S

TRGSPTS40
🏛️ カナダ →
12,859.03
最終更新: 2025-09-30
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 11,982.50 12,015.70 11,982.50 12,015.70 739.7K
09:31 12,024.15 12,048.02 12,024.15 12,048.02 254.1K
09:32 12,053.59 12,053.59 12,049.12 12,049.12 350.8K
09:33 12,048.67 12,053.78 12,048.67 12,053.78 341.0K
09:34 12,049.32 12,061.47 12,044.46 12,061.47 273.6K
09:35 12,057.82 12,057.87 12,047.66 12,050.17 279.9K
09:36 12,049.08 12,053.48 12,047.70 12,053.48 173.0K
09:37 12,050.06 12,056.91 12,050.06 12,056.91 171.3K
09:38 12,055.26 12,056.20 12,053.28 12,056.20 347.4K
09:39 12,052.82 12,052.82 12,050.68 12,050.68 182.7K
09:40 12,052.69 12,052.71 12,050.35 12,050.35 323.3K
09:41 12,050.97 12,051.45 12,050.04 12,050.51 257.1K
09:42 12,049.96 12,057.71 12,049.50 12,057.71 144.5K
09:43 12,057.39 12,058.82 12,055.21 12,055.21 158.6K
09:44 12,061.66 12,063.83 12,061.66 12,063.83 79.2K
09:45 12,063.29 12,063.29 12,061.64 12,061.64 225.8K
09:46 12,057.13 12,061.41 12,057.13 12,059.15 184.2K
09:47 12,057.52 12,060.49 12,057.52 12,060.46 255.3K
09:48 12,057.64 12,057.64 12,053.27 12,055.52 116.8K
09:49 12,054.59 12,054.59 12,046.06 12,046.06 129.0K
09:50 12,047.25 12,048.33 12,046.57 12,046.57 139.0K
09:51 12,051.15 12,055.69 12,049.73 12,052.82 178.7K
09:52 12,050.50 12,050.50 12,047.96 12,047.96 116.0K
09:53 12,047.65 12,053.73 12,047.39 12,053.73 162.0K
09:54 12,053.19 12,055.75 12,052.53 12,052.53 101.1K
09:55 12,053.04 12,057.89 12,053.04 12,057.89 124.8K
09:56 12,056.81 12,058.19 12,055.18 12,056.10 231.7K
09:57 12,056.71 12,056.95 12,055.78 12,056.95 73.4K
09:58 12,056.57 12,056.57 12,052.64 12,055.16 198.3K
09:59 12,053.60 12,055.73 12,051.73 12,055.73 95.0K
10:00 12,054.62 12,061.11 12,054.62 12,061.11 278.6K
10:01 12,069.23 12,074.20 12,069.23 12,074.03 430.3K
10:02 12,075.58 12,076.19 12,073.11 12,073.11 209.2K
10:03 12,071.55 12,074.93 12,071.55 12,074.93 159.9K
10:04 12,074.18 12,075.36 12,072.44 12,072.44 106.2K
10:05 12,072.25 12,073.19 12,069.94 12,073.19 111.1K
10:06 12,071.16 12,073.47 12,070.60 12,073.38 106.6K
10:07 12,072.15 12,075.23 12,072.04 12,074.85 69.4K
10:08 12,077.01 12,079.16 12,077.01 12,079.16 164.4K
10:09 12,080.18 12,080.18 12,077.27 12,077.27 121.1K
10:10 12,076.28 12,076.28 12,074.59 12,075.50 68.4K
10:11 12,073.97 12,073.97 12,070.91 12,072.39 106.6K
10:12 12,071.86 12,073.93 12,071.86 12,073.93 117.7K
10:13 12,070.97 12,070.97 12,068.61 12,069.47 85.6K
10:14 12,071.58 12,072.42 12,070.14 12,070.14 71.8K
10:15 12,069.55 12,070.58 12,068.02 12,070.58 62.0K
10:16 12,070.26 12,073.17 12,070.26 12,073.17 65.2K
10:17 12,072.45 12,073.35 12,071.13 12,072.88 53.3K
10:18 12,072.88 12,073.76 12,072.86 12,073.04 67.5K
10:19 12,073.94 12,074.50 12,073.28 12,073.78 109.5K
10:20 12,073.16 12,077.26 12,073.16 12,077.26 110.6K
10:21 12,076.13 12,076.13 12,072.34 12,072.34 72.0K
10:22 12,074.46 12,077.46 12,074.46 12,076.79 80.3K
10:23 12,074.43 12,077.06 12,073.84 12,077.06 67.6K
10:24 12,077.38 12,077.38 12,075.28 12,075.28 60.9K
10:25 12,072.80 12,075.76 12,072.80 12,075.76 76.0K
10:26 12,073.62 12,074.04 12,073.38 12,073.38 47.9K
10:27 12,072.83 12,072.83 12,071.96 12,072.03 54.5K
10:28 12,070.73 12,070.73 12,070.15 12,070.67 52.6K
10:29 12,069.75 12,071.24 12,069.75 12,071.01 79.3K
10:30 12,071.57 12,073.78 12,071.14 12,071.14 58.2K
10:31 12,069.47 12,071.72 12,069.47 12,071.72 64.6K
10:32 12,071.15 12,072.51 12,071.15 12,071.46 91.0K
10:33 12,069.95 12,072.09 12,069.95 12,070.59 67.8K
10:34 12,070.41 12,073.11 12,070.40 12,071.67 52.0K
10:35 12,071.06 12,071.87 12,070.86 12,071.87 43.3K
10:36 12,074.14 12,076.49 12,074.14 12,075.40 44.6K
10:37 12,075.92 12,075.92 12,073.29 12,074.11 80.3K
10:38 12,074.42 12,074.42 12,073.21 12,073.68 35.2K
10:39 12,074.77 12,075.25 12,074.65 12,074.65 60.4K
10:40 12,074.27 12,074.32 12,073.36 12,073.36 63.3K
10:41 12,072.36 12,074.21 12,072.36 12,073.16 70.3K
10:42 12,071.36 12,072.15 12,071.02 12,072.15 93.9K
10:43 12,073.63 12,075.04 12,072.62 12,073.24 48.7K
10:44 12,073.39 12,074.14 12,073.39 12,074.14 47.8K
10:45 12,074.18 12,074.18 12,073.03 12,073.67 53.0K
10:46 12,071.95 12,071.95 12,066.76 12,066.76 100.3K
10:47 12,065.96 12,065.96 12,065.30 12,065.61 47.0K
10:48 12,068.30 12,071.63 12,068.30 12,071.63 56.6K
10:49 12,071.73 12,071.73 12,070.96 12,071.31 51.7K
10:50 12,068.65 12,068.65 12,066.78 12,068.29 41.5K
10:51 12,069.70 12,071.85 12,066.32 12,066.32 54.9K
10:52 12,064.57 12,066.94 12,064.57 12,066.94 33.0K
10:53 12,067.51 12,067.51 12,064.06 12,064.06 44.1K
10:54 12,063.97 12,068.23 12,063.97 12,068.23 53.5K
10:55 12,067.46 12,067.96 12,067.16 12,067.16 55.7K
10:56 12,065.55 12,065.82 12,062.79 12,062.79 62.7K
10:57 12,064.48 12,064.48 12,061.57 12,062.97 70.1K
10:58 12,063.04 12,064.71 12,063.04 12,063.74 63.6K
10:59 12,062.60 12,063.44 12,059.85 12,059.85 58.8K
11:00 12,057.61 12,057.61 12,054.42 12,054.42 77.8K
11:01 12,052.78 12,053.51 12,051.94 12,053.51 53.1K
11:02 12,054.78 12,060.24 12,054.78 12,060.24 45.7K
11:03 12,059.43 12,062.76 12,059.43 12,062.76 48.7K
11:04 12,063.03 12,063.03 12,060.25 12,060.25 35.9K
11:05 12,060.64 12,060.64 12,058.20 12,058.20 38.1K
11:06 12,057.07 12,057.07 12,056.03 12,056.31 61.7K
11:07 12,057.61 12,057.61 12,055.72 12,055.93 58.9K
11:08 12,056.48 12,058.50 12,055.81 12,057.38 74.5K
11:09 12,058.48 12,060.63 12,058.48 12,060.63 28.9K
11:10 12,060.61 12,061.04 12,060.31 12,061.04 32.4K
11:11 12,059.42 12,061.10 12,059.42 12,060.44 50.1K
11:12 12,061.96 12,062.20 12,061.29 12,061.51 30.9K
11:13 12,061.04 12,061.81 12,060.46 12,061.81 47.4K
11:14 12,061.95 12,063.76 12,061.95 12,063.55 36.4K
11:15 12,064.43 12,066.57 12,063.98 12,066.57 34.1K
11:16 12,065.59 12,065.59 12,063.52 12,063.52 44.0K
11:17 12,064.93 12,065.36 12,061.78 12,061.78 59.6K
11:18 12,060.90 12,065.53 12,060.90 12,065.53 48.2K
11:19 12,066.35 12,067.38 12,065.51 12,065.51 55.9K
11:20 12,065.45 12,067.93 12,065.45 12,067.93 43.7K
11:21 12,066.72 12,066.72 12,064.22 12,064.22 58.4K
11:22 12,064.74 12,066.79 12,064.54 12,066.79 22.2K
11:23 12,067.00 12,067.97 12,067.00 12,067.97 38.7K
11:24 12,067.42 12,067.42 12,064.34 12,064.58 89.3K
11:25 12,064.68 12,064.68 12,062.68 12,062.68 47.7K
11:26 12,061.97 12,062.29 12,060.30 12,060.30 41.9K
11:27 12,058.62 12,059.56 12,057.91 12,059.56 81.4K
11:28 12,059.11 12,059.11 12,058.51 12,058.77 21.0K
11:29 12,058.17 12,058.17 12,056.68 12,056.68 56.9K
11:30 12,058.39 12,058.39 12,058.05 12,058.38 43.5K
11:31 12,059.88 12,067.54 12,059.88 12,067.42 77.9K
11:32 12,070.54 12,073.02 12,070.18 12,073.02 47.9K
11:33 12,070.31 12,071.43 12,070.23 12,071.43 38.4K
11:34 12,070.33 12,071.41 12,070.33 12,070.59 50.7K
11:35 12,071.32 12,071.32 12,069.16 12,069.16 46.2K
11:36 12,069.07 12,069.46 12,067.78 12,067.78 43.7K
11:37 12,068.09 12,072.53 12,068.09 12,072.53 33.0K
11:38 12,072.24 12,072.24 12,071.45 12,071.45 51.0K
11:39 12,072.58 12,073.80 12,072.32 12,073.80 42.6K
11:40 12,074.85 12,074.85 12,073.20 12,073.68 48.8K
11:41 12,073.17 12,073.62 12,073.08 12,073.62 17.3K
11:42 12,072.64 12,073.00 12,070.50 12,070.50 59.5K
11:43 12,070.94 12,070.94 12,070.45 12,070.91 32.6K
11:44 12,070.77 12,070.77 12,069.43 12,069.43 29.7K
11:45 12,070.04 12,072.77 12,070.04 12,072.77 35.6K
11:46 12,073.45 12,073.45 12,072.02 12,072.14 40.5K
11:47 12,071.54 12,072.12 12,070.73 12,070.73 26.8K
11:48 12,070.94 12,072.60 12,070.94 12,071.94 39.4K
11:49 12,071.04 12,071.04 12,069.97 12,070.80 45.6K
11:50 12,071.51 12,072.84 12,071.51 12,072.84 19.4K
11:51 12,070.75 12,071.82 12,070.75 12,071.82 34.2K
11:52 12,071.91 12,072.40 12,071.13 12,071.13 29.0K
11:53 12,071.17 12,072.09 12,070.83 12,070.83 44.8K
11:54 12,070.94 12,071.20 12,070.60 12,071.20 22.7K
11:55 12,073.35 12,073.64 12,070.79 12,070.79 67.6K
11:56 12,070.95 12,071.26 12,070.74 12,070.79 30.1K
11:57 12,069.58 12,074.19 12,069.58 12,074.19 43.2K
11:58 12,073.01 12,075.82 12,073.01 12,074.77 93.6K
11:59 12,074.82 12,075.39 12,073.74 12,073.74 40.3K
12:00 12,074.33 12,076.31 12,073.78 12,073.78 24.6K
12:01 12,073.69 12,073.69 12,069.87 12,069.87 56.2K
12:02 12,069.11 12,071.50 12,069.11 12,070.62 33.4K
12:03 12,070.18 12,071.90 12,070.18 12,071.90 19.5K
12:04 12,072.59 12,073.49 12,072.30 12,073.07 114.6K
12:05 12,072.88 12,074.02 12,072.88 12,073.84 31.5K
12:06 12,073.12 12,073.12 12,065.49 12,065.49 64.1K
12:07 12,065.86 12,065.86 12,063.76 12,064.43 37.2K
12:08 12,065.24 12,065.62 12,065.19 12,065.19 23.3K
12:09 12,066.60 12,066.76 12,066.36 12,066.36 30.3K
12:10 12,066.75 12,067.73 12,065.96 12,067.73 22.4K
12:11 12,066.33 12,068.96 12,066.33 12,068.27 47.9K
12:12 12,068.37 12,069.94 12,068.37 12,069.73 35.0K
12:13 12,070.17 12,070.17 12,069.66 12,069.82 41.9K
12:14 12,066.87 12,070.87 12,066.87 12,070.60 48.9K
12:15 12,071.19 12,071.58 12,071.13 12,071.58 30.7K
12:16 12,073.16 12,074.24 12,073.16 12,073.98 14.9K
12:17 12,074.73 12,078.38 12,074.73 12,078.38 62.6K
12:18 12,078.35 12,079.13 12,077.10 12,077.18 36.1K
12:19 12,077.44 12,077.98 12,077.10 12,077.98 33.1K
12:20 12,077.53 12,077.53 12,076.46 12,077.49 25.9K
12:21 12,078.13 12,079.30 12,078.13 12,079.30 22.6K
12:22 12,080.43 12,081.31 12,080.43 12,081.05 37.9K
12:23 12,079.97 12,080.72 12,078.88 12,078.88 38.6K
12:24 12,077.45 12,077.45 12,075.89 12,075.89 84.3K
12:25 12,073.63 12,074.65 12,072.98 12,074.65 48.4K
12:26 12,073.26 12,074.43 12,073.26 12,074.19 32.1K
12:27 12,075.93 12,076.32 12,074.81 12,075.16 63.3K
12:28 12,075.39 12,075.78 12,075.39 12,075.78 12.9K
12:29 12,076.06 12,078.09 12,076.06 12,078.09 42.2K
12:30 12,079.01 12,080.74 12,079.01 12,079.82 29.0K
12:31 12,080.36 12,081.73 12,080.26 12,081.33 47.2K
12:32 12,079.90 12,081.77 12,079.90 12,081.77 25.8K
12:33 12,079.87 12,082.16 12,079.87 12,082.16 73.0K
12:34 12,082.76 12,083.67 12,081.56 12,083.67 34.6K
12:35 12,082.97 12,082.97 12,081.47 12,081.67 41.2K
12:36 12,082.31 12,082.31 12,080.34 12,080.34 24.6K
12:37 12,081.23 12,082.39 12,081.23 12,082.19 12.7K
12:38 12,082.20 12,083.64 12,082.20 12,083.64 26.9K
12:39 12,084.05 12,085.47 12,083.90 12,085.47 42.0K
12:40 12,086.03 12,088.01 12,086.03 12,088.01 34.1K
12:41 12,088.24 12,089.42 12,088.24 12,089.42 24.4K
12:42 12,089.56 12,091.62 12,089.56 12,090.80 37.6K
12:43 12,090.72 12,092.23 12,090.72 12,091.82 23.9K
12:44 12,092.24 12,092.24 12,091.77 12,091.81 10.3K
12:45 12,090.75 12,090.75 12,089.92 12,089.92 31.3K
12:46 12,090.21 12,090.21 12,089.31 12,089.45 18.3K
12:47 12,089.12 12,089.82 12,087.56 12,087.56 40.2K
12:48 12,086.42 12,086.42 12,085.87 12,085.88 18.8K
12:49 12,086.38 12,086.61 12,086.23 12,086.61 19.4K
12:50 12,086.51 12,087.51 12,086.51 12,087.32 20.6K
12:51 12,088.50 12,090.11 12,088.50 12,090.11 37.9K
12:52 12,090.92 12,092.08 12,090.92 12,091.62 23.1K
12:53 12,091.14 12,092.94 12,091.14 12,092.94 23.6K
12:54 12,091.57 12,091.65 12,091.18 12,091.65 17.6K
12:55 12,091.14 12,091.47 12,091.14 12,091.27 11.6K
12:56 12,091.38 12,091.38 12,090.20 12,090.51 21.1K
12:57 12,090.12 12,090.12 12,088.49 12,088.49 26.5K
12:58 12,088.40 12,090.70 12,088.40 12,090.70 24.2K
12:59 12,091.45 12,091.45 12,087.60 12,087.60 57.4K
13:00 12,087.68 12,088.81 12,087.68 12,088.81 18.3K
13:01 12,088.65 12,088.65 12,086.66 12,086.67 30.4K
13:02 12,086.98 12,088.11 12,086.98 12,088.05 30.3K
13:03 12,088.04 12,092.17 12,088.04 12,092.17 35.6K
13:04 12,092.52 12,092.52 12,091.35 12,091.35 21.9K
13:05 12,091.66 12,091.66 12,090.60 12,090.96 44.7K
13:06 12,090.97 12,091.57 12,090.92 12,090.92 23.6K
13:07 12,091.29 12,091.70 12,091.25 12,091.70 20.6K
13:08 12,091.44 12,092.01 12,091.44 12,091.85 21.1K
13:09 12,092.22 12,092.22 12,090.59 12,090.66 34.5K
13:10 12,091.16 12,091.31 12,090.25 12,090.25 26.9K
13:11 12,090.49 12,090.49 12,089.38 12,089.38 30.0K
13:12 12,089.85 12,089.85 12,088.57 12,088.57 27.9K
13:13 12,089.76 12,092.07 12,089.76 12,091.71 46.3K
13:14 12,091.41 12,091.97 12,091.16 12,091.47 30.2K
13:15 12,091.49 12,091.49 12,090.79 12,091.20 39.5K
13:16 12,091.28 12,091.97 12,089.89 12,091.97 35.2K
13:17 12,092.71 12,092.91 12,091.24 12,091.34 26.4K
13:18 12,093.69 12,093.69 12,093.03 12,093.29 49.2K
13:19 12,093.33 12,093.33 12,092.22 12,092.22 31.6K
13:20 12,091.78 12,091.78 12,089.24 12,089.24 25.1K
13:21 12,090.29 12,090.47 12,089.93 12,090.47 21.0K
13:22 12,091.93 12,092.51 12,091.93 12,092.51 30.4K
13:23 12,092.42 12,092.49 12,092.15 12,092.15 37.9K
13:24 12,092.05 12,092.05 12,091.36 12,091.36 36.3K
13:25 12,091.85 12,092.12 12,091.58 12,091.58 24.8K
13:26 12,091.39 12,092.70 12,091.39 12,092.70 57.2K
13:27 12,092.85 12,094.57 12,092.85 12,094.42 26.8K
13:28 12,094.31 12,095.07 12,094.31 12,095.07 22.7K
13:29 12,095.53 12,095.53 12,091.79 12,091.79 45.1K
13:30 12,092.37 12,093.59 12,092.37 12,093.59 38.0K
13:31 12,093.74 12,093.74 12,093.00 12,093.00 19.0K
13:32 12,093.07 12,093.07 12,091.99 12,091.99 30.4K
13:33 12,092.11 12,092.50 12,091.06 12,092.50 24.9K
13:34 12,092.53 12,093.27 12,092.53 12,093.27 14.3K
13:35 12,092.90 12,093.92 12,092.68 12,093.92 64.8K
13:36 12,093.49 12,094.22 12,093.49 12,094.22 15.8K
13:37 12,094.22 12,094.22 12,093.33 12,093.33 29.0K
13:38 12,092.30 12,092.30 12,090.78 12,090.78 26.1K
13:39 12,091.04 12,092.01 12,091.04 12,092.01 31.5K
13:40 12,092.01 12,092.01 12,091.38 12,091.38 22.4K
13:41 12,091.19 12,091.19 12,090.98 12,090.98 41.8K
13:42 12,091.39 12,091.39 12,089.79 12,089.79 59.6K
13:43 12,090.26 12,090.26 12,088.88 12,088.88 14.5K
13:44 12,088.71 12,088.71 12,087.77 12,087.77 25.0K
13:45 12,087.83 12,088.03 12,087.69 12,087.69 29.9K
13:46 12,089.47 12,089.79 12,089.47 12,089.76 29.5K
13:47 12,090.45 12,091.98 12,090.42 12,091.98 90.7K
13:48 12,092.27 12,093.41 12,092.21 12,093.41 29.0K
13:49 12,093.41 12,095.21 12,093.41 12,094.62 28.7K
13:50 12,094.59 12,094.87 12,094.59 12,094.87 19.7K
13:51 12,095.47 12,097.24 12,095.47 12,097.24 38.8K
13:52 12,097.24 12,097.24 12,096.11 12,096.11 19.6K
13:53 12,096.27 12,096.27 12,095.75 12,095.75 34.0K
13:54 12,095.11 12,096.08 12,091.58 12,091.58 66.0K
13:55 12,091.65 12,091.65 12,089.96 12,090.06 54.5K
13:56 12,090.67 12,090.67 12,090.49 12,090.51 30.3K
13:57 12,091.77 12,093.42 12,091.77 12,093.42 38.2K
13:58 12,093.92 12,096.31 12,093.92 12,096.31 38.8K
13:59 12,097.38 12,097.61 12,097.38 12,097.61 18.8K
14:00 12,097.90 12,097.90 12,096.83 12,096.87 39.9K
14:01 12,096.94 12,097.34 12,096.00 12,096.00 33.3K
14:02 12,096.57 12,098.12 12,096.57 12,098.12 18.0K
14:03 12,098.35 12,098.64 12,098.35 12,098.64 32.8K
14:04 12,098.64 12,100.89 12,098.64 12,100.49 28.9K
14:05 12,101.02 12,101.34 12,100.94 12,101.25 30.1K
14:06 12,101.25 12,102.08 12,101.25 12,102.05 19.3K
14:07 12,102.33 12,102.77 12,102.02 12,102.77 22.9K
14:08 12,103.21 12,104.71 12,103.21 12,104.60 14.8K
14:09 12,105.85 12,106.17 12,105.85 12,106.17 37.7K
14:10 12,106.72 12,106.92 12,106.33 12,106.92 28.2K
14:11 12,108.14 12,108.31 12,107.54 12,107.54 47.5K
14:12 12,106.99 12,108.43 12,106.99 12,107.47 53.0K
14:13 12,107.07 12,107.07 12,106.39 12,106.71 27.3K
14:14 12,106.87 12,106.87 12,106.21 12,106.35 30.6K
14:15 12,106.55 12,108.03 12,106.49 12,107.12 54.2K
14:16 12,107.12 12,107.98 12,107.12 12,107.94 53.7K
14:17 12,107.61 12,109.59 12,107.61 12,109.59 46.2K
14:18 12,108.66 12,108.66 12,106.04 12,106.04 31.6K
14:19 12,105.62 12,105.62 12,104.90 12,104.90 23.4K
14:20 12,104.79 12,104.79 12,103.04 12,103.04 21.4K
14:21 12,102.99 12,102.99 12,101.76 12,101.76 33.6K
14:22 12,101.85 12,102.60 12,101.78 12,101.78 37.4K
14:23 12,102.00 12,102.37 12,101.91 12,102.37 19.5K
14:24 12,102.45 12,102.76 12,102.45 12,102.76 22.2K
14:25 12,102.16 12,102.16 12,100.58 12,100.58 32.2K
14:26 12,100.34 12,100.34 12,099.38 12,099.49 24.2K
14:27 12,099.16 12,099.65 12,098.89 12,098.89 13.3K
14:28 12,098.65 12,098.93 12,098.62 12,098.93 18.7K
14:29 12,099.86 12,099.86 12,099.09 12,099.09 25.8K
14:30 12,099.84 12,100.43 12,099.84 12,100.16 41.0K
14:31 12,100.54 12,102.88 12,100.54 12,102.86 42.1K
14:32 12,102.99 12,104.28 12,102.99 12,104.28 41.3K
14:33 12,104.26 12,104.50 12,104.11 12,104.50 43.0K
14:34 12,105.14 12,105.50 12,104.54 12,105.50 22.0K
14:35 12,104.25 12,106.88 12,104.25 12,106.88 47.7K
14:36 12,106.88 12,107.50 12,106.66 12,106.66 64.1K
14:37 12,106.66 12,107.87 12,106.66 12,107.87 13.9K
14:38 12,108.34 12,108.34 12,107.49 12,108.12 28.4K
14:39 12,107.90 12,108.21 12,107.90 12,108.18 22.4K
14:40 12,109.30 12,110.28 12,109.30 12,110.28 42.7K
14:41 12,109.97 12,110.41 12,109.97 12,110.41 36.5K
14:42 12,110.45 12,110.71 12,109.88 12,110.71 26.5K
14:43 12,110.06 12,110.73 12,109.91 12,110.73 34.4K
14:44 12,110.33 12,110.57 12,109.73 12,109.73 30.3K
14:45 12,110.02 12,112.14 12,110.02 12,112.10 35.2K
14:46 12,112.22 12,112.22 12,111.45 12,111.52 33.9K
14:47 12,111.61 12,112.01 12,111.56 12,111.84 21.2K
14:48 12,112.11 12,112.94 12,112.11 12,112.94 38.2K
14:49 12,112.13 12,112.52 12,111.42 12,111.42 46.3K
14:50 12,111.42 12,113.34 12,111.42 12,112.55 78.0K
14:51 12,112.55 12,113.55 12,112.55 12,113.34 23.5K
14:52 12,112.90 12,113.23 12,112.72 12,112.98 30.7K
14:53 12,114.46 12,117.32 12,114.46 12,117.32 39.3K
14:54 12,117.76 12,118.32 12,117.76 12,118.17 79.4K
14:55 12,118.32 12,118.32 12,117.95 12,117.95 46.3K
14:56 12,117.95 12,118.07 12,117.42 12,118.07 27.6K
14:57 12,118.22 12,118.22 12,117.56 12,117.56 153.4K
14:58 12,118.07 12,118.12 12,118.07 12,118.10 45.5K
14:59 12,118.44 12,118.44 12,118.17 12,118.17 48.0K
15:00 12,118.62 12,118.62 12,117.24 12,117.24 40.3K
15:01 12,117.60 12,118.54 12,117.60 12,118.54 35.4K
15:02 12,119.14 12,120.51 12,118.81 12,120.51 51.8K
15:03 12,120.78 12,120.78 12,120.33 12,120.33 48.4K
15:04 12,119.98 12,120.70 12,119.65 12,120.70 46.2K
15:05 12,120.33 12,120.33 12,117.44 12,117.44 46.5K
15:06 12,116.15 12,116.26 12,114.67 12,114.67 58.9K
15:07 12,113.77 12,113.77 12,113.50 12,113.54 33.0K
15:08 12,113.67 12,113.67 12,110.31 12,110.31 44.5K
15:09 12,110.15 12,110.36 12,109.36 12,110.36 55.5K
15:10 12,110.73 12,111.38 12,110.27 12,110.88 41.0K
15:11 12,111.15 12,114.44 12,111.15 12,114.44 64.8K
15:12 12,115.70 12,117.00 12,115.70 12,117.00 88.2K
15:13 12,116.57 12,118.23 12,116.27 12,118.23 38.3K
15:14 12,118.36 12,121.02 12,118.36 12,121.02 53.5K
15:15 12,121.08 12,122.49 12,121.08 12,122.49 47.9K
15:16 12,122.76 12,122.76 12,121.98 12,122.44 89.3K
15:17 12,121.24 12,121.62 12,121.24 12,121.51 49.1K
15:18 12,121.32 12,121.32 12,118.21 12,118.27 44.6K
15:19 12,118.51 12,118.51 12,116.50 12,116.50 63.7K
15:20 12,115.66 12,115.78 12,114.76 12,115.14 168.9K
15:21 12,115.30 12,118.86 12,115.30 12,118.86 53.9K
15:22 12,118.74 12,120.18 12,118.74 12,120.18 56.1K
15:23 12,120.07 12,120.34 12,120.01 12,120.01 42.9K
15:24 12,119.79 12,121.56 12,119.79 12,121.56 160.0K
15:25 12,122.84 12,122.84 12,122.34 12,122.41 42.1K
15:26 12,121.09 12,121.28 12,119.40 12,119.40 89.8K
15:27 12,119.24 12,120.58 12,119.06 12,120.58 69.7K
15:28 12,120.28 12,120.91 12,120.28 12,120.31 71.5K
15:29 12,119.91 12,119.91 12,117.34 12,117.34 69.3K
15:30 12,116.88 12,117.83 12,116.56 12,117.83 73.1K
15:31 12,118.48 12,119.59 12,118.48 12,119.59 58.6K
15:32 12,119.82 12,119.82 12,118.60 12,118.60 76.4K
15:33 12,118.39 12,118.39 12,117.03 12,117.93 76.8K
15:34 12,117.99 12,118.04 12,117.33 12,117.33 69.7K
15:35 12,117.32 12,117.52 12,116.39 12,116.87 58.0K
15:36 12,117.42 12,117.42 12,116.38 12,117.20 86.7K
15:37 12,116.97 12,117.90 12,116.64 12,117.90 75.0K
15:38 12,119.16 12,120.95 12,118.93 12,120.95 170.1K
15:39 12,120.48 12,120.71 12,119.55 12,119.92 112.4K
15:40 12,118.95 12,119.38 12,118.29 12,118.79 121.7K
15:41 12,118.59 12,118.59 12,116.78 12,116.98 100.8K
15:42 12,116.87 12,116.87 12,116.19 12,116.64 96.0K
15:43 12,115.74 12,116.17 12,115.74 12,115.80 63.2K
15:44 12,116.01 12,116.56 12,115.74 12,116.56 134.2K
15:45 12,117.80 12,118.33 12,117.80 12,118.33 117.1K
15:46 12,118.62 12,118.62 12,118.30 12,118.57 89.9K
15:47 12,118.59 12,122.88 12,118.59 12,122.88 144.8K
15:48 12,124.04 12,126.20 12,124.04 12,126.20 144.3K
15:49 12,126.87 12,127.28 12,126.87 12,127.28 100.8K
15:50 12,127.27 12,137.14 12,127.27 12,137.14 829.9K
15:51 12,137.30 12,138.07 12,135.74 12,135.90 395.4K
15:52 12,135.89 12,139.21 12,135.16 12,139.21 270.9K
15:53 12,138.36 12,138.36 12,136.94 12,136.94 387.8K
15:54 12,136.43 12,136.43 12,132.92 12,132.92 417.5K
15:55 12,130.93 12,135.77 12,130.93 12,135.39 501.8K
15:56 12,135.38 12,137.78 12,135.38 12,137.78 684.1K
15:57 12,138.22 12,141.93 12,138.22 12,141.93 512.8K
15:58 12,143.08 12,144.84 12,143.00 12,143.81 679.4K
15:59 12,142.26 12,150.76 12,142.26 12,150.76 735.4K
16:00 12,152.40 12,152.40 12,149.97 12,150.12 33,237.6K
16:01 12,150.12 12,150.12 12,150.12 12,150.12 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