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 11,836.57 11,879.67 11,836.57 11,879.67 992.5K
09:31 11,890.61 11,893.37 11,890.13 11,893.37 162.7K
09:32 11,897.03 11,903.19 11,897.03 11,899.48 91.3K
09:33 11,899.70 11,900.46 11,899.59 11,899.59 32.9K
09:34 11,899.22 11,900.84 11,897.80 11,900.12 60.0K
09:35 11,896.51 11,896.51 11,887.87 11,889.36 57.9K
09:36 11,892.43 11,893.76 11,892.43 11,893.76 44.2K
09:37 11,893.87 11,893.87 11,888.91 11,888.91 39.8K
09:38 11,889.55 11,889.55 11,886.29 11,886.29 44.2K
09:39 11,887.17 11,887.69 11,886.62 11,886.62 43.8K
09:40 11,887.05 11,888.17 11,886.42 11,887.32 39.1K
09:41 11,885.37 11,885.37 11,880.10 11,884.90 55.0K
09:42 11,884.00 11,884.00 11,883.43 11,883.77 37.2K
09:43 11,885.26 11,885.26 11,882.32 11,883.74 58.3K
09:44 11,885.54 11,891.74 11,885.54 11,891.74 48.5K
09:45 11,891.94 11,891.94 11,891.49 11,891.49 50.9K
09:46 11,890.56 11,890.56 11,887.10 11,887.10 43.6K
09:47 11,884.46 11,887.86 11,882.86 11,887.86 48.3K
09:48 11,890.36 11,890.51 11,888.10 11,888.10 40.4K
09:49 11,888.21 11,889.39 11,887.18 11,887.18 17.2K
09:50 11,885.62 11,885.62 11,882.66 11,882.75 36.2K
09:51 11,880.11 11,883.98 11,880.11 11,883.54 65.3K
09:52 11,882.08 11,885.21 11,882.08 11,885.21 39.9K
09:53 11,885.80 11,885.88 11,883.10 11,883.10 19.9K
09:54 11,883.82 11,888.78 11,883.82 11,888.78 51.4K
09:55 11,886.26 11,887.51 11,886.26 11,887.51 31.1K
09:56 11,886.93 11,887.58 11,886.93 11,887.39 44.4K
09:57 11,885.04 11,885.04 11,884.70 11,885.00 22.9K
09:58 11,885.02 11,885.02 11,879.50 11,879.50 30.2K
09:59 11,880.53 11,884.36 11,880.53 11,884.36 23.8K
10:00 11,884.53 11,886.28 11,884.47 11,886.28 35.6K
10:01 11,886.15 11,889.30 11,886.15 11,889.30 34.2K
10:02 11,888.47 11,890.82 11,888.47 11,890.82 53.8K
10:03 11,890.49 11,896.86 11,890.49 11,896.86 84.9K
10:04 11,897.10 11,897.10 11,895.73 11,895.73 36.3K
10:05 11,895.71 11,901.66 11,895.71 11,901.66 30.9K
10:06 11,902.03 11,902.68 11,898.25 11,898.25 37.6K
10:07 11,898.85 11,899.73 11,898.61 11,899.70 32.3K
10:08 11,898.63 11,898.70 11,897.54 11,898.64 30.1K
10:09 11,900.01 11,900.89 11,898.35 11,900.89 41.7K
10:10 11,902.03 11,903.16 11,902.03 11,902.31 28.1K
10:11 11,901.75 11,901.75 11,894.66 11,894.66 59.7K
10:12 11,897.75 11,898.59 11,893.91 11,893.91 31.7K
10:13 11,891.97 11,892.99 11,890.34 11,892.99 22.3K
10:14 11,891.99 11,895.65 11,891.33 11,895.65 26.9K
10:15 11,895.63 11,896.02 11,894.63 11,896.02 23.1K
10:16 11,896.33 11,897.23 11,896.33 11,896.45 19.6K
10:17 11,897.42 11,897.92 11,896.72 11,896.72 24.3K
10:18 11,898.30 11,898.76 11,897.43 11,898.76 20.3K
10:19 11,898.87 11,899.48 11,898.49 11,899.48 51.2K
10:20 11,899.24 11,899.80 11,899.09 11,899.80 13.5K
10:21 11,900.89 11,902.43 11,900.89 11,901.20 23.4K
10:22 11,903.00 11,905.35 11,903.00 11,903.26 33.8K
10:23 11,903.39 11,903.39 11,901.18 11,901.18 18.4K
10:24 11,901.27 11,901.27 11,899.63 11,900.70 17.2K
10:25 11,901.46 11,902.86 11,901.37 11,902.86 20.4K
10:26 11,902.69 11,903.93 11,902.69 11,902.72 27.2K
10:27 11,902.71 11,902.71 11,902.21 11,902.30 26.4K
10:28 11,901.79 11,902.51 11,901.39 11,901.39 13.4K
10:29 11,901.19 11,902.53 11,901.19 11,902.36 44.6K
10:30 11,902.48 11,904.42 11,902.48 11,904.42 46.7K
10:31 11,905.09 11,906.98 11,903.88 11,903.88 78.0K
10:32 11,905.27 11,906.68 11,905.27 11,906.04 17.8K
10:33 11,904.93 11,904.93 11,902.44 11,903.67 34.8K
10:34 11,904.01 11,904.38 11,902.27 11,902.27 42.7K
10:35 11,902.10 11,905.61 11,902.10 11,905.61 35.2K
10:36 11,905.83 11,906.01 11,904.74 11,904.74 74.7K
10:37 11,904.60 11,910.24 11,904.60 11,910.24 82.3K
10:38 11,909.38 11,911.66 11,909.38 11,911.66 40.0K
10:39 11,911.61 11,911.94 11,911.61 11,911.90 27.3K
10:40 11,911.43 11,912.92 11,911.43 11,912.34 23.4K
10:41 11,913.65 11,913.65 11,912.29 11,912.82 42.7K
10:42 11,913.21 11,913.21 11,910.34 11,910.34 24.0K
10:43 11,910.12 11,910.12 11,907.10 11,907.10 37.3K
10:44 11,906.73 11,906.73 11,905.18 11,905.33 32.3K
10:45 11,904.49 11,904.66 11,903.78 11,903.88 47.1K
10:46 11,904.37 11,904.73 11,904.37 11,904.59 10.2K
10:47 11,904.18 11,908.02 11,904.18 11,907.60 32.2K
10:48 11,906.80 11,907.92 11,906.80 11,907.86 69.2K
10:49 11,907.59 11,907.59 11,904.68 11,905.08 26.3K
10:50 11,904.91 11,906.12 11,904.56 11,905.28 103.2K
10:51 11,905.74 11,906.25 11,905.55 11,905.55 22.1K
10:52 11,906.65 11,906.67 11,904.96 11,906.67 26.8K
10:53 11,905.45 11,908.54 11,905.07 11,908.54 66.5K
10:54 11,909.59 11,909.59 11,908.87 11,908.87 63.8K
10:55 11,908.01 11,908.01 11,907.09 11,907.94 26.4K
10:56 11,905.96 11,906.94 11,905.96 11,906.33 17.4K
10:57 11,906.08 11,906.24 11,906.08 11,906.24 42.7K
10:58 11,905.17 11,907.10 11,905.17 11,907.01 26.0K
10:59 11,905.78 11,906.40 11,905.78 11,906.40 22.3K
11:00 11,907.11 11,907.64 11,906.20 11,906.20 26.9K
11:01 11,906.10 11,906.10 11,904.02 11,904.02 29.4K
11:02 11,904.79 11,908.37 11,904.79 11,908.37 100.0K
11:03 11,908.30 11,908.77 11,908.22 11,908.22 20.6K
11:04 11,907.93 11,907.93 11,906.54 11,907.91 28.1K
11:05 11,907.74 11,910.65 11,907.44 11,910.65 25.5K
11:06 11,910.89 11,910.89 11,909.28 11,909.28 55.5K
11:07 11,910.63 11,911.71 11,910.63 11,911.71 19.6K
11:08 11,911.99 11,913.31 11,911.99 11,913.31 34.5K
11:09 11,912.05 11,912.58 11,911.29 11,912.58 18.6K
11:10 11,912.65 11,912.65 11,910.69 11,911.23 17.3K
11:11 11,909.60 11,910.73 11,909.60 11,910.60 34.8K
11:12 11,910.40 11,910.40 11,909.57 11,909.71 30.2K
11:13 11,910.31 11,910.31 11,909.38 11,909.49 277.2K
11:14 11,911.24 11,911.24 11,910.16 11,910.16 52.9K
11:15 11,909.59 11,909.59 11,908.28 11,908.82 14.9K
11:16 11,909.95 11,912.45 11,909.95 11,910.94 25.2K
11:17 11,910.43 11,910.77 11,908.69 11,908.69 43.7K
11:18 11,907.87 11,907.90 11,906.34 11,907.90 36.3K
11:19 11,907.93 11,908.08 11,907.29 11,908.08 27.9K
11:20 11,909.39 11,911.81 11,909.39 11,911.81 22.0K
11:21 11,912.40 11,914.12 11,912.40 11,913.55 32.3K
11:22 11,913.91 11,913.91 11,912.84 11,913.51 16.3K
11:23 11,913.15 11,913.32 11,912.98 11,913.32 22.7K
11:24 11,914.07 11,915.60 11,914.07 11,915.50 20.8K
11:25 11,916.68 11,918.34 11,916.68 11,918.07 80.5K
11:26 11,918.07 11,918.07 11,914.09 11,914.09 57.0K
11:27 11,914.44 11,914.44 11,913.27 11,913.27 11.5K
11:28 11,914.72 11,914.85 11,914.21 11,914.77 27.6K
11:29 11,915.03 11,915.18 11,915.03 11,915.18 61.8K
11:30 11,915.13 11,917.71 11,915.13 11,917.71 23.9K
11:31 11,918.04 11,920.47 11,918.04 11,920.47 62.1K
11:32 11,920.62 11,920.73 11,920.17 11,920.17 31.3K
11:33 11,919.77 11,919.97 11,917.62 11,917.62 38.3K
11:34 11,918.88 11,918.95 11,916.90 11,916.90 39.4K
11:35 11,916.59 11,916.59 11,914.89 11,914.89 42.4K
11:36 11,914.76 11,914.76 11,913.49 11,913.54 35.6K
11:37 11,914.04 11,914.04 11,911.09 11,911.09 42.8K
11:38 11,909.78 11,910.12 11,909.21 11,909.21 29.2K
11:39 11,908.69 11,909.93 11,908.69 11,909.93 26.0K
11:40 11,909.27 11,910.45 11,909.27 11,910.09 9.6K
11:41 11,907.47 11,907.47 11,906.20 11,906.92 51.0K
11:42 11,907.99 11,907.99 11,905.81 11,905.86 18.4K
11:43 11,905.94 11,906.44 11,905.75 11,906.27 16.3K
11:44 11,906.12 11,907.65 11,905.98 11,907.65 13.5K
11:45 11,909.82 11,912.63 11,909.82 11,912.63 31.9K
11:46 11,913.10 11,916.09 11,913.10 11,915.22 23.7K
11:47 11,915.57 11,918.21 11,914.76 11,918.21 35.8K
11:48 11,918.29 11,919.02 11,918.11 11,919.02 62.8K
11:49 11,919.14 11,919.14 11,917.76 11,917.93 18.1K
11:50 11,917.74 11,917.74 11,915.67 11,917.02 27.7K
11:51 11,917.03 11,917.03 11,914.81 11,915.53 19.9K
11:52 11,915.73 11,915.73 11,913.91 11,913.91 16.2K
11:53 11,913.99 11,915.64 11,913.99 11,915.01 10.7K
11:54 11,915.33 11,919.77 11,915.33 11,919.77 82.6K
11:55 11,927.41 11,927.41 11,919.72 11,919.72 152.0K
11:56 11,921.35 11,936.05 11,921.35 11,936.05 100.2K
11:57 11,934.08 11,938.35 11,934.08 11,936.44 75.0K
11:58 11,934.72 11,937.20 11,932.55 11,934.63 65.4K
11:59 11,932.59 11,933.61 11,930.49 11,931.44 67.9K
12:00 11,933.79 11,936.57 11,930.59 11,936.57 61.9K
12:01 11,932.97 11,933.83 11,932.97 11,933.83 28.1K
12:02 11,933.48 11,939.02 11,933.48 11,939.02 39.2K
12:03 11,939.65 11,939.65 11,938.40 11,939.50 34.1K
12:04 11,941.94 11,941.94 11,940.23 11,940.23 37.2K
12:05 11,941.04 11,941.04 11,937.91 11,938.15 62.5K
12:06 11,937.82 11,937.82 11,933.85 11,934.79 21.7K
12:07 11,936.77 11,937.71 11,935.96 11,935.96 28.1K
12:08 11,934.13 11,934.65 11,934.12 11,934.65 17.7K
12:09 11,933.16 11,933.16 11,931.94 11,932.40 23.6K
12:10 11,932.95 11,934.64 11,929.87 11,929.87 24.7K
12:11 11,929.50 11,929.50 11,926.98 11,927.17 38.7K
12:12 11,927.29 11,929.35 11,926.84 11,929.35 18.7K
12:13 11,929.41 11,929.77 11,927.80 11,927.80 21.1K
12:14 11,927.37 11,927.68 11,927.37 11,927.48 19.1K
12:15 11,927.61 11,929.25 11,926.83 11,929.25 15.7K
12:16 11,928.89 11,929.17 11,928.75 11,929.17 15.5K
12:17 11,932.01 11,932.16 11,930.86 11,930.86 23.3K
12:18 11,931.08 11,931.08 11,928.11 11,928.55 16.4K
12:19 11,930.37 11,931.85 11,930.37 11,931.85 300.8K
12:20 11,932.80 11,932.80 11,931.46 11,931.46 13.7K
12:21 11,932.32 11,933.37 11,932.32 11,933.37 149.6K
12:22 11,931.97 11,931.97 11,929.52 11,929.52 21.5K
12:23 11,926.73 11,928.80 11,926.73 11,928.80 245.0K
12:24 11,928.82 11,929.78 11,928.79 11,929.78 52.3K
12:25 11,929.11 11,929.58 11,929.11 11,929.42 14.2K
12:26 11,928.88 11,930.20 11,928.88 11,930.20 21.2K
12:27 11,930.05 11,931.40 11,930.05 11,931.40 17.2K
12:28 11,931.87 11,932.48 11,931.53 11,932.48 14.4K
12:29 11,932.35 11,932.68 11,932.30 11,932.68 22.2K
12:30 11,932.56 11,932.56 11,930.72 11,930.72 22.5K
12:31 11,928.88 11,928.88 11,924.94 11,924.94 30.1K
12:32 11,924.14 11,924.14 11,923.08 11,923.08 22.7K
12:33 11,923.29 11,923.29 11,921.58 11,921.58 29.6K
12:34 11,921.87 11,923.71 11,921.87 11,923.71 13.0K
12:35 11,922.92 11,922.92 11,921.84 11,922.00 19.5K
12:36 11,922.48 11,924.20 11,922.48 11,924.14 39.6K
12:37 11,924.04 11,925.33 11,924.04 11,925.33 37.1K
12:38 11,925.14 11,925.14 11,921.98 11,921.98 21.9K
12:39 11,922.23 11,923.13 11,922.23 11,923.13 16.8K
12:40 11,923.41 11,923.48 11,923.11 11,923.11 10.9K
12:41 11,920.46 11,921.05 11,920.46 11,921.05 17.2K
12:42 11,921.22 11,921.48 11,920.64 11,920.67 23.7K
12:43 11,921.42 11,923.09 11,921.42 11,923.09 18.6K
12:44 11,922.81 11,922.95 11,921.92 11,922.95 12.2K
12:45 11,923.03 11,923.11 11,922.71 11,923.11 4.7K
12:46 11,923.52 11,925.31 11,923.52 11,925.31 21.5K
12:47 11,925.39 11,926.87 11,924.84 11,926.87 24.7K
12:48 11,927.63 11,928.56 11,927.63 11,928.56 13.0K
12:49 11,925.75 11,926.36 11,925.55 11,925.55 24.0K
12:50 11,925.01 11,925.01 11,924.45 11,924.45 13.2K
12:51 11,923.78 11,923.98 11,922.73 11,922.73 22.1K
12:52 11,922.67 11,922.95 11,922.53 11,922.69 39.8K
12:53 11,922.30 11,922.30 11,919.97 11,919.97 20.2K
12:54 11,919.79 11,919.79 11,917.70 11,917.70 26.4K
12:55 11,916.75 11,916.75 11,916.16 11,916.33 28.7K
12:56 11,915.83 11,916.01 11,915.81 11,915.82 31.2K
12:57 11,916.57 11,920.80 11,916.57 11,920.56 34.4K
12:58 11,920.78 11,920.78 11,919.37 11,919.42 14.7K
12:59 11,919.17 11,919.22 11,918.82 11,918.82 13.2K
13:00 11,919.03 11,920.00 11,918.99 11,920.00 19.1K
13:01 11,919.19 11,920.62 11,919.19 11,920.62 19.6K
13:02 11,920.85 11,923.19 11,920.85 11,922.33 32.1K
13:03 11,922.59 11,923.87 11,922.13 11,923.87 16.5K
13:04 11,924.08 11,925.65 11,924.08 11,925.65 27.7K
13:05 11,925.45 11,925.45 11,925.08 11,925.38 23.1K
13:06 11,924.86 11,925.66 11,924.86 11,925.66 25.2K
13:07 11,925.26 11,926.24 11,925.26 11,926.24 15.8K
13:08 11,926.24 11,926.24 11,925.90 11,925.90 11.4K
13:09 11,925.29 11,927.89 11,925.29 11,927.89 61.2K
13:10 11,930.43 11,930.43 11,929.07 11,929.07 47.8K
13:11 11,929.51 11,929.51 11,926.15 11,926.15 34.0K
13:12 11,922.70 11,922.70 11,920.41 11,920.41 26.3K
13:13 11,920.15 11,920.26 11,919.23 11,919.23 19.8K
13:14 11,919.13 11,919.13 11,918.78 11,918.81 12.6K
13:15 11,918.30 11,918.30 11,916.05 11,917.22 29.3K
13:16 11,918.29 11,918.29 11,916.77 11,916.77 25.3K
13:17 11,916.36 11,917.53 11,916.00 11,917.53 25.6K
13:18 11,917.80 11,919.29 11,917.80 11,918.96 36.2K
13:19 11,918.46 11,921.11 11,918.40 11,921.11 34.1K
13:20 11,921.08 11,921.08 11,920.42 11,920.42 14.1K
13:21 11,919.85 11,919.85 11,918.55 11,919.30 19.4K
13:22 11,919.33 11,919.78 11,919.33 11,919.78 13.3K
13:23 11,919.98 11,920.63 11,919.79 11,920.15 15.4K
13:24 11,920.82 11,922.24 11,920.82 11,922.24 17.0K
13:25 11,922.08 11,922.08 11,921.73 11,921.73 14.2K
13:26 11,921.03 11,921.29 11,920.12 11,920.12 21.8K
13:27 11,919.93 11,921.33 11,919.93 11,921.33 18.6K
13:28 11,921.92 11,921.92 11,920.95 11,921.49 15.5K
13:29 11,922.27 11,922.32 11,922.11 11,922.11 11.3K
13:30 11,923.25 11,923.52 11,923.01 11,923.52 21.1K
13:31 11,923.55 11,925.99 11,923.55 11,925.99 26.6K
13:32 11,926.62 11,926.62 11,926.01 11,926.01 13.7K
13:33 11,926.52 11,926.53 11,925.97 11,926.53 33.2K
13:34 11,926.64 11,926.64 11,925.21 11,925.21 18.4K
13:35 11,925.64 11,926.60 11,925.19 11,926.52 18.2K
13:36 11,926.09 11,926.64 11,925.94 11,925.94 16.5K
13:37 11,925.89 11,926.64 11,925.89 11,926.64 17.3K
13:38 11,926.42 11,926.42 11,926.09 11,926.09 17.3K
13:39 11,927.42 11,927.74 11,927.34 11,927.74 28.8K
13:40 11,927.97 11,927.97 11,926.84 11,926.84 11.6K
13:41 11,926.84 11,926.84 11,926.30 11,926.31 28.3K
13:42 11,926.49 11,926.49 11,926.30 11,926.30 9.0K
13:43 11,926.38 11,927.49 11,926.17 11,927.49 30.6K
13:44 11,927.48 11,928.38 11,927.48 11,928.38 21.6K
13:45 11,929.29 11,930.95 11,929.29 11,930.95 22.0K
13:46 11,931.00 11,931.86 11,930.60 11,931.86 20.1K
13:47 11,931.90 11,932.23 11,931.71 11,932.09 7.9K
13:48 11,932.38 11,932.58 11,931.81 11,932.58 27.5K
13:49 11,932.15 11,932.33 11,932.12 11,932.33 18.5K
13:50 11,932.47 11,933.62 11,932.29 11,933.62 29.9K
13:51 11,932.88 11,932.88 11,918.17 11,918.17 94.4K
13:52 11,915.75 11,919.55 11,915.75 11,919.55 48.7K
13:53 11,919.73 11,921.54 11,919.73 11,921.54 7.5K
13:54 11,921.34 11,921.93 11,921.34 11,921.59 15.3K
13:55 11,923.35 11,923.63 11,922.04 11,922.04 22.1K
13:56 11,921.81 11,921.81 11,919.09 11,919.09 26.5K
13:57 11,919.71 11,920.34 11,919.71 11,920.24 14.7K
13:58 11,920.93 11,920.93 11,919.26 11,920.82 32.0K
13:59 11,921.05 11,921.32 11,921.02 11,921.32 41.7K
14:00 11,921.67 11,923.96 11,921.67 11,923.96 46.9K
14:01 11,922.89 11,924.27 11,922.74 11,922.74 34.2K
14:02 11,923.18 11,923.18 11,922.16 11,922.16 6.7K
14:03 11,922.16 11,922.60 11,922.16 11,922.16 14.2K
14:04 11,922.69 11,924.52 11,922.69 11,924.12 16.8K
14:05 11,924.12 11,925.62 11,924.12 11,925.60 35.3K
14:06 11,925.55 11,926.25 11,925.55 11,925.99 19.3K
14:07 11,925.93 11,925.93 11,923.29 11,923.29 40.2K
14:08 11,923.46 11,924.26 11,923.46 11,924.26 19.4K
14:09 11,923.92 11,924.10 11,922.76 11,922.76 15.4K
14:10 11,923.05 11,923.52 11,922.76 11,923.52 21.1K
14:11 11,923.12 11,925.92 11,923.12 11,925.92 31.4K
14:12 11,926.42 11,926.63 11,925.20 11,925.41 25.7K
14:13 11,925.19 11,925.19 11,923.90 11,924.28 18.2K
14:14 11,924.58 11,925.71 11,924.58 11,924.60 27.4K
14:15 11,924.41 11,925.00 11,924.41 11,924.80 21.4K
14:16 11,924.66 11,924.66 11,924.03 11,924.03 13.2K
14:17 11,923.97 11,924.08 11,923.81 11,923.81 17.1K
14:18 11,926.29 11,926.29 11,926.05 11,926.05 22.5K
14:19 11,926.30 11,926.30 11,925.62 11,925.82 24.2K
14:20 11,925.32 11,925.77 11,925.29 11,925.77 13.7K
14:21 11,925.81 11,927.24 11,925.81 11,927.24 37.4K
14:22 11,928.17 11,928.17 11,927.41 11,927.99 18.5K
14:23 11,927.26 11,928.67 11,927.26 11,928.33 13.8K
14:24 11,928.34 11,928.93 11,928.03 11,928.93 42.5K
14:25 11,929.16 11,930.74 11,929.16 11,930.00 26.4K
14:26 11,930.27 11,930.46 11,929.22 11,929.22 36.5K
14:27 11,929.03 11,931.06 11,929.03 11,931.06 25.3K
14:28 11,930.63 11,930.63 11,930.05 11,930.12 14.5K
14:29 11,929.93 11,930.18 11,928.80 11,928.80 35.0K
14:30 11,928.95 11,929.09 11,928.94 11,929.01 13.7K
14:31 11,928.97 11,928.97 11,927.51 11,927.86 17.0K
14:32 11,927.90 11,929.29 11,927.90 11,929.10 30.3K
14:33 11,929.43 11,929.71 11,929.04 11,929.04 23.6K
14:34 11,929.26 11,929.34 11,929.05 11,929.34 14.0K
14:35 11,929.37 11,929.87 11,929.13 11,929.87 24.4K
14:36 11,929.73 11,931.20 11,929.57 11,929.57 43.8K
14:37 11,929.53 11,929.53 11,928.94 11,928.94 17.7K
14:38 11,928.79 11,928.79 11,925.90 11,925.90 39.3K
14:39 11,925.79 11,926.18 11,925.63 11,926.18 11.8K
14:40 11,926.22 11,927.59 11,926.22 11,927.41 28.6K
14:41 11,927.57 11,928.01 11,927.57 11,927.98 14.0K
14:42 11,927.71 11,928.05 11,927.51 11,928.05 11.2K
14:43 11,927.22 11,928.95 11,927.22 11,928.17 25.1K
14:44 11,928.85 11,930.78 11,928.85 11,930.78 23.4K
14:45 11,930.55 11,930.55 11,928.57 11,928.57 24.9K
14:46 11,929.35 11,930.92 11,929.35 11,930.46 27.7K
14:47 11,930.41 11,931.07 11,929.54 11,929.54 29.2K
14:48 11,929.68 11,930.34 11,929.68 11,929.85 21.8K
14:49 11,928.92 11,930.03 11,928.92 11,929.37 35.7K
14:50 11,929.17 11,929.46 11,929.09 11,929.46 15.7K
14:51 11,929.85 11,930.91 11,929.85 11,930.91 22.9K
14:52 11,930.74 11,930.74 11,929.56 11,929.56 23.9K
14:53 11,929.55 11,930.14 11,929.36 11,930.11 18.3K
14:54 11,930.07 11,930.13 11,929.99 11,929.99 26.8K
14:55 11,930.20 11,930.82 11,930.20 11,930.82 24.5K
14:56 11,929.99 11,931.78 11,929.99 11,931.77 39.4K
14:57 11,931.57 11,931.57 11,931.07 11,931.55 19.6K
14:58 11,931.89 11,931.89 11,931.32 11,931.35 14.0K
14:59 11,931.04 11,931.21 11,930.56 11,930.56 25.1K
15:00 11,930.08 11,930.57 11,928.68 11,928.68 30.5K
15:01 11,928.74 11,928.74 11,924.76 11,924.76 62.9K
15:02 11,924.37 11,924.40 11,923.62 11,924.40 23.9K
15:03 11,924.65 11,924.97 11,923.68 11,923.68 19.3K
15:04 11,923.23 11,923.86 11,922.76 11,923.86 45.0K
15:05 11,923.06 11,923.06 11,922.81 11,923.03 26.5K
15:06 11,923.65 11,923.65 11,923.16 11,923.16 25.0K
15:07 11,923.10 11,923.66 11,922.73 11,923.66 20.4K
15:08 11,923.95 11,924.09 11,923.15 11,923.17 43.2K
15:09 11,923.03 11,923.03 11,922.10 11,922.10 16.3K
15:10 11,921.76 11,921.86 11,921.69 11,921.73 56.2K
15:11 11,922.05 11,922.05 11,920.47 11,920.47 34.6K
15:12 11,920.81 11,921.54 11,920.79 11,921.54 17.3K
15:13 11,920.18 11,920.75 11,919.69 11,920.75 24.8K
15:14 11,920.11 11,920.80 11,920.11 11,920.61 16.8K
15:15 11,920.75 11,921.34 11,920.75 11,921.08 21.2K
15:16 11,921.80 11,922.38 11,921.80 11,922.38 37.4K
15:17 11,921.93 11,923.51 11,921.93 11,923.51 36.3K
15:18 11,922.94 11,922.94 11,922.37 11,922.68 44.2K
15:19 11,922.11 11,922.11 11,920.20 11,920.20 77.8K
15:20 11,920.38 11,920.38 11,918.66 11,918.66 34.7K
15:21 11,919.71 11,920.05 11,919.71 11,920.05 46.2K
15:22 11,919.23 11,919.23 11,917.69 11,917.69 43.7K
15:23 11,916.75 11,916.86 11,916.27 11,916.86 31.8K
15:24 11,916.06 11,916.06 11,915.26 11,915.38 35.2K
15:25 11,915.75 11,916.38 11,915.60 11,916.38 35.7K
15:26 11,916.86 11,917.69 11,916.86 11,917.44 59.9K
15:27 11,917.43 11,917.43 11,917.10 11,917.10 34.0K
15:28 11,917.96 11,919.64 11,917.96 11,919.64 85.0K
15:29 11,919.16 11,920.19 11,918.82 11,920.19 38.4K
15:30 11,919.83 11,919.83 11,919.00 11,919.06 59.1K
15:31 11,918.15 11,918.24 11,917.99 11,918.24 42.0K
15:32 11,916.99 11,917.21 11,916.46 11,916.46 57.2K
15:33 11,915.69 11,916.60 11,915.69 11,915.99 49.3K
15:34 11,915.52 11,916.62 11,915.52 11,916.55 41.2K
15:35 11,916.80 11,916.80 11,915.79 11,916.58 37.8K
15:36 11,915.92 11,916.28 11,915.65 11,916.28 76.4K
15:37 11,915.73 11,915.73 11,913.45 11,914.15 39.8K
15:38 11,914.61 11,914.61 11,913.56 11,913.70 43.7K
15:39 11,914.31 11,914.43 11,913.88 11,914.43 50.4K
15:40 11,914.71 11,914.93 11,914.71 11,914.93 39.7K
15:41 11,914.83 11,917.58 11,914.83 11,917.58 58.3K
15:42 11,917.34 11,917.34 11,914.55 11,914.55 156.2K
15:43 11,914.81 11,915.58 11,914.81 11,915.58 47.5K
15:44 11,916.60 11,916.68 11,916.25 11,916.68 61.0K
15:45 11,916.00 11,916.70 11,916.00 11,916.61 67.0K
15:46 11,916.20 11,916.20 11,914.72 11,914.72 49.5K
15:47 11,914.12 11,915.55 11,914.12 11,915.55 83.0K
15:48 11,916.26 11,916.26 11,914.81 11,914.81 58.0K
15:49 11,914.50 11,918.40 11,914.50 11,918.40 70.2K
15:50 11,918.59 11,918.59 11,911.21 11,914.01 349.8K
15:51 11,915.22 11,916.27 11,915.22 11,915.97 140.0K
15:52 11,916.90 11,917.14 11,916.50 11,917.00 158.7K
15:53 11,916.66 11,916.66 11,915.93 11,915.93 163.5K
15:54 11,915.44 11,915.44 11,913.67 11,913.80 160.8K
15:55 11,913.46 11,913.46 11,911.39 11,911.39 271.1K
15:56 11,909.70 11,909.70 11,907.21 11,907.22 310.7K
15:57 11,906.83 11,907.94 11,906.83 11,907.45 216.4K
15:58 11,910.05 11,910.05 11,908.04 11,908.04 288.8K
15:59 11,907.22 11,909.27 11,907.22 11,909.27 365.4K
16:00 11,906.54 11,908.61 11,906.54 11,908.61 17,179.6K
16:01 11,908.61 11,908.61 11,908.61 11,908.61 731.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし