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 12,154.74 12,234.81 12,154.74 12,234.81 874.5K
09:31 12,235.08 12,256.69 12,235.08 12,256.69 298.4K
09:32 12,264.47 12,316.75 12,264.47 12,316.75 247.6K
09:33 12,313.29 12,314.10 12,309.85 12,314.10 253.2K
09:34 12,309.42 12,316.01 12,302.91 12,302.91 131.1K
09:35 12,290.59 12,290.59 12,274.33 12,279.66 142.5K
09:36 12,286.96 12,295.47 12,286.96 12,295.47 181.6K
09:37 12,285.29 12,286.70 12,280.45 12,280.45 183.6K
09:38 12,280.79 12,280.79 12,268.01 12,268.01 129.2K
09:39 12,276.24 12,284.24 12,273.79 12,284.24 178.7K
09:40 12,279.80 12,279.80 12,269.60 12,269.60 115.0K
09:41 12,268.58 12,268.58 12,264.25 12,265.88 134.3K
09:42 12,272.29 12,272.29 12,267.50 12,267.92 173.9K
09:43 12,265.99 12,273.97 12,265.99 12,273.97 180.4K
09:44 12,273.74 12,289.43 12,273.74 12,289.43 140.2K
09:45 12,290.32 12,290.58 12,286.34 12,290.58 136.7K
09:46 12,295.82 12,298.45 12,295.68 12,297.37 131.2K
09:47 12,294.74 12,294.74 12,291.80 12,291.80 141.0K
09:48 12,291.24 12,291.87 12,288.31 12,288.31 101.5K
09:49 12,282.84 12,287.24 12,282.84 12,287.24 120.3K
09:50 12,286.95 12,286.95 12,280.78 12,280.78 153.8K
09:51 12,282.02 12,293.41 12,282.02 12,293.41 149.9K
09:52 12,294.21 12,294.21 12,285.10 12,285.10 109.8K
09:53 12,286.36 12,291.13 12,286.36 12,291.13 95.6K
09:54 12,290.54 12,290.54 12,286.88 12,286.88 76.9K
09:55 12,287.40 12,287.40 12,271.74 12,271.74 108.0K
09:56 12,271.28 12,271.28 12,266.77 12,266.77 105.8K
09:57 12,265.85 12,269.09 12,263.96 12,269.09 152.3K
09:58 12,269.26 12,288.28 12,269.26 12,288.28 129.9K
09:59 12,288.62 12,288.95 12,286.45 12,286.45 137.3K
10:00 12,287.86 12,287.86 12,285.76 12,287.49 171.0K
10:01 12,286.03 12,288.80 12,285.94 12,285.94 120.8K
10:02 12,285.78 12,285.78 12,282.33 12,285.69 113.5K
10:03 12,285.85 12,285.85 12,278.73 12,278.73 104.2K
10:04 12,271.99 12,277.98 12,271.99 12,277.98 91.9K
10:05 12,277.91 12,279.11 12,275.14 12,279.11 92.5K
10:06 12,280.21 12,287.75 12,280.21 12,287.75 98.7K
10:07 12,287.05 12,292.30 12,287.05 12,288.74 82.6K
10:08 12,290.25 12,290.25 12,285.50 12,289.50 87.4K
10:09 12,289.62 12,289.62 12,286.42 12,286.42 70.1K
10:10 12,285.68 12,287.31 12,284.23 12,284.23 57.5K
10:11 12,285.43 12,286.26 12,284.54 12,286.26 88.7K
10:12 12,285.87 12,285.87 12,283.81 12,284.23 67.8K
10:13 12,282.23 12,286.35 12,282.23 12,286.29 103.8K
10:14 12,285.60 12,285.60 12,275.38 12,275.38 90.4K
10:15 12,276.52 12,280.12 12,276.52 12,280.12 92.4K
10:16 12,283.67 12,287.85 12,283.67 12,287.85 64.5K
10:17 12,287.49 12,289.72 12,287.03 12,287.81 108.2K
10:18 12,290.70 12,293.07 12,288.26 12,288.26 68.6K
10:19 12,287.00 12,293.63 12,287.00 12,293.63 65.2K
10:20 12,294.10 12,296.44 12,294.10 12,296.44 68.9K
10:21 12,291.07 12,291.56 12,290.50 12,291.56 107.6K
10:22 12,291.64 12,291.64 12,289.11 12,289.22 62.6K
10:23 12,286.56 12,287.38 12,285.32 12,287.38 72.2K
10:24 12,290.96 12,292.30 12,289.50 12,292.30 64.7K
10:25 12,292.31 12,294.72 12,290.34 12,294.72 58.8K
10:26 12,295.52 12,297.05 12,294.62 12,297.05 61.5K
10:27 12,296.40 12,296.40 12,294.42 12,295.27 64.7K
10:28 12,296.60 12,301.26 12,296.60 12,300.58 133.1K
10:29 12,302.23 12,302.23 12,297.90 12,297.90 77.6K
10:30 12,298.05 12,299.53 12,296.34 12,296.34 76.9K
10:31 12,294.92 12,295.48 12,294.44 12,295.48 56.2K
10:32 12,295.53 12,295.53 12,293.16 12,293.22 58.7K
10:33 12,293.37 12,293.37 12,291.66 12,292.61 74.4K
10:34 12,293.17 12,297.26 12,293.17 12,297.26 58.9K
10:35 12,299.38 12,301.41 12,298.85 12,298.85 61.1K
10:36 12,298.63 12,300.44 12,298.63 12,299.71 117.3K
10:37 12,300.21 12,300.21 12,295.36 12,295.36 52.9K
10:38 12,292.90 12,294.07 12,292.18 12,293.16 58.4K
10:39 12,287.08 12,287.08 12,285.18 12,285.29 89.6K
10:40 12,282.92 12,285.69 12,282.64 12,285.69 50.5K
10:41 12,284.59 12,284.94 12,283.35 12,283.35 47.1K
10:42 12,286.53 12,289.42 12,285.78 12,289.42 49.7K
10:43 12,289.20 12,289.20 12,284.25 12,284.25 72.5K
10:44 12,286.81 12,288.31 12,286.55 12,288.31 52.2K
10:45 12,285.32 12,289.42 12,285.32 12,289.42 139.9K
10:46 12,284.72 12,287.37 12,283.94 12,287.29 79.4K
10:47 12,288.86 12,290.09 12,287.39 12,288.27 129.4K
10:48 12,292.57 12,292.57 12,287.38 12,287.38 46.4K
10:49 12,285.43 12,288.22 12,285.43 12,288.03 43.7K
10:50 12,286.57 12,286.57 12,284.39 12,285.93 43.4K
10:51 12,285.06 12,285.55 12,282.45 12,282.45 53.7K
10:52 12,282.18 12,282.18 12,278.42 12,278.42 95.0K
10:53 12,275.10 12,275.61 12,275.10 12,275.35 64.1K
10:54 12,276.34 12,276.34 12,276.17 12,276.17 48.4K
10:55 12,277.76 12,281.38 12,277.76 12,281.38 74.8K
10:56 12,282.01 12,288.68 12,282.01 12,288.68 53.0K
10:57 12,289.51 12,291.21 12,289.46 12,289.46 52.9K
10:58 12,289.22 12,289.22 12,288.17 12,288.96 44.8K
10:59 12,291.84 12,291.84 12,287.31 12,287.31 59.3K
11:00 12,286.48 12,288.21 12,286.48 12,287.31 39.9K
11:01 12,286.11 12,288.86 12,286.11 12,288.86 31.0K
11:02 12,289.42 12,291.14 12,289.42 12,291.14 38.0K
11:03 12,291.70 12,293.92 12,291.70 12,293.92 26.1K
11:04 12,291.71 12,294.02 12,290.02 12,294.02 69.5K
11:05 12,292.88 12,296.02 12,292.88 12,296.02 51.4K
11:06 12,296.74 12,302.25 12,296.74 12,302.25 69.7K
11:07 12,302.17 12,305.92 12,302.17 12,305.92 57.1K
11:08 12,303.15 12,305.96 12,302.77 12,305.96 88.1K
11:09 12,306.23 12,308.10 12,306.23 12,307.52 135.6K
11:10 12,306.60 12,307.17 12,306.56 12,307.17 30.2K
11:11 12,308.11 12,308.54 12,308.06 12,308.44 37.7K
11:12 12,309.55 12,309.55 12,308.40 12,308.40 36.4K
11:13 12,307.70 12,311.08 12,307.12 12,311.08 79.2K
11:14 12,311.86 12,312.11 12,309.00 12,311.60 71.5K
11:15 12,310.33 12,310.67 12,309.38 12,309.38 37.8K
11:16 12,311.64 12,312.07 12,310.58 12,310.70 47.2K
11:17 12,310.11 12,315.01 12,310.11 12,315.01 53.0K
11:18 12,310.56 12,312.33 12,310.56 12,311.51 82.8K
11:19 12,312.03 12,312.87 12,312.03 12,312.35 41.7K
11:20 12,310.99 12,311.37 12,306.93 12,306.93 63.7K
11:21 12,306.94 12,307.57 12,306.94 12,307.05 162.5K
11:22 12,307.68 12,307.68 12,304.02 12,304.02 52.4K
11:23 12,304.48 12,307.94 12,304.48 12,307.94 34.5K
11:24 12,308.22 12,309.10 12,307.41 12,309.10 40.6K
11:25 12,309.31 12,310.60 12,308.72 12,310.60 65.5K
11:26 12,309.39 12,309.85 12,308.43 12,308.43 37.6K
11:27 12,307.83 12,311.08 12,307.83 12,311.08 45.2K
11:28 12,311.70 12,311.70 12,309.18 12,309.60 63.9K
11:29 12,310.29 12,310.34 12,309.30 12,309.30 96.0K
11:30 12,309.74 12,311.25 12,309.74 12,311.25 36.1K
11:31 12,310.38 12,313.07 12,309.90 12,313.07 76.3K
11:32 12,312.93 12,314.59 12,312.93 12,314.59 70.2K
11:33 12,313.99 12,315.41 12,313.47 12,315.36 45.7K
11:34 12,315.17 12,316.30 12,315.17 12,315.85 47.6K
11:35 12,315.07 12,315.07 12,312.62 12,312.62 150.9K
11:36 12,316.59 12,316.59 12,313.48 12,313.48 59.8K
11:37 12,313.73 12,313.73 12,309.48 12,309.48 64.5K
11:38 12,309.77 12,311.52 12,309.77 12,311.52 69.5K
11:39 12,311.91 12,317.35 12,311.91 12,317.35 66.0K
11:40 12,316.02 12,316.02 12,310.82 12,310.82 66.5K
11:41 12,308.82 12,309.60 12,307.62 12,309.60 47.3K
11:42 12,309.26 12,312.72 12,309.26 12,312.72 33.3K
11:43 12,312.77 12,316.76 12,312.48 12,316.76 75.8K
11:44 12,317.04 12,318.91 12,317.04 12,317.63 61.5K
11:45 12,317.01 12,317.01 12,314.82 12,314.82 61.9K
11:46 12,315.25 12,315.25 12,313.28 12,313.59 26.3K
11:47 12,314.67 12,315.30 12,314.16 12,315.30 34.8K
11:48 12,316.36 12,316.98 12,315.41 12,316.98 46.9K
11:49 12,317.64 12,317.97 12,317.00 12,317.00 38.7K
11:50 12,318.53 12,320.18 12,318.53 12,320.18 54.8K
11:51 12,320.34 12,321.17 12,320.23 12,320.23 41.2K
11:52 12,319.41 12,321.63 12,319.41 12,321.49 39.4K
11:53 12,319.98 12,319.98 12,318.63 12,318.63 53.8K
11:54 12,316.92 12,316.92 12,315.13 12,315.13 66.9K
11:55 12,318.27 12,318.27 12,317.65 12,317.65 68.0K
11:56 12,317.06 12,317.06 12,313.07 12,313.07 42.7K
11:57 12,311.91 12,313.37 12,311.31 12,311.31 45.3K
11:58 12,311.35 12,311.41 12,310.99 12,310.99 36.0K
11:59 12,311.35 12,311.54 12,311.18 12,311.54 39.5K
12:00 12,311.70 12,312.91 12,311.70 12,312.63 33.9K
12:01 12,312.27 12,312.27 12,310.75 12,310.75 53.9K
12:02 12,308.96 12,310.37 12,308.96 12,309.87 37.7K
12:03 12,310.50 12,310.50 12,310.10 12,310.34 24.8K
12:04 12,310.80 12,313.57 12,310.80 12,313.57 49.1K
12:05 12,314.28 12,314.68 12,314.00 12,314.00 77.6K
12:06 12,313.12 12,314.80 12,313.12 12,314.80 35.0K
12:07 12,315.44 12,315.88 12,313.98 12,313.98 53.4K
12:08 12,313.38 12,313.38 12,312.50 12,313.16 39.3K
12:09 12,314.60 12,314.60 12,309.60 12,309.60 69.4K
12:10 12,309.99 12,310.70 12,309.96 12,309.96 43.6K
12:11 12,307.24 12,311.11 12,307.24 12,311.11 72.5K
12:12 12,312.26 12,312.90 12,312.26 12,312.33 23.8K
12:13 12,312.67 12,315.53 12,311.66 12,314.69 36.9K
12:14 12,313.70 12,313.70 12,313.16 12,313.49 32.6K
12:15 12,312.67 12,312.97 12,312.67 12,312.67 18.8K
12:16 12,312.15 12,314.07 12,312.15 12,314.07 30.6K
12:17 12,315.13 12,317.38 12,315.13 12,317.38 41.3K
12:18 12,318.24 12,319.60 12,318.24 12,319.58 37.4K
12:19 12,320.03 12,322.29 12,319.78 12,322.29 30.6K
12:20 12,322.25 12,323.31 12,321.42 12,322.26 45.3K
12:21 12,317.89 12,318.19 12,317.35 12,318.19 48.5K
12:22 12,319.21 12,319.36 12,317.90 12,317.90 61.9K
12:23 12,317.73 12,317.73 12,314.05 12,315.67 34.3K
12:24 12,316.34 12,316.99 12,316.34 12,316.72 25.1K
12:25 12,317.20 12,317.20 12,314.45 12,314.45 47.1K
12:26 12,312.15 12,312.55 12,311.95 12,312.55 49.6K
12:27 12,313.27 12,313.37 12,311.95 12,311.95 40.3K
12:28 12,312.30 12,312.30 12,310.01 12,310.83 24.2K
12:29 12,310.57 12,311.03 12,309.46 12,311.03 30.1K
12:30 12,312.45 12,312.94 12,311.67 12,312.30 30.4K
12:31 12,313.63 12,315.25 12,313.63 12,315.25 24.5K
12:32 12,315.50 12,315.50 12,314.75 12,314.75 23.8K
12:33 12,314.11 12,315.15 12,313.93 12,315.15 32.2K
12:34 12,314.12 12,314.12 12,312.09 12,312.09 25.0K
12:35 12,312.54 12,315.39 12,312.54 12,315.39 22.1K
12:36 12,315.09 12,316.28 12,315.09 12,315.61 28.9K
12:37 12,317.66 12,317.77 12,311.33 12,311.33 55.4K
12:38 12,312.50 12,313.99 12,312.50 12,313.99 20.8K
12:39 12,313.22 12,313.61 12,313.01 12,313.61 17.8K
12:40 12,314.54 12,315.35 12,314.54 12,314.73 39.8K
12:41 12,315.56 12,315.69 12,314.66 12,315.69 27.2K
12:42 12,317.06 12,317.66 12,317.04 12,317.66 20.6K
12:43 12,317.24 12,317.33 12,316.49 12,317.33 38.7K
12:44 12,318.54 12,318.54 12,316.51 12,316.51 39.4K
12:45 12,316.53 12,318.75 12,316.53 12,318.72 33.5K
12:46 12,318.64 12,318.64 12,318.04 12,318.04 41.4K
12:47 12,317.82 12,319.12 12,317.72 12,317.72 45.3K
12:48 12,318.67 12,319.06 12,317.58 12,317.58 45.8K
12:49 12,317.44 12,318.14 12,317.44 12,318.04 36.6K
12:50 12,318.63 12,319.06 12,318.27 12,319.06 32.9K
12:51 12,320.77 12,322.35 12,320.77 12,322.35 29.0K
12:52 12,322.28 12,322.97 12,321.89 12,322.58 24.7K
12:53 12,323.74 12,324.42 12,323.74 12,324.10 35.2K
12:54 12,323.79 12,323.79 12,322.42 12,323.34 29.5K
12:55 12,324.64 12,325.30 12,322.74 12,322.74 45.2K
12:56 12,323.47 12,323.73 12,323.19 12,323.73 26.5K
12:57 12,324.20 12,324.83 12,323.93 12,324.62 31.0K
12:58 12,324.31 12,325.38 12,324.31 12,325.38 18.3K
12:59 12,325.09 12,325.09 12,321.19 12,321.19 35.4K
13:00 12,319.12 12,319.12 12,317.21 12,317.21 56.5K
13:01 12,315.96 12,315.96 12,314.21 12,314.21 59.1K
13:02 12,313.10 12,313.10 12,306.07 12,306.07 46.1K
13:03 12,305.42 12,309.00 12,305.42 12,309.00 52.0K
13:04 12,308.63 12,308.63 12,307.16 12,308.60 31.9K
13:05 12,308.92 12,310.75 12,308.92 12,310.26 48.5K
13:06 12,312.40 12,315.86 12,312.40 12,315.28 43.8K
13:07 12,314.81 12,317.15 12,314.81 12,317.15 27.6K
13:08 12,317.54 12,318.22 12,317.32 12,318.22 31.3K
13:09 12,318.83 12,318.83 12,317.78 12,318.20 29.7K
13:10 12,318.67 12,322.23 12,318.67 12,322.23 33.7K
13:11 12,321.50 12,321.83 12,321.30 12,321.68 19.0K
13:12 12,321.42 12,321.87 12,321.42 12,321.87 18.5K
13:13 12,321.73 12,321.73 12,320.21 12,320.21 34.0K
13:14 12,319.35 12,319.45 12,318.97 12,318.97 38.1K
13:15 12,318.71 12,318.71 12,317.61 12,317.83 31.4K
13:16 12,316.58 12,316.86 12,316.27 12,316.86 37.6K
13:17 12,318.56 12,318.56 12,316.96 12,317.56 165.8K
13:18 12,317.16 12,322.10 12,316.41 12,322.10 188.2K
13:19 12,323.47 12,324.64 12,323.47 12,324.38 21.1K
13:20 12,324.35 12,327.40 12,324.31 12,325.70 29.2K
13:21 12,325.58 12,327.57 12,324.65 12,327.57 40.8K
13:22 12,326.55 12,326.55 12,324.83 12,325.23 32.9K
13:23 12,325.73 12,327.04 12,325.73 12,327.04 24.4K
13:24 12,327.92 12,329.19 12,327.92 12,329.19 50.9K
13:25 12,328.14 12,328.14 12,327.20 12,327.24 28.7K
13:26 12,327.60 12,327.60 12,324.74 12,326.34 49.9K
13:27 12,325.90 12,325.90 12,324.97 12,325.44 53.0K
13:28 12,325.43 12,325.43 12,323.06 12,323.06 29.3K
13:29 12,323.53 12,323.76 12,322.53 12,323.26 38.3K
13:30 12,323.30 12,323.63 12,323.26 12,323.43 18.4K
13:31 12,324.68 12,325.89 12,324.43 12,325.89 32.3K
13:32 12,326.19 12,327.99 12,326.19 12,327.99 25.1K
13:33 12,328.21 12,328.65 12,328.21 12,328.44 32.4K
13:34 12,328.72 12,328.72 12,328.27 12,328.27 18.1K
13:35 12,328.27 12,328.36 12,326.36 12,326.36 19.0K
13:36 12,327.17 12,327.61 12,326.75 12,326.75 36.2K
13:37 12,327.08 12,328.86 12,326.88 12,328.86 49.1K
13:38 12,328.11 12,330.27 12,328.11 12,330.27 45.3K
13:39 12,329.47 12,330.45 12,327.94 12,327.94 35.7K
13:40 12,327.82 12,327.82 12,326.45 12,326.45 47.1K
13:41 12,326.98 12,328.83 12,326.98 12,328.83 31.5K
13:42 12,328.74 12,328.74 12,326.92 12,327.05 31.9K
13:43 12,326.52 12,329.42 12,326.52 12,329.42 25.3K
13:44 12,330.46 12,331.64 12,330.46 12,331.55 23.6K
13:45 12,329.54 12,330.62 12,329.54 12,330.55 29.9K
13:46 12,330.03 12,330.08 12,329.49 12,330.03 26.1K
13:47 12,330.61 12,331.42 12,330.51 12,331.05 32.9K
13:48 12,331.54 12,331.94 12,331.54 12,331.79 43.1K
13:49 12,332.13 12,333.26 12,332.13 12,333.26 13.4K
13:50 12,334.30 12,334.30 12,333.65 12,333.65 29.9K
13:51 12,332.57 12,332.78 12,331.79 12,332.78 40.2K
13:52 12,332.75 12,334.37 12,332.75 12,332.90 31.2K
13:53 12,333.51 12,333.51 12,331.18 12,331.18 23.4K
13:54 12,331.42 12,331.78 12,330.61 12,330.61 31.1K
13:55 12,330.78 12,331.29 12,330.53 12,330.53 27.1K
13:56 12,329.45 12,330.28 12,329.19 12,330.28 23.5K
13:57 12,330.95 12,330.95 12,329.45 12,329.45 47.6K
13:58 12,331.34 12,332.97 12,331.34 12,332.97 27.5K
13:59 12,333.09 12,335.29 12,333.09 12,334.67 29.8K
14:00 12,334.53 12,335.93 12,334.53 12,335.55 28.0K
14:01 12,335.32 12,335.32 12,333.00 12,333.46 37.3K
14:02 12,334.33 12,334.85 12,333.72 12,334.85 33.9K
14:03 12,334.30 12,334.30 12,332.57 12,332.57 35.6K
14:04 12,332.79 12,333.65 12,332.79 12,333.65 11.8K
14:05 12,332.59 12,333.98 12,332.59 12,333.78 31.6K
14:06 12,335.21 12,335.21 12,333.29 12,333.29 27.8K
14:07 12,332.46 12,332.81 12,332.07 12,332.07 35.5K
14:08 12,332.36 12,333.84 12,332.36 12,333.74 25.6K
14:09 12,333.63 12,334.34 12,333.63 12,333.87 27.0K
14:10 12,333.96 12,333.96 12,333.22 12,333.88 21.1K
14:11 12,333.04 12,335.59 12,333.04 12,335.59 25.2K
14:12 12,335.97 12,335.97 12,335.48 12,335.48 35.7K
14:13 12,336.16 12,337.13 12,336.16 12,337.13 69.4K
14:14 12,337.41 12,337.67 12,337.31 12,337.67 39.0K
14:15 12,335.13 12,335.45 12,334.98 12,335.01 84.8K
14:16 12,334.99 12,337.13 12,334.63 12,336.91 38.4K
14:17 12,336.46 12,336.70 12,335.73 12,335.81 23.2K
14:18 12,334.56 12,336.77 12,334.56 12,336.77 67.7K
14:19 12,336.32 12,337.01 12,336.07 12,336.49 35.1K
14:20 12,333.71 12,333.71 12,331.84 12,332.61 69.7K
14:21 12,331.59 12,332.05 12,329.98 12,329.98 25.7K
14:22 12,330.04 12,332.05 12,330.04 12,332.05 43.0K
14:23 12,332.01 12,332.01 12,330.74 12,330.81 38.5K
14:24 12,331.08 12,331.09 12,330.98 12,331.09 31.9K
14:25 12,330.56 12,330.56 12,328.21 12,328.21 48.8K
14:26 12,327.50 12,329.17 12,327.50 12,329.17 45.7K
14:27 12,328.56 12,329.77 12,328.56 12,329.77 48.6K
14:28 12,329.39 12,329.51 12,328.31 12,329.51 20.2K
14:29 12,329.09 12,330.00 12,329.09 12,330.00 30.3K
14:30 12,329.00 12,330.97 12,328.96 12,330.97 31.6K
14:31 12,330.51 12,330.61 12,330.16 12,330.48 48.5K
14:32 12,330.20 12,330.20 12,329.28 12,330.03 34.0K
14:33 12,329.07 12,329.23 12,328.28 12,328.28 85.1K
14:34 12,327.82 12,329.12 12,327.82 12,329.12 22.0K
14:35 12,329.01 12,329.17 12,326.94 12,326.94 46.8K
14:36 12,326.88 12,328.76 12,326.88 12,328.25 28.1K
14:37 12,328.41 12,328.71 12,326.58 12,326.58 46.3K
14:38 12,326.02 12,327.10 12,325.88 12,327.10 25.6K
14:39 12,326.07 12,326.07 12,324.25 12,324.25 34.3K
14:40 12,323.50 12,324.24 12,323.17 12,324.24 37.7K
14:41 12,324.31 12,325.94 12,324.09 12,325.69 64.2K
14:42 12,324.59 12,325.05 12,324.57 12,324.57 25.2K
14:43 12,324.29 12,325.74 12,324.29 12,325.74 35.1K
14:44 12,327.12 12,328.87 12,327.12 12,328.87 61.6K
14:45 12,327.78 12,328.28 12,327.04 12,328.28 37.5K
14:46 12,328.16 12,328.52 12,326.38 12,326.38 50.6K
14:47 12,327.53 12,327.55 12,326.75 12,327.55 28.8K
14:48 12,327.12 12,327.12 12,325.51 12,326.92 24.3K
14:49 12,329.61 12,329.61 12,328.06 12,328.06 56.9K
14:50 12,327.45 12,328.21 12,327.45 12,328.21 32.1K
14:51 12,328.00 12,328.00 12,326.24 12,327.21 39.7K
14:52 12,326.90 12,327.52 12,326.90 12,327.36 22.3K
14:53 12,327.11 12,328.98 12,327.11 12,328.57 26.8K
14:54 12,328.56 12,328.98 12,328.49 12,328.49 32.2K
14:55 12,327.42 12,329.33 12,327.42 12,329.23 26.2K
14:56 12,329.26 12,330.87 12,329.26 12,330.84 35.1K
14:57 12,331.13 12,331.74 12,329.27 12,329.27 83.5K
14:58 12,329.51 12,330.45 12,329.51 12,329.95 32.2K
14:59 12,330.17 12,330.17 12,329.44 12,329.44 31.9K
15:00 12,329.13 12,329.61 12,328.79 12,329.61 28.0K
15:01 12,328.72 12,330.17 12,328.12 12,330.17 55.9K
15:02 12,330.15 12,330.38 12,330.07 12,330.07 36.3K
15:03 12,332.09 12,333.97 12,332.09 12,333.93 124.9K
15:04 12,333.52 12,333.81 12,331.95 12,331.95 44.0K
15:05 12,332.16 12,332.68 12,332.16 12,332.68 43.9K
15:06 12,333.05 12,333.34 12,332.68 12,333.34 60.9K
15:07 12,333.03 12,333.03 12,329.38 12,329.38 69.7K
15:08 12,329.01 12,329.01 12,326.53 12,326.53 27.2K
15:09 12,326.82 12,326.82 12,325.71 12,325.78 27.0K
15:10 12,325.81 12,329.14 12,325.81 12,328.79 47.4K
15:11 12,328.02 12,329.03 12,328.02 12,329.03 46.1K
15:12 12,329.86 12,330.55 12,327.93 12,327.93 108.9K
15:13 12,324.73 12,327.24 12,324.38 12,327.20 77.8K
15:14 12,327.93 12,329.51 12,327.93 12,328.37 69.3K
15:15 12,326.48 12,326.58 12,324.61 12,324.61 64.3K
15:16 12,323.25 12,324.30 12,323.22 12,323.86 51.4K
15:17 12,325.38 12,325.52 12,324.13 12,324.13 47.3K
15:18 12,324.34 12,325.71 12,324.34 12,325.71 53.8K
15:19 12,325.60 12,331.68 12,325.60 12,331.68 69.0K
15:20 12,331.26 12,332.08 12,331.26 12,331.66 58.0K
15:21 12,333.19 12,333.19 12,329.36 12,329.36 67.2K
15:22 12,327.81 12,331.06 12,327.81 12,331.06 51.0K
15:23 12,329.53 12,331.50 12,329.53 12,331.50 29.7K
15:24 12,330.26 12,331.35 12,330.25 12,331.07 52.1K
15:25 12,331.62 12,331.62 12,329.78 12,330.22 54.5K
15:26 12,332.56 12,333.54 12,332.56 12,333.17 39.9K
15:27 12,331.76 12,331.76 12,331.05 12,331.05 44.4K
15:28 12,331.02 12,332.06 12,329.88 12,332.06 47.8K
15:29 12,331.42 12,332.48 12,331.42 12,332.48 49.0K
15:30 12,331.89 12,333.23 12,331.64 12,331.64 60.8K
15:31 12,331.99 12,333.57 12,331.99 12,332.04 60.0K
15:32 12,331.90 12,333.85 12,331.90 12,333.37 61.2K
15:33 12,332.81 12,333.13 12,332.65 12,333.13 63.2K
15:34 12,332.44 12,332.52 12,332.08 12,332.08 64.8K
15:35 12,332.50 12,334.27 12,332.50 12,334.27 75.4K
15:36 12,334.23 12,335.37 12,334.23 12,334.94 99.3K
15:37 12,334.02 12,334.47 12,333.87 12,334.02 188.3K
15:38 12,333.35 12,333.35 12,330.98 12,331.12 69.8K
15:39 12,331.32 12,331.87 12,331.06 12,331.06 85.7K
15:40 12,330.82 12,330.82 12,329.17 12,329.78 77.4K
15:41 12,330.82 12,330.82 12,328.80 12,328.80 80.8K
15:42 12,329.23 12,329.34 12,328.43 12,328.43 117.7K
15:43 12,328.81 12,328.97 12,328.52 12,328.52 103.1K
15:44 12,328.68 12,329.18 12,328.33 12,328.39 61.3K
15:45 12,328.11 12,328.11 12,325.57 12,326.38 72.5K
15:46 12,325.74 12,325.74 12,322.18 12,322.18 154.2K
15:47 12,322.31 12,322.34 12,321.44 12,321.44 142.2K
15:48 12,321.10 12,321.66 12,319.61 12,319.61 127.3K
15:49 12,318.45 12,320.49 12,318.45 12,320.49 134.4K
15:50 12,320.91 12,320.91 12,306.19 12,307.96 577.0K
15:51 12,304.57 12,306.84 12,304.29 12,306.84 204.2K
15:52 12,306.69 12,306.69 12,304.31 12,306.36 205.1K
15:53 12,306.68 12,306.68 12,303.83 12,303.83 186.7K
15:54 12,305.46 12,305.46 12,303.23 12,303.72 174.5K
15:55 12,304.17 12,304.17 12,302.00 12,302.00 282.6K
15:56 12,299.87 12,299.87 12,292.85 12,295.93 545.5K
15:57 12,293.45 12,293.45 12,288.97 12,293.08 391.9K
15:58 12,292.45 12,294.76 12,289.89 12,289.89 419.1K
15:59 12,291.28 12,291.28 12,287.67 12,287.94 725.9K
16:00 12,290.53 12,290.53 12,288.48 12,288.48 31,574.7K
16:01 12,288.48 12,288.48 12,288.48 12,288.48 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