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 11,831.10 11,833.77 11,823.00 11,833.77 2,990.0K
09:31 11,834.63 11,836.24 11,832.03 11,836.24 55.0K
09:32 11,838.26 11,847.72 11,838.26 11,847.72 68.8K
09:33 11,844.86 11,845.12 11,841.22 11,841.22 57.1K
09:34 11,838.81 11,839.61 11,838.80 11,839.08 26.5K
09:35 11,839.45 11,840.01 11,832.14 11,832.14 78.9K
09:36 11,832.48 11,839.49 11,832.48 11,839.49 60.5K
09:37 11,839.45 11,839.45 11,836.51 11,836.51 149.6K
09:38 11,837.10 11,837.70 11,836.53 11,837.70 162.1K
09:39 11,839.13 11,839.13 11,837.92 11,838.03 65.3K
09:40 11,838.72 11,838.72 11,835.73 11,835.73 41.5K
09:41 11,835.46 11,839.32 11,835.46 11,839.32 68.5K
09:42 11,838.34 11,841.62 11,837.91 11,841.62 47.0K
09:43 11,841.35 11,842.27 11,841.25 11,841.25 21.5K
09:44 11,837.84 11,838.42 11,835.37 11,835.37 34.2K
09:45 11,834.92 11,835.97 11,834.92 11,835.91 34.7K
09:46 11,834.66 11,839.75 11,834.66 11,839.75 42.7K
09:47 11,837.29 11,837.29 11,831.44 11,832.90 76.1K
09:48 11,832.74 11,832.74 11,827.11 11,827.44 54.4K
09:49 11,828.40 11,828.40 11,824.65 11,824.65 103.1K
09:50 11,826.52 11,832.75 11,826.52 11,831.44 62.8K
09:51 11,832.42 11,832.42 11,827.94 11,827.94 43.9K
09:52 11,829.18 11,829.77 11,825.35 11,825.35 52.9K
09:53 11,824.07 11,824.07 11,814.44 11,814.44 64.7K
09:54 11,815.04 11,815.04 11,807.77 11,807.77 67.4K
09:55 11,806.91 11,820.50 11,806.91 11,820.50 70.0K
09:56 11,822.96 11,822.96 11,819.12 11,819.56 45.2K
09:57 11,823.00 11,826.82 11,823.00 11,823.26 118.7K
09:58 11,821.90 11,822.31 11,820.42 11,822.31 38.0K
09:59 11,816.01 11,816.01 11,814.93 11,814.93 41.2K
10:00 11,814.94 11,817.64 11,813.71 11,813.71 55.4K
10:01 11,813.02 11,815.28 11,813.02 11,815.28 37.5K
10:02 11,811.48 11,813.62 11,811.48 11,813.62 25.8K
10:03 11,811.56 11,815.30 11,811.56 11,815.30 27.2K
10:04 11,814.66 11,815.80 11,814.66 11,815.38 20.9K
10:05 11,817.55 11,818.31 11,817.23 11,817.89 50.1K
10:06 11,819.55 11,822.11 11,819.44 11,820.43 34.9K
10:07 11,820.73 11,825.94 11,820.73 11,825.94 34.1K
10:08 11,825.15 11,830.56 11,825.15 11,830.56 26.3K
10:09 11,830.51 11,830.51 11,827.89 11,827.89 39.3K
10:10 11,828.41 11,828.41 11,826.60 11,826.60 26.5K
10:11 11,826.30 11,827.20 11,825.54 11,827.20 59.3K
10:12 11,826.78 11,826.78 11,820.48 11,820.48 36.2K
10:13 11,816.51 11,817.51 11,816.51 11,817.31 30.0K
10:14 11,819.62 11,820.73 11,819.62 11,820.73 26.0K
10:15 11,820.91 11,820.91 11,819.45 11,819.45 14.4K
10:16 11,820.34 11,821.42 11,820.34 11,820.71 26.6K
10:17 11,820.78 11,823.01 11,820.78 11,823.01 26.9K
10:18 11,824.90 11,825.10 11,822.37 11,822.37 29.3K
10:19 11,822.04 11,822.04 11,820.27 11,820.27 11.9K
10:20 11,819.90 11,821.51 11,819.90 11,821.51 22.2K
10:21 11,821.87 11,822.76 11,821.43 11,822.76 35.4K
10:22 11,821.73 11,823.13 11,821.18 11,823.13 16.6K
10:23 11,822.07 11,824.10 11,822.07 11,823.14 40.5K
10:24 11,823.69 11,824.80 11,823.69 11,824.36 34.3K
10:25 11,822.99 11,823.39 11,822.23 11,823.39 25.6K
10:26 11,824.11 11,826.61 11,824.11 11,824.78 54.6K
10:27 11,824.32 11,826.30 11,824.32 11,826.30 28.6K
10:28 11,826.81 11,826.88 11,825.76 11,825.76 23.3K
10:29 11,825.56 11,826.98 11,825.56 11,826.38 16.4K
10:30 11,826.93 11,829.54 11,826.05 11,829.54 73.4K
10:31 11,830.01 11,832.94 11,830.01 11,832.94 34.9K
10:32 11,833.25 11,834.02 11,833.25 11,834.02 17.7K
10:33 11,834.95 11,836.66 11,834.95 11,836.66 20.1K
10:34 11,837.21 11,840.01 11,837.21 11,840.01 90.7K
10:35 11,838.78 11,838.78 11,838.38 11,838.45 28.5K
10:36 11,838.60 11,839.82 11,838.60 11,839.82 30.8K
10:37 11,840.62 11,840.76 11,839.64 11,839.64 31.5K
10:38 11,838.76 11,838.76 11,835.65 11,835.65 47.9K
10:39 11,835.48 11,835.48 11,832.91 11,832.91 28.1K
10:40 11,831.93 11,831.93 11,822.48 11,822.48 42.2K
10:41 11,823.54 11,826.85 11,823.35 11,826.85 85.3K
10:42 11,825.84 11,826.72 11,824.61 11,824.61 39.1K
10:43 11,824.08 11,824.51 11,824.08 11,824.51 21.3K
10:44 11,825.59 11,826.71 11,824.95 11,825.00 106.6K
10:45 11,824.83 11,824.83 11,823.33 11,823.33 63.2K
10:46 11,823.91 11,824.48 11,821.75 11,822.23 38.4K
10:47 11,821.81 11,823.30 11,821.81 11,822.39 38.0K
10:48 11,822.96 11,822.96 11,821.08 11,821.08 16.5K
10:49 11,819.93 11,819.93 11,817.79 11,818.59 61.0K
10:50 11,819.54 11,819.54 11,817.40 11,817.41 38.2K
10:51 11,818.34 11,819.15 11,817.96 11,819.15 59.6K
10:52 11,818.99 11,818.99 11,818.29 11,818.92 16.5K
10:53 11,816.31 11,816.46 11,815.83 11,815.83 26.8K
10:54 11,816.12 11,817.39 11,816.12 11,817.39 89.1K
10:55 11,816.58 11,816.58 11,814.56 11,815.01 43.1K
10:56 11,816.01 11,816.46 11,815.07 11,816.46 44.4K
10:57 11,817.21 11,819.70 11,817.21 11,819.45 37.6K
10:58 11,820.48 11,822.29 11,820.48 11,821.98 19.8K
10:59 11,822.39 11,824.09 11,822.20 11,824.09 19.8K
11:00 11,824.08 11,824.25 11,821.95 11,821.95 31.7K
11:01 11,822.43 11,822.43 11,819.24 11,819.24 22.1K
11:02 11,818.64 11,819.81 11,818.23 11,819.81 26.4K
11:03 11,820.24 11,822.63 11,820.24 11,822.63 23.1K
11:04 11,822.43 11,826.79 11,822.43 11,826.79 20.7K
11:05 11,827.33 11,828.40 11,827.33 11,828.40 14.6K
11:06 11,828.70 11,829.43 11,828.09 11,829.43 16.5K
11:07 11,829.44 11,830.28 11,828.38 11,828.38 28.7K
11:08 11,828.13 11,828.44 11,827.77 11,827.77 19.2K
11:09 11,827.09 11,827.09 11,824.33 11,824.33 54.0K
11:10 11,823.23 11,823.38 11,822.84 11,823.04 12.5K
11:11 11,822.94 11,822.94 11,822.47 11,822.67 7.6K
11:12 11,822.64 11,823.35 11,822.64 11,822.83 19.7K
11:13 11,822.77 11,823.41 11,822.67 11,823.40 18.9K
11:14 11,822.91 11,822.91 11,822.33 11,822.33 150.0K
11:15 11,823.08 11,825.66 11,823.08 11,825.10 34.9K
11:16 11,824.66 11,824.66 11,822.35 11,822.35 34.1K
11:17 11,822.58 11,822.58 11,821.16 11,821.23 26.6K
11:18 11,821.87 11,823.40 11,821.87 11,823.40 31.1K
11:19 11,823.51 11,825.49 11,823.51 11,825.49 26.3K
11:20 11,826.35 11,830.35 11,826.35 11,830.14 53.2K
11:21 11,830.27 11,833.12 11,830.27 11,833.12 26.6K
11:22 11,833.85 11,837.41 11,833.85 11,836.94 41.2K
11:23 11,837.41 11,837.41 11,837.05 11,837.16 18.6K
11:24 11,837.52 11,838.66 11,837.34 11,838.66 21.5K
11:25 11,839.06 11,841.10 11,839.06 11,841.10 33.7K
11:26 11,842.21 11,844.06 11,842.21 11,844.06 46.7K
11:27 11,843.54 11,843.85 11,842.36 11,842.36 28.8K
11:28 11,842.80 11,842.80 11,840.17 11,840.17 55.8K
11:29 11,838.82 11,838.82 11,835.35 11,835.35 37.2K
11:30 11,834.87 11,834.87 11,832.52 11,832.52 23.5K
11:31 11,833.54 11,835.45 11,833.54 11,835.45 21.5K
11:32 11,839.33 11,840.49 11,839.33 11,840.49 43.7K
11:33 11,840.59 11,843.11 11,840.59 11,843.11 30.2K
11:34 11,843.03 11,843.03 11,840.74 11,840.74 46.1K
11:35 11,840.92 11,840.92 11,840.26 11,840.26 26.1K
11:36 11,840.26 11,840.26 11,837.25 11,837.25 21.6K
11:37 11,836.71 11,836.71 11,834.71 11,834.71 19.3K
11:38 11,833.83 11,833.83 11,831.43 11,831.43 28.1K
11:39 11,830.24 11,830.24 11,826.25 11,826.25 42.2K
11:40 11,827.02 11,827.41 11,824.42 11,824.42 34.9K
11:41 11,823.46 11,824.15 11,822.47 11,823.41 44.0K
11:42 11,824.13 11,825.63 11,824.13 11,825.31 33.2K
11:43 11,825.35 11,827.05 11,825.35 11,827.05 25.1K
11:44 11,826.77 11,827.17 11,825.86 11,825.86 23.2K
11:45 11,826.69 11,828.19 11,826.69 11,828.18 20.9K
11:46 11,828.22 11,830.37 11,828.22 11,830.37 15.5K
11:47 11,830.62 11,831.30 11,830.40 11,831.09 16.5K
11:48 11,833.34 11,833.99 11,833.34 11,833.99 21.4K
11:49 11,833.73 11,833.73 11,833.05 11,833.05 13.5K
11:50 11,832.15 11,832.15 11,830.69 11,830.69 46.8K
11:51 11,830.11 11,832.01 11,829.91 11,832.01 31.3K
11:52 11,832.63 11,834.13 11,832.30 11,833.94 29.2K
11:53 11,833.57 11,833.57 11,832.90 11,832.90 11.8K
11:54 11,832.76 11,833.82 11,832.76 11,833.82 14.3K
11:55 11,834.19 11,834.83 11,834.06 11,834.83 14.8K
11:56 11,835.23 11,835.23 11,834.39 11,834.39 18.4K
11:57 11,834.05 11,834.37 11,833.68 11,834.26 13.8K
11:58 11,834.60 11,834.60 11,832.01 11,832.01 16.1K
11:59 11,831.53 11,831.53 11,830.66 11,830.66 9.4K
12:00 11,830.50 11,830.50 11,829.52 11,829.98 25.4K
12:01 11,829.84 11,829.84 11,829.60 11,829.73 12.0K
12:02 11,829.92 11,829.92 11,826.43 11,826.43 21.9K
12:03 11,825.20 11,828.70 11,825.20 11,828.70 19.3K
12:04 11,828.59 11,829.20 11,828.59 11,828.59 15.1K
12:05 11,828.84 11,831.43 11,828.70 11,831.43 35.1K
12:06 11,831.22 11,833.48 11,831.22 11,833.48 23.4K
12:07 11,833.96 11,835.43 11,833.96 11,835.43 23.8K
12:08 11,836.03 11,836.59 11,836.03 11,836.18 43.5K
12:09 11,836.58 11,836.63 11,835.41 11,835.41 22.3K
12:10 11,835.01 11,835.01 11,833.69 11,833.69 10.8K
12:11 11,833.12 11,833.12 11,826.64 11,826.64 22.7K
12:12 11,825.16 11,827.01 11,825.16 11,827.01 28.7K
12:13 11,826.12 11,826.17 11,824.99 11,824.99 12.6K
12:14 11,825.27 11,825.96 11,825.27 11,825.96 14.7K
12:15 11,826.39 11,829.20 11,826.39 11,829.20 31.1K
12:16 11,829.45 11,829.45 11,827.79 11,829.36 26.9K
12:17 11,829.04 11,831.23 11,829.04 11,831.23 28.5K
12:18 11,831.77 11,835.05 11,831.77 11,835.05 24.7K
12:19 11,834.89 11,834.89 11,833.73 11,833.73 16.3K
12:20 11,833.34 11,833.89 11,833.34 11,833.89 12.3K
12:21 11,833.64 11,833.64 11,832.74 11,832.74 11.2K
12:22 11,833.89 11,834.10 11,833.27 11,834.10 20.1K
12:23 11,833.95 11,833.95 11,833.35 11,833.50 14.3K
12:24 11,833.15 11,834.56 11,833.15 11,834.56 14.4K
12:25 11,834.71 11,835.46 11,834.71 11,834.91 17.5K
12:26 11,835.06 11,835.06 11,831.49 11,831.88 20.2K
12:27 11,831.22 11,831.22 11,829.79 11,829.79 14.0K
12:28 11,830.43 11,831.54 11,829.11 11,829.11 49.0K
12:29 11,829.83 11,830.56 11,829.82 11,830.52 19.7K
12:30 11,829.86 11,830.65 11,829.86 11,830.65 12.8K
12:31 11,830.71 11,831.10 11,830.07 11,831.10 18.7K
12:32 11,832.28 11,833.82 11,832.28 11,833.82 26.9K
12:33 11,834.03 11,836.00 11,834.03 11,836.00 29.1K
12:34 11,836.12 11,836.12 11,833.73 11,833.73 44.8K
12:35 11,833.94 11,835.04 11,833.94 11,835.04 7.5K
12:36 11,835.23 11,835.69 11,835.14 11,835.14 32.8K
12:37 11,835.79 11,838.14 11,835.79 11,838.14 19.5K
12:38 11,838.19 11,838.19 11,836.14 11,836.14 31.4K
12:39 11,836.60 11,837.50 11,836.60 11,837.39 24.6K
12:40 11,836.84 11,836.84 11,834.23 11,834.23 21.3K
12:41 11,832.31 11,832.31 11,830.42 11,830.42 37.4K
12:42 11,830.65 11,832.49 11,830.65 11,832.49 20.8K
12:43 11,832.39 11,832.51 11,832.39 11,832.51 12.3K
12:44 11,832.24 11,832.24 11,830.38 11,830.38 10.6K
12:45 11,829.99 11,829.99 11,829.20 11,829.20 46.4K
12:46 11,829.22 11,829.52 11,829.20 11,829.52 11.3K
12:47 11,829.46 11,830.16 11,829.33 11,830.16 16.0K
12:48 11,830.35 11,830.35 11,830.22 11,830.26 8.9K
12:49 11,830.53 11,830.53 11,829.71 11,829.71 11.7K
12:50 11,829.79 11,830.07 11,829.79 11,829.87 10.5K
12:51 11,830.12 11,830.17 11,829.83 11,830.05 25.3K
12:52 11,831.42 11,834.59 11,831.42 11,834.59 54.7K
12:53 11,834.72 11,834.72 11,833.30 11,833.30 25.7K
12:54 11,833.07 11,833.47 11,832.88 11,833.41 15.0K
12:55 11,832.65 11,832.65 11,831.52 11,831.52 24.5K
12:56 11,831.67 11,832.34 11,831.67 11,832.34 44.3K
12:57 11,832.69 11,833.27 11,832.44 11,833.27 22.9K
12:58 11,834.18 11,834.67 11,834.18 11,834.45 24.1K
12:59 11,834.08 11,834.08 11,832.84 11,832.84 13.7K
13:00 11,832.79 11,832.79 11,829.91 11,829.91 49.1K
13:01 11,829.78 11,830.11 11,829.78 11,830.11 14.5K
13:02 11,830.07 11,830.07 11,829.49 11,829.49 20.3K
13:03 11,828.54 11,828.54 11,826.56 11,827.08 90.2K
13:04 11,826.57 11,826.57 11,822.91 11,822.91 51.8K
13:05 11,822.58 11,822.86 11,822.51 11,822.51 37.3K
13:06 11,823.71 11,824.18 11,823.71 11,824.18 21.9K
13:07 11,825.42 11,825.42 11,824.56 11,824.56 68.2K
13:08 11,825.52 11,826.66 11,825.52 11,826.66 24.0K
13:09 11,825.12 11,825.12 11,824.92 11,824.96 20.2K
13:10 11,825.44 11,827.02 11,825.44 11,826.84 42.5K
13:11 11,827.62 11,828.13 11,827.54 11,828.13 11.1K
13:12 11,828.26 11,828.80 11,828.25 11,828.25 16.2K
13:13 11,829.22 11,829.22 11,827.23 11,827.23 25.9K
13:14 11,828.91 11,831.42 11,828.91 11,831.23 34.8K
13:15 11,831.59 11,832.63 11,831.53 11,832.63 303.4K
13:16 11,834.77 11,834.77 11,834.01 11,834.01 52.4K
13:17 11,833.63 11,834.12 11,833.63 11,833.99 21.1K
13:18 11,834.14 11,834.86 11,834.05 11,834.76 12.3K
13:19 11,834.51 11,835.21 11,834.51 11,835.03 27.2K
13:20 11,834.71 11,834.71 11,834.54 11,834.69 22.4K
13:21 11,835.33 11,837.11 11,835.33 11,837.11 8.8K
13:22 11,837.13 11,839.16 11,837.13 11,838.28 20.2K
13:23 11,838.55 11,840.09 11,838.55 11,840.09 53.7K
13:24 11,840.21 11,840.21 11,837.23 11,837.23 36.1K
13:25 11,837.19 11,837.19 11,835.40 11,835.40 26.4K
13:26 11,835.60 11,836.27 11,835.34 11,835.34 22.0K
13:27 11,834.32 11,834.86 11,833.88 11,834.86 28.4K
13:28 11,834.06 11,837.42 11,834.06 11,837.42 36.4K
13:29 11,837.35 11,838.37 11,837.35 11,838.01 24.0K
13:30 11,838.17 11,838.22 11,838.06 11,838.06 34.8K
13:31 11,838.05 11,838.48 11,837.97 11,838.48 12.7K
13:32 11,837.53 11,837.64 11,837.01 11,837.64 24.7K
13:33 11,837.36 11,838.31 11,837.09 11,838.31 16.2K
13:34 11,838.15 11,838.15 11,837.84 11,837.84 35.6K
13:35 11,837.84 11,837.84 11,836.43 11,836.43 14.8K
13:36 11,836.59 11,838.48 11,836.59 11,838.47 26.4K
13:37 11,838.52 11,839.23 11,838.48 11,839.23 14.2K
13:38 11,838.97 11,838.97 11,836.34 11,836.34 35.4K
13:39 11,835.26 11,835.26 11,834.80 11,834.80 12.2K
13:40 11,834.56 11,834.83 11,834.43 11,834.83 16.3K
13:41 11,834.11 11,834.11 11,832.69 11,832.69 28.5K
13:42 11,832.45 11,832.45 11,830.52 11,832.32 30.6K
13:43 11,832.31 11,833.13 11,832.20 11,833.13 15.2K
13:44 11,832.98 11,833.49 11,832.98 11,833.33 9.6K
13:45 11,833.25 11,833.35 11,833.04 11,833.04 10.7K
13:46 11,833.01 11,833.01 11,832.00 11,832.22 17.3K
13:47 11,831.46 11,832.64 11,830.94 11,830.94 16.2K
13:48 11,831.01 11,831.01 11,830.19 11,830.40 19.9K
13:49 11,830.50 11,830.50 11,827.47 11,827.47 24.7K
13:50 11,827.79 11,828.92 11,827.79 11,828.62 20.3K
13:51 11,828.96 11,830.20 11,828.96 11,829.91 23.5K
13:52 11,830.94 11,830.94 11,830.45 11,830.45 15.9K
13:53 11,830.53 11,831.93 11,830.53 11,831.93 19.0K
13:54 11,831.88 11,832.15 11,831.38 11,831.38 11.4K
13:55 11,830.93 11,831.59 11,829.39 11,831.59 73.4K
13:56 11,832.29 11,832.57 11,832.29 11,832.52 13.5K
13:57 11,832.62 11,832.92 11,832.25 11,832.92 19.8K
13:58 11,832.91 11,833.72 11,832.79 11,833.17 7.1K
13:59 11,831.68 11,831.73 11,831.68 11,831.73 14.5K
14:00 11,831.80 11,832.36 11,831.57 11,832.36 19.2K
14:01 11,833.24 11,835.98 11,833.24 11,835.96 41.0K
14:02 11,836.29 11,838.22 11,836.29 11,838.13 45.9K
14:03 11,837.74 11,838.96 11,837.74 11,838.96 11.8K
14:04 11,840.67 11,843.00 11,840.67 11,843.00 39.6K
14:05 11,842.45 11,842.45 11,840.21 11,840.21 17.3K
14:06 11,840.27 11,840.56 11,840.13 11,840.43 16.5K
14:07 11,840.71 11,841.60 11,840.71 11,841.60 18.8K
14:08 11,841.62 11,841.99 11,841.35 11,841.99 12.2K
14:09 11,842.00 11,842.00 11,837.68 11,837.68 29.7K
14:10 11,836.27 11,836.27 11,833.55 11,833.55 27.6K
14:11 11,832.57 11,832.57 11,828.74 11,828.74 29.0K
14:12 11,829.83 11,829.83 11,828.09 11,828.09 29.5K
14:13 11,828.39 11,828.90 11,828.39 11,828.90 17.2K
14:14 11,828.87 11,828.87 11,827.79 11,827.79 22.8K
14:15 11,828.01 11,828.63 11,828.01 11,828.61 10.7K
14:16 11,829.05 11,829.24 11,829.05 11,829.24 9.3K
14:17 11,830.27 11,833.02 11,830.27 11,833.02 33.6K
14:18 11,830.62 11,830.62 11,826.09 11,828.85 90.0K
14:19 11,829.82 11,829.82 11,829.46 11,829.49 12.9K
14:20 11,830.31 11,830.54 11,829.94 11,829.94 19.4K
14:21 11,829.84 11,831.88 11,829.81 11,831.88 43.8K
14:22 11,830.94 11,833.90 11,830.94 11,833.17 37.7K
14:23 11,833.44 11,833.76 11,833.00 11,833.61 26.9K
14:24 11,833.24 11,833.84 11,833.24 11,833.28 49.6K
14:25 11,833.28 11,833.55 11,832.99 11,833.51 41.8K
14:26 11,833.09 11,833.09 11,830.35 11,830.57 56.5K
14:27 11,831.04 11,831.04 11,829.77 11,829.77 25.8K
14:28 11,828.98 11,829.40 11,828.44 11,829.40 22.0K
14:29 11,829.24 11,829.88 11,828.62 11,829.88 15.1K
14:30 11,829.48 11,829.80 11,829.06 11,829.06 15.9K
14:31 11,826.93 11,827.75 11,826.76 11,827.72 25.7K
14:32 11,827.59 11,828.03 11,827.48 11,828.03 12.6K
14:33 11,828.16 11,828.16 11,827.05 11,827.05 41.5K
14:34 11,827.34 11,828.73 11,827.34 11,828.73 20.2K
14:35 11,827.25 11,829.22 11,827.25 11,829.22 31.6K
14:36 11,828.93 11,829.75 11,828.72 11,829.75 20.5K
14:37 11,831.31 11,832.73 11,831.31 11,832.73 32.2K
14:38 11,834.55 11,835.16 11,834.55 11,835.16 31.8K
14:39 11,835.87 11,835.87 11,834.30 11,834.56 49.4K
14:40 11,834.85 11,838.32 11,834.85 11,838.32 57.3K
14:41 11,837.29 11,837.29 11,836.04 11,836.04 44.1K
14:42 11,835.93 11,836.34 11,835.55 11,835.95 30.5K
14:43 11,835.56 11,835.81 11,834.78 11,835.81 45.4K
14:44 11,835.86 11,836.22 11,835.49 11,835.49 39.4K
14:45 11,835.75 11,835.75 11,834.74 11,834.97 20.1K
14:46 11,835.32 11,835.90 11,835.32 11,835.63 16.9K
14:47 11,835.62 11,836.86 11,835.47 11,835.47 21.3K
14:48 11,835.03 11,835.03 11,834.41 11,834.47 31.5K
14:49 11,834.50 11,835.11 11,833.86 11,833.86 21.0K
14:50 11,834.66 11,834.94 11,833.84 11,834.94 27.6K
14:51 11,834.84 11,834.87 11,833.53 11,833.53 15.0K
14:52 11,833.31 11,834.17 11,832.76 11,834.17 38.9K
14:53 11,834.51 11,836.94 11,834.51 11,836.94 33.5K
14:54 11,837.26 11,838.26 11,837.26 11,838.26 17.0K
14:55 11,837.56 11,838.50 11,837.56 11,838.50 9.0K
14:56 11,838.71 11,838.71 11,836.73 11,836.73 23.7K
14:57 11,836.35 11,836.35 11,832.96 11,832.96 40.6K
14:58 11,832.36 11,834.65 11,832.36 11,834.65 43.9K
14:59 11,834.57 11,836.12 11,834.57 11,836.12 26.5K
15:00 11,836.45 11,840.43 11,836.45 11,840.43 38.0K
15:01 11,841.08 11,842.46 11,841.03 11,841.03 38.8K
15:02 11,840.76 11,840.90 11,840.31 11,840.90 13.0K
15:03 11,840.51 11,840.67 11,840.24 11,840.24 19.7K
15:04 11,840.24 11,840.81 11,839.51 11,839.51 14.4K
15:05 11,838.86 11,838.86 11,837.38 11,837.38 31.1K
15:06 11,836.86 11,837.21 11,836.46 11,837.21 31.2K
15:07 11,837.70 11,837.70 11,835.76 11,835.80 20.7K
15:08 11,836.34 11,837.31 11,836.34 11,836.40 44.2K
15:09 11,837.02 11,837.02 11,835.72 11,835.78 38.9K
15:10 11,835.89 11,838.78 11,835.89 11,838.78 39.8K
15:11 11,838.65 11,839.26 11,838.65 11,839.26 16.6K
15:12 11,839.05 11,839.17 11,838.78 11,838.84 30.8K
15:13 11,838.35 11,838.58 11,837.79 11,837.79 70.9K
15:14 11,837.76 11,838.14 11,836.78 11,836.78 21.5K
15:15 11,836.67 11,836.72 11,836.13 11,836.13 14.5K
15:16 11,836.30 11,837.75 11,836.30 11,837.75 22.5K
15:17 11,837.62 11,837.96 11,836.52 11,837.96 20.5K
15:18 11,837.42 11,838.31 11,837.42 11,838.31 38.6K
15:19 11,838.31 11,839.02 11,838.31 11,838.95 20.5K
15:20 11,839.21 11,839.78 11,839.05 11,839.05 35.7K
15:21 11,839.16 11,839.47 11,839.16 11,839.47 12.3K
15:22 11,840.02 11,841.78 11,840.02 11,841.78 30.7K
15:23 11,841.92 11,842.71 11,841.92 11,842.71 22.1K
15:24 11,843.32 11,843.50 11,841.49 11,841.49 33.6K
15:25 11,841.20 11,841.20 11,840.55 11,840.55 22.3K
15:26 11,840.42 11,841.66 11,840.22 11,841.66 41.3K
15:27 11,841.43 11,841.43 11,840.95 11,840.95 15.7K
15:28 11,840.92 11,840.92 11,839.36 11,839.36 30.4K
15:29 11,839.53 11,839.53 11,838.66 11,838.66 25.1K
15:30 11,838.62 11,838.62 11,837.07 11,837.07 23.7K
15:31 11,835.26 11,835.77 11,835.26 11,835.35 67.4K
15:32 11,835.68 11,835.68 11,835.32 11,835.63 27.9K
15:33 11,836.10 11,836.10 11,835.83 11,835.99 43.3K
15:34 11,836.67 11,837.66 11,836.67 11,837.66 30.0K
15:35 11,837.57 11,839.34 11,837.57 11,839.34 51.5K
15:36 11,839.49 11,840.75 11,839.49 11,840.14 38.6K
15:37 11,840.06 11,840.06 11,837.49 11,837.49 45.3K
15:38 11,838.16 11,839.59 11,838.16 11,839.59 43.7K
15:39 11,840.25 11,840.25 11,839.52 11,839.52 50.0K
15:40 11,839.90 11,840.10 11,839.27 11,839.27 53.1K
15:41 11,839.31 11,840.61 11,839.31 11,840.61 48.1K
15:42 11,840.60 11,841.67 11,840.52 11,841.67 78.2K
15:43 11,842.03 11,842.89 11,841.54 11,842.82 63.3K
15:44 11,842.94 11,843.31 11,842.38 11,842.38 40.5K
15:45 11,842.90 11,842.90 11,842.63 11,842.83 80.1K
15:46 11,843.12 11,843.32 11,843.10 11,843.32 97.1K
15:47 11,842.27 11,843.41 11,842.27 11,843.07 29.8K
15:48 11,843.20 11,843.20 11,842.27 11,842.27 55.2K
15:49 11,842.23 11,842.44 11,841.83 11,841.83 72.4K
15:50 11,841.51 11,841.51 11,835.33 11,835.33 236.7K
15:51 11,836.53 11,836.53 11,835.44 11,835.44 85.4K
15:52 11,835.19 11,836.39 11,834.50 11,835.59 92.1K
15:53 11,835.02 11,835.02 11,833.59 11,833.59 90.3K
15:54 11,833.07 11,833.07 11,831.97 11,832.94 110.7K
15:55 11,833.18 11,833.55 11,832.46 11,833.55 185.0K
15:56 11,833.81 11,835.41 11,833.20 11,835.41 232.5K
15:57 11,834.40 11,836.43 11,834.40 11,836.43 164.5K
15:58 11,835.70 11,836.88 11,835.56 11,835.56 297.4K
15:59 11,835.88 11,835.89 11,835.37 11,835.37 486.8K
16:00 11,836.56 11,836.57 11,836.56 11,836.57 30,357.9K
16:01 11,836.57 11,836.57 11,836.57 11,836.57 36.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし