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 12,851.40 12,867.71 12,851.40 12,865.57 1,807.4K
09:31 12,859.64 12,869.14 12,859.64 12,869.14 71.0K
09:32 12,875.21 12,875.21 12,870.84 12,874.82 61.0K
09:33 12,881.82 12,884.71 12,881.82 12,884.71 120.7K
09:34 12,881.45 12,881.45 12,869.75 12,869.75 69.4K
09:35 12,869.48 12,869.89 12,862.45 12,864.10 46.2K
09:36 12,860.84 12,860.84 12,855.95 12,855.95 35.0K
09:37 12,856.90 12,862.23 12,856.90 12,862.23 45.6K
09:38 12,860.00 12,861.21 12,857.52 12,861.21 60.4K
09:39 12,861.78 12,863.67 12,861.17 12,863.67 41.5K
09:40 12,866.80 12,868.98 12,866.80 12,868.57 58.7K
09:41 12,871.19 12,873.99 12,870.02 12,870.02 47.6K
09:42 12,868.83 12,868.83 12,861.83 12,861.83 42.8K
09:43 12,861.09 12,863.30 12,861.09 12,863.30 37.4K
09:44 12,862.45 12,868.60 12,860.02 12,868.60 71.6K
09:45 12,867.50 12,867.50 12,862.57 12,862.57 37.4K
09:46 12,861.82 12,861.82 12,860.84 12,861.78 36.0K
09:47 12,861.73 12,863.55 12,861.13 12,863.55 61.4K
09:48 12,864.57 12,865.16 12,864.57 12,865.16 39.2K
09:49 12,865.86 12,866.72 12,862.47 12,862.47 49.1K
09:50 12,861.57 12,861.57 12,857.32 12,860.29 62.6K
09:51 12,861.00 12,861.43 12,860.16 12,860.16 38.2K
09:52 12,862.33 12,866.19 12,862.33 12,866.19 45.3K
09:53 12,867.66 12,868.30 12,861.19 12,861.19 60.1K
09:54 12,859.37 12,860.50 12,859.22 12,860.50 48.6K
09:55 12,860.21 12,861.49 12,860.21 12,861.29 29.0K
09:56 12,858.67 12,858.67 12,855.97 12,855.97 35.8K
09:57 12,855.85 12,855.85 12,850.16 12,850.16 44.5K
09:58 12,849.47 12,849.48 12,848.58 12,849.48 34.0K
09:59 12,849.61 12,854.91 12,849.54 12,854.91 39.4K
10:00 12,859.26 12,859.77 12,857.06 12,857.21 60.5K
10:01 12,856.64 12,857.38 12,855.06 12,855.06 44.0K
10:02 12,853.09 12,856.73 12,853.09 12,854.32 40.9K
10:03 12,854.46 12,855.61 12,853.49 12,855.61 31.3K
10:04 12,857.51 12,860.99 12,857.51 12,860.99 41.2K
10:05 12,862.55 12,862.59 12,861.63 12,861.63 47.9K
10:06 12,861.63 12,861.63 12,855.93 12,855.93 30.4K
10:07 12,853.56 12,855.10 12,853.56 12,855.10 47.4K
10:08 12,855.94 12,855.94 12,853.61 12,853.61 46.8K
10:09 12,853.21 12,853.30 12,849.87 12,849.89 53.2K
10:10 12,848.54 12,848.54 12,845.38 12,845.38 28.2K
10:11 12,845.38 12,848.87 12,845.38 12,848.87 45.3K
10:12 12,850.16 12,852.58 12,850.03 12,850.03 45.8K
10:13 12,850.03 12,851.82 12,850.03 12,851.82 21.4K
10:14 12,852.83 12,853.13 12,850.41 12,850.41 40.1K
10:15 12,850.36 12,852.73 12,850.36 12,851.84 39.0K
10:16 12,851.59 12,851.80 12,851.59 12,851.76 46.1K
10:17 12,851.75 12,851.75 12,848.90 12,851.07 44.3K
10:18 12,850.48 12,850.48 12,846.50 12,846.50 41.9K
10:19 12,846.22 12,846.94 12,846.22 12,846.88 31.0K
10:20 12,846.14 12,846.14 12,843.44 12,843.44 20.2K
10:21 12,843.14 12,845.38 12,843.14 12,845.38 13.9K
10:22 12,845.52 12,848.78 12,845.52 12,848.78 36.2K
10:23 12,849.63 12,849.63 12,846.70 12,846.72 44.5K
10:24 12,846.34 12,846.34 12,841.20 12,841.20 30.2K
10:25 12,839.93 12,842.79 12,839.33 12,840.30 49.9K
10:26 12,839.77 12,841.12 12,839.77 12,841.00 19.2K
10:27 12,841.57 12,842.12 12,840.77 12,840.77 16.7K
10:28 12,839.69 12,847.73 12,839.69 12,847.73 35.8K
10:29 12,848.16 12,851.57 12,848.16 12,851.57 13.8K
10:30 12,850.49 12,850.49 12,846.01 12,846.01 37.3K
10:31 12,845.48 12,847.69 12,845.48 12,847.69 21.1K
10:32 12,849.50 12,851.97 12,849.50 12,851.10 26.8K
10:33 12,852.34 12,856.93 12,851.64 12,851.64 44.4K
10:34 12,849.97 12,850.89 12,845.62 12,845.62 26.2K
10:35 12,845.89 12,846.13 12,845.18 12,846.13 25.2K
10:36 12,846.30 12,846.30 12,845.24 12,845.24 39.2K
10:37 12,845.07 12,845.07 12,843.47 12,843.47 14.8K
10:38 12,844.98 12,844.98 12,843.89 12,843.89 29.0K
10:39 12,844.86 12,847.16 12,844.48 12,847.16 22.5K
10:40 12,847.82 12,851.19 12,847.82 12,851.19 30.7K
10:41 12,850.55 12,850.55 12,844.37 12,844.37 44.6K
10:42 12,845.93 12,848.57 12,845.93 12,848.51 41.0K
10:43 12,846.89 12,847.72 12,846.89 12,847.19 28.8K
10:44 12,847.49 12,848.50 12,846.98 12,848.50 15.9K
10:45 12,849.43 12,852.66 12,849.43 12,852.66 28.1K
10:46 12,851.80 12,854.50 12,851.80 12,854.50 31.9K
10:47 12,853.48 12,853.58 12,852.51 12,853.58 34.3K
10:48 12,853.02 12,853.18 12,851.40 12,853.12 33.2K
10:49 12,854.21 12,855.22 12,854.21 12,855.22 31.7K
10:50 12,855.86 12,856.08 12,854.88 12,856.08 20.9K
10:51 12,856.09 12,857.56 12,856.05 12,857.56 16.2K
10:52 12,860.66 12,860.71 12,859.81 12,860.31 21.2K
10:53 12,859.97 12,861.52 12,859.97 12,861.52 19.8K
10:54 12,862.08 12,862.08 12,861.02 12,861.02 20.5K
10:55 12,860.11 12,861.54 12,860.11 12,860.21 18.2K
10:56 12,860.60 12,861.95 12,860.60 12,861.52 32.8K
10:57 12,860.75 12,860.75 12,856.90 12,856.90 27.5K
10:58 12,856.36 12,857.40 12,856.36 12,857.40 21.3K
10:59 12,857.17 12,857.17 12,854.58 12,854.76 29.4K
11:00 12,854.05 12,856.93 12,854.05 12,855.91 35.1K
11:01 12,857.14 12,857.84 12,857.14 12,857.84 19.7K
11:02 12,856.33 12,858.15 12,856.33 12,858.15 12.9K
11:03 12,857.80 12,859.55 12,857.30 12,859.55 21.1K
11:04 12,859.71 12,862.98 12,858.69 12,858.69 56.1K
11:05 12,859.34 12,859.53 12,858.17 12,858.17 11.5K
11:06 12,858.23 12,858.85 12,858.23 12,858.45 25.6K
11:07 12,858.27 12,860.15 12,858.27 12,860.15 22.4K
11:08 12,861.36 12,861.61 12,859.41 12,859.41 35.1K
11:09 12,860.55 12,863.04 12,860.55 12,862.06 46.4K
11:10 12,864.02 12,864.55 12,863.84 12,864.55 90.0K
11:11 12,863.84 12,866.76 12,863.84 12,866.76 66.3K
11:12 12,862.48 12,862.48 12,860.92 12,861.91 59.7K
11:13 12,863.18 12,863.86 12,862.41 12,862.41 50.6K
11:14 12,859.35 12,862.95 12,859.35 12,862.21 55.6K
11:15 12,861.60 12,861.75 12,861.26 12,861.53 38.9K
11:16 12,860.98 12,862.39 12,860.98 12,862.30 30.2K
11:17 12,862.12 12,862.66 12,861.85 12,861.85 29.3K
11:18 12,861.44 12,861.44 12,857.39 12,857.39 32.8K
11:19 12,856.15 12,856.15 12,852.73 12,852.73 32.1K
11:20 12,852.41 12,854.14 12,852.41 12,854.07 25.9K
11:21 12,853.46 12,853.46 12,852.10 12,852.77 22.6K
11:22 12,851.25 12,851.25 12,849.92 12,849.92 19.3K
11:23 12,848.36 12,851.45 12,848.36 12,850.87 34.0K
11:24 12,851.00 12,851.49 12,850.08 12,851.49 17.8K
11:25 12,850.92 12,850.92 12,850.18 12,850.18 25.2K
11:26 12,847.66 12,847.66 12,846.06 12,847.14 25.9K
11:27 12,847.77 12,850.13 12,847.77 12,850.13 27.9K
11:28 12,849.71 12,849.71 12,847.83 12,847.83 22.9K
11:29 12,847.12 12,847.12 12,845.98 12,846.14 15.5K
11:30 12,846.38 12,846.38 12,842.24 12,842.24 27.9K
11:31 12,843.39 12,843.39 12,842.43 12,842.43 36.2K
11:32 12,841.50 12,842.83 12,841.50 12,841.98 29.1K
11:33 12,841.89 12,842.00 12,840.97 12,840.97 12.4K
11:34 12,841.21 12,841.67 12,840.69 12,840.69 21.6K
11:35 12,840.61 12,842.81 12,840.61 12,842.08 27.4K
11:36 12,840.99 12,842.17 12,840.99 12,841.35 27.0K
11:37 12,841.29 12,842.07 12,841.03 12,841.03 23.4K
11:38 12,841.72 12,843.72 12,841.72 12,843.59 30.0K
11:39 12,842.98 12,845.95 12,842.78 12,845.95 26.5K
11:40 12,845.77 12,848.86 12,845.77 12,848.75 29.1K
11:41 12,849.33 12,849.33 12,847.69 12,847.69 20.0K
11:42 12,846.79 12,846.79 12,846.22 12,846.57 27.5K
11:43 12,845.08 12,845.08 12,843.46 12,843.46 26.4K
11:44 12,844.91 12,844.91 12,842.18 12,842.18 33.6K
11:45 12,842.13 12,842.27 12,841.63 12,842.27 19.4K
11:46 12,843.24 12,843.24 12,833.26 12,833.26 91.1K
11:47 12,833.32 12,833.47 12,831.72 12,831.72 26.1K
11:48 12,830.58 12,830.58 12,826.37 12,826.59 38.6K
11:49 12,826.31 12,827.43 12,823.17 12,823.17 45.1K
11:50 12,823.32 12,823.32 12,820.00 12,820.00 31.7K
11:51 12,818.99 12,819.02 12,815.58 12,815.58 42.2K
11:52 12,816.18 12,816.18 12,815.34 12,816.04 22.8K
11:53 12,816.11 12,820.37 12,816.11 12,820.37 60.4K
11:54 12,820.72 12,820.72 12,814.89 12,814.89 35.5K
11:55 12,816.01 12,817.62 12,815.45 12,815.45 40.5K
11:56 12,815.04 12,815.10 12,813.97 12,813.97 22.0K
11:57 12,815.07 12,815.22 12,814.43 12,814.56 23.9K
11:58 12,814.45 12,814.55 12,810.27 12,810.27 37.1K
11:59 12,810.61 12,811.55 12,810.61 12,811.55 28.3K
12:00 12,812.19 12,815.79 12,812.19 12,812.50 31.1K
12:01 12,812.51 12,816.03 12,812.44 12,816.03 19.7K
12:02 12,816.29 12,816.29 12,814.04 12,814.17 25.8K
12:03 12,813.90 12,815.50 12,813.35 12,815.50 21.8K
12:04 12,817.05 12,817.98 12,817.05 12,817.57 19.1K
12:05 12,817.81 12,818.66 12,817.48 12,817.48 18.9K
12:06 12,812.49 12,812.49 12,811.53 12,811.53 40.1K
12:07 12,810.29 12,810.29 12,807.97 12,807.97 24.5K
12:08 12,807.60 12,808.70 12,807.46 12,808.65 21.4K
12:09 12,805.71 12,805.71 12,802.35 12,802.35 30.4K
12:10 12,800.93 12,800.93 12,794.78 12,794.78 50.5K
12:11 12,796.38 12,796.38 12,794.98 12,795.68 48.9K
12:12 12,796.04 12,796.04 12,792.72 12,792.86 34.8K
12:13 12,792.12 12,792.51 12,791.24 12,792.51 38.3K
12:14 12,792.95 12,794.06 12,792.95 12,794.05 26.4K
12:15 12,796.73 12,799.34 12,796.73 12,799.34 30.5K
12:16 12,799.75 12,799.88 12,799.28 12,799.28 39.3K
12:17 12,798.79 12,799.05 12,796.94 12,796.94 32.0K
12:18 12,798.05 12,804.25 12,798.05 12,804.25 50.7K
12:19 12,804.13 12,804.13 12,803.02 12,803.65 17.9K
12:20 12,803.68 12,803.68 12,801.45 12,802.60 38.1K
12:21 12,802.86 12,803.29 12,802.27 12,803.29 19.6K
12:22 12,803.39 12,803.39 12,802.29 12,802.31 29.8K
12:23 12,806.12 12,807.17 12,806.12 12,807.04 24.3K
12:24 12,807.33 12,808.26 12,807.33 12,807.99 16.5K
12:25 12,809.46 12,809.46 12,805.88 12,805.88 27.5K
12:26 12,805.98 12,807.25 12,805.98 12,806.44 33.2K
12:27 12,806.82 12,809.43 12,806.59 12,809.43 22.9K
12:28 12,809.93 12,810.31 12,808.61 12,809.23 29.8K
12:29 12,807.97 12,809.39 12,807.92 12,809.39 23.8K
12:30 12,809.83 12,811.06 12,809.67 12,811.06 18.0K
12:31 12,810.98 12,810.98 12,808.70 12,808.70 13.9K
12:32 12,807.64 12,807.64 12,802.81 12,802.81 30.0K
12:33 12,802.85 12,802.85 12,799.25 12,799.25 41.6K
12:34 12,800.92 12,802.47 12,800.47 12,800.47 34.8K
12:35 12,800.70 12,803.81 12,800.70 12,803.81 21.1K
12:36 12,805.62 12,805.62 12,802.82 12,802.82 17.2K
12:37 12,802.80 12,803.52 12,802.49 12,803.26 12.3K
12:38 12,805.69 12,806.42 12,805.43 12,806.42 14.6K
12:39 12,807.54 12,807.54 12,806.28 12,806.28 74.6K
12:40 12,806.49 12,807.85 12,806.38 12,806.93 21.0K
12:41 12,806.90 12,806.90 12,803.56 12,803.56 21.2K
12:42 12,803.47 12,803.74 12,802.64 12,802.68 59.4K
12:43 12,804.05 12,804.05 12,803.18 12,803.90 40.4K
12:44 12,803.21 12,806.28 12,803.21 12,806.28 36.3K
12:45 12,807.25 12,807.67 12,806.99 12,806.99 47.9K
12:46 12,807.07 12,807.07 12,806.34 12,806.44 13.8K
12:47 12,803.87 12,804.84 12,803.87 12,804.84 23.0K
12:48 12,804.78 12,804.78 12,803.34 12,804.03 34.3K
12:49 12,804.10 12,804.10 12,801.71 12,801.71 44.1K
12:50 12,800.84 12,800.84 12,797.86 12,797.86 123.7K
12:51 12,795.24 12,795.73 12,794.88 12,795.31 49.6K
12:52 12,795.38 12,795.85 12,794.38 12,794.38 17.7K
12:53 12,794.79 12,798.18 12,794.79 12,797.35 24.6K
12:54 12,797.59 12,797.59 12,797.26 12,797.40 8.6K
12:55 12,796.14 12,796.14 12,794.84 12,794.84 18.8K
12:56 12,794.26 12,794.26 12,793.09 12,793.54 26.2K
12:57 12,794.10 12,794.37 12,793.95 12,794.15 18.2K
12:58 12,794.65 12,797.94 12,794.65 12,797.94 20.7K
12:59 12,797.43 12,797.43 12,795.15 12,795.15 12.1K
13:00 12,794.84 12,794.84 12,793.17 12,793.51 20.5K
13:01 12,793.23 12,793.23 12,789.42 12,789.42 34.3K
13:02 12,790.68 12,792.17 12,790.68 12,792.17 29.6K
13:03 12,794.05 12,794.05 12,792.97 12,792.97 22.8K
13:04 12,793.05 12,796.23 12,793.05 12,796.23 13.7K
13:05 12,796.50 12,800.55 12,796.50 12,800.55 21.7K
13:06 12,799.82 12,799.82 12,797.97 12,798.59 37.9K
13:07 12,798.58 12,802.95 12,798.12 12,802.95 36.1K
13:08 12,803.80 12,805.52 12,803.80 12,805.52 16.4K
13:09 12,806.79 12,807.42 12,806.79 12,806.79 16.8K
13:10 12,806.54 12,809.72 12,806.54 12,809.72 25.6K
13:11 12,809.86 12,809.89 12,809.00 12,809.00 14.0K
13:12 12,809.44 12,811.49 12,809.10 12,811.49 23.5K
13:13 12,811.79 12,811.79 12,808.42 12,808.42 16.8K
13:14 12,808.05 12,808.91 12,807.19 12,808.91 34.2K
13:15 12,808.32 12,808.32 12,804.40 12,804.40 32.4K
13:16 12,804.59 12,804.59 12,801.15 12,801.15 32.8K
13:17 12,801.28 12,802.05 12,800.51 12,801.90 18.5K
13:18 12,801.94 12,802.04 12,801.64 12,801.64 11.7K
13:19 12,800.56 12,801.04 12,800.08 12,801.04 18.9K
13:20 12,801.64 12,801.64 12,796.60 12,796.85 37.0K
13:21 12,796.58 12,796.84 12,796.26 12,796.68 23.9K
13:22 12,795.43 12,795.43 12,793.90 12,793.90 53.3K
13:23 12,795.90 12,795.90 12,795.10 12,795.35 31.0K
13:24 12,795.45 12,795.45 12,794.83 12,795.44 26.2K
13:25 12,796.20 12,797.91 12,796.20 12,797.91 14.8K
13:26 12,797.83 12,797.83 12,795.63 12,795.85 25.2K
13:27 12,795.86 12,796.15 12,795.42 12,796.15 27.5K
13:28 12,794.96 12,794.96 12,793.96 12,794.40 28.3K
13:29 12,792.39 12,792.52 12,790.91 12,790.91 36.8K
13:30 12,792.62 12,795.32 12,792.62 12,795.32 27.9K
13:31 12,795.66 12,796.00 12,795.60 12,795.60 18.6K
13:32 12,795.10 12,796.84 12,795.10 12,796.50 19.3K
13:33 12,796.77 12,797.89 12,796.77 12,797.48 24.4K
13:34 12,797.08 12,799.54 12,797.08 12,799.54 28.0K
13:35 12,800.24 12,800.57 12,799.51 12,799.51 30.1K
13:36 12,798.76 12,798.76 12,794.84 12,794.84 65.2K
13:37 12,794.23 12,794.23 12,792.70 12,792.70 29.7K
13:38 12,791.59 12,794.63 12,791.59 12,794.63 26.9K
13:39 12,794.86 12,794.86 12,791.50 12,791.50 27.5K
13:40 12,791.47 12,791.47 12,786.39 12,787.17 24.5K
13:41 12,786.45 12,786.45 12,784.75 12,784.85 30.6K
13:42 12,786.55 12,786.84 12,785.72 12,785.72 22.1K
13:43 12,785.58 12,786.65 12,785.58 12,786.65 35.4K
13:44 12,786.77 12,786.77 12,782.00 12,783.14 54.4K
13:45 12,782.92 12,783.56 12,782.75 12,783.56 41.9K
13:46 12,783.35 12,783.35 12,780.17 12,780.17 37.8K
13:47 12,777.36 12,777.36 12,775.91 12,775.91 47.0K
13:48 12,777.03 12,778.21 12,776.00 12,777.71 49.0K
13:49 12,777.28 12,778.38 12,777.28 12,778.38 50.9K
13:50 12,778.97 12,778.97 12,775.92 12,776.65 30.0K
13:51 12,777.57 12,781.83 12,777.57 12,781.83 34.5K
13:52 12,780.78 12,780.78 12,776.99 12,776.99 25.8K
13:53 12,776.50 12,777.77 12,776.50 12,776.52 18.8K
13:54 12,776.88 12,779.66 12,776.61 12,779.66 26.6K
13:55 12,781.93 12,781.93 12,781.48 12,781.48 22.2K
13:56 12,781.20 12,789.05 12,781.20 12,789.05 60.2K
13:57 12,787.53 12,790.53 12,787.39 12,790.53 56.4K
13:58 12,790.20 12,790.20 12,785.84 12,785.84 41.7K
13:59 12,784.80 12,785.70 12,784.70 12,784.70 15.4K
14:00 12,785.15 12,785.15 12,783.62 12,783.76 23.1K
14:01 12,783.79 12,786.36 12,783.79 12,786.01 26.6K
14:02 12,783.53 12,785.09 12,783.53 12,785.09 34.0K
14:03 12,784.62 12,784.62 12,782.84 12,782.84 24.5K
14:04 12,781.83 12,782.68 12,781.83 12,782.55 36.8K
14:05 12,782.97 12,784.58 12,782.97 12,784.58 20.8K
14:06 12,785.37 12,786.01 12,784.81 12,785.94 20.8K
14:07 12,785.74 12,785.74 12,783.53 12,783.53 27.2K
14:08 12,781.96 12,781.96 12,781.05 12,781.73 26.3K
14:09 12,781.81 12,782.09 12,781.59 12,781.59 13.6K
14:10 12,781.55 12,781.82 12,781.05 12,781.05 28.7K
14:11 12,781.26 12,781.26 12,777.28 12,777.28 35.8K
14:12 12,777.82 12,779.60 12,777.78 12,779.60 35.9K
14:13 12,779.61 12,783.60 12,779.61 12,783.17 24.3K
14:14 12,784.40 12,787.02 12,784.40 12,787.02 34.2K
14:15 12,787.36 12,791.13 12,787.36 12,790.97 24.6K
14:16 12,791.28 12,791.28 12,790.05 12,790.05 19.7K
14:17 12,790.20 12,790.20 12,788.73 12,788.73 13.3K
14:18 12,789.11 12,789.11 12,788.52 12,788.52 23.9K
14:19 12,787.88 12,790.27 12,787.84 12,790.27 31.7K
14:20 12,790.51 12,790.77 12,790.32 12,790.32 22.3K
14:21 12,790.71 12,790.71 12,788.64 12,788.64 22.6K
14:22 12,788.61 12,789.50 12,788.61 12,789.42 12.0K
14:23 12,789.78 12,791.01 12,789.78 12,791.01 18.1K
14:24 12,790.81 12,790.81 12,788.88 12,789.78 27.9K
14:25 12,790.83 12,790.83 12,789.78 12,789.78 25.1K
14:26 12,789.73 12,789.73 12,787.82 12,787.82 32.4K
14:27 12,787.38 12,791.12 12,786.71 12,791.12 21.6K
14:28 12,792.05 12,792.55 12,791.87 12,791.87 29.9K
14:29 12,791.61 12,791.61 12,791.33 12,791.36 14.7K
14:30 12,792.28 12,794.55 12,792.28 12,793.75 25.3K
14:31 12,792.85 12,795.51 12,792.08 12,795.51 23.5K
14:32 12,797.03 12,797.36 12,796.65 12,797.36 24.5K
14:33 12,798.46 12,799.68 12,798.46 12,799.68 26.4K
14:34 12,799.28 12,799.28 12,795.94 12,795.94 30.0K
14:35 12,795.69 12,795.80 12,794.36 12,795.80 27.7K
14:36 12,795.95 12,795.95 12,795.62 12,795.82 21.9K
14:37 12,795.87 12,795.87 12,793.46 12,793.46 23.4K
14:38 12,793.62 12,796.86 12,793.62 12,795.70 25.9K
14:39 12,794.83 12,795.97 12,794.57 12,794.57 27.8K
14:40 12,794.33 12,794.61 12,794.21 12,794.61 10.4K
14:41 12,794.49 12,794.49 12,793.62 12,793.77 20.3K
14:42 12,793.43 12,793.43 12,792.96 12,793.14 29.3K
14:43 12,794.59 12,796.44 12,794.59 12,796.44 28.7K
14:44 12,797.20 12,798.48 12,797.20 12,797.83 21.9K
14:45 12,797.90 12,797.90 12,796.97 12,797.89 44.6K
14:46 12,797.75 12,797.75 12,796.54 12,796.54 20.1K
14:47 12,798.21 12,798.80 12,796.81 12,798.80 33.7K
14:48 12,797.66 12,797.66 12,795.44 12,795.44 25.9K
14:49 12,794.63 12,795.91 12,794.63 12,795.91 27.5K
14:50 12,795.90 12,797.90 12,795.90 12,797.90 15.9K
14:51 12,797.86 12,797.86 12,795.43 12,795.43 29.9K
14:52 12,794.33 12,794.49 12,793.39 12,793.79 16.3K
14:53 12,795.02 12,797.38 12,795.02 12,797.38 27.4K
14:54 12,798.48 12,798.48 12,796.08 12,796.11 26.9K
14:55 12,796.50 12,797.79 12,796.50 12,796.89 16.6K
14:56 12,796.63 12,796.63 12,795.01 12,795.01 29.3K
14:57 12,795.31 12,795.31 12,795.03 12,795.03 17.7K
14:58 12,793.96 12,793.99 12,793.58 12,793.58 23.4K
14:59 12,793.76 12,795.34 12,793.76 12,795.34 20.8K
15:00 12,795.12 12,795.22 12,794.38 12,794.38 16.9K
15:01 12,792.70 12,794.33 12,792.70 12,794.33 30.6K
15:02 12,794.44 12,794.71 12,794.03 12,794.03 16.0K
15:03 12,795.94 12,796.03 12,795.35 12,795.35 28.2K
15:04 12,795.60 12,796.97 12,795.60 12,796.68 27.6K
15:05 12,796.67 12,796.67 12,796.09 12,796.09 27.2K
15:06 12,795.98 12,796.68 12,795.98 12,796.08 36.2K
15:07 12,797.08 12,797.08 12,795.81 12,796.95 23.0K
15:08 12,795.99 12,795.99 12,794.74 12,795.00 26.3K
15:09 12,793.96 12,793.96 12,792.52 12,792.52 30.8K
15:10 12,791.56 12,794.12 12,791.44 12,794.12 36.5K
15:11 12,794.62 12,797.40 12,794.62 12,797.29 32.8K
15:12 12,797.30 12,797.80 12,797.30 12,797.65 12.4K
15:13 12,797.86 12,798.01 12,796.18 12,796.18 29.2K
15:14 12,795.27 12,795.27 12,792.20 12,792.74 39.8K
15:15 12,792.67 12,792.67 12,791.65 12,791.65 17.3K
15:16 12,791.92 12,792.14 12,791.64 12,791.64 20.9K
15:17 12,791.83 12,793.36 12,791.62 12,793.36 32.1K
15:18 12,793.61 12,794.37 12,793.37 12,794.37 23.4K
15:19 12,794.17 12,795.95 12,794.17 12,795.94 28.5K
15:20 12,796.18 12,796.63 12,796.18 12,796.52 24.5K
15:21 12,796.38 12,797.32 12,796.38 12,797.32 20.1K
15:22 12,797.49 12,797.53 12,795.20 12,795.20 21.1K
15:23 12,794.85 12,794.88 12,793.13 12,793.13 23.6K
15:24 12,792.44 12,792.44 12,790.99 12,790.99 27.2K
15:25 12,790.76 12,791.18 12,790.27 12,791.18 22.5K
15:26 12,791.48 12,791.48 12,790.91 12,790.91 21.8K
15:27 12,789.83 12,790.57 12,789.83 12,790.26 23.4K
15:28 12,789.94 12,790.89 12,789.94 12,790.89 20.2K
15:29 12,791.12 12,791.96 12,791.12 12,791.96 24.2K
15:30 12,791.80 12,791.80 12,790.26 12,790.26 39.9K
15:31 12,789.88 12,789.88 12,788.42 12,788.42 23.7K
15:32 12,788.52 12,788.74 12,786.24 12,786.24 34.6K
15:33 12,785.03 12,785.03 12,782.58 12,782.58 40.7K
15:34 12,783.94 12,784.90 12,783.71 12,784.85 45.5K
15:35 12,784.58 12,784.58 12,783.42 12,783.42 45.1K
15:36 12,782.80 12,782.80 12,778.50 12,778.50 36.5K
15:37 12,777.50 12,777.50 12,773.66 12,773.66 50.0K
15:38 12,772.71 12,773.62 12,772.71 12,773.20 72.7K
15:39 12,770.69 12,772.96 12,769.89 12,772.96 66.3K
15:40 12,773.03 12,774.35 12,773.03 12,774.27 37.7K
15:41 12,772.10 12,772.10 12,770.38 12,770.38 40.0K
15:42 12,770.44 12,770.44 12,767.74 12,767.74 33.7K
15:43 12,768.49 12,769.47 12,767.92 12,769.47 75.9K
15:44 12,770.35 12,770.35 12,769.93 12,770.23 44.6K
15:45 12,770.31 12,774.28 12,770.31 12,774.28 58.0K
15:46 12,774.23 12,775.44 12,774.23 12,775.44 41.2K
15:47 12,775.54 12,779.91 12,775.54 12,779.91 74.2K
15:48 12,780.75 12,782.63 12,780.75 12,782.03 71.1K
15:49 12,780.91 12,783.02 12,780.56 12,783.02 59.9K
15:50 12,783.02 12,783.02 12,774.74 12,774.74 218.0K
15:51 12,773.85 12,778.84 12,773.85 12,778.84 172.8K
15:52 12,777.92 12,777.92 12,775.88 12,776.44 126.1K
15:53 12,777.58 12,777.58 12,777.11 12,777.30 93.7K
15:54 12,777.99 12,777.99 12,776.24 12,776.24 125.0K
15:55 12,774.77 12,774.77 12,771.14 12,771.81 258.2K
15:56 12,770.77 12,770.77 12,768.13 12,769.03 231.3K
15:57 12,767.25 12,771.04 12,767.25 12,770.53 173.9K
15:58 12,770.53 12,770.53 12,767.93 12,767.93 140.2K
15:59 12,767.89 12,769.30 12,767.89 12,768.36 381.6K
16:00 12,768.36 12,768.36 12,766.45 12,766.45 21,933.5K
16:01 12,766.45 12,766.45 12,766.45 12,766.45 276.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし