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 12,288.48 12,389.28 12,288.48 12,363.34 1,358.8K
09:31 12,360.47 12,360.47 12,339.47 12,359.68 212.6K
09:32 12,342.34 12,348.18 12,338.20 12,338.20 148.5K
09:33 12,348.49 12,348.49 12,336.77 12,336.77 120.6K
09:34 12,331.43 12,333.71 12,326.12 12,327.56 146.9K
09:35 12,333.95 12,333.95 12,318.37 12,318.37 115.7K
09:36 12,320.03 12,326.79 12,320.03 12,326.79 188.4K
09:37 12,322.98 12,322.98 12,312.35 12,315.24 135.4K
09:38 12,318.63 12,322.12 12,309.89 12,309.89 117.8K
09:39 12,303.82 12,303.82 12,283.36 12,283.36 139.7K
09:40 12,288.16 12,288.16 12,276.92 12,276.92 142.0K
09:41 12,275.68 12,275.68 12,263.48 12,263.48 153.8K
09:42 12,254.93 12,259.07 12,251.60 12,259.07 192.2K
09:43 12,259.62 12,265.81 12,258.18 12,258.18 123.6K
09:44 12,260.78 12,275.65 12,260.78 12,275.03 120.6K
09:45 12,273.56 12,273.56 12,263.12 12,263.12 125.4K
09:46 12,257.49 12,257.49 12,252.82 12,252.82 137.1K
09:47 12,251.96 12,254.25 12,248.88 12,254.25 103.8K
09:48 12,257.20 12,257.20 12,252.92 12,255.78 152.8K
09:49 12,250.54 12,251.65 12,240.46 12,240.46 169.7K
09:50 12,241.33 12,241.88 12,237.58 12,239.04 160.1K
09:51 12,235.71 12,243.18 12,234.48 12,234.48 215.6K
09:52 12,232.54 12,232.54 12,223.15 12,224.60 161.4K
09:53 12,225.76 12,227.34 12,224.02 12,224.21 150.7K
09:54 12,219.68 12,219.68 12,217.69 12,219.54 133.5K
09:55 12,225.27 12,227.03 12,216.92 12,216.92 184.6K
09:56 12,216.80 12,226.02 12,216.80 12,223.54 180.8K
09:57 12,228.40 12,229.58 12,225.55 12,229.58 124.1K
09:58 12,230.61 12,233.20 12,230.61 12,230.69 222.1K
09:59 12,230.38 12,232.40 12,223.41 12,227.09 246.1K
10:00 12,224.68 12,232.57 12,224.68 12,232.57 138.1K
10:01 12,222.98 12,222.98 12,216.76 12,217.78 147.9K
10:02 12,218.71 12,228.70 12,218.71 12,228.70 147.0K
10:03 12,232.23 12,241.95 12,232.23 12,240.49 136.1K
10:04 12,245.44 12,245.44 12,238.33 12,238.33 128.8K
10:05 12,240.17 12,240.17 12,238.14 12,238.14 131.7K
10:06 12,239.69 12,239.69 12,233.18 12,236.29 257.7K
10:07 12,236.29 12,239.38 12,231.83 12,232.79 127.5K
10:08 12,234.83 12,236.52 12,234.33 12,234.33 119.3K
10:09 12,234.33 12,236.33 12,234.33 12,235.91 80.9K
10:10 12,235.15 12,246.99 12,235.15 12,245.79 124.6K
10:11 12,245.79 12,247.18 12,241.46 12,247.18 105.1K
10:12 12,246.22 12,246.22 12,239.09 12,239.09 212.3K
10:13 12,239.09 12,241.90 12,238.15 12,241.90 78.8K
10:14 12,236.99 12,242.99 12,236.99 12,240.91 107.3K
10:15 12,238.07 12,240.50 12,232.20 12,240.50 175.3K
10:16 12,240.50 12,250.89 12,240.50 12,250.89 100.6K
10:17 12,253.26 12,255.68 12,252.15 12,252.15 90.2K
10:18 12,253.16 12,253.16 12,247.83 12,247.83 35.6K
10:19 12,245.10 12,246.57 12,245.10 12,245.81 100.5K
10:20 12,245.98 12,245.98 12,237.10 12,237.10 162.2K
10:21 12,238.94 12,239.13 12,236.68 12,239.13 102.7K
10:22 12,240.67 12,242.76 12,240.67 12,242.76 78.2K
10:23 12,238.47 12,239.63 12,237.79 12,239.51 88.8K
10:24 12,240.16 12,247.09 12,240.16 12,247.09 82.4K
10:25 12,246.34 12,247.68 12,244.92 12,244.92 77.1K
10:26 12,244.92 12,246.50 12,241.53 12,246.50 82.4K
10:27 12,241.46 12,247.56 12,241.46 12,244.74 112.3K
10:28 12,242.42 12,246.50 12,242.42 12,244.63 102.8K
10:29 12,243.05 12,243.12 12,241.42 12,243.12 61.5K
10:30 12,244.07 12,244.07 12,241.59 12,241.59 119.7K
10:31 12,242.40 12,242.40 12,232.87 12,232.87 189.3K
10:32 12,232.87 12,235.94 12,232.87 12,233.71 86.6K
10:33 12,237.83 12,251.29 12,237.83 12,251.29 103.4K
10:34 12,249.15 12,249.47 12,246.45 12,246.45 74.8K
10:35 12,244.95 12,247.94 12,244.95 12,246.27 73.4K
10:36 12,245.58 12,245.58 12,236.65 12,236.65 117.2K
10:37 12,235.81 12,235.81 12,227.90 12,229.06 97.2K
10:38 12,231.96 12,233.03 12,231.08 12,233.03 64.2K
10:39 12,229.48 12,230.01 12,227.88 12,227.88 73.7K
10:40 12,228.62 12,231.24 12,227.77 12,231.24 100.1K
10:41 12,232.35 12,234.58 12,232.35 12,234.33 85.6K
10:42 12,232.73 12,237.71 12,232.73 12,237.71 62.5K
10:43 12,239.99 12,239.99 12,236.10 12,237.43 97.2K
10:44 12,239.76 12,239.76 12,236.31 12,239.00 91.8K
10:45 12,237.99 12,239.49 12,237.68 12,237.68 121.5K
10:46 12,237.99 12,237.99 12,231.22 12,231.80 98.5K
10:47 12,232.11 12,232.13 12,231.15 12,232.13 68.5K
10:48 12,231.71 12,236.14 12,231.71 12,234.69 60.3K
10:49 12,236.38 12,236.38 12,233.77 12,233.77 55.5K
10:50 12,234.50 12,234.50 12,230.63 12,230.63 76.2K
10:51 12,229.61 12,229.61 12,225.31 12,225.31 112.3K
10:52 12,222.80 12,225.45 12,221.95 12,225.45 58.5K
10:53 12,225.65 12,225.73 12,225.43 12,225.68 41.5K
10:54 12,223.27 12,225.41 12,222.52 12,223.49 61.8K
10:55 12,222.04 12,227.19 12,222.04 12,227.19 79.5K
10:56 12,227.42 12,231.69 12,227.22 12,231.69 57.3K
10:57 12,231.39 12,231.85 12,231.22 12,231.27 51.8K
10:58 12,230.62 12,232.94 12,230.62 12,231.91 40.3K
10:59 12,229.98 12,230.27 12,228.47 12,228.47 127.3K
11:00 12,230.42 12,231.14 12,229.21 12,229.21 100.2K
11:01 12,224.66 12,226.76 12,224.02 12,226.76 180.9K
11:02 12,230.37 12,230.42 12,227.92 12,227.92 102.9K
11:03 12,228.97 12,229.95 12,225.25 12,229.95 83.9K
11:04 12,231.93 12,232.32 12,230.83 12,232.32 44.3K
11:05 12,232.90 12,232.90 12,230.69 12,232.12 50.7K
11:06 12,232.26 12,233.79 12,230.84 12,233.79 56.5K
11:07 12,233.51 12,234.31 12,230.01 12,230.01 76.1K
11:08 12,229.01 12,229.29 12,228.47 12,229.29 58.6K
11:09 12,231.25 12,231.25 12,230.16 12,230.68 36.4K
11:10 12,232.32 12,236.62 12,232.32 12,236.62 74.2K
11:11 12,240.73 12,240.73 12,237.49 12,237.49 116.7K
11:12 12,239.03 12,239.03 12,235.70 12,235.70 106.8K
11:13 12,234.56 12,235.77 12,234.56 12,235.57 38.6K
11:14 12,237.39 12,238.18 12,236.44 12,238.18 55.2K
11:15 12,238.83 12,240.62 12,237.79 12,237.79 78.9K
11:16 12,239.19 12,241.77 12,238.85 12,241.01 86.1K
11:17 12,242.40 12,242.40 12,240.62 12,240.62 75.8K
11:18 12,239.78 12,243.97 12,239.78 12,241.97 48.1K
11:19 12,242.13 12,242.52 12,241.48 12,242.52 41.1K
11:20 12,241.34 12,241.34 12,238.94 12,238.94 68.8K
11:21 12,240.13 12,242.03 12,239.03 12,241.86 71.5K
11:22 12,240.01 12,242.05 12,240.01 12,242.05 72.6K
11:23 12,239.14 12,243.18 12,239.14 12,243.18 66.4K
11:24 12,242.47 12,248.37 12,242.47 12,248.37 74.8K
11:25 12,251.03 12,253.67 12,251.03 12,253.67 81.6K
11:26 12,251.32 12,251.32 12,247.58 12,247.58 91.0K
11:27 12,246.55 12,249.01 12,246.55 12,249.01 48.8K
11:28 12,248.37 12,248.50 12,245.73 12,245.73 102.0K
11:29 12,244.57 12,251.86 12,244.57 12,251.86 73.1K
11:30 12,250.50 12,250.50 12,247.63 12,247.63 37.0K
11:31 12,246.52 12,246.52 12,245.52 12,245.52 44.2K
11:32 12,245.85 12,248.75 12,245.85 12,248.75 47.5K
11:33 12,247.78 12,248.60 12,247.05 12,247.05 80.2K
11:34 12,246.19 12,248.69 12,246.19 12,247.29 43.9K
11:35 12,245.86 12,247.59 12,244.82 12,247.59 53.8K
11:36 12,246.84 12,247.76 12,246.05 12,246.05 61.1K
11:37 12,251.41 12,251.68 12,250.59 12,250.59 82.1K
11:38 12,250.51 12,253.12 12,250.51 12,253.12 73.3K
11:39 12,253.78 12,256.66 12,253.78 12,256.66 102.3K
11:40 12,254.63 12,255.91 12,254.63 12,255.32 25.4K
11:41 12,255.27 12,255.54 12,254.44 12,254.79 61.0K
11:42 12,255.61 12,256.89 12,255.53 12,255.53 40.2K
11:43 12,257.30 12,259.29 12,257.30 12,259.29 23.5K
11:44 12,260.77 12,262.24 12,260.19 12,262.24 35.0K
11:45 12,262.95 12,262.95 12,259.61 12,259.61 57.0K
11:46 12,259.02 12,259.02 12,257.94 12,258.00 67.8K
11:47 12,259.42 12,259.95 12,258.80 12,259.95 170.4K
11:48 12,260.82 12,260.82 12,258.17 12,258.17 35.1K
11:49 12,257.14 12,257.94 12,256.56 12,256.56 57.5K
11:50 12,254.81 12,255.29 12,253.97 12,255.29 43.1K
11:51 12,254.24 12,254.24 12,251.34 12,251.47 32.6K
11:52 12,251.35 12,253.89 12,251.35 12,253.59 37.4K
11:53 12,253.57 12,253.57 12,251.20 12,251.20 116.3K
11:54 12,252.48 12,254.63 12,252.48 12,254.08 37.7K
11:55 12,253.63 12,253.95 12,250.37 12,250.37 42.8K
11:56 12,250.16 12,250.16 12,247.28 12,247.28 70.6K
11:57 12,248.10 12,250.11 12,246.84 12,250.11 43.3K
11:58 12,250.99 12,258.83 12,250.99 12,258.83 54.4K
11:59 12,260.34 12,261.33 12,259.86 12,259.86 52.3K
12:00 12,258.87 12,259.96 12,258.87 12,259.96 38.5K
12:01 12,259.56 12,259.56 12,256.91 12,256.91 68.6K
12:02 12,258.26 12,258.26 12,256.38 12,257.32 58.6K
12:03 12,259.02 12,260.28 12,259.02 12,260.28 32.8K
12:04 12,261.18 12,261.32 12,260.18 12,260.58 61.9K
12:05 12,260.28 12,264.78 12,260.28 12,264.78 35.9K
12:06 12,264.77 12,265.60 12,264.77 12,265.60 34.4K
12:07 12,266.31 12,266.31 12,262.61 12,262.61 56.0K
12:08 12,263.10 12,263.80 12,263.01 12,263.80 27.6K
12:09 12,264.73 12,265.71 12,264.19 12,265.09 43.4K
12:10 12,266.49 12,270.19 12,266.49 12,269.77 37.6K
12:11 12,270.75 12,270.75 12,269.80 12,269.80 29.0K
12:12 12,268.88 12,268.88 12,263.97 12,263.97 70.8K
12:13 12,264.38 12,268.18 12,264.17 12,268.18 25.2K
12:14 12,267.62 12,270.46 12,267.62 12,270.46 29.9K
12:15 12,269.60 12,270.96 12,269.60 12,270.96 37.6K
12:16 12,270.25 12,270.25 12,267.69 12,269.02 45.4K
12:17 12,267.43 12,267.46 12,266.05 12,267.46 40.4K
12:18 12,265.76 12,268.25 12,265.44 12,268.25 32.9K
12:19 12,268.60 12,269.32 12,268.60 12,268.79 21.1K
12:20 12,268.94 12,270.16 12,267.30 12,267.83 81.6K
12:21 12,267.62 12,268.46 12,267.62 12,267.92 20.1K
12:22 12,266.87 12,266.87 12,266.20 12,266.81 36.3K
12:23 12,266.82 12,266.82 12,265.66 12,265.89 33.7K
12:24 12,265.93 12,265.93 12,263.00 12,263.00 31.6K
12:25 12,263.17 12,263.17 12,260.22 12,260.22 49.7K
12:26 12,260.05 12,260.05 12,258.85 12,259.16 103.5K
12:27 12,259.22 12,259.70 12,257.81 12,257.81 36.0K
12:28 12,257.03 12,257.39 12,255.69 12,257.39 105.5K
12:29 12,256.44 12,257.15 12,256.26 12,256.26 36.2K
12:30 12,256.61 12,256.61 12,252.49 12,252.49 64.2K
12:31 12,253.27 12,253.27 12,249.56 12,249.56 119.4K
12:32 12,248.82 12,250.36 12,248.82 12,250.36 31.2K
12:33 12,251.71 12,253.07 12,251.71 12,253.07 147.8K
12:34 12,253.78 12,253.78 12,250.87 12,250.87 43.2K
12:35 12,250.81 12,252.01 12,250.58 12,250.58 31.0K
12:36 12,251.61 12,252.08 12,251.23 12,252.08 31.1K
12:37 12,252.91 12,253.31 12,252.91 12,253.10 70.7K
12:38 12,251.73 12,253.95 12,251.73 12,253.95 29.2K
12:39 12,255.23 12,256.32 12,255.23 12,256.32 34.3K
12:40 12,255.73 12,256.32 12,255.07 12,255.07 31.2K
12:41 12,256.97 12,257.52 12,256.03 12,257.52 52.3K
12:42 12,258.33 12,259.25 12,258.33 12,259.25 39.8K
12:43 12,259.62 12,260.57 12,257.14 12,257.14 36.9K
12:44 12,256.19 12,256.54 12,255.19 12,256.54 31.3K
12:45 12,257.35 12,258.68 12,256.83 12,258.68 104.5K
12:46 12,260.76 12,264.05 12,260.76 12,264.05 37.3K
12:47 12,263.84 12,263.84 12,263.19 12,263.30 25.0K
12:48 12,263.15 12,263.16 12,260.28 12,260.51 48.6K
12:49 12,258.32 12,259.57 12,258.32 12,259.57 41.0K
12:50 12,259.75 12,259.75 12,258.50 12,259.69 38.7K
12:51 12,259.10 12,259.10 12,256.94 12,256.94 28.5K
12:52 12,256.35 12,258.59 12,256.35 12,258.43 28.0K
12:53 12,256.22 12,257.02 12,256.22 12,256.58 30.6K
12:54 12,256.70 12,256.70 12,253.10 12,253.26 29.8K
12:55 12,254.53 12,254.53 12,252.91 12,253.96 19.4K
12:56 12,253.05 12,253.05 12,249.85 12,251.30 74.9K
12:57 12,251.37 12,251.42 12,249.50 12,249.64 35.8K
12:58 12,249.93 12,250.44 12,249.93 12,250.44 31.3K
12:59 12,250.25 12,250.82 12,250.24 12,250.61 53.6K
13:00 12,250.49 12,250.84 12,246.04 12,246.04 83.3K
13:01 12,245.44 12,245.68 12,244.38 12,245.51 56.0K
13:02 12,244.57 12,244.57 12,242.46 12,242.74 54.5K
13:03 12,242.36 12,243.49 12,242.22 12,243.49 37.9K
13:04 12,243.69 12,244.78 12,243.55 12,244.24 37.7K
13:05 12,243.62 12,244.68 12,243.62 12,244.34 33.2K
13:06 12,244.42 12,245.12 12,244.42 12,245.01 14.9K
13:07 12,245.00 12,245.00 12,241.08 12,241.08 58.0K
13:08 12,242.31 12,242.95 12,242.31 12,242.81 20.8K
13:09 12,243.04 12,244.64 12,243.04 12,244.64 29.4K
13:10 12,245.44 12,247.92 12,245.44 12,247.21 40.2K
13:11 12,247.46 12,247.61 12,247.04 12,247.04 18.6K
13:12 12,247.87 12,247.87 12,246.46 12,246.46 20.9K
13:13 12,247.04 12,248.37 12,246.99 12,248.37 57.9K
13:14 12,248.77 12,250.86 12,248.77 12,250.86 31.0K
13:15 12,252.26 12,252.26 12,248.42 12,248.42 63.2K
13:16 12,248.15 12,248.29 12,247.81 12,247.92 61.9K
13:17 12,247.81 12,249.85 12,247.81 12,249.00 29.7K
13:18 12,249.09 12,250.26 12,249.09 12,250.26 20.6K
13:19 12,251.05 12,251.62 12,251.05 12,251.62 26.6K
13:20 12,251.65 12,254.57 12,251.65 12,254.57 84.1K
13:21 12,253.80 12,253.93 12,252.63 12,253.93 30.6K
13:22 12,253.75 12,253.75 12,251.23 12,251.23 26.5K
13:23 12,250.18 12,251.27 12,250.18 12,251.27 16.7K
13:24 12,251.39 12,253.70 12,251.15 12,253.70 45.9K
13:25 12,254.24 12,254.24 12,252.92 12,252.92 36.0K
13:26 12,253.07 12,253.48 12,253.07 12,253.41 37.8K
13:27 12,253.02 12,253.02 12,251.85 12,251.88 31.1K
13:28 12,252.22 12,252.22 12,249.61 12,249.75 61.3K
13:29 12,247.38 12,247.38 12,244.11 12,246.76 96.7K
13:30 12,247.39 12,247.98 12,247.39 12,247.87 26.6K
13:31 12,247.69 12,249.14 12,247.69 12,249.14 19.6K
13:32 12,249.23 12,250.26 12,249.23 12,249.32 16.5K
13:33 12,247.65 12,247.65 12,245.22 12,245.96 59.9K
13:34 12,247.04 12,247.04 12,245.09 12,245.09 46.0K
13:35 12,245.92 12,245.92 12,243.04 12,245.30 67.0K
13:36 12,245.54 12,246.17 12,245.07 12,246.17 31.1K
13:37 12,246.98 12,246.98 12,245.10 12,245.10 36.6K
13:38 12,243.16 12,243.16 12,242.14 12,242.42 38.8K
13:39 12,242.01 12,242.01 12,238.50 12,239.96 60.6K
13:40 12,239.33 12,240.70 12,239.33 12,240.70 30.8K
13:41 12,240.11 12,243.26 12,239.79 12,242.30 110.9K
13:42 12,241.60 12,241.91 12,241.60 12,241.91 13.1K
13:43 12,241.18 12,241.18 12,239.07 12,239.07 34.6K
13:44 12,239.01 12,239.01 12,238.82 12,238.90 20.6K
13:45 12,239.17 12,240.39 12,238.69 12,240.39 33.2K
13:46 12,243.05 12,243.05 12,241.54 12,242.67 31.8K
13:47 12,242.56 12,242.56 12,241.89 12,241.89 24.1K
13:48 12,241.89 12,243.96 12,241.89 12,243.96 24.3K
13:49 12,243.55 12,244.11 12,243.55 12,243.77 33.3K
13:50 12,242.93 12,242.93 12,242.27 12,242.27 28.7K
13:51 12,240.65 12,240.65 12,239.46 12,240.34 81.0K
13:52 12,240.30 12,240.30 12,238.41 12,238.89 33.3K
13:53 12,239.39 12,240.39 12,239.39 12,240.38 31.1K
13:54 12,240.09 12,240.84 12,239.25 12,239.25 22.4K
13:55 12,239.81 12,239.81 12,239.13 12,239.13 19.9K
13:56 12,238.76 12,238.76 12,237.73 12,238.17 34.9K
13:57 12,237.85 12,237.85 12,234.85 12,235.06 39.8K
13:58 12,235.75 12,235.75 12,234.78 12,234.78 39.4K
13:59 12,235.37 12,236.62 12,234.10 12,234.10 50.7K
14:00 12,234.02 12,234.68 12,234.02 12,234.58 20.9K
14:01 12,237.21 12,239.52 12,237.21 12,239.52 62.6K
14:02 12,237.36 12,237.36 12,235.70 12,235.70 30.5K
14:03 12,235.13 12,235.13 12,232.92 12,233.93 57.5K
14:04 12,234.75 12,236.15 12,234.75 12,236.01 49.3K
14:05 12,235.97 12,237.08 12,235.97 12,236.87 16.2K
14:06 12,237.06 12,239.39 12,237.06 12,238.69 31.3K
14:07 12,239.29 12,241.88 12,239.29 12,241.88 46.7K
14:08 12,241.39 12,241.95 12,240.34 12,240.34 36.8K
14:09 12,238.65 12,240.52 12,238.65 12,240.52 34.6K
14:10 12,239.23 12,240.11 12,238.37 12,238.37 47.9K
14:11 12,238.87 12,238.87 12,236.68 12,236.68 51.0K
14:12 12,237.37 12,237.76 12,236.55 12,236.55 34.9K
14:13 12,235.47 12,236.13 12,235.47 12,236.04 139.7K
14:14 12,236.42 12,237.06 12,236.42 12,236.68 21.2K
14:15 12,236.51 12,238.24 12,236.51 12,238.14 37.7K
14:16 12,238.03 12,238.15 12,237.22 12,237.22 41.9K
14:17 12,237.25 12,237.78 12,237.25 12,237.78 35.0K
14:18 12,238.51 12,238.51 12,236.94 12,236.97 34.5K
14:19 12,237.01 12,237.01 12,235.99 12,235.99 22.5K
14:20 12,236.27 12,236.58 12,235.62 12,235.80 31.0K
14:21 12,235.55 12,235.55 12,231.85 12,231.85 147.1K
14:22 12,231.98 12,232.88 12,231.46 12,232.88 42.6K
14:23 12,231.46 12,231.51 12,230.50 12,231.51 22.9K
14:24 12,232.11 12,233.49 12,231.46 12,233.49 49.7K
14:25 12,233.89 12,233.89 12,233.33 12,233.48 23.4K
14:26 12,233.28 12,233.28 12,229.85 12,229.85 56.1K
14:27 12,227.52 12,227.58 12,226.25 12,227.58 85.0K
14:28 12,227.27 12,230.75 12,227.27 12,230.75 33.6K
14:29 12,231.69 12,232.71 12,231.69 12,232.20 69.3K
14:30 12,232.65 12,234.56 12,232.65 12,234.56 32.0K
14:31 12,236.20 12,236.20 12,233.12 12,234.52 60.1K
14:32 12,234.72 12,237.11 12,234.72 12,236.38 63.3K
14:33 12,236.77 12,240.17 12,236.77 12,240.17 40.7K
14:34 12,242.31 12,243.28 12,241.21 12,241.21 79.3K
14:35 12,242.29 12,245.21 12,242.29 12,245.21 92.4K
14:36 12,244.18 12,245.21 12,244.09 12,245.21 162.7K
14:37 12,245.63 12,248.12 12,245.63 12,248.12 57.7K
14:38 12,248.78 12,248.78 12,245.91 12,245.91 53.9K
14:39 12,245.46 12,246.38 12,245.33 12,246.38 32.5K
14:40 12,246.68 12,247.39 12,246.68 12,246.98 81.0K
14:41 12,247.74 12,249.53 12,247.18 12,249.53 71.9K
14:42 12,245.87 12,245.87 12,243.05 12,243.05 106.7K
14:43 12,242.79 12,242.79 12,241.48 12,241.50 36.4K
14:44 12,242.62 12,243.19 12,241.95 12,243.19 63.7K
14:45 12,244.32 12,244.53 12,242.73 12,244.53 42.0K
14:46 12,245.24 12,246.81 12,245.24 12,246.81 42.8K
14:47 12,247.40 12,249.99 12,247.40 12,249.99 55.9K
14:48 12,249.87 12,249.87 12,247.53 12,247.53 49.4K
14:49 12,247.81 12,249.26 12,247.81 12,249.15 51.8K
14:50 12,248.49 12,249.89 12,248.49 12,249.89 49.9K
14:51 12,253.08 12,253.28 12,252.36 12,253.28 55.5K
14:52 12,254.92 12,254.92 12,254.54 12,254.54 52.3K
14:53 12,254.54 12,254.54 12,252.63 12,252.63 45.9K
14:54 12,251.96 12,253.58 12,251.96 12,253.58 25.5K
14:55 12,254.26 12,254.55 12,254.26 12,254.55 59.1K
14:56 12,254.80 12,254.80 12,254.52 12,254.52 60.1K
14:57 12,255.42 12,255.50 12,255.20 12,255.50 76.8K
14:58 12,255.50 12,255.50 12,253.31 12,254.34 52.5K
14:59 12,255.61 12,255.61 12,252.63 12,252.63 60.0K
15:00 12,250.88 12,250.88 12,250.22 12,250.22 41.8K
15:01 12,250.91 12,250.91 12,248.53 12,249.22 35.5K
15:02 12,249.56 12,249.60 12,249.29 12,249.60 93.4K
15:03 12,249.60 12,249.60 12,248.56 12,248.56 69.5K
15:04 12,248.41 12,251.67 12,248.41 12,251.67 57.3K
15:05 12,249.84 12,249.87 12,249.35 12,249.87 72.1K
15:06 12,249.17 12,249.17 12,247.07 12,247.07 47.8K
15:07 12,246.74 12,250.29 12,245.84 12,250.29 63.7K
15:08 12,250.65 12,252.46 12,250.65 12,252.46 29.9K
15:09 12,252.11 12,252.34 12,251.05 12,251.05 127.8K
15:10 12,250.82 12,250.82 12,249.56 12,250.34 68.6K
15:11 12,250.83 12,250.83 12,247.85 12,247.85 60.6K
15:12 12,249.16 12,249.39 12,249.03 12,249.03 58.5K
15:13 12,251.51 12,252.75 12,250.17 12,250.17 107.4K
15:14 12,248.84 12,249.17 12,248.84 12,249.17 89.1K
15:15 12,248.77 12,249.12 12,247.90 12,247.90 41.3K
15:16 12,246.72 12,246.72 12,246.11 12,246.11 44.8K
15:17 12,245.54 12,245.54 12,244.54 12,245.08 28.9K
15:18 12,244.81 12,246.41 12,244.73 12,246.41 40.4K
15:19 12,246.41 12,246.41 12,240.60 12,240.60 61.1K
15:20 12,239.65 12,239.65 12,237.55 12,237.65 70.1K
15:21 12,238.49 12,240.56 12,237.76 12,240.56 70.6K
15:22 12,241.39 12,245.46 12,241.39 12,245.46 73.1K
15:23 12,246.61 12,246.61 12,245.28 12,245.83 66.4K
15:24 12,246.57 12,246.57 12,245.72 12,245.72 33.2K
15:25 12,245.10 12,245.10 12,243.35 12,243.35 74.4K
15:26 12,243.35 12,243.64 12,242.38 12,242.38 23.5K
15:27 12,243.14 12,246.56 12,243.14 12,246.56 98.3K
15:28 12,246.23 12,246.23 12,244.34 12,244.34 41.4K
15:29 12,243.56 12,243.63 12,243.50 12,243.63 53.6K
15:30 12,243.85 12,245.19 12,243.85 12,244.82 69.1K
15:31 12,246.96 12,246.96 12,243.23 12,243.23 62.9K
15:32 12,243.11 12,243.50 12,242.92 12,242.92 60.5K
15:33 12,244.74 12,245.05 12,244.26 12,244.26 43.5K
15:34 12,244.71 12,246.30 12,243.24 12,246.30 83.3K
15:35 12,246.07 12,246.07 12,244.52 12,244.52 69.4K
15:36 12,245.04 12,245.84 12,244.58 12,245.84 79.2K
15:37 12,245.55 12,245.55 12,242.14 12,242.76 113.5K
15:38 12,243.05 12,244.93 12,243.05 12,244.58 126.3K
15:39 12,246.34 12,246.34 12,245.86 12,245.86 46.8K
15:40 12,247.63 12,251.22 12,247.63 12,250.45 79.2K
15:41 12,251.42 12,252.24 12,251.42 12,252.24 71.0K
15:42 12,251.50 12,252.77 12,251.50 12,252.77 201.1K
15:43 12,253.39 12,255.12 12,253.04 12,255.12 74.5K
15:44 12,255.21 12,256.24 12,255.21 12,255.83 65.7K
15:45 12,256.19 12,257.16 12,256.19 12,256.85 96.7K
15:46 12,254.85 12,258.30 12,254.74 12,258.30 110.0K
15:47 12,258.30 12,260.04 12,258.30 12,259.84 61.0K
15:48 12,262.80 12,264.03 12,262.70 12,264.03 101.0K
15:49 12,265.85 12,265.85 12,263.22 12,263.22 112.2K
15:50 12,261.14 12,263.01 12,258.81 12,258.81 307.1K
15:51 12,258.54 12,261.40 12,257.73 12,261.40 266.0K
15:52 12,260.92 12,263.70 12,260.92 12,262.83 163.5K
15:53 12,261.44 12,262.39 12,256.36 12,256.36 200.8K
15:54 12,257.11 12,258.79 12,257.11 12,258.24 178.5K
15:55 12,259.20 12,262.82 12,259.20 12,262.82 306.3K
15:56 12,264.72 12,264.72 12,263.05 12,263.95 396.4K
15:57 12,264.31 12,264.31 12,263.03 12,263.26 298.7K
15:58 12,261.89 12,261.89 12,260.42 12,260.42 336.6K
15:59 12,260.84 12,264.25 12,260.84 12,262.79 363.6K
16:00 12,260.13 12,261.15 12,260.13 12,261.15 17,466.6K
16:01 12,261.15 12,261.15 12,261.15 12,261.15 35.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし