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 12,729.45 12,847.07 12,729.45 12,748.94 17,596.3K
09:31 12,734.24 12,774.45 12,734.24 12,774.45 189.4K
09:32 12,780.21 12,811.15 12,780.21 12,808.88 3,273.3K
09:33 12,800.62 12,808.01 12,796.67 12,808.01 1,052.3K
09:34 12,802.70 12,817.20 12,802.70 12,814.91 147.1K
09:35 12,828.99 12,835.79 12,828.99 12,835.79 3,354.8K
09:36 12,839.67 12,839.67 12,833.69 12,833.69 138.6K
09:37 12,841.61 12,841.61 12,814.36 12,814.36 187.7K
09:38 12,813.21 12,813.21 12,800.60 12,800.60 94.9K
09:39 12,795.57 12,795.57 12,784.24 12,786.93 111.9K
09:40 12,786.45 12,791.26 12,785.86 12,791.26 65.1K
09:41 12,797.39 12,803.75 12,797.39 12,803.75 114.0K
09:42 12,805.15 12,805.78 12,797.82 12,799.83 69.0K
09:43 12,799.13 12,799.98 12,796.58 12,799.98 67.1K
09:44 12,798.06 12,798.06 12,784.04 12,784.04 113.1K
09:45 12,786.32 12,786.32 12,781.29 12,781.29 86.3K
09:46 12,776.97 12,779.60 12,776.95 12,776.95 101.8K
09:47 12,774.14 12,777.38 12,774.14 12,774.84 58.6K
09:48 12,773.54 12,784.33 12,773.54 12,784.33 76.2K
09:49 12,784.29 12,784.29 12,781.62 12,784.25 73.9K
09:50 12,785.12 12,787.16 12,784.80 12,784.80 64.0K
09:51 12,784.47 12,790.81 12,784.47 12,790.81 50.4K
09:52 12,790.30 12,790.30 12,788.96 12,789.19 57.9K
09:53 12,786.35 12,787.78 12,785.77 12,785.77 48.2K
09:54 12,788.20 12,789.16 12,785.32 12,785.32 41.7K
09:55 12,785.14 12,787.89 12,785.14 12,785.69 45.3K
09:56 12,785.18 12,787.21 12,785.18 12,787.21 31.1K
09:57 12,787.68 12,787.68 12,783.50 12,783.50 71.6K
09:58 12,782.93 12,782.93 12,775.98 12,775.98 82.6K
09:59 12,774.39 12,774.39 12,770.18 12,770.35 52.6K
10:00 12,767.50 12,770.68 12,759.67 12,759.67 99.8K
10:01 12,761.81 12,762.24 12,759.69 12,759.78 74.1K
10:02 12,759.42 12,765.32 12,759.42 12,764.77 71.7K
10:03 12,766.85 12,773.13 12,766.85 12,773.13 47.1K
10:04 12,771.51 12,774.59 12,771.51 12,774.59 52.9K
10:05 12,775.46 12,776.01 12,774.75 12,775.73 27.0K
10:06 12,773.03 12,774.64 12,771.84 12,774.64 69.6K
10:07 12,773.98 12,773.98 12,772.16 12,772.16 33.0K
10:08 12,773.97 12,777.29 12,773.97 12,777.29 37.2K
10:09 12,776.41 12,778.11 12,772.53 12,773.39 54.0K
10:10 12,774.50 12,779.54 12,774.50 12,779.54 38.3K
10:11 12,780.14 12,780.60 12,772.39 12,774.24 61.8K
10:12 12,776.73 12,778.98 12,776.72 12,777.53 34.6K
10:13 12,778.03 12,779.82 12,778.03 12,779.51 31.2K
10:14 12,780.45 12,781.86 12,778.90 12,778.90 30.7K
10:15 12,779.07 12,780.82 12,779.07 12,780.82 19.5K
10:16 12,780.75 12,786.42 12,780.75 12,786.42 20.6K
10:17 12,787.49 12,788.98 12,786.68 12,786.68 37.0K
10:18 12,786.34 12,788.02 12,786.34 12,787.41 23.6K
10:19 12,787.39 12,791.11 12,786.58 12,791.11 50.3K
10:20 12,790.57 12,792.12 12,790.57 12,792.12 32.8K
10:21 12,794.98 12,794.98 12,793.09 12,794.19 40.4K
10:22 12,794.76 12,796.06 12,792.71 12,793.59 29.4K
10:23 12,794.55 12,794.55 12,790.69 12,791.47 38.2K
10:24 12,793.31 12,796.66 12,793.31 12,796.66 49.1K
10:25 12,796.60 12,796.60 12,791.70 12,791.70 38.5K
10:26 12,789.33 12,790.16 12,788.75 12,788.76 37.6K
10:27 12,788.70 12,788.70 12,786.89 12,788.20 36.4K
10:28 12,790.33 12,791.02 12,790.14 12,791.02 35.7K
10:29 12,793.00 12,794.77 12,793.00 12,794.21 48.4K
10:30 12,791.65 12,791.65 12,789.21 12,789.21 53.5K
10:31 12,786.66 12,791.34 12,786.66 12,791.34 46.5K
10:32 12,791.18 12,791.18 12,787.88 12,789.10 49.5K
10:33 12,790.12 12,791.35 12,790.12 12,791.35 40.1K
10:34 12,792.37 12,793.39 12,786.24 12,786.24 74.3K
10:35 12,787.03 12,787.53 12,786.26 12,787.35 52.0K
10:36 12,787.74 12,791.09 12,787.74 12,791.09 46.6K
10:37 12,791.29 12,792.22 12,790.73 12,790.73 34.8K
10:38 12,791.21 12,792.57 12,791.21 12,792.18 34.9K
10:39 12,790.92 12,791.71 12,789.80 12,789.80 29.2K
10:40 12,787.22 12,787.77 12,786.67 12,786.67 37.3K
10:41 12,785.92 12,785.92 12,780.64 12,780.64 46.5K
10:42 12,780.66 12,784.81 12,780.66 12,784.81 29.0K
10:43 12,782.93 12,782.93 12,779.84 12,780.39 32.5K
10:44 12,780.24 12,780.24 12,777.39 12,777.39 26.4K
10:45 12,777.84 12,777.84 12,775.16 12,776.45 25.9K
10:46 12,776.90 12,776.90 12,772.49 12,773.53 23.0K
10:47 12,775.15 12,777.08 12,775.15 12,777.08 38.9K
10:48 12,776.65 12,781.73 12,776.65 12,781.73 34.4K
10:49 12,781.99 12,785.24 12,781.99 12,785.06 26.3K
10:50 12,783.00 12,783.30 12,782.10 12,782.10 33.3K
10:51 12,780.88 12,780.88 12,779.05 12,780.85 27.3K
10:52 12,781.41 12,784.23 12,776.44 12,784.23 38.1K
10:53 12,786.46 12,786.46 12,781.69 12,781.69 40.4K
10:54 12,784.80 12,784.80 12,783.13 12,783.13 57.6K
10:55 12,783.02 12,784.30 12,781.30 12,781.30 21.6K
10:56 12,777.75 12,778.29 12,777.11 12,778.29 29.1K
10:57 12,777.68 12,778.44 12,776.08 12,776.18 45.3K
10:58 12,776.69 12,776.69 12,773.61 12,773.61 27.5K
10:59 12,773.77 12,773.77 12,772.33 12,772.52 25.6K
11:00 12,774.73 12,778.22 12,774.73 12,777.78 27.4K
11:01 12,777.59 12,777.59 12,774.72 12,774.72 32.9K
11:02 12,775.95 12,776.10 12,775.16 12,775.80 22.3K
11:03 12,775.21 12,775.21 12,773.10 12,773.10 32.1K
11:04 12,769.92 12,770.51 12,768.24 12,768.24 39.1K
11:05 12,769.15 12,769.15 12,764.90 12,766.73 66.7K
11:06 12,766.03 12,769.11 12,766.03 12,769.11 45.7K
11:07 12,769.00 12,769.37 12,768.12 12,769.37 21.7K
11:08 12,766.95 12,766.95 12,766.31 12,766.31 26.1K
11:09 12,766.99 12,767.92 12,766.99 12,767.51 24.0K
11:10 12,768.52 12,775.08 12,768.52 12,775.08 48.1K
11:11 12,775.64 12,776.16 12,775.55 12,775.65 18.0K
11:12 12,775.81 12,775.81 12,774.02 12,775.69 13.7K
11:13 12,777.01 12,780.43 12,777.01 12,780.43 24.0K
11:14 12,782.51 12,784.64 12,782.51 12,784.64 25.6K
11:15 12,784.50 12,786.33 12,784.16 12,786.33 28.4K
11:16 12,786.67 12,786.99 12,785.79 12,785.79 24.8K
11:17 12,781.97 12,782.28 12,781.72 12,782.28 28.8K
11:18 12,782.64 12,784.01 12,782.64 12,784.01 14.6K
11:19 12,781.77 12,783.81 12,781.77 12,783.81 29.3K
11:20 12,784.55 12,787.32 12,784.55 12,787.32 21.7K
11:21 12,788.19 12,788.19 12,785.97 12,785.97 34.2K
11:22 12,784.95 12,784.95 12,783.09 12,783.09 19.3K
11:23 12,782.35 12,784.78 12,781.74 12,784.78 24.6K
11:24 12,784.79 12,790.58 12,784.79 12,788.66 86.3K
11:25 12,789.07 12,790.39 12,789.07 12,790.39 15.3K
11:26 12,788.20 12,788.21 12,785.43 12,786.28 28.0K
11:27 12,785.68 12,785.93 12,784.19 12,784.19 22.9K
11:28 12,784.64 12,784.64 12,780.96 12,780.96 28.2K
11:29 12,778.88 12,781.42 12,778.88 12,781.42 31.6K
11:30 12,781.28 12,781.28 12,779.44 12,779.44 33.6K
11:31 12,781.24 12,781.24 12,776.33 12,779.15 33.9K
11:32 12,778.78 12,781.18 12,778.78 12,780.75 19.5K
11:33 12,780.80 12,784.96 12,780.80 12,784.96 23.7K
11:34 12,786.57 12,787.03 12,783.71 12,783.71 66.6K
11:35 12,783.55 12,784.65 12,783.55 12,784.65 16.1K
11:36 12,784.35 12,785.26 12,784.35 12,784.77 14.1K
11:37 12,784.98 12,785.56 12,784.98 12,785.56 23.1K
11:38 12,785.79 12,786.77 12,782.08 12,782.08 31.1K
11:39 12,783.06 12,783.58 12,783.06 12,783.58 13.4K
11:40 12,783.70 12,783.70 12,780.36 12,781.00 16.2K
11:41 12,781.01 12,782.10 12,780.87 12,782.05 16.4K
11:42 12,782.03 12,788.50 12,782.03 12,788.50 49.7K
11:43 12,788.98 12,789.40 12,787.91 12,789.40 79.0K
11:44 12,789.64 12,789.83 12,787.37 12,787.37 24.8K
11:45 12,786.66 12,787.68 12,785.87 12,787.68 32.8K
11:46 12,787.54 12,787.54 12,786.12 12,787.41 16.2K
11:47 12,787.52 12,788.40 12,787.24 12,787.52 19.5K
11:48 12,788.32 12,789.20 12,788.23 12,789.20 15.8K
11:49 12,788.73 12,788.84 12,788.29 12,788.62 17.8K
11:50 12,787.85 12,787.85 12,787.12 12,787.12 9.2K
11:51 12,787.54 12,787.54 12,782.26 12,782.76 38.4K
11:52 12,781.94 12,782.43 12,781.16 12,781.16 17.2K
11:53 12,780.59 12,780.59 12,779.50 12,780.28 17.7K
11:54 12,780.04 12,781.76 12,779.90 12,781.76 19.9K
11:55 12,782.35 12,783.38 12,781.28 12,781.28 17.5K
11:56 12,779.89 12,780.04 12,779.54 12,780.04 14.7K
11:57 12,780.03 12,780.03 12,779.51 12,779.63 9.0K
11:58 12,780.06 12,781.38 12,780.06 12,781.38 21.7K
11:59 12,781.59 12,782.75 12,781.59 12,782.75 18.0K
12:00 12,782.82 12,783.11 12,781.64 12,782.75 37.8K
12:01 12,782.51 12,783.26 12,781.14 12,781.14 25.5K
12:02 12,781.61 12,781.87 12,780.61 12,780.61 14.1K
12:03 12,780.75 12,783.00 12,780.75 12,783.00 18.8K
12:04 12,784.40 12,785.36 12,784.25 12,785.36 21.0K
12:05 12,785.05 12,786.19 12,785.05 12,786.19 18.4K
12:06 12,785.06 12,786.78 12,785.06 12,786.78 15.1K
12:07 12,788.06 12,790.04 12,788.06 12,790.04 21.4K
12:08 12,790.68 12,791.73 12,790.65 12,791.73 16.7K
12:09 12,791.90 12,792.50 12,791.90 12,792.50 9.8K
12:10 12,791.17 12,792.80 12,791.17 12,792.80 20.8K
12:11 12,793.21 12,793.98 12,793.03 12,793.98 20.9K
12:12 12,793.84 12,795.04 12,792.90 12,792.90 16.5K
12:13 12,791.24 12,791.37 12,789.99 12,789.99 29.7K
12:14 12,790.28 12,790.55 12,789.82 12,790.55 6.3K
12:15 12,791.22 12,792.00 12,790.97 12,792.00 18.1K
12:16 12,791.38 12,791.38 12,790.13 12,790.69 11.7K
12:17 12,791.15 12,792.21 12,791.15 12,792.09 21.2K
12:18 12,793.05 12,794.22 12,793.05 12,794.22 17.5K
12:19 12,790.89 12,792.01 12,790.89 12,791.46 30.2K
12:20 12,791.40 12,792.81 12,791.40 12,792.81 10.7K
12:21 12,792.76 12,793.47 12,792.07 12,793.47 18.8K
12:22 12,793.46 12,794.74 12,793.46 12,794.74 12.9K
12:23 12,795.52 12,797.20 12,795.52 12,796.60 23.1K
12:24 12,797.29 12,799.11 12,797.29 12,799.11 21.7K
12:25 12,799.67 12,800.53 12,799.65 12,800.53 6.8K
12:26 12,801.96 12,803.12 12,801.96 12,803.12 17.2K
12:27 12,802.11 12,802.67 12,802.05 12,802.67 13.6K
12:28 12,802.81 12,803.53 12,802.81 12,803.53 22.5K
12:29 12,802.91 12,802.91 12,802.26 12,802.31 38.8K
12:30 12,801.64 12,801.64 12,800.06 12,800.54 30.8K
12:31 12,801.42 12,801.68 12,800.40 12,800.40 51.9K
12:32 12,800.14 12,801.20 12,799.39 12,801.20 32.0K
12:33 12,800.81 12,802.09 12,800.81 12,800.82 21.3K
12:34 12,800.96 12,801.20 12,800.88 12,800.88 9.6K
12:35 12,800.52 12,802.22 12,800.44 12,802.22 32.4K
12:36 12,803.55 12,803.72 12,802.50 12,802.50 20.9K
12:37 12,802.34 12,803.24 12,802.34 12,803.18 11.2K
12:38 12,803.35 12,803.61 12,803.00 12,803.61 10.7K
12:39 12,803.39 12,803.39 12,802.74 12,802.88 15.0K
12:40 12,801.96 12,802.49 12,801.96 12,802.13 24.9K
12:41 12,802.11 12,802.42 12,802.11 12,802.42 41.1K
12:42 12,802.29 12,802.62 12,800.63 12,800.63 42.7K
12:43 12,801.44 12,803.36 12,801.21 12,803.36 33.0K
12:44 12,804.42 12,805.64 12,804.42 12,805.64 26.7K
12:45 12,805.60 12,806.38 12,805.41 12,806.38 19.2K
12:46 12,806.48 12,806.48 12,806.18 12,806.31 9.7K
12:47 12,806.36 12,806.47 12,806.13 12,806.13 16.4K
12:48 12,807.49 12,807.49 12,804.54 12,804.54 24.6K
12:49 12,803.84 12,804.81 12,803.84 12,804.81 14.9K
12:50 12,804.74 12,804.76 12,804.60 12,804.76 22.1K
12:51 12,804.73 12,805.07 12,804.72 12,805.07 33.0K
12:52 12,804.45 12,804.45 12,803.65 12,804.38 18.9K
12:53 12,804.04 12,804.04 12,803.67 12,803.67 12.9K
12:54 12,804.11 12,804.11 12,803.49 12,803.73 22.1K
12:55 12,803.98 12,803.98 12,801.95 12,803.71 28.8K
12:56 12,803.98 12,806.07 12,803.79 12,806.07 25.1K
12:57 12,806.32 12,806.60 12,805.89 12,805.89 21.1K
12:58 12,805.62 12,805.62 12,803.87 12,804.38 42.1K
12:59 12,804.89 12,806.03 12,804.89 12,806.03 19.0K
13:00 12,805.97 12,807.58 12,805.97 12,807.58 24.8K
13:01 12,807.59 12,810.51 12,807.59 12,810.51 24.7K
13:02 12,811.16 12,811.56 12,811.16 12,811.41 18.2K
13:03 12,808.40 12,808.60 12,808.27 12,808.60 29.5K
13:04 12,808.49 12,808.49 12,807.14 12,807.14 24.9K
13:05 12,807.58 12,807.61 12,807.35 12,807.35 23.7K
13:06 12,806.56 12,806.78 12,806.08 12,806.08 15.9K
13:07 12,805.95 12,805.95 12,804.33 12,804.33 23.4K
13:08 12,804.63 12,806.41 12,804.63 12,806.41 15.9K
13:09 12,807.03 12,807.98 12,807.03 12,807.98 21.0K
13:10 12,809.34 12,809.51 12,808.07 12,808.07 27.4K
13:11 12,807.39 12,809.16 12,807.39 12,809.16 34.1K
13:12 12,809.53 12,810.37 12,809.53 12,810.37 14.8K
13:13 12,810.64 12,811.63 12,810.64 12,811.63 12.3K
13:14 12,812.14 12,813.50 12,812.14 12,812.96 27.4K
13:15 12,813.36 12,814.47 12,813.36 12,814.47 13.3K
13:16 12,814.31 12,814.79 12,814.31 12,814.67 7.6K
13:17 12,815.16 12,815.21 12,814.99 12,815.21 26.6K
13:18 12,816.50 12,817.21 12,814.51 12,814.74 33.6K
13:19 12,815.55 12,815.72 12,813.29 12,813.29 21.0K
13:20 12,814.22 12,814.56 12,814.02 12,814.02 22.4K
13:21 12,813.88 12,815.08 12,813.88 12,815.08 21.2K
13:22 12,814.87 12,814.87 12,814.26 12,814.28 38.2K
13:23 12,814.01 12,814.57 12,813.75 12,814.57 20.5K
13:24 12,814.73 12,816.29 12,814.73 12,816.29 15.8K
13:25 12,818.36 12,818.36 12,817.20 12,817.20 37.4K
13:26 12,815.82 12,816.32 12,815.75 12,816.32 27.1K
13:27 12,816.20 12,817.19 12,816.20 12,817.19 26.4K
13:28 12,817.11 12,818.31 12,817.11 12,818.06 20.9K
13:29 12,818.53 12,819.83 12,818.39 12,819.83 31.4K
13:30 12,821.08 12,821.08 12,817.35 12,817.35 34.1K
13:31 12,817.29 12,817.29 12,815.88 12,816.12 27.9K
13:32 12,815.97 12,816.17 12,815.61 12,816.17 18.7K
13:33 12,816.38 12,816.43 12,816.09 12,816.21 26.0K
13:34 12,817.67 12,820.84 12,817.67 12,820.84 30.3K
13:35 12,821.10 12,821.41 12,821.10 12,821.41 31.0K
13:36 12,821.08 12,821.92 12,821.08 12,821.61 23.4K
13:37 12,821.82 12,822.03 12,818.58 12,818.58 43.4K
13:38 12,819.13 12,819.45 12,818.85 12,818.97 28.5K
13:39 12,819.79 12,820.65 12,819.79 12,820.27 18.8K
13:40 12,819.32 12,819.32 12,817.73 12,817.78 34.1K
13:41 12,817.20 12,817.56 12,817.05 12,817.05 23.9K
13:42 12,816.32 12,816.54 12,816.01 12,816.54 33.1K
13:43 12,816.25 12,816.25 12,815.50 12,815.50 6.5K
13:44 12,815.90 12,815.90 12,815.33 12,815.55 23.9K
13:45 12,816.04 12,816.20 12,815.54 12,815.90 18.7K
13:46 12,816.71 12,816.71 12,815.76 12,815.76 23.2K
13:47 12,816.13 12,816.13 12,815.69 12,815.69 22.6K
13:48 12,814.95 12,814.95 12,811.67 12,811.67 49.0K
13:49 12,812.34 12,812.39 12,811.72 12,811.72 22.4K
13:50 12,812.25 12,812.74 12,811.80 12,812.74 16.7K
13:51 12,813.19 12,813.75 12,812.87 12,812.87 22.4K
13:52 12,812.73 12,812.84 12,811.95 12,811.95 15.1K
13:53 12,811.70 12,812.43 12,811.70 12,812.07 11.0K
13:54 12,812.97 12,812.97 12,812.74 12,812.82 20.4K
13:55 12,812.90 12,813.31 12,811.88 12,811.88 34.2K
13:56 12,812.60 12,813.01 12,810.85 12,810.85 21.3K
13:57 12,811.66 12,812.37 12,811.40 12,811.40 8.2K
13:58 12,812.01 12,812.29 12,812.00 12,812.29 21.2K
13:59 12,812.00 12,812.99 12,811.96 12,812.99 17.0K
14:00 12,812.38 12,814.05 12,812.38 12,814.05 20.8K
14:01 12,814.36 12,814.36 12,812.99 12,812.99 21.0K
14:02 12,812.97 12,812.97 12,810.41 12,810.41 16.8K
14:03 12,810.65 12,811.35 12,810.25 12,810.25 17.8K
14:04 12,810.29 12,811.81 12,810.29 12,811.81 15.3K
14:05 12,811.56 12,812.40 12,811.56 12,812.40 16.3K
14:06 12,810.97 12,810.97 12,809.67 12,809.74 57.6K
14:07 12,809.48 12,809.48 12,809.12 12,809.37 18.2K
14:08 12,808.95 12,808.95 12,806.78 12,807.16 35.9K
14:09 12,807.59 12,808.34 12,807.12 12,808.34 30.1K
14:10 12,808.50 12,810.15 12,808.50 12,810.15 14.3K
14:11 12,810.88 12,814.65 12,810.88 12,814.65 37.9K
14:12 12,814.48 12,815.39 12,814.40 12,815.39 36.1K
14:13 12,815.74 12,816.13 12,815.74 12,815.89 11.0K
14:14 12,816.76 12,816.76 12,816.37 12,816.37 13.4K
14:15 12,816.36 12,816.36 12,815.66 12,815.75 21.3K
14:16 12,815.86 12,815.86 12,814.78 12,814.78 17.3K
14:17 12,814.11 12,814.11 12,813.21 12,813.21 19.5K
14:18 12,813.83 12,815.72 12,813.83 12,815.72 18.8K
14:19 12,815.79 12,815.79 12,814.43 12,814.55 23.0K
14:20 12,813.81 12,813.81 12,813.58 12,813.58 25.5K
14:21 12,813.49 12,813.84 12,813.47 12,813.84 13.5K
14:22 12,814.10 12,814.10 12,811.14 12,811.14 29.5K
14:23 12,811.59 12,811.59 12,809.26 12,809.26 32.0K
14:24 12,809.17 12,809.17 12,807.84 12,807.84 26.4K
14:25 12,808.33 12,811.20 12,808.33 12,811.20 36.7K
14:26 12,810.08 12,810.08 12,809.18 12,809.18 20.4K
14:27 12,809.48 12,810.16 12,808.90 12,808.90 27.7K
14:28 12,808.00 12,808.99 12,808.00 12,808.99 15.1K
14:29 12,809.25 12,809.51 12,808.89 12,808.90 17.9K
14:30 12,808.44 12,808.69 12,808.43 12,808.43 20.2K
14:31 12,807.64 12,807.81 12,805.94 12,805.94 30.0K
14:32 12,805.55 12,807.01 12,805.55 12,807.01 15.4K
14:33 12,807.30 12,810.68 12,807.30 12,810.68 22.8K
14:34 12,810.53 12,810.80 12,810.53 12,810.53 17.1K
14:35 12,810.47 12,810.58 12,810.42 12,810.42 8.8K
14:36 12,810.12 12,810.12 12,808.71 12,809.30 34.2K
14:37 12,808.82 12,808.82 12,808.38 12,808.67 13.4K
14:38 12,807.53 12,807.53 12,807.20 12,807.33 24.5K
14:39 12,807.85 12,808.86 12,807.85 12,808.04 38.8K
14:40 12,808.21 12,808.76 12,808.14 12,808.60 28.1K
14:41 12,807.95 12,808.92 12,807.95 12,808.77 21.0K
14:42 12,808.33 12,810.36 12,808.33 12,809.32 74.6K
14:43 12,809.43 12,809.43 12,808.77 12,808.78 23.0K
14:44 12,808.57 12,809.32 12,808.57 12,809.25 31.8K
14:45 12,809.30 12,809.30 12,808.14 12,808.43 29.8K
14:46 12,808.11 12,808.11 12,807.64 12,807.92 21.7K
14:47 12,807.45 12,808.66 12,807.45 12,808.32 25.1K
14:48 12,808.14 12,808.34 12,808.14 12,808.29 27.2K
14:49 12,808.09 12,808.71 12,808.09 12,808.65 25.0K
14:50 12,809.55 12,811.85 12,809.55 12,811.85 41.9K
14:51 12,810.89 12,810.89 12,809.55 12,809.93 63.0K
14:52 12,809.81 12,809.81 12,809.78 12,809.78 438.2K
14:53 12,809.96 12,809.96 12,809.80 12,809.82 48.6K
14:54 12,809.67 12,810.62 12,809.67 12,810.62 26.7K
14:55 12,811.57 12,812.47 12,811.57 12,812.45 29.2K
14:56 12,812.98 12,814.20 12,812.98 12,814.20 32.8K
14:57 12,814.67 12,814.67 12,813.70 12,814.27 21.2K
14:58 12,813.64 12,814.19 12,813.64 12,813.96 31.9K
14:59 12,814.10 12,814.42 12,812.01 12,812.01 34.6K
15:00 12,812.26 12,813.33 12,812.26 12,813.33 26.3K
15:01 12,813.73 12,813.73 12,811.27 12,811.46 44.9K
15:02 12,812.73 12,812.73 12,811.62 12,811.62 34.8K
15:03 12,811.60 12,811.92 12,811.44 12,811.44 57.5K
15:04 12,812.38 12,812.38 12,811.24 12,811.24 31.4K
15:05 12,812.63 12,813.14 12,812.35 12,813.14 34.0K
15:06 12,813.18 12,813.55 12,813.10 12,813.39 23.4K
15:07 12,812.92 12,812.92 12,811.50 12,812.48 29.8K
15:08 12,812.49 12,812.49 12,810.71 12,810.78 51.6K
15:09 12,811.22 12,811.45 12,810.86 12,811.45 28.3K
15:10 12,811.78 12,812.42 12,811.78 12,812.22 37.4K
15:11 12,810.55 12,812.17 12,810.55 12,812.17 58.6K
15:12 12,812.10 12,812.12 12,811.65 12,811.65 18.7K
15:13 12,811.73 12,811.73 12,810.49 12,810.78 28.5K
15:14 12,810.64 12,811.87 12,810.64 12,811.87 27.5K
15:15 12,812.61 12,813.19 12,812.44 12,812.44 36.2K
15:16 12,813.60 12,813.60 12,812.86 12,812.86 35.5K
15:17 12,813.27 12,814.05 12,813.18 12,814.05 49.2K
15:18 12,813.52 12,813.61 12,813.45 12,813.45 20.8K
15:19 12,813.04 12,813.20 12,812.77 12,813.20 23.1K
15:20 12,811.93 12,811.94 12,810.70 12,811.43 46.0K
15:21 12,812.45 12,813.02 12,812.37 12,813.02 43.1K
15:22 12,814.07 12,815.12 12,814.07 12,815.12 26.1K
15:23 12,813.99 12,815.24 12,813.99 12,814.96 52.4K
15:24 12,814.99 12,814.99 12,814.02 12,814.02 31.2K
15:25 12,813.32 12,813.44 12,813.00 12,813.00 37.0K
15:26 12,813.53 12,815.08 12,813.53 12,815.08 33.2K
15:27 12,815.34 12,818.39 12,815.34 12,818.39 73.5K
15:28 12,818.85 12,819.04 12,817.98 12,818.94 53.4K
15:29 12,819.18 12,819.18 12,818.27 12,818.27 22.0K
15:30 12,818.22 12,818.86 12,817.63 12,818.20 52.8K
15:31 12,818.04 12,820.09 12,818.04 12,819.79 64.3K
15:32 12,821.03 12,823.01 12,821.03 12,823.01 144.1K
15:33 12,824.05 12,825.90 12,823.95 12,825.90 94.4K
15:34 12,826.15 12,827.26 12,826.15 12,827.26 44.0K
15:35 12,826.38 12,828.10 12,826.38 12,828.10 58.1K
15:36 12,827.78 12,828.29 12,827.26 12,828.13 61.3K
15:37 12,828.11 12,832.23 12,828.11 12,831.86 53.1K
15:38 12,832.40 12,832.40 12,831.79 12,831.79 64.0K
15:39 12,831.97 12,832.41 12,831.03 12,831.03 75.6K
15:40 12,830.57 12,831.11 12,829.90 12,829.90 42.4K
15:41 12,829.52 12,830.15 12,829.52 12,830.15 54.3K
15:42 12,829.92 12,829.92 12,828.40 12,828.40 45.9K
15:43 12,828.91 12,829.71 12,828.52 12,828.58 61.2K
15:44 12,828.55 12,828.55 12,827.21 12,827.21 53.3K
15:45 12,827.07 12,827.58 12,826.75 12,826.76 83.4K
15:46 12,828.16 12,828.19 12,827.52 12,828.19 74.8K
15:47 12,828.61 12,831.95 12,828.61 12,831.95 95.7K
15:48 12,832.64 12,834.00 12,832.64 12,834.00 74.8K
15:49 12,835.81 12,836.08 12,835.27 12,836.08 92.1K
15:50 12,835.94 12,836.08 12,830.59 12,831.19 465.5K
15:51 12,831.80 12,837.20 12,831.80 12,837.20 176.5K
15:52 12,837.64 12,840.47 12,837.64 12,840.47 166.1K
15:53 12,840.65 12,840.65 12,836.83 12,837.29 190.0K
15:54 12,838.40 12,842.08 12,838.40 12,842.08 216.3K
15:55 12,842.95 12,843.02 12,840.35 12,840.35 317.3K
15:56 12,840.36 12,845.40 12,840.36 12,843.87 383.2K
15:57 12,840.94 12,841.84 12,839.31 12,841.08 231.6K
15:58 12,839.90 12,839.90 12,837.71 12,837.71 295.7K
15:59 12,838.20 12,838.30 12,836.59 12,836.59 485.4K
16:00 12,834.15 12,839.28 12,834.15 12,839.23 42,860.7K
16:01 12,839.23 12,839.23 12,839.23 12,839.23 128.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし