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 12,839.23 12,839.23 12,804.22 12,804.22 1,384.9K
09:31 12,796.69 12,814.38 12,796.69 12,814.38 186.5K
09:32 12,807.44 12,818.89 12,807.44 12,818.89 50.3K
09:33 12,821.01 12,821.05 12,818.95 12,819.24 38.0K
09:34 12,820.99 12,830.70 12,818.97 12,830.70 36.2K
09:35 12,826.94 12,829.48 12,825.26 12,829.48 41.8K
09:36 12,829.38 12,831.99 12,829.38 12,829.63 48.5K
09:37 12,828.32 12,829.34 12,828.32 12,829.23 27.9K
09:38 12,827.68 12,827.68 12,824.16 12,825.39 27.1K
09:39 12,825.75 12,830.48 12,825.75 12,830.48 33.0K
09:40 12,828.67 12,836.37 12,828.67 12,836.37 55.2K
09:41 12,835.48 12,841.03 12,835.48 12,839.37 32.2K
09:42 12,840.19 12,840.19 12,831.05 12,831.05 59.2K
09:43 12,833.05 12,835.65 12,832.08 12,835.65 59.4K
09:44 12,835.52 12,835.52 12,831.66 12,834.70 37.6K
09:45 12,835.21 12,840.89 12,835.21 12,839.50 28.7K
09:46 12,839.05 12,842.56 12,839.05 12,840.58 46.2K
09:47 12,840.49 12,843.96 12,840.49 12,843.96 41.7K
09:48 12,846.09 12,848.79 12,846.09 12,846.93 36.4K
09:49 12,848.16 12,848.86 12,845.27 12,845.60 65.8K
09:50 12,845.65 12,847.46 12,838.07 12,838.07 85.4K
09:51 12,839.56 12,845.64 12,839.56 12,845.64 19.6K
09:52 12,848.82 12,851.04 12,848.80 12,851.04 30.7K
09:53 12,850.10 12,850.25 12,849.47 12,850.25 30.5K
09:54 12,851.22 12,852.40 12,851.22 12,852.40 25.6K
09:55 12,853.42 12,856.20 12,853.42 12,853.50 32.5K
09:56 12,852.63 12,854.61 12,852.63 12,854.61 23.1K
09:57 12,854.84 12,856.45 12,854.84 12,855.98 35.6K
09:58 12,856.22 12,857.97 12,856.22 12,857.15 32.2K
09:59 12,856.00 12,856.56 12,855.74 12,856.56 36.4K
10:00 12,856.32 12,856.89 12,854.59 12,854.59 34.3K
10:01 12,853.85 12,853.85 12,850.95 12,850.95 51.0K
10:02 12,850.92 12,850.92 12,850.43 12,850.58 38.6K
10:03 12,851.72 12,851.72 12,848.35 12,848.35 46.4K
10:04 12,848.62 12,854.45 12,848.62 12,854.45 79.4K
10:05 12,853.41 12,856.95 12,853.41 12,856.95 30.0K
10:06 12,855.28 12,856.96 12,853.96 12,853.96 61.3K
10:07 12,855.38 12,856.26 12,855.21 12,856.26 26.0K
10:08 12,855.26 12,856.28 12,854.47 12,856.28 35.4K
10:09 12,855.76 12,857.80 12,855.76 12,857.80 38.0K
10:10 12,857.71 12,859.54 12,857.71 12,859.54 34.1K
10:11 12,858.84 12,858.84 12,855.26 12,855.26 51.8K
10:12 12,856.48 12,861.00 12,856.48 12,860.17 22.1K
10:13 12,860.15 12,860.15 12,857.65 12,857.65 33.6K
10:14 12,858.92 12,860.24 12,857.69 12,857.69 36.1K
10:15 12,857.97 12,858.58 12,856.22 12,858.33 40.4K
10:16 12,858.18 12,858.41 12,857.93 12,858.41 44.8K
10:17 12,856.97 12,856.97 12,855.35 12,855.35 43.2K
10:18 12,853.41 12,853.41 12,852.21 12,852.84 39.8K
10:19 12,852.36 12,852.36 12,849.88 12,849.88 20.1K
10:20 12,849.62 12,853.93 12,849.51 12,853.93 29.2K
10:21 12,853.56 12,856.46 12,853.56 12,855.34 30.0K
10:22 12,856.85 12,856.85 12,854.37 12,854.37 24.6K
10:23 12,853.90 12,854.71 12,853.85 12,854.71 21.3K
10:24 12,854.26 12,854.69 12,854.26 12,854.69 15.0K
10:25 12,854.97 12,855.77 12,854.35 12,854.35 31.6K
10:26 12,853.19 12,855.24 12,853.19 12,855.05 15.3K
10:27 12,854.86 12,854.86 12,854.42 12,854.85 19.8K
10:28 12,854.61 12,856.50 12,854.61 12,855.67 22.7K
10:29 12,854.33 12,854.33 12,853.07 12,853.28 28.0K
10:30 12,853.87 12,854.32 12,852.27 12,852.85 49.1K
10:31 12,853.70 12,856.56 12,853.70 12,856.56 35.2K
10:32 12,856.77 12,858.06 12,856.77 12,857.70 38.7K
10:33 12,857.74 12,857.74 12,855.16 12,855.16 36.3K
10:34 12,854.43 12,854.43 12,850.14 12,850.14 38.2K
10:35 12,850.81 12,851.47 12,850.81 12,851.36 20.0K
10:36 12,852.98 12,854.04 12,852.38 12,854.04 22.5K
10:37 12,852.91 12,853.79 12,852.91 12,853.79 16.6K
10:38 12,854.32 12,854.32 12,853.11 12,853.64 16.4K
10:39 12,852.08 12,853.01 12,851.80 12,851.80 21.7K
10:40 12,852.49 12,853.61 12,852.49 12,853.14 20.3K
10:41 12,853.23 12,854.66 12,852.64 12,854.66 35.2K
10:42 12,854.52 12,854.52 12,852.85 12,852.85 17.3K
10:43 12,854.34 12,855.74 12,854.23 12,855.74 21.5K
10:44 12,855.58 12,855.75 12,855.20 12,855.75 21.0K
10:45 12,857.35 12,857.35 12,856.47 12,857.07 16.6K
10:46 12,858.59 12,860.12 12,858.59 12,860.12 36.3K
10:47 12,859.17 12,860.45 12,859.17 12,859.75 22.3K
10:48 12,860.76 12,861.74 12,860.22 12,860.22 31.7K
10:49 12,860.05 12,860.31 12,859.37 12,859.37 42.9K
10:50 12,858.66 12,858.66 12,857.13 12,857.13 25.1K
10:51 12,858.04 12,859.46 12,857.42 12,859.46 24.8K
10:52 12,859.47 12,859.54 12,859.16 12,859.54 10.5K
10:53 12,859.55 12,860.55 12,859.55 12,860.41 30.6K
10:54 12,859.99 12,860.62 12,859.96 12,859.96 13.7K
10:55 12,859.10 12,859.32 12,858.35 12,858.35 29.6K
10:56 12,856.74 12,857.64 12,856.64 12,856.93 28.9K
10:57 12,857.30 12,859.55 12,857.01 12,859.55 29.0K
10:58 12,861.08 12,862.17 12,861.08 12,862.17 23.4K
10:59 12,861.79 12,862.48 12,861.36 12,861.56 29.7K
11:00 12,862.03 12,863.97 12,862.03 12,862.23 24.7K
11:01 12,861.39 12,865.37 12,861.39 12,865.37 31.1K
11:02 12,865.64 12,865.64 12,865.20 12,865.58 33.9K
11:03 12,865.99 12,867.11 12,864.56 12,866.89 32.5K
11:04 12,867.08 12,868.24 12,866.40 12,866.40 25.3K
11:05 12,866.80 12,867.92 12,866.79 12,867.92 35.5K
11:06 12,867.03 12,867.27 12,865.19 12,865.19 29.2K
11:07 12,865.06 12,867.34 12,865.06 12,867.34 44.6K
11:08 12,868.27 12,868.95 12,868.12 12,868.14 34.2K
11:09 12,868.01 12,869.54 12,868.01 12,869.54 22.3K
11:10 12,869.39 12,869.39 12,867.47 12,867.47 109.5K
11:11 12,865.44 12,865.52 12,863.91 12,863.91 31.5K
11:12 12,863.77 12,864.06 12,861.66 12,864.06 35.3K
11:13 12,865.85 12,867.29 12,865.85 12,866.23 24.0K
11:14 12,866.00 12,866.00 12,864.40 12,864.40 24.0K
11:15 12,863.06 12,863.06 12,861.07 12,861.07 22.6K
11:16 12,860.29 12,862.59 12,860.29 12,862.59 24.8K
11:17 12,862.60 12,864.56 12,862.60 12,864.56 73.3K
11:18 12,864.65 12,865.49 12,864.65 12,865.04 38.3K
11:19 12,864.99 12,865.84 12,864.60 12,864.60 33.0K
11:20 12,863.32 12,866.05 12,863.32 12,865.98 109.4K
11:21 12,867.78 12,872.42 12,867.78 12,872.42 55.7K
11:22 12,873.15 12,873.52 12,872.31 12,872.36 30.7K
11:23 12,871.73 12,871.73 12,867.89 12,867.89 40.3K
11:24 12,868.14 12,868.14 12,865.00 12,865.00 47.5K
11:25 12,864.93 12,866.01 12,864.93 12,865.06 25.1K
11:26 12,865.28 12,866.10 12,865.28 12,865.90 29.3K
11:27 12,865.25 12,865.25 12,864.76 12,865.22 31.3K
11:28 12,865.63 12,865.63 12,864.22 12,864.66 30.7K
11:29 12,864.82 12,864.88 12,863.83 12,863.83 54.3K
11:30 12,864.25 12,865.69 12,864.25 12,865.61 32.3K
11:31 12,865.30 12,865.30 12,864.28 12,864.40 28.8K
11:32 12,864.73 12,865.25 12,864.55 12,864.55 18.3K
11:33 12,864.54 12,864.92 12,864.54 12,864.65 18.3K
11:34 12,864.93 12,865.51 12,864.14 12,864.14 25.6K
11:35 12,863.26 12,863.68 12,862.90 12,863.16 26.0K
11:36 12,862.83 12,862.83 12,860.02 12,860.90 36.6K
11:37 12,860.84 12,860.84 12,858.50 12,858.77 46.3K
11:38 12,858.33 12,859.55 12,858.33 12,859.55 30.4K
11:39 12,858.69 12,858.69 12,857.36 12,857.36 68.4K
11:40 12,857.22 12,857.22 12,856.91 12,856.91 51.7K
11:41 12,856.90 12,858.18 12,856.88 12,858.01 27.1K
11:42 12,857.70 12,857.70 12,857.37 12,857.37 31.8K
11:43 12,857.52 12,858.75 12,857.52 12,858.02 25.6K
11:44 12,858.16 12,858.32 12,857.06 12,857.06 23.1K
11:45 12,858.13 12,858.26 12,857.77 12,857.77 13.8K
11:46 12,857.42 12,858.23 12,856.57 12,856.57 51.9K
11:47 12,856.02 12,856.02 12,854.21 12,854.21 61.8K
11:48 12,853.44 12,853.44 12,848.87 12,848.87 72.0K
11:49 12,848.66 12,848.66 12,847.87 12,848.66 42.4K
11:50 12,848.54 12,848.54 12,845.46 12,845.46 61.3K
11:51 12,845.20 12,846.03 12,845.20 12,845.69 43.1K
11:52 12,846.08 12,846.08 12,843.58 12,843.58 68.5K
11:53 12,843.27 12,843.59 12,842.17 12,842.17 34.7K
11:54 12,843.13 12,843.32 12,842.16 12,843.32 35.8K
11:55 12,845.01 12,847.18 12,845.01 12,847.18 31.9K
11:56 12,850.29 12,851.76 12,849.91 12,849.91 64.3K
11:57 12,850.31 12,852.67 12,850.31 12,852.67 40.2K
11:58 12,852.52 12,853.39 12,852.52 12,853.39 29.9K
11:59 12,853.52 12,853.72 12,853.44 12,853.64 29.4K
12:00 12,851.15 12,852.16 12,851.15 12,852.16 47.2K
12:01 12,851.50 12,851.50 12,850.45 12,850.45 41.1K
12:02 12,850.23 12,850.47 12,850.23 12,850.47 26.6K
12:03 12,850.53 12,851.52 12,850.25 12,851.52 42.6K
12:04 12,851.72 12,852.67 12,851.72 12,852.39 51.2K
12:05 12,853.18 12,854.92 12,853.18 12,853.68 62.5K
12:06 12,851.93 12,853.88 12,851.93 12,853.88 37.3K
12:07 12,853.91 12,855.62 12,853.23 12,855.62 36.8K
12:08 12,855.62 12,856.96 12,855.62 12,856.96 31.8K
12:09 12,858.52 12,858.89 12,858.07 12,858.89 24.3K
12:10 12,859.31 12,859.46 12,858.75 12,858.75 42.1K
12:11 12,858.25 12,860.41 12,858.25 12,860.15 42.4K
12:12 12,859.15 12,862.18 12,859.15 12,862.18 33.1K
12:13 12,861.88 12,864.00 12,861.88 12,864.00 38.3K
12:14 12,864.48 12,864.60 12,863.94 12,863.94 33.1K
12:15 12,861.13 12,861.13 12,858.09 12,858.32 57.9K
12:16 12,859.88 12,862.02 12,859.71 12,862.02 27.1K
12:17 12,862.42 12,862.79 12,861.97 12,862.64 24.8K
12:18 12,862.67 12,864.08 12,862.67 12,864.08 15.9K
12:19 12,864.04 12,864.04 12,861.74 12,862.12 33.4K
12:20 12,863.22 12,863.22 12,861.89 12,861.89 28.3K
12:21 12,861.66 12,863.19 12,861.66 12,863.19 25.8K
12:22 12,863.34 12,863.70 12,862.58 12,863.70 15.6K
12:23 12,864.76 12,864.89 12,864.29 12,864.29 21.8K
12:24 12,864.15 12,866.42 12,863.40 12,866.42 37.6K
12:25 12,866.77 12,866.77 12,865.30 12,866.54 42.9K
12:26 12,867.20 12,868.15 12,867.14 12,867.14 25.3K
12:27 12,867.76 12,868.88 12,867.75 12,868.32 58.5K
12:28 12,870.34 12,871.44 12,870.34 12,870.67 33.1K
12:29 12,870.96 12,870.96 12,869.13 12,869.45 28.5K
12:30 12,869.65 12,869.65 12,866.12 12,866.12 29.0K
12:31 12,865.99 12,865.99 12,865.45 12,865.55 26.3K
12:32 12,865.41 12,866.01 12,865.24 12,866.01 14.6K
12:33 12,867.70 12,869.14 12,867.70 12,869.14 30.3K
12:34 12,869.60 12,869.61 12,869.26 12,869.26 20.8K
12:35 12,869.27 12,869.37 12,868.90 12,868.90 10.6K
12:36 12,868.91 12,869.35 12,868.91 12,869.05 28.0K
12:37 12,869.21 12,869.30 12,867.88 12,869.30 29.9K
12:38 12,868.70 12,871.19 12,868.70 12,871.19 25.0K
12:39 12,871.62 12,873.61 12,871.62 12,872.99 36.2K
12:40 12,874.25 12,874.94 12,873.63 12,873.63 62.3K
12:41 12,874.49 12,874.64 12,874.04 12,874.04 20.8K
12:42 12,873.89 12,873.89 12,873.00 12,873.76 34.1K
12:43 12,873.76 12,875.63 12,873.76 12,875.63 35.6K
12:44 12,876.20 12,876.47 12,875.96 12,876.47 14.1K
12:45 12,876.56 12,877.61 12,876.56 12,877.40 18.5K
12:46 12,877.75 12,877.75 12,877.53 12,877.55 24.3K
12:47 12,878.56 12,878.56 12,878.02 12,878.51 19.8K
12:48 12,878.25 12,881.07 12,878.25 12,881.07 29.7K
12:49 12,881.10 12,882.18 12,881.10 12,881.28 29.4K
12:50 12,880.32 12,880.32 12,880.20 12,880.24 23.0K
12:51 12,879.88 12,880.93 12,879.88 12,880.42 53.5K
12:52 12,880.67 12,881.01 12,880.67 12,881.01 18.7K
12:53 12,880.19 12,881.53 12,879.98 12,881.53 23.2K
12:54 12,881.27 12,881.27 12,879.43 12,879.71 69.6K
12:55 12,879.55 12,879.80 12,879.01 12,879.01 16.6K
12:56 12,878.99 12,878.99 12,876.40 12,876.40 50.0K
12:57 12,876.03 12,876.03 12,874.40 12,875.30 32.4K
12:58 12,875.68 12,875.76 12,875.23 12,875.23 17.3K
12:59 12,875.53 12,875.66 12,873.97 12,873.97 28.4K
13:00 12,873.81 12,874.36 12,873.81 12,874.15 28.6K
13:01 12,873.06 12,873.06 12,871.17 12,871.17 37.0K
13:02 12,871.01 12,871.01 12,869.43 12,870.33 38.1K
13:03 12,871.38 12,871.38 12,868.78 12,868.78 36.9K
13:04 12,867.68 12,867.68 12,865.58 12,865.58 33.0K
13:05 12,864.17 12,864.17 12,862.43 12,862.43 39.9K
13:06 12,860.50 12,860.50 12,857.35 12,858.62 44.9K
13:07 12,858.56 12,858.56 12,856.71 12,856.71 27.3K
13:08 12,855.08 12,861.09 12,854.49 12,861.09 72.2K
13:09 12,861.25 12,862.15 12,860.91 12,861.62 22.4K
13:10 12,862.26 12,862.79 12,862.26 12,862.79 21.3K
13:11 12,862.96 12,863.24 12,862.66 12,863.15 14.3K
13:12 12,863.77 12,864.55 12,863.76 12,864.55 17.9K
13:13 12,864.16 12,864.21 12,863.83 12,864.19 10.3K
13:14 12,864.72 12,864.72 12,863.83 12,863.83 30.9K
13:15 12,863.38 12,863.38 12,862.31 12,862.84 26.5K
13:16 12,863.30 12,863.86 12,863.30 12,863.85 17.9K
13:17 12,863.93 12,864.87 12,863.93 12,864.87 18.5K
13:18 12,864.12 12,864.12 12,863.39 12,863.57 22.6K
13:19 12,863.25 12,863.25 12,862.92 12,862.92 20.9K
13:20 12,863.39 12,863.39 12,859.54 12,859.54 26.1K
13:21 12,859.61 12,861.99 12,859.61 12,861.99 16.2K
13:22 12,862.83 12,863.07 12,862.41 12,862.41 21.3K
13:23 12,863.08 12,864.45 12,863.08 12,864.45 16.3K
13:24 12,864.59 12,864.59 12,863.09 12,863.09 13.8K
13:25 12,862.80 12,863.30 12,862.80 12,863.26 12.1K
13:26 12,863.93 12,865.14 12,863.93 12,864.43 24.9K
13:27 12,864.42 12,864.49 12,863.57 12,863.78 14.7K
13:28 12,864.00 12,864.00 12,862.42 12,862.42 15.8K
13:29 12,861.93 12,861.93 12,861.37 12,861.56 19.0K
13:30 12,860.95 12,861.88 12,860.95 12,861.78 23.4K
13:31 12,860.97 12,860.97 12,859.90 12,860.13 28.0K
13:32 12,859.89 12,860.55 12,859.70 12,860.40 23.7K
13:33 12,860.50 12,860.50 12,860.19 12,860.19 19.5K
13:34 12,860.48 12,860.96 12,860.31 12,860.96 24.2K
13:35 12,861.81 12,862.74 12,861.81 12,862.74 18.8K
13:36 12,862.24 12,863.48 12,862.24 12,863.48 16.5K
13:37 12,863.33 12,864.55 12,863.33 12,864.55 25.3K
13:38 12,864.26 12,865.23 12,864.26 12,865.23 18.0K
13:39 12,865.05 12,865.05 12,863.71 12,863.71 21.0K
13:40 12,864.75 12,865.03 12,864.75 12,865.03 15.3K
13:41 12,863.54 12,863.54 12,862.09 12,862.12 23.5K
13:42 12,862.02 12,862.20 12,861.93 12,862.20 23.7K
13:43 12,862.46 12,862.46 12,860.91 12,860.91 27.2K
13:44 12,860.03 12,862.34 12,860.03 12,861.95 47.6K
13:45 12,863.47 12,863.55 12,863.39 12,863.55 23.0K
13:46 12,864.10 12,864.56 12,864.10 12,864.13 24.1K
13:47 12,864.12 12,864.12 12,862.02 12,862.02 28.9K
13:48 12,861.37 12,861.71 12,860.98 12,861.71 20.1K
13:49 12,861.97 12,862.57 12,861.90 12,862.57 18.6K
13:50 12,862.22 12,862.69 12,862.22 12,862.69 17.1K
13:51 12,863.06 12,863.57 12,862.76 12,862.98 22.1K
13:52 12,862.75 12,862.75 12,861.84 12,861.84 17.4K
13:53 12,861.01 12,864.59 12,861.01 12,863.56 37.6K
13:54 12,863.04 12,863.04 12,862.26 12,862.26 18.3K
13:55 12,861.58 12,861.58 12,859.96 12,859.96 20.4K
13:56 12,860.38 12,860.38 12,858.85 12,858.85 36.9K
13:57 12,858.65 12,859.70 12,858.65 12,859.51 16.6K
13:58 12,859.88 12,859.88 12,859.25 12,859.54 15.9K
13:59 12,857.76 12,858.16 12,857.76 12,858.02 25.1K
14:00 12,859.26 12,861.12 12,859.26 12,861.12 24.2K
14:01 12,861.25 12,861.84 12,861.25 12,861.44 9.2K
14:02 12,861.63 12,863.15 12,861.63 12,863.15 7.6K
14:03 12,863.67 12,864.61 12,863.67 12,864.51 27.3K
14:04 12,864.08 12,864.08 12,863.11 12,863.11 35.1K
14:05 12,862.80 12,862.80 12,861.75 12,861.75 16.1K
14:06 12,861.67 12,861.67 12,860.98 12,861.58 19.3K
14:07 12,861.59 12,861.59 12,860.68 12,860.68 27.9K
14:08 12,860.81 12,861.17 12,860.81 12,860.86 11.9K
14:09 12,860.73 12,861.30 12,860.69 12,861.30 14.6K
14:10 12,860.49 12,862.67 12,860.49 12,862.67 31.9K
14:11 12,863.45 12,864.14 12,863.45 12,864.14 26.0K
14:12 12,864.38 12,864.38 12,862.90 12,862.90 24.7K
14:13 12,862.44 12,862.44 12,861.93 12,862.40 11.7K
14:14 12,862.89 12,862.89 12,861.53 12,861.53 22.0K
14:15 12,860.91 12,862.33 12,860.91 12,862.33 19.9K
14:16 12,861.21 12,861.21 12,860.31 12,860.83 21.1K
14:17 12,861.48 12,861.63 12,861.01 12,861.01 30.4K
14:18 12,860.89 12,862.39 12,860.80 12,862.39 24.7K
14:19 12,862.29 12,865.89 12,862.29 12,865.89 21.9K
14:20 12,866.61 12,866.61 12,866.01 12,866.01 27.6K
14:21 12,866.17 12,866.87 12,866.17 12,866.87 20.4K
14:22 12,866.72 12,866.72 12,865.08 12,865.08 17.6K
14:23 12,864.90 12,866.55 12,864.90 12,866.55 17.8K
14:24 12,867.29 12,867.78 12,867.03 12,867.03 17.7K
14:25 12,867.00 12,867.00 12,866.83 12,866.83 12.5K
14:26 12,866.92 12,866.92 12,865.32 12,865.32 33.1K
14:27 12,864.40 12,864.40 12,862.42 12,862.42 28.3K
14:28 12,863.23 12,863.26 12,862.67 12,862.67 14.0K
14:29 12,862.62 12,862.70 12,862.31 12,862.46 7.9K
14:30 12,862.80 12,862.80 12,860.49 12,860.49 21.9K
14:31 12,860.67 12,860.85 12,858.66 12,858.66 18.7K
14:32 12,858.41 12,860.45 12,858.23 12,860.32 31.4K
14:33 12,860.60 12,860.60 12,859.49 12,859.49 16.8K
14:34 12,859.62 12,859.71 12,858.61 12,858.61 11.3K
14:35 12,858.83 12,860.24 12,858.83 12,859.47 13.6K
14:36 12,859.89 12,860.63 12,859.66 12,859.66 20.2K
14:37 12,861.54 12,863.12 12,860.97 12,863.12 18.6K
14:38 12,863.79 12,863.96 12,863.39 12,863.96 85.7K
14:39 12,864.25 12,864.70 12,863.83 12,863.83 15.7K
14:40 12,862.88 12,863.14 12,862.58 12,862.58 31.6K
14:41 12,862.58 12,862.89 12,862.58 12,862.67 19.4K
14:42 12,863.19 12,863.19 12,861.02 12,861.02 21.2K
14:43 12,861.99 12,864.52 12,861.99 12,863.88 28.4K
14:44 12,863.74 12,863.74 12,863.38 12,863.38 25.6K
14:45 12,863.59 12,863.66 12,862.38 12,862.65 20.4K
14:46 12,862.59 12,862.59 12,861.70 12,861.86 24.4K
14:47 12,861.76 12,862.71 12,861.62 12,862.71 57.0K
14:48 12,863.05 12,864.24 12,863.05 12,863.75 49.1K
14:49 12,864.08 12,864.08 12,862.16 12,862.34 14.6K
14:50 12,863.34 12,863.92 12,862.73 12,862.73 47.6K
14:51 12,863.17 12,863.17 12,862.43 12,862.60 27.3K
14:52 12,862.38 12,863.75 12,862.21 12,863.75 42.7K
14:53 12,864.48 12,867.22 12,864.48 12,867.22 46.9K
14:54 12,867.97 12,868.10 12,867.55 12,867.55 20.8K
14:55 12,867.55 12,869.45 12,867.46 12,869.45 26.7K
14:56 12,868.83 12,868.96 12,867.89 12,867.89 21.4K
14:57 12,867.89 12,869.08 12,867.89 12,869.00 16.5K
14:58 12,868.68 12,868.87 12,866.79 12,866.79 21.7K
14:59 12,867.58 12,868.01 12,867.32 12,867.71 19.5K
15:00 12,868.07 12,870.41 12,868.07 12,870.41 24.8K
15:01 12,871.01 12,871.01 12,868.98 12,868.98 35.5K
15:02 12,868.83 12,869.06 12,868.61 12,869.06 20.7K
15:03 12,870.02 12,870.11 12,869.72 12,869.74 37.1K
15:04 12,870.99 12,870.99 12,869.82 12,869.82 26.0K
15:05 12,869.16 12,869.94 12,868.95 12,868.95 26.8K
15:06 12,869.38 12,869.38 12,867.15 12,867.15 26.9K
15:07 12,867.01 12,867.95 12,867.01 12,867.95 34.3K
15:08 12,868.06 12,869.56 12,868.06 12,869.56 28.7K
15:09 12,868.95 12,868.95 12,868.22 12,868.22 64.3K
15:10 12,867.87 12,867.87 12,865.58 12,866.02 45.5K
15:11 12,865.62 12,865.62 12,865.42 12,865.42 22.7K
15:12 12,865.69 12,866.46 12,865.68 12,866.46 37.8K
15:13 12,866.14 12,866.70 12,866.10 12,866.70 20.1K
15:14 12,865.93 12,865.93 12,863.77 12,864.20 26.0K
15:15 12,863.57 12,865.06 12,863.57 12,865.06 44.8K
15:16 12,865.31 12,865.31 12,864.26 12,864.26 35.3K
15:17 12,864.54 12,866.66 12,864.54 12,866.66 31.1K
15:18 12,866.32 12,866.32 12,863.93 12,863.98 58.6K
15:19 12,864.69 12,866.08 12,864.69 12,866.08 22.0K
15:20 12,866.36 12,866.53 12,865.87 12,866.53 30.3K
15:21 12,866.38 12,866.95 12,866.38 12,866.95 25.9K
15:22 12,866.77 12,867.03 12,866.71 12,866.95 20.8K
15:23 12,867.04 12,869.18 12,867.04 12,868.93 37.8K
15:24 12,869.45 12,869.45 12,867.85 12,867.85 39.2K
15:25 12,866.90 12,866.90 12,866.78 12,866.79 28.7K
15:26 12,866.02 12,866.84 12,865.99 12,866.84 35.3K
15:27 12,867.21 12,870.83 12,867.21 12,870.69 53.0K
15:28 12,870.34 12,870.57 12,869.30 12,869.30 33.2K
15:29 12,868.92 12,868.92 12,867.95 12,868.52 46.9K
15:30 12,869.54 12,869.54 12,868.17 12,868.17 54.9K
15:31 12,868.77 12,870.55 12,868.77 12,869.93 59.0K
15:32 12,870.07 12,872.74 12,870.07 12,872.74 51.3K
15:33 12,873.15 12,875.30 12,873.15 12,875.21 38.5K
15:34 12,875.81 12,877.68 12,875.81 12,876.18 34.6K
15:35 12,876.20 12,876.20 12,874.83 12,875.28 37.0K
15:36 12,875.45 12,878.15 12,875.45 12,878.15 61.0K
15:37 12,878.30 12,879.18 12,878.30 12,878.88 24.0K
15:38 12,878.82 12,879.16 12,878.35 12,878.74 62.9K
15:39 12,878.20 12,880.30 12,877.85 12,880.30 75.0K
15:40 12,881.19 12,881.87 12,880.36 12,880.36 74.7K
15:41 12,880.49 12,880.73 12,879.63 12,880.47 43.1K
15:42 12,880.31 12,880.39 12,880.18 12,880.18 64.3K
15:43 12,880.43 12,880.90 12,880.43 12,880.51 69.2K
15:44 12,881.53 12,881.53 12,880.51 12,880.63 62.1K
15:45 12,880.71 12,881.21 12,880.65 12,881.21 71.5K
15:46 12,880.23 12,880.99 12,880.23 12,880.26 56.7K
15:47 12,878.77 12,881.90 12,878.77 12,881.90 83.9K
15:48 12,882.81 12,882.81 12,882.11 12,882.78 31.7K
15:49 12,882.91 12,883.51 12,882.91 12,883.51 68.0K
15:50 12,884.52 12,896.44 12,884.52 12,896.44 352.5K
15:51 12,894.81 12,897.29 12,894.81 12,897.29 115.2K
15:52 12,898.40 12,898.41 12,897.56 12,897.56 105.8K
15:53 12,897.60 12,897.60 12,895.41 12,895.41 82.6K
15:54 12,894.96 12,896.42 12,894.96 12,896.42 113.2K
15:55 12,896.22 12,898.57 12,896.05 12,898.57 188.6K
15:56 12,898.27 12,898.27 12,893.33 12,893.33 268.5K
15:57 12,893.60 12,893.60 12,890.53 12,890.53 183.5K
15:58 12,891.27 12,891.92 12,891.03 12,891.92 216.5K
15:59 12,892.09 12,892.97 12,890.04 12,891.35 369.6K
16:00 12,891.77 12,891.77 12,891.01 12,891.01 32,133.0K
16:01 12,891.01 12,891.01 12,891.01 12,891.01 1,140.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし