 11,838.36 11,838.36 11,836.95 11,837.01 58.2K
09:51 11,835.84 11,837.07 11,835.84 11,836.34 50.5K
09:52 11,836.23 11,838.41 11,836.14 11,836.14 60.2K
09:53 11,836.24 11,842.77 11,836.24 11,842.77 44.1K
09:54 11,845.72 11,847.83 11,845.72 11,847.83 37.8K
09:55 11,848.71 11,848.71 11,847.89 11,848.53 43.3K
09:56 11,845.98 11,850.26 11,845.98 11,847.28 74.3K
09:57 11,848.58 11,848.88 11,847.98 11,848.55 18.9K
09:58 11,849.06 11,850.29 11,849.06 11,849.77 28.6K
09:59 11,849.35 11,849.35 11,847.63 11,847.63 23.6K
10:00 11,848.61 11,848.61 11,847.29 11,847.29 56.2K
10:01 11,847.27 11,848.24 11,845.08 11,845.08 51.3K
10:02 11,843.15 11,844.93 11,843.15 11,844.58 106.1K
10:03 11,842.17 11,843.64 11,841.88 11,841.88 50.0K
10:04 11,840.84 11,843.62 11,840.84 11,843.62 22.2K
10:05 11,842.49 11,842.49 11,839.00 11,839.00 26.0K
10:06 11,836.38 11,836.38 11,833.77 11,834.90 51.2K
10:07 11,833.04 11,833.38 11,832.11 11,833.38 25.7K
10:08 11,835.16 11,838.78 11,835.16 11,838.78 27.4K
10:09 11,840.30 11,840.87 11,838.73 11,840.87 22.5K
10:10 11,842.72 11,842.72 11,838.75 11,838.75 43.9K
10:11 11,838.31 11,838.31 11,832.09 11,832.09 41.0K
10:12 11,830.28 11,830.28 11,827.74 11,829.10 34.2K
10:13 11,829.81 11,831.37 11,829.81 11,831.37 34.3K
10:14 11,831.48 11,831.98 11,831.21 11,831.91 21.9K
10:15 11,833.06 11,833.48 11,831.71 11,832.56 35.6K
10:16 11,832.74 11,835.69 11,832.74 11,835.69 18.7K
10:17 11,835.77 11,836.40 11,833.77 11,833.77 27.4K
10:18 11,835.07 11,835.68 11,834.47 11,835.68 26.6K
10:19 11,835.06 11,838.41 11,834.90 11,838.41 21.9K
10:20 11,838.17 11,841.32 11,838.17 11,841.32 36.8K
10:21 11,841.52 11,844.27 11,841.52 11,844.27 18.7K
10:22 11,846.35 11,848.40 11,846.35 11,848.01 25.2K
10:23 11,848.32 11,850.25 11,848.32 11,850.25 16.4K
10:24 11,851.44 11,853.98 11,850.86 11,850.86 45.1K
10:25 11,851.79 11,851.79 11,848.27 11,848.27 68.9K
10:26 11,847.94 11,847.94 11,846.46 11,847.29 16.2K
10:27 11,847.80 11,847.90 11,846.37 11,846.37 19.5K
10:28 11,848.64 11,848.64 11,845.42 11,845.42 24.2K
10:29 11,845.44 11,846.40 11,845.19 11,845.19 15.4K
10:30 11,845.44 11,847.14 11,844.98 11,847.14 22.6K
10:31 11,847.10 11,848.97 11,847.10 11,848.97 19.7K
10:32 11,849.80 11,851.63 11,849.80 11,851.48 19.5K
10:33 11,851.69 11,851.93 11,848.88 11,848.88 54.2K
10:34 11,847.72 11,847.72 11,843.47 11,843.47 24.0K
10:35 11,842.87 11,845.19 11,841.66 11,845.19 76.2K
10:36 11,845.76 11,847.12 11,845.76 11,845.85 11.2K
10:37 11,845.96 11,847.16 11,845.96 11,847.16 33.2K
10:38 11,846.90 11,847.73 11,846.54 11,847.73 14.0K
10:39 11,846.61 11,846.61 11,843.74 11,843.84 33.4K
10:40 11,843.99 11,845.26 11,843.24 11,843.74 73.4K
10:41 11,843.93 11,843.93 11,841.57 11,842.64 19.2K
10:42 11,842.67 11,847.63 11,842.67 11,847.63 25.2K
10:43 11,847.93 11,850.53 11,846.32 11,850.53 42.1K
10:44 11,853.11 11,855.48 11,853.11 11,855.48 35.9K
10:45 11,854.15 11,854.15 11,851.97 11,851.97 77.0K
10:46 11,851.33 11,851.33 11,848.21 11,848.49 38.0K
10:47 11,848.70 11,850.32 11,848.70 11,849.62 19.9K
10:48 11,848.07 11,848.07 11,846.62 11,846.62 22.9K
10:49 11,844.91 11,845.10 11,844.91 11,845.02 31.3K
10:50 11,845.10 11,845.10 11,843.75 11,844.70 21.0K
10:51 11,849.28 11,851.29 11,849.28 11,850.59 39.3K
10:52 11,849.79 11,850.88 11,849.79 11,850.88 14.7K
10:53 11,849.62 11,849.73 11,849.04 11,849.55 19.3K
10:54 11,848.81 11,849.53 11,848.81 11,849.17 18.0K
10:55 11,849.96 11,850.30 11,848.25 11,848.25 23.8K
10:56 11,848.22 11,848.47 11,847.44 11,847.44 6.5K
10:57 11,847.36 11,849.52 11,847.36 11,849.52 22.7K
10:58 11,849.38 11,850.96 11,849.38 11,850.83 21.3K
10:59 11,851.59 11,855.00 11,851.59 11,855.00 25.8K
11:00 11,854.75 11,854.78 11,854.56 11,854.78 14.3K
11:01 11,856.85 11,857.64 11,856.85 11,857.64 29.5K
11:02 11,858.30 11,858.82 11,857.58 11,858.82 15.2K
11:03 11,858.76 11,858.76 11,858.18 11,858.18 19.8K
11:04 11,857.94 11,857.94 11,857.16 11,857.16 13.1K
11:05 11,854.85 11,856.23 11,854.07 11,856.03 50.4K
11:06 11,856.36 11,856.36 11,855.83 11,855.83 17.0K
11:07 11,855.79 11,859.76 11,855.79 11,859.76 43.6K
11:08 11,859.06 11,859.46 11,858.66 11,859.46 17.0K
11:09 11,859.82 11,859.82 11,858.26 11,858.79 43.3K
11:10 11,858.69 11,858.70 11,857.35 11,857.35 24.6K
11:11 11,859.99 11,860.00 11,859.32 11,859.32 26.9K
11:12 11,860.21 11,862.34 11,860.21 11,862.34 21.5K
11:13 11,863.75 11,866.44 11,863.75 11,865.32 42.3K
11:14 11,865.03 11,865.03 11,863.22 11,863.42 29.9K
11:15 11,862.56 11,863.27 11,861.68 11,863.27 23.7K
11:16 11,863.79 11,863.79 11,862.88 11,863.16 45.9K
11:17 11,863.18 11,864.56 11,863.18 11,864.56 45.3K
11:18 11,864.94 11,867.44 11,864.94 11,867.44 50.6K
11:19 11,868.17 11,868.17 11,864.40 11,864.40 19.8K
11:20 11,863.90 11,864.17 11,863.38 11,864.17 26.5K
11:21 11,865.47 11,866.85 11,865.47 11,866.85 16.7K
11:22 11,867.13 11,868.61 11,867.10 11,868.61 28.9K
11:23 11,868.21 11,868.44 11,867.89 11,868.44 42.5K
11:24 11,870.47 11,870.47 11,867.75 11,867.75 45.5K
11:25 11,868.88 11,870.05 11,868.84 11,868.84 56.3K
11:26 11,868.76 11,870.50 11,868.76 11,870.20 60.1K
11:27 11,869.02 11,872.10 11,868.82 11,872.10 50.9K
11:28 11,872.77 11,872.77 11,871.69 11,871.90 25.8K
11:29 11,872.14 11,873.30 11,872.14 11,873.01 20.4K
11:30 11,873.65 11,877.73 11,873.65 11,877.73 49.4K
11:31 11,878.06 11,879.52 11,878.06 11,879.52 39.2K
11:32 11,879.54 11,880.29 11,878.26 11,878.26 25.1K
11:33 11,876.89 11,877.30 11,876.89 11,877.30 92.9K
11:34 11,877.22 11,878.42 11,876.30 11,876.30 41.0K
11:35 11,876.46 11,876.58 11,875.47 11,875.47 19.3K
11:36 11,875.81 11,875.81 11,874.16 11,874.16 17.3K
11:37 11,873.05 11,874.17 11,871.90 11,871.90 16.3K
11:38 11,871.95 11,874.09 11,871.95 11,874.09 22.3K
11:39 11,874.76 11,875.67 11,874.76 11,875.09 17.7K
11:40 11,875.45 11,877.43 11,875.45 11,877.43 20.3K
11:41 11,878.34 11,879.34 11,878.34 11,878.53 21.8K
11:42 11,878.47 11,879.61 11,878.47 11,879.53 45.7K
11:43 11,880.33 11,880.58 11,880.33 11,880.48 14.9K
11:44 11,880.84 11,880.84 11,877.60 11,877.60 55.9K
11:45 11,877.57 11,877.87 11,877.25 11,877.25 20.7K
11:46 11,877.19 11,877.19 11,876.26 11,877.00 24.2K
11:47 11,877.92 11,880.80 11,877.92 11,880.80 25.1K
11:48 11,880.43 11,880.43 11,879.32 11,879.70 20.5K
11:49 11,879.30 11,879.30 11,878.76 11,879.16 8.4K
11:50 11,879.07 11,879.07 11,876.07 11,876.40 19.8K
11:51 11,876.56 11,878.14 11,876.56 11,878.14 20.0K
11:52 11,878.71 11,878.71 11,877.77 11,877.77 23.6K
11:53 11,877.82 11,878.26 11,877.61 11,878.26 22.6K
11:54 11,879.14 11,879.53 11,878.91 11,879.53 14.5K
11:55 11,880.15 11,880.45 11,879.63 11,880.45 25.1K
11:56 11,880.95 11,882.87 11,880.95 11,882.87 23.0K
11:57 11,882.29 11,882.29 11,879.75 11,879.75 23.8K
11:58 11,879.65 11,879.65 11,879.30 11,879.30 19.0K
11:59 11,879.41 11,879.41 11,878.61 11,878.61 23.9K
12:00 11,878.42 11,878.42 11,876.41 11,876.41 18.6K
12:01 11,876.23 11,876.90 11,875.68 11,876.90 21.7K
12:02 11,875.83 11,875.83 11,874.18 11,874.28 24.1K
12:03 11,876.75 11,877.47 11,876.63 11,877.47 17.3K
12:04 11,878.11 11,880.18 11,878.11 11,880.18 14.4K
12:05 11,880.65 11,880.65 11,879.16 11,879.16 13.4K
12:06 11,879.47 11,880.78 11,879.47 11,880.78 16.2K
12:07 11,880.52 11,880.52 11,879.69 11,880.04 16.0K
12:08 11,879.76 11,880.23 11,878.82 11,878.82 19.3K
12:09 11,878.61 11,878.61 11,876.15 11,876.15 27.1K
12:10 11,876.54 11,876.54 11,876.18 11,876.18 23.8K
12:11 11,875.90 11,875.90 11,874.59 11,874.59 21.0K
12:12 11,876.25 11,876.90 11,876.25 11,876.90 36.8K
12:13 11,876.71 11,876.71 11,875.94 11,876.23 19.8K
12:14 11,876.25 11,876.25 11,875.60 11,875.60 12.2K
12:15 11,875.79 11,876.59 11,875.79 11,876.59 17.8K
12:16 11,877.25 11,877.34 11,875.74 11,875.74 23.9K
12:17 11,875.57 11,875.57 11,873.25 11,873.25 21.7K
12:18 11,873.03 11,873.03 11,871.93 11,872.67 23.0K
12:19 11,872.70 11,872.70 11,871.56 11,872.09 11.1K
12:20 11,872.06 11,872.14 11,869.76 11,869.97 19.3K
12:21 11,869.98 11,869.98 11,867.87 11,867.87 21.0K
12:22 11,868.73 11,869.60 11,868.73 11,869.55 21.7K
12:23 11,869.75 11,870.03 11,868.05 11,868.05 23.5K
12:24 11,866.06 11,866.06 11,864.09 11,864.09 21.9K
12:25 11,860.37 11,862.50 11,860.37 11,861.80 44.1K
12:26 11,861.88 11,863.78 11,861.88 11,863.78 19.1K
12:27 11,864.60 11,866.39 11,864.60 11,866.39 17.2K
12:28 11,867.05 11,867.05 11,866.56 11,866.56 13.2K
12:29 11,866.28 11,867.07 11,865.94 11,867.07 19.8K
12:30 11,867.47 11,868.12 11,867.47 11,867.61 12.8K
12:31 11,868.09 11,868.09 11,867.55 11,867.55 16.4K
12:32 11,867.97 11,871.02 11,867.97 11,871.02 19.2K
12:33 11,871.70 11,873.00 11,871.70 11,873.00 17.7K
12:34 11,872.86 11,872.93 11,872.80 11,872.80 14.8K
12:35 11,872.11 11,874.01 11,871.61 11,874.01 29.2K
12:36 11,874.85 11,875.04 11,874.85 11,875.04 18.5K
12:37 11,875.22 11,875.22 11,874.77 11,875.05 22.1K
12:38 11,875.48 11,875.48 11,874.97 11,875.16 16.2K
12:39 11,874.60 11,874.60 11,872.54 11,872.54 22.9K
12:40 11,872.15 11,872.15 11,869.51 11,869.51 18.1K
12:41 11,870.08 11,871.35 11,870.08 11,871.35 11.4K
12:42 11,871.76 11,873.75 11,871.76 11,873.75 13.6K
12:43 11,874.46 11,874.72 11,874.05 11,874.05 12.8K
12:44 11,873.99 11,873.99 11,872.74 11,872.79 22.4K
12:45 11,872.28 11,872.28 11,870.24 11,870.24 19.3K
12:46 11,870.96 11,871.76 11,870.96 11,871.12 36.7K
12:47 11,871.16 11,871.16 11,870.14 11,870.17 55.8K
12:48 11,870.39 11,870.63 11,869.97 11,869.97 20.7K
12:49 11,870.18 11,870.62 11,869.60 11,870.62 32.9K
12:50 11,870.57 11,871.51 11,870.57 11,871.51 48.0K
12:51 11,871.50 11,872.99 11,871.38 11,872.99 133.6K
12:52 11,872.48 11,872.48 11,871.42 11,871.42 33.6K
12:53 11,870.77 11,871.48 11,870.77 11,870.92 27.6K
12:54 11,870.79 11,870.79 11,868.74 11,868.74 38.1K
12:55 11,868.67 11,869.34 11,868.67 11,869.34 26.2K
12:56 11,868.49 11,868.74 11,868.49 11,868.52 25.0K
12:57 11,868.45 11,868.58 11,868.13 11,868.43 7.9K
12:58 11,868.00 11,868.29 11,867.76 11,868.29 16.0K
12:59 11,868.31 11,869.91 11,868.31 11,869.91 12.0K
13:00 11,869.33 11,869.46 11,867.69 11,869.46 34.6K
13:01 11,869.60 11,869.74 11,868.64 11,868.64 25.5K
13:02 11,869.18 11,870.54 11,869.18 11,870.54 29.2K
13:03 11,871.20 11,871.20 11,870.76 11,870.76 24.3K
13:04 11,870.41 11,871.46 11,870.40 11,870.95 36.5K
13:05 11,871.16 11,871.16 11,868.65 11,868.65 20.8K
13:06 11,868.72 11,868.72 11,868.41 11,868.44 9.5K
13:07 11,868.20 11,870.02 11,867.92 11,870.02 27.9K
13:08 11,869.65 11,869.65 11,869.10 11,869.14 19.8K
13:09 11,869.19 11,869.50 11,869.05 11,869.39 20.9K
13:10 11,869.69 11,869.69 11,869.15 11,869.37 20.5K
13:11 11,869.08 11,869.18 11,868.61 11,868.83 24.5K
13:12 11,869.28 11,869.42 11,868.74 11,868.84 30.2K
13:13 11,868.77 11,869.24 11,868.18 11,868.18 28.6K
13:14 11,867.94 11,868.32 11,867.62 11,867.62 21.9K
13:15 11,867.69 11,867.69 11,865.75 11,865.75 35.8K
13:16 11,864.91 11,864.91 11,861.73 11,862.78 37.1K
13:17 11,863.32 11,863.45 11,862.84 11,863.04 26.2K
13:18 11,862.91 11,863.60 11,862.71 11,863.60 19.9K
13:19 11,863.67 11,864.16 11,863.42 11,864.16 10.4K
13:20 11,865.08 11,865.08 11,864.33 11,864.33 12.5K
13:21 11,863.82 11,863.82 11,863.51 11,863.72 15.7K
13:22 11,863.78 11,864.37 11,863.69 11,864.20 12.6K
13:23 11,865.17 11,865.50 11,865.17 11,865.50 12.9K
13:24 11,864.49 11,864.49 11,860.53 11,860.53 41.3K
13:25 11,860.96 11,861.93 11,860.96 11,861.54 17.9K
13:26 11,861.21 11,861.27 11,860.98 11,860.98 14.6K
13:27 11,860.00 11,860.00 11,859.55 11,859.55 11.5K
13:28 11,859.89 11,859.93 11,859.58 11,859.58 14.5K
13:29 11,859.08 11,859.11 11,858.83 11,858.83 17.2K
13:30 11,858.52 11,859.08 11,858.44 11,858.44 13.8K
13:31 11,857.86 11,857.86 11,857.55 11,857.78 20.6K
13:32 11,858.95 11,858.95 11,858.32 11,858.32 11.6K
13:33 11,858.16 11,858.16 11,857.21 11,857.21 9.4K
13:34 11,857.40 11,857.57 11,855.70 11,855.70 26.9K
13:35 11,854.86 11,854.86 11,853.60 11,853.60 24.5K
13:36 11,853.21 11,853.39 11,852.53 11,852.53 24.2K
13:37 11,850.11 11,850.11 11,849.50 11,849.50 31.6K
13:38 11,847.77 11,847.77 11,844.81 11,844.81 43.2K
13:39 11,844.08 11,844.42 11,842.75 11,843.15 18.9K
13:40 11,843.51 11,843.51 11,842.80 11,842.83 27.3K
13:41 11,845.19 11,846.31 11,845.19 11,846.31 32.0K
13:42 11,846.02 11,846.08 11,845.88 11,845.88 13.8K
13:43 11,845.72 11,846.00 11,845.68 11,845.97 7.7K
13:44 11,846.09 11,846.37 11,846.09 11,846.37 9.8K
13:45 11,846.46 11,846.54 11,846.03 11,846.54 17.8K
13:46 11,846.10 11,846.24 11,845.34 11,845.34 31.9K
13:47 11,845.54 11,845.54 11,842.06 11,842.06 26.4K
13:48 11,842.08 11,842.47 11,842.08 11,842.47 16.1K
13:49 11,843.35 11,844.82 11,843.35 11,844.82 25.1K
13:50 11,844.76 11,844.76 11,843.90 11,843.90 12.7K
13:51 11,842.97 11,844.37 11,842.97 11,844.37 31.3K
13:52 11,844.05 11,844.05 11,842.36 11,842.36 25.4K
13:53 11,842.36 11,846.79 11,842.36 11,846.79 41.1K
13:54 11,846.74 11,847.85 11,846.74 11,847.56 33.6K
13:55 11,848.38 11,849.83 11,848.38 11,849.83 34.7K
13:56 11,850.56 11,851.05 11,850.49 11,850.49 28.1K
13:57 11,851.29 11,851.71 11,851.29 11,851.71 17.1K
13:58 11,851.66 11,852.08 11,851.40 11,851.40 22.0K
13:59 11,850.45 11,850.45 11,849.51 11,850.13 18.2K
14:00 11,851.24 11,851.70 11,851.12 11,851.12 17.5K
14:01 11,851.79 11,852.62 11,851.79 11,852.62 20.0K
14:02 11,852.71 11,853.40 11,852.55 11,853.40 10.2K
14:03 11,854.09 11,854.53 11,854.09 11,854.25 7.4K
14:04 11,853.99 11,854.58 11,853.99 11,854.58 14.5K
14:05 11,854.31 11,854.93 11,854.31 11,854.63 17.2K
14:06 11,853.87 11,853.87 11,851.89 11,851.89 16.0K
14:07 11,851.89 11,851.89 11,850.27 11,850.45 28.1K
14:08 11,851.42 11,851.84 11,851.32 11,851.32 26.5K
14:09 11,851.21 11,851.23 11,850.93 11,851.23 19.2K
14:10 11,851.35 11,851.35 11,850.30 11,850.30 11.1K
14:11 11,850.97 11,852.08 11,850.97 11,852.08 16.8K
14:12 11,852.22 11,853.33 11,852.22 11,853.33 15.7K
14:13 11,853.20 11,853.20 11,852.61 11,852.61 9.6K
14:14 11,852.30 11,852.30 11,851.69 11,851.69 17.0K
14:15 11,851.61 11,851.61 11,851.54 11,851.56 12.5K
14:16 11,850.75 11,852.49 11,850.75 11,852.49 37.4K
14:17 11,853.14 11,853.49 11,852.77 11,852.77 18.5K
14:18 11,852.50 11,853.39 11,852.50 11,853.39 7.9K
14:19 11,853.43 11,853.98 11,853.43 11,853.98 15.5K
14:20 11,854.56 11,856.75 11,854.56 11,856.75 21.6K
14:21 11,856.85 11,856.85 11,855.28 11,855.28 24.7K
14:22 11,854.89 11,855.16 11,854.89 11,855.16 4.5K
14:23 11,855.18 11,855.18 11,853.71 11,853.71 30.7K
14:24 11,854.66 11,854.66 11,853.05 11,853.34 29.6K
14:25 11,853.69 11,853.83 11,853.13 11,853.30 11.9K
14:26 11,853.52 11,853.52 11,853.04 11,853.12 5.3K
14:27 11,852.77 11,852.77 11,852.26 11,852.26 24.8K
14:28 11,852.27 11,853.12 11,852.07 11,853.12 10.3K
14:29 11,853.28 11,854.74 11,853.28 11,854.74 17.8K
14:30 11,855.22 11,855.78 11,855.22 11,855.78 14.5K
14:31 11,855.79 11,856.21 11,855.79 11,856.17 21.7K
14:32 11,854.75 11,854.77 11,853.99 11,853.99 21.1K
14:33 11,853.57 11,853.88 11,853.57 11,853.88 11.8K
14:34 11,853.61 11,853.61 11,853.15 11,853.27 6.2K
14:35 11,854.06 11,854.26 11,853.79 11,853.79 26.0K
14:36 11,853.64 11,854.22 11,853.64 11,854.22 15.7K
14:37 11,854.27 11,854.27 11,853.98 11,853.98 10.6K
14:38 11,853.98 11,853.98 11,852.23 11,852.29 21.7K
14:39 11,852.37 11,853.16 11,851.94 11,852.96 36.9K
14:40 11,852.91 11,852.91 11,852.34 11,852.61 13.0K
14:41 11,852.30 11,852.60 11,852.10 11,852.60 9.7K
14:42 11,851.54 11,852.24 11,851.36 11,852.24 21.6K
14:43 11,852.68 11,852.68 11,851.79 11,851.79 13.6K
14:44 11,852.72 11,852.72 11,851.42 11,851.42 26.9K
14:45 11,850.87 11,850.87 11,848.37 11,848.52 22.8K
14:46 11,848.50 11,848.50 11,848.19 11,848.27 12.7K
14:47 11,847.72 11,847.72 11,840.58 11,840.58 43.4K
14:48 11,842.40 11,843.66 11,842.40 11,843.66 31.4K
14:49 11,845.68 11,845.68 11,845.40 11,845.41 18.3K
14:50 11,845.21 11,845.21 11,842.90 11,842.90 20.4K
14:51 11,843.13 11,844.12 11,843.13 11,844.12 10.5K
14:52 11,844.14 11,845.33 11,844.14 11,845.33 11.9K
14:53 11,845.08 11,846.16 11,845.08 11,846.16 33.1K
14:54 11,846.42 11,847.72 11,846.42 11,847.72 9.6K
14:55 11,849.03 11,849.03 11,848.40 11,848.40 26.9K
14:56 11,849.59 11,849.85 11,849.34 11,849.34 16.3K
14:57 11,848.56 11,848.59 11,847.56 11,847.56 23.9K
14:58 11,847.60 11,847.82 11,847.32 11,847.32 23.0K
14:59 11,847.46 11,848.16 11,847.11 11,847.11 17.0K
15:00 11,847.21 11,847.30 11,846.54 11,846.54 35.0K
15:01 11,846.95 11,849.05 11,846.95 11,847.87 40.5K
15:02 11,846.91 11,846.91 11,845.90 11,845.90 10.4K
15:03 11,845.79 11,847.54 11,845.79 11,847.39 24.8K
15:04 11,847.66 11,848.83 11,847.50 11,848.83 19.5K
15:05 11,848.88 11,848.88 11,846.30 11,846.30 22.8K
15:06 11,846.14 11,846.49 11,846.10 11,846.49 15.9K
15:07 11,843.64 11,843.64 11,841.26 11,841.26 38.2K
15:08 11,841.42 11,842.23 11,841.42 11,841.91 20.0K
15:09 11,841.62 11,841.98 11,841.13 11,841.13 18.3K
15:10 11,840.67 11,840.67 11,832.85 11,832.85 158.7K
15:11 11,832.42 11,836.76 11,832.42 11,836.46 40.6K
15:12 11,837.25 11,837.25 11,835.68 11,836.32 30.1K
15:13 11,839.33 11,839.87 11,838.96 11,838.96 20.2K
15:14 11,839.35 11,841.84 11,839.35 11,841.84 20.5K
15:15 11,841.67 11,841.67 11,839.60 11,840.24 22.5K
15:16 11,840.30 11,840.68 11,840.04 11,840.14 7.3K
15:17 11,840.17 11,840.41 11,839.56 11,840.41 12.2K
15:18 11,839.91 11,839.91 11,837.49 11,837.49 19.9K
15:19 11,839.43 11,839.51 11,838.54 11,838.89 28.6K
15:20 11,839.29 11,839.49 11,838.01 11,838.01 21.5K
15:21 11,837.82 11,839.84 11,837.73 11,839.15 40.2K
15:22 11,839.53 11,839.74 11,839.12 11,839.12 12.9K
15:23 11,839.84 11,840.00 11,839.19 11,839.19 28.2K
15:24 11,839.58 11,839.58 11,838.46 11,838.46 38.5K
15:25 11,838.34 11,839.29 11,837.90 11,837.90 40.5K
15:26 11,837.93 11,837.93 11,836.36 11,836.36 50.2K
15:27 11,835.39 11,836.56 11,835.39 11,835.67 27.2K
15:28 11,834.87 11,835.03 11,834.87 11,834.95 23.9K
15:29 11,834.91 11,835.20 11,834.90 11,834.90 19.0K
15:30 11,834.66 11,835.16 11,832.45 11,835.11 52.4K
15:31 11,835.52 11,838.48 11,835.52 11,838.48 68.8K
15:32 11,838.77 11,840.76 11,838.77 11,840.76 97.5K
15:33 11,840.57 11,840.57 11,838.00 11,838.00 30.7K
15:34 11,837.68 11,838.48 11,836.30 11,836.30 37.1K
15:35 11,835.34 11,835.71 11,834.43 11,835.71 29.5K
15:36 11,835.61 11,835.61 11,834.87 11,835.40 19.7K
15:37 11,834.50 11,834.50 11,831.73 11,831.73 34.9K
15:38 11,831.84 11,832.49 11,831.40 11,832.49 24.1K
15:39 11,834.06 11,835.13 11,834.06 11,835.13 36.8K
15:40 11,834.32 11,834.76 11,834.32 11,834.54 35.0K
15:41 11,835.00 11,836.30 11,834.92 11,835.27 49.8K
15:42 11,835.51 11,835.51 11,832.79 11,832.79 31.4K
15:43 11,832.39 11,832.39 11,830.39 11,831.46 48.9K
15:44 11,831.23 11,831.65 11,831.23 11,831.32 22.2K
15:45 11,831.17 11,831.17 11,830.13 11,831.01 68.9K
15:46 11,830.41 11,830.77 11,830.31 11,830.77 36.4K
15:47 11,830.59 11,830.59 11,829.23 11,829.66 72.7K
15:48 11,829.02 11,831.27 11,829.02 11,831.27 47.7K
15:49 11,831.06 11,831.57 11,830.01 11,831.57 48.6K
15:50 11,832.33 11,833.91 11,831.44 11,832.90 182.9K
15:51 11,833.38 11,837.26 11,833.38 11,837.26 115.3K
15:52 11,837.35 11,837.59 11,836.81 11,837.59 107.7K
15:53 11,836.95 11,838.02 11,836.71 11,836.71 92.6K
15:54 11,836.62 11,836.62 11,833.61 11,833.88 120.8K
15:55 11,834.26 11,834.40 11,831.45 11,831.45 163.9K
15:56 11,831.71 11,831.73 11,830.93 11,830.93 229.2K
15:57 11,831.34 11,831.85 11,830.95 11,830.95 169.8K
15:58 11,828.74 11,829.91 11,828.60 11,828.60 155.1K
15:59 11,828.95 11,831.68 11,828.95 11,831.15 482.7K
16:00 11,828.77 11,831.10 11,828.77 11,831.10 22,227.3K
16:01 11,831.10 11,831.10 11,831.10 11,831.10 338.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし