S

TRGSPTS30
🏛️ カナダ →
6,681.44
最終更新: 2025-10-02
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 6,305.91 6,305.91 6,284.09 6,285.32 78.4K
09:31 6,283.39 6,286.14 6,283.39 6,284.98 5.1K
09:32 6,282.67 6,282.67 6,277.88 6,280.51 19.2K
09:33 6,280.64 6,283.43 6,280.48 6,283.43 11.3K
09:34 6,282.73 6,282.79 6,281.15 6,281.15 5.7K
09:35 6,278.39 6,279.81 6,271.50 6,279.81 15.0K
09:36 6,280.19 6,282.48 6,276.07 6,276.07 9.4K
09:37 6,276.19 6,276.19 6,267.86 6,267.86 13.1K
09:38 6,267.09 6,268.50 6,267.09 6,268.50 4.5K
09:39 6,266.84 6,268.64 6,266.29 6,266.29 5.8K
09:40 6,265.45 6,269.80 6,265.20 6,269.71 13.0K
09:41 6,268.67 6,268.67 6,261.70 6,261.70 9.0K
09:42 6,261.06 6,261.11 6,259.97 6,259.97 7.2K
09:43 6,259.73 6,259.73 6,257.03 6,257.03 8.8K
09:44 6,257.64 6,258.52 6,257.64 6,258.52 11.4K
09:45 6,256.34 6,260.35 6,255.70 6,259.97 9.7K
09:46 6,261.52 6,261.76 6,261.10 6,261.76 6.4K
09:47 6,260.80 6,260.80 6,258.94 6,258.99 11.7K
09:48 6,259.44 6,262.50 6,259.16 6,262.50 11.2K
09:49 6,263.07 6,269.96 6,263.07 6,269.76 12.0K
09:50 6,268.48 6,268.48 6,266.96 6,266.96 29.5K
09:51 6,267.13 6,267.13 6,265.28 6,265.28 11.2K
09:52 6,264.90 6,265.93 6,264.03 6,264.03 18.6K
09:53 6,263.07 6,263.07 6,261.34 6,261.34 19.2K
09:54 6,259.71 6,259.71 6,256.56 6,256.56 17.3K
09:55 6,256.56 6,257.51 6,256.56 6,257.26 7.3K
09:56 6,257.26 6,257.26 6,255.39 6,255.39 15.1K
09:57 6,255.29 6,256.04 6,254.90 6,255.80 7.7K
09:58 6,252.35 6,253.19 6,252.35 6,253.19 7.1K
09:59 6,253.13 6,254.39 6,253.13 6,253.85 12.2K
10:00 6,254.25 6,258.14 6,254.25 6,258.14 28.0K
10:01 6,258.10 6,262.87 6,258.10 6,262.87 26.9K
10:02 6,262.17 6,262.31 6,261.69 6,261.69 10.8K
10:03 6,261.81 6,262.00 6,261.48 6,261.48 16.7K
10:04 6,262.59 6,264.67 6,261.71 6,264.67 13.3K
10:05 6,263.23 6,266.28 6,263.23 6,266.28 10.0K
10:06 6,268.91 6,269.46 6,268.15 6,268.24 10.5K
10:07 6,268.08 6,268.55 6,266.47 6,266.47 7.3K
10:08 6,264.47 6,267.39 6,264.47 6,267.39 14.6K
10:09 6,269.70 6,272.65 6,269.70 6,272.65 13.0K
10:10 6,272.49 6,272.49 6,270.60 6,270.60 6.3K
10:11 6,268.03 6,270.34 6,268.03 6,270.34 12.3K
10:12 6,270.73 6,274.85 6,270.73 6,274.85 13.6K
10:13 6,274.94 6,278.65 6,274.94 6,278.65 6.5K
10:14 6,278.27 6,281.07 6,278.27 6,281.07 6.7K
10:15 6,281.64 6,281.64 6,276.88 6,276.88 21.6K
10:16 6,278.56 6,278.58 6,277.61 6,277.61 8.0K
10:17 6,278.08 6,281.25 6,278.08 6,281.25 6.9K
10:18 6,281.13 6,282.61 6,281.13 6,282.20 8.8K
10:19 6,283.22 6,286.18 6,283.22 6,286.18 11.1K
10:20 6,286.47 6,286.68 6,285.65 6,286.68 12.4K
10:21 6,286.41 6,287.31 6,286.41 6,287.31 26.5K
10:22 6,286.39 6,287.67 6,286.39 6,287.28 13.2K
10:23 6,287.79 6,289.86 6,287.79 6,289.86 19.6K
10:24 6,289.90 6,292.70 6,289.90 6,292.70 13.2K
10:25 6,292.31 6,292.31 6,290.58 6,290.58 18.1K
10:26 6,291.35 6,293.24 6,291.35 6,293.24 19.2K
10:27 6,293.05 6,293.29 6,292.68 6,292.68 14.4K
10:28 6,292.08 6,292.08 6,291.25 6,292.00 11.5K
10:29 6,292.00 6,292.39 6,291.28 6,292.39 7.4K
10:30 6,291.88 6,296.34 6,291.88 6,296.34 12.6K
10:31 6,296.48 6,296.48 6,296.01 6,296.01 32.6K
10:32 6,296.40 6,296.40 6,294.74 6,294.74 7.1K
10:33 6,294.47 6,294.63 6,294.35 6,294.63 7.2K
10:34 6,294.63 6,294.63 6,292.15 6,292.15 8.4K
10:35 6,292.15 6,292.15 6,288.36 6,288.36 9.7K
10:36 6,289.06 6,289.19 6,288.86 6,289.13 3.7K
10:37 6,289.13 6,289.13 6,288.74 6,289.01 6.3K
10:38 6,287.96 6,288.22 6,287.25 6,288.09 6.0K
10:39 6,287.83 6,289.09 6,287.83 6,288.58 6.3K
10:40 6,288.42 6,288.42 6,288.02 6,288.02 8.7K
10:41 6,287.38 6,287.38 6,286.37 6,286.37 9.7K
10:42 6,286.49 6,286.49 6,284.97 6,285.36 8.0K
10:43 6,284.67 6,284.67 6,283.87 6,283.87 6.4K
10:44 6,284.57 6,287.55 6,284.57 6,286.91 23.7K
10:45 6,287.03 6,287.22 6,284.61 6,284.61 15.9K
10:46 6,284.79 6,284.79 6,283.65 6,283.65 5.1K
10:47 6,283.37 6,284.45 6,282.40 6,282.40 10.1K
10:48 6,282.19 6,282.19 6,280.69 6,280.82 6.0K
10:49 6,281.95 6,281.95 6,280.02 6,280.02 6.9K
10:50 6,281.20 6,281.71 6,280.03 6,280.03 7.0K
10:51 6,277.78 6,277.78 6,274.58 6,274.64 10.0K
10:52 6,274.35 6,275.89 6,274.16 6,275.89 5.0K
10:53 6,280.03 6,287.35 6,280.03 6,286.10 33.7K
10:54 6,286.10 6,287.59 6,286.10 6,287.59 6.0K
10:55 6,286.77 6,286.77 6,285.19 6,285.28 12.0K
10:56 6,285.10 6,285.38 6,283.41 6,283.41 7.0K
10:57 6,283.41 6,285.16 6,283.41 6,285.16 4.4K
10:58 6,286.95 6,286.95 6,285.90 6,286.21 12.6K
10:59 6,287.05 6,287.48 6,287.05 6,287.48 13.5K
11:00 6,284.89 6,285.15 6,284.51 6,285.15 12.0K
11:01 6,285.80 6,285.80 6,284.45 6,285.22 13.1K
11:02 6,285.60 6,285.60 6,284.95 6,284.95 8.3K
11:03 6,284.83 6,284.83 6,283.67 6,283.67 4.8K
11:04 6,283.28 6,283.98 6,282.90 6,283.98 4.8K
11:05 6,283.98 6,284.53 6,283.98 6,284.41 5.6K
11:06 6,284.41 6,284.41 6,283.91 6,283.91 1.8K
11:07 6,283.70 6,284.73 6,283.06 6,284.73 4.6K
11:08 6,284.51 6,285.53 6,283.66 6,283.66 25.1K
11:09 6,283.66 6,284.79 6,283.66 6,284.79 3.4K
11:10 6,285.36 6,285.56 6,285.31 6,285.31 7.9K
11:11 6,285.31 6,286.12 6,285.25 6,286.12 2.9K
11:12 6,286.28 6,286.41 6,285.77 6,286.41 4.8K
11:13 6,287.18 6,287.86 6,287.18 6,287.63 4.2K
11:14 6,286.64 6,287.38 6,286.64 6,287.38 4.9K
11:15 6,286.56 6,286.56 6,284.33 6,285.07 11.3K
11:16 6,284.91 6,284.91 6,284.53 6,284.85 3.8K
11:17 6,285.36 6,285.64 6,285.36 6,285.64 3.0K
11:18 6,285.77 6,285.77 6,285.45 6,285.45 2.4K
11:19 6,285.45 6,286.21 6,285.45 6,286.21 3.4K
11:20 6,286.78 6,286.78 6,286.23 6,286.23 9.8K
11:21 6,288.40 6,289.87 6,288.40 6,289.55 6.7K
11:22 6,288.40 6,288.40 6,288.03 6,288.03 11.4K
11:23 6,287.02 6,287.02 6,285.96 6,286.54 7.2K
11:24 6,286.54 6,286.54 6,285.47 6,285.47 5.4K
11:25 6,285.47 6,285.47 6,284.56 6,284.56 3.3K
11:26 6,284.81 6,284.87 6,283.76 6,283.76 9.8K
11:27 6,283.70 6,283.70 6,282.74 6,282.74 2.7K
11:28 6,282.51 6,285.97 6,282.51 6,285.97 11.8K
11:29 6,286.46 6,286.46 6,285.47 6,285.86 8.8K
11:30 6,285.47 6,285.67 6,285.18 6,285.18 16.8K
11:31 6,285.18 6,285.18 6,284.33 6,284.33 7.2K
11:32 6,284.87 6,285.44 6,284.87 6,285.44 20.0K
11:33 6,285.44 6,286.01 6,285.25 6,286.01 6.6K
11:34 6,286.01 6,286.01 6,285.34 6,285.34 8.8K
11:35 6,286.31 6,286.41 6,286.25 6,286.41 12.0K
11:36 6,285.10 6,286.05 6,285.10 6,286.05 10.6K
11:37 6,285.34 6,285.34 6,284.74 6,284.74 4.1K
11:38 6,284.37 6,284.42 6,283.58 6,284.42 14.6K
11:39 6,284.54 6,284.93 6,284.54 6,284.80 3.0K
11:40 6,285.21 6,285.99 6,285.21 6,285.99 11.3K
11:41 6,286.31 6,286.48 6,286.00 6,286.05 16.1K
11:42 6,285.67 6,285.67 6,284.10 6,284.16 13.5K
11:43 6,284.04 6,284.04 6,283.22 6,283.22 1.9K
11:44 6,283.61 6,286.71 6,283.61 6,285.47 20.9K
11:45 6,285.66 6,285.66 6,284.78 6,284.78 17.0K
11:46 6,284.78 6,284.78 6,284.04 6,284.23 3.5K
11:47 6,284.23 6,284.99 6,284.23 6,284.69 8.1K
11:48 6,284.69 6,284.69 6,284.24 6,284.24 2.4K
11:49 6,284.24 6,284.69 6,284.24 6,284.49 3.0K
11:50 6,284.49 6,286.47 6,284.49 6,285.91 7.3K
11:51 6,285.84 6,286.21 6,285.66 6,285.66 6.2K
11:52 6,285.66 6,285.98 6,285.66 6,285.79 7.8K
11:53 6,285.94 6,286.30 6,284.86 6,284.86 4.5K
11:54 6,283.91 6,285.04 6,283.85 6,285.04 6.1K
11:55 6,284.89 6,285.06 6,284.58 6,285.06 5.9K
11:56 6,285.17 6,286.74 6,284.97 6,286.74 2.1K
11:57 6,287.35 6,287.35 6,285.95 6,285.95 9.7K
11:58 6,284.68 6,284.68 6,282.89 6,283.26 7.5K
11:59 6,284.03 6,284.16 6,283.78 6,283.78 4.0K
12:00 6,283.78 6,284.45 6,283.66 6,284.19 36.9K
12:01 6,284.19 6,284.19 6,283.81 6,284.01 10.7K
12:02 6,283.25 6,283.25 6,282.57 6,282.57 4.2K
12:03 6,283.15 6,283.59 6,283.15 6,283.59 3.2K
12:04 6,282.48 6,283.13 6,282.48 6,283.13 5.3K
12:05 6,283.13 6,283.30 6,282.99 6,283.30 6.8K
12:06 6,283.95 6,284.97 6,283.95 6,284.97 10.4K
12:07 6,284.50 6,285.07 6,284.50 6,284.62 15.7K
12:08 6,284.81 6,284.81 6,283.90 6,283.90 1.2K
12:09 6,283.90 6,284.48 6,283.90 6,284.29 4.9K
12:10 6,284.17 6,284.17 6,282.98 6,282.98 16.9K
12:11 6,282.53 6,282.53 6,281.76 6,282.02 5.1K
12:12 6,281.64 6,281.96 6,281.01 6,281.96 3.5K
12:13 6,282.07 6,282.07 6,280.71 6,280.71 10.1K
12:14 6,280.51 6,281.02 6,279.89 6,281.02 10.1K
12:15 6,280.70 6,280.70 6,280.25 6,280.64 11.0K
12:16 6,280.58 6,282.77 6,280.58 6,282.14 3.9K
12:17 6,281.75 6,281.75 6,280.29 6,281.44 6.7K
12:18 6,281.32 6,281.32 6,280.83 6,280.83 2.1K
12:19 6,280.62 6,280.75 6,280.36 6,280.75 2.5K
12:20 6,281.08 6,281.61 6,280.84 6,281.39 8.4K
12:21 6,281.40 6,282.32 6,281.40 6,282.32 4.6K
12:22 6,281.80 6,282.10 6,281.80 6,282.10 10.6K
12:23 6,281.42 6,281.42 6,281.01 6,281.01 5.4K
12:24 6,281.01 6,281.26 6,280.87 6,280.87 3.0K
12:25 6,280.49 6,281.44 6,280.36 6,281.44 7.0K
12:26 6,281.20 6,281.20 6,278.77 6,278.77 6.4K
12:27 6,278.77 6,279.48 6,278.77 6,279.15 6.2K
12:28 6,279.57 6,281.03 6,279.57 6,280.17 4.4K
12:29 6,280.17 6,280.51 6,280.17 6,280.51 4.6K
12:30 6,280.13 6,280.13 6,279.64 6,279.83 3.7K
12:31 6,279.81 6,279.81 6,277.54 6,277.54 6.6K
12:32 6,277.74 6,277.74 6,276.97 6,276.97 4.4K
12:33 6,277.10 6,277.36 6,277.10 6,277.36 4.5K
12:34 6,276.61 6,277.38 6,276.61 6,277.38 7.7K
12:35 6,277.38 6,277.38 6,276.93 6,276.93 2.4K
12:36 6,276.54 6,276.54 6,276.23 6,276.23 4.4K
12:37 6,275.98 6,279.53 6,275.98 6,279.53 6.8K
12:38 6,279.53 6,280.04 6,279.53 6,280.04 2.7K
12:39 6,280.04 6,280.19 6,279.91 6,280.19 4.4K
12:40 6,280.29 6,280.49 6,278.60 6,278.60 9.3K
12:41 6,278.60 6,280.97 6,278.55 6,280.97 18.9K
12:42 6,281.17 6,282.55 6,281.17 6,281.81 13.1K
12:43 6,281.92 6,281.92 6,279.44 6,280.10 20.1K
12:44 6,280.29 6,281.25 6,280.29 6,281.06 4.5K
12:45 6,280.79 6,281.08 6,280.79 6,281.08 3.7K
12:46 6,281.14 6,281.14 6,280.66 6,280.66 3.0K
12:47 6,280.92 6,280.92 6,278.56 6,278.56 11.7K
12:48 6,278.56 6,278.56 6,278.44 6,278.44 0.9K
12:49 6,278.31 6,278.88 6,278.31 6,278.69 6.0K
12:50 6,278.69 6,278.77 6,278.63 6,278.77 1.5K
12:51 6,278.96 6,278.96 6,278.26 6,278.26 5.8K
12:52 6,278.26 6,278.58 6,277.79 6,277.79 9.0K
12:53 6,277.79 6,277.79 6,277.58 6,277.58 2.6K
12:54 6,277.58 6,277.58 6,277.39 6,277.39 4.3K
12:55 6,277.49 6,277.79 6,277.34 6,277.79 3.7K
12:56 6,277.79 6,277.79 6,277.79 6,277.79 1.3K
12:57 6,278.29 6,278.29 6,277.64 6,277.64 9.6K
12:58 6,277.64 6,277.76 6,277.62 6,277.62 18.2K
12:59 6,277.05 6,277.19 6,275.87 6,277.19 13.5K
13:00 6,277.09 6,277.09 6,276.66 6,276.86 8.2K
13:01 6,276.25 6,276.83 6,276.25 6,276.60 2.7K
13:02 6,276.20 6,276.39 6,276.20 6,276.27 5.6K
13:03 6,276.27 6,276.75 6,274.95 6,274.95 12.3K
13:04 6,274.70 6,274.70 6,273.41 6,273.41 5.0K
13:05 6,273.41 6,273.41 6,271.74 6,271.74 5.7K
13:06 6,271.19 6,271.19 6,270.33 6,270.33 7.0K
13:07 6,269.94 6,270.06 6,269.35 6,269.86 3.5K
13:08 6,269.86 6,270.61 6,269.80 6,269.80 4.6K
13:09 6,269.90 6,269.90 6,269.39 6,269.66 5.2K
13:10 6,269.66 6,269.66 6,266.07 6,266.07 11.9K
13:11 6,263.26 6,263.26 6,262.37 6,262.61 8.5K
13:12 6,263.00 6,263.00 6,262.23 6,262.23 6.1K
13:13 6,262.30 6,262.30 6,260.71 6,260.71 8.1K
13:14 6,260.14 6,260.52 6,259.22 6,259.22 7.8K
13:15 6,259.29 6,261.13 6,259.29 6,261.13 14.8K
13:16 6,261.32 6,261.32 6,260.13 6,260.13 5.7K
13:17 6,259.62 6,260.01 6,259.62 6,259.62 7.8K
13:18 6,259.53 6,260.96 6,259.53 6,260.96 4.4K
13:19 6,260.96 6,262.18 6,260.57 6,262.18 9.3K
13:20 6,262.06 6,262.81 6,262.06 6,262.81 3.2K
13:21 6,262.81 6,263.41 6,262.81 6,263.41 1.1K
13:22 6,263.41 6,263.50 6,263.38 6,263.38 3.8K
13:23 6,263.38 6,263.39 6,262.88 6,263.39 4.4K
13:24 6,263.39 6,263.63 6,263.39 6,263.63 1.4K
13:25 6,265.23 6,265.86 6,265.23 6,265.86 4.5K
13:26 6,265.32 6,266.23 6,265.28 6,266.23 4.6K
13:27 6,266.51 6,267.01 6,266.51 6,266.63 4.4K
13:28 6,266.61 6,269.17 6,266.61 6,269.17 4.7K
13:29 6,269.17 6,269.17 6,267.62 6,267.62 6.8K
13:30 6,267.62 6,268.15 6,267.62 6,268.15 6.8K
13:31 6,267.70 6,268.29 6,267.70 6,267.91 12.4K
13:32 6,268.04 6,268.25 6,268.04 6,268.25 2.9K
13:33 6,268.25 6,269.56 6,268.25 6,268.36 11.9K
13:34 6,268.36 6,269.03 6,268.36 6,269.03 2.2K
13:35 6,269.49 6,270.44 6,269.49 6,270.12 9.0K
13:36 6,270.31 6,272.16 6,270.31 6,272.16 5.3K
13:37 6,272.16 6,272.16 6,272.16 6,272.16 0.0K
13:38 6,272.08 6,273.48 6,272.08 6,273.12 5.0K
13:39 6,272.73 6,272.73 6,272.14 6,272.14 4.5K
13:40 6,271.63 6,271.89 6,271.32 6,271.89 11.9K
13:41 6,271.37 6,272.50 6,271.37 6,272.50 5.7K
13:42 6,272.90 6,273.16 6,272.90 6,273.16 7.1K
13:43 6,272.82 6,275.62 6,272.82 6,275.62 7.8K
13:44 6,276.29 6,276.56 6,276.04 6,276.04 6.8K
13:45 6,276.17 6,276.56 6,275.13 6,275.13 8.3K
13:46 6,275.58 6,276.66 6,275.58 6,276.66 4.0K
13:47 6,276.66 6,276.66 6,276.41 6,276.41 6.9K
13:48 6,276.23 6,276.62 6,276.23 6,276.36 4.5K
13:49 6,276.62 6,277.20 6,276.62 6,277.20 13.6K
13:50 6,277.78 6,277.78 6,277.05 6,277.66 26.7K
13:51 6,277.68 6,277.68 6,277.53 6,277.53 11.1K
13:52 6,277.59 6,278.07 6,277.59 6,278.07 25.4K
13:53 6,279.53 6,279.62 6,279.53 6,279.62 18.7K
13:54 6,279.60 6,279.62 6,279.60 6,279.62 5.9K
13:55 6,280.17 6,280.17 6,280.04 6,280.04 12.0K
13:56 6,280.04 6,280.04 6,279.90 6,279.90 5.3K
13:57 6,278.90 6,278.90 6,278.03 6,278.34 12.8K
13:58 6,278.46 6,279.53 6,278.46 6,279.53 8.7K
13:59 6,280.00 6,280.00 6,279.68 6,279.75 5.6K
14:00 6,280.17 6,280.30 6,279.69 6,279.69 20.7K
14:01 6,279.69 6,279.69 6,278.60 6,278.60 4.0K
14:02 6,278.41 6,278.41 6,277.74 6,277.74 9.6K
14:03 6,278.85 6,279.84 6,278.85 6,279.84 8.2K
14:04 6,280.19 6,280.19 6,279.08 6,279.08 25.5K
14:05 6,279.30 6,280.20 6,279.30 6,279.76 25.4K
14:06 6,279.89 6,279.89 6,279.23 6,279.56 8.8K
14:07 6,279.56 6,295.21 6,279.56 6,295.21 193.7K
14:08 6,291.51 6,291.51 6,287.59 6,287.59 30.4K
14:09 6,287.25 6,287.25 6,285.78 6,285.78 7.1K
14:10 6,286.14 6,286.90 6,285.79 6,286.90 9.0K
14:11 6,286.51 6,288.50 6,286.51 6,288.50 9.5K
14:12 6,289.27 6,289.27 6,288.71 6,288.71 8.1K
14:13 6,288.66 6,288.66 6,287.66 6,287.66 10.1K
14:14 6,286.12 6,286.12 6,285.81 6,286.01 9.2K
14:15 6,285.80 6,285.80 6,284.47 6,284.47 7.5K
14:16 6,283.99 6,284.72 6,283.99 6,284.60 6.8K
14:17 6,284.60 6,286.39 6,284.60 6,286.39 5.4K
14:18 6,286.40 6,286.40 6,285.37 6,285.76 6.4K
14:19 6,285.76 6,285.76 6,284.80 6,284.80 3.5K
14:20 6,284.86 6,286.44 6,284.86 6,286.44 15.9K
14:21 6,286.75 6,286.75 6,284.04 6,284.04 19.3K
14:22 6,283.85 6,284.30 6,283.85 6,284.18 6.0K
14:23 6,284.88 6,285.40 6,284.88 6,285.40 5.7K
14:24 6,285.78 6,286.09 6,285.78 6,285.89 3.4K
14:25 6,286.09 6,286.55 6,286.09 6,286.23 6.0K
14:26 6,285.99 6,287.25 6,285.99 6,286.73 97.6K
14:27 6,286.60 6,286.74 6,285.75 6,285.81 33.1K
14:28 6,286.05 6,286.05 6,285.03 6,285.03 5.8K
14:29 6,284.50 6,284.50 6,283.86 6,283.86 8.4K
14:30 6,279.92 6,280.33 6,279.92 6,280.26 32.7K
14:31 6,280.64 6,280.64 6,279.10 6,279.10 7.7K
14:32 6,278.84 6,280.24 6,278.77 6,278.77 6.5K
14:33 6,278.77 6,279.72 6,278.47 6,279.27 4.4K
14:34 6,279.77 6,279.77 6,279.53 6,279.53 1.8K
14:35 6,279.03 6,279.03 6,275.84 6,275.84 29.0K
14:36 6,274.94 6,275.72 6,273.90 6,273.90 8.7K
14:37 6,273.59 6,273.67 6,273.35 6,273.41 2.7K
14:38 6,273.41 6,273.83 6,272.69 6,272.69 6.0K
14:39 6,272.67 6,272.67 6,270.08 6,270.08 24.3K
14:40 6,270.46 6,270.46 6,269.64 6,270.01 2.9K
14:41 6,269.60 6,269.60 6,268.60 6,268.60 15.2K
14:42 6,269.49 6,269.49 6,268.91 6,269.22 4.7K
14:43 6,269.22 6,270.55 6,269.22 6,270.55 11.5K
14:44 6,270.22 6,270.47 6,270.22 6,270.34 4.5K
14:45 6,270.15 6,271.24 6,270.15 6,271.24 4.0K
14:46 6,271.82 6,273.21 6,271.82 6,273.21 5.9K
14:47 6,272.98 6,274.97 6,272.98 6,274.97 28.3K
14:48 6,274.58 6,275.87 6,274.58 6,275.87 7.8K
14:49 6,275.87 6,278.82 6,275.87 6,278.82 14.4K
14:50 6,277.81 6,277.81 6,277.68 6,277.75 13.8K
14:51 6,276.66 6,276.66 6,275.36 6,275.36 14.8K
14:52 6,275.18 6,275.18 6,273.48 6,273.48 12.8K
14:53 6,273.48 6,273.97 6,273.41 6,273.41 4.5K
14:54 6,273.85 6,276.31 6,273.85 6,276.31 4.7K
14:55 6,276.80 6,276.80 6,275.47 6,275.67 6.6K
14:56 6,275.80 6,275.99 6,275.00 6,275.00 16.0K
14:57 6,274.10 6,274.10 6,273.85 6,273.85 7.9K
14:58 6,274.18 6,275.08 6,274.18 6,274.90 5.5K
14:59 6,274.82 6,274.82 6,274.07 6,274.07 7.3K
15:00 6,273.86 6,275.42 6,273.86 6,275.42 18.5K
15:01 6,275.80 6,276.99 6,275.62 6,276.99 8.0K
15:02 6,277.04 6,277.04 6,276.00 6,276.39 12.0K
15:03 6,276.35 6,277.36 6,276.35 6,277.11 7.3K
15:04 6,277.29 6,277.61 6,277.29 6,277.61 4.9K
15:05 6,277.86 6,277.99 6,277.75 6,277.99 25.3K
15:06 6,278.05 6,278.05 6,276.45 6,276.45 6.7K
15:07 6,276.55 6,276.58 6,276.48 6,276.58 15.1K
15:08 6,277.07 6,278.97 6,276.89 6,278.97 10.1K
15:09 6,278.69 6,279.07 6,278.69 6,278.92 26.9K
15:10 6,278.27 6,278.27 6,277.75 6,277.75 17.1K
15:11 6,278.26 6,279.59 6,278.26 6,279.59 19.9K
15:12 6,280.25 6,281.17 6,280.25 6,281.17 30.6K
15:13 6,282.25 6,282.25 6,281.26 6,281.54 34.7K
15:14 6,281.70 6,282.09 6,281.33 6,281.33 18.7K
15:15 6,282.53 6,284.08 6,282.53 6,284.08 18.8K
15:16 6,284.45 6,284.57 6,283.99 6,283.99 11.2K
15:17 6,285.10 6,285.23 6,284.98 6,285.09 4.9K
15:18 6,286.06 6,286.50 6,285.70 6,286.50 12.4K
15:19 6,286.43 6,289.20 6,286.43 6,289.20 23.1K
15:20 6,288.32 6,289.85 6,288.32 6,289.34 30.0K
15:21 6,290.25 6,291.58 6,290.25 6,291.58 21.9K
15:22 6,291.95 6,294.28 6,291.95 6,294.28 28.6K
15:23 6,294.10 6,294.87 6,292.80 6,294.87 28.0K
15:24 6,294.87 6,294.99 6,294.61 6,294.99 4.0K
15:25 6,295.19 6,295.32 6,292.59 6,292.59 18.3K
15:26 6,292.08 6,292.26 6,290.87 6,292.26 13.1K
15:27 6,291.83 6,291.94 6,290.84 6,290.84 14.8K
15:28 6,290.77 6,292.04 6,290.77 6,291.19 12.3K
15:29 6,291.60 6,291.98 6,291.41 6,291.41 14.3K
15:30 6,290.75 6,290.95 6,290.69 6,290.95 10.1K
15:31 6,290.20 6,292.45 6,290.20 6,291.42 26.6K
15:32 6,291.13 6,292.44 6,291.13 6,292.09 16.6K
15:33 6,290.82 6,292.56 6,290.82 6,292.56 18.0K
15:34 6,292.10 6,293.45 6,292.10 6,293.45 24.6K
15:35 6,295.42 6,296.45 6,295.41 6,295.87 21.8K
15:36 6,296.26 6,296.97 6,296.06 6,296.97 20.4K
15:37 6,297.97 6,299.92 6,297.89 6,299.92 32.0K
15:38 6,299.73 6,299.81 6,299.22 6,299.22 16.6K
15:39 6,299.09 6,299.09 6,297.75 6,297.75 22.7K
15:40 6,298.07 6,298.07 6,297.05 6,297.72 30.8K
15:41 6,298.29 6,299.11 6,298.29 6,299.11 29.7K
15:42 6,300.26 6,302.42 6,300.26 6,301.96 31.3K
15:43 6,301.62 6,303.37 6,301.62 6,303.37 81.1K
15:44 6,302.83 6,303.42 6,301.85 6,301.85 39.1K
15:45 6,301.66 6,301.73 6,301.33 6,301.73 14.2K
15:46 6,302.27 6,303.10 6,302.24 6,303.10 32.3K
15:47 6,302.55 6,303.14 6,302.55 6,302.95 20.4K
15:48 6,303.36 6,305.30 6,302.98 6,305.30 26.0K
15:49 6,306.20 6,307.08 6,305.63 6,305.91 52.7K
15:50 6,307.21 6,339.58 6,307.21 6,339.58 279.0K
15:51 6,341.21 6,342.14 6,336.92 6,336.92 114.1K
15:52 6,335.35 6,336.97 6,335.35 6,336.97 74.0K
15:53 6,340.51 6,346.93 6,340.51 6,345.29 58.0K
15:54 6,343.12 6,343.12 6,339.71 6,339.71 108.0K
15:55 6,340.17 6,342.02 6,340.17 6,340.87 130.6K
15:56 6,342.18 6,344.54 6,342.18 6,344.54 103.0K
15:57 6,343.75 6,343.83 6,342.54 6,343.58 113.4K
15:58 6,342.91 6,342.91 6,337.59 6,337.59 127.8K
15:59 6,337.26 6,338.62 6,336.85 6,336.85 188.7K
16:00 6,336.89 6,342.10 6,336.89 6,342.10 9,685.7K
16:01 6,342.10 6,342.10 6,342.10 6,342.10 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし