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 11,964.80 11,964.80 11,949.04 11,957.12 225.3K
09:31 11,960.49 11,960.49 11,947.90 11,947.90 47.5K
09:32 11,944.81 11,952.19 11,944.81 11,952.19 62.3K
09:33 11,955.07 11,958.43 11,955.07 11,958.10 43.6K
09:34 11,957.68 11,961.80 11,957.56 11,961.80 20.4K
09:35 11,963.08 11,963.08 11,960.38 11,960.38 46.5K
09:36 11,957.33 11,959.13 11,957.33 11,959.13 27.6K
09:37 11,959.08 11,963.43 11,957.41 11,963.43 23.4K
09:38 11,964.39 11,964.39 11,962.03 11,963.97 47.7K
09:39 11,966.42 11,966.42 11,962.59 11,962.59 23.8K
09:40 11,962.09 11,962.09 11,957.93 11,957.93 39.6K
09:41 11,957.67 11,957.67 11,951.53 11,954.19 60.7K
09:42 11,951.06 11,951.42 11,950.82 11,951.42 37.4K
09:43 11,950.84 11,950.84 11,948.46 11,949.08 26.2K
09:44 11,950.41 11,952.24 11,949.63 11,949.63 42.3K
09:45 11,949.29 11,950.36 11,940.82 11,940.82 80.5K
09:46 11,934.18 11,936.69 11,934.18 11,935.38 69.1K
09:47 11,938.93 11,945.52 11,938.93 11,945.52 29.2K
09:48 11,946.84 11,948.12 11,946.80 11,946.80 62.2K
09:49 11,947.26 11,947.80 11,947.21 11,947.80 29.7K
09:50 11,953.37 11,954.02 11,952.94 11,953.18 41.1K
09:51 11,953.58 11,953.58 11,952.30 11,953.23 23.3K
09:52 11,952.53 11,952.53 11,949.17 11,949.43 33.5K
09:53 11,950.51 11,952.06 11,949.91 11,952.06 48.0K
09:54 11,950.58 11,954.24 11,950.58 11,954.02 27.6K
09:55 11,954.88 11,954.88 11,953.76 11,953.76 24.6K
09:56 11,954.30 11,954.30 11,952.40 11,952.61 23.2K
09:57 11,954.69 11,954.69 11,953.54 11,953.61 26.4K
09:58 11,956.69 11,957.58 11,956.69 11,957.58 25.5K
09:59 11,956.93 11,958.15 11,956.29 11,958.15 19.9K
10:00 11,959.04 11,959.30 11,955.40 11,955.40 46.4K
10:01 11,957.11 11,963.50 11,957.11 11,963.50 183.6K
10:02 11,965.81 11,970.13 11,965.81 11,970.13 66.5K
10:03 11,969.67 11,970.61 11,969.39 11,969.68 40.3K
10:04 11,972.06 11,973.16 11,972.06 11,972.07 23.6K
10:05 11,971.64 11,972.53 11,971.10 11,971.69 72.7K
10:06 11,969.97 11,969.97 11,968.30 11,969.66 52.7K
10:07 11,968.83 11,968.83 11,966.22 11,966.22 27.9K
10:08 11,965.99 11,966.19 11,965.30 11,966.19 122.7K
10:09 11,967.48 11,968.03 11,967.48 11,967.58 26.1K
10:10 11,967.77 11,967.92 11,963.76 11,963.76 58.5K
10:11 11,964.22 11,964.22 11,962.03 11,962.14 29.4K
10:12 11,963.52 11,964.96 11,963.52 11,964.76 26.8K
10:13 11,965.43 11,968.74 11,965.43 11,966.47 31.0K
10:14 11,966.35 11,966.35 11,965.45 11,965.92 14.3K
10:15 11,966.31 11,967.02 11,966.02 11,966.02 12.6K
10:16 11,966.59 11,969.91 11,966.59 11,969.91 22.2K
10:17 11,970.68 11,971.43 11,970.03 11,970.14 27.0K
10:18 11,972.89 11,972.89 11,972.35 11,972.35 26.0K
10:19 11,970.59 11,970.59 11,966.73 11,967.48 34.4K
10:20 11,968.17 11,968.38 11,966.42 11,966.42 39.7K
10:21 11,967.12 11,970.49 11,967.12 11,970.49 24.8K
10:22 11,969.89 11,970.07 11,969.52 11,969.52 10.9K
10:23 11,968.99 11,968.99 11,965.56 11,965.56 44.3K
10:24 11,964.82 11,966.28 11,964.82 11,966.28 16.5K
10:25 11,966.64 11,968.82 11,966.64 11,968.68 42.1K
10:26 11,966.83 11,966.83 11,963.96 11,963.96 33.1K
10:27 11,963.84 11,965.22 11,963.46 11,965.22 26.7K
10:28 11,966.58 11,966.58 11,966.02 11,966.02 16.2K
10:29 11,964.95 11,966.54 11,964.95 11,966.54 20.5K
10:30 11,967.55 11,967.55 11,967.21 11,967.21 23.6K
10:31 11,965.98 11,966.98 11,965.76 11,966.98 26.0K
10:32 11,967.72 11,968.04 11,967.47 11,967.47 31.0K
10:33 11,968.10 11,968.63 11,968.10 11,968.63 26.3K
10:34 11,969.99 11,972.68 11,969.99 11,972.68 31.6K
10:35 11,973.52 11,974.49 11,973.21 11,974.49 71.9K
10:36 11,974.74 11,978.97 11,974.74 11,978.97 26.8K
10:37 11,978.19 11,978.84 11,976.75 11,976.75 39.6K
10:38 11,976.26 11,976.26 11,973.35 11,973.35 30.5K
10:39 11,972.51 11,972.51 11,969.81 11,970.47 24.6K
10:40 11,970.19 11,970.19 11,968.68 11,968.68 12.5K
10:41 11,969.68 11,970.02 11,967.64 11,967.64 82.1K
10:42 11,967.55 11,967.55 11,964.71 11,965.86 33.8K
10:43 11,966.94 11,967.75 11,966.28 11,966.46 12.8K
10:44 11,966.41 11,967.33 11,966.15 11,967.33 15.5K
10:45 11,968.68 11,969.14 11,967.11 11,967.11 19.3K
10:46 11,967.60 11,969.57 11,967.60 11,969.57 26.4K
10:47 11,969.94 11,971.41 11,967.65 11,967.65 40.3K
10:48 11,967.92 11,968.12 11,967.92 11,968.00 6.8K
10:49 11,967.86 11,968.47 11,967.10 11,968.47 39.1K
10:50 11,968.57 11,968.57 11,967.91 11,968.55 9.8K
10:51 11,969.13 11,970.24 11,969.00 11,969.00 23.7K
10:52 11,967.21 11,967.21 11,964.70 11,964.70 25.6K
10:53 11,965.80 11,965.80 11,965.49 11,965.49 12.3K
10:54 11,964.77 11,966.40 11,964.40 11,966.40 84.1K
10:55 11,968.32 11,968.32 11,964.97 11,964.97 17.9K
10:56 11,964.45 11,969.40 11,963.74 11,969.40 34.6K
10:57 11,971.30 11,972.09 11,970.20 11,970.20 30.5K
10:58 11,970.80 11,971.01 11,970.80 11,970.92 8.7K
10:59 11,970.92 11,972.15 11,970.92 11,972.15 7.8K
11:00 11,971.74 11,974.08 11,971.74 11,974.08 20.2K
11:01 11,973.92 11,974.31 11,973.87 11,974.31 14.0K
11:02 11,974.10 11,974.80 11,974.10 11,974.80 13.3K
11:03 11,974.06 11,974.24 11,971.32 11,971.32 13.4K
11:04 11,971.39 11,972.80 11,971.39 11,972.80 12.2K
11:05 11,974.77 11,974.77 11,971.31 11,971.31 34.4K
11:06 11,971.18 11,972.96 11,971.06 11,972.96 10.6K
11:07 11,972.58 11,972.58 11,971.71 11,971.71 9.0K
11:08 11,971.97 11,971.97 11,969.06 11,969.06 25.8K
11:09 11,971.42 11,971.42 11,970.32 11,970.96 27.0K
11:10 11,970.91 11,971.63 11,970.67 11,970.67 21.5K
11:11 11,970.86 11,970.96 11,967.98 11,968.02 23.4K
11:12 11,967.64 11,967.82 11,967.31 11,967.31 9.0K
11:13 11,962.87 11,964.25 11,962.26 11,963.54 44.2K
11:14 11,963.65 11,963.65 11,961.25 11,961.38 29.6K
11:15 11,960.88 11,961.35 11,960.68 11,961.12 23.9K
11:16 11,962.55 11,964.67 11,962.55 11,964.67 49.7K
11:17 11,964.67 11,965.23 11,963.84 11,963.84 23.3K
11:18 11,962.73 11,963.69 11,962.73 11,963.32 17.5K
11:19 11,962.82 11,962.84 11,962.20 11,962.84 19.8K
11:20 11,963.42 11,963.73 11,963.34 11,963.45 12.3K
11:21 11,964.13 11,964.78 11,962.75 11,964.78 26.8K
11:22 11,966.18 11,966.45 11,965.71 11,965.71 14.9K
11:23 11,966.27 11,969.81 11,965.55 11,969.81 24.9K
11:24 11,971.07 11,973.38 11,971.07 11,971.89 41.9K
11:25 11,971.11 11,971.11 11,970.13 11,970.13 18.0K
11:26 11,969.37 11,969.37 11,967.84 11,967.84 10.7K
11:27 11,966.33 11,968.42 11,966.33 11,968.42 26.7K
11:28 11,967.42 11,968.97 11,967.13 11,968.97 15.0K
11:29 11,969.21 11,969.37 11,966.89 11,966.89 41.5K
11:30 11,968.44 11,970.29 11,968.44 11,970.29 13.7K
11:31 11,969.46 11,972.99 11,969.46 11,972.99 28.1K
11:32 11,972.60 11,973.18 11,972.60 11,973.18 9.7K
11:33 11,975.50 11,977.91 11,975.24 11,977.91 39.8K
11:34 11,979.29 11,980.96 11,979.29 11,980.96 33.4K
11:35 11,981.00 11,982.00 11,980.03 11,982.00 23.5K
11:36 11,983.59 11,985.12 11,983.42 11,984.37 25.9K
11:37 11,983.76 11,983.76 11,980.79 11,980.79 39.6K
11:38 11,980.22 11,981.01 11,980.22 11,980.37 14.1K
11:39 11,978.86 11,978.86 11,977.44 11,977.77 24.6K
11:40 11,977.92 11,979.12 11,977.92 11,978.29 13.1K
11:41 11,979.00 11,979.64 11,978.99 11,979.40 11.6K
11:42 11,981.72 11,982.49 11,981.72 11,982.38 18.6K
11:43 11,982.64 11,983.19 11,982.53 11,983.19 10.4K
11:44 11,982.59 11,982.80 11,982.07 11,982.07 10.3K
11:45 11,982.40 11,982.40 11,981.86 11,981.86 22.4K
11:46 11,982.03 11,982.03 11,980.77 11,980.77 26.6K
11:47 11,980.61 11,980.69 11,980.47 11,980.47 15.6K
11:48 11,980.45 11,980.88 11,980.42 11,980.42 20.1K
11:49 11,981.06 11,982.87 11,981.06 11,982.87 27.3K
11:50 11,982.87 11,985.01 11,982.87 11,984.32 18.6K
11:51 11,983.44 11,983.44 11,982.56 11,983.29 17.6K
11:52 11,982.98 11,983.61 11,982.67 11,983.42 26.6K
11:53 11,983.32 11,983.32 11,979.37 11,979.37 38.4K
11:54 11,978.85 11,978.85 11,978.40 11,978.40 20.6K
11:55 11,976.70 11,976.83 11,976.49 11,976.49 28.9K
11:56 11,974.47 11,974.47 11,972.53 11,972.53 31.4K
11:57 11,972.31 11,972.50 11,972.25 11,972.25 16.7K
11:58 11,972.25 11,972.84 11,972.25 11,972.80 12.1K
11:59 11,973.21 11,973.21 11,971.74 11,971.74 23.2K
12:00 11,971.39 11,972.19 11,971.39 11,971.46 23.0K
12:01 11,971.09 11,971.09 11,969.81 11,969.81 22.1K
12:02 11,970.38 11,970.38 11,969.02 11,969.89 18.2K
12:03 11,970.81 11,972.69 11,970.81 11,972.69 31.3K
12:04 11,973.00 11,973.35 11,973.00 11,973.27 17.3K
12:05 11,972.53 11,972.53 11,971.76 11,972.28 28.7K
12:06 11,972.75 11,973.93 11,972.45 11,973.75 15.1K
12:07 11,973.97 11,977.63 11,973.97 11,977.63 17.1K
12:08 11,978.79 11,980.48 11,978.79 11,978.96 36.3K
12:09 11,978.04 11,979.19 11,978.04 11,979.18 24.4K
12:10 11,979.15 11,979.15 11,974.68 11,974.71 21.2K
12:11 11,973.89 11,973.91 11,973.70 11,973.71 9.9K
12:12 11,973.43 11,973.43 11,972.27 11,973.09 15.9K
12:13 11,973.19 11,980.76 11,973.19 11,980.76 21.1K
12:14 11,981.43 11,982.23 11,981.43 11,981.83 22.8K
12:15 11,982.01 11,986.05 11,982.01 11,986.05 48.6K
12:16 11,986.54 11,987.89 11,986.54 11,987.89 24.0K
12:17 11,987.99 11,988.98 11,987.99 11,988.98 19.9K
12:18 11,987.66 11,988.06 11,987.57 11,987.88 15.2K
12:19 11,987.22 11,988.03 11,987.22 11,988.03 19.5K
12:20 11,988.33 11,989.04 11,987.13 11,987.13 37.5K
12:21 11,987.02 11,987.50 11,986.81 11,986.81 15.3K
12:22 11,987.29 11,988.35 11,987.29 11,988.35 10.9K
12:23 11,988.32 11,988.37 11,986.32 11,986.32 18.6K
12:24 11,986.74 11,987.06 11,986.74 11,987.02 9.8K
12:25 11,986.89 11,987.38 11,986.89 11,987.38 16.4K
12:26 11,987.71 11,987.81 11,984.27 11,984.27 22.2K
12:27 11,983.76 11,983.76 11,982.33 11,982.33 18.3K
12:28 11,981.73 11,981.75 11,980.45 11,980.45 9.3K
12:29 11,981.24 11,981.29 11,980.63 11,980.63 14.3K
12:30 11,980.60 11,983.02 11,980.60 11,983.02 15.4K
12:31 11,984.24 11,984.58 11,981.29 11,981.29 22.0K
12:32 11,980.76 11,981.67 11,980.38 11,981.67 14.9K
12:33 11,981.67 11,981.67 11,980.38 11,980.38 12.4K
12:34 11,980.54 11,980.54 11,979.10 11,979.10 13.8K
12:35 11,979.22 11,979.50 11,978.25 11,978.25 14.5K
12:36 11,978.16 11,979.75 11,977.98 11,979.75 24.8K
12:37 11,980.11 11,980.49 11,977.63 11,977.63 17.7K
12:38 11,977.54 11,977.54 11,976.08 11,976.08 25.3K
12:39 11,974.67 11,977.16 11,974.67 11,977.16 37.0K
12:40 11,977.57 11,978.00 11,977.57 11,977.60 12.7K
12:41 11,977.41 11,978.93 11,977.41 11,978.93 16.3K
12:42 11,979.02 11,979.55 11,978.91 11,979.10 7.6K
12:43 11,978.96 11,978.96 11,977.54 11,977.54 7.1K
12:44 11,977.29 11,978.79 11,976.97 11,978.79 22.2K
12:45 11,977.74 11,977.85 11,977.55 11,977.85 15.8K
12:46 11,977.74 11,977.91 11,977.25 11,977.25 8.3K
12:47 11,976.92 11,977.22 11,976.88 11,977.22 9.9K
12:48 11,977.11 11,977.11 11,976.45 11,976.50 14.3K
12:49 11,975.57 11,975.57 11,975.28 11,975.28 17.7K
12:50 11,975.31 11,978.46 11,975.31 11,978.46 21.5K
12:51 11,978.92 11,980.02 11,978.87 11,979.56 15.4K
12:52 11,979.77 11,981.79 11,979.77 11,981.34 11.4K
12:53 11,982.90 11,984.29 11,982.90 11,984.10 40.9K
12:54 11,984.71 11,985.00 11,983.67 11,983.73 18.4K
12:55 11,983.87 11,984.18 11,983.59 11,983.59 10.8K
12:56 11,983.31 11,983.78 11,981.39 11,981.52 24.6K
12:57 11,981.46 11,981.46 11,979.49 11,979.49 11.1K
12:58 11,979.40 11,979.40 11,977.52 11,977.52 16.2K
12:59 11,975.89 11,975.89 11,974.32 11,974.32 18.7K
13:00 11,974.68 11,976.55 11,974.68 11,976.55 20.4K
13:01 11,976.52 11,977.16 11,976.52 11,977.07 23.1K
13:02 11,976.71 11,976.71 11,975.32 11,975.36 22.5K
13:03 11,977.25 11,977.96 11,977.25 11,977.72 22.4K
13:04 11,977.60 11,977.78 11,977.43 11,977.43 13.2K
13:05 11,977.30 11,981.60 11,977.30 11,981.60 22.3K
13:06 11,981.60 11,981.60 11,980.83 11,980.83 17.8K
13:07 11,982.49 11,982.65 11,981.35 11,981.35 16.2K
13:08 11,981.41 11,981.41 11,979.85 11,980.25 10.1K
13:09 11,980.22 11,980.22 11,979.70 11,979.82 14.0K
13:10 11,980.17 11,980.58 11,979.85 11,980.58 10.5K
13:11 11,978.90 11,978.90 11,975.84 11,975.84 30.7K
13:12 11,975.49 11,976.97 11,975.49 11,976.97 7.7K
13:13 11,976.98 11,977.21 11,976.55 11,976.55 8.5K
13:14 11,977.12 11,977.27 11,976.72 11,976.72 18.6K
13:15 11,977.30 11,978.01 11,977.20 11,978.01 25.1K
13:16 11,978.70 11,978.70 11,974.32 11,974.32 38.2K
13:17 11,974.63 11,974.63 11,974.33 11,974.38 8.4K
13:18 11,973.94 11,976.35 11,973.94 11,976.35 15.5K
13:19 11,975.64 11,976.25 11,975.64 11,976.03 11.0K
13:20 11,975.52 11,977.05 11,975.47 11,977.05 62.5K
13:21 11,977.22 11,977.94 11,977.22 11,977.50 16.9K
13:22 11,976.86 11,976.92 11,976.04 11,976.04 18.8K
13:23 11,975.79 11,975.79 11,974.24 11,974.24 12.7K
13:24 11,972.94 11,973.25 11,972.38 11,973.25 23.2K
13:25 11,973.44 11,973.44 11,971.02 11,971.02 49.5K
13:26 11,971.62 11,971.62 11,969.77 11,969.85 22.2K
13:27 11,970.15 11,972.41 11,970.15 11,972.41 15.1K
13:28 11,972.07 11,972.89 11,972.07 11,972.44 15.6K
13:29 11,973.59 11,975.40 11,973.59 11,975.40 31.3K
13:30 11,975.29 11,975.77 11,975.15 11,975.15 9.4K
13:31 11,975.22 11,977.85 11,975.11 11,977.85 24.9K
13:32 11,979.09 11,979.09 11,975.06 11,975.06 53.6K
13:33 11,974.66 11,975.74 11,974.66 11,975.74 13.0K
13:34 11,975.68 11,977.25 11,975.68 11,977.05 16.6K
13:35 11,977.15 11,978.34 11,976.81 11,976.81 61.7K
13:36 11,978.21 11,978.77 11,976.83 11,978.77 163.7K
13:37 11,978.77 11,980.47 11,978.77 11,980.47 28.9K
13:38 11,980.50 11,981.79 11,980.41 11,981.12 25.5K
13:39 11,981.67 11,984.00 11,981.66 11,984.00 48.7K
13:40 11,982.73 11,984.70 11,982.37 11,984.70 41.4K
13:41 11,984.59 11,985.76 11,984.59 11,985.76 79.7K
13:42 11,985.87 11,986.56 11,985.87 11,986.12 42.2K
13:43 11,985.42 11,986.99 11,985.42 11,986.86 25.5K
13:44 11,985.67 11,985.96 11,984.82 11,984.82 29.3K
13:45 11,984.99 11,987.32 11,984.99 11,987.32 39.6K
13:46 11,987.90 11,989.85 11,987.90 11,989.26 33.4K
13:47 11,989.12 11,989.12 11,988.02 11,988.24 20.6K
13:48 11,989.40 11,989.91 11,989.40 11,989.76 16.5K
13:49 11,990.72 11,991.60 11,990.43 11,990.43 26.1K
13:50 11,989.65 11,989.65 11,988.67 11,988.67 15.4K
13:51 11,988.96 11,988.96 11,986.70 11,986.70 27.1K
13:52 11,986.36 11,987.07 11,986.36 11,987.07 18.8K
13:53 11,987.23 11,988.86 11,987.23 11,988.86 19.6K
13:54 11,988.55 11,991.73 11,988.55 11,990.96 38.2K
13:55 11,990.25 11,991.94 11,990.25 11,991.94 24.6K
13:56 11,991.87 11,992.71 11,991.74 11,992.71 6.4K
13:57 11,992.15 11,992.15 11,988.87 11,988.87 78.8K
13:58 11,988.77 11,988.77 11,987.41 11,987.41 19.0K
13:59 11,987.96 11,987.96 11,986.91 11,986.91 29.0K
14:00 11,987.02 11,987.33 11,986.75 11,987.33 11.1K
14:01 11,986.81 11,986.81 11,986.09 11,986.25 9.1K
14:02 11,986.44 11,990.81 11,986.34 11,990.81 251.3K
14:03 11,991.36 11,991.36 11,988.03 11,988.03 19.6K
14:04 11,987.85 11,988.40 11,987.25 11,988.40 12.1K
14:05 11,988.26 11,989.39 11,987.38 11,988.82 30.7K
14:06 11,988.01 11,988.22 11,987.86 11,987.92 19.0K
14:07 11,987.52 11,988.28 11,987.52 11,988.17 13.4K
14:08 11,988.20 11,988.20 11,986.00 11,986.47 32.0K
14:09 11,988.73 11,988.73 11,987.99 11,988.36 22.0K
14:10 11,988.71 11,988.71 11,988.23 11,988.23 35.9K
14:11 11,989.12 11,989.12 11,987.69 11,987.69 26.2K
14:12 11,988.17 11,989.81 11,988.17 11,989.28 36.7K
14:13 11,989.30 11,989.46 11,988.97 11,989.31 57.0K
14:14 11,990.17 11,990.17 11,989.84 11,990.08 19.8K
14:15 11,990.41 11,990.41 11,989.75 11,989.86 22.0K
14:16 11,989.91 11,990.97 11,989.32 11,989.32 61.2K
14:17 11,989.82 11,990.79 11,989.66 11,989.66 85.6K
14:18 11,989.62 11,992.68 11,989.62 11,992.65 53.1K
14:19 11,991.94 11,992.04 11,991.51 11,991.91 46.4K
14:20 11,992.97 11,995.90 11,992.97 11,995.90 123.3K
14:21 11,996.75 11,996.75 11,995.96 11,996.19 39.3K
14:22 11,996.29 11,996.34 11,995.23 11,995.23 20.1K
14:23 11,993.17 11,993.17 11,992.54 11,992.54 53.9K
14:24 11,991.57 11,991.79 11,991.24 11,991.79 23.4K
14:25 11,992.90 11,995.04 11,992.90 11,995.04 19.2K
14:26 11,994.30 11,994.99 11,994.30 11,994.58 20.7K
14:27 11,994.63 11,994.63 11,993.57 11,993.59 14.8K
14:28 11,991.73 11,992.81 11,991.73 11,992.30 30.5K
14:29 11,992.00 11,992.00 11,990.21 11,990.91 29.9K
14:30 11,990.86 11,990.86 11,987.97 11,987.97 36.5K
14:31 11,988.33 11,988.71 11,988.00 11,988.71 8.9K
14:32 11,988.53 11,988.53 11,987.97 11,988.27 19.2K
14:33 11,988.44 11,988.84 11,988.44 11,988.60 12.5K
14:34 11,989.20 11,990.25 11,989.20 11,990.14 19.6K
14:35 11,990.35 11,991.90 11,989.83 11,991.90 24.4K
14:36 11,991.74 11,991.74 11,991.08 11,991.08 17.3K
14:37 11,990.95 11,991.03 11,990.54 11,990.54 28.2K
14:38 11,990.76 11,992.79 11,990.76 11,992.79 39.3K
14:39 11,992.74 11,993.43 11,992.67 11,993.18 31.5K
14:40 11,993.24 11,994.62 11,993.05 11,994.62 34.0K
14:41 11,994.78 11,994.94 11,994.54 11,994.94 13.1K
14:42 11,994.65 11,994.65 11,994.02 11,994.13 26.3K
14:43 11,993.91 11,993.91 11,992.96 11,992.96 27.2K
14:44 11,991.79 11,992.50 11,991.57 11,992.50 22.0K
14:45 11,992.52 11,992.52 11,992.08 11,992.08 24.6K
14:46 11,991.94 11,992.40 11,991.88 11,992.40 11.3K
14:47 11,993.15 11,993.15 11,992.25 11,992.25 44.2K
14:48 11,991.99 11,992.00 11,991.78 11,991.78 6.2K
14:49 11,993.45 11,994.05 11,993.45 11,994.05 17.0K
14:50 11,994.05 11,994.12 11,993.69 11,993.69 9.9K
14:51 11,995.07 11,995.07 11,994.05 11,994.47 34.5K
14:52 11,994.33 11,994.73 11,994.33 11,994.42 42.1K
14:53 11,994.95 11,995.54 11,994.92 11,995.54 21.5K
14:54 11,996.09 11,996.92 11,995.48 11,995.52 31.7K
14:55 11,995.39 11,996.32 11,995.39 11,996.32 15.1K
14:56 11,994.92 11,996.81 11,994.92 11,996.81 40.9K
14:57 11,997.66 11,999.15 11,997.66 11,998.87 19.5K
14:58 11,998.80 12,000.54 11,998.80 12,000.54 304.7K
14:59 12,000.99 12,002.02 12,000.99 12,001.83 48.8K
15:00 12,001.54 12,001.54 12,000.76 12,000.86 26.2K
15:01 12,001.07 12,001.07 11,998.81 11,998.81 44.2K
15:02 11,997.92 11,999.03 11,997.92 11,999.03 22.8K
15:03 11,999.07 11,999.86 11,999.07 11,999.86 20.4K
15:04 12,000.07 12,000.27 11,999.76 12,000.27 35.1K
15:05 12,001.45 12,001.98 12,001.45 12,001.98 16.1K
15:06 12,001.87 12,003.14 12,001.87 12,003.14 33.9K
15:07 12,003.25 12,003.27 12,002.58 12,002.58 21.5K
15:08 12,002.33 12,002.33 12,000.36 12,000.36 53.1K
15:09 11,999.88 12,000.17 11,999.65 12,000.17 13.4K
15:10 12,000.11 12,000.11 11,998.57 11,998.85 23.7K
15:11 11,998.26 11,998.80 11,997.91 11,998.80 28.7K
15:12 11,998.65 11,999.26 11,998.65 11,999.06 19.4K
15:13 11,999.29 11,999.29 11,998.74 11,998.74 16.2K
15:14 11,998.31 11,998.31 11,997.34 11,997.58 21.9K
15:15 11,997.14 11,997.26 11,995.98 11,995.98 17.1K
15:16 11,995.91 11,995.91 11,993.96 11,994.53 32.2K
15:17 11,994.02 11,995.02 11,994.02 11,994.67 26.2K
15:18 11,994.11 11,994.11 11,992.47 11,993.21 81.0K
15:19 11,993.18 11,993.18 11,991.01 11,991.01 32.7K
15:20 11,991.48 11,992.53 11,991.48 11,992.53 27.1K
15:21 11,991.27 11,991.50 11,990.32 11,990.32 41.7K
15:22 11,989.94 11,989.94 11,989.47 11,989.64 20.1K
15:23 11,989.81 11,989.81 11,989.17 11,989.81 21.4K
15:24 11,989.88 11,990.48 11,989.34 11,989.34 23.8K
15:25 11,989.15 11,990.01 11,989.04 11,990.01 25.1K
15:26 11,990.57 11,990.79 11,989.77 11,989.77 40.3K
15:27 11,989.93 11,990.13 11,988.45 11,988.45 58.7K
15:28 11,988.50 11,988.50 11,987.48 11,987.48 15.0K
15:29 11,987.32 11,987.72 11,987.32 11,987.72 26.3K
15:30 11,988.56 11,989.57 11,988.29 11,989.57 39.0K
15:31 11,988.16 11,988.34 11,988.16 11,988.24 34.9K
15:32 11,987.75 11,988.00 11,987.75 11,987.78 26.4K
15:33 11,988.51 11,988.71 11,987.76 11,987.76 25.6K
15:34 11,987.51 11,987.58 11,986.39 11,986.39 52.2K
15:35 11,987.08 11,987.35 11,986.68 11,987.35 35.2K
15:36 11,987.53 11,988.31 11,987.03 11,988.31 27.8K
15:37 11,987.65 11,987.68 11,987.29 11,987.29 35.9K
15:38 11,985.83 11,985.83 11,984.07 11,984.16 43.4K
15:39 11,984.25 11,985.47 11,984.25 11,985.47 24.4K
15:40 11,986.59 11,986.67 11,986.13 11,986.13 51.8K
15:41 11,987.39 11,987.39 11,982.80 11,982.80 79.0K
15:42 11,982.65 11,982.65 11,979.55 11,979.55 45.2K
15:43 11,981.44 11,983.05 11,981.44 11,983.05 66.7K
15:44 11,982.85 11,983.55 11,982.79 11,983.28 31.3K
15:45 11,983.68 11,984.93 11,983.68 11,984.93 43.8K
15:46 11,984.61 11,984.80 11,983.70 11,983.70 97.6K
15:47 11,983.67 11,983.94 11,982.33 11,982.33 61.7K
15:48 11,981.68 11,982.00 11,980.94 11,982.00 56.0K
15:49 11,981.75 11,982.09 11,981.68 11,981.68 52.9K
15:50 11,980.95 11,986.46 11,980.95 11,986.46 178.8K
15:51 11,985.68 11,988.44 11,985.68 11,988.44 78.8K
15:52 11,988.75 11,988.75 11,987.72 11,987.72 72.4K
15:53 11,987.50 11,988.68 11,987.50 11,988.30 71.3K
15:54 11,988.50 11,988.50 11,985.71 11,985.71 90.3K
15:55 11,987.70 11,994.71 11,987.70 11,994.71 177.7K
15:56 11,993.39 11,993.39 11,992.06 11,992.51 253.0K
15:57 11,991.71 11,992.90 11,991.71 11,992.42 190.0K
15:58 11,992.61 11,992.61 11,991.57 11,991.77 212.0K
15:59 11,990.34 11,993.40 11,990.34 11,992.35 244.3K
16:00 11,994.67 11,996.16 11,994.67 11,996.16 19,378.1K
16:01 11,996.16 11,996.16 11,996.16 11,996.16 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし