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 11,997.01 12,023.83 11,997.01 12,021.13 13,104.6K
09:31 12,019.61 12,029.53 12,019.61 12,029.53 111.0K
09:32 12,027.63 12,030.51 12,027.63 12,029.22 51.1K
09:33 12,030.26 12,032.39 12,030.26 12,030.75 56.0K
09:34 12,030.68 12,030.68 12,029.87 12,030.32 29.5K
09:35 12,029.79 12,030.49 12,025.34 12,025.74 30.6K
09:36 12,022.24 12,022.24 12,015.90 12,015.90 66.1K
09:37 12,013.99 12,013.99 12,012.26 12,013.84 37.2K
09:38 12,017.28 12,017.28 12,012.38 12,013.36 50.7K
09:39 12,012.81 12,015.08 12,012.39 12,013.21 39.8K
09:40 12,014.51 12,018.43 12,014.51 12,018.24 61.4K
09:41 12,021.32 12,022.07 12,018.99 12,022.07 40.5K
09:42 12,022.74 12,022.74 12,021.58 12,022.05 36.6K
09:43 12,022.29 12,022.42 12,021.01 12,022.42 25.1K
09:44 12,022.69 12,022.69 12,019.25 12,019.55 36.4K
09:45 12,019.61 12,023.67 12,019.61 12,023.64 36.3K
09:46 12,023.85 12,026.90 12,022.06 12,022.06 58.5K
09:47 12,022.67 12,026.44 12,022.59 12,026.44 48.5K
09:48 12,026.75 12,028.46 12,025.55 12,028.46 20.3K
09:49 12,028.54 12,029.19 12,028.54 12,029.19 96.8K
09:50 12,028.67 12,029.60 12,028.53 12,028.53 27.3K
09:51 12,029.09 12,030.29 12,028.82 12,029.78 27.4K
09:52 12,029.61 12,031.10 12,029.61 12,030.10 42.9K
09:53 12,030.45 12,033.58 12,030.45 12,032.10 60.3K
09:54 12,033.22 12,033.22 12,032.06 12,032.06 32.8K
09:55 12,032.71 12,032.71 12,031.80 12,032.11 18.4K
09:56 12,031.68 12,033.40 12,031.68 12,031.95 23.5K
09:57 12,031.05 12,031.05 12,027.17 12,027.17 33.6K
09:58 12,025.61 12,025.61 12,024.92 12,025.32 41.1K
09:59 12,025.25 12,025.25 12,023.84 12,024.56 22.0K
10:00 12,024.55 12,048.63 12,024.55 12,048.63 369.3K
10:01 12,051.09 12,058.81 12,051.09 12,058.81 226.8K
10:02 12,059.01 12,063.52 12,059.01 12,063.52 164.1K
10:03 12,059.70 12,063.06 12,059.70 12,060.15 117.0K
10:04 12,060.84 12,062.61 12,060.20 12,060.20 95.5K
10:05 12,058.72 12,058.72 12,055.88 12,058.20 63.8K
10:06 12,059.22 12,062.31 12,059.22 12,062.31 57.2K
10:07 12,055.47 12,056.39 12,051.69 12,051.69 53.1K
10:08 12,054.28 12,058.04 12,054.13 12,058.04 78.1K
10:09 12,061.46 12,061.46 12,055.75 12,060.31 113.5K
10:10 12,061.87 12,066.85 12,061.87 12,065.30 182.7K
10:11 12,067.24 12,067.58 12,066.35 12,067.34 85.2K
10:12 12,069.52 12,069.52 12,065.27 12,065.27 73.2K
10:13 12,064.25 12,067.44 12,064.14 12,064.14 60.6K
10:14 12,067.37 12,070.90 12,067.37 12,070.90 52.0K
10:15 12,072.42 12,075.67 12,072.42 12,075.67 89.2K
10:16 12,077.24 12,078.18 12,077.24 12,078.18 49.5K
10:17 12,077.24 12,081.00 12,072.44 12,072.44 130.3K
10:18 12,072.17 12,074.65 12,072.17 12,074.65 41.8K
10:19 12,070.80 12,070.80 12,068.12 12,068.12 69.9K
10:20 12,065.67 12,066.58 12,065.67 12,065.80 43.6K
10:21 12,062.97 12,062.97 12,057.64 12,057.64 39.4K
10:22 12,058.44 12,060.09 12,056.99 12,059.64 33.2K
10:23 12,058.42 12,060.69 12,056.13 12,060.69 48.2K
10:24 12,060.41 12,066.37 12,059.63 12,066.37 65.3K
10:25 12,066.76 12,073.69 12,066.76 12,073.69 71.2K
10:26 12,073.65 12,073.65 12,071.44 12,071.71 46.7K
10:27 12,071.81 12,071.81 12,067.21 12,067.21 33.4K
10:28 12,065.65 12,065.65 12,064.13 12,065.17 48.2K
10:29 12,066.53 12,071.42 12,066.53 12,071.42 52.5K
10:30 12,070.79 12,075.26 12,070.79 12,075.26 54.7K
10:31 12,072.27 12,073.29 12,071.35 12,071.35 48.9K
10:32 12,073.84 12,073.84 12,072.91 12,073.72 76.0K
10:33 12,071.43 12,073.96 12,071.12 12,073.96 44.8K
10:34 12,074.82 12,076.17 12,074.82 12,076.01 50.3K
10:35 12,077.87 12,077.87 12,074.21 12,074.21 51.2K
10:36 12,074.78 12,074.78 12,072.95 12,072.95 38.6K
10:37 12,073.02 12,073.02 12,071.53 12,072.90 59.0K
10:38 12,075.45 12,075.45 12,071.65 12,071.65 60.0K
10:39 12,070.63 12,070.73 12,068.65 12,068.80 48.1K
10:40 12,067.82 12,068.05 12,067.25 12,067.61 31.5K
10:41 12,068.65 12,068.65 12,063.34 12,063.34 64.1K
10:42 12,062.63 12,064.07 12,061.79 12,064.07 24.8K
10:43 12,064.98 12,067.97 12,064.98 12,067.97 81.4K
10:44 12,070.95 12,071.36 12,069.73 12,069.73 48.0K
10:45 12,069.64 12,072.61 12,069.64 12,072.14 31.1K
10:46 12,072.28 12,075.18 12,072.28 12,075.18 44.7K
10:47 12,075.25 12,076.95 12,074.07 12,074.07 54.6K
10:48 12,074.44 12,075.17 12,074.44 12,075.17 20.0K
10:49 12,076.71 12,078.57 12,076.71 12,078.49 47.5K
10:50 12,076.67 12,078.09 12,076.50 12,078.09 47.4K
10:51 12,080.17 12,082.09 12,079.05 12,079.05 69.3K
10:52 12,079.92 12,080.44 12,078.51 12,080.44 45.5K
10:53 12,078.85 12,085.55 12,078.85 12,085.55 87.7K
10:54 12,085.09 12,087.64 12,085.09 12,087.38 49.7K
10:55 12,087.84 12,088.68 12,087.53 12,088.68 53.5K
10:56 12,089.10 12,092.55 12,089.10 12,091.96 84.5K
10:57 12,091.38 12,092.41 12,090.44 12,092.41 24.8K
10:58 12,092.21 12,092.21 12,089.99 12,090.01 41.3K
10:59 12,090.68 12,090.68 12,089.44 12,090.03 24.4K
11:00 12,088.86 12,092.50 12,088.86 12,091.83 50.4K
11:01 12,091.87 12,094.31 12,090.53 12,094.31 47.9K
11:02 12,093.84 12,093.84 12,091.78 12,092.47 31.3K
11:03 12,090.70 12,096.36 12,090.70 12,096.22 45.7K
11:04 12,098.43 12,099.21 12,097.47 12,099.21 81.4K
11:05 12,098.97 12,098.97 12,098.21 12,098.72 41.1K
11:06 12,099.31 12,101.81 12,099.31 12,101.34 42.6K
11:07 12,101.08 12,101.45 12,097.69 12,097.69 46.5K
11:08 12,098.49 12,098.60 12,098.33 12,098.33 38.5K
11:09 12,098.31 12,098.67 12,097.50 12,098.67 25.6K
11:10 12,097.99 12,099.96 12,097.94 12,098.96 55.8K
11:11 12,103.09 12,103.57 12,102.19 12,102.19 61.9K
11:12 12,100.88 12,100.88 12,096.32 12,096.83 39.7K
11:13 12,096.71 12,096.71 12,095.83 12,096.49 24.9K
11:14 12,097.38 12,098.72 12,097.23 12,097.67 44.2K
11:15 12,100.85 12,102.73 12,100.72 12,102.73 85.8K
11:16 12,102.49 12,103.92 12,101.49 12,102.07 77.6K
11:17 12,101.87 12,103.44 12,101.87 12,103.08 50.9K
11:18 12,103.33 12,104.40 12,103.33 12,103.97 38.2K
11:19 12,105.13 12,106.46 12,105.13 12,106.46 109.1K
11:20 12,104.69 12,106.58 12,104.67 12,106.58 40.7K
11:21 12,107.77 12,109.23 12,107.62 12,107.62 45.2K
11:22 12,107.87 12,107.87 12,107.24 12,107.55 22.3K
11:23 12,107.77 12,107.77 12,102.89 12,104.41 81.8K
11:24 12,103.64 12,104.41 12,102.94 12,102.94 22.1K
11:25 12,101.83 12,101.83 12,096.34 12,099.14 46.6K
11:26 12,098.79 12,099.59 12,098.73 12,099.36 34.4K
11:27 12,100.92 12,101.40 12,100.92 12,101.13 28.4K
11:28 12,101.05 12,104.78 12,101.05 12,103.81 55.9K
11:29 12,103.14 12,103.14 12,100.07 12,101.00 35.2K
11:30 12,101.95 12,103.21 12,100.55 12,103.21 54.0K
11:31 12,102.44 12,103.45 12,102.44 12,102.83 36.6K
11:32 12,102.43 12,103.01 12,102.43 12,103.01 48.1K
11:33 12,101.17 12,101.17 12,098.35 12,098.35 37.8K
11:34 12,098.53 12,098.53 12,097.59 12,097.59 25.2K
11:35 12,098.13 12,098.13 12,097.55 12,097.55 23.2K
11:36 12,097.11 12,098.59 12,097.11 12,098.59 82.8K
11:37 12,097.56 12,097.62 12,096.13 12,097.62 50.7K
11:38 12,097.64 12,097.64 12,094.42 12,094.42 26.6K
11:39 12,094.30 12,094.30 12,090.95 12,090.95 38.3K
11:40 12,090.76 12,090.76 12,089.76 12,090.03 42.8K
11:41 12,089.21 12,091.35 12,089.21 12,091.10 45.2K
11:42 12,091.20 12,093.36 12,089.08 12,093.12 80.0K
11:43 12,093.20 12,094.39 12,093.20 12,094.12 30.4K
11:44 12,094.78 12,094.78 12,092.10 12,092.10 34.9K
11:45 12,090.85 12,090.85 12,090.77 12,090.83 17.4K
11:46 12,091.91 12,093.85 12,091.91 12,091.93 45.3K
11:47 12,092.39 12,093.24 12,092.07 12,093.24 52.8K
11:48 12,093.36 12,093.78 12,093.36 12,093.46 59.7K
11:49 12,096.66 12,096.95 12,095.91 12,095.91 54.8K
11:50 12,096.13 12,096.65 12,095.63 12,095.63 20.3K
11:51 12,095.50 12,095.50 12,091.93 12,092.62 48.2K
11:52 12,092.06 12,092.55 12,090.41 12,092.55 81.5K
11:53 12,093.03 12,093.39 12,092.46 12,092.46 28.2K
11:54 12,092.75 12,093.93 12,092.75 12,093.73 36.2K
11:55 12,092.95 12,093.09 12,092.78 12,092.78 27.1K
11:56 12,092.26 12,092.93 12,089.98 12,089.98 41.7K
11:57 12,089.78 12,091.85 12,089.78 12,091.85 19.0K
11:58 12,092.66 12,093.49 12,091.75 12,093.49 25.4K
11:59 12,093.07 12,093.07 12,089.94 12,089.94 27.7K
12:00 12,089.25 12,092.03 12,088.96 12,092.03 29.8K
12:01 12,091.57 12,093.48 12,091.57 12,093.48 52.9K
12:02 12,095.24 12,100.08 12,095.24 12,100.08 67.5K
12:03 12,100.71 12,102.81 12,100.71 12,102.81 60.5K
12:04 12,103.16 12,103.34 12,102.81 12,102.81 23.5K
12:05 12,102.84 12,102.84 12,100.31 12,100.31 46.5K
12:06 12,099.73 12,100.08 12,099.50 12,099.77 71.4K
12:07 12,098.72 12,098.72 12,098.09 12,098.09 11.5K
12:08 12,098.59 12,101.11 12,098.59 12,100.72 24.1K
12:09 12,099.82 12,100.18 12,099.76 12,099.76 15.3K
12:10 12,099.00 12,099.00 12,096.91 12,097.23 30.7K
12:11 12,097.59 12,098.97 12,097.59 12,098.91 45.3K
12:12 12,098.99 12,101.13 12,098.99 12,100.81 19.1K
12:13 12,100.93 12,100.93 12,100.08 12,100.53 17.1K
12:14 12,099.88 12,100.17 12,099.73 12,100.17 57.6K
12:15 12,099.37 12,099.37 12,097.23 12,097.23 40.0K
12:16 12,099.00 12,100.50 12,098.91 12,100.19 26.8K
12:17 12,099.74 12,099.74 12,095.65 12,095.65 29.0K
12:18 12,094.95 12,094.95 12,092.18 12,094.28 41.5K
12:19 12,094.60 12,095.20 12,094.25 12,095.20 22.1K
12:20 12,096.22 12,096.31 12,095.44 12,095.44 24.3K
12:21 12,095.58 12,096.77 12,095.58 12,096.77 18.0K
12:22 12,097.05 12,097.34 12,097.02 12,097.34 18.7K
12:23 12,096.85 12,098.41 12,096.85 12,098.41 22.1K
12:24 12,098.32 12,100.41 12,097.73 12,097.73 37.1K
12:25 12,097.22 12,097.24 12,095.92 12,095.92 24.9K
12:26 12,095.73 12,095.86 12,095.73 12,095.74 25.5K
12:27 12,095.56 12,095.76 12,095.23 12,095.23 18.0K
12:28 12,096.33 12,096.45 12,096.19 12,096.22 22.9K
12:29 12,096.61 12,097.22 12,095.92 12,097.22 20.1K
12:30 12,097.93 12,099.46 12,097.84 12,099.46 53.5K
12:31 12,099.49 12,099.84 12,099.49 12,099.84 20.6K
12:32 12,099.68 12,099.72 12,099.16 12,099.52 40.7K
12:33 12,100.09 12,100.09 12,098.48 12,098.48 45.8K
12:34 12,098.89 12,100.06 12,098.89 12,100.06 41.1K
12:35 12,100.55 12,100.64 12,099.97 12,099.97 42.9K
12:36 12,102.19 12,103.16 12,101.00 12,101.00 79.8K
12:37 12,101.45 12,101.92 12,101.45 12,101.65 65.9K
12:38 12,103.06 12,103.09 12,099.75 12,099.75 64.7K
12:39 12,100.27 12,100.27 12,096.89 12,096.89 40.4K
12:40 12,097.49 12,098.05 12,097.49 12,098.05 22.4K
12:41 12,099.81 12,100.08 12,099.65 12,099.88 17.7K
12:42 12,100.52 12,100.82 12,099.73 12,100.70 39.6K
12:43 12,100.93 12,102.75 12,100.93 12,102.75 37.1K
12:44 12,103.33 12,104.07 12,102.98 12,104.07 19.8K
12:45 12,102.65 12,102.65 12,099.31 12,099.31 137.5K
12:46 12,099.19 12,099.56 12,099.12 12,099.56 39.0K
12:47 12,099.50 12,100.80 12,099.50 12,100.16 26.9K
12:48 12,099.97 12,099.97 12,099.26 12,099.26 64.2K
12:49 12,099.21 12,101.06 12,099.21 12,100.68 25.4K
12:50 12,100.68 12,102.86 12,100.45 12,102.86 19.2K
12:51 12,103.61 12,103.69 12,101.77 12,101.77 21.3K
12:52 12,101.79 12,101.79 12,100.24 12,100.24 62.3K
12:53 12,100.44 12,104.52 12,100.44 12,104.52 50.9K
12:54 12,103.06 12,103.06 12,101.84 12,102.30 39.6K
12:55 12,102.14 12,102.14 12,098.97 12,099.30 64.5K
12:56 12,099.39 12,099.94 12,099.39 12,099.84 20.9K
12:57 12,099.43 12,099.43 12,098.24 12,098.35 35.2K
12:58 12,098.41 12,098.41 12,097.93 12,097.94 17.0K
12:59 12,097.79 12,098.75 12,097.79 12,097.89 43.6K
13:00 12,097.42 12,098.06 12,096.87 12,098.06 51.1K
13:01 12,099.64 12,102.60 12,099.64 12,102.60 63.7K
13:02 12,101.92 12,103.31 12,101.92 12,103.31 19.8K
13:03 12,103.74 12,104.67 12,103.74 12,104.67 40.4K
13:04 12,105.07 12,106.34 12,105.07 12,105.49 41.6K
13:05 12,105.23 12,105.23 12,103.63 12,103.63 30.3K
13:06 12,104.04 12,104.04 12,101.37 12,101.37 24.8K
13:07 12,102.64 12,105.21 12,102.64 12,104.68 34.2K
13:08 12,104.17 12,104.25 12,103.86 12,103.86 16.4K
13:09 12,104.14 12,104.14 12,101.73 12,103.57 75.5K
13:10 12,101.34 12,101.72 12,100.95 12,100.95 22.0K
13:11 12,101.95 12,103.94 12,100.81 12,103.94 90.9K
13:12 12,103.75 12,103.75 12,103.07 12,103.39 53.8K
13:13 12,102.40 12,102.40 12,101.84 12,102.11 71.4K
13:14 12,101.19 12,101.19 12,099.76 12,099.76 31.4K
13:15 12,098.78 12,099.26 12,098.78 12,098.85 18.5K
13:16 12,099.76 12,101.81 12,099.76 12,100.89 25.5K
13:17 12,101.63 12,101.85 12,100.39 12,101.85 32.6K
13:18 12,101.78 12,102.39 12,101.78 12,101.91 9.4K
13:19 12,100.27 12,102.22 12,100.27 12,101.91 46.5K
13:20 12,100.55 12,101.18 12,100.47 12,101.18 22.0K
13:21 12,100.50 12,100.50 12,099.79 12,100.31 103.8K
13:22 12,101.05 12,103.37 12,101.05 12,102.94 55.8K
13:23 12,104.29 12,105.02 12,103.51 12,103.51 23.3K
13:24 12,104.32 12,104.32 12,102.95 12,102.95 25.8K
13:25 12,103.18 12,104.73 12,103.18 12,104.73 36.0K
13:26 12,103.99 12,104.13 12,103.66 12,104.02 71.8K
13:27 12,103.50 12,103.50 12,102.80 12,103.15 28.4K
13:28 12,102.55 12,102.86 12,102.25 12,102.86 42.9K
13:29 12,102.23 12,102.23 12,101.49 12,101.68 19.0K
13:30 12,101.12 12,101.32 12,100.57 12,101.32 16.0K
13:31 12,101.33 12,101.62 12,099.21 12,099.21 21.7K
13:32 12,098.99 12,099.75 12,098.56 12,099.75 24.7K
13:33 12,099.36 12,100.33 12,098.16 12,100.33 27.5K
13:34 12,101.73 12,103.27 12,101.73 12,102.81 31.8K
13:35 12,102.34 12,102.34 12,098.71 12,098.71 33.0K
13:36 12,098.87 12,099.87 12,098.74 12,099.87 14.1K
13:37 12,099.92 12,099.92 12,099.30 12,099.37 22.4K
13:38 12,099.34 12,100.27 12,099.34 12,100.27 24.6K
13:39 12,100.94 12,101.18 12,099.71 12,099.71 30.8K
13:40 12,099.24 12,099.32 12,098.11 12,098.11 22.0K
13:41 12,096.64 12,097.47 12,096.07 12,097.47 27.2K
13:42 12,097.05 12,097.21 12,097.05 12,097.21 9.3K
13:43 12,097.15 12,097.21 12,096.80 12,096.80 7.3K
13:44 12,096.55 12,097.62 12,096.55 12,097.35 18.7K
13:45 12,097.21 12,098.35 12,097.16 12,098.28 23.3K
13:46 12,098.12 12,098.19 12,097.40 12,097.40 12.7K
13:47 12,098.10 12,098.49 12,098.10 12,098.12 18.0K
13:48 12,097.62 12,098.54 12,097.57 12,098.54 51.9K
13:49 12,098.29 12,099.33 12,098.09 12,099.33 36.9K
13:50 12,099.24 12,099.24 12,098.26 12,098.26 18.2K
13:51 12,098.54 12,098.54 12,097.66 12,097.66 13.8K
13:52 12,098.05 12,098.56 12,097.69 12,097.69 86.9K
13:53 12,097.58 12,097.58 12,095.55 12,095.55 76.4K
13:54 12,095.65 12,096.65 12,095.65 12,096.65 35.0K
13:55 12,097.50 12,097.50 12,096.36 12,096.44 23.2K
13:56 12,096.29 12,096.29 12,096.23 12,096.24 20.7K
13:57 12,096.84 12,099.29 12,096.84 12,099.05 32.6K
13:58 12,097.55 12,097.59 12,097.29 12,097.29 59.0K
13:59 12,096.63 12,096.63 12,092.91 12,092.91 48.2K
14:00 12,094.23 12,096.17 12,094.23 12,096.17 23.6K
14:01 12,096.68 12,097.18 12,096.59 12,096.59 11.2K
14:02 12,096.89 12,096.89 12,095.42 12,095.62 18.3K
14:03 12,096.15 12,097.62 12,096.11 12,097.51 17.1K
14:04 12,098.22 12,099.87 12,098.22 12,099.87 25.6K
14:05 12,099.74 12,100.00 12,099.47 12,099.91 21.9K
14:06 12,098.94 12,099.61 12,098.94 12,099.56 18.7K
14:07 12,098.63 12,100.30 12,098.35 12,100.30 33.4K
14:08 12,100.57 12,100.65 12,100.19 12,100.26 8.5K
14:09 12,100.20 12,100.54 12,100.20 12,100.54 21.6K
14:10 12,100.04 12,100.04 12,097.24 12,097.24 21.8K
14:11 12,097.58 12,097.79 12,096.44 12,096.44 33.9K
14:12 12,096.52 12,097.05 12,094.85 12,094.85 28.8K
14:13 12,094.99 12,098.55 12,094.99 12,098.55 41.3K
14:14 12,098.47 12,098.49 12,098.24 12,098.24 6.3K
14:15 12,098.20 12,098.20 12,097.50 12,097.50 19.0K
14:16 12,098.13 12,098.96 12,098.13 12,098.96 20.8K
14:17 12,098.60 12,099.34 12,098.07 12,099.34 30.3K
14:18 12,100.29 12,101.00 12,099.89 12,099.89 52.5K
14:19 12,099.93 12,100.92 12,099.93 12,100.92 65.8K
14:20 12,101.09 12,101.09 12,099.57 12,099.81 31.9K
14:21 12,100.36 12,101.65 12,100.36 12,101.01 30.7K
14:22 12,100.29 12,102.73 12,100.29 12,102.73 19.8K
14:23 12,102.12 12,102.12 12,101.05 12,101.05 26.4K
14:24 12,101.79 12,102.98 12,101.79 12,102.98 18.2K
14:25 12,103.97 12,105.53 12,102.75 12,105.53 36.6K
14:26 12,105.37 12,106.47 12,105.29 12,106.47 49.9K
14:27 12,106.90 12,107.81 12,106.55 12,106.55 54.3K
14:28 12,106.41 12,106.41 12,103.33 12,103.33 42.6K
14:29 12,103.07 12,103.07 12,102.22 12,102.22 36.6K
14:30 12,100.71 12,101.78 12,100.58 12,101.78 37.4K
14:31 12,101.52 12,101.52 12,098.17 12,098.17 39.2K
14:32 12,098.12 12,098.12 12,095.32 12,095.32 57.4K
14:33 12,095.47 12,099.69 12,095.47 12,099.69 37.6K
14:34 12,101.09 12,101.38 12,100.80 12,101.19 26.3K
14:35 12,100.46 12,101.32 12,100.42 12,101.32 19.5K
14:36 12,101.45 12,102.56 12,101.22 12,102.56 37.0K
14:37 12,101.57 12,101.57 12,099.44 12,099.44 40.0K
14:38 12,101.16 12,101.46 12,100.61 12,100.61 21.7K
14:39 12,100.12 12,101.88 12,100.12 12,101.88 33.9K
14:40 12,101.52 12,101.52 12,100.44 12,100.44 16.1K
14:41 12,100.37 12,100.37 12,098.58 12,098.58 19.8K
14:42 12,099.18 12,099.24 12,099.18 12,099.19 22.3K
14:43 12,098.83 12,098.83 12,097.63 12,098.44 40.1K
14:44 12,098.21 12,098.61 12,097.96 12,098.61 65.9K
14:45 12,098.87 12,099.18 12,098.82 12,099.05 46.1K
14:46 12,099.41 12,099.41 12,099.02 12,099.09 18.3K
14:47 12,100.31 12,101.94 12,100.31 12,101.94 51.5K
14:48 12,102.01 12,102.63 12,101.79 12,101.99 38.0K
14:49 12,102.36 12,102.95 12,102.19 12,102.95 18.3K
14:50 12,101.56 12,101.56 12,101.29 12,101.29 24.5K
14:51 12,100.87 12,100.87 12,098.50 12,098.72 42.7K
14:52 12,100.16 12,100.27 12,098.49 12,098.96 37.5K
14:53 12,099.21 12,099.21 12,097.82 12,099.06 33.7K
14:54 12,097.84 12,098.16 12,097.49 12,098.16 40.5K
14:55 12,098.11 12,098.62 12,097.91 12,097.95 27.3K
14:56 12,096.97 12,096.97 12,096.36 12,096.79 43.2K
14:57 12,097.66 12,097.66 12,097.16 12,097.62 54.2K
14:58 12,097.33 12,097.57 12,097.33 12,097.53 15.9K
14:59 12,097.53 12,097.53 12,097.35 12,097.35 15.8K
15:00 12,097.67 12,098.30 12,097.64 12,098.30 40.5K
15:01 12,097.85 12,097.95 12,097.54 12,097.54 39.4K
15:02 12,097.51 12,097.87 12,097.51 12,097.82 34.6K
15:03 12,098.02 12,098.70 12,098.02 12,098.41 43.1K
15:04 12,098.30 12,100.98 12,098.30 12,100.98 50.5K
15:05 12,100.97 12,101.21 12,100.92 12,101.15 19.4K
15:06 12,101.98 12,103.06 12,101.98 12,103.06 48.7K
15:07 12,101.05 12,101.29 12,100.45 12,101.29 34.0K
15:08 12,101.85 12,101.85 12,097.93 12,099.21 115.7K
15:09 12,099.12 12,099.12 12,098.66 12,098.67 55.9K
15:10 12,098.23 12,099.06 12,098.23 12,098.76 26.7K
15:11 12,098.55 12,099.00 12,097.46 12,097.46 118.9K
15:12 12,097.24 12,100.44 12,097.24 12,100.44 63.9K
15:13 12,100.39 12,100.39 12,098.90 12,098.90 49.8K
15:14 12,098.78 12,098.86 12,098.56 12,098.63 20.9K
15:15 12,098.85 12,099.26 12,098.49 12,099.00 48.1K
15:16 12,099.12 12,099.25 12,098.73 12,098.73 34.5K
15:17 12,098.68 12,098.98 12,098.68 12,098.76 44.2K
15:18 12,099.49 12,100.64 12,099.49 12,100.42 34.3K
15:19 12,099.92 12,099.92 12,098.48 12,099.03 37.4K
15:20 12,098.52 12,098.52 12,095.78 12,095.78 34.6K
15:21 12,094.71 12,096.06 12,094.71 12,095.74 26.1K
15:22 12,095.74 12,095.74 12,094.23 12,094.76 55.1K
15:23 12,095.12 12,095.23 12,094.33 12,095.23 34.9K
15:24 12,095.18 12,095.18 12,093.73 12,093.73 75.8K
15:25 12,093.33 12,093.33 12,093.15 12,093.31 49.9K
15:26 12,094.91 12,096.76 12,094.91 12,096.76 30.4K
15:27 12,096.73 12,097.14 12,096.73 12,096.96 35.2K
15:28 12,096.81 12,096.81 12,095.85 12,095.85 60.3K
15:29 12,094.65 12,094.65 12,093.38 12,093.38 73.5K
15:30 12,093.17 12,093.39 12,090.17 12,090.17 80.2K
15:31 12,091.89 12,093.23 12,091.89 12,093.23 55.4K
15:32 12,093.26 12,096.03 12,093.26 12,096.03 38.4K
15:33 12,095.78 12,095.78 12,093.05 12,093.05 57.8K
15:34 12,091.50 12,091.50 12,089.93 12,090.31 61.8K
15:35 12,091.87 12,092.23 12,090.56 12,090.56 47.6K
15:36 12,090.55 12,090.55 12,089.43 12,089.43 83.4K
15:37 12,090.03 12,090.03 12,088.33 12,088.63 41.9K
15:38 12,088.81 12,090.69 12,088.74 12,090.69 47.8K
15:39 12,090.46 12,090.60 12,089.28 12,089.28 65.8K
15:40 12,089.59 12,089.59 12,085.96 12,085.96 75.0K
15:41 12,086.13 12,087.34 12,086.13 12,087.34 42.5K
15:42 12,089.95 12,091.19 12,089.95 12,091.19 80.9K
15:43 12,091.05 12,091.05 12,090.03 12,090.03 71.4K
15:44 12,090.22 12,090.80 12,089.34 12,089.34 38.3K
15:45 12,088.94 12,088.94 12,087.93 12,088.42 42.5K
15:46 12,088.85 12,089.14 12,088.73 12,088.98 44.3K
15:47 12,087.90 12,088.23 12,086.98 12,086.98 67.8K
15:48 12,087.18 12,087.70 12,087.18 12,087.32 58.6K
15:49 12,088.01 12,088.03 12,087.31 12,087.31 95.4K
15:50 12,089.05 12,092.78 12,089.05 12,089.38 297.4K
15:51 12,090.37 12,091.46 12,090.03 12,090.84 93.5K
15:52 12,089.50 12,089.50 12,086.23 12,086.23 118.7K
15:53 12,086.47 12,087.17 12,086.47 12,086.56 84.5K
15:54 12,087.60 12,088.20 12,087.60 12,087.90 98.6K
15:55 12,087.73 12,088.60 12,087.73 12,088.43 122.2K
15:56 12,087.98 12,088.25 12,087.98 12,088.01 264.0K
15:57 12,087.47 12,087.62 12,087.34 12,087.62 151.3K
15:58 12,087.63 12,087.99 12,087.63 12,087.88 149.2K
15:59 12,087.56 12,087.71 12,087.25 12,087.71 262.5K
16:00 12,089.90 12,091.95 12,089.90 12,091.95 25,741.2K
16:01 12,091.95 12,091.95 12,091.95 12,091.95 33.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし