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 12,475.18 12,520.31 12,475.18 12,520.31 373.0K
09:31 12,526.33 12,535.35 12,525.46 12,525.46 146.5K
09:32 12,534.91 12,544.78 12,534.91 12,544.78 71.5K
09:33 12,531.89 12,532.63 12,530.40 12,530.40 87.8K
09:34 12,523.87 12,523.87 12,517.65 12,517.65 58.4K
09:35 12,517.71 12,520.49 12,517.61 12,520.49 89.6K
09:36 12,521.63 12,531.31 12,521.63 12,521.79 98.9K
09:37 12,521.51 12,524.59 12,521.51 12,522.48 76.6K
09:38 12,520.12 12,523.57 12,518.22 12,518.22 40.7K
09:39 12,518.56 12,518.56 12,517.23 12,518.08 72.3K
09:40 12,517.46 12,519.32 12,514.87 12,516.47 65.0K
09:41 12,516.14 12,518.72 12,516.14 12,518.72 175.1K
09:42 12,516.96 12,516.96 12,510.81 12,510.81 72.3K
09:43 12,509.55 12,512.65 12,509.55 12,510.82 81.5K
09:44 12,512.52 12,512.71 12,508.81 12,508.81 68.0K
09:45 12,507.28 12,507.28 12,506.35 12,506.64 84.8K
09:46 12,502.91 12,502.91 12,495.24 12,497.67 71.9K
09:47 12,492.50 12,495.99 12,492.50 12,495.99 56.0K
09:48 12,497.01 12,497.01 12,493.87 12,495.76 48.7K
09:49 12,499.87 12,510.75 12,499.87 12,510.75 58.0K
09:50 12,514.62 12,514.62 12,509.13 12,509.13 63.4K
09:51 12,509.71 12,509.71 12,505.81 12,506.07 78.2K
09:52 12,509.01 12,509.01 12,502.12 12,502.87 94.1K
09:53 12,500.50 12,502.01 12,499.52 12,500.86 103.3K
09:54 12,503.86 12,507.66 12,503.53 12,504.09 90.4K
09:55 12,505.36 12,505.36 12,496.82 12,497.35 107.2K
09:56 12,498.47 12,500.79 12,498.47 12,500.04 53.8K
09:57 12,501.19 12,501.19 12,494.64 12,494.64 75.0K
09:58 12,493.00 12,493.00 12,489.66 12,489.66 63.6K
09:59 12,491.06 12,493.78 12,491.06 12,493.78 59.1K
10:00 12,493.22 12,493.22 12,488.11 12,488.11 52.2K
10:01 12,486.70 12,486.70 12,475.51 12,475.51 101.4K
10:02 12,474.85 12,474.85 12,468.09 12,468.09 70.2K
10:03 12,466.65 12,466.65 12,464.80 12,465.44 76.9K
10:04 12,466.81 12,468.48 12,466.77 12,468.48 56.0K
10:05 12,468.47 12,472.41 12,468.47 12,471.80 53.8K
10:06 12,470.70 12,470.70 12,463.50 12,463.50 63.0K
10:07 12,463.16 12,463.16 12,458.86 12,460.80 47.0K
10:08 12,464.22 12,464.64 12,462.34 12,464.64 44.1K
10:09 12,460.77 12,460.77 12,454.83 12,458.21 92.3K
10:10 12,458.85 12,462.62 12,457.98 12,457.98 38.6K
10:11 12,457.48 12,460.75 12,454.19 12,454.19 66.8K
10:12 12,449.32 12,452.21 12,449.07 12,452.21 50.2K
10:13 12,455.96 12,455.96 12,452.38 12,452.94 36.8K
10:14 12,455.78 12,456.03 12,452.54 12,452.54 67.4K
10:15 12,449.44 12,455.27 12,449.44 12,455.27 56.8K
10:16 12,452.49 12,452.49 12,451.08 12,451.08 32.3K
10:17 12,450.52 12,450.52 12,448.30 12,448.30 57.8K
10:18 12,448.22 12,448.32 12,443.47 12,443.47 42.1K
10:19 12,439.88 12,441.47 12,439.88 12,441.32 69.3K
10:20 12,437.87 12,443.27 12,437.87 12,443.27 50.4K
10:21 12,445.91 12,448.04 12,445.58 12,445.58 94.9K
10:22 12,443.14 12,443.14 12,441.66 12,442.48 37.5K
10:23 12,439.50 12,439.50 12,432.45 12,432.45 68.3K
10:24 12,433.51 12,436.48 12,429.01 12,429.01 45.1K
10:25 12,429.33 12,430.38 12,429.33 12,430.38 46.8K
10:26 12,431.45 12,431.45 12,428.22 12,428.22 51.4K
10:27 12,424.62 12,433.02 12,424.62 12,433.02 50.6K
10:28 12,434.42 12,434.42 12,428.44 12,428.87 65.4K
10:29 12,426.20 12,428.73 12,426.20 12,428.40 34.9K
10:30 12,429.55 12,431.29 12,429.55 12,430.06 58.2K
10:31 12,433.22 12,433.25 12,432.20 12,432.98 51.8K
10:32 12,433.06 12,433.06 12,427.63 12,427.63 57.1K
10:33 12,425.08 12,427.33 12,425.08 12,427.33 31.5K
10:34 12,432.05 12,432.05 12,425.73 12,425.95 38.0K
10:35 12,425.68 12,425.68 12,422.18 12,422.18 53.3K
10:36 12,417.01 12,418.80 12,414.21 12,418.80 69.2K
10:37 12,419.64 12,419.64 12,410.45 12,410.45 49.5K
10:38 12,411.83 12,415.00 12,411.83 12,412.96 46.9K
10:39 12,416.25 12,416.91 12,412.99 12,412.99 31.0K
10:40 12,411.45 12,416.54 12,411.45 12,416.54 56.7K
10:41 12,416.72 12,424.32 12,416.72 12,421.33 55.7K
10:42 12,417.28 12,417.28 12,414.44 12,414.44 53.2K
10:43 12,413.96 12,414.13 12,413.69 12,413.69 43.0K
10:44 12,417.02 12,418.06 12,416.89 12,418.06 57.3K
10:45 12,414.38 12,414.38 12,411.50 12,411.50 40.3K
10:46 12,410.04 12,410.04 12,403.97 12,403.97 51.1K
10:47 12,405.46 12,407.71 12,404.04 12,404.04 44.3K
10:48 12,406.64 12,408.06 12,406.64 12,408.06 33.2K
10:49 12,406.60 12,406.60 12,405.52 12,405.93 43.0K
10:50 12,408.93 12,409.29 12,404.61 12,404.61 50.8K
10:51 12,403.36 12,406.03 12,400.77 12,406.03 49.0K
10:52 12,402.08 12,407.21 12,402.08 12,407.21 41.1K
10:53 12,407.53 12,412.32 12,406.17 12,410.57 44.2K
10:54 12,412.85 12,415.46 12,412.85 12,415.46 35.2K
10:55 12,414.19 12,414.19 12,413.21 12,413.62 39.0K
10:56 12,412.39 12,412.39 12,407.88 12,407.88 56.8K
10:57 12,404.36 12,404.36 12,403.06 12,403.06 66.9K
10:58 12,400.02 12,400.02 12,398.43 12,398.43 124.0K
10:59 12,395.14 12,395.14 12,394.28 12,394.28 56.5K
11:00 12,392.82 12,395.04 12,392.82 12,395.04 43.0K
11:01 12,395.72 12,396.40 12,390.50 12,390.50 48.3K
11:02 12,393.06 12,394.89 12,392.88 12,393.91 40.9K
11:03 12,391.11 12,391.86 12,390.14 12,391.86 37.8K
11:04 12,392.28 12,392.28 12,389.99 12,389.99 32.4K
11:05 12,388.94 12,391.75 12,388.94 12,391.51 46.7K
11:06 12,386.40 12,392.28 12,386.40 12,392.28 58.4K
11:07 12,393.34 12,393.34 12,392.89 12,393.19 23.3K
11:08 12,393.19 12,393.19 12,386.46 12,391.28 63.8K
11:09 12,391.76 12,391.76 12,390.08 12,390.08 25.3K
11:10 12,390.58 12,391.13 12,377.52 12,377.52 49.9K
11:11 12,381.80 12,384.14 12,381.80 12,384.09 89.6K
11:12 12,387.19 12,389.74 12,385.79 12,385.79 46.8K
11:13 12,385.74 12,395.62 12,385.74 12,395.62 51.1K
11:14 12,395.75 12,395.75 12,394.85 12,395.70 33.4K
11:15 12,395.51 12,399.65 12,395.51 12,399.65 27.0K
11:16 12,400.83 12,401.84 12,400.83 12,401.84 45.4K
11:17 12,400.98 12,401.04 12,399.68 12,400.23 43.6K
11:18 12,399.72 12,399.72 12,397.65 12,398.27 23.3K
11:19 12,396.82 12,396.82 12,395.91 12,395.91 34.5K
11:20 12,397.18 12,400.00 12,397.07 12,400.00 30.6K
11:21 12,405.01 12,405.01 12,400.53 12,400.53 28.0K
11:22 12,401.24 12,405.74 12,401.24 12,405.63 37.4K
11:23 12,407.07 12,409.12 12,407.07 12,409.12 27.1K
11:24 12,410.10 12,410.10 12,408.88 12,409.03 21.7K
11:25 12,409.66 12,410.10 12,408.46 12,410.10 22.3K
11:26 12,405.54 12,407.19 12,404.08 12,404.08 52.3K
11:27 12,403.65 12,404.06 12,402.23 12,404.06 47.6K
11:28 12,405.05 12,408.77 12,405.05 12,407.84 33.2K
11:29 12,409.91 12,409.91 12,409.16 12,409.16 35.6K
11:30 12,408.91 12,411.41 12,408.91 12,411.41 29.7K
11:31 12,409.26 12,409.84 12,408.71 12,409.82 32.4K
11:32 12,408.27 12,408.27 12,404.72 12,404.72 38.5K
11:33 12,405.24 12,411.28 12,405.24 12,411.28 32.3K
11:34 12,411.51 12,411.51 12,407.95 12,407.95 26.8K
11:35 12,407.38 12,410.29 12,406.60 12,410.29 24.8K
11:36 12,412.68 12,414.62 12,412.68 12,414.53 37.4K
11:37 12,414.50 12,415.05 12,413.42 12,414.59 20.7K
11:38 12,415.91 12,417.34 12,415.91 12,417.34 24.3K
11:39 12,417.22 12,419.28 12,417.22 12,418.04 41.8K
11:40 12,417.53 12,417.66 12,415.28 12,417.66 35.6K
11:41 12,419.04 12,422.64 12,419.04 12,420.52 37.7K
11:42 12,421.07 12,422.52 12,421.07 12,422.52 31.0K
11:43 12,422.21 12,422.21 12,421.81 12,422.20 33.5K
11:44 12,422.82 12,423.83 12,422.66 12,422.66 29.2K
11:45 12,421.79 12,421.79 12,415.43 12,415.43 47.0K
11:46 12,416.40 12,416.40 12,412.11 12,412.82 35.7K
11:47 12,411.79 12,411.95 12,410.35 12,411.95 29.4K
11:48 12,413.26 12,414.97 12,413.26 12,414.97 48.7K
11:49 12,414.93 12,416.51 12,414.93 12,415.94 128.0K
11:50 12,416.99 12,418.02 12,415.38 12,416.27 26.3K
11:51 12,413.50 12,413.50 12,412.49 12,413.08 27.0K
11:52 12,412.72 12,418.46 12,412.72 12,417.73 21.3K
11:53 12,416.68 12,416.68 12,415.89 12,415.89 18.5K
11:54 12,415.76 12,415.76 12,412.78 12,413.88 37.2K
11:55 12,414.52 12,417.83 12,414.52 12,417.83 15.0K
11:56 12,416.68 12,417.10 12,416.67 12,417.10 13.2K
11:57 12,417.60 12,417.60 12,412.94 12,412.94 21.6K
11:58 12,411.30 12,412.57 12,411.30 12,412.57 37.6K
11:59 12,410.07 12,413.56 12,410.07 12,413.56 29.0K
12:00 12,412.50 12,415.88 12,412.50 12,415.88 20.8K
12:01 12,417.12 12,419.05 12,417.12 12,417.48 54.0K
12:02 12,418.55 12,419.90 12,418.55 12,419.90 16.8K
12:03 12,418.75 12,418.75 12,417.05 12,417.05 28.7K
12:04 12,416.56 12,418.43 12,415.99 12,418.43 34.6K
12:05 12,419.67 12,420.19 12,419.67 12,420.01 18.6K
12:06 12,419.88 12,420.70 12,419.82 12,419.82 24.7K
12:07 12,421.47 12,421.70 12,420.38 12,420.38 29.6K
12:08 12,418.38 12,419.07 12,417.60 12,417.60 33.5K
12:09 12,418.83 12,422.84 12,418.83 12,422.84 21.0K
12:10 12,422.43 12,425.93 12,422.43 12,425.93 29.9K
12:11 12,425.49 12,427.02 12,425.49 12,427.02 14.2K
12:12 12,426.82 12,428.82 12,426.82 12,428.59 14.3K
12:13 12,428.61 12,429.93 12,427.57 12,429.93 16.4K
12:14 12,430.33 12,432.33 12,430.33 12,431.24 25.2K
12:15 12,431.63 12,431.63 12,430.50 12,430.50 23.2K
12:16 12,431.17 12,431.17 12,429.95 12,429.95 14.6K
12:17 12,430.69 12,431.42 12,429.75 12,429.75 22.3K
12:18 12,430.04 12,430.04 12,426.00 12,426.58 34.1K
12:19 12,425.47 12,428.33 12,424.07 12,428.33 25.0K
12:20 12,428.48 12,430.80 12,427.98 12,430.80 18.6K
12:21 12,430.33 12,431.00 12,426.05 12,426.05 27.2K
12:22 12,424.52 12,424.52 12,423.20 12,423.20 25.1K
12:23 12,420.40 12,421.53 12,420.40 12,420.93 30.4K
12:24 12,420.59 12,424.27 12,420.59 12,424.27 17.4K
12:25 12,425.16 12,427.22 12,425.16 12,425.86 31.9K
12:26 12,426.01 12,429.30 12,426.01 12,429.30 20.4K
12:27 12,429.10 12,429.39 12,429.06 12,429.06 4.0K
12:28 12,428.57 12,429.20 12,427.88 12,427.88 16.7K
12:29 12,427.60 12,427.96 12,426.74 12,426.74 14.7K
12:30 12,426.20 12,426.20 12,424.74 12,424.74 19.0K
12:31 12,425.37 12,425.37 12,422.89 12,423.27 25.3K
12:32 12,425.40 12,428.07 12,425.40 12,427.85 11.5K
12:33 12,426.77 12,427.20 12,424.06 12,424.06 17.4K
12:34 12,423.53 12,423.53 12,422.45 12,422.45 22.6K
12:35 12,422.37 12,422.37 12,419.49 12,419.49 15.6K
12:36 12,416.23 12,416.23 12,415.70 12,415.70 25.5K
12:37 12,415.23 12,415.23 12,414.08 12,414.08 11.5K
12:38 12,415.74 12,417.05 12,415.74 12,416.68 46.8K
12:39 12,417.88 12,420.28 12,417.88 12,418.83 19.5K
12:40 12,418.50 12,419.33 12,417.38 12,419.33 27.1K
12:41 12,419.76 12,424.59 12,419.76 12,424.59 29.9K
12:42 12,425.38 12,426.32 12,425.33 12,425.46 16.6K
12:43 12,426.75 12,426.99 12,425.21 12,425.21 16.3K
12:44 12,424.33 12,425.31 12,423.38 12,425.31 11.4K
12:45 12,426.03 12,426.35 12,425.74 12,425.74 26.0K
12:46 12,425.96 12,428.57 12,425.96 12,428.43 16.1K
12:47 12,430.54 12,430.54 12,426.43 12,426.43 36.0K
12:48 12,422.75 12,423.79 12,422.01 12,423.79 26.8K
12:49 12,423.69 12,425.75 12,423.69 12,425.75 16.0K
12:50 12,425.90 12,425.90 12,422.58 12,425.39 52.3K
12:51 12,425.18 12,425.18 12,424.07 12,424.37 24.5K
12:52 12,424.44 12,426.76 12,424.44 12,426.76 14.3K
12:53 12,427.04 12,427.04 12,424.69 12,424.69 13.4K
12:54 12,424.09 12,428.17 12,424.09 12,428.17 15.0K
12:55 12,427.29 12,427.53 12,424.40 12,427.53 19.3K
12:56 12,427.37 12,429.04 12,426.47 12,429.04 12.9K
12:57 12,429.00 12,430.44 12,429.00 12,429.35 20.0K
12:58 12,427.89 12,430.28 12,427.89 12,428.72 26.6K
12:59 12,428.23 12,429.56 12,428.23 12,429.56 21.2K
13:00 12,429.51 12,432.46 12,429.51 12,431.01 22.9K
13:01 12,431.43 12,433.78 12,431.43 12,433.78 29.4K
13:02 12,433.00 12,434.74 12,433.00 12,433.35 26.6K
13:03 12,432.41 12,432.41 12,431.10 12,431.56 13.5K
13:04 12,432.04 12,432.20 12,430.72 12,431.45 20.5K
13:05 12,431.45 12,431.45 12,427.23 12,427.97 29.8K
13:06 12,427.75 12,427.75 12,426.90 12,426.90 13.7K
13:07 12,430.70 12,430.70 12,428.05 12,428.05 37.8K
13:08 12,426.53 12,430.59 12,426.53 12,430.59 20.0K
13:09 12,430.81 12,433.52 12,430.36 12,433.52 19.7K
13:10 12,434.23 12,436.80 12,434.23 12,435.90 19.4K
13:11 12,435.00 12,436.48 12,434.70 12,436.48 21.9K
13:12 12,436.08 12,439.15 12,436.08 12,439.15 24.0K
13:13 12,438.29 12,438.29 12,433.99 12,433.99 20.2K
13:14 12,434.06 12,434.82 12,434.00 12,434.44 10.7K
13:15 12,433.85 12,435.90 12,433.31 12,435.90 17.5K
13:16 12,437.91 12,437.91 12,436.96 12,437.17 20.6K
13:17 12,437.04 12,437.19 12,436.38 12,436.43 21.4K
13:18 12,434.99 12,437.20 12,434.99 12,437.20 51.9K
13:19 12,436.31 12,436.31 12,434.96 12,435.06 10.7K
13:20 12,434.98 12,437.04 12,434.98 12,437.04 32.0K
13:21 12,437.51 12,437.62 12,437.23 12,437.23 27.8K
13:22 12,437.32 12,437.32 12,435.63 12,435.63 17.9K
13:23 12,434.48 12,437.14 12,434.48 12,437.14 24.7K
13:24 12,437.17 12,437.29 12,436.92 12,437.05 12.7K
13:25 12,437.48 12,437.65 12,437.31 12,437.31 16.3K
13:26 12,437.19 12,438.53 12,437.19 12,438.53 21.4K
13:27 12,437.20 12,437.20 12,435.67 12,435.72 26.1K
13:28 12,435.29 12,435.29 12,432.91 12,432.91 43.0K
13:29 12,432.99 12,432.99 12,431.48 12,431.48 23.2K
13:30 12,431.89 12,432.39 12,430.66 12,431.87 55.4K
13:31 12,432.16 12,432.66 12,431.97 12,431.97 22.1K
13:32 12,431.52 12,433.92 12,431.52 12,433.92 56.1K
13:33 12,432.14 12,432.14 12,431.62 12,431.62 11.9K
13:34 12,431.39 12,431.39 12,430.96 12,430.96 18.0K
13:35 12,431.20 12,432.06 12,431.20 12,432.06 21.9K
13:36 12,430.80 12,430.80 12,429.30 12,429.30 32.1K
13:37 12,430.77 12,431.91 12,430.77 12,431.91 23.6K
13:38 12,432.03 12,432.24 12,431.10 12,432.24 20.6K
13:39 12,432.73 12,433.12 12,432.73 12,433.11 14.1K
13:40 12,434.53 12,436.18 12,434.53 12,436.18 22.2K
13:41 12,436.17 12,436.17 12,433.80 12,434.62 44.9K
13:42 12,434.69 12,434.69 12,428.64 12,428.64 52.4K
13:43 12,429.05 12,429.05 12,426.83 12,428.00 34.7K
13:44 12,427.77 12,431.47 12,427.77 12,431.47 14.4K
13:45 12,432.98 12,432.98 12,431.74 12,431.89 21.8K
13:46 12,435.08 12,435.42 12,432.66 12,432.73 25.0K
13:47 12,430.65 12,430.65 12,428.34 12,429.70 39.6K
13:48 12,430.27 12,430.47 12,429.87 12,429.87 14.6K
13:49 12,429.31 12,429.31 12,427.74 12,427.74 27.6K
13:50 12,428.28 12,428.87 12,428.28 12,428.72 13.8K
13:51 12,428.57 12,428.67 12,427.48 12,427.48 28.7K
13:52 12,428.87 12,432.67 12,428.87 12,432.67 23.8K
13:53 12,432.98 12,433.48 12,432.51 12,433.48 51.5K
13:54 12,433.89 12,435.87 12,433.89 12,435.87 16.3K
13:55 12,435.83 12,435.83 12,432.88 12,432.88 18.7K
13:56 12,432.60 12,432.60 12,431.83 12,432.40 11.9K
13:57 12,431.53 12,432.86 12,431.43 12,432.57 30.3K
13:58 12,433.05 12,433.67 12,433.00 12,433.57 20.2K
13:59 12,436.29 12,437.55 12,436.29 12,437.02 19.0K
14:00 12,437.00 12,440.99 12,437.00 12,440.99 23.8K
14:01 12,440.72 12,441.36 12,440.63 12,440.63 12.7K
14:02 12,440.01 12,440.27 12,438.59 12,438.59 20.8K
14:03 12,438.73 12,440.28 12,438.73 12,440.04 17.6K
14:04 12,439.23 12,439.23 12,438.83 12,438.83 11.9K
14:05 12,438.62 12,438.62 12,437.58 12,438.26 18.9K
14:06 12,439.53 12,440.81 12,438.78 12,438.78 34.5K
14:07 12,439.63 12,440.63 12,439.63 12,440.53 17.4K
14:08 12,440.90 12,440.90 12,437.59 12,437.69 20.1K
14:09 12,437.82 12,437.91 12,437.43 12,437.91 26.8K
14:10 12,438.55 12,441.08 12,438.55 12,441.08 23.5K
14:11 12,441.55 12,442.10 12,441.54 12,442.10 21.9K
14:12 12,441.40 12,441.40 12,439.83 12,439.83 25.8K
14:13 12,439.87 12,441.97 12,439.87 12,441.64 112.9K
14:14 12,441.27 12,442.52 12,441.21 12,442.02 10.4K
14:15 12,442.28 12,445.67 12,442.28 12,445.67 25.6K
14:16 12,446.23 12,447.03 12,446.23 12,446.92 36.2K
14:17 12,447.48 12,448.29 12,447.48 12,448.26 14.4K
14:18 12,448.26 12,448.82 12,448.21 12,448.82 51.5K
14:19 12,449.15 12,449.20 12,448.82 12,448.87 41.3K
14:20 12,451.53 12,451.53 12,451.14 12,451.14 42.0K
14:21 12,451.59 12,451.59 12,450.92 12,451.17 20.9K
14:22 12,451.37 12,451.55 12,450.96 12,451.23 12.2K
14:23 12,452.43 12,452.43 12,451.02 12,452.25 29.7K
14:24 12,453.34 12,453.34 12,451.65 12,452.45 47.1K
14:25 12,451.36 12,451.54 12,450.83 12,451.54 23.5K
14:26 12,451.36 12,451.36 12,449.05 12,449.05 31.2K
14:27 12,444.27 12,444.29 12,442.07 12,444.29 46.7K
14:28 12,445.27 12,446.73 12,445.27 12,446.73 26.0K
14:29 12,446.69 12,447.96 12,446.69 12,447.96 12.9K
14:30 12,448.59 12,453.24 12,448.59 12,452.70 37.1K
14:31 12,452.67 12,453.71 12,452.40 12,453.71 19.3K
14:32 12,454.07 12,454.97 12,454.07 12,454.97 17.3K
14:33 12,455.07 12,455.97 12,455.07 12,455.53 27.6K
14:34 12,455.50 12,455.50 12,454.74 12,454.86 19.9K
14:35 12,455.09 12,455.09 12,453.36 12,453.36 22.1K
14:36 12,452.96 12,453.06 12,452.21 12,452.98 20.6K
14:37 12,452.38 12,455.66 12,452.38 12,455.66 22.9K
14:38 12,455.58 12,455.87 12,455.02 12,455.02 26.3K
14:39 12,455.42 12,455.87 12,455.42 12,455.87 17.9K
14:40 12,455.57 12,455.57 12,453.41 12,453.49 57.8K
14:41 12,455.57 12,455.78 12,455.05 12,455.05 49.9K
14:42 12,454.46 12,454.46 12,453.75 12,453.75 12.9K
14:43 12,454.02 12,454.02 12,452.58 12,453.00 14.0K
14:44 12,453.97 12,455.30 12,453.41 12,453.41 39.0K
14:45 12,453.22 12,454.08 12,453.06 12,454.08 34.0K
14:46 12,451.24 12,452.14 12,451.24 12,452.02 32.8K
14:47 12,451.90 12,453.83 12,451.90 12,453.83 16.2K
14:48 12,453.68 12,455.05 12,453.68 12,455.05 17.6K
14:49 12,455.09 12,455.32 12,453.91 12,455.32 41.5K
14:50 12,453.97 12,455.40 12,453.97 12,455.40 40.3K
14:51 12,455.56 12,456.35 12,455.56 12,456.34 38.7K
14:52 12,456.02 12,456.33 12,456.02 12,456.33 11.5K
14:53 12,456.47 12,456.72 12,456.12 12,456.12 26.4K
14:54 12,456.42 12,456.84 12,455.05 12,455.05 19.8K
14:55 12,454.61 12,456.24 12,454.61 12,456.24 27.2K
14:56 12,456.35 12,456.35 12,455.59 12,455.59 31.7K
14:57 12,456.55 12,456.55 12,454.48 12,455.23 35.7K
14:58 12,455.63 12,455.63 12,452.93 12,452.93 32.8K
14:59 12,453.15 12,453.15 12,452.38 12,452.52 17.5K
15:00 12,451.74 12,452.51 12,451.25 12,452.04 43.6K
15:01 12,450.68 12,452.20 12,450.44 12,450.44 55.6K
15:02 12,450.61 12,450.61 12,448.40 12,448.40 37.1K
15:03 12,448.33 12,449.31 12,447.78 12,449.31 30.4K
15:04 12,449.43 12,449.50 12,448.69 12,449.14 23.1K
15:05 12,449.18 12,450.18 12,448.82 12,450.18 43.6K
15:06 12,450.31 12,451.50 12,450.03 12,451.50 35.8K
15:07 12,451.82 12,451.82 12,450.36 12,450.36 26.6K
15:08 12,450.83 12,451.33 12,450.34 12,450.34 24.9K
15:09 12,450.32 12,450.32 12,449.93 12,450.25 17.5K
15:10 12,450.67 12,451.52 12,450.67 12,451.07 30.6K
15:11 12,450.68 12,450.68 12,449.65 12,449.77 23.6K
15:12 12,449.63 12,450.11 12,448.74 12,448.74 54.3K
15:13 12,449.10 12,449.83 12,449.10 12,449.83 7.2K
15:14 12,449.25 12,449.25 12,447.94 12,448.74 30.3K
15:15 12,449.35 12,449.35 12,448.09 12,448.09 52.5K
15:16 12,448.09 12,448.09 12,447.29 12,447.29 19.1K
15:17 12,448.71 12,451.00 12,448.71 12,451.00 41.1K
15:18 12,449.89 12,449.89 12,447.96 12,448.14 22.9K
15:19 12,449.86 12,451.77 12,449.86 12,451.42 36.3K
15:20 12,451.12 12,451.12 12,449.25 12,449.67 17.2K
15:21 12,450.09 12,451.98 12,450.09 12,451.98 31.3K
15:22 12,452.72 12,454.98 12,452.72 12,454.46 38.6K
15:23 12,452.35 12,453.79 12,452.06 12,452.06 36.2K
15:24 12,452.86 12,454.47 12,452.80 12,454.47 35.6K
15:25 12,453.87 12,454.30 12,448.39 12,448.39 50.3K
15:26 12,446.00 12,448.42 12,446.00 12,448.42 49.5K
15:27 12,448.44 12,448.74 12,446.94 12,446.94 25.3K
15:28 12,446.03 12,446.03 12,444.89 12,445.70 49.6K
15:29 12,446.71 12,446.71 12,444.29 12,444.29 44.1K
15:30 12,443.69 12,444.58 12,442.86 12,444.58 58.8K
15:31 12,444.18 12,444.61 12,444.18 12,444.61 50.9K
15:32 12,443.62 12,444.09 12,441.97 12,441.97 79.8K
15:33 12,442.60 12,442.60 12,441.12 12,441.12 49.0K
15:34 12,442.05 12,443.59 12,442.05 12,443.59 47.4K
15:35 12,444.21 12,446.04 12,444.21 12,446.04 37.4K
15:36 12,445.92 12,451.12 12,445.92 12,451.12 81.1K
15:37 12,450.93 12,451.89 12,450.93 12,451.17 48.5K
15:38 12,451.16 12,451.16 12,449.87 12,450.17 52.0K
15:39 12,449.99 12,450.64 12,449.77 12,450.64 32.1K
15:40 12,450.68 12,450.83 12,450.19 12,450.36 64.2K
15:41 12,450.16 12,452.37 12,450.16 12,452.37 98.8K
15:42 12,453.21 12,453.31 12,451.71 12,451.71 77.5K
15:43 12,451.93 12,452.01 12,450.93 12,450.93 56.8K
15:44 12,450.95 12,450.95 12,449.96 12,450.55 40.7K
15:45 12,450.15 12,452.97 12,450.15 12,452.97 55.7K
15:46 12,452.42 12,456.01 12,452.42 12,456.01 80.9K
15:47 12,456.16 12,456.31 12,455.28 12,455.28 60.0K
15:48 12,455.91 12,460.56 12,455.91 12,460.56 82.5K
15:49 12,458.85 12,460.75 12,458.85 12,460.75 89.1K
15:50 12,460.99 12,461.75 12,454.98 12,455.39 264.6K
15:51 12,456.16 12,456.16 12,453.64 12,453.99 130.4K
15:52 12,454.44 12,454.44 12,451.88 12,451.88 93.7K
15:53 12,450.83 12,450.83 12,446.32 12,446.32 109.1K
15:54 12,447.80 12,452.66 12,447.80 12,452.66 137.7K
15:55 12,452.40 12,458.02 12,452.40 12,458.02 146.1K
15:56 12,455.01 12,455.91 12,453.66 12,453.66 276.3K
15:57 12,453.31 12,453.31 12,449.42 12,449.42 170.9K
15:58 12,450.20 12,451.30 12,447.87 12,447.87 220.2K
15:59 12,449.04 12,452.97 12,449.04 12,452.97 281.1K
16:00 12,450.44 12,450.44 12,450.38 12,450.38 14,065.0K
16:01 12,450.38 12,450.38 12,450.38 12,450.38 167.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし