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 12,450.38 12,451.94 12,450.06 12,451.44 367.4K
09:31 12,451.26 12,451.26 12,435.50 12,440.11 64.7K
09:32 12,443.83 12,443.83 12,436.25 12,436.25 53.2K
09:33 12,436.69 12,436.69 12,428.94 12,428.94 46.3K
09:34 12,435.56 12,437.24 12,434.48 12,434.48 65.4K
09:35 12,433.30 12,442.69 12,433.30 12,438.64 49.2K
09:36 12,438.13 12,438.55 12,433.08 12,433.08 93.2K
09:37 12,436.80 12,443.13 12,436.35 12,442.39 34.0K
09:38 12,437.51 12,437.51 12,436.22 12,436.22 39.2K
09:39 12,435.47 12,435.47 12,428.36 12,428.36 62.4K
09:40 12,427.99 12,427.99 12,422.07 12,424.42 40.7K
09:41 12,418.53 12,421.36 12,418.53 12,421.36 69.4K
09:42 12,419.44 12,419.90 12,415.96 12,415.96 32.6K
09:43 12,418.64 12,425.50 12,418.64 12,425.50 38.8K
09:44 12,424.55 12,424.55 12,422.07 12,423.10 49.0K
09:45 12,423.25 12,423.25 12,413.84 12,413.84 60.0K
09:46 12,417.86 12,417.86 12,413.78 12,413.78 42.3K
09:47 12,412.60 12,413.73 12,412.47 12,412.66 33.3K
09:48 12,409.40 12,423.97 12,409.40 12,423.97 60.9K
09:49 12,422.65 12,422.65 12,419.70 12,419.70 36.8K
09:50 12,417.53 12,417.53 12,413.18 12,413.18 36.5K
09:51 12,412.35 12,412.35 12,409.33 12,409.33 63.6K
09:52 12,406.78 12,406.78 12,398.79 12,398.79 40.0K
09:53 12,399.52 12,399.52 12,393.92 12,393.92 40.8K
09:54 12,393.79 12,403.21 12,393.69 12,403.21 53.9K
09:55 12,404.24 12,406.38 12,404.24 12,406.38 28.0K
09:56 12,404.21 12,406.36 12,403.92 12,405.84 40.7K
09:57 12,406.95 12,406.95 12,401.89 12,401.89 28.8K
09:58 12,402.68 12,402.68 12,399.11 12,399.97 38.2K
09:59 12,400.69 12,400.69 12,395.40 12,396.54 44.7K
10:00 12,397.54 12,397.54 12,390.11 12,390.11 44.5K
10:01 12,389.53 12,393.01 12,387.41 12,393.01 55.2K
10:02 12,392.69 12,393.02 12,392.16 12,392.83 32.4K
10:03 12,398.04 12,399.63 12,397.27 12,397.27 49.7K
10:04 12,396.75 12,396.75 12,396.16 12,396.37 30.6K
10:05 12,395.56 12,395.56 12,394.59 12,394.59 55.9K
10:06 12,393.51 12,393.51 12,391.71 12,392.19 38.8K
10:07 12,389.74 12,392.54 12,389.74 12,390.61 37.7K
10:08 12,390.42 12,391.16 12,390.42 12,390.87 40.3K
10:09 12,389.84 12,391.12 12,388.37 12,388.37 32.3K
10:10 12,387.12 12,391.51 12,386.44 12,391.51 42.4K
10:11 12,393.64 12,393.64 12,390.98 12,390.98 21.5K
10:12 12,390.92 12,390.92 12,386.14 12,386.14 28.5K
10:13 12,386.61 12,389.71 12,386.61 12,389.71 26.6K
10:14 12,389.45 12,389.45 12,384.06 12,384.06 31.9K
10:15 12,383.34 12,383.34 12,378.85 12,379.59 35.8K
10:16 12,381.14 12,383.67 12,381.14 12,382.43 20.3K
10:17 12,382.68 12,384.67 12,382.15 12,382.15 21.2K
10:18 12,380.39 12,380.64 12,378.31 12,380.64 28.7K
10:19 12,379.81 12,379.81 12,378.66 12,379.34 26.5K
10:20 12,379.87 12,381.26 12,378.93 12,381.26 27.3K
10:21 12,382.24 12,385.21 12,382.24 12,385.21 27.1K
10:22 12,385.20 12,387.82 12,385.20 12,387.82 13.2K
10:23 12,388.21 12,388.21 12,382.92 12,382.92 24.5K
10:24 12,383.21 12,383.21 12,380.11 12,380.11 24.3K
10:25 12,378.49 12,378.49 12,375.49 12,375.49 30.9K
10:26 12,376.30 12,376.76 12,375.52 12,376.20 19.1K
10:27 12,375.80 12,385.30 12,375.80 12,385.30 59.0K
10:28 12,385.98 12,390.02 12,385.98 12,390.02 25.7K
10:29 12,390.00 12,390.68 12,389.62 12,389.77 30.8K
10:30 12,390.48 12,390.85 12,390.48 12,390.77 22.8K
10:31 12,391.56 12,392.28 12,391.50 12,391.50 38.2K
10:32 12,392.55 12,392.66 12,392.22 12,392.66 43.1K
10:33 12,392.68 12,392.68 12,391.61 12,391.61 27.9K
10:34 12,391.98 12,395.53 12,391.98 12,395.53 52.9K
10:35 12,395.84 12,398.73 12,395.84 12,398.73 26.6K
10:36 12,398.59 12,399.01 12,398.59 12,399.01 17.2K
10:37 12,398.95 12,401.80 12,398.95 12,401.80 40.5K
10:38 12,402.07 12,402.57 12,400.69 12,400.69 40.8K
10:39 12,403.99 12,404.66 12,403.93 12,404.66 23.1K
10:40 12,404.42 12,404.42 12,402.48 12,403.42 22.2K
10:41 12,404.03 12,404.48 12,403.22 12,404.09 28.3K
10:42 12,404.85 12,407.83 12,404.85 12,407.83 42.3K
10:43 12,407.59 12,407.78 12,407.06 12,407.60 41.5K
10:44 12,407.44 12,407.44 12,405.29 12,405.29 26.9K
10:45 12,404.85 12,405.72 12,404.85 12,405.45 22.2K
10:46 12,405.05 12,406.79 12,405.05 12,405.36 23.1K
10:47 12,404.96 12,406.03 12,404.77 12,406.03 26.3K
10:48 12,405.53 12,408.24 12,405.53 12,408.24 17.3K
10:49 12,407.57 12,408.48 12,407.57 12,408.10 33.4K
10:50 12,408.06 12,408.20 12,407.01 12,407.01 21.8K
10:51 12,409.30 12,411.14 12,409.30 12,411.14 36.2K
10:52 12,411.13 12,411.94 12,411.13 12,411.66 17.7K
10:53 12,411.88 12,411.88 12,410.17 12,410.17 35.0K
10:54 12,409.12 12,409.74 12,408.98 12,409.40 23.3K
10:55 12,409.26 12,411.70 12,409.26 12,411.70 29.9K
10:56 12,412.37 12,412.98 12,411.50 12,412.98 19.4K
10:57 12,412.37 12,416.85 12,412.37 12,416.85 25.3K
10:58 12,416.12 12,416.12 12,413.83 12,413.93 30.2K
10:59 12,413.59 12,413.59 12,412.40 12,412.90 27.2K
11:00 12,411.81 12,413.98 12,411.81 12,413.98 154.2K
11:01 12,413.30 12,415.43 12,413.30 12,415.43 20.1K
11:02 12,414.43 12,416.53 12,414.43 12,415.34 41.3K
11:03 12,416.08 12,416.77 12,416.08 12,416.77 25.1K
11:04 12,418.01 12,418.01 12,415.98 12,416.04 40.5K
11:05 12,417.14 12,418.77 12,417.09 12,418.77 24.4K
11:06 12,418.77 12,418.77 12,418.31 12,418.31 14.4K
11:07 12,417.93 12,417.93 12,416.97 12,417.56 34.0K
11:08 12,417.92 12,419.53 12,417.92 12,418.69 35.9K
11:09 12,419.65 12,420.28 12,419.65 12,420.26 21.5K
11:10 12,421.94 12,424.38 12,421.94 12,423.89 34.5K
11:11 12,422.55 12,424.49 12,422.55 12,424.32 27.2K
11:12 12,425.31 12,425.47 12,424.70 12,424.70 16.1K
11:13 12,424.25 12,425.62 12,424.07 12,424.96 30.8K
11:14 12,424.82 12,424.82 12,423.50 12,423.50 15.5K
11:15 12,424.17 12,424.25 12,419.29 12,419.29 46.1K
11:16 12,417.15 12,417.92 12,417.15 12,417.90 28.0K
11:17 12,416.86 12,417.23 12,416.24 12,416.24 30.2K
11:18 12,417.07 12,417.07 12,415.74 12,415.74 40.1K
11:19 12,415.85 12,416.31 12,415.53 12,416.31 32.7K
11:20 12,415.85 12,418.23 12,415.85 12,418.09 38.6K
11:21 12,418.14 12,418.29 12,417.92 12,418.29 19.0K
11:22 12,419.32 12,421.92 12,419.11 12,421.92 38.9K
11:23 12,423.45 12,423.45 12,419.18 12,419.18 37.2K
11:24 12,421.17 12,421.17 12,420.99 12,421.12 21.8K
11:25 12,420.70 12,422.56 12,420.70 12,422.56 21.6K
11:26 12,422.22 12,422.22 12,419.91 12,419.91 19.1K
11:27 12,419.99 12,419.99 12,417.59 12,417.59 145.6K
11:28 12,415.45 12,415.47 12,414.97 12,415.47 19.5K
11:29 12,415.02 12,417.58 12,414.88 12,417.10 32.6K
11:30 12,417.82 12,417.82 12,417.06 12,417.06 20.1K
11:31 12,415.18 12,415.39 12,414.07 12,414.07 27.1K
11:32 12,413.39 12,416.26 12,413.39 12,415.22 27.9K
11:33 12,415.11 12,416.87 12,415.11 12,416.87 20.1K
11:34 12,415.93 12,416.03 12,411.73 12,411.73 28.1K
11:35 12,413.54 12,413.54 12,410.78 12,410.78 20.5K
11:36 12,409.04 12,410.59 12,408.55 12,410.59 32.3K
11:37 12,410.82 12,410.82 12,410.16 12,410.16 26.3K
11:38 12,409.31 12,409.31 12,407.07 12,407.39 20.8K
11:39 12,407.56 12,408.28 12,407.31 12,407.59 20.4K
11:40 12,406.30 12,406.30 12,400.59 12,400.59 39.5K
11:41 12,402.32 12,405.09 12,402.32 12,404.78 24.1K
11:42 12,404.78 12,404.78 12,402.49 12,402.72 17.9K
11:43 12,402.96 12,403.05 12,401.78 12,403.05 15.2K
11:44 12,403.11 12,404.73 12,402.51 12,404.73 20.4K
11:45 12,404.97 12,404.97 12,404.09 12,404.12 18.5K
11:46 12,403.81 12,404.33 12,402.85 12,402.85 28.3K
11:47 12,399.87 12,400.08 12,399.61 12,400.08 17.9K
11:48 12,400.46 12,400.46 12,398.84 12,399.89 18.6K
11:49 12,402.38 12,404.51 12,402.38 12,404.51 17.2K
11:50 12,405.34 12,406.10 12,405.34 12,405.79 19.0K
11:51 12,406.73 12,408.50 12,406.73 12,408.50 15.0K
11:52 12,410.22 12,410.77 12,410.22 12,410.48 20.4K
11:53 12,410.79 12,410.79 12,408.63 12,409.48 24.1K
11:54 12,409.81 12,410.18 12,409.81 12,410.07 12.8K
11:55 12,409.80 12,410.74 12,409.71 12,410.74 11.0K
11:56 12,410.54 12,410.54 12,409.77 12,409.77 16.5K
11:57 12,410.06 12,411.09 12,410.06 12,411.09 13.2K
11:58 12,411.14 12,411.14 12,408.42 12,408.42 19.0K
11:59 12,408.37 12,410.87 12,408.37 12,410.87 15.0K
12:00 12,410.52 12,410.75 12,408.07 12,408.07 21.4K
12:01 12,408.36 12,408.36 12,405.13 12,405.13 21.9K
12:02 12,405.02 12,405.02 12,404.35 12,404.48 17.4K
12:03 12,404.83 12,406.76 12,404.83 12,406.76 20.6K
12:04 12,406.71 12,406.71 12,405.62 12,406.63 19.3K
12:05 12,406.61 12,406.93 12,405.77 12,405.77 12.3K
12:06 12,406.08 12,406.08 12,403.28 12,403.28 18.5K
12:07 12,404.26 12,404.38 12,403.72 12,403.72 19.2K
12:08 12,403.16 12,403.16 12,401.02 12,401.02 23.3K
12:09 12,401.30 12,401.30 12,400.22 12,400.22 23.9K
12:10 12,400.17 12,401.52 12,400.17 12,401.52 19.7K
12:11 12,401.16 12,401.16 12,400.34 12,400.58 8.5K
12:12 12,401.44 12,402.34 12,401.44 12,402.34 11.9K
12:13 12,400.05 12,401.41 12,400.05 12,401.41 15.0K
12:14 12,401.19 12,401.41 12,401.19 12,401.41 11.8K
12:15 12,400.10 12,400.52 12,399.75 12,400.52 13.7K
12:16 12,400.58 12,400.73 12,398.64 12,398.64 44.1K
12:17 12,398.91 12,399.41 12,397.02 12,397.02 41.9K
12:18 12,397.21 12,399.86 12,397.21 12,399.36 16.5K
12:19 12,398.22 12,398.22 12,396.58 12,396.58 16.9K
12:20 12,394.73 12,394.73 12,393.92 12,393.92 14.5K
12:21 12,393.88 12,393.88 12,392.50 12,392.50 35.7K
12:22 12,392.63 12,393.44 12,392.63 12,393.38 11.7K
12:23 12,394.09 12,394.22 12,392.90 12,392.90 26.0K
12:24 12,392.73 12,393.25 12,392.73 12,393.25 8.1K
12:25 12,395.15 12,396.87 12,395.15 12,396.87 24.2K
12:26 12,397.31 12,397.89 12,397.31 12,397.80 7.1K
12:27 12,399.10 12,399.54 12,398.15 12,398.15 29.1K
12:28 12,397.35 12,397.35 12,396.21 12,396.21 38.0K
12:29 12,396.46 12,397.67 12,396.28 12,397.67 12.6K
12:30 12,399.79 12,403.14 12,399.79 12,403.14 25.8K
12:31 12,402.41 12,403.89 12,402.41 12,403.23 26.5K
12:32 12,403.64 12,404.92 12,403.64 12,403.80 17.1K
12:33 12,405.97 12,406.23 12,405.25 12,405.25 19.9K
12:34 12,405.28 12,407.57 12,404.78 12,407.57 18.4K
12:35 12,407.94 12,407.94 12,406.17 12,406.17 17.7K
12:36 12,405.78 12,406.73 12,405.32 12,406.73 29.3K
12:37 12,405.29 12,405.29 12,401.14 12,401.14 35.1K
12:38 12,401.56 12,401.56 12,401.41 12,401.54 16.9K
12:39 12,401.96 12,402.48 12,400.98 12,402.48 28.5K
12:40 12,403.30 12,403.53 12,402.89 12,402.89 21.8K
12:41 12,402.55 12,403.15 12,401.68 12,401.75 21.5K
12:42 12,402.06 12,403.15 12,402.06 12,402.38 8.8K
12:43 12,402.58 12,402.58 12,401.79 12,401.98 12.8K
12:44 12,403.69 12,404.10 12,403.65 12,404.10 30.5K
12:45 12,403.80 12,403.80 12,401.41 12,401.41 15.8K
12:46 12,401.90 12,402.58 12,401.88 12,402.58 15.1K
12:47 12,402.71 12,402.71 12,402.35 12,402.35 26.5K
12:48 12,402.73 12,403.32 12,402.73 12,403.25 10.7K
12:49 12,402.39 12,402.39 12,402.18 12,402.18 24.6K
12:50 12,402.12 12,402.12 12,401.70 12,401.88 23.1K
12:51 12,402.53 12,403.10 12,402.53 12,403.10 16.4K
12:52 12,403.22 12,403.38 12,403.03 12,403.03 9.1K
12:53 12,400.77 12,401.33 12,400.77 12,401.28 35.6K
12:54 12,401.22 12,401.34 12,400.74 12,401.34 20.3K
12:55 12,401.41 12,402.08 12,401.24 12,401.24 16.3K
12:56 12,400.03 12,400.03 12,399.74 12,399.83 19.2K
12:57 12,398.40 12,398.40 12,397.59 12,397.59 24.3K
12:58 12,397.46 12,398.04 12,396.99 12,396.99 34.1K
12:59 12,399.36 12,399.36 12,398.40 12,398.68 28.7K
13:00 12,399.73 12,400.91 12,399.73 12,400.91 17.0K
13:01 12,400.41 12,401.46 12,400.41 12,401.46 27.6K
13:02 12,401.22 12,401.22 12,400.19 12,400.23 22.1K
13:03 12,401.17 12,401.42 12,401.11 12,401.11 17.2K
13:04 12,401.15 12,402.87 12,401.15 12,402.87 26.6K
13:05 12,402.83 12,402.92 12,402.24 12,402.24 22.0K
13:06 12,402.20 12,402.20 12,398.60 12,398.60 35.8K
13:07 12,397.58 12,397.58 12,395.91 12,395.91 24.5K
13:08 12,395.27 12,395.27 12,394.77 12,394.82 12.3K
13:09 12,395.06 12,396.59 12,395.06 12,396.59 27.8K
13:10 12,395.52 12,398.94 12,395.52 12,397.99 42.4K
13:11 12,397.70 12,397.92 12,397.36 12,397.36 18.1K
13:12 12,397.26 12,397.53 12,397.07 12,397.53 14.9K
13:13 12,397.55 12,397.55 12,396.62 12,397.30 15.1K
13:14 12,397.59 12,397.59 12,396.76 12,397.46 16.3K
13:15 12,397.48 12,397.61 12,397.35 12,397.61 9.1K
13:16 12,398.45 12,398.64 12,397.90 12,398.64 22.4K
13:17 12,398.79 12,400.07 12,398.79 12,400.07 18.2K
13:18 12,401.12 12,401.14 12,400.14 12,401.14 16.9K
13:19 12,401.31 12,401.53 12,401.31 12,401.51 4.2K
13:20 12,401.48 12,401.48 12,400.60 12,401.34 24.9K
13:21 12,401.25 12,402.12 12,401.25 12,402.12 16.2K
13:22 12,401.62 12,403.08 12,401.62 12,403.08 15.1K
13:23 12,403.53 12,405.48 12,403.53 12,405.29 28.2K
13:24 12,405.48 12,406.23 12,404.83 12,405.20 38.2K
13:25 12,406.21 12,407.94 12,406.21 12,407.94 33.7K
13:26 12,407.60 12,407.60 12,403.99 12,403.99 33.6K
13:27 12,404.11 12,405.05 12,403.45 12,404.91 18.1K
13:28 12,405.20 12,406.23 12,404.92 12,406.23 13.5K
13:29 12,406.20 12,406.20 12,404.44 12,404.44 12.2K
13:30 12,404.91 12,406.60 12,404.91 12,406.23 23.3K
13:31 12,406.15 12,406.36 12,405.91 12,405.91 21.2K
13:32 12,405.76 12,405.76 12,404.65 12,404.71 12.7K
13:33 12,403.70 12,403.70 12,403.07 12,403.07 19.4K
13:34 12,402.55 12,402.55 12,399.38 12,399.72 23.4K
13:35 12,399.72 12,401.22 12,399.72 12,401.22 9.9K
13:36 12,400.46 12,400.46 12,398.97 12,399.18 21.9K
13:37 12,399.54 12,399.54 12,399.32 12,399.32 10.2K
13:38 12,399.13 12,399.13 12,397.35 12,397.35 17.5K
13:39 12,397.89 12,398.63 12,397.89 12,398.63 15.9K
13:40 12,398.78 12,398.78 12,398.39 12,398.39 16.4K
13:41 12,398.08 12,398.08 12,395.66 12,395.66 20.5K
13:42 12,395.04 12,396.54 12,395.04 12,396.54 16.1K
13:43 12,396.87 12,397.36 12,396.87 12,397.12 15.0K
13:44 12,396.90 12,396.90 12,396.38 12,396.38 20.5K
13:45 12,397.02 12,397.02 12,395.43 12,395.84 27.1K
13:46 12,395.63 12,395.81 12,395.63 12,395.77 19.4K
13:47 12,396.35 12,396.82 12,396.35 12,396.82 10.7K
13:48 12,395.88 12,395.88 12,394.44 12,394.44 15.4K
13:49 12,394.59 12,394.59 12,392.97 12,392.97 27.3K
13:50 12,393.07 12,393.07 12,392.23 12,392.36 27.0K
13:51 12,393.13 12,394.23 12,393.13 12,393.65 22.5K
13:52 12,393.85 12,395.17 12,393.75 12,395.17 22.6K
13:53 12,390.57 12,392.57 12,390.57 12,392.57 40.2K
13:54 12,392.65 12,392.86 12,391.51 12,391.51 20.2K
13:55 12,391.70 12,391.70 12,390.21 12,390.21 27.0K
13:56 12,390.34 12,390.34 12,388.86 12,388.86 21.1K
13:57 12,388.61 12,389.02 12,388.61 12,389.02 14.1K
13:58 12,388.94 12,389.21 12,387.98 12,389.21 24.9K
13:59 12,389.17 12,390.21 12,388.96 12,390.21 15.0K
14:00 12,390.42 12,391.91 12,390.42 12,391.91 17.0K
14:01 12,393.51 12,393.63 12,393.24 12,393.63 24.1K
14:02 12,392.26 12,392.72 12,392.20 12,392.72 32.3K
14:03 12,392.26 12,393.51 12,392.00 12,393.51 20.4K
14:04 12,393.84 12,393.84 12,392.66 12,392.66 22.7K
14:05 12,392.50 12,392.66 12,392.20 12,392.66 20.8K
14:06 12,394.42 12,397.94 12,394.42 12,397.94 21.6K
14:07 12,398.76 12,399.07 12,398.55 12,398.55 19.6K
14:08 12,398.62 12,398.80 12,397.43 12,397.43 18.9K
14:09 12,397.37 12,397.37 12,396.55 12,397.30 10.7K
14:10 12,397.21 12,399.02 12,397.16 12,399.02 457.0K
14:11 12,399.40 12,400.07 12,399.35 12,399.35 36.2K
14:12 12,399.07 12,399.07 12,398.68 12,398.74 12.7K
14:13 12,398.46 12,398.77 12,398.42 12,398.77 14.5K
14:14 12,400.58 12,400.89 12,400.42 12,400.89 22.0K
14:15 12,400.82 12,401.15 12,400.46 12,401.15 38.0K
14:16 12,401.42 12,404.04 12,401.42 12,404.04 26.6K
14:17 12,404.22 12,404.22 12,403.25 12,403.48 13.3K
14:18 12,403.78 12,404.19 12,403.78 12,404.14 12.9K
14:19 12,405.33 12,405.33 12,405.00 12,405.05 24.9K
14:20 12,405.25 12,405.93 12,405.25 12,405.73 68.8K
14:21 12,405.45 12,406.47 12,405.45 12,406.47 13.5K
14:22 12,407.96 12,407.96 12,406.92 12,406.92 63.9K
14:23 12,406.37 12,407.89 12,403.87 12,403.87 66.0K
14:24 12,400.00 12,400.00 12,397.15 12,399.40 84.2K
14:25 12,400.08 12,400.75 12,400.08 12,400.75 22.5K
14:26 12,399.84 12,399.84 12,399.14 12,399.14 30.9K
14:27 12,398.78 12,401.50 12,398.78 12,401.50 29.2K
14:28 12,400.63 12,400.63 12,399.76 12,400.16 16.4K
14:29 12,400.29 12,402.94 12,400.29 12,402.94 31.6K
14:30 12,403.12 12,403.12 12,401.79 12,401.79 20.1K
14:31 12,402.70 12,405.01 12,402.70 12,405.01 31.9K
14:32 12,405.40 12,408.23 12,405.40 12,408.23 24.9K
14:33 12,408.92 12,409.19 12,408.44 12,409.19 29.6K
14:34 12,410.09 12,410.09 12,408.49 12,408.49 11.5K
14:35 12,407.92 12,408.36 12,407.76 12,408.36 17.2K
14:36 12,408.32 12,408.32 12,407.58 12,407.58 18.9K
14:37 12,407.43 12,408.37 12,407.34 12,408.37 14.1K
14:38 12,408.67 12,410.98 12,408.67 12,410.81 23.0K
14:39 12,410.30 12,410.30 12,408.60 12,408.60 25.9K
14:40 12,408.81 12,408.81 12,408.44 12,408.44 17.2K
14:41 12,408.60 12,409.22 12,408.60 12,409.22 8.6K
14:42 12,409.60 12,410.71 12,409.60 12,410.71 14.7K
14:43 12,411.46 12,413.04 12,411.46 12,413.04 10.8K
14:44 12,413.94 12,417.03 12,413.94 12,417.03 32.4K
14:45 12,417.42 12,419.51 12,417.42 12,419.51 34.1K
14:46 12,420.12 12,421.97 12,420.03 12,421.97 45.2K
14:47 12,422.42 12,422.42 12,420.07 12,420.52 35.0K
14:48 12,420.94 12,422.62 12,420.94 12,422.62 20.8K
14:49 12,422.71 12,424.62 12,422.71 12,424.43 30.5K
14:50 12,424.46 12,425.01 12,424.18 12,424.18 22.9K
14:51 12,423.79 12,425.45 12,423.74 12,425.45 26.5K
14:52 12,425.85 12,426.52 12,424.64 12,424.64 45.4K
14:53 12,423.95 12,424.21 12,423.43 12,423.43 27.6K
14:54 12,423.53 12,423.64 12,423.40 12,423.40 18.5K
14:55 12,422.83 12,422.85 12,422.46 12,422.46 20.8K
14:56 12,423.60 12,425.95 12,423.60 12,425.95 49.9K
14:57 12,425.98 12,427.11 12,425.87 12,427.11 13.0K
14:58 12,427.06 12,427.37 12,427.06 12,427.11 30.9K
14:59 12,427.15 12,429.24 12,427.15 12,429.24 25.7K
15:00 12,429.28 12,429.28 12,428.67 12,428.77 21.0K
15:01 12,428.44 12,430.22 12,428.44 12,430.22 23.0K
15:02 12,430.44 12,430.44 12,429.28 12,429.33 18.9K
15:03 12,429.33 12,429.33 12,428.77 12,428.92 26.5K
15:04 12,429.34 12,429.34 12,428.28 12,428.54 34.1K
15:05 12,428.72 12,429.03 12,428.55 12,428.99 15.3K
15:06 12,428.57 12,428.75 12,428.11 12,428.11 19.6K
15:07 12,428.17 12,428.17 12,425.43 12,425.60 22.7K
15:08 12,425.96 12,425.96 12,424.55 12,424.55 27.2K
15:09 12,423.33 12,423.33 12,422.17 12,422.73 27.4K
15:10 12,422.50 12,422.62 12,422.40 12,422.59 29.2K
15:11 12,422.90 12,422.90 12,420.24 12,420.24 36.6K
15:12 12,419.74 12,419.74 12,417.34 12,417.34 19.0K
15:13 12,415.76 12,417.79 12,415.76 12,417.79 40.5K
15:14 12,418.82 12,418.82 12,418.57 12,418.57 16.4K
15:15 12,419.66 12,419.73 12,419.36 12,419.73 29.6K
15:16 12,422.07 12,422.79 12,422.07 12,422.79 30.7K
15:17 12,422.40 12,422.52 12,422.31 12,422.31 26.3K
15:18 12,422.22 12,422.58 12,421.67 12,421.67 46.5K
15:19 12,421.56 12,424.13 12,421.56 12,424.13 36.2K
15:20 12,422.53 12,422.53 12,420.69 12,420.69 32.1K
15:21 12,421.40 12,421.40 12,420.95 12,421.36 22.4K
15:22 12,421.15 12,421.15 12,418.24 12,418.24 32.1K
15:23 12,419.22 12,419.48 12,418.82 12,419.48 23.0K
15:24 12,419.65 12,419.65 12,419.28 12,419.28 34.4K
15:25 12,418.88 12,418.88 12,417.61 12,417.64 23.7K
15:26 12,417.75 12,418.14 12,417.75 12,418.14 24.8K
15:27 12,417.35 12,417.35 12,415.57 12,416.13 39.6K
15:28 12,416.23 12,416.59 12,416.23 12,416.37 27.9K
15:29 12,415.84 12,416.93 12,415.30 12,416.93 37.6K
15:30 12,417.07 12,418.88 12,417.07 12,417.90 33.6K
15:31 12,417.83 12,417.83 12,416.44 12,416.44 20.2K
15:32 12,415.92 12,416.68 12,415.56 12,416.68 31.5K
15:33 12,416.66 12,416.66 12,415.62 12,415.62 18.8K
15:34 12,415.03 12,415.17 12,414.63 12,414.63 33.0K
15:35 12,414.75 12,418.04 12,414.75 12,418.04 44.3K
15:36 12,418.09 12,419.22 12,418.09 12,419.22 30.5K
15:37 12,420.02 12,420.83 12,420.02 12,420.83 28.7K
15:38 12,421.06 12,421.06 12,420.79 12,420.99 28.7K
15:39 12,420.01 12,420.01 12,419.21 12,419.21 38.1K
15:40 12,419.72 12,420.14 12,419.29 12,420.14 49.6K
15:41 12,420.25 12,423.58 12,420.25 12,423.58 62.3K
15:42 12,423.47 12,427.72 12,423.47 12,427.72 71.6K
15:43 12,428.02 12,429.81 12,428.02 12,429.81 85.7K
15:44 12,430.86 12,430.86 12,430.27 12,430.27 50.5K
15:45 12,430.14 12,430.34 12,430.14 12,430.34 42.1K
15:46 12,431.02 12,431.65 12,430.99 12,431.23 45.2K
15:47 12,431.59 12,433.58 12,431.59 12,433.07 69.9K
15:48 12,434.95 12,435.06 12,434.03 12,435.06 43.1K
15:49 12,434.98 12,437.01 12,434.98 12,437.01 51.2K
15:50 12,439.62 12,442.22 12,437.92 12,437.92 290.1K
15:51 12,437.35 12,437.35 12,435.39 12,435.41 134.5K
15:52 12,435.76 12,438.00 12,435.76 12,438.00 64.1K
15:53 12,438.62 12,438.84 12,438.19 12,438.19 75.6K
15:54 12,437.44 12,437.44 12,436.37 12,436.57 92.6K
15:55 12,435.96 12,439.39 12,435.96 12,437.43 173.0K
15:56 12,439.34 12,440.19 12,435.77 12,440.19 213.8K
15:57 12,439.96 12,441.08 12,439.96 12,441.08 128.9K
15:58 12,442.78 12,442.78 12,440.46 12,440.55 168.2K
15:59 12,440.57 12,440.57 12,440.28 12,440.51 202.5K
16:00 12,439.71 12,441.06 12,439.71 12,441.06 19,613.2K
16:01 12,441.06 12,441.06 12,441.06 12,441.06 126.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし