S

TRGSPTS30
🏛️ カナダ →
6,722.05
最終更新: 2025-10-03
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 5,821.84 5,937.43 5,821.84 5,920.96 1,733.8K
09:31 5,919.16 5,919.16 5,911.06 5,911.96 34.5K
09:32 5,912.13 5,917.56 5,911.10 5,916.53 40.9K
09:33 5,922.22 5,923.20 5,912.20 5,923.20 29.5K
09:34 5,921.78 5,921.78 5,913.97 5,918.96 13.5K
09:35 5,915.55 5,915.55 5,904.98 5,904.98 27.0K
09:36 5,907.04 5,910.78 5,905.00 5,910.78 15.5K
09:37 5,902.33 5,908.26 5,895.40 5,904.00 41.5K
09:38 5,904.86 5,909.80 5,904.86 5,908.86 20.4K
09:39 5,904.57 5,909.41 5,900.45 5,909.41 33.9K
09:40 5,912.26 5,912.26 5,908.87 5,911.05 56.7K
09:41 5,913.61 5,920.75 5,912.99 5,912.99 40.1K
09:42 5,917.01 5,925.66 5,911.89 5,924.65 23.8K
09:43 5,936.52 5,940.92 5,933.10 5,933.10 28.3K
09:44 5,934.13 5,935.18 5,933.51 5,934.54 16.8K
09:45 5,927.65 5,927.65 5,926.75 5,926.75 37.9K
09:46 5,924.32 5,932.97 5,923.24 5,932.97 24.9K
09:47 5,933.61 5,936.53 5,932.92 5,932.92 25.0K
09:48 5,938.80 5,940.41 5,936.61 5,937.81 17.3K
09:49 5,935.30 5,935.30 5,930.23 5,934.80 24.3K
09:50 5,935.53 5,939.83 5,933.38 5,936.53 22.0K
09:51 5,933.96 5,933.96 5,927.57 5,931.42 20.7K
09:52 5,934.38 5,942.32 5,932.49 5,941.43 18.4K
09:53 5,942.20 5,949.22 5,942.20 5,947.64 26.0K
09:54 5,950.60 5,951.83 5,948.37 5,948.37 13.8K
09:55 5,944.50 5,945.43 5,943.12 5,944.81 11.0K
09:56 5,944.54 5,944.54 5,941.84 5,942.84 12.9K
09:57 5,941.71 5,942.88 5,941.38 5,941.38 11.6K
09:58 5,941.08 5,944.32 5,940.20 5,944.32 27.1K
09:59 5,944.06 5,944.06 5,942.51 5,943.57 40.1K
10:00 5,941.39 5,941.39 5,938.41 5,941.39 22.2K
10:01 5,943.48 5,943.48 5,932.24 5,932.24 65.2K
10:02 5,933.37 5,934.78 5,933.01 5,934.78 8.7K
10:03 5,938.52 5,948.38 5,938.52 5,948.38 40.1K
10:04 5,953.91 5,953.91 5,949.98 5,949.98 18.9K
10:05 5,949.08 5,955.97 5,949.08 5,955.97 10.4K
10:06 5,956.40 5,956.40 5,953.15 5,953.15 11.3K
10:07 5,952.15 5,952.15 5,949.01 5,949.01 8.7K
10:08 5,943.61 5,944.69 5,943.61 5,944.02 11.7K
10:09 5,944.81 5,944.81 5,942.50 5,942.50 13.9K
10:10 5,945.38 5,952.73 5,945.38 5,949.56 19.8K
10:11 5,949.56 5,950.31 5,946.22 5,950.31 20.9K
10:12 5,949.40 5,950.15 5,945.42 5,950.15 16.0K
10:13 5,950.15 5,951.60 5,950.15 5,950.17 12.9K
10:14 5,950.17 5,952.95 5,950.17 5,952.09 28.2K
10:15 5,952.77 5,954.93 5,952.77 5,954.16 14.6K
10:16 5,954.64 5,956.65 5,951.56 5,951.56 12.0K
10:17 5,951.22 5,955.89 5,951.22 5,955.89 9.3K
10:18 5,955.89 5,960.77 5,955.89 5,957.48 15.2K
10:19 5,958.93 5,959.83 5,958.80 5,958.80 26.2K
10:20 5,958.80 5,958.80 5,953.61 5,956.38 12.5K
10:21 5,957.77 5,958.57 5,956.59 5,958.57 11.2K
10:22 5,960.50 5,960.50 5,957.65 5,957.71 7.4K
10:23 5,953.95 5,957.66 5,953.95 5,957.66 18.0K
10:24 5,957.82 5,957.82 5,947.42 5,947.52 15.5K
10:25 5,947.52 5,947.52 5,944.81 5,945.52 12.6K
10:26 5,947.68 5,947.68 5,944.68 5,944.88 17.7K
10:27 5,946.18 5,952.15 5,946.18 5,952.15 8.2K
10:28 5,952.15 5,955.05 5,952.15 5,955.04 27.0K
10:29 5,958.26 5,958.26 5,955.57 5,955.57 18.7K
10:30 5,955.57 5,955.57 5,945.94 5,945.94 13.5K
10:31 5,945.94 5,945.94 5,935.90 5,935.90 26.9K
10:32 5,936.53 5,941.12 5,936.53 5,940.59 18.0K
10:33 5,940.13 5,941.82 5,940.13 5,941.82 17.5K
10:34 5,941.05 5,945.51 5,941.05 5,944.86 12.8K
10:35 5,948.93 5,948.93 5,945.88 5,945.88 7.9K
10:36 5,944.24 5,946.80 5,941.64 5,946.80 23.8K
10:37 5,945.12 5,946.08 5,945.12 5,946.08 5.3K
10:38 5,944.38 5,944.38 5,939.64 5,939.67 13.0K
10:39 5,943.28 5,949.31 5,943.28 5,949.31 10.9K
10:40 5,949.55 5,949.55 5,947.48 5,947.48 10.6K
10:41 5,948.67 5,948.67 5,945.04 5,945.04 24.8K
10:42 5,944.51 5,944.51 5,942.83 5,943.21 9.0K
10:43 5,941.90 5,941.90 5,938.00 5,938.05 27.6K
10:44 5,937.40 5,937.40 5,936.10 5,936.10 22.8K
10:45 5,935.55 5,937.06 5,930.62 5,937.06 28.4K
10:46 5,934.51 5,934.80 5,932.51 5,932.51 46.3K
10:47 5,932.69 5,932.69 5,927.54 5,928.24 15.7K
10:48 5,927.26 5,927.26 5,919.88 5,919.88 21.3K
10:49 5,921.29 5,921.29 5,918.13 5,918.13 16.3K
10:50 5,918.13 5,918.13 5,915.01 5,915.01 12.4K
10:51 5,915.16 5,917.56 5,909.46 5,909.46 27.4K
10:52 5,909.46 5,910.05 5,908.57 5,908.65 22.1K
10:53 5,908.65 5,908.70 5,907.11 5,907.11 9.2K
10:54 5,907.11 5,907.11 5,902.76 5,905.19 13.2K
10:55 5,902.77 5,902.77 5,900.88 5,900.88 21.2K
10:56 5,901.31 5,902.42 5,898.51 5,898.51 18.1K
10:57 5,893.84 5,893.84 5,890.33 5,890.33 16.8K
10:58 5,882.25 5,882.74 5,881.21 5,881.21 16.1K
10:59 5,885.04 5,885.04 5,882.61 5,882.61 15.8K
11:00 5,881.30 5,883.41 5,880.13 5,880.13 21.8K
11:01 5,880.13 5,883.33 5,880.13 5,883.33 12.9K
11:02 5,883.33 5,891.91 5,883.33 5,891.28 15.9K
11:03 5,891.28 5,891.28 5,889.50 5,889.50 12.3K
11:04 5,891.89 5,892.54 5,890.91 5,892.54 5.0K
11:05 5,892.48 5,892.48 5,887.04 5,887.04 12.9K
11:06 5,886.73 5,888.61 5,886.59 5,886.59 19.2K
11:07 5,887.58 5,887.62 5,884.43 5,887.62 11.6K
11:08 5,888.52 5,888.52 5,885.71 5,885.71 32.5K
11:09 5,886.99 5,886.99 5,883.67 5,883.67 13.6K
11:10 5,887.12 5,887.12 5,886.02 5,886.02 7.7K
11:11 5,881.21 5,881.95 5,879.04 5,879.04 21.9K
11:12 5,879.37 5,879.37 5,871.90 5,871.90 16.1K
11:13 5,871.00 5,872.26 5,867.85 5,870.43 15.7K
11:14 5,870.43 5,872.54 5,870.38 5,871.91 8.9K
11:15 5,870.13 5,870.39 5,868.73 5,870.39 8.0K
11:16 5,868.54 5,868.54 5,859.31 5,859.31 19.0K
11:17 5,859.34 5,859.34 5,853.81 5,853.81 13.8K
11:18 5,855.19 5,856.58 5,854.31 5,856.58 10.9K
11:19 5,859.41 5,864.22 5,859.41 5,864.22 16.1K
11:20 5,868.29 5,874.12 5,868.29 5,874.12 16.9K
11:21 5,876.29 5,876.80 5,876.29 5,876.68 9.3K
11:22 5,876.54 5,877.09 5,875.08 5,875.28 17.0K
11:23 5,874.38 5,874.38 5,865.21 5,865.21 21.7K
11:24 5,863.00 5,863.88 5,862.84 5,862.84 10.1K
11:25 5,862.84 5,862.84 5,861.24 5,861.64 14.8K
11:26 5,861.64 5,861.64 5,859.47 5,860.60 13.2K
11:27 5,860.60 5,861.65 5,858.67 5,858.67 11.5K
11:28 5,858.67 5,858.79 5,856.94 5,856.94 17.2K
11:29 5,856.94 5,856.94 5,853.11 5,853.11 10.4K
11:30 5,849.52 5,857.10 5,849.52 5,857.10 22.6K
11:31 5,856.88 5,857.51 5,856.88 5,857.51 15.3K
11:32 5,862.12 5,866.14 5,862.12 5,864.30 12.2K
11:33 5,871.23 5,876.66 5,871.23 5,876.66 15.2K
11:34 5,876.66 5,882.01 5,876.66 5,882.01 8.6K
11:35 5,882.01 5,882.01 5,879.55 5,879.55 13.5K
11:36 5,884.01 5,884.01 5,882.71 5,882.71 15.5K
11:37 5,882.71 5,889.16 5,882.71 5,888.98 10.7K
11:38 5,890.02 5,899.37 5,890.02 5,899.37 9.8K
11:39 5,899.37 5,899.37 5,897.60 5,897.60 9.3K
11:40 5,896.21 5,897.79 5,895.87 5,897.79 8.0K
11:41 5,900.55 5,902.10 5,899.53 5,899.53 17.1K
11:42 5,899.53 5,899.53 5,897.90 5,898.63 7.3K
11:43 5,898.63 5,900.44 5,898.63 5,898.92 4.2K
11:44 5,898.70 5,898.70 5,894.27 5,894.27 9.5K
11:45 5,894.14 5,896.57 5,894.14 5,896.47 6.6K
11:46 5,895.72 5,895.72 5,892.87 5,892.87 7.7K
11:47 5,891.79 5,894.21 5,891.79 5,894.21 10.2K
11:48 5,892.90 5,892.90 5,888.88 5,888.88 12.8K
11:49 5,888.66 5,888.66 5,883.23 5,883.23 7.8K
11:50 5,883.18 5,884.29 5,882.94 5,882.94 8.8K
11:51 5,882.29 5,882.42 5,882.29 5,882.42 8.9K
11:52 5,882.42 5,883.24 5,877.66 5,881.01 16.7K
11:53 5,880.80 5,880.88 5,880.74 5,880.88 5.8K
11:54 5,880.23 5,881.07 5,880.23 5,881.07 40.4K
11:55 5,881.97 5,881.97 5,880.67 5,880.67 14.8K
11:56 5,880.67 5,881.19 5,879.02 5,881.19 19.5K
11:57 5,881.19 5,883.73 5,881.19 5,883.73 11.9K
11:58 5,884.15 5,884.15 5,883.83 5,883.83 19.8K
11:59 5,883.63 5,885.10 5,882.44 5,885.10 18.6K
12:00 5,885.10 5,885.10 5,883.68 5,883.68 15.7K
12:01 5,883.01 5,885.35 5,880.25 5,884.93 16.8K
12:02 5,885.26 5,885.26 5,883.72 5,883.72 15.3K
12:03 5,886.13 5,891.26 5,886.13 5,891.26 9.6K
12:04 5,891.26 5,892.18 5,890.53 5,892.18 6.2K
12:05 5,892.18 5,896.96 5,892.18 5,896.96 8.8K
12:06 5,896.75 5,896.76 5,896.75 5,896.76 8.7K
12:07 5,894.96 5,894.96 5,894.71 5,894.87 13.4K
12:08 5,894.16 5,894.16 5,893.50 5,893.50 8.2K
12:09 5,892.58 5,895.17 5,892.58 5,894.36 9.6K
12:10 5,894.36 5,895.98 5,894.36 5,895.98 15.2K
12:11 5,895.98 5,897.12 5,895.98 5,897.12 8.3K
12:12 5,897.38 5,897.81 5,897.38 5,897.68 4.7K
12:13 5,897.35 5,897.41 5,896.96 5,897.02 6.0K
12:14 5,897.81 5,897.81 5,889.21 5,889.21 16.1K
12:15 5,889.21 5,889.21 5,886.43 5,886.43 21.9K
12:16 5,883.36 5,883.36 5,882.28 5,883.01 8.7K
12:17 5,883.84 5,883.84 5,880.42 5,880.42 11.8K
12:18 5,876.73 5,877.64 5,876.73 5,877.64 11.0K
12:19 5,879.99 5,880.99 5,879.15 5,880.99 7.9K
12:20 5,880.02 5,880.58 5,878.85 5,879.71 4.9K
12:21 5,879.35 5,881.31 5,879.35 5,881.31 8.1K
12:22 5,879.83 5,879.83 5,876.49 5,876.49 16.8K
12:23 5,874.00 5,874.18 5,873.65 5,873.65 5.4K
12:24 5,873.25 5,873.64 5,871.42 5,871.42 9.6K
12:25 5,872.25 5,872.50 5,872.25 5,872.29 7.5K
12:26 5,872.00 5,872.00 5,870.85 5,871.89 10.4K
12:27 5,872.29 5,874.05 5,872.29 5,874.05 15.6K
12:28 5,873.02 5,878.84 5,873.02 5,878.25 22.0K
12:29 5,879.54 5,880.97 5,879.54 5,880.97 13.0K
12:30 5,882.28 5,884.88 5,879.85 5,884.88 12.8K
12:31 5,886.71 5,886.71 5,868.94 5,868.94 30.2K
12:32 5,866.37 5,870.77 5,866.37 5,868.63 35.1K
12:33 5,870.11 5,874.49 5,870.11 5,872.28 7.0K
12:34 5,874.91 5,876.84 5,874.91 5,876.38 5.3K
12:35 5,875.46 5,875.46 5,871.80 5,871.80 10.3K
12:36 5,871.42 5,872.44 5,869.85 5,872.44 12.9K
12:37 5,868.71 5,868.71 5,863.45 5,863.45 9.5K
12:38 5,859.47 5,860.75 5,858.17 5,858.17 14.3K
12:39 5,858.94 5,858.94 5,856.61 5,856.61 5.7K
12:40 5,855.10 5,858.44 5,855.10 5,856.07 17.1K
12:41 5,854.05 5,854.05 5,851.84 5,852.03 12.8K
12:42 5,854.26 5,855.86 5,853.94 5,855.86 9.6K
12:43 5,855.52 5,855.52 5,853.11 5,853.11 11.4K
12:44 5,853.49 5,856.40 5,853.49 5,855.44 6.8K
12:45 5,855.88 5,855.88 5,854.42 5,855.70 8.3K
12:46 5,858.64 5,858.64 5,858.07 5,858.07 17.1K
12:47 5,859.37 5,859.37 5,853.30 5,853.30 10.8K
12:48 5,853.81 5,871.27 5,853.30 5,871.27 28.6K
12:49 5,870.81 5,870.81 5,867.14 5,867.14 27.7K
12:50 5,869.17 5,871.74 5,866.42 5,866.42 8.7K
12:51 5,863.62 5,867.89 5,863.62 5,866.74 10.6K
12:52 5,867.43 5,867.81 5,867.10 5,867.10 3.9K
12:53 5,866.79 5,866.79 5,861.02 5,861.02 10.2K
12:54 5,859.40 5,861.38 5,859.00 5,861.38 8.3K
12:55 5,860.87 5,862.81 5,860.63 5,862.18 5.5K
12:56 5,862.57 5,862.57 5,856.55 5,856.55 14.9K
12:57 5,851.88 5,851.88 5,847.17 5,848.15 22.4K
12:58 5,849.48 5,850.11 5,847.95 5,848.89 8.2K
12:59 5,849.20 5,849.20 5,846.31 5,846.58 7.2K
13:00 5,843.88 5,844.14 5,842.79 5,843.82 19.0K
13:01 5,839.23 5,839.23 5,834.17 5,834.30 15.7K
13:02 5,832.50 5,835.73 5,832.39 5,835.73 14.3K
13:03 5,833.58 5,836.62 5,833.58 5,836.62 11.5K
13:04 5,834.27 5,836.22 5,834.27 5,836.22 20.6K
13:05 5,837.99 5,841.93 5,837.99 5,841.93 24.4K
13:06 5,840.71 5,840.71 5,836.31 5,836.31 9.3K
13:07 5,834.90 5,834.90 5,829.36 5,829.36 12.5K
13:08 5,828.12 5,828.12 5,823.49 5,823.49 12.1K
13:09 5,818.52 5,818.52 5,815.22 5,815.22 23.3K
13:10 5,814.71 5,815.22 5,813.93 5,813.99 16.8K
13:11 5,814.12 5,817.10 5,813.31 5,813.31 9.9K
13:12 5,808.43 5,809.12 5,802.69 5,802.69 16.6K
13:13 5,803.08 5,806.62 5,803.08 5,805.97 20.1K
13:14 5,804.69 5,809.85 5,804.69 5,809.85 12.1K
13:15 5,811.69 5,821.04 5,811.69 5,821.04 18.7K
13:16 5,821.25 5,822.03 5,818.11 5,818.11 15.8K
13:17 5,822.13 5,822.42 5,820.23 5,822.42 12.7K
13:18 5,823.98 5,823.98 5,821.75 5,823.19 13.5K
13:19 5,818.44 5,822.33 5,815.75 5,815.75 35.2K
13:20 5,813.60 5,813.60 5,810.03 5,810.03 12.6K
13:21 5,807.61 5,807.61 5,806.23 5,806.23 15.8K
13:22 5,809.69 5,809.69 5,805.75 5,805.75 20.5K
13:23 5,805.88 5,809.13 5,805.65 5,809.13 12.1K
13:24 5,805.94 5,805.94 5,803.62 5,803.62 17.5K
13:25 5,804.32 5,805.04 5,803.96 5,803.96 13.8K
13:26 5,804.79 5,808.07 5,804.79 5,806.47 9.8K
13:27 5,805.76 5,806.61 5,805.76 5,805.88 7.2K
13:28 5,797.61 5,797.96 5,795.71 5,796.47 26.3K
13:29 5,794.69 5,797.32 5,794.69 5,795.53 33.9K
13:30 5,796.35 5,797.69 5,795.60 5,797.04 8.1K
13:31 5,792.26 5,792.26 5,788.45 5,788.45 10.6K
13:32 5,788.27 5,790.11 5,787.50 5,789.20 24.5K
13:33 5,789.81 5,789.81 5,788.29 5,788.39 11.8K
13:34 5,790.31 5,790.42 5,788.63 5,788.63 10.3K
13:35 5,787.87 5,807.88 5,787.61 5,807.88 52.9K
13:36 5,807.28 5,807.28 5,802.00 5,802.00 23.0K
13:37 5,798.07 5,801.62 5,798.07 5,799.82 13.8K
13:38 5,795.26 5,807.49 5,795.26 5,807.49 27.6K
13:39 5,804.47 5,806.92 5,804.01 5,806.92 20.9K
13:40 5,807.75 5,810.72 5,807.75 5,810.19 22.1K
13:41 5,812.31 5,815.83 5,812.31 5,815.83 22.7K
13:42 5,821.12 5,823.04 5,817.72 5,823.04 23.6K
13:43 5,820.50 5,832.50 5,820.50 5,832.50 37.0K
13:44 5,829.35 5,829.35 5,825.83 5,828.31 12.3K
13:45 5,826.30 5,826.69 5,823.36 5,823.93 8.6K
13:46 5,820.99 5,821.18 5,813.69 5,813.69 20.5K
13:47 5,813.68 5,813.68 5,812.44 5,812.44 21.5K
13:48 5,812.44 5,812.44 5,805.16 5,805.16 9.4K
13:49 5,806.67 5,806.92 5,804.35 5,804.35 11.2K
13:50 5,805.07 5,805.07 5,796.08 5,797.00 18.1K
13:51 5,798.82 5,803.12 5,798.82 5,800.96 13.4K
13:52 5,800.02 5,803.19 5,798.27 5,803.19 9.2K
13:53 5,805.34 5,806.11 5,802.98 5,802.98 11.8K
13:54 5,802.27 5,802.27 5,801.23 5,801.23 5.4K
13:55 5,798.74 5,798.74 5,796.38 5,798.65 38.4K
13:56 5,800.44 5,801.03 5,800.38 5,800.38 10.6K
13:57 5,802.58 5,803.29 5,802.18 5,802.64 9.5K
13:58 5,800.52 5,804.48 5,800.29 5,800.29 16.5K
13:59 5,800.23 5,801.99 5,800.23 5,801.70 12.4K
14:00 5,802.11 5,802.18 5,800.88 5,800.88 11.0K
14:01 5,799.23 5,802.31 5,799.23 5,801.83 17.2K
14:02 5,799.60 5,805.39 5,799.60 5,805.39 12.0K
14:03 5,803.99 5,805.44 5,803.54 5,805.44 8.0K
14:04 5,803.90 5,804.65 5,802.47 5,802.47 12.6K
14:05 5,799.01 5,799.01 5,796.94 5,797.12 17.2K
14:06 5,795.48 5,795.48 5,789.65 5,790.19 24.6K
14:07 5,790.19 5,790.19 5,785.57 5,785.57 13.9K
14:08 5,788.65 5,788.65 5,786.65 5,786.65 21.9K
14:09 5,786.92 5,786.92 5,785.30 5,786.46 15.6K
14:10 5,787.22 5,789.00 5,787.22 5,787.48 9.8K
14:11 5,786.25 5,786.25 5,783.21 5,783.21 13.0K
14:12 5,783.41 5,784.69 5,783.40 5,784.69 11.2K
14:13 5,783.69 5,783.69 5,779.57 5,779.72 35.0K
14:14 5,778.58 5,779.59 5,778.57 5,779.01 20.7K
14:15 5,779.01 5,780.34 5,778.50 5,780.34 30.2K
14:16 5,781.53 5,782.97 5,780.02 5,782.03 16.6K
14:17 5,784.09 5,790.84 5,784.09 5,790.84 21.3K
14:18 5,790.94 5,790.94 5,787.69 5,788.15 12.4K
14:19 5,789.49 5,795.99 5,789.49 5,795.99 10.3K
14:20 5,795.96 5,795.96 5,792.14 5,792.14 9.4K
14:21 5,792.20 5,792.73 5,791.80 5,791.80 14.3K
14:22 5,791.16 5,791.16 5,788.06 5,788.06 9.2K
14:23 5,787.57 5,790.19 5,787.57 5,789.42 8.3K
14:24 5,786.92 5,786.92 5,785.65 5,786.60 9.4K
14:25 5,789.59 5,789.59 5,785.31 5,785.31 12.5K
14:26 5,783.83 5,783.83 5,778.74 5,780.28 12.9K
14:27 5,777.76 5,779.64 5,775.80 5,775.80 16.1K
14:28 5,774.83 5,774.83 5,773.66 5,773.77 23.8K
14:29 5,772.28 5,772.28 5,768.23 5,768.35 24.6K
14:30 5,765.12 5,821.89 5,765.12 5,821.89 59.0K
14:31 5,818.39 5,818.39 5,802.93 5,802.93 41.1K
14:32 5,795.87 5,797.08 5,791.91 5,791.91 22.2K
14:33 5,795.20 5,795.20 5,787.65 5,788.37 13.6K
14:34 5,788.31 5,788.31 5,778.50 5,780.44 17.1K
14:35 5,777.80 5,777.80 5,765.98 5,765.98 29.8K
14:36 5,761.84 5,767.11 5,760.18 5,767.11 29.9K
14:37 5,768.10 5,768.10 5,765.96 5,766.66 18.9K
14:38 5,764.34 5,768.32 5,764.34 5,768.32 20.4K
14:39 5,767.77 5,767.77 5,764.71 5,764.71 19.0K
14:40 5,764.58 5,764.58 5,762.74 5,763.22 20.0K
14:41 5,762.46 5,762.46 5,761.58 5,761.58 11.6K
14:42 5,760.43 5,760.43 5,758.30 5,758.75 18.2K
14:43 5,757.80 5,757.80 5,754.90 5,754.90 15.7K
14:44 5,757.20 5,757.20 5,751.78 5,751.78 19.1K
14:45 5,752.81 5,755.89 5,752.04 5,755.89 12.8K
14:46 5,756.54 5,761.11 5,756.54 5,761.11 29.9K
14:47 5,757.88 5,757.88 5,753.50 5,753.50 18.2K
14:48 5,752.94 5,756.95 5,752.94 5,756.95 15.9K
14:49 5,757.26 5,764.26 5,757.26 5,763.44 15.4K
14:50 5,763.95 5,765.05 5,762.72 5,765.05 13.2K
14:51 5,764.24 5,764.24 5,761.37 5,762.61 14.4K
14:52 5,762.80 5,762.80 5,759.73 5,762.18 27.0K
14:53 5,762.95 5,766.09 5,759.67 5,759.67 16.9K
14:54 5,759.67 5,759.67 5,756.85 5,757.33 10.5K
14:55 5,758.09 5,758.09 5,756.62 5,756.62 19.4K
14:56 5,755.73 5,755.73 5,751.51 5,754.15 35.7K
14:57 5,753.77 5,758.60 5,753.77 5,757.55 10.9K
14:58 5,757.53 5,757.53 5,755.36 5,756.21 18.5K
14:59 5,757.11 5,757.11 5,752.11 5,752.11 20.8K
15:00 5,752.28 5,753.06 5,751.60 5,753.06 18.3K
15:01 5,750.92 5,752.38 5,750.42 5,752.04 19.9K
15:02 5,751.54 5,752.34 5,751.09 5,751.88 18.7K
15:03 5,752.72 5,756.41 5,752.72 5,755.38 11.3K
15:04 5,754.41 5,754.41 5,751.61 5,751.61 12.5K
15:05 5,749.61 5,750.33 5,748.93 5,748.98 19.0K
15:06 5,748.08 5,748.08 5,745.78 5,746.68 38.9K
15:07 5,744.82 5,744.82 5,743.03 5,743.68 38.8K
15:08 5,743.94 5,743.94 5,741.97 5,741.97 26.5K
15:09 5,742.44 5,742.82 5,739.66 5,739.66 20.0K
15:10 5,739.91 5,741.79 5,738.57 5,741.79 39.3K
15:11 5,742.05 5,745.13 5,742.05 5,743.40 33.3K
15:12 5,743.20 5,743.23 5,742.35 5,742.35 22.1K
15:13 5,743.55 5,743.55 5,733.30 5,733.30 44.0K
15:14 5,730.09 5,730.09 5,725.71 5,725.71 27.1K
15:15 5,725.73 5,726.96 5,725.72 5,726.96 23.7K
15:16 5,725.08 5,726.02 5,721.83 5,721.83 16.5K
15:17 5,719.22 5,719.22 5,714.19 5,714.19 34.8K
15:18 5,712.03 5,723.00 5,712.03 5,723.00 27.6K
15:19 5,724.18 5,724.18 5,715.53 5,715.53 40.4K
15:20 5,717.57 5,722.75 5,717.57 5,722.75 20.0K
15:21 5,725.65 5,734.59 5,725.65 5,734.59 40.9K
15:22 5,737.44 5,737.44 5,732.62 5,732.62 29.4K
15:23 5,733.05 5,735.08 5,733.05 5,735.08 26.4K
15:24 5,739.66 5,740.41 5,738.11 5,740.41 28.2K
15:25 5,743.89 5,750.08 5,743.89 5,749.89 26.9K
15:26 5,752.43 5,753.15 5,748.23 5,748.23 25.7K
15:27 5,749.92 5,754.94 5,749.92 5,754.94 23.1K
15:28 5,757.35 5,757.35 5,754.70 5,754.89 28.9K
15:29 5,758.58 5,758.58 5,756.67 5,756.67 22.5K
15:30 5,757.57 5,757.57 5,751.26 5,751.26 21.7K
15:31 5,751.78 5,751.78 5,742.56 5,742.56 28.2K
15:32 5,743.86 5,745.22 5,742.63 5,745.22 23.6K
15:33 5,743.31 5,745.26 5,741.90 5,741.90 22.3K
15:34 5,741.54 5,744.89 5,741.54 5,744.89 17.3K
15:35 5,741.99 5,741.99 5,733.83 5,733.83 27.1K
15:36 5,733.76 5,733.76 5,733.20 5,733.21 23.5K
15:37 5,731.60 5,732.72 5,728.75 5,728.75 41.2K
15:38 5,727.48 5,727.48 5,726.86 5,726.86 30.0K
15:39 5,725.70 5,725.70 5,723.11 5,724.77 44.1K
15:40 5,724.77 5,731.46 5,723.77 5,731.46 31.6K
15:41 5,734.53 5,734.53 5,733.64 5,734.21 33.8K
15:42 5,735.95 5,736.90 5,732.18 5,732.18 23.7K
15:43 5,730.24 5,732.07 5,730.24 5,732.07 48.8K
15:44 5,732.26 5,732.26 5,725.10 5,725.10 57.0K
15:45 5,725.10 5,731.81 5,725.10 5,731.81 43.2K
15:46 5,728.72 5,730.19 5,723.32 5,723.32 37.3K
15:47 5,724.69 5,726.14 5,723.68 5,723.68 25.7K
15:48 5,726.28 5,726.28 5,724.61 5,724.61 47.3K
15:49 5,723.94 5,725.27 5,723.39 5,723.39 35.6K
15:50 5,731.12 5,750.20 5,731.12 5,748.16 127.6K
15:51 5,748.16 5,752.58 5,748.16 5,752.58 44.0K
15:52 5,752.58 5,756.22 5,752.58 5,756.22 74.4K
15:53 5,757.89 5,757.89 5,754.38 5,754.38 91.7K
15:54 5,754.38 5,757.39 5,754.38 5,756.75 134.6K
15:55 5,753.80 5,764.91 5,753.80 5,764.91 146.9K
15:56 5,764.91 5,782.40 5,764.91 5,782.40 85.2K
15:57 5,781.36 5,782.00 5,781.29 5,781.29 134.8K
15:58 5,779.22 5,779.22 5,776.05 5,776.05 123.9K
15:59 5,776.05 5,778.46 5,776.05 5,778.46 104.2K
16:00 5,771.52 5,771.52 5,771.52 5,771.52 7,604.5K
16:01 5,771.52 5,771.52 5,771.52 5,771.52 942.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし