S

TRGSPTS40
🏛️ カナダ →
12,872.26
最終更新: 2025-10-01
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 11,823.05 11,842.73 11,823.05 11,833.53 303.4K
09:31 11,825.85 11,834.26 11,825.85 11,832.09 111.4K
09:32 11,837.90 11,843.41 11,837.90 11,839.05 66.1K
09:33 11,840.81 11,841.32 11,837.19 11,841.32 69.1K
09:34 11,842.13 11,844.86 11,842.13 11,844.86 31.4K
09:35 11,842.89 11,855.99 11,842.89 11,855.99 59.5K
09:36 11,858.44 11,858.44 11,854.36 11,854.36 63.9K
09:37 11,855.95 11,855.95 11,852.27 11,852.27 46.1K
09:38 11,849.49 11,851.67 11,837.76 11,837.76 95.3K
09:39 11,838.20 11,840.06 11,837.99 11,840.06 14.4K
09:40 11,841.83 11,847.79 11,841.83 11,847.79 54.9K
09:41 11,847.75 11,847.75 11,840.52 11,840.52 57.9K
09:42 11,841.06 11,848.36 11,841.06 11,848.36 46.7K
09:43 11,850.81 11,853.08 11,849.27 11,853.08 25.5K
09:44 11,857.15 11,857.15 11,852.54 11,852.54 46.6K
09:45 11,853.03 11,864.73 11,853.03 11,864.73 65.7K
09:46 11,862.81 11,862.81 11,861.01 11,861.12 54.1K
09:47 11,860.78 11,865.23 11,860.78 11,865.23 58.9K
09:48 11,865.68 11,867.02 11,865.16 11,866.49 64.6K
09:49 11,867.86 11,876.27 11,867.86 11,876.27 108.7K
09:50 11,875.84 11,875.84 11,867.13 11,871.35 56.6K
09:51 11,865.21 11,866.83 11,852.67 11,852.67 64.0K
09:52 11,854.40 11,858.94 11,854.40 11,858.94 29.7K
09:53 11,861.28 11,864.62 11,861.28 11,864.62 42.0K
09:54 11,866.57 11,873.25 11,866.57 11,873.25 75.4K
09:55 11,873.37 11,878.69 11,873.37 11,877.83 96.5K
09:56 11,868.41 11,875.12 11,868.41 11,875.12 64.2K
09:57 11,872.35 11,873.21 11,864.13 11,866.51 49.6K
09:58 11,865.00 11,868.08 11,864.52 11,868.08 35.3K
09:59 11,868.92 11,870.53 11,867.38 11,867.38 28.9K
10:00 11,866.93 11,871.66 11,866.93 11,869.86 69.2K
10:01 11,872.89 11,874.62 11,868.74 11,868.74 54.3K
10:02 11,870.53 11,870.71 11,868.38 11,868.38 31.5K
10:03 11,872.62 11,873.80 11,871.35 11,873.80 25.9K
10:04 11,873.64 11,881.45 11,873.64 11,881.45 34.6K
10:05 11,883.54 11,891.47 11,883.54 11,891.47 47.3K
10:06 11,889.72 11,890.89 11,889.72 11,890.89 49.9K
10:07 11,888.04 11,889.61 11,888.04 11,889.61 44.9K
10:08 11,890.13 11,891.90 11,887.69 11,887.73 91.3K
10:09 11,889.19 11,891.22 11,889.19 11,891.04 32.6K
10:10 11,890.60 11,891.57 11,890.60 11,891.57 33.0K
10:11 11,890.04 11,890.04 11,886.34 11,886.66 43.4K
10:12 11,886.39 11,886.39 11,881.65 11,881.65 22.9K
10:13 11,882.72 11,884.12 11,879.65 11,879.65 26.9K
10:14 11,881.24 11,881.24 11,871.83 11,871.83 36.8K
10:15 11,872.76 11,872.76 11,870.02 11,870.02 70.9K
10:16 11,865.60 11,865.68 11,861.94 11,865.68 113.3K
10:17 11,864.32 11,864.32 11,859.83 11,859.83 106.4K
10:18 11,859.83 11,859.83 11,857.95 11,858.34 33.3K
10:19 11,860.17 11,865.67 11,860.17 11,865.67 61.6K
10:20 11,865.51 11,869.61 11,865.51 11,869.61 30.0K
10:21 11,867.80 11,867.80 11,861.25 11,861.25 45.3K
10:22 11,861.25 11,861.25 11,860.82 11,861.10 19.7K
10:23 11,857.91 11,857.91 11,849.53 11,849.53 90.9K
10:24 11,848.85 11,848.85 11,843.58 11,845.10 81.5K
10:25 11,846.98 11,846.98 11,844.50 11,844.50 26.0K
10:26 11,844.22 11,847.93 11,843.89 11,843.89 53.3K
10:27 11,846.18 11,848.30 11,846.09 11,848.30 35.8K
10:28 11,848.25 11,854.78 11,848.25 11,854.78 32.3K
10:29 11,854.56 11,855.40 11,851.14 11,853.13 42.3K
10:30 11,855.22 11,855.22 11,850.88 11,850.88 29.0K
10:31 11,851.87 11,861.26 11,851.87 11,861.26 39.5K
10:32 11,859.62 11,860.13 11,858.61 11,858.99 31.7K
10:33 11,858.99 11,858.99 11,854.81 11,854.81 30.1K
10:34 11,855.86 11,856.73 11,855.59 11,856.06 18.3K
10:35 11,856.38 11,861.46 11,856.38 11,861.46 30.9K
10:36 11,863.96 11,866.16 11,863.96 11,866.16 38.6K
10:37 11,871.76 11,871.76 11,867.66 11,867.66 59.8K
10:38 11,870.00 11,875.78 11,870.00 11,875.78 41.4K
10:39 11,873.75 11,879.40 11,873.75 11,879.40 51.2K
10:40 11,877.95 11,877.95 11,875.72 11,875.72 28.6K
10:41 11,875.94 11,879.40 11,875.94 11,878.52 37.7K
10:42 11,880.44 11,880.44 11,877.86 11,878.38 27.7K
10:43 11,873.98 11,877.22 11,873.98 11,875.97 46.1K
10:44 11,875.92 11,877.27 11,875.92 11,877.27 40.2K
10:45 11,877.27 11,878.51 11,876.10 11,878.51 26.2K
10:46 11,880.77 11,884.65 11,880.77 11,883.71 47.6K
10:47 11,883.71 11,887.00 11,883.71 11,886.67 35.9K
10:48 11,886.46 11,886.46 11,883.75 11,883.75 19.3K
10:49 11,883.62 11,883.62 11,882.77 11,882.77 14.8K
10:50 11,882.20 11,882.20 11,877.97 11,877.97 34.8K
10:51 11,879.41 11,881.54 11,879.41 11,881.48 42.2K
10:52 11,881.98 11,881.98 11,879.98 11,879.98 20.5K
10:53 11,879.98 11,885.22 11,879.98 11,883.86 39.3K
10:54 11,883.86 11,883.86 11,880.84 11,882.59 42.2K
10:55 11,884.47 11,886.46 11,884.47 11,886.46 56.7K
10:56 11,885.44 11,886.01 11,885.44 11,886.01 24.1K
10:57 11,885.05 11,886.11 11,885.05 11,885.46 26.1K
10:58 11,885.64 11,887.60 11,885.64 11,887.60 35.0K
10:59 11,885.78 11,886.57 11,885.78 11,886.57 38.4K
11:00 11,886.15 11,886.15 11,883.48 11,883.48 39.9K
11:01 11,883.11 11,885.41 11,882.41 11,885.41 43.2K
11:02 11,883.03 11,883.03 11,882.52 11,882.79 33.6K
11:03 11,882.63 11,882.63 11,879.18 11,879.18 30.1K
11:04 11,880.08 11,880.08 11,877.39 11,877.39 24.3K
11:05 11,876.52 11,876.52 11,876.09 11,876.28 39.3K
11:06 11,877.30 11,877.77 11,876.18 11,876.18 41.0K
11:07 11,876.18 11,876.45 11,875.87 11,876.26 42.0K
11:08 11,872.38 11,874.24 11,872.38 11,874.24 26.4K
11:09 11,876.48 11,876.48 11,875.42 11,876.34 33.8K
11:10 11,876.34 11,876.40 11,875.63 11,876.40 36.6K
11:11 11,874.17 11,874.17 11,870.01 11,870.01 35.7K
11:12 11,869.84 11,869.84 11,865.40 11,865.40 24.5K
11:13 11,862.61 11,863.12 11,862.37 11,862.50 18.9K
11:14 11,862.56 11,866.77 11,862.26 11,866.77 34.6K
11:15 11,867.89 11,869.26 11,867.89 11,868.14 31.3K
11:16 11,868.21 11,870.22 11,868.21 11,870.22 26.7K
11:17 11,871.35 11,875.20 11,871.35 11,875.20 38.1K
11:18 11,875.20 11,875.49 11,875.18 11,875.18 13.4K
11:19 11,875.41 11,877.27 11,875.41 11,875.69 42.2K
11:20 11,876.02 11,877.25 11,876.02 11,877.25 53.6K
11:21 11,876.35 11,877.17 11,876.28 11,877.17 46.7K
11:22 11,876.69 11,879.55 11,876.69 11,879.45 18.3K
11:23 11,877.92 11,879.23 11,877.86 11,879.23 26.4K
11:24 11,879.23 11,879.23 11,876.36 11,876.36 24.3K
11:25 11,876.36 11,878.68 11,876.36 11,878.68 10.3K
11:26 11,878.28 11,879.74 11,878.28 11,878.83 20.0K
11:27 11,878.80 11,878.80 11,876.68 11,877.36 38.6K
11:28 11,877.36 11,877.36 11,876.56 11,876.56 10.7K
11:29 11,876.94 11,878.84 11,876.94 11,877.80 34.4K
11:30 11,876.83 11,880.34 11,876.83 11,880.34 33.5K
11:31 11,881.41 11,884.45 11,881.41 11,883.93 41.5K
11:32 11,883.88 11,884.46 11,883.04 11,883.04 32.8K
11:33 11,882.53 11,883.05 11,882.03 11,883.05 27.3K
11:34 11,882.75 11,882.75 11,880.85 11,880.85 22.6K
11:35 11,880.00 11,883.82 11,880.00 11,883.82 69.8K
11:36 11,883.82 11,883.82 11,882.06 11,882.06 21.4K
11:37 11,880.07 11,880.07 11,878.02 11,878.02 28.6K
11:38 11,876.13 11,876.13 11,875.32 11,875.32 66.2K
11:39 11,875.32 11,875.32 11,874.63 11,875.11 25.9K
11:40 11,875.41 11,875.46 11,868.22 11,868.22 79.6K
11:41 11,873.66 11,877.72 11,873.66 11,877.72 63.0K
11:42 11,878.46 11,880.04 11,878.46 11,880.04 21.4K
11:43 11,880.82 11,880.82 11,877.84 11,877.84 23.6K
11:44 11,877.16 11,877.16 11,875.63 11,875.63 24.0K
11:45 11,876.83 11,877.23 11,876.83 11,877.11 20.1K
11:46 11,877.67 11,881.81 11,877.67 11,881.81 23.0K
11:47 11,881.71 11,883.13 11,881.71 11,882.25 14.6K
11:48 11,880.75 11,880.75 11,878.79 11,878.79 22.5K
11:49 11,878.20 11,878.20 11,876.93 11,876.93 21.6K
11:50 11,876.93 11,877.50 11,876.93 11,877.14 21.8K
11:51 11,879.27 11,882.50 11,879.27 11,882.50 33.2K
11:52 11,882.50 11,884.92 11,882.50 11,884.92 20.7K
11:53 11,884.99 11,884.99 11,883.44 11,883.44 39.0K
11:54 11,884.08 11,886.32 11,884.08 11,886.32 59.2K
11:55 11,885.86 11,885.86 11,884.04 11,884.97 50.7K
11:56 11,884.24 11,884.24 11,878.97 11,878.97 68.6K
11:57 11,878.97 11,879.87 11,878.97 11,879.42 37.4K
11:58 11,880.77 11,882.00 11,880.77 11,881.38 38.5K
11:59 11,881.38 11,881.38 11,879.68 11,880.33 17.5K
12:00 11,881.13 11,881.13 11,880.07 11,880.07 32.3K
12:01 11,880.07 11,880.07 11,877.34 11,877.34 17.7K
12:02 11,880.01 11,880.15 11,880.01 11,880.15 23.7K
12:03 11,879.25 11,880.72 11,879.25 11,880.60 15.4K
12:04 11,880.60 11,880.60 11,878.82 11,878.82 31.9K
12:05 11,878.71 11,879.14 11,878.71 11,878.83 20.1K
12:06 11,878.83 11,880.05 11,878.16 11,880.05 24.1K
12:07 11,879.53 11,881.27 11,879.53 11,881.27 21.9K
12:08 11,882.91 11,882.91 11,881.42 11,881.42 20.9K
12:09 11,881.89 11,881.89 11,879.52 11,879.52 24.5K
12:10 11,879.67 11,879.67 11,876.47 11,876.47 31.3K
12:11 11,876.15 11,876.39 11,876.15 11,876.39 15.0K
12:12 11,876.73 11,876.73 11,875.37 11,875.37 12.1K
12:13 11,874.24 11,874.24 11,868.94 11,868.94 40.2K
12:14 11,868.94 11,869.39 11,868.02 11,869.39 23.8K
12:15 11,869.86 11,870.20 11,867.32 11,867.32 27.4K
12:16 11,867.08 11,867.08 11,865.57 11,865.57 19.0K
12:17 11,865.39 11,865.39 11,862.61 11,863.18 18.4K
12:18 11,863.27 11,863.36 11,862.87 11,863.36 9.8K
12:19 11,863.69 11,864.09 11,862.98 11,862.98 11.7K
12:20 11,864.66 11,864.83 11,863.64 11,864.73 21.1K
12:21 11,867.09 11,867.09 11,866.04 11,866.04 33.1K
12:22 11,864.85 11,865.00 11,864.59 11,864.81 36.4K
12:23 11,864.39 11,866.13 11,864.39 11,866.13 12.1K
12:24 11,866.73 11,867.48 11,866.73 11,866.77 14.0K
12:25 11,866.86 11,867.99 11,866.86 11,867.51 17.3K
12:26 11,866.66 11,866.66 11,866.52 11,866.52 19.0K
12:27 11,866.47 11,870.18 11,866.47 11,870.05 24.9K
12:28 11,869.54 11,869.54 11,867.84 11,868.00 18.1K
12:29 11,868.36 11,868.36 11,866.66 11,866.66 20.5K
12:30 11,866.30 11,866.78 11,864.51 11,864.51 23.8K
12:31 11,863.24 11,864.94 11,863.24 11,864.94 22.2K
12:32 11,864.38 11,864.38 11,862.44 11,862.44 14.4K
12:33 11,862.76 11,863.08 11,862.76 11,862.99 12.3K
12:34 11,862.54 11,862.54 11,862.02 11,862.02 19.5K
12:35 11,862.89 11,864.05 11,862.89 11,863.99 28.3K
12:36 11,865.72 11,867.94 11,865.72 11,867.94 25.5K
12:37 11,870.14 11,872.11 11,870.14 11,871.27 29.2K
12:38 11,870.93 11,871.46 11,869.66 11,869.66 21.9K
12:39 11,869.18 11,869.67 11,868.90 11,868.90 25.9K
12:40 11,869.60 11,869.74 11,868.56 11,868.56 11.2K
12:41 11,867.94 11,867.94 11,865.90 11,866.46 17.5K
12:42 11,866.38 11,866.40 11,863.88 11,863.88 29.5K
12:43 11,863.44 11,863.44 11,859.37 11,859.37 22.6K
12:44 11,860.03 11,860.03 11,857.42 11,857.42 24.4K
12:45 11,857.39 11,857.39 11,855.73 11,857.33 25.6K
12:46 11,856.20 11,856.20 11,854.08 11,854.08 17.2K
12:47 11,851.47 11,851.47 11,848.74 11,848.74 48.1K
12:48 11,847.86 11,847.86 11,847.35 11,847.70 24.4K
12:49 11,847.86 11,848.36 11,847.86 11,848.34 16.8K
12:50 11,847.98 11,847.98 11,845.49 11,845.49 19.5K
12:51 11,846.27 11,847.38 11,846.14 11,846.87 29.2K
12:52 11,846.81 11,847.09 11,846.81 11,847.09 6.4K
12:53 11,846.94 11,847.81 11,846.75 11,847.81 20.9K
12:54 11,849.01 11,849.82 11,849.01 11,849.07 24.4K
12:55 11,849.07 11,849.95 11,849.03 11,849.95 6.9K
12:56 11,850.02 11,850.02 11,848.90 11,849.50 18.1K
12:57 11,848.89 11,848.89 11,846.93 11,846.93 16.5K
12:58 11,846.40 11,846.46 11,846.12 11,846.46 6.1K
12:59 11,845.54 11,845.54 11,843.28 11,843.74 24.4K
13:00 11,843.18 11,844.61 11,843.18 11,844.48 11.3K
13:01 11,846.82 11,847.45 11,846.82 11,847.45 19.7K
13:02 11,846.93 11,846.93 11,841.04 11,842.23 51.7K
13:03 11,842.03 11,842.59 11,841.59 11,842.35 18.1K
13:04 11,841.49 11,841.49 11,839.93 11,840.16 29.3K
13:05 11,840.04 11,840.20 11,839.14 11,839.14 14.2K
13:06 11,839.06 11,840.13 11,839.06 11,839.20 36.8K
13:07 11,839.03 11,840.55 11,839.03 11,839.60 29.0K
13:08 11,839.72 11,839.72 11,839.03 11,839.03 21.7K
13:09 11,839.39 11,839.49 11,838.97 11,838.97 13.4K
13:10 11,839.23 11,839.63 11,838.98 11,838.99 16.5K
13:11 11,839.31 11,844.62 11,839.31 11,844.62 37.8K
13:12 11,845.00 11,845.38 11,844.12 11,844.12 18.1K
13:13 11,843.29 11,843.29 11,841.45 11,841.45 19.3K
13:14 11,841.17 11,842.03 11,840.88 11,842.03 20.9K
13:15 11,842.31 11,843.75 11,842.31 11,843.09 22.1K
13:16 11,841.94 11,841.94 11,841.34 11,841.35 51.7K
13:17 11,841.86 11,841.98 11,838.68 11,838.68 21.9K
13:18 11,838.84 11,840.13 11,838.84 11,840.13 21.9K
13:19 11,839.94 11,840.03 11,839.38 11,839.79 14.4K
13:20 11,840.41 11,840.41 11,839.23 11,839.23 9.8K
13:21 11,838.33 11,842.43 11,838.33 11,842.43 29.1K
13:22 11,842.17 11,842.17 11,839.85 11,839.85 19.7K
13:23 11,839.56 11,839.93 11,839.16 11,839.16 15.5K
13:24 11,838.97 11,841.49 11,838.97 11,840.97 21.0K
13:25 11,839.85 11,840.93 11,839.85 11,840.93 14.7K
13:26 11,841.37 11,841.84 11,840.94 11,840.94 15.0K
13:27 11,841.01 11,842.19 11,841.01 11,842.19 12.7K
13:28 11,842.45 11,842.45 11,841.24 11,841.24 47.3K
13:29 11,841.01 11,842.24 11,841.01 11,842.24 14.4K
13:30 11,842.35 11,843.23 11,842.06 11,843.23 14.0K
13:31 11,842.90 11,846.16 11,842.90 11,846.16 27.5K
13:32 11,847.01 11,847.01 11,845.26 11,845.67 23.3K
13:33 11,846.05 11,848.88 11,846.05 11,848.88 19.5K
13:34 11,848.99 11,850.22 11,848.99 11,850.22 21.3K
13:35 11,850.85 11,852.36 11,850.68 11,852.36 20.1K
13:36 11,851.69 11,851.69 11,850.91 11,850.91 12.9K
13:37 11,851.01 11,851.90 11,850.62 11,851.90 11.8K
13:38 11,851.49 11,851.49 11,850.61 11,850.82 12.0K
13:39 11,851.42 11,853.09 11,851.42 11,853.09 14.4K
13:40 11,852.40 11,855.70 11,851.89 11,855.70 36.2K
13:41 11,857.14 11,857.14 11,855.13 11,855.13 33.4K
13:42 11,854.14 11,854.14 11,851.95 11,851.97 23.8K
13:43 11,851.41 11,851.86 11,850.06 11,851.86 24.0K
13:44 11,851.60 11,852.26 11,851.54 11,851.54 12.8K
13:45 11,851.31 11,851.31 11,849.60 11,849.60 12.8K
13:46 11,849.75 11,849.75 11,847.64 11,847.64 25.6K
13:47 11,847.53 11,848.16 11,847.53 11,848.16 20.6K
13:48 11,849.23 11,849.59 11,849.23 11,849.59 11.6K
13:49 11,849.30 11,849.97 11,849.30 11,849.97 11.4K
13:50 11,849.68 11,849.84 11,849.57 11,849.84 15.4K
13:51 11,848.63 11,849.26 11,847.97 11,847.97 24.7K
13:52 11,847.81 11,847.81 11,846.03 11,846.03 31.8K
13:53 11,846.59 11,846.59 11,846.03 11,846.58 14.0K
13:54 11,846.21 11,846.96 11,845.67 11,846.77 19.0K
13:55 11,846.57 11,847.54 11,846.57 11,847.54 10.8K
13:56 11,847.55 11,849.37 11,847.55 11,849.37 21.2K
13:57 11,849.13 11,850.39 11,849.13 11,850.27 25.2K
13:58 11,850.91 11,852.70 11,850.91 11,852.70 24.5K
13:59 11,852.25 11,852.25 11,849.98 11,849.98 39.2K
14:00 11,849.27 11,851.38 11,848.59 11,851.38 23.9K
14:01 11,851.75 11,852.85 11,851.75 11,851.79 27.1K
14:02 11,852.43 11,854.00 11,852.38 11,854.00 17.7K
14:03 11,854.17 11,854.24 11,853.38 11,853.38 29.1K
14:04 11,852.89 11,852.89 11,851.88 11,851.96 12.6K
14:05 11,851.36 11,852.02 11,851.22 11,852.02 44.3K
14:06 11,852.11 11,854.28 11,852.11 11,854.28 19.8K
14:07 11,854.76 11,855.19 11,854.60 11,855.05 15.5K
14:08 11,855.67 11,858.27 11,855.67 11,858.27 41.3K
14:09 11,856.82 11,857.24 11,856.35 11,856.35 30.2K
14:10 11,855.77 11,856.40 11,855.42 11,855.42 33.8K
14:11 11,855.38 11,855.38 11,854.29 11,854.29 25.8K
14:12 11,853.99 11,853.99 11,851.82 11,851.82 16.4K
14:13 11,851.42 11,852.91 11,851.42 11,852.91 19.1K
14:14 11,853.13 11,853.51 11,852.34 11,852.34 19.6K
14:15 11,851.80 11,852.84 11,851.80 11,851.98 32.4K
14:16 11,852.19 11,852.80 11,852.19 11,852.80 15.6K
14:17 11,853.02 11,853.41 11,852.95 11,853.41 21.9K
14:18 11,852.51 11,852.51 11,851.71 11,852.08 25.3K
14:19 11,851.73 11,851.94 11,850.45 11,850.45 42.2K
14:20 11,850.12 11,850.12 11,848.51 11,849.00 27.3K
14:21 11,847.27 11,847.87 11,847.27 11,847.60 39.5K
14:22 11,847.86 11,848.02 11,846.38 11,846.38 25.4K
14:23 11,847.64 11,847.64 11,846.50 11,846.53 23.9K
14:24 11,846.67 11,848.68 11,846.67 11,848.68 27.0K
14:25 11,848.46 11,848.73 11,848.46 11,848.62 27.2K
14:26 11,848.74 11,851.50 11,848.56 11,851.50 32.5K
14:27 11,851.41 11,854.75 11,851.41 11,854.75 29.8K
14:28 11,855.07 11,855.16 11,853.94 11,853.94 25.4K
14:29 11,853.87 11,856.64 11,853.87 11,856.64 22.9K
14:30 11,857.05 11,857.36 11,857.05 11,857.12 24.9K
14:31 11,854.15 11,854.96 11,854.15 11,854.96 48.6K
14:32 11,856.73 11,859.18 11,856.58 11,859.18 24.8K
14:33 11,858.77 11,858.77 11,857.25 11,857.27 24.4K
14:34 11,857.06 11,857.06 11,855.17 11,855.30 14.6K
14:35 11,855.94 11,855.94 11,855.14 11,855.14 27.2K
14:36 11,855.42 11,855.44 11,855.17 11,855.38 24.9K
14:37 11,855.72 11,856.84 11,855.72 11,856.68 17.8K
14:38 11,856.35 11,856.77 11,856.09 11,856.35 35.5K
14:39 11,856.73 11,856.90 11,855.37 11,855.37 27.3K
14:40 11,853.54 11,853.84 11,852.64 11,852.64 38.2K
14:41 11,853.35 11,853.54 11,851.97 11,851.97 20.5K
14:42 11,851.80 11,851.98 11,850.60 11,850.60 20.4K
14:43 11,849.95 11,851.66 11,849.95 11,851.58 34.4K
14:44 11,852.49 11,852.92 11,850.17 11,850.17 27.2K
14:45 11,849.99 11,849.99 11,849.64 11,849.92 14.9K
14:46 11,850.88 11,852.08 11,850.88 11,851.72 19.6K
14:47 11,851.86 11,851.86 11,851.33 11,851.33 17.3K
14:48 11,849.91 11,849.91 11,849.12 11,849.53 32.7K
14:49 11,850.33 11,850.44 11,849.47 11,850.44 43.0K
14:50 11,851.30 11,851.30 11,850.63 11,850.63 24.7K
14:51 11,850.86 11,852.13 11,850.86 11,852.13 19.9K
14:52 11,851.69 11,853.53 11,851.69 11,853.53 19.8K
14:53 11,853.91 11,855.81 11,853.91 11,855.81 27.3K
14:54 11,855.56 11,855.87 11,855.27 11,855.27 20.0K
14:55 11,855.33 11,856.27 11,855.33 11,856.27 33.9K
14:56 11,856.12 11,856.12 11,855.46 11,855.98 196.0K
14:57 11,855.69 11,856.29 11,855.40 11,855.40 23.8K
14:58 11,854.81 11,854.81 11,853.06 11,853.06 28.2K
14:59 11,852.55 11,852.71 11,851.82 11,852.71 38.6K
15:00 11,852.67 11,852.68 11,852.12 11,852.68 14.1K
15:01 11,852.98 11,858.22 11,852.98 11,858.22 34.3K
15:02 11,858.19 11,859.26 11,857.36 11,859.26 34.1K
15:03 11,858.70 11,858.85 11,858.40 11,858.40 32.0K
15:04 11,858.02 11,858.02 11,857.19 11,857.97 39.9K
15:05 11,858.14 11,859.56 11,857.21 11,858.58 42.3K
15:06 11,858.47 11,858.47 11,857.33 11,857.33 27.4K
15:07 11,857.11 11,857.28 11,855.32 11,855.32 41.2K
15:08 11,854.74 11,855.96 11,854.74 11,855.96 28.5K
15:09 11,855.96 11,855.96 11,854.97 11,854.97 37.3K
15:10 11,854.88 11,856.87 11,854.88 11,854.88 38.2K
15:11 11,855.34 11,857.74 11,855.34 11,857.74 30.3K
15:12 11,858.69 11,858.69 11,857.58 11,857.58 20.0K
15:13 11,857.44 11,857.44 11,855.68 11,856.13 25.0K
15:14 11,856.39 11,858.57 11,856.39 11,858.57 34.6K
15:15 11,858.57 11,858.57 11,858.13 11,858.13 20.5K
15:16 11,858.13 11,858.13 11,857.49 11,857.49 25.3K
15:17 11,857.96 11,858.73 11,856.37 11,856.37 42.5K
15:18 11,855.57 11,856.99 11,855.57 11,856.99 17.9K
15:19 11,857.02 11,858.26 11,857.02 11,858.20 34.9K
15:20 11,856.84 11,857.44 11,856.84 11,857.44 27.5K
15:21 11,857.87 11,859.56 11,857.87 11,859.56 42.4K
15:22 11,859.37 11,859.37 11,858.45 11,858.45 16.9K
15:23 11,858.98 11,859.22 11,857.13 11,857.13 39.0K
15:24 11,857.34 11,858.31 11,857.34 11,858.16 29.7K
15:25 11,859.28 11,859.28 11,858.70 11,858.77 29.1K
15:26 11,858.20 11,858.29 11,857.70 11,857.70 49.5K
15:27 11,858.10 11,858.74 11,858.10 11,858.74 29.2K
15:28 11,859.54 11,859.54 11,858.37 11,858.37 41.9K
15:29 11,857.81 11,857.81 11,855.15 11,856.95 74.3K
15:30 11,857.29 11,858.70 11,857.10 11,857.85 64.8K
15:31 11,858.15 11,861.48 11,858.15 11,861.17 73.1K
15:32 11,860.91 11,860.97 11,860.31 11,860.87 23.0K
15:33 11,864.74 11,864.74 11,863.43 11,863.43 41.1K
15:34 11,862.88 11,862.88 11,861.87 11,861.87 38.4K
15:35 11,862.76 11,865.06 11,862.76 11,865.06 77.1K
15:36 11,864.53 11,864.53 11,863.59 11,863.72 35.8K
15:37 11,862.53 11,862.68 11,861.80 11,862.68 52.3K
15:38 11,862.15 11,863.99 11,862.15 11,863.72 50.4K
15:39 11,865.29 11,865.35 11,865.20 11,865.20 53.7K
15:40 11,864.52 11,865.65 11,864.52 11,865.35 51.7K
15:41 11,865.14 11,866.81 11,865.14 11,866.19 66.1K
15:42 11,866.42 11,866.42 11,863.35 11,863.35 66.1K
15:43 11,861.39 11,861.62 11,861.39 11,861.62 56.9K
15:44 11,862.07 11,863.95 11,862.07 11,863.95 79.0K
15:45 11,864.16 11,864.61 11,863.57 11,863.57 82.8K
15:46 11,863.41 11,864.88 11,863.41 11,864.55 71.9K
15:47 11,863.87 11,867.66 11,863.87 11,867.19 96.7K
15:48 11,867.65 11,868.02 11,867.29 11,867.68 63.0K
15:49 11,867.36 11,868.52 11,867.36 11,868.32 127.0K
15:50 11,868.62 11,870.91 11,868.06 11,868.06 299.3K
15:51 11,866.65 11,866.65 11,864.40 11,864.40 142.9K
15:52 11,865.47 11,866.43 11,865.47 11,866.25 136.0K
15:53 11,867.33 11,867.49 11,864.88 11,864.88 166.9K
15:54 11,864.38 11,864.38 11,861.08 11,861.08 150.0K
15:55 11,861.26 11,863.02 11,861.16 11,863.02 214.6K
15:56 11,862.82 11,869.68 11,862.82 11,869.08 395.3K
15:57 11,869.66 11,872.05 11,869.66 11,872.05 267.0K
15:58 11,871.53 11,871.53 11,868.56 11,868.56 290.9K
15:59 11,869.45 11,873.57 11,869.45 11,873.57 435.6K
16:00 11,868.94 11,874.80 11,868.94 11,874.80 31,277.6K
16:01 11,874.80 11,874.80 11,874.80 11,874.80 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし