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 11,787.82 11,822.25 11,787.82 11,820.28 274.7K
09:31 11,796.61 11,804.21 11,796.61 11,803.83 110.6K
09:32 11,796.90 11,796.90 11,794.66 11,795.96 71.0K
09:33 11,797.89 11,797.89 11,791.09 11,794.11 102.2K
09:34 11,793.43 11,793.43 11,787.40 11,788.45 40.7K
09:35 11,787.61 11,790.07 11,787.61 11,789.64 62.3K
09:36 11,785.10 11,787.95 11,784.60 11,787.95 67.7K
09:37 11,793.61 11,793.61 11,786.06 11,786.06 107.7K
09:38 11,785.91 11,785.91 11,783.66 11,783.66 33.8K
09:39 11,782.21 11,782.21 11,771.96 11,771.96 68.8K
09:40 11,772.06 11,773.07 11,766.68 11,766.68 51.2K
09:41 11,763.68 11,765.03 11,757.14 11,757.14 74.1K
09:42 11,757.57 11,768.26 11,757.57 11,768.26 73.0K
09:43 11,768.15 11,768.15 11,761.91 11,761.91 62.0K
09:44 11,757.94 11,757.94 11,755.95 11,756.44 53.6K
09:45 11,760.21 11,763.48 11,760.21 11,763.48 65.0K
09:46 11,761.68 11,761.68 11,757.80 11,758.02 64.6K
09:47 11,752.23 11,755.75 11,752.23 11,755.75 74.2K
09:48 11,755.63 11,756.28 11,754.58 11,755.34 66.6K
09:49 11,752.99 11,759.11 11,752.99 11,757.74 77.6K
09:50 11,758.60 11,765.37 11,758.60 11,763.28 62.2K
09:51 11,764.27 11,770.66 11,764.27 11,770.66 34.3K
09:52 11,775.33 11,777.25 11,775.33 11,776.88 76.4K
09:53 11,776.83 11,777.38 11,776.83 11,776.95 43.1K
09:54 11,779.26 11,779.26 11,773.76 11,773.76 50.3K
09:55 11,771.61 11,771.61 11,763.90 11,763.90 81.7K
09:56 11,764.84 11,769.54 11,764.62 11,769.54 41.0K
09:57 11,766.12 11,768.64 11,766.12 11,767.29 48.2K
09:58 11,765.75 11,766.23 11,763.93 11,765.72 49.0K
09:59 11,766.36 11,766.84 11,763.80 11,763.80 36.8K
10:00 11,764.56 11,771.27 11,764.56 11,771.27 69.4K
10:01 11,771.76 11,771.76 11,769.49 11,771.20 47.6K
10:02 11,772.98 11,772.98 11,768.89 11,768.89 41.2K
10:03 11,770.51 11,771.90 11,770.51 11,771.62 42.3K
10:04 11,769.49 11,772.96 11,769.49 11,772.96 43.5K
10:05 11,773.16 11,777.11 11,773.16 11,777.11 57.0K
10:06 11,777.18 11,780.50 11,777.18 11,778.75 87.8K
10:07 11,779.98 11,779.98 11,777.26 11,777.26 75.1K
10:08 11,778.09 11,778.66 11,777.61 11,777.61 38.3K
10:09 11,781.81 11,784.88 11,781.74 11,783.97 113.4K
10:10 11,785.84 11,785.84 11,783.31 11,783.31 31.0K
10:11 11,783.13 11,783.13 11,781.58 11,781.87 87.6K
10:12 11,778.37 11,780.83 11,777.32 11,780.83 92.5K
10:13 11,782.29 11,782.29 11,778.22 11,778.95 58.1K
10:14 11,779.33 11,779.83 11,778.86 11,778.86 25.1K
10:15 11,779.45 11,780.60 11,779.45 11,780.50 25.2K
10:16 11,779.29 11,780.76 11,779.29 11,780.76 53.4K
10:17 11,779.01 11,781.90 11,779.01 11,781.90 47.0K
10:18 11,779.53 11,779.53 11,775.35 11,775.75 75.2K
10:19 11,778.06 11,779.66 11,778.06 11,779.37 33.9K
10:20 11,777.85 11,779.14 11,777.85 11,779.14 32.5K
10:21 11,778.29 11,780.82 11,778.29 11,780.82 38.5K
10:22 11,776.92 11,777.76 11,774.70 11,777.76 61.7K
10:23 11,777.62 11,777.64 11,776.16 11,777.64 27.2K
10:24 11,778.82 11,782.94 11,778.82 11,782.22 42.6K
10:25 11,782.52 11,782.52 11,780.46 11,781.34 31.6K
10:26 11,782.16 11,785.02 11,782.16 11,785.02 33.4K
10:27 11,786.40 11,791.98 11,786.40 11,791.98 55.1K
10:28 11,791.74 11,791.74 11,790.53 11,790.55 43.8K
10:29 11,790.75 11,791.38 11,789.80 11,791.38 42.0K
10:30 11,791.64 11,793.73 11,791.64 11,793.73 52.5K
10:31 11,792.96 11,793.90 11,792.96 11,793.27 57.2K
10:32 11,791.52 11,793.91 11,791.52 11,793.81 46.9K
10:33 11,794.91 11,798.11 11,794.91 11,798.11 93.2K
10:34 11,797.91 11,797.91 11,795.05 11,796.88 51.8K
10:35 11,795.61 11,795.97 11,795.61 11,795.71 24.7K
10:36 11,796.17 11,796.17 11,794.38 11,794.38 76.6K
10:37 11,793.87 11,794.91 11,793.78 11,793.78 30.6K
10:38 11,793.63 11,793.63 11,789.87 11,789.87 30.8K
10:39 11,787.47 11,787.47 11,783.96 11,783.96 152.6K
10:40 11,781.59 11,781.59 11,777.49 11,778.68 158.8K
10:41 11,779.29 11,779.89 11,776.15 11,776.15 64.8K
10:42 11,772.66 11,774.50 11,772.66 11,774.44 39.5K
10:43 11,774.07 11,777.76 11,774.07 11,777.76 46.2K
10:44 11,777.89 11,778.87 11,776.57 11,776.57 27.1K
10:45 11,776.92 11,778.35 11,776.92 11,777.62 43.0K
10:46 11,776.72 11,777.80 11,776.17 11,777.80 27.5K
10:47 11,778.51 11,778.51 11,775.44 11,775.44 32.1K
10:48 11,775.55 11,775.87 11,775.55 11,775.72 51.6K
10:49 11,778.20 11,780.07 11,778.20 11,780.07 40.9K
10:50 11,780.73 11,783.93 11,780.73 11,782.02 37.5K
10:51 11,782.26 11,783.83 11,782.26 11,782.65 41.0K
10:52 11,781.47 11,782.62 11,781.47 11,782.62 36.3K
10:53 11,782.73 11,782.73 11,781.72 11,782.51 28.3K
10:54 11,783.56 11,784.95 11,783.56 11,784.11 34.9K
10:55 11,784.99 11,784.99 11,782.57 11,782.94 33.8K
10:56 11,782.85 11,783.83 11,781.80 11,781.80 31.8K
10:57 11,779.22 11,780.25 11,779.22 11,780.25 24.5K
10:58 11,780.45 11,780.48 11,779.21 11,780.48 53.9K
10:59 11,779.68 11,781.79 11,779.68 11,781.79 28.9K
11:00 11,781.94 11,784.55 11,781.94 11,782.00 67.3K
11:01 11,781.00 11,784.38 11,781.00 11,784.38 39.9K
11:02 11,784.33 11,787.66 11,784.33 11,787.66 34.7K
11:03 11,791.99 11,791.99 11,790.18 11,791.36 73.0K
11:04 11,791.35 11,795.08 11,791.35 11,795.08 33.7K
11:05 11,794.84 11,795.39 11,788.98 11,788.98 55.5K
11:06 11,788.50 11,790.70 11,788.03 11,790.70 24.6K
11:07 11,789.56 11,790.77 11,789.56 11,790.77 38.0K
11:08 11,787.74 11,788.65 11,786.06 11,786.06 43.9K
11:09 11,785.51 11,787.00 11,785.51 11,786.98 23.6K
11:10 11,788.49 11,788.59 11,787.04 11,788.59 41.9K
11:11 11,790.91 11,790.91 11,788.69 11,788.69 31.2K
11:12 11,789.18 11,792.89 11,789.18 11,792.10 33.7K
11:13 11,792.74 11,793.89 11,792.22 11,793.89 32.9K
11:14 11,793.17 11,795.76 11,792.24 11,795.76 40.8K
11:15 11,797.63 11,798.48 11,797.63 11,798.16 63.1K
11:16 11,797.49 11,797.49 11,795.20 11,795.20 22.6K
11:17 11,795.49 11,797.64 11,795.49 11,797.64 26.6K
11:18 11,797.84 11,802.76 11,797.84 11,802.76 56.2K
11:19 11,805.01 11,805.01 11,802.57 11,802.57 26.7K
11:20 11,799.39 11,799.39 11,797.93 11,797.93 26.4K
11:21 11,796.48 11,796.48 11,793.92 11,795.42 65.4K
11:22 11,795.29 11,795.41 11,791.74 11,791.74 45.9K
11:23 11,792.79 11,792.79 11,791.92 11,791.92 26.2K
11:24 11,793.75 11,794.66 11,793.75 11,793.97 28.7K
11:25 11,794.33 11,795.21 11,794.04 11,795.21 46.1K
11:26 11,795.99 11,795.99 11,791.96 11,791.96 48.8K
11:27 11,790.81 11,790.81 11,789.75 11,789.75 36.1K
11:28 11,791.12 11,794.01 11,791.12 11,794.01 40.9K
11:29 11,795.48 11,796.62 11,795.48 11,796.62 33.8K
11:30 11,796.58 11,796.58 11,795.45 11,795.95 31.7K
11:31 11,795.44 11,795.96 11,792.99 11,795.96 34.2K
11:32 11,796.90 11,797.83 11,796.90 11,797.63 16.5K
11:33 11,795.93 11,795.93 11,793.12 11,793.18 42.9K
11:34 11,792.18 11,792.76 11,791.78 11,791.78 32.4K
11:35 11,790.92 11,791.42 11,789.11 11,789.11 33.2K
11:36 11,787.87 11,787.87 11,785.96 11,785.96 19.3K
11:37 11,785.36 11,785.36 11,780.97 11,784.77 46.3K
11:38 11,783.46 11,783.46 11,779.34 11,779.34 18.7K
11:39 11,778.02 11,778.07 11,777.50 11,778.07 21.6K
11:40 11,778.95 11,779.13 11,778.26 11,778.26 22.9K
11:41 11,778.61 11,780.20 11,777.23 11,780.20 21.1K
11:42 11,778.67 11,779.46 11,778.15 11,779.46 34.9K
11:43 11,779.39 11,779.39 11,778.70 11,778.78 20.7K
11:44 11,778.49 11,778.49 11,776.01 11,776.01 22.2K
11:45 11,774.99 11,775.76 11,773.05 11,775.76 52.4K
11:46 11,776.01 11,777.64 11,776.01 11,776.69 26.0K
11:47 11,777.46 11,781.22 11,777.46 11,781.22 38.0K
11:48 11,782.06 11,787.80 11,782.06 11,787.20 41.9K
11:49 11,788.03 11,789.66 11,787.74 11,789.66 44.8K
11:50 11,789.65 11,791.78 11,789.65 11,791.78 45.4K
11:51 11,792.59 11,795.34 11,792.59 11,795.13 24.4K
11:52 11,794.76 11,794.76 11,791.62 11,791.62 22.2K
11:53 11,791.46 11,791.46 11,789.23 11,789.23 22.9K
11:54 11,789.01 11,791.29 11,789.01 11,791.29 29.9K
11:55 11,791.83 11,794.41 11,791.83 11,794.41 30.3K
11:56 11,795.76 11,795.86 11,795.75 11,795.75 32.5K
11:57 11,796.45 11,796.62 11,795.62 11,795.94 40.3K
11:58 11,795.83 11,795.83 11,792.61 11,792.61 35.0K
11:59 11,792.75 11,792.75 11,790.85 11,790.85 36.4K
12:00 11,790.51 11,790.51 11,789.02 11,789.27 17.3K
12:01 11,789.06 11,789.39 11,788.68 11,788.68 27.9K
12:02 11,789.01 11,790.33 11,789.01 11,790.33 25.3K
12:03 11,790.76 11,790.76 11,790.26 11,790.26 26.0K
12:04 11,790.94 11,791.08 11,789.34 11,789.34 32.4K
12:05 11,789.46 11,789.93 11,789.16 11,789.34 13.2K
12:06 11,789.84 11,791.88 11,789.84 11,791.88 46.4K
12:07 11,792.36 11,792.36 11,789.28 11,789.28 25.0K
12:08 11,791.22 11,791.91 11,790.89 11,791.91 28.6K
12:09 11,788.93 11,789.02 11,787.41 11,787.41 28.9K
12:10 11,787.40 11,789.80 11,787.40 11,789.80 24.9K
12:11 11,789.44 11,789.44 11,788.41 11,788.41 26.5K
12:12 11,789.03 11,789.03 11,787.65 11,787.65 18.7K
12:13 11,786.41 11,786.41 11,782.08 11,784.17 36.5K
12:14 11,784.42 11,784.42 11,782.09 11,782.09 23.6K
12:15 11,781.68 11,782.81 11,781.68 11,782.81 13.6K
12:16 11,782.47 11,783.69 11,782.47 11,783.69 29.4K
12:17 11,785.69 11,786.56 11,785.05 11,785.05 27.8K
12:18 11,783.74 11,786.31 11,783.74 11,786.31 24.9K
12:19 11,785.84 11,785.84 11,784.25 11,784.25 24.7K
12:20 11,784.43 11,784.43 11,781.87 11,781.87 16.2K
12:21 11,781.83 11,781.83 11,780.92 11,781.74 18.3K
12:22 11,781.93 11,782.03 11,781.55 11,782.03 18.9K
12:23 11,781.75 11,782.05 11,781.49 11,781.49 16.1K
12:24 11,781.59 11,781.59 11,780.32 11,780.32 31.8K
12:25 11,780.01 11,780.28 11,779.67 11,779.67 16.1K
12:26 11,779.62 11,779.62 11,774.29 11,774.29 56.9K
12:27 11,773.98 11,774.29 11,773.78 11,774.29 32.2K
12:28 11,774.50 11,774.50 11,773.17 11,773.66 19.2K
12:29 11,773.97 11,773.97 11,773.23 11,773.60 15.8K
12:30 11,773.91 11,773.91 11,772.53 11,772.53 20.6K
12:31 11,773.91 11,774.78 11,773.91 11,774.50 26.8K
12:32 11,775.62 11,775.81 11,774.38 11,774.38 15.8K
12:33 11,774.38 11,774.38 11,774.16 11,774.38 17.0K
12:34 11,772.84 11,773.89 11,772.84 11,773.79 18.8K
12:35 11,773.84 11,776.80 11,773.84 11,776.80 13.5K
12:36 11,777.99 11,778.20 11,777.22 11,777.26 25.0K
12:37 11,777.23 11,778.43 11,777.23 11,778.00 25.9K
12:38 11,777.84 11,779.47 11,777.77 11,779.47 13.9K
12:39 11,780.19 11,781.12 11,780.19 11,780.69 25.0K
12:40 11,781.02 11,781.20 11,779.80 11,779.80 22.0K
12:41 11,780.91 11,782.61 11,780.91 11,782.61 39.9K
12:42 11,782.55 11,782.55 11,779.45 11,780.08 39.7K
12:43 11,780.25 11,781.12 11,779.76 11,781.12 27.5K
12:44 11,783.22 11,783.79 11,783.22 11,783.79 22.8K
12:45 11,783.45 11,784.02 11,783.45 11,783.59 15.6K
12:46 11,783.39 11,783.39 11,782.58 11,782.93 24.3K
12:47 11,780.59 11,780.59 11,779.69 11,780.17 65.7K
12:48 11,780.08 11,780.29 11,779.16 11,780.29 24.1K
12:49 11,779.94 11,779.94 11,778.58 11,778.58 15.4K
12:50 11,777.59 11,777.67 11,774.83 11,774.83 61.0K
12:51 11,774.74 11,774.74 11,774.07 11,774.07 24.9K
12:52 11,773.02 11,773.02 11,772.22 11,772.22 19.8K
12:53 11,770.97 11,772.46 11,770.97 11,772.29 37.7K
12:54 11,772.42 11,772.54 11,772.26 11,772.54 17.5K
12:55 11,772.27 11,775.06 11,771.79 11,775.06 28.3K
12:56 11,775.24 11,775.98 11,775.24 11,775.98 31.0K
12:57 11,775.27 11,775.27 11,773.63 11,774.50 25.1K
12:58 11,775.35 11,775.97 11,775.20 11,775.97 14.4K
12:59 11,775.99 11,775.99 11,773.23 11,773.23 13.6K
13:00 11,773.20 11,773.62 11,770.86 11,770.86 16.5K
13:01 11,771.32 11,771.32 11,770.31 11,770.31 16.3K
13:02 11,770.43 11,770.73 11,768.62 11,768.62 30.3K
13:03 11,768.47 11,768.51 11,768.13 11,768.41 19.3K
13:04 11,770.89 11,770.89 11,769.25 11,769.43 21.3K
13:05 11,770.33 11,771.97 11,770.08 11,771.97 24.3K
13:06 11,772.89 11,773.92 11,772.89 11,773.57 23.8K
13:07 11,773.49 11,773.49 11,771.49 11,771.60 19.2K
13:08 11,771.74 11,773.60 11,771.74 11,773.56 57.2K
13:09 11,773.77 11,775.72 11,773.77 11,775.72 18.3K
13:10 11,775.88 11,776.16 11,775.47 11,775.47 28.6K
13:11 11,773.26 11,773.33 11,770.53 11,771.32 43.5K
13:12 11,771.50 11,773.40 11,771.50 11,773.40 14.0K
13:13 11,774.27 11,776.09 11,774.27 11,775.96 19.3K
13:14 11,776.52 11,778.45 11,776.52 11,778.45 13.0K
13:15 11,778.49 11,779.65 11,778.49 11,779.19 27.6K
13:16 11,779.42 11,779.42 11,778.15 11,778.55 22.2K
13:17 11,778.59 11,778.59 11,777.50 11,778.19 18.1K
13:18 11,776.05 11,776.54 11,775.72 11,776.54 29.4K
13:19 11,777.04 11,777.04 11,774.61 11,774.61 84.3K
13:20 11,775.01 11,775.01 11,773.77 11,773.77 14.0K
13:21 11,775.99 11,775.99 11,775.35 11,775.62 36.4K
13:22 11,774.42 11,776.64 11,773.68 11,776.64 28.5K
13:23 11,776.16 11,778.18 11,775.69 11,778.18 44.1K
13:24 11,778.92 11,779.69 11,778.92 11,779.69 26.9K
13:25 11,779.83 11,779.91 11,779.62 11,779.91 19.0K
13:26 11,780.42 11,780.73 11,780.36 11,780.73 35.0K
13:27 11,781.34 11,783.17 11,781.34 11,783.17 30.1K
13:28 11,783.07 11,783.07 11,781.90 11,781.96 41.1K
13:29 11,782.00 11,785.68 11,781.47 11,785.68 49.0K
13:30 11,786.26 11,786.26 11,785.81 11,786.09 34.5K
13:31 11,786.57 11,790.69 11,786.57 11,790.69 63.2K
13:32 11,791.36 11,792.34 11,791.36 11,792.34 51.7K
13:33 11,792.68 11,793.74 11,792.32 11,792.32 64.8K
13:34 11,789.40 11,789.40 11,788.82 11,788.82 68.3K
13:35 11,789.42 11,789.42 11,788.63 11,788.63 33.8K
13:36 11,788.59 11,788.59 11,785.46 11,785.46 23.1K
13:37 11,786.28 11,786.28 11,784.95 11,784.97 22.6K
13:38 11,783.57 11,785.50 11,783.57 11,785.50 29.8K
13:39 11,785.47 11,787.23 11,785.47 11,786.34 21.9K
13:40 11,786.60 11,786.60 11,785.30 11,785.30 24.4K
13:41 11,785.45 11,785.70 11,785.45 11,785.61 16.1K
13:42 11,785.80 11,786.59 11,785.80 11,786.29 20.6K
13:43 11,786.11 11,786.51 11,786.11 11,786.51 19.4K
13:44 11,786.57 11,787.33 11,786.57 11,787.15 27.1K
13:45 11,787.89 11,787.89 11,786.60 11,787.22 33.0K
13:46 11,787.15 11,787.29 11,785.24 11,785.24 25.9K
13:47 11,786.66 11,786.66 11,786.06 11,786.31 22.6K
13:48 11,786.44 11,786.65 11,786.39 11,786.39 18.7K
13:49 11,786.41 11,786.41 11,785.14 11,785.14 19.5K
13:50 11,784.80 11,785.58 11,784.41 11,785.58 24.1K
13:51 11,785.85 11,785.85 11,783.46 11,783.49 41.9K
13:52 11,783.37 11,783.65 11,782.74 11,782.74 17.3K
13:53 11,783.40 11,783.59 11,783.34 11,783.34 15.8K
13:54 11,783.58 11,783.85 11,783.58 11,783.70 19.1K
13:55 11,783.73 11,784.51 11,783.73 11,783.90 36.0K
13:56 11,783.67 11,783.67 11,782.86 11,783.51 38.0K
13:57 11,783.06 11,783.06 11,780.69 11,781.72 178.0K
13:58 11,781.80 11,782.14 11,781.80 11,781.94 17.7K
13:59 11,781.87 11,782.04 11,781.71 11,781.71 14.5K
14:00 11,779.79 11,781.48 11,779.79 11,781.48 75.5K
14:01 11,782.77 11,783.19 11,782.59 11,782.59 36.6K
14:02 11,782.42 11,782.42 11,781.63 11,781.63 19.6K
14:03 11,781.91 11,784.39 11,781.91 11,784.39 23.2K
14:04 11,784.45 11,785.39 11,784.45 11,785.09 21.5K
14:05 11,785.12 11,785.12 11,784.38 11,784.45 29.3K
14:06 11,785.39 11,786.76 11,785.39 11,786.76 37.5K
14:07 11,787.45 11,787.95 11,787.45 11,787.95 21.7K
14:08 11,788.30 11,788.42 11,787.86 11,788.42 19.1K
14:09 11,788.03 11,788.03 11,786.56 11,786.73 27.3K
14:10 11,787.67 11,787.67 11,787.05 11,787.26 37.0K
14:11 11,787.78 11,788.95 11,787.78 11,788.95 39.1K
14:12 11,787.49 11,788.34 11,787.44 11,787.44 27.7K
14:13 11,787.36 11,787.36 11,786.08 11,786.55 25.7K
14:14 11,787.86 11,788.30 11,787.20 11,787.20 51.4K
14:15 11,786.73 11,787.04 11,786.35 11,786.88 22.2K
14:16 11,788.13 11,788.75 11,788.13 11,788.75 29.1K
14:17 11,788.15 11,790.68 11,788.15 11,790.68 32.0K
14:18 11,790.07 11,793.64 11,790.07 11,793.64 129.6K
14:19 11,793.11 11,793.11 11,791.60 11,791.61 29.6K
14:20 11,791.06 11,791.06 11,787.61 11,787.61 55.2K
14:21 11,783.89 11,783.89 11,783.03 11,783.03 49.7K
14:22 11,782.51 11,782.51 11,780.80 11,780.80 49.4K
14:23 11,780.17 11,780.17 11,777.01 11,777.44 65.5K
14:24 11,777.33 11,779.38 11,777.33 11,777.89 45.6K
14:25 11,777.82 11,777.82 11,775.84 11,775.84 27.8K
14:26 11,775.08 11,775.08 11,773.43 11,774.08 31.7K
14:27 11,774.48 11,775.20 11,774.48 11,775.20 15.7K
14:28 11,775.41 11,775.92 11,774.12 11,774.12 16.5K
14:29 11,774.02 11,774.02 11,773.51 11,773.51 16.6K
14:30 11,773.63 11,774.46 11,773.63 11,774.46 26.4K
14:31 11,774.57 11,775.09 11,774.57 11,775.09 21.9K
14:32 11,775.12 11,775.12 11,774.48 11,774.58 30.5K
14:33 11,773.00 11,773.53 11,772.50 11,773.48 29.4K
14:34 11,774.65 11,774.65 11,773.69 11,773.69 28.5K
14:35 11,772.85 11,773.39 11,772.85 11,772.98 23.9K
14:36 11,771.98 11,771.98 11,771.20 11,771.94 34.4K
14:37 11,772.44 11,772.44 11,769.56 11,769.56 45.6K
14:38 11,770.34 11,771.03 11,770.34 11,770.91 27.0K
14:39 11,771.10 11,771.61 11,771.10 11,771.61 25.9K
14:40 11,772.18 11,772.37 11,772.01 11,772.30 25.8K
14:41 11,773.50 11,775.84 11,773.50 11,775.37 59.6K
14:42 11,775.07 11,775.28 11,774.23 11,775.14 83.6K
14:43 11,775.53 11,775.68 11,773.49 11,773.49 29.1K
14:44 11,773.02 11,773.26 11,772.40 11,772.40 28.3K
14:45 11,772.46 11,772.95 11,772.20 11,772.39 35.6K
14:46 11,772.62 11,772.62 11,771.90 11,771.90 27.3K
14:47 11,773.60 11,773.79 11,773.37 11,773.40 27.3K
14:48 11,773.12 11,773.12 11,771.18 11,771.18 35.3K
14:49 11,771.98 11,771.98 11,771.77 11,771.81 22.6K
14:50 11,771.93 11,772.08 11,771.15 11,771.15 26.6K
14:51 11,770.84 11,770.84 11,769.70 11,769.73 24.6K
14:52 11,769.96 11,770.69 11,769.96 11,770.69 19.4K
14:53 11,770.69 11,771.60 11,770.69 11,771.60 33.6K
14:54 11,772.69 11,772.69 11,769.08 11,769.08 39.4K
14:55 11,768.92 11,771.70 11,768.92 11,771.70 44.4K
14:56 11,770.89 11,770.89 11,769.85 11,770.24 30.5K
14:57 11,771.69 11,771.69 11,770.61 11,770.61 30.3K
14:58 11,770.05 11,770.05 11,768.63 11,768.63 26.0K
14:59 11,768.87 11,768.98 11,767.97 11,767.97 24.9K
15:00 11,767.49 11,768.16 11,767.15 11,768.16 30.9K
15:01 11,768.07 11,768.07 11,767.55 11,767.55 31.8K
15:02 11,767.52 11,767.52 11,766.56 11,766.56 25.1K
15:03 11,765.76 11,765.76 11,761.87 11,761.87 51.4K
15:04 11,762.25 11,762.65 11,762.25 11,762.28 17.1K
15:05 11,763.55 11,764.38 11,763.55 11,763.96 30.3K
15:06 11,764.32 11,764.68 11,764.01 11,764.01 20.4K
15:07 11,763.95 11,765.04 11,763.95 11,765.04 78.4K
15:08 11,765.33 11,766.56 11,765.33 11,766.02 41.5K
15:09 11,766.63 11,766.86 11,766.57 11,766.76 29.8K
15:10 11,768.18 11,768.66 11,767.38 11,767.38 31.3K
15:11 11,766.55 11,766.93 11,766.23 11,766.73 25.9K
15:12 11,766.53 11,767.57 11,766.05 11,766.05 52.3K
15:13 11,765.91 11,766.36 11,765.91 11,766.36 18.8K
15:14 11,766.71 11,767.43 11,766.71 11,767.43 56.7K
15:15 11,767.25 11,767.90 11,767.25 11,767.61 47.8K
15:16 11,767.26 11,768.68 11,767.26 11,768.34 37.2K
15:17 11,767.72 11,767.72 11,766.18 11,766.18 28.8K
15:18 11,766.29 11,767.75 11,766.29 11,767.75 25.9K
15:19 11,767.34 11,767.91 11,767.18 11,767.91 60.5K
15:20 11,767.97 11,769.29 11,767.97 11,769.19 83.8K
15:21 11,768.37 11,768.37 11,767.70 11,767.70 42.2K
15:22 11,767.57 11,767.92 11,767.29 11,767.92 20.0K
15:23 11,768.83 11,770.82 11,768.62 11,770.82 70.3K
15:24 11,770.92 11,770.92 11,770.23 11,770.51 34.5K
15:25 11,770.61 11,770.61 11,769.27 11,769.44 61.9K
15:26 11,769.34 11,769.59 11,769.33 11,769.33 39.6K
15:27 11,768.98 11,771.38 11,768.98 11,770.60 86.5K
15:28 11,770.46 11,770.46 11,769.95 11,770.13 40.8K
15:29 11,770.80 11,771.05 11,770.80 11,770.89 34.5K
15:30 11,770.78 11,771.33 11,769.68 11,769.68 73.4K
15:31 11,769.04 11,769.47 11,768.80 11,768.80 60.4K
15:32 11,768.57 11,768.57 11,765.39 11,765.74 83.4K
15:33 11,765.64 11,765.64 11,762.77 11,762.77 72.6K
15:34 11,763.26 11,763.26 11,762.30 11,762.73 47.0K
15:35 11,763.37 11,763.37 11,759.46 11,759.46 112.6K
15:36 11,759.16 11,759.73 11,758.84 11,759.73 44.7K
15:37 11,759.95 11,759.95 11,759.16 11,759.16 31.8K
15:38 11,759.35 11,759.65 11,757.63 11,757.63 44.7K
15:39 11,758.61 11,759.83 11,758.61 11,759.36 123.3K
15:40 11,759.49 11,759.99 11,759.35 11,759.99 66.8K
15:41 11,760.47 11,761.61 11,760.47 11,761.44 39.8K
15:42 11,762.97 11,763.30 11,762.95 11,762.95 59.8K
15:43 11,761.90 11,762.82 11,761.90 11,762.57 66.5K
15:44 11,762.05 11,762.05 11,760.97 11,760.97 81.5K
15:45 11,760.92 11,760.92 11,759.18 11,759.18 80.0K
15:46 11,759.09 11,759.23 11,757.96 11,759.23 78.2K
15:47 11,759.31 11,762.54 11,759.31 11,762.54 80.5K
15:48 11,763.25 11,765.05 11,763.25 11,765.05 83.8K
15:49 11,766.02 11,766.25 11,764.41 11,764.41 83.2K
15:50 11,766.45 11,766.45 11,756.60 11,756.60 390.4K
15:51 11,757.38 11,758.81 11,757.36 11,758.81 104.2K
15:52 11,760.74 11,761.80 11,760.74 11,761.80 123.8K
15:53 11,761.08 11,761.08 11,760.73 11,760.73 112.7K
15:54 11,762.18 11,762.18 11,760.62 11,761.34 209.1K
15:55 11,762.36 11,762.36 11,761.75 11,761.75 301.7K
15:56 11,762.91 11,764.25 11,762.91 11,763.71 296.8K
15:57 11,765.15 11,765.89 11,765.15 11,765.89 181.2K
15:58 11,766.48 11,767.20 11,766.48 11,767.17 218.8K
15:59 11,766.60 11,766.75 11,765.78 11,765.78 373.9K
16:00 11,763.07 11,765.69 11,763.07 11,765.69 15,881.6K
16:01 11,765.69 11,765.69 11,765.69 11,765.69 81.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし