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 11,896.91 11,896.91 11,886.91 11,886.91 6,066.0K
09:31 11,886.40 11,889.50 11,886.40 11,888.25 43.1K
09:32 11,885.61 11,885.92 11,880.98 11,880.98 57.8K
09:33 11,873.29 11,874.92 11,871.78 11,874.46 49.1K
09:34 11,875.79 11,877.87 11,875.79 11,877.23 34.2K
09:35 11,878.36 11,884.38 11,878.36 11,884.38 29.1K
09:36 11,885.17 11,889.29 11,885.17 11,889.29 20.6K
09:37 11,888.94 11,888.94 11,882.92 11,882.92 27.4K
09:38 11,883.11 11,889.39 11,882.98 11,889.39 22.2K
09:39 11,888.93 11,890.84 11,888.24 11,890.84 39.0K
09:40 11,891.14 11,895.44 11,891.14 11,895.44 37.7K
09:41 11,895.58 11,902.30 11,895.58 11,902.30 31.0K
09:42 11,898.02 11,898.02 11,895.34 11,897.53 36.0K
09:43 11,898.86 11,901.98 11,898.72 11,901.98 18.2K
09:44 11,901.42 11,901.42 11,900.48 11,900.48 14.1K
09:45 11,898.73 11,898.97 11,898.29 11,898.29 39.0K
09:46 11,897.02 11,897.02 11,893.69 11,893.69 39.8K
09:47 11,894.77 11,899.46 11,894.77 11,897.14 29.5K
09:48 11,893.29 11,893.29 11,890.85 11,890.85 24.8K
09:49 11,890.69 11,894.56 11,890.69 11,894.56 21.6K
09:50 11,895.34 11,897.72 11,893.95 11,893.95 28.5K
09:51 11,894.76 11,896.26 11,894.76 11,895.93 21.9K
09:52 11,895.05 11,895.62 11,894.23 11,894.23 23.3K
09:53 11,895.67 11,900.86 11,895.67 11,900.86 34.3K
09:54 11,900.50 11,900.85 11,898.32 11,898.32 18.6K
09:55 11,898.95 11,902.83 11,898.95 11,902.83 19.3K
09:56 11,904.16 11,904.35 11,902.07 11,904.35 29.0K
09:57 11,907.94 11,909.50 11,907.14 11,907.14 33.1K
09:58 11,907.06 11,908.66 11,907.06 11,908.66 18.6K
09:59 11,907.29 11,907.29 11,905.90 11,905.90 19.2K
10:00 11,906.35 11,908.21 11,904.14 11,904.60 30.6K
10:01 11,903.28 11,906.22 11,903.28 11,906.10 27.4K
10:02 11,906.32 11,906.32 11,898.65 11,898.65 27.1K
10:03 11,895.75 11,896.41 11,893.42 11,893.42 30.3K
10:04 11,895.43 11,895.43 11,891.54 11,891.54 20.5K
10:05 11,891.76 11,894.79 11,890.70 11,894.79 17.7K
10:06 11,896.98 11,902.99 11,896.98 11,902.99 25.1K
10:07 11,902.74 11,902.74 11,900.22 11,900.22 22.2K
10:08 11,900.60 11,902.31 11,900.60 11,902.31 13.2K
10:09 11,901.98 11,903.47 11,901.98 11,903.47 11.8K
10:10 11,903.52 11,906.05 11,903.52 11,906.05 24.4K
10:11 11,908.69 11,908.69 11,906.71 11,906.71 21.9K
10:12 11,906.42 11,906.42 11,905.60 11,906.07 16.9K
10:13 11,906.12 11,908.14 11,905.74 11,905.85 26.0K
10:14 11,906.26 11,906.72 11,902.77 11,902.77 29.5K
10:15 11,902.86 11,902.92 11,902.46 11,902.92 11.1K
10:16 11,904.20 11,904.88 11,903.82 11,904.09 26.9K
10:17 11,903.69 11,903.79 11,902.29 11,903.79 15.1K
10:18 11,903.98 11,907.03 11,903.98 11,907.03 18.5K
10:19 11,905.61 11,907.49 11,905.61 11,907.49 22.7K
10:20 11,908.75 11,910.45 11,908.75 11,910.24 14.8K
10:21 11,909.76 11,909.76 11,904.16 11,904.16 32.4K
10:22 11,903.60 11,905.36 11,903.60 11,905.15 15.6K
10:23 11,905.58 11,905.58 11,899.34 11,899.34 34.5K
10:24 11,898.97 11,901.74 11,898.97 11,901.74 14.1K
10:25 11,898.80 11,901.64 11,898.80 11,901.27 19.2K
10:26 11,905.04 11,909.02 11,905.04 11,909.02 24.8K
10:27 11,909.35 11,910.25 11,909.03 11,910.25 15.9K
10:28 11,910.07 11,910.07 11,908.61 11,908.61 16.4K
10:29 11,909.06 11,909.06 11,907.92 11,908.40 13.6K
10:30 11,908.47 11,911.38 11,908.47 11,911.38 24.8K
10:31 11,910.37 11,911.58 11,908.94 11,911.58 29.6K
10:32 11,912.16 11,912.16 11,907.85 11,907.85 23.0K
10:33 11,907.79 11,909.45 11,907.79 11,909.45 12.2K
10:34 11,909.12 11,913.76 11,909.12 11,913.76 46.2K
10:35 11,911.89 11,912.79 11,911.01 11,912.79 26.9K
10:36 11,914.56 11,918.54 11,914.56 11,917.02 32.1K
10:37 11,917.75 11,921.40 11,917.75 11,921.40 37.1K
10:38 11,921.23 11,921.51 11,919.17 11,919.17 24.5K
10:39 11,920.09 11,920.74 11,920.09 11,920.74 21.7K
10:40 11,920.70 11,920.70 11,919.16 11,919.25 15.5K
10:41 11,919.61 11,919.61 11,918.87 11,919.32 18.9K
10:42 11,918.78 11,919.34 11,918.45 11,919.34 14.2K
10:43 11,920.33 11,920.36 11,919.72 11,920.36 18.7K
10:44 11,921.87 11,922.48 11,921.70 11,921.70 14.6K
10:45 11,921.51 11,924.37 11,921.51 11,924.37 36.9K
10:46 11,924.70 11,930.66 11,924.70 11,930.66 37.2K
10:47 11,929.48 11,930.79 11,929.48 11,929.73 34.0K
10:48 11,930.00 11,931.69 11,930.00 11,931.13 30.8K
10:49 11,930.77 11,931.27 11,930.77 11,931.27 14.2K
10:50 11,930.74 11,932.94 11,930.74 11,932.94 17.0K
10:51 11,932.94 11,932.94 11,930.40 11,930.40 18.7K
10:52 11,929.83 11,931.35 11,929.83 11,930.52 14.2K
10:53 11,930.28 11,930.59 11,929.83 11,929.83 22.4K
10:54 11,930.05 11,931.16 11,930.05 11,930.54 11.6K
10:55 11,931.72 11,931.72 11,931.28 11,931.58 9.8K
10:56 11,930.77 11,930.77 11,929.66 11,929.66 14.1K
10:57 11,929.76 11,929.76 11,924.94 11,924.94 24.7K
10:58 11,924.86 11,924.86 11,923.44 11,923.83 6.3K
10:59 11,923.74 11,924.72 11,923.27 11,924.72 14.4K
11:00 11,925.03 11,927.18 11,925.03 11,927.18 29.4K
11:01 11,928.11 11,930.18 11,928.11 11,930.10 50.9K
11:02 11,930.01 11,930.04 11,929.83 11,930.04 12.0K
11:03 11,931.08 11,934.18 11,931.08 11,932.61 36.7K
11:04 11,931.88 11,931.88 11,927.83 11,927.83 31.4K
11:05 11,926.77 11,928.09 11,926.29 11,928.09 28.7K
11:06 11,927.78 11,927.78 11,926.33 11,926.33 54.2K
11:07 11,925.95 11,926.54 11,925.60 11,926.54 16.0K
11:08 11,927.46 11,929.92 11,927.46 11,929.92 28.2K
11:09 11,931.04 11,932.39 11,931.04 11,932.39 20.1K
11:10 11,932.35 11,932.86 11,932.28 11,932.52 28.0K
11:11 11,932.14 11,932.53 11,931.04 11,931.04 19.6K
11:12 11,930.97 11,931.66 11,930.97 11,931.40 20.7K
11:13 11,930.21 11,930.21 11,927.55 11,927.67 33.1K
11:14 11,927.96 11,928.22 11,927.32 11,927.32 22.8K
11:15 11,927.87 11,929.27 11,927.87 11,929.27 13.2K
11:16 11,929.34 11,934.44 11,929.34 11,934.44 50.1K
11:17 11,934.31 11,935.17 11,934.24 11,935.04 12.2K
11:18 11,935.18 11,935.18 11,930.87 11,930.87 37.1K
11:19 11,931.77 11,933.84 11,931.77 11,933.72 14.3K
11:20 11,934.27 11,936.09 11,934.27 11,936.09 14.0K
11:21 11,936.22 11,936.22 11,933.18 11,933.18 26.4K
11:22 11,929.94 11,929.94 11,927.61 11,927.75 28.4K
11:23 11,927.28 11,928.87 11,927.28 11,928.87 26.2K
11:24 11,930.71 11,931.31 11,930.71 11,931.31 14.7K
11:25 11,930.68 11,930.68 11,929.63 11,930.11 19.3K
11:26 11,931.04 11,932.19 11,931.04 11,932.19 11.3K
11:27 11,932.30 11,933.63 11,932.30 11,933.05 48.5K
11:28 11,933.22 11,933.22 11,930.67 11,931.33 40.1K
11:29 11,931.63 11,931.80 11,930.85 11,930.85 19.5K
11:30 11,930.18 11,930.18 11,928.45 11,928.57 39.1K
11:31 11,928.43 11,930.75 11,928.36 11,930.75 54.7K
11:32 11,930.58 11,930.58 11,930.42 11,930.50 15.0K
11:33 11,931.66 11,933.01 11,931.66 11,933.01 12.8K
11:34 11,933.30 11,934.67 11,933.30 11,934.67 15.0K
11:35 11,934.33 11,934.36 11,932.77 11,933.92 27.7K
11:36 11,933.45 11,934.14 11,933.45 11,934.14 36.3K
11:37 11,933.22 11,933.22 11,932.27 11,932.27 13.9K
11:38 11,932.90 11,934.67 11,932.90 11,934.67 16.1K
11:39 11,934.77 11,935.33 11,934.77 11,935.33 25.0K
11:40 11,935.17 11,935.72 11,935.17 11,935.72 27.4K
11:41 11,934.83 11,934.83 11,931.62 11,931.62 39.2K
11:42 11,929.69 11,929.95 11,928.00 11,928.00 39.1K
11:43 11,927.54 11,927.54 11,925.41 11,925.41 44.0K
11:44 11,924.70 11,927.23 11,924.70 11,927.23 53.6K
11:45 11,928.26 11,928.84 11,928.14 11,928.84 19.6K
11:46 11,928.52 11,928.84 11,928.33 11,928.84 28.5K
11:47 11,928.97 11,929.68 11,928.97 11,929.68 15.5K
11:48 11,930.15 11,930.15 11,928.72 11,928.72 13.7K
11:49 11,929.28 11,929.28 11,928.46 11,928.46 24.7K
11:50 11,927.86 11,927.86 11,925.51 11,925.64 14.6K
11:51 11,926.16 11,926.16 11,925.15 11,925.24 10.6K
11:52 11,924.90 11,925.74 11,924.90 11,925.63 28.3K
11:53 11,925.61 11,927.10 11,925.61 11,927.10 10.1K
11:54 11,927.07 11,927.07 11,924.79 11,924.79 14.6K
11:55 11,924.86 11,928.20 11,924.86 11,928.20 10.2K
11:56 11,928.05 11,928.32 11,927.91 11,928.12 20.9K
11:57 11,927.65 11,927.65 11,926.54 11,926.54 15.5K
11:58 11,926.67 11,926.67 11,925.14 11,925.14 14.5K
11:59 11,925.59 11,925.97 11,925.59 11,925.89 9.2K
12:00 11,925.11 11,925.50 11,922.52 11,922.52 31.7K
12:01 11,922.79 11,923.83 11,922.79 11,923.18 20.0K
12:02 11,922.79 11,922.79 11,920.95 11,920.95 16.1K
12:03 11,920.98 11,920.98 11,919.34 11,919.34 20.7K
12:04 11,920.29 11,921.69 11,920.29 11,921.69 10.9K
12:05 11,921.83 11,922.08 11,921.83 11,921.89 8.7K
12:06 11,921.88 11,922.62 11,921.88 11,922.62 18.7K
12:07 11,923.01 11,923.64 11,923.01 11,923.63 10.0K
12:08 11,923.95 11,927.54 11,923.95 11,927.54 14.4K
12:09 11,927.55 11,927.55 11,927.13 11,927.13 21.4K
12:10 11,927.26 11,927.63 11,927.21 11,927.63 19.2K
12:11 11,928.53 11,928.84 11,928.53 11,928.84 8.1K
12:12 11,928.51 11,932.07 11,928.21 11,932.07 21.7K
12:13 11,931.71 11,933.23 11,931.71 11,933.00 20.1K
12:14 11,932.01 11,932.90 11,932.01 11,932.89 20.3K
12:15 11,932.67 11,933.04 11,932.00 11,932.00 8.7K
12:16 11,931.90 11,931.90 11,930.81 11,930.81 14.2K
12:17 11,929.80 11,931.31 11,929.80 11,931.31 15.7K
12:18 11,931.47 11,932.97 11,931.47 11,932.97 15.1K
12:19 11,933.50 11,933.97 11,932.98 11,933.97 34.4K
12:20 11,933.83 11,933.83 11,932.21 11,932.21 25.5K
12:21 11,932.11 11,932.22 11,931.60 11,932.22 10.6K
12:22 11,932.34 11,932.70 11,932.34 11,932.55 10.5K
12:23 11,932.47 11,933.34 11,932.47 11,933.17 17.8K
12:24 11,934.86 11,935.00 11,934.45 11,934.45 15.7K
12:25 11,935.16 11,935.16 11,934.30 11,935.00 17.1K
12:26 11,935.10 11,935.44 11,934.81 11,935.44 23.5K
12:27 11,936.18 11,938.89 11,936.18 11,937.85 33.5K
12:28 11,938.04 11,938.49 11,937.09 11,937.09 12.2K
12:29 11,936.77 11,936.77 11,935.71 11,935.87 14.2K
12:30 11,935.88 11,935.88 11,935.18 11,935.18 11.6K
12:31 11,934.97 11,935.88 11,934.97 11,935.75 5.7K
12:32 11,935.21 11,935.33 11,934.62 11,934.62 19.8K
12:33 11,935.15 11,935.21 11,934.69 11,934.69 12.0K
12:34 11,934.91 11,935.03 11,934.81 11,934.83 21.2K
12:35 11,934.88 11,934.88 11,934.00 11,934.27 6.8K
12:36 11,933.69 11,934.64 11,933.35 11,934.64 7.6K
12:37 11,933.83 11,934.34 11,933.68 11,934.28 17.9K
12:38 11,934.28 11,934.67 11,934.28 11,934.34 8.3K
12:39 11,934.50 11,934.58 11,934.36 11,934.47 19.6K
12:40 11,934.53 11,934.68 11,934.30 11,934.42 11.3K
12:41 11,934.40 11,934.95 11,934.38 11,934.95 23.0K
12:42 11,935.60 11,936.22 11,935.60 11,936.22 16.8K
12:43 11,935.67 11,935.67 11,934.72 11,934.72 13.6K
12:44 11,934.66 11,935.45 11,934.66 11,935.37 5.0K
12:45 11,936.17 11,937.87 11,936.17 11,936.36 40.2K
12:46 11,936.37 11,936.87 11,936.18 11,936.87 7.4K
12:47 11,937.19 11,937.19 11,936.62 11,937.14 17.1K
12:48 11,938.03 11,938.03 11,937.72 11,937.80 13.7K
12:49 11,938.69 11,938.72 11,938.22 11,938.22 22.0K
12:50 11,938.08 11,939.30 11,937.95 11,939.30 10.0K
12:51 11,939.40 11,939.91 11,938.90 11,939.91 18.2K
12:52 11,940.18 11,941.79 11,940.18 11,941.79 14.8K
12:53 11,941.91 11,942.89 11,941.91 11,942.89 18.7K
12:54 11,942.43 11,942.43 11,941.02 11,941.02 23.8K
12:55 11,941.15 11,942.53 11,941.15 11,942.39 25.4K
12:56 11,946.71 11,947.26 11,946.71 11,947.10 49.6K
12:57 11,947.16 11,948.66 11,947.16 11,948.66 20.1K
12:58 11,949.06 11,949.13 11,948.76 11,948.76 12.2K
12:59 11,949.34 11,949.34 11,949.19 11,949.30 8.0K
13:00 11,949.08 11,949.38 11,948.46 11,948.46 78.7K
13:01 11,948.97 11,953.47 11,948.97 11,953.47 64.6K
13:02 11,953.96 11,954.09 11,952.78 11,953.22 14.3K
13:03 11,953.14 11,953.14 11,952.54 11,952.54 16.3K
13:04 11,952.78 11,953.55 11,952.78 11,953.55 10.2K
13:05 11,953.67 11,953.67 11,952.76 11,952.82 24.5K
13:06 11,953.86 11,953.86 11,953.27 11,953.34 17.0K
13:07 11,953.30 11,953.34 11,953.07 11,953.34 29.5K
13:08 11,953.85 11,953.85 11,953.53 11,953.53 12.5K
13:09 11,953.24 11,953.98 11,953.24 11,953.98 9.8K
13:10 11,953.98 11,955.39 11,953.61 11,955.39 9.0K
13:11 11,954.85 11,956.66 11,954.85 11,956.66 27.1K
13:12 11,956.72 11,956.78 11,955.56 11,955.56 15.6K
13:13 11,955.55 11,955.91 11,955.55 11,955.76 19.7K
13:14 11,956.37 11,956.50 11,956.35 11,956.50 24.3K
13:15 11,956.55 11,957.66 11,956.12 11,957.66 18.1K
13:16 11,957.71 11,957.71 11,956.85 11,957.31 11.9K
13:17 11,956.75 11,956.75 11,955.53 11,955.53 20.8K
13:18 11,954.72 11,955.44 11,954.72 11,955.37 9.6K
13:19 11,956.11 11,957.11 11,956.11 11,957.07 13.0K
13:20 11,957.07 11,957.15 11,956.66 11,957.15 18.2K
13:21 11,956.94 11,957.88 11,956.94 11,957.88 15.3K
13:22 11,958.21 11,959.82 11,958.21 11,959.82 26.0K
13:23 11,959.91 11,960.59 11,958.78 11,958.78 46.4K
13:24 11,957.83 11,958.65 11,957.83 11,958.43 29.0K
13:25 11,958.58 11,961.48 11,958.58 11,961.48 27.5K
13:26 11,962.22 11,962.22 11,961.71 11,961.71 44.6K
13:27 11,960.93 11,960.93 11,959.63 11,959.69 20.5K
13:28 11,959.29 11,960.23 11,959.29 11,960.23 8.6K
13:29 11,960.10 11,960.10 11,959.14 11,959.37 9.4K
13:30 11,959.14 11,959.62 11,959.14 11,959.62 15.5K
13:31 11,958.66 11,958.91 11,958.34 11,958.34 11.8K
13:32 11,958.16 11,958.56 11,958.16 11,958.56 25.4K
13:33 11,958.62 11,960.39 11,958.62 11,959.25 21.7K
13:34 11,959.05 11,959.05 11,958.77 11,958.77 1.7K
13:35 11,958.69 11,958.89 11,958.69 11,958.89 3.5K
13:36 11,958.62 11,958.73 11,958.27 11,958.27 5.1K
13:37 11,959.03 11,959.64 11,959.03 11,959.51 18.4K
13:38 11,959.54 11,959.54 11,958.96 11,959.42 11.0K
13:39 11,959.54 11,959.54 11,958.08 11,958.08 57.1K
13:40 11,958.07 11,958.08 11,957.07 11,957.07 24.6K
13:41 11,956.68 11,957.38 11,956.68 11,957.38 9.8K
13:42 11,957.69 11,957.89 11,957.49 11,957.89 7.1K
13:43 11,957.54 11,958.17 11,957.54 11,958.17 5.6K
13:44 11,958.14 11,959.44 11,958.14 11,959.29 9.8K
13:45 11,959.26 11,960.49 11,959.26 11,960.49 34.0K
13:46 11,960.35 11,961.19 11,960.28 11,961.19 16.0K
13:47 11,961.12 11,961.28 11,960.82 11,961.28 11.2K
13:48 11,961.85 11,962.85 11,961.85 11,962.85 17.8K
13:49 11,962.85 11,962.98 11,962.55 11,962.57 57.1K
13:50 11,962.55 11,962.55 11,961.21 11,961.21 18.8K
13:51 11,961.56 11,961.58 11,961.12 11,961.12 12.4K
13:52 11,960.46 11,960.77 11,960.42 11,960.42 26.7K
13:53 11,961.93 11,961.93 11,961.06 11,961.49 44.8K
13:54 11,961.49 11,961.60 11,960.61 11,960.61 18.5K
13:55 11,960.56 11,960.56 11,959.91 11,959.91 5.9K
13:56 11,959.78 11,959.89 11,957.58 11,957.58 21.3K
13:57 11,956.71 11,956.71 11,954.86 11,954.86 17.4K
13:58 11,954.21 11,956.18 11,954.21 11,956.18 44.1K
13:59 11,956.22 11,957.22 11,956.04 11,956.04 14.4K
14:00 11,955.78 11,955.78 11,955.35 11,955.72 34.3K
14:01 11,958.09 11,958.09 11,956.04 11,956.04 23.0K
14:02 11,956.09 11,957.23 11,956.09 11,956.34 13.7K
14:03 11,954.98 11,954.98 11,953.98 11,953.98 9.3K
14:04 11,953.57 11,953.66 11,953.57 11,953.66 27.6K
14:05 11,953.89 11,955.81 11,953.34 11,955.81 19.5K
14:06 11,955.41 11,955.41 11,954.12 11,954.12 18.4K
14:07 11,953.90 11,954.45 11,953.90 11,954.25 19.2K
14:08 11,954.05 11,954.05 11,953.09 11,953.09 17.7K
14:09 11,953.17 11,953.68 11,953.17 11,953.42 19.0K
14:10 11,951.98 11,954.31 11,951.98 11,953.80 36.7K
14:11 11,953.41 11,953.65 11,953.27 11,953.27 8.6K
14:12 11,954.10 11,954.10 11,953.67 11,953.94 17.4K
14:13 11,953.85 11,955.33 11,953.85 11,955.33 24.7K
14:14 11,955.00 11,955.00 11,953.90 11,954.07 8.2K
14:15 11,953.97 11,954.27 11,953.71 11,954.27 21.6K
14:16 11,954.46 11,954.46 11,953.86 11,954.05 25.3K
14:17 11,953.99 11,953.99 11,953.65 11,953.66 13.7K
14:18 11,953.55 11,954.70 11,953.34 11,954.70 13.0K
14:19 11,955.24 11,955.24 11,953.93 11,953.93 21.6K
14:20 11,953.79 11,954.08 11,953.79 11,954.04 12.8K
14:21 11,953.63 11,954.66 11,953.45 11,954.66 20.0K
14:22 11,954.31 11,954.31 11,954.07 11,954.13 36.0K
14:23 11,953.92 11,954.81 11,953.92 11,954.81 25.8K
14:24 11,954.62 11,954.62 11,953.48 11,953.48 12.1K
14:25 11,953.04 11,953.12 11,952.91 11,952.91 9.8K
14:26 11,952.84 11,952.96 11,952.48 11,952.69 54.2K
14:27 11,953.90 11,955.54 11,953.90 11,955.40 20.4K
14:28 11,955.29 11,955.29 11,953.37 11,953.37 30.7K
14:29 11,953.70 11,954.41 11,953.70 11,954.41 10.5K
14:30 11,954.21 11,954.40 11,953.79 11,953.79 18.0K
14:31 11,953.92 11,954.35 11,953.91 11,954.35 23.3K
14:32 11,954.79 11,954.79 11,954.52 11,954.58 15.0K
14:33 11,954.55 11,955.55 11,954.55 11,955.55 11.0K
14:34 11,955.83 11,956.06 11,955.78 11,955.96 9.6K
14:35 11,955.91 11,956.87 11,955.48 11,956.87 27.8K
14:36 11,957.21 11,958.45 11,957.21 11,958.45 15.3K
14:37 11,958.92 11,960.02 11,958.92 11,960.02 16.8K
14:38 11,959.93 11,960.29 11,959.52 11,959.52 25.2K
14:39 11,959.85 11,961.82 11,959.85 11,961.82 28.5K
14:40 11,961.72 11,961.76 11,961.20 11,961.20 16.8K
14:41 11,961.13 11,961.37 11,961.13 11,961.37 22.5K
14:42 11,961.62 11,962.73 11,961.61 11,962.73 17.6K
14:43 11,962.89 11,962.89 11,961.82 11,962.03 37.8K
14:44 11,962.83 11,963.33 11,962.74 11,962.74 23.2K
14:45 11,962.52 11,964.16 11,962.52 11,964.16 18.5K
14:46 11,964.40 11,965.33 11,963.73 11,963.73 38.3K
14:47 11,963.65 11,964.76 11,963.65 11,964.76 14.1K
14:48 11,964.93 11,965.15 11,963.71 11,963.71 44.8K
14:49 11,963.58 11,964.63 11,963.58 11,964.63 8.6K
14:50 11,964.94 11,966.57 11,964.94 11,966.57 20.2K
14:51 11,966.38 11,966.51 11,965.88 11,966.51 16.0K
14:52 11,964.45 11,964.45 11,964.00 11,964.20 43.8K
14:53 11,964.20 11,964.68 11,964.20 11,964.48 27.6K
14:54 11,965.03 11,965.74 11,965.03 11,965.74 12.3K
14:55 11,966.08 11,966.39 11,966.08 11,966.39 7.3K
14:56 11,966.11 11,966.11 11,964.41 11,965.07 43.6K
14:57 11,965.15 11,965.15 11,964.18 11,964.18 8.1K
14:58 11,964.26 11,964.44 11,964.06 11,964.44 15.3K
14:59 11,964.60 11,964.66 11,964.51 11,964.66 8.6K
15:00 11,964.53 11,966.68 11,964.53 11,966.68 19.8K
15:01 11,966.73 11,966.86 11,966.73 11,966.86 18.6K
15:02 11,967.18 11,968.33 11,967.18 11,968.33 22.4K
15:03 11,967.56 11,969.54 11,967.56 11,969.54 31.8K
15:04 11,969.41 11,969.41 11,968.03 11,968.03 16.9K
15:05 11,967.89 11,971.29 11,967.89 11,971.21 41.8K
15:06 11,971.08 11,971.08 11,970.07 11,970.27 13.9K
15:07 11,970.15 11,971.20 11,969.81 11,971.20 37.6K
15:08 11,970.59 11,970.59 11,967.01 11,967.11 24.9K
15:09 11,966.61 11,967.02 11,966.61 11,966.87 28.6K
15:10 11,967.02 11,967.27 11,966.49 11,967.27 15.8K
15:11 11,966.78 11,967.04 11,966.78 11,966.89 15.5K
15:12 11,966.71 11,966.71 11,966.22 11,966.25 22.6K
15:13 11,965.72 11,966.04 11,965.02 11,965.02 38.6K
15:14 11,965.29 11,965.66 11,965.19 11,965.39 18.1K
15:15 11,966.32 11,966.32 11,964.92 11,964.92 18.6K
15:16 11,965.50 11,965.84 11,965.48 11,965.59 42.7K
15:17 11,966.08 11,966.80 11,966.08 11,966.20 21.0K
15:18 11,966.53 11,966.53 11,965.72 11,965.72 24.6K
15:19 11,966.03 11,966.03 11,964.82 11,964.82 22.3K
15:20 11,964.67 11,964.72 11,964.38 11,964.38 20.9K
15:21 11,964.23 11,964.23 11,962.75 11,963.17 18.0K
15:22 11,963.86 11,964.41 11,963.86 11,964.20 17.9K
15:23 11,965.21 11,965.33 11,964.69 11,965.33 29.4K
15:24 11,965.29 11,965.49 11,964.66 11,964.66 19.2K
15:25 11,962.65 11,964.09 11,962.65 11,963.47 38.9K
15:26 11,962.84 11,963.68 11,962.84 11,963.08 15.2K
15:27 11,962.92 11,962.92 11,962.63 11,962.73 15.6K
15:28 11,962.32 11,962.32 11,960.24 11,960.24 25.0K
15:29 11,962.02 11,962.02 11,960.51 11,960.51 30.6K
15:30 11,960.46 11,960.59 11,959.63 11,959.63 29.7K
15:31 11,958.65 11,960.18 11,958.65 11,960.03 33.9K
15:32 11,959.74 11,959.74 11,958.99 11,959.48 31.9K
15:33 11,959.63 11,959.72 11,958.66 11,958.66 37.5K
15:34 11,958.33 11,958.33 11,957.39 11,957.76 68.0K
15:35 11,957.97 11,958.12 11,957.96 11,958.12 32.6K
15:36 11,958.86 11,958.86 11,957.74 11,957.74 33.5K
15:37 11,958.50 11,959.38 11,958.32 11,959.38 21.1K
15:38 11,959.49 11,959.49 11,958.41 11,958.41 32.8K
15:39 11,958.44 11,958.88 11,958.24 11,958.88 32.4K
15:40 11,958.96 11,960.30 11,958.96 11,960.02 23.5K
15:41 11,960.70 11,960.70 11,960.51 11,960.55 38.1K
15:42 11,960.26 11,961.57 11,960.26 11,961.57 51.2K
15:43 11,961.53 11,962.56 11,961.53 11,962.43 50.0K
15:44 11,963.23 11,963.23 11,962.52 11,962.52 56.4K
15:45 11,962.95 11,965.22 11,962.50 11,965.22 71.1K
15:46 11,964.98 11,965.05 11,963.79 11,963.79 33.9K
15:47 11,964.15 11,964.15 11,963.57 11,963.57 33.4K
15:48 11,962.63 11,964.41 11,962.63 11,964.41 128.4K
15:49 11,964.82 11,964.82 11,964.00 11,964.54 76.4K
15:50 11,965.42 11,965.42 11,961.97 11,963.79 154.7K
15:51 11,962.98 11,963.15 11,961.77 11,961.77 59.4K
15:52 11,960.95 11,960.95 11,959.48 11,959.51 117.2K
15:53 11,957.88 11,958.45 11,957.88 11,958.45 70.0K
15:54 11,958.57 11,958.57 11,956.44 11,956.57 91.4K
15:55 11,955.95 11,955.95 11,953.72 11,953.72 162.7K
15:56 11,956.50 11,958.33 11,956.50 11,958.33 233.7K
15:57 11,958.87 11,959.00 11,958.64 11,958.64 168.4K
15:58 11,957.50 11,957.72 11,957.50 11,957.66 163.0K
15:59 11,957.91 11,959.66 11,957.91 11,959.66 290.4K
16:00 11,959.99 11,960.86 11,959.99 11,960.86 20,195.6K
16:01 11,960.86 11,960.86 11,960.86 11,960.86 5.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし