S

TRGSPTS60
🏛️ カナダ →
9,669.17
最終更新: 2025-09-26
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 9,645.63 9,678.03 9,645.63 9,674.36 65.8K
09:31 9,674.36 9,674.36 9,663.08 9,663.44 2.0K
09:32 9,670.04 9,681.44 9,670.04 9,681.44 17.7K
09:33 9,682.97 9,682.97 9,681.50 9,682.88 30.9K
09:34 9,683.72 9,684.01 9,683.16 9,683.90 25.8K
09:35 9,685.95 9,685.95 9,681.89 9,681.89 21.3K
09:36 9,681.72 9,681.72 9,681.00 9,681.00 56.0K
09:37 9,675.09 9,675.09 9,674.58 9,674.81 20.6K
09:38 9,674.81 9,676.75 9,674.81 9,676.75 21.6K
09:39 9,676.96 9,678.37 9,676.96 9,678.37 8.8K
09:40 9,678.37 9,687.72 9,677.63 9,677.63 14.2K
09:41 9,682.32 9,682.49 9,680.19 9,680.19 26.9K
09:42 9,678.79 9,679.83 9,678.79 9,679.36 21.8K
09:43 9,678.89 9,681.72 9,678.89 9,681.72 26.8K
09:44 9,681.38 9,681.38 9,678.25 9,678.25 9.6K
09:45 9,678.42 9,679.78 9,678.42 9,679.78 17.3K
09:46 9,677.91 9,678.12 9,677.46 9,677.83 25.8K
09:47 9,678.36 9,680.03 9,678.36 9,678.73 35.8K
09:48 9,679.07 9,679.50 9,679.02 9,679.50 10.7K
09:49 9,679.40 9,681.56 9,679.40 9,681.56 18.9K
09:50 9,681.46 9,682.11 9,681.46 9,682.11 9.9K
09:51 9,681.72 9,681.72 9,676.88 9,677.58 31.6K
09:52 9,677.28 9,677.62 9,676.26 9,676.26 13.6K
09:53 9,676.19 9,677.17 9,675.50 9,677.17 6.1K
09:54 9,676.84 9,676.84 9,675.01 9,675.01 7.3K
09:55 9,675.15 9,675.15 9,669.13 9,669.13 14.1K
09:56 9,669.18 9,671.40 9,669.18 9,670.00 10.5K
09:57 9,668.48 9,670.31 9,668.48 9,670.31 13.9K
09:58 9,671.18 9,671.35 9,670.57 9,670.57 3.1K
09:59 9,670.71 9,670.82 9,670.59 9,670.59 2.7K
10:00 9,670.41 9,677.24 9,670.41 9,677.24 27.7K
10:01 9,677.48 9,678.49 9,677.48 9,678.49 9.0K
10:02 9,678.31 9,681.42 9,678.31 9,681.42 11.3K
10:03 9,679.28 9,680.28 9,679.11 9,679.59 8.4K
10:04 9,680.39 9,680.39 9,679.65 9,679.65 8.9K
10:05 9,678.09 9,678.09 9,677.92 9,677.92 6.0K
10:06 9,678.59 9,678.59 9,677.56 9,677.69 20.1K
10:07 9,677.76 9,677.76 9,672.25 9,672.25 11.0K
10:08 9,671.99 9,672.92 9,671.99 9,672.92 8.3K
10:09 9,674.05 9,674.05 9,666.00 9,666.00 17.2K
10:10 9,666.00 9,666.25 9,665.83 9,666.25 19.6K
10:11 9,665.55 9,665.55 9,664.52 9,664.52 7.7K
10:12 9,663.99 9,664.61 9,663.99 9,664.61 4.5K
10:13 9,664.27 9,664.46 9,661.51 9,661.51 28.5K
10:14 9,661.51 9,663.56 9,661.51 9,663.56 53.4K
10:15 9,664.26 9,664.26 9,661.08 9,661.54 12.5K
10:16 9,660.91 9,661.49 9,660.91 9,661.49 11.0K
10:17 9,661.83 9,661.83 9,661.60 9,661.60 24.5K
10:18 9,661.65 9,664.83 9,661.65 9,664.83 19.3K
10:19 9,660.22 9,660.22 9,658.57 9,659.82 18.9K
10:20 9,659.45 9,660.51 9,659.45 9,660.51 20.4K
10:21 9,658.68 9,659.44 9,658.68 9,659.44 44.9K
10:22 9,664.34 9,664.83 9,664.34 9,664.83 34.7K
10:23 9,662.15 9,663.14 9,662.15 9,663.14 14.4K
10:24 9,663.25 9,666.06 9,663.25 9,666.06 15.2K
10:25 9,667.34 9,667.34 9,665.44 9,665.44 15.8K
10:26 9,665.81 9,667.75 9,665.81 9,667.75 14.7K
10:27 9,668.15 9,668.55 9,668.15 9,668.55 6.6K
10:28 9,667.81 9,667.81 9,667.15 9,667.15 5.2K
10:29 9,667.15 9,667.31 9,666.35 9,666.35 26.3K
10:30 9,666.00 9,666.00 9,663.46 9,663.64 11.3K
10:31 9,663.47 9,663.47 9,661.81 9,661.81 2.5K
10:32 9,661.97 9,661.97 9,660.31 9,660.31 3.3K
10:33 9,661.22 9,662.24 9,660.81 9,662.24 3.5K
10:34 9,664.82 9,664.82 9,662.58 9,662.58 48.2K
10:35 9,664.71 9,665.98 9,664.30 9,665.98 25.0K
10:36 9,666.36 9,666.84 9,666.17 9,666.84 14.0K
10:37 9,666.27 9,666.27 9,665.89 9,666.05 4.2K
10:38 9,665.32 9,665.32 9,663.48 9,663.65 29.6K
10:39 9,662.54 9,664.71 9,662.29 9,664.71 31.5K
10:40 9,666.18 9,666.18 9,665.27 9,665.27 39.1K
10:41 9,661.78 9,661.78 9,661.50 9,661.50 56.6K
10:42 9,662.26 9,662.26 9,659.93 9,660.01 26.2K
10:43 9,660.03 9,660.83 9,660.03 9,660.83 5.7K
10:44 9,660.96 9,661.72 9,660.78 9,661.72 4.7K
10:45 9,661.89 9,662.21 9,661.55 9,662.21 25.3K
10:46 9,662.21 9,662.21 9,661.79 9,661.79 64.0K
10:47 9,660.55 9,660.55 9,658.19 9,658.19 21.7K
10:48 9,658.19 9,658.19 9,656.87 9,657.27 21.0K
10:49 9,657.27 9,657.27 9,657.10 9,657.10 3.1K
10:50 9,654.89 9,654.89 9,654.67 9,654.68 23.7K
10:51 9,654.68 9,654.68 9,653.35 9,653.35 5.0K
10:52 9,653.35 9,654.05 9,653.35 9,654.05 9.7K
10:53 9,654.39 9,654.77 9,654.39 9,654.77 7.7K
10:54 9,654.77 9,655.88 9,654.77 9,655.88 8.0K
10:55 9,656.27 9,658.08 9,655.90 9,658.08 12.3K
10:56 9,658.62 9,659.37 9,658.62 9,659.37 29.7K
10:57 9,659.61 9,661.43 9,659.34 9,660.67 23.4K
10:58 9,659.78 9,661.09 9,659.78 9,660.13 31.9K
10:59 9,659.83 9,659.83 9,658.10 9,658.10 4.5K
11:00 9,658.10 9,658.10 9,656.49 9,657.43 14.2K
11:01 9,657.43 9,657.43 9,657.26 9,657.42 5.8K
11:02 9,655.90 9,655.90 9,655.70 9,655.70 4.9K
11:03 9,656.09 9,656.09 9,655.68 9,656.05 12.1K
11:04 9,656.05 9,657.08 9,656.05 9,657.08 7.4K
11:05 9,655.65 9,655.65 9,654.33 9,654.33 5.4K
11:06 9,654.45 9,654.45 9,653.63 9,653.63 22.4K
11:07 9,653.78 9,655.02 9,653.78 9,655.02 15.9K
11:08 9,655.06 9,655.86 9,654.72 9,655.86 10.2K
11:09 9,656.79 9,656.79 9,656.03 9,656.18 5.3K
11:10 9,656.18 9,656.45 9,655.61 9,655.61 3.9K
11:11 9,655.44 9,656.48 9,655.44 9,656.48 13.8K
11:12 9,656.48 9,656.69 9,656.48 9,656.69 0.5K
11:13 9,658.29 9,661.58 9,658.29 9,661.58 10.9K
11:14 9,661.58 9,662.01 9,661.58 9,661.58 10.0K
11:15 9,661.85 9,661.85 9,661.78 9,661.78 4.3K
11:16 9,660.88 9,661.02 9,660.88 9,661.02 17.6K
11:17 9,662.86 9,663.56 9,662.86 9,663.56 14.9K
11:18 9,663.67 9,664.52 9,663.67 9,664.52 8.3K
11:19 9,664.66 9,664.66 9,664.29 9,664.46 2.6K
11:20 9,664.66 9,664.66 9,663.87 9,663.87 7.2K
11:21 9,663.04 9,663.04 9,662.27 9,662.27 2.3K
11:22 9,659.97 9,659.97 9,659.73 9,659.88 12.5K
11:23 9,660.33 9,661.31 9,660.33 9,661.02 7.9K
11:24 9,662.06 9,663.22 9,662.06 9,663.22 3.7K
11:25 9,663.48 9,663.48 9,663.00 9,663.24 14.5K
11:26 9,662.81 9,662.89 9,662.05 9,662.89 11.1K
11:27 9,662.45 9,662.45 9,660.98 9,660.98 14.9K
11:28 9,660.98 9,660.98 9,658.01 9,658.01 5.1K
11:29 9,657.64 9,657.82 9,657.64 9,657.82 2.3K
11:30 9,657.65 9,657.96 9,657.65 9,657.96 1.2K
11:31 9,658.31 9,658.45 9,658.31 9,658.45 9.4K
11:32 9,658.16 9,659.10 9,658.16 9,659.10 11.0K
11:33 9,658.81 9,660.07 9,658.69 9,660.07 8.1K
11:34 9,660.57 9,662.41 9,660.57 9,662.41 10.0K
11:35 9,665.01 9,665.10 9,665.01 9,665.04 15.8K
11:36 9,665.20 9,665.49 9,665.20 9,665.49 0.7K
11:37 9,665.49 9,666.26 9,665.16 9,666.26 8.1K
11:38 9,665.43 9,665.43 9,663.63 9,663.63 9.2K
11:39 9,664.63 9,665.87 9,664.63 9,665.87 5.0K
11:40 9,665.87 9,667.34 9,665.87 9,667.34 7.9K
11:41 9,667.20 9,667.23 9,665.39 9,667.23 4.3K
11:42 9,666.33 9,666.33 9,666.33 9,666.33 7.7K
11:43 9,666.33 9,666.82 9,666.33 9,666.80 10.4K
11:44 9,669.71 9,669.71 9,668.57 9,668.86 5.7K
11:45 9,667.97 9,668.37 9,667.97 9,668.37 10.8K
11:46 9,668.37 9,668.37 9,667.67 9,667.67 1.7K
11:47 9,664.08 9,664.20 9,664.08 9,664.20 15.4K
11:48 9,663.68 9,663.78 9,663.68 9,663.78 14.8K
11:49 9,665.02 9,665.19 9,665.02 9,665.19 24.3K
11:50 9,664.29 9,665.12 9,664.29 9,665.12 7.6K
11:51 9,665.21 9,665.21 9,663.82 9,663.82 6.5K
11:52 9,664.61 9,664.70 9,664.61 9,664.70 12.8K
11:53 9,664.87 9,664.87 9,661.29 9,661.29 24.2K
11:54 9,660.84 9,661.83 9,660.02 9,661.83 17.2K
11:55 9,661.83 9,661.83 9,659.68 9,659.68 8.1K
11:56 9,659.51 9,661.26 9,659.51 9,661.26 18.8K
11:57 9,661.29 9,661.29 9,660.14 9,660.14 17.1K
11:58 9,660.60 9,663.98 9,660.60 9,663.98 4.3K
11:59 9,663.33 9,663.49 9,663.33 9,663.33 27.1K
12:00 9,663.07 9,663.07 9,662.44 9,662.89 19.9K
12:01 9,662.89 9,662.89 9,659.41 9,659.95 5.3K
12:02 9,659.95 9,660.27 9,659.95 9,660.27 4.8K
12:03 9,659.60 9,660.02 9,659.28 9,660.02 7.0K
12:04 9,660.09 9,660.84 9,659.88 9,660.51 24.1K
12:05 9,660.61 9,661.00 9,660.45 9,661.00 2.6K
12:06 9,661.25 9,661.25 9,660.01 9,660.01 19.6K
12:07 9,659.93 9,660.28 9,659.32 9,659.32 9.4K
12:08 9,660.84 9,662.82 9,660.84 9,662.82 26.5K
12:09 9,663.14 9,663.90 9,663.14 9,663.65 16.6K
12:10 9,665.17 9,665.17 9,661.23 9,661.23 24.8K
12:11 9,661.25 9,661.25 9,660.87 9,660.87 11.2K
12:12 9,660.87 9,661.10 9,660.55 9,661.10 3.8K
12:13 9,661.24 9,661.35 9,661.07 9,661.35 5.6K
12:14 9,660.70 9,660.92 9,660.55 9,660.92 11.7K
12:15 9,660.92 9,661.11 9,660.92 9,661.11 0.5K
12:16 9,661.11 9,661.11 9,660.66 9,660.66 1.3K
12:17 9,660.86 9,661.11 9,660.86 9,661.10 17.5K
12:18 9,661.10 9,661.10 9,658.25 9,658.25 4.2K
12:19 9,657.91 9,660.75 9,657.91 9,660.58 18.0K
12:20 9,660.58 9,663.79 9,660.58 9,663.79 7.5K
12:21 9,664.23 9,664.94 9,664.01 9,664.94 11.8K
12:22 9,664.94 9,664.94 9,664.58 9,664.87 24.2K
12:23 9,665.35 9,665.35 9,664.56 9,664.56 13.2K
12:24 9,664.56 9,665.63 9,664.56 9,665.63 13.9K
12:25 9,664.69 9,664.72 9,663.59 9,664.72 11.5K
12:26 9,664.72 9,675.18 9,664.72 9,675.18 28.7K
12:27 9,675.18 9,675.75 9,675.18 9,675.75 17.0K
12:28 9,675.75 9,675.75 9,672.92 9,672.92 3.8K
12:29 9,672.92 9,673.80 9,672.92 9,673.80 6.8K
12:30 9,675.60 9,677.40 9,675.60 9,677.40 24.8K
12:31 9,677.73 9,678.52 9,677.73 9,678.52 2.4K
12:32 9,677.65 9,677.65 9,676.18 9,676.18 35.5K
12:33 9,676.35 9,676.35 9,671.73 9,671.73 12.5K
12:34 9,670.79 9,671.55 9,670.58 9,670.58 26.4K
12:35 9,669.86 9,669.86 9,667.05 9,667.05 18.7K
12:36 9,667.43 9,667.43 9,666.75 9,666.75 6.9K
12:37 9,666.65 9,668.06 9,666.65 9,668.06 3.6K
12:38 9,668.06 9,668.25 9,668.06 9,668.25 9.0K
12:39 9,670.94 9,672.35 9,670.78 9,672.35 11.8K
12:40 9,672.35 9,672.72 9,672.35 9,672.72 0.8K
12:41 9,672.07 9,672.66 9,672.07 9,672.54 4.9K
12:42 9,672.54 9,673.08 9,672.49 9,673.08 3.4K
12:43 9,672.52 9,672.52 9,672.18 9,672.33 13.4K
12:44 9,672.33 9,672.33 9,671.96 9,672.33 4.2K
12:45 9,672.33 9,673.49 9,672.22 9,673.49 1.1K
12:46 9,673.49 9,674.49 9,673.49 9,674.49 1.4K
12:47 9,675.34 9,676.12 9,675.34 9,676.12 5.1K
12:48 9,676.12 9,677.35 9,676.12 9,677.35 4.8K
12:49 9,678.86 9,678.86 9,676.09 9,676.09 14.4K
12:50 9,676.23 9,676.87 9,676.23 9,676.87 3.5K
12:51 9,676.87 9,677.88 9,676.47 9,677.88 9.9K
12:52 9,677.88 9,677.88 9,677.88 9,677.88 3.3K
12:53 9,677.88 9,677.88 9,676.24 9,676.24 1.0K
12:54 9,677.16 9,677.33 9,677.09 9,677.09 6.3K
12:55 9,677.79 9,677.79 9,677.33 9,677.33 4.2K
12:56 9,676.40 9,676.40 9,675.53 9,676.08 3.0K
12:57 9,676.08 9,676.10 9,675.90 9,676.10 2.1K
12:58 9,677.30 9,678.41 9,677.30 9,677.87 6.6K
12:59 9,677.53 9,678.20 9,677.53 9,677.87 20.7K
13:00 9,677.87 9,678.42 9,677.87 9,678.42 3.1K
13:01 9,677.81 9,678.16 9,677.05 9,677.05 7.8K
13:02 9,677.28 9,677.28 9,676.88 9,676.88 4.8K
13:03 9,677.05 9,678.39 9,676.73 9,678.39 6.6K
13:04 9,678.56 9,678.56 9,677.63 9,678.31 8.7K
13:05 9,677.67 9,677.67 9,674.91 9,674.91 6.2K
13:06 9,675.07 9,675.41 9,675.07 9,675.41 1.4K
13:07 9,675.95 9,675.95 9,675.46 9,675.46 2.8K
13:08 9,675.46 9,676.17 9,675.46 9,676.17 0.9K
13:09 9,676.20 9,676.20 9,675.71 9,676.01 2.0K
13:10 9,676.01 9,676.12 9,675.91 9,675.91 2.3K
13:11 9,675.91 9,676.46 9,675.91 9,676.36 2.0K
13:12 9,676.36 9,676.36 9,676.05 9,676.05 4.4K
13:13 9,676.05 9,676.33 9,676.05 9,676.33 5.7K
13:14 9,676.23 9,676.23 9,676.19 9,676.19 3.1K
13:15 9,676.89 9,676.89 9,676.50 9,676.50 1.8K
13:16 9,676.67 9,676.67 9,676.67 9,676.67 1.3K
13:17 9,676.67 9,676.67 9,673.33 9,673.33 3.0K
13:18 9,671.76 9,673.68 9,671.45 9,671.71 7.1K
13:19 9,673.23 9,673.23 9,671.78 9,672.15 9.8K
13:20 9,673.46 9,674.16 9,673.46 9,674.16 5.9K
13:21 9,674.47 9,674.76 9,674.47 9,674.76 14.4K
13:22 9,674.97 9,675.15 9,674.97 9,675.15 18.5K
13:23 9,674.83 9,676.24 9,674.73 9,676.24 15.7K
13:24 9,676.32 9,676.32 9,676.17 9,676.28 3.6K
13:25 9,676.44 9,680.80 9,676.44 9,680.80 27.0K
13:26 9,680.84 9,681.67 9,680.84 9,681.67 11.6K
13:27 9,681.31 9,681.31 9,680.39 9,680.39 14.8K
13:28 9,680.41 9,680.41 9,677.85 9,679.02 14.0K
13:29 9,679.02 9,679.02 9,678.82 9,678.82 0.8K
13:30 9,678.82 9,678.82 9,677.15 9,677.15 4.5K
13:31 9,678.46 9,678.46 9,677.67 9,677.67 1.8K
13:32 9,677.63 9,678.15 9,677.61 9,677.61 25.8K
13:33 9,678.48 9,678.77 9,678.48 9,678.77 16.7K
13:34 9,678.55 9,679.05 9,678.55 9,679.05 26.6K
13:35 9,679.38 9,679.98 9,679.38 9,679.89 11.2K
13:36 9,679.89 9,680.47 9,679.89 9,680.47 11.0K
13:37 9,680.47 9,681.09 9,680.47 9,681.09 5.1K
13:38 9,681.37 9,681.37 9,680.98 9,681.37 32.0K
13:39 9,681.37 9,684.81 9,681.37 9,684.78 8.3K
13:40 9,684.20 9,686.29 9,683.81 9,686.29 19.5K
13:41 9,686.19 9,686.19 9,685.23 9,685.23 6.7K
13:42 9,685.06 9,685.56 9,685.06 9,685.56 13.0K
13:43 9,684.31 9,685.31 9,684.31 9,685.22 7.9K
13:44 9,685.17 9,686.73 9,685.17 9,686.73 8.8K
13:45 9,687.44 9,688.42 9,687.44 9,688.42 4.4K
13:46 9,689.76 9,689.93 9,689.39 9,689.39 10.4K
13:47 9,689.19 9,690.51 9,689.19 9,690.51 1.9K
13:48 9,691.27 9,691.27 9,690.74 9,690.74 2.2K
13:49 9,690.57 9,690.98 9,689.87 9,689.87 3.2K
13:50 9,689.45 9,689.45 9,688.61 9,688.90 5.9K
13:51 9,688.69 9,689.92 9,688.11 9,689.92 6.0K
13:52 9,690.12 9,690.15 9,690.07 9,690.15 15.1K
13:53 9,690.15 9,690.34 9,689.54 9,689.54 5.1K
13:54 9,689.45 9,689.65 9,689.25 9,689.65 24.4K
13:55 9,689.65 9,689.65 9,689.42 9,689.42 1.5K
13:56 9,689.42 9,689.42 9,688.15 9,688.15 3.9K
13:57 9,687.75 9,689.27 9,687.53 9,689.27 24.1K
13:58 9,689.27 9,690.43 9,689.27 9,690.43 7.1K
13:59 9,691.34 9,692.42 9,691.26 9,691.26 11.0K
14:00 9,690.85 9,691.87 9,690.85 9,691.87 4.7K
14:01 9,691.87 9,692.04 9,691.70 9,691.70 3.2K
14:02 9,691.36 9,693.34 9,691.36 9,693.34 8.6K
14:03 9,693.36 9,693.36 9,693.10 9,693.27 3.1K
14:04 9,693.27 9,693.27 9,692.93 9,693.03 1.7K
14:05 9,691.98 9,692.27 9,691.56 9,692.27 11.9K
14:06 9,692.04 9,692.04 9,691.38 9,691.57 5.9K
14:07 9,691.57 9,692.59 9,691.57 9,692.59 5.2K
14:08 9,692.42 9,692.58 9,691.60 9,691.60 11.1K
14:09 9,691.11 9,691.11 9,690.77 9,690.98 1.7K
14:10 9,691.45 9,693.02 9,691.45 9,693.02 42.7K
14:11 9,693.44 9,694.32 9,693.44 9,694.32 5.2K
14:12 9,695.70 9,695.73 9,695.09 9,695.73 5.6K
14:13 9,695.76 9,695.76 9,695.36 9,695.36 1.8K
14:14 9,694.84 9,695.42 9,693.62 9,693.62 114.1K
14:15 9,692.97 9,694.06 9,692.97 9,693.38 18.3K
14:16 9,690.71 9,690.71 9,689.01 9,689.79 18.2K
14:17 9,689.59 9,690.07 9,689.59 9,690.07 2.4K
14:18 9,689.86 9,689.86 9,689.33 9,689.33 5.3K
14:19 9,689.33 9,689.37 9,688.91 9,688.91 6.9K
14:20 9,689.67 9,689.67 9,688.50 9,688.50 7.6K
14:21 9,688.50 9,688.86 9,687.99 9,687.99 3.3K
14:22 9,687.78 9,687.78 9,687.10 9,687.10 4.7K
14:23 9,687.09 9,687.62 9,687.09 9,687.61 3.8K
14:24 9,687.78 9,688.36 9,687.64 9,688.36 13.7K
14:25 9,686.61 9,686.61 9,685.00 9,685.62 5.5K
14:26 9,685.48 9,685.62 9,685.48 9,685.62 0.4K
14:27 9,685.37 9,685.37 9,682.27 9,682.37 6.4K
14:28 9,682.37 9,682.37 9,681.12 9,681.12 0.6K
14:29 9,681.12 9,681.17 9,681.00 9,681.00 6.3K
14:30 9,681.00 9,684.33 9,681.00 9,684.33 18.4K
14:31 9,682.93 9,683.89 9,682.93 9,683.89 13.3K
14:32 9,683.75 9,683.99 9,683.75 9,683.99 4.4K
14:33 9,684.17 9,685.41 9,684.17 9,685.41 4.1K
14:34 9,685.41 9,685.41 9,684.90 9,684.90 8.8K
14:35 9,684.90 9,684.90 9,684.70 9,684.70 6.7K
14:36 9,683.31 9,683.75 9,683.31 9,683.39 4.3K
14:37 9,683.39 9,683.39 9,682.83 9,682.83 0.6K
14:38 9,682.61 9,682.61 9,679.47 9,679.47 8.7K
14:39 9,678.80 9,678.80 9,676.42 9,676.42 10.0K
14:40 9,676.24 9,677.22 9,676.24 9,677.22 2.0K
14:41 9,677.22 9,677.22 9,676.50 9,676.65 2.0K
14:42 9,677.74 9,677.74 9,676.94 9,677.65 13.4K
14:43 9,677.65 9,677.86 9,677.65 9,677.86 2.9K
14:44 9,677.86 9,678.01 9,677.58 9,678.01 9.9K
14:45 9,678.01 9,678.11 9,675.60 9,675.60 3.7K
14:46 9,675.60 9,675.60 9,675.43 9,675.43 1.4K
14:47 9,675.26 9,675.43 9,674.53 9,675.04 7.5K
14:48 9,674.45 9,674.54 9,673.63 9,673.63 6.6K
14:49 9,673.34 9,673.34 9,672.52 9,672.52 14.9K
14:50 9,672.01 9,672.27 9,672.01 9,672.27 2.1K
14:51 9,672.23 9,672.24 9,671.60 9,671.60 3.8K
14:52 9,671.23 9,671.23 9,669.89 9,669.89 43.0K
14:53 9,670.94 9,671.58 9,670.94 9,671.58 12.2K
14:54 9,671.58 9,672.01 9,671.58 9,671.73 4.8K
14:55 9,672.10 9,672.23 9,671.84 9,671.84 6.7K
14:56 9,673.21 9,675.51 9,673.21 9,675.51 24.2K
14:57 9,676.32 9,676.32 9,673.99 9,673.99 8.6K
14:58 9,674.35 9,674.35 9,674.12 9,674.12 7.8K
14:59 9,673.73 9,673.73 9,672.99 9,673.42 5.9K
15:00 9,674.25 9,675.92 9,674.25 9,675.92 7.6K
15:01 9,677.63 9,682.07 9,677.63 9,682.07 7.6K
15:02 9,682.28 9,682.28 9,681.41 9,681.41 3.9K
15:03 9,681.41 9,681.41 9,680.64 9,680.64 4.9K
15:04 9,680.64 9,680.64 9,680.20 9,680.26 2.6K
15:05 9,680.46 9,680.46 9,679.61 9,679.61 1.2K
15:06 9,678.68 9,678.68 9,678.04 9,678.04 11.7K
15:07 9,677.81 9,677.81 9,677.59 9,677.59 17.3K
15:08 9,677.36 9,677.36 9,674.06 9,674.06 11.9K
15:09 9,673.59 9,673.89 9,673.59 9,673.89 1.7K
15:10 9,673.89 9,673.89 9,672.63 9,672.63 16.2K
15:11 9,672.24 9,672.24 9,671.51 9,671.51 7.8K
15:12 9,671.51 9,671.55 9,671.33 9,671.55 4.0K
15:13 9,671.00 9,671.68 9,670.57 9,671.68 6.9K
15:14 9,671.89 9,672.66 9,671.57 9,672.66 2.1K
15:15 9,672.51 9,673.15 9,672.51 9,673.15 13.1K
15:16 9,672.75 9,673.35 9,672.75 9,673.35 2.6K
15:17 9,673.13 9,673.13 9,672.55 9,672.55 3.4K
15:18 9,672.45 9,672.45 9,671.84 9,671.95 6.4K
15:19 9,671.95 9,671.95 9,671.14 9,671.18 7.5K
15:20 9,671.77 9,672.70 9,671.69 9,672.70 5.5K
15:21 9,672.50 9,674.04 9,672.50 9,674.04 7.6K
15:22 9,674.08 9,674.08 9,670.26 9,670.26 32.4K
15:23 9,670.05 9,670.69 9,669.84 9,670.69 3.5K
15:24 9,670.73 9,670.73 9,669.82 9,670.20 13.1K
15:25 9,670.34 9,670.57 9,669.58 9,669.58 2.2K
15:26 9,669.58 9,671.79 9,669.49 9,671.79 5.9K
15:27 9,671.79 9,674.09 9,671.79 9,673.95 3.8K
15:28 9,673.74 9,673.74 9,673.34 9,673.34 9.3K
15:29 9,672.68 9,672.70 9,671.93 9,671.93 3.6K
15:30 9,672.15 9,673.53 9,672.15 9,673.53 4.2K
15:31 9,673.53 9,674.12 9,673.06 9,674.12 5.7K
15:32 9,674.39 9,674.39 9,673.91 9,673.91 20.5K
15:33 9,673.18 9,675.46 9,673.18 9,675.46 9.2K
15:34 9,675.46 9,675.84 9,675.01 9,675.84 10.5K
15:35 9,677.40 9,677.40 9,676.22 9,676.22 9.4K
15:36 9,676.02 9,676.02 9,675.83 9,675.83 8.5K
15:37 9,675.55 9,676.20 9,675.55 9,676.20 11.2K
15:38 9,676.42 9,676.42 9,675.14 9,675.14 16.3K
15:39 9,674.77 9,676.75 9,674.69 9,676.75 7.8K
15:40 9,676.31 9,676.68 9,676.26 9,676.26 9.9K
15:41 9,676.16 9,676.80 9,676.16 9,676.80 22.9K
15:42 9,676.68 9,676.68 9,675.73 9,675.73 3.9K
15:43 9,675.61 9,675.61 9,675.40 9,675.51 9.2K
15:44 9,675.51 9,675.51 9,673.80 9,673.80 5.5K
15:45 9,674.26 9,674.26 9,674.01 9,674.07 9.9K
15:46 9,674.10 9,674.23 9,674.10 9,674.22 34.2K
15:47 9,674.24 9,674.57 9,674.24 9,674.57 10.4K
15:48 9,674.71 9,675.70 9,674.65 9,675.70 7.8K
15:49 9,675.27 9,676.13 9,675.27 9,676.13 7.2K
15:50 9,676.46 9,676.46 9,671.50 9,673.92 51.3K
15:51 9,673.92 9,675.97 9,673.92 9,675.16 25.9K
15:52 9,675.16 9,676.80 9,675.16 9,676.80 26.3K
15:53 9,677.17 9,677.70 9,675.44 9,675.44 22.7K
15:54 9,675.63 9,678.13 9,675.63 9,678.13 24.7K
15:55 9,678.13 9,678.13 9,676.39 9,676.39 26.7K
15:56 9,674.48 9,674.48 9,669.74 9,669.74 75.6K
15:57 9,668.59 9,671.71 9,668.30 9,671.71 46.6K
15:58 9,671.87 9,672.81 9,671.12 9,671.12 50.7K
15:59 9,670.72 9,671.76 9,669.61 9,671.76 64.1K
16:00 9,674.27 9,674.27 9,669.17 9,669.17 681.7K
16:01 9,669.17 9,669.17 9,669.17 9,669.17 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,645.63 9,695.76 9,645.63 9,669.17 5.6M
2025-09-25 9,700.01 9,700.01 9,601.48 9,645.63 5.9M
2025-09-24 9,789.19 9,811.78 9,700.01 9,700.01 8.5M
2025-09-23 9,843.28 9,861.34 9,776.95 9,789.19 6.5M
2025-09-22 9,859.37 9,869.51 9,790.96 9,843.28 5.2M
2025-09-19 9,827.19 9,880.36 9,814.31 9,859.37 24.8M
2025-09-18 9,860.00 9,924.13 9,821.42 9,827.19 4.3M
2025-09-17 9,899.71 9,974.40 9,857.24 9,860.00 5.8M
2025-09-16 9,929.24 9,932.04 9,882.21 9,899.71 4.8M
2025-09-15 9,958.26 9,984.12 9,926.21 9,929.24 5.6M
2025-09-12 9,977.24 10,023.44 9,954.54 9,958.26 5.7M
2025-09-11 9,869.09 10,004.49 9,869.09 9,977.24 7.0M
2025-09-10 9,907.67 9,952.66 9,866.81 9,869.09 5.0M
2025-09-09 9,939.91 9,939.91 9,891.11 9,907.67 4.4M
2025-09-08 9,926.62 9,944.83 9,863.90 9,939.91 6.3M
2025-09-05 9,842.44 9,956.93 9,842.44 9,926.62 5.7M
2025-09-04 9,739.32 9,845.14 9,739.32 9,842.44 4.7M
2025-09-03 9,664.62 9,747.55 9,654.96 9,739.32 7.5M
2025-09-02 9,806.80 9,806.80 9,649.38 9,664.62 5.9M
2025-08-29 9,775.54 9,813.80 9,709.66 9,806.80 7.0M
2025-08-28 9,758.49 9,779.52 9,710.25 9,747.25 5.5M
2025-08-27 9,706.29 9,767.33 9,687.47 9,758.49 5.0M
2025-08-26 9,766.15 9,778.61 9,698.54 9,706.29 7.3M
2025-08-25 9,814.46 9,814.46 9,750.80 9,766.15 4.3M
2025-08-22 9,699.78 9,848.49 9,699.78 9,814.46 7.3M
2025-08-21 9,713.95 9,723.65 9,677.02 9,699.78 5.0M
2025-08-20 9,742.32 9,773.05 9,708.95 9,713.95 5.7M
2025-08-19 9,650.98 9,785.46 9,650.98 9,742.32 6.0M
2025-08-18 9,676.22 9,718.91 9,635.14 9,650.98 4.7M
2025-08-15 9,678.46 9,688.66 9,636.68 9,676.22 5.1M
2025-08-14 9,652.96 9,678.46 9,561.34 9,678.46 8.4M
2025-08-13 9,525.84 9,666.07 9,525.84 9,652.96 9.3M
2025-08-12 9,426.50 9,541.68 9,391.86 9,525.84 8.1M
2025-08-11 9,493.80 9,496.71 9,414.79 9,426.50 7.5M
2025-08-08 9,498.16 9,544.31 9,482.62 9,493.80 7.3M
2025-08-07 9,506.25 9,526.01 9,463.68 9,498.16 7.4M
2025-08-06 9,519.15 9,544.49 9,475.78 9,506.25 6.0M
2025-08-05 9,414.32 9,546.98 9,414.32 9,519.15 7.0M
2025-08-01 9,452.73 9,452.73 9,360.74 9,414.32 6.3M
2025-07-31 9,528.37 9,576.41 9,449.62 9,452.73 9.2M
2025-07-30 9,488.19 9,582.49 9,452.31 9,500.18 9.1M
2025-07-29 9,325.71 9,492.84 9,323.54 9,488.19 6.8M
2025-07-28 9,440.23 9,446.34 9,325.23 9,325.71 7.5M
2025-07-25 9,375.70 9,445.71 9,369.04 9,440.23 5.4M
2025-07-24 9,277.54 9,419.86 9,272.47 9,375.70 5.8M
2025-07-23 9,285.19 9,319.16 9,273.70 9,277.54 5.8M
2025-07-22 9,269.72 9,329.84 9,269.72 9,285.19 6.4M
2025-07-21 9,237.14 9,299.98 9,222.40 9,269.72 5.1M
2025-07-18 9,240.76 9,245.24 9,194.50 9,237.14 7.7M
2025-07-17 9,229.01 9,272.12 9,183.19 9,240.76 7.1M
2025-07-16 9,233.53 9,271.62 9,192.98 9,229.01 6.5M
2025-07-15 9,273.04 9,307.91 9,202.58 9,233.53 7.3M
2025-07-14 9,198.36 9,291.50 9,195.37 9,273.04 6.4M
2025-07-11 9,179.72 9,204.69 9,103.91 9,198.36 6.2M
2025-07-10 9,146.45 9,238.73 9,137.49 9,179.72 6.6M
2025-07-09 9,102.94 9,180.78 9,102.94 9,146.45 7.9M
2025-07-08 9,115.24 9,151.27 9,078.12 9,102.94 9.1M
2025-07-07 9,225.41 9,245.37 9,093.17 9,115.24 8.4M
2025-07-04 9,057.42 9,233.49 9,051.00 9,225.41 8.6M
2025-07-03 9,039.17 9,109.06 9,011.34 9,057.42 4.4M
2025-07-02 9,027.63 9,068.89 9,006.82 9,039.17 5.8M
2025-06-30 8,998.39 9,056.57 8,942.61 9,027.63 7.0M
2025-06-27 8,908.49 9,043.19 8,905.82 8,966.82 9.0M
2025-06-26 8,874.99 8,908.93 8,864.01 8,908.49 5.5M
2025-06-25 8,996.37 8,996.37 8,874.94 8,874.99 5.6M
2025-06-24 8,979.81 9,020.48 8,959.24 8,996.37 4.5M
2025-06-23 8,947.12 9,011.03 8,943.45 8,979.81 5.6M
2025-06-20 8,947.30 8,998.86 8,910.35 8,947.12 12.0M
2025-06-19 8,968.02 8,971.85 8,926.18 8,947.30 2.3M
2025-06-18 8,923.93 8,997.93 8,908.55 8,968.02 5.0M
2025-06-17 8,957.15 8,957.15 8,876.04 8,923.93 7.1M
2025-06-16 8,962.68 9,051.70 8,952.20 8,957.15 4.4M
2025-06-13 9,061.24 9,061.24 8,946.66 8,962.68 5.2M
2025-06-12 8,996.94 9,070.31 8,984.45 9,061.24 5.6M
2025-06-11 9,051.38 9,104.95 8,993.43 8,996.94 8.9M
2025-06-10 9,005.08 9,076.21 9,005.08 9,051.38 5.8M
2025-06-09 8,955.92 9,042.35 8,951.70 9,005.08 7.2M
2025-06-06 8,920.20 8,965.07 8,894.16 8,955.92 5.7M
2025-06-05 8,885.06 8,932.74 8,854.27 8,920.20 5.4M
2025-06-04 8,892.32 8,892.32 8,853.17 8,885.06 5.9M
2025-06-03 8,887.52 8,910.45 8,836.85 8,892.32 7.5M
2025-06-02 8,900.83 8,956.61 8,857.86 8,887.52 6.0M
2025-05-30 8,948.39 8,948.39 8,885.74 8,900.83 7.4M
2025-05-29 8,844.13 8,962.77 8,844.13 8,920.44 7.6M
2025-05-28 8,851.62 8,877.22 8,810.71 8,844.13 8.6M
2025-05-27 8,629.79 8,871.66 8,629.79 8,851.62 15.8M
2025-05-26 8,538.72 8,667.42 8,538.72 8,629.79 3.0M
2025-05-23 8,558.51 8,576.57 8,518.96 8,538.72 3.8M
2025-05-22 8,559.32 8,587.96 8,515.61 8,558.51 4.7M
2025-05-21 8,738.58 8,738.58 8,542.11 8,559.32 7.8M
2025-05-20 8,812.30 8,837.61 8,734.14 8,738.58 7.2M
2025-05-16 8,731.06 8,834.90 8,704.05 8,812.30 5.6M
2025-05-15 8,618.97 8,747.25 8,613.74 8,731.06 6.3M
2025-05-14 8,708.47 8,717.30 8,615.05 8,618.97 6.4M
2025-05-13 8,738.33 8,772.36 8,676.46 8,708.47 5.7M
2025-05-12 8,625.42 8,758.38 8,625.42 8,738.33 7.0M
2025-05-09 8,580.97 8,646.43 8,483.27 8,625.42 5.3M
2025-05-08 8,563.84 8,582.99 8,473.34 8,580.97 7.4M
2025-05-07 8,471.36 8,564.61 8,471.36 8,563.84 7.5M
2025-05-06 8,544.95 8,544.95 8,448.18 8,471.36 5.2M
2025-05-05 8,625.74 8,625.74 8,531.58 8,544.95 5.7M
2025-05-02 8,576.96 8,652.13 8,576.96 8,625.74 4.7M
2025-05-01 8,524.33 8,632.41 8,506.85 8,576.96 6.5M
2025-04-30 8,447.77 8,524.33 8,336.33 8,524.33 6.9M
2025-04-29 8,397.63 8,441.21 8,357.31 8,419.92 4.0M
2025-04-28 8,399.10 8,431.70 8,356.30 8,397.63 4.7M
2025-04-25 8,381.84 8,435.16 8,336.37 8,399.10 5.3M
2025-04-24 8,338.02 8,444.58 8,332.08 8,381.84 5.5M
2025-04-23 8,286.92 8,427.65 8,286.92 8,338.02 4.1M
2025-04-22 8,210.22 8,347.27 8,210.22 8,286.92 5.0M
2025-04-21 8,342.66 8,342.66 8,141.57 8,210.22 4.7M
2025-04-17 8,250.40 8,355.90 8,250.40 8,342.66 6.6M
2025-04-16 8,224.41 8,349.81 8,218.37 8,250.40 6.4M
2025-04-15 8,118.48 8,241.57 8,104.77 8,224.41 9.2M
2025-04-14 7,965.58 8,147.14 7,965.58 8,118.48 6.4M
2025-04-11 7,956.65 8,001.11 7,876.59 7,965.58 6.2M
2025-04-10 8,218.15 8,218.15 7,844.87 7,956.65 8.4M
2025-04-09 7,881.92 8,230.20 7,689.94 8,218.15 14.0M
2025-04-08 8,054.84 8,199.79 7,816.10 7,881.92 10.8M
2025-04-07 8,202.17 8,202.17 7,808.31 8,054.84 13.0M
2025-04-04 8,468.98 8,468.98 8,172.65 8,202.17 12.9M
2025-04-03 8,687.08 8,687.08 8,464.81 8,468.98 8.2M
2025-04-02 8,652.90 8,687.08 8,588.08 8,687.08 5.3M
2025-04-01 8,602.19 8,676.77 8,559.68 8,652.90 6.5M
2025-03-31 8,585.41 8,645.80 8,539.26 8,602.19 10.3M
2025-03-28 8,622.37 8,624.99 8,530.19 8,554.63 5.8M
2025-03-27 8,594.81 8,697.82 8,588.35 8,622.37 5.5M
2025-03-26 8,657.58 8,732.77 8,580.28 8,594.81 6.8M
2025-03-25 8,716.43 8,773.28 8,646.47 8,657.58 8.8M
2025-03-24 8,620.84 8,731.97 8,614.86 8,716.43 8.7M
2025-03-21 8,635.18 8,635.18 8,533.84 8,620.84 22.4M
2025-03-20 8,651.79 8,680.53 8,598.93 8,635.18 8.0M
2025-03-19 8,591.59 8,665.18 8,573.68 8,651.79 7.3M
2025-03-18 8,665.04 8,668.58 8,562.33 8,591.59 6.7M
2025-03-17 8,558.29 8,684.29 8,547.56 8,665.04 6.4M
2025-03-14 8,472.55 8,589.30 8,456.91 8,558.29 6.6M
2025-03-13 8,568.20 8,606.16 8,465.62 8,472.55 7.3M
2025-03-12 8,545.28 8,625.67 8,528.48 8,568.20 8.1M
2025-03-11 8,557.59 8,590.92 8,497.61 8,545.28 7.9M
2025-03-10 8,736.86 8,762.44 8,552.90 8,557.59 9.0M
2025-03-07 8,724.49 8,809.40 8,687.92 8,736.86 6.1M
2025-03-06 8,842.24 8,842.24 8,712.70 8,724.49 5.9M
2025-03-05 8,775.43 8,848.06 8,734.17 8,842.24 7.0M
2025-03-04 8,754.60 8,835.66 8,552.64 8,775.43 8.3M
2025-03-03 8,727.54 8,840.71 8,724.69 8,754.60 6.7M
2025-02-28 8,699.48 8,760.18 8,649.37 8,727.54 13.0M
2025-02-27 8,768.56 8,776.21 8,667.75 8,672.28 7.3M
2025-02-26 8,722.96 8,819.84 8,714.85 8,768.56 6.1M
2025-02-25 8,591.43 8,756.98 8,591.43 8,722.96 9.0M
2025-02-24 8,616.53 8,661.47 8,575.62 8,591.43 7.7M
2025-02-21 8,661.61 8,721.64 8,569.10 8,616.53 8.1M
2025-02-20 8,722.85 8,722.85 8,624.85 8,661.61 6.4M
2025-02-19 8,686.03 8,730.26 8,603.44 8,722.85 7.1M
2025-02-18 8,662.97 8,703.30 8,656.37 8,686.03 8.3M
2025-02-14 8,675.43 8,777.28 8,657.76 8,662.97 8.7M
2025-02-13 8,586.56 8,706.63 8,583.05 8,675.43 6.8M
2025-02-12 8,670.19 8,670.19 8,577.26 8,586.56 5.1M
2025-02-11 8,760.01 8,760.01 8,648.32 8,670.19 4.6M
2025-02-10 8,695.49 8,774.63 8,641.81 8,760.01 5.0M
2025-02-07 8,731.60 8,731.60 8,633.47 8,695.49 5.4M
2025-02-06 8,851.15 8,851.15 8,666.04 8,731.60 7.0M
2025-02-05 8,705.81 8,853.66 8,696.37 8,851.15 10.0M
2025-02-04 8,654.34 8,734.80 8,645.58 8,705.81 9.0M
2025-02-03 8,782.91 8,782.91 8,527.34 8,654.34 11.8M
2025-01-31 8,839.40 8,844.11 8,752.04 8,782.91 9.9M
2025-01-30 8,681.69 8,850.61 8,681.69 8,812.53 8.6M
2025-01-29 8,814.04 8,835.31 8,658.82 8,681.69 6.9M
2025-01-28 8,785.35 8,835.79 8,780.13 8,814.04 6.8M
2025-01-27 8,711.63 8,796.80 8,701.40 8,785.35 7.0M
2025-01-24 8,687.69 8,723.75 8,667.64 8,711.63 5.2M
2025-01-23 8,695.37 8,720.28 8,677.26 8,687.69 6.8M
2025-01-22 8,693.25 8,702.09 8,652.97 8,695.37 8.2M
2025-01-21 8,698.42 8,733.88 8,664.88 8,693.25 6.8M
2025-01-20 8,657.01 8,713.43 8,646.85 8,698.42 4.0M
2025-01-17 8,650.22 8,710.48 8,645.88 8,657.01 6.6M
2025-01-16 8,648.70 8,681.82 8,600.15 8,650.22 5.5M
2025-01-15 8,522.61 8,694.49 8,522.61 8,648.70 6.9M
2025-01-14 8,517.39 8,549.21 8,474.31 8,522.61 6.4M
2025-01-13 8,570.76 8,570.76 8,477.26 8,517.39 6.2M
2025-01-10 8,726.60 8,726.60 8,540.33 8,570.76 8.0M
2025-01-09 8,716.11 8,729.95 8,686.82 8,726.60 2.5M
2025-01-08 8,745.71 8,750.11 8,623.79 8,716.11 6.7M
2025-01-07 8,806.10 8,859.41 8,708.56 8,745.71 5.7M
2025-01-06 8,867.09 8,893.47 8,773.92 8,806.10 5.4M
2025-01-03 8,752.34 8,884.52 8,752.34 8,867.09 5.2M
2025-01-02 8,744.29 8,828.59 8,742.54 8,752.34 5.7M