S

TRGSPTS60
🏛️ カナダ →
9,701.75
最終更新: 2025-10-01
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 9,061.24 9,061.24 9,008.28 9,008.62 79.0K
09:31 9,009.46 9,015.78 9,007.29 9,015.78 7.7K
09:32 9,017.49 9,018.99 9,016.39 9,018.99 5.2K
09:33 9,019.55 9,019.55 9,012.91 9,015.85 12.7K
09:34 9,012.22 9,012.45 9,011.89 9,012.45 13.9K
09:35 9,010.77 9,010.90 9,010.62 9,010.62 2.6K
09:36 9,008.90 9,008.90 9,007.78 9,008.77 7.3K
09:37 9,008.34 9,009.12 9,008.17 9,009.12 1.7K
09:38 9,008.65 9,009.71 9,008.65 9,009.71 6.5K
09:39 9,009.24 9,010.63 9,009.24 9,010.63 7.0K
09:40 9,011.14 9,022.61 9,011.14 9,022.05 7.6K
09:41 9,021.59 9,022.55 9,021.59 9,022.55 8.0K
09:42 9,022.55 9,022.55 9,020.66 9,022.02 4.8K
09:43 9,024.10 9,024.10 9,022.32 9,022.32 8.1K
09:44 9,021.91 9,021.91 9,019.13 9,019.31 3.7K
09:45 9,018.89 9,018.89 9,013.97 9,015.24 3.3K
09:46 9,015.79 9,015.85 9,015.45 9,015.85 5.1K
09:47 9,015.46 9,016.36 9,015.46 9,016.31 9.8K
09:48 9,013.31 9,013.31 9,004.04 9,004.04 28.6K
09:49 9,002.23 9,002.23 8,998.17 8,998.38 5.5K
09:50 8,997.96 8,997.96 8,996.91 8,996.91 3.7K
09:51 8,997.47 8,998.09 8,997.47 8,998.09 4.2K
09:52 8,998.33 8,998.33 8,998.16 8,998.16 3.0K
09:53 8,998.33 9,003.04 8,997.75 9,003.04 3.0K
09:54 9,004.96 9,004.96 9,000.13 9,000.13 5.3K
09:55 9,000.13 9,000.76 9,000.12 9,000.12 2.7K
09:56 9,000.12 9,004.08 9,000.12 9,001.58 4.4K
09:57 9,001.70 9,001.70 9,001.06 9,001.27 1.8K
09:58 9,000.47 9,000.47 8,992.20 8,992.20 11.9K
09:59 8,989.41 8,989.73 8,988.80 8,989.70 8.9K
10:00 8,989.51 8,994.36 8,989.51 8,994.36 9.5K
10:01 8,994.50 8,997.16 8,994.50 8,996.51 6.9K
10:02 8,996.30 8,999.18 8,996.23 8,999.18 15.6K
10:03 9,005.00 9,007.83 9,005.00 9,007.08 38.9K
10:04 9,008.44 9,008.82 9,008.13 9,008.13 9.2K
10:05 9,009.32 9,009.32 9,008.23 9,008.27 9.2K
10:06 9,008.66 9,009.31 9,008.66 9,009.31 2.6K
10:07 9,012.32 9,014.77 9,012.32 9,013.61 9.9K
10:08 9,013.51 9,013.51 9,011.97 9,011.97 5.1K
10:09 9,011.97 9,011.97 9,010.41 9,010.41 6.2K
10:10 9,010.45 9,018.72 9,010.45 9,018.72 6.4K
10:11 9,017.97 9,017.97 9,015.53 9,015.53 3.2K
10:12 9,014.62 9,016.61 9,014.62 9,016.61 13.4K
10:13 9,017.74 9,017.74 9,015.95 9,016.09 5.0K
10:14 9,015.75 9,016.32 9,015.75 9,015.90 1.9K
10:15 9,015.99 9,017.27 9,015.99 9,017.27 2.3K
10:16 9,015.02 9,015.02 9,009.05 9,009.05 8.6K
10:17 9,006.81 9,006.81 9,005.43 9,005.63 142.6K
10:18 9,005.63 9,007.79 9,005.63 9,007.79 15.5K
10:19 9,007.31 9,007.48 9,006.33 9,006.33 2.5K
10:20 9,005.89 9,005.89 9,004.50 9,004.50 4.0K
10:21 9,004.76 9,004.76 9,002.91 9,003.65 7.9K
10:22 9,003.78 9,003.95 9,003.64 9,003.64 1.8K
10:23 9,003.47 9,003.63 9,003.47 9,003.63 1.1K
10:24 9,003.93 9,006.64 9,003.93 9,006.64 3.6K
10:25 9,006.64 9,006.64 9,005.07 9,005.07 5.4K
10:26 9,004.44 9,005.00 9,004.44 9,005.00 1.7K
10:27 9,005.00 9,005.00 8,995.18 8,995.18 13.7K
10:28 8,994.86 8,994.86 8,993.14 8,993.14 3.0K
10:29 8,993.37 8,993.79 8,992.04 8,992.76 7.9K
10:30 8,992.93 8,994.96 8,992.93 8,994.96 4.8K
10:31 8,994.96 8,995.38 8,994.76 8,995.38 3.1K
10:32 8,997.06 8,998.19 8,996.67 8,998.19 4.3K
10:33 8,997.46 8,997.99 8,996.96 8,996.96 3.3K
10:34 8,996.76 8,996.76 8,995.90 8,995.90 2.3K
10:35 8,995.90 8,996.24 8,995.89 8,995.89 1.6K
10:36 8,995.89 8,995.89 8,995.64 8,995.64 4.2K
10:37 8,995.49 8,995.49 8,995.11 8,995.11 3.7K
10:38 8,996.02 8,996.44 8,996.02 8,996.44 5.8K
10:39 9,001.62 9,003.74 9,001.62 9,003.74 18.5K
10:40 9,003.74 9,004.40 9,003.74 9,004.40 2.5K
10:41 9,004.40 9,004.62 9,004.40 9,004.62 1.8K
10:42 9,004.54 9,004.71 9,002.57 9,002.57 3.2K
10:43 9,002.57 9,002.57 8,998.63 8,998.63 25.8K
10:44 8,996.33 8,996.33 8,995.38 8,995.38 27.5K
10:45 8,994.45 8,994.73 8,994.37 8,994.73 2.1K
10:46 8,994.67 8,995.01 8,993.77 8,993.77 16.9K
10:47 8,993.30 8,993.37 8,989.75 8,989.75 5.6K
10:48 8,989.85 8,990.89 8,989.85 8,990.89 2.4K
10:49 8,990.52 8,990.52 8,989.86 8,989.86 3.6K
10:50 8,990.03 8,990.03 8,989.80 8,989.80 2.4K
10:51 8,989.44 8,990.69 8,989.44 8,990.69 11.1K
10:52 8,990.08 8,990.08 8,988.63 8,989.16 4.4K
10:53 8,989.16 8,989.20 8,988.48 8,988.48 6.9K
10:54 8,988.48 8,989.81 8,988.17 8,989.42 4.3K
10:55 8,988.17 8,988.17 8,986.95 8,986.95 5.6K
10:56 8,992.26 8,992.52 8,992.26 8,992.52 3.7K
10:57 8,992.66 8,992.66 8,991.62 8,991.62 4.7K
10:58 8,991.68 8,991.68 8,991.63 8,991.63 6.7K
10:59 8,991.95 8,992.26 8,991.58 8,992.26 6.8K
11:00 8,993.27 8,993.75 8,993.27 8,993.67 2.6K
11:01 8,994.20 8,994.20 8,992.80 8,993.17 2.8K
11:02 8,993.45 8,993.45 8,993.45 8,993.45 6.7K
11:03 8,993.45 8,993.93 8,993.45 8,993.93 2.4K
11:04 8,994.14 8,994.14 8,993.72 8,993.72 14.1K
11:05 8,992.43 8,992.43 8,991.38 8,992.39 7.5K
11:06 8,992.39 8,994.51 8,992.37 8,994.51 7.2K
11:07 8,993.55 8,993.55 8,993.33 8,993.38 2.3K
11:08 8,992.61 8,993.99 8,992.61 8,993.99 3.6K
11:09 8,993.57 8,993.57 8,992.68 8,993.31 13.6K
11:10 8,992.85 8,992.85 8,992.14 8,992.24 5.1K
11:11 8,992.27 8,992.27 8,991.90 8,991.92 32.4K
11:12 8,991.07 8,991.56 8,990.92 8,990.92 11.0K
11:13 8,990.35 8,990.63 8,990.35 8,990.42 5.0K
11:14 8,990.08 8,990.08 8,989.17 8,989.17 1.4K
11:15 8,989.17 8,990.29 8,988.95 8,990.29 7.3K
11:16 8,990.08 8,990.08 8,988.64 8,989.94 5.6K
11:17 8,989.86 8,989.86 8,989.22 8,989.22 2.1K
11:18 8,988.94 8,988.94 8,983.05 8,983.05 11.0K
11:19 8,983.05 8,983.14 8,982.79 8,983.14 3.1K
11:20 8,983.14 8,984.59 8,983.14 8,984.59 3.2K
11:21 8,984.27 8,984.63 8,983.81 8,983.81 4.6K
11:22 8,983.64 8,984.59 8,983.57 8,984.59 3.6K
11:23 8,984.45 8,985.10 8,984.45 8,984.80 5.0K
11:24 8,984.80 8,987.87 8,984.80 8,987.87 4.5K
11:25 8,987.87 8,989.26 8,987.87 8,989.26 5.2K
11:26 8,989.26 8,989.43 8,989.26 8,989.42 4.6K
11:27 8,989.36 8,989.36 8,988.98 8,989.26 10.1K
11:28 8,988.62 8,989.31 8,988.62 8,989.20 6.5K
11:29 8,988.84 8,989.42 8,988.84 8,989.42 2.8K
11:30 8,989.28 8,993.09 8,989.28 8,993.09 24.7K
11:31 8,993.54 8,993.96 8,993.54 8,993.96 8.8K
11:32 8,995.20 8,995.33 8,995.05 8,995.33 3.7K
11:33 8,996.10 8,996.26 8,996.10 8,996.26 1.0K
11:34 8,997.12 8,997.21 8,997.02 8,997.21 5.9K
11:35 8,998.78 8,999.44 8,998.72 8,999.44 21.6K
11:36 8,999.44 9,001.56 8,999.41 9,001.56 18.4K
11:37 9,001.77 9,003.17 9,001.77 9,003.17 3.7K
11:38 9,003.24 9,004.32 9,003.10 9,004.32 20.2K
11:39 9,005.18 9,005.90 9,004.90 9,005.90 24.7K
11:40 9,006.32 9,006.32 9,005.48 9,005.58 4.4K
11:41 9,005.07 9,005.84 9,005.07 9,005.84 1.9K
11:42 9,005.56 9,007.03 9,005.56 9,007.03 2.7K
11:43 9,007.55 9,007.55 9,007.11 9,007.11 5.4K
11:44 9,006.08 9,006.40 9,006.08 9,006.40 6.9K
11:45 9,009.10 9,009.53 9,009.10 9,009.53 6.9K
11:46 9,009.74 9,010.79 9,009.74 9,010.54 7.7K
11:47 9,010.91 9,016.33 9,010.91 9,016.33 17.0K
11:48 9,017.14 9,019.74 9,017.14 9,019.74 13.7K
11:49 9,019.78 9,019.93 9,019.43 9,019.43 14.9K
11:50 9,019.64 9,019.64 9,019.19 9,019.19 3.4K
11:51 9,019.55 9,020.53 9,019.36 9,019.36 3.5K
11:52 9,019.84 9,020.32 9,019.84 9,020.26 20.6K
11:53 9,020.72 9,023.18 9,020.36 9,023.18 40.6K
11:54 9,024.61 9,025.98 9,024.61 9,025.98 6.2K
11:55 9,026.33 9,028.00 9,026.33 9,027.37 7.0K
11:56 9,027.68 9,027.68 9,026.78 9,026.78 3.9K
11:57 9,026.22 9,027.33 9,026.22 9,027.33 7.3K
11:58 9,028.78 9,028.78 9,028.33 9,028.33 6.7K
11:59 9,028.59 9,028.76 9,028.49 9,028.49 3.0K
12:00 9,028.31 9,028.31 9,028.17 9,028.17 5.9K
12:01 9,028.17 9,028.17 9,027.84 9,027.84 4.4K
12:02 9,027.96 9,028.29 9,027.96 9,028.29 4.5K
12:03 9,028.48 9,029.57 9,028.48 9,029.57 2.5K
12:04 9,029.63 9,029.84 9,029.34 9,029.84 3.9K
12:05 9,030.09 9,030.09 9,029.34 9,029.34 5.6K
12:06 9,029.34 9,029.56 9,029.06 9,029.56 5.1K
12:07 9,029.83 9,030.38 9,029.83 9,030.38 7.1K
12:08 9,030.19 9,031.36 9,030.19 9,031.36 14.8K
12:09 9,031.75 9,031.97 9,031.75 9,031.97 1.4K
12:10 9,031.81 9,032.09 9,031.81 9,032.09 4.6K
12:11 9,032.61 9,033.70 9,032.61 9,033.70 3.4K
12:12 9,033.85 9,034.67 9,033.85 9,034.41 6.5K
12:13 9,034.84 9,034.86 9,034.65 9,034.65 4.8K
12:14 9,034.65 9,035.09 9,034.31 9,035.09 1.1K
12:15 9,035.10 9,037.93 9,035.10 9,037.93 5.0K
12:16 9,037.98 9,040.31 9,037.98 9,040.31 32.3K
12:17 9,040.73 9,042.34 9,040.73 9,042.34 12.5K
12:18 9,042.34 9,042.68 9,042.14 9,042.68 2.1K
12:19 9,042.96 9,042.96 9,041.77 9,041.77 4.7K
12:20 9,041.60 9,042.23 9,041.60 9,042.23 3.3K
12:21 9,042.41 9,042.58 9,040.85 9,040.85 12.4K
12:22 9,041.10 9,041.19 9,041.10 9,041.10 4.4K
12:23 9,041.27 9,041.27 9,040.75 9,040.75 1.6K
12:24 9,040.78 9,040.78 9,039.62 9,039.62 9.3K
12:25 9,039.96 9,040.71 9,039.54 9,040.71 3.8K
12:26 9,040.61 9,040.61 9,038.67 9,038.67 9.0K
12:27 9,038.31 9,038.31 9,035.94 9,035.94 7.0K
12:28 9,035.66 9,035.66 9,033.34 9,033.34 4.1K
12:29 9,032.73 9,032.73 9,032.10 9,032.10 3.6K
12:30 9,031.76 9,031.94 9,031.61 9,031.61 7.8K
12:31 9,031.84 9,032.91 9,031.84 9,032.91 2.5K
12:32 9,032.75 9,032.75 9,032.10 9,032.40 2.4K
12:33 9,032.40 9,032.40 9,031.93 9,031.93 2.6K
12:34 9,031.77 9,032.04 9,031.19 9,031.19 2.2K
12:35 9,031.40 9,031.40 9,030.89 9,030.89 4.4K
12:36 9,031.73 9,032.00 9,031.57 9,032.00 4.2K
12:37 9,032.91 9,033.42 9,032.91 9,033.11 6.0K
12:38 9,033.53 9,033.53 9,032.33 9,032.33 2.0K
12:39 9,031.41 9,031.41 9,029.92 9,029.92 9.1K
12:40 9,029.56 9,030.34 9,029.56 9,030.34 5.4K
12:41 9,030.68 9,031.12 9,030.49 9,030.49 2.6K
12:42 9,030.91 9,030.91 9,030.57 9,030.57 0.8K
12:43 9,030.38 9,030.38 9,029.58 9,029.58 5.4K
12:44 9,026.95 9,026.95 9,025.27 9,025.27 11.6K
12:45 9,025.27 9,025.27 9,024.79 9,024.79 2.1K
12:46 9,024.23 9,024.23 9,023.87 9,023.94 2.6K
12:47 9,023.90 9,024.25 9,023.72 9,024.25 3.2K
12:48 9,024.98 9,025.22 9,024.98 9,025.22 1.5K
12:49 9,025.22 9,025.22 9,025.03 9,025.03 1.4K
12:50 9,025.05 9,025.44 9,025.05 9,025.44 1.4K
12:51 9,024.99 9,025.72 9,024.57 9,024.57 3.6K
12:52 9,024.51 9,025.66 9,024.51 9,025.66 3.0K
12:53 9,026.15 9,026.61 9,026.15 9,026.61 5.4K
12:54 9,028.60 9,030.29 9,028.60 9,030.29 17.5K
12:55 9,030.29 9,032.24 9,030.29 9,032.24 7.9K
12:56 9,032.24 9,032.63 9,031.85 9,031.85 0.8K
12:57 9,031.85 9,032.83 9,031.85 9,032.45 4.1K
12:58 9,032.39 9,032.70 9,032.39 9,032.52 1.9K
12:59 9,032.70 9,033.23 9,032.70 9,033.23 3.4K
13:00 9,033.94 9,033.94 9,032.51 9,032.51 4.3K
13:01 9,032.51 9,032.51 9,031.86 9,031.86 3.0K
13:02 9,031.97 9,032.80 9,031.97 9,032.80 1.6K
13:03 9,032.53 9,032.53 9,032.44 9,032.44 3.1K
13:04 9,032.34 9,032.34 9,029.88 9,029.88 5.6K
13:05 9,029.80 9,029.80 9,028.94 9,029.63 3.4K
13:06 9,029.59 9,029.59 9,029.20 9,029.20 3.0K
13:07 9,029.02 9,029.02 9,027.32 9,027.32 5.4K
13:08 9,026.95 9,026.95 9,026.42 9,026.42 6.8K
13:09 9,026.82 9,026.82 9,025.43 9,025.43 5.1K
13:10 9,025.43 9,025.43 9,023.80 9,023.80 5.1K
13:11 9,023.80 9,023.80 9,023.48 9,023.48 1.5K
13:12 9,023.15 9,023.26 9,022.53 9,022.53 3.9K
13:13 9,022.43 9,022.51 9,022.43 9,022.51 3.5K
13:14 9,022.61 9,022.91 9,022.31 9,022.53 2.5K
13:15 9,022.35 9,022.35 9,022.25 9,022.30 1.2K
13:16 9,022.14 9,022.14 9,012.85 9,012.85 21.5K
13:17 9,011.74 9,011.74 9,008.55 9,008.55 6.0K
13:18 9,008.78 9,008.78 9,008.38 9,008.38 4.9K
13:19 9,007.89 9,008.31 9,007.88 9,007.88 29.3K
13:20 9,007.67 9,008.50 9,007.67 9,008.50 2.2K
13:21 9,008.89 9,009.78 9,008.56 9,009.78 5.4K
13:22 9,009.67 9,009.67 9,009.67 9,009.67 0.8K
13:23 9,009.37 9,009.37 9,008.92 9,008.92 3.2K
13:24 9,009.05 9,009.41 9,009.05 9,009.22 2.3K
13:25 9,009.22 9,009.41 9,009.22 9,009.41 0.7K
13:26 9,009.10 9,009.10 9,008.32 9,008.32 3.4K
13:27 9,007.96 9,008.56 9,007.96 9,008.12 1.6K
13:28 9,008.26 9,008.26 9,007.84 9,008.20 2.1K
13:29 9,008.37 9,008.56 9,007.94 9,007.94 1.8K
13:30 9,007.58 9,007.58 9,007.29 9,007.29 2.2K
13:31 9,006.83 9,006.83 9,004.37 9,004.48 1.9K
13:32 9,004.66 9,004.66 9,004.48 9,004.48 0.3K
13:33 9,004.48 9,004.48 9,004.42 9,004.42 1.4K
13:34 9,004.14 9,004.14 9,000.67 9,000.67 27.9K
13:35 9,000.05 9,000.19 8,999.76 8,999.76 13.2K
13:36 8,999.40 8,999.88 8,999.22 8,999.88 6.1K
13:37 8,999.49 8,999.49 8,998.96 8,999.25 1.6K
13:38 8,999.23 9,000.14 8,999.19 9,000.14 7.1K
13:39 9,000.14 9,000.14 8,998.01 8,998.01 6.9K
13:40 8,998.09 8,998.94 8,998.09 8,998.58 2.4K
13:41 8,997.96 8,998.33 8,997.96 8,998.33 2.8K
13:42 8,998.15 8,998.77 8,998.10 8,998.77 3.8K
13:43 8,998.61 8,998.89 8,998.61 8,998.89 1.0K
13:44 8,999.03 8,999.03 8,996.05 8,996.05 4.7K
13:45 8,996.05 8,996.05 8,995.40 8,995.97 3.0K
13:46 8,995.97 8,996.06 8,995.67 8,995.67 1.8K
13:47 8,996.03 8,996.03 8,995.36 8,995.36 3.3K
13:48 8,995.43 8,995.43 8,992.37 8,992.37 7.0K
13:49 8,993.00 8,993.00 8,992.59 8,992.59 8.2K
13:50 8,992.75 8,992.75 8,992.30 8,992.47 1.2K
13:51 8,992.84 8,993.66 8,992.67 8,993.66 4.3K
13:52 8,993.27 8,993.27 8,993.13 8,993.13 0.6K
13:53 8,993.92 8,994.78 8,993.92 8,994.78 6.6K
13:54 8,994.97 8,994.97 8,993.86 8,993.86 11.6K
13:55 8,994.53 8,994.71 8,993.40 8,993.40 1.7K
13:56 8,993.58 8,993.58 8,993.58 8,993.58 1.6K
13:57 8,992.67 8,993.03 8,992.67 8,993.03 2.7K
13:58 8,993.03 8,993.34 8,993.03 8,993.34 3.1K
13:59 8,993.20 8,993.20 8,993.01 8,993.17 3.1K
14:00 8,993.55 8,993.55 8,991.97 8,992.12 6.0K
14:01 8,992.56 8,992.92 8,992.35 8,992.92 6.5K
14:02 8,992.82 8,992.82 8,992.30 8,992.30 6.2K
14:03 8,991.72 8,992.43 8,991.72 8,992.43 12.8K
14:04 8,992.71 8,994.03 8,991.94 8,991.94 12.5K
14:05 8,990.24 8,990.73 8,990.24 8,990.52 5.4K
14:06 8,990.52 8,990.52 8,989.34 8,989.63 27.1K
14:07 8,989.43 8,989.43 8,988.53 8,988.53 2.4K
14:08 8,987.78 8,988.35 8,987.78 8,988.35 24.7K
14:09 8,988.28 8,989.04 8,988.28 8,989.04 3.4K
14:10 8,988.88 8,990.21 8,988.88 8,990.21 4.7K
14:11 8,990.46 8,990.53 8,990.18 8,990.53 6.6K
14:12 8,989.17 8,990.06 8,989.17 8,990.06 8.0K
14:13 8,990.06 8,990.06 8,989.08 8,989.08 2.3K
14:14 8,989.36 8,989.65 8,989.26 8,989.26 3.0K
14:15 8,989.58 8,989.58 8,985.79 8,985.79 18.4K
14:16 8,984.20 8,984.20 8,983.93 8,984.15 9.0K
14:17 8,983.00 8,983.00 8,982.28 8,982.74 6.1K
14:18 8,982.30 8,983.16 8,982.30 8,983.16 6.7K
14:19 8,982.88 8,982.88 8,982.68 8,982.68 4.2K
14:20 8,982.96 8,984.00 8,982.96 8,984.00 2.5K
14:21 8,984.00 8,984.00 8,981.24 8,981.24 5.8K
14:22 8,981.24 8,981.24 8,981.01 8,981.01 2.7K
14:23 8,980.71 8,980.71 8,980.31 8,980.70 6.9K
14:24 8,980.70 8,981.03 8,980.70 8,980.80 2.7K
14:25 8,979.92 8,979.92 8,979.79 8,979.79 3.0K
14:26 8,979.80 8,980.79 8,979.65 8,980.79 2.9K
14:27 8,981.30 8,982.35 8,980.96 8,980.96 9.8K
14:28 8,978.80 8,978.80 8,977.21 8,977.21 30.9K
14:29 8,977.12 8,977.12 8,976.50 8,976.50 10.9K
14:30 8,975.41 8,976.46 8,974.52 8,976.22 12.4K
14:31 8,976.22 8,976.35 8,975.72 8,975.72 2.1K
14:32 8,974.73 8,974.91 8,972.24 8,972.24 20.8K
14:33 8,971.08 8,971.16 8,970.71 8,970.84 12.0K
14:34 8,970.67 8,970.67 8,968.47 8,968.47 7.6K
14:35 8,968.31 8,971.26 8,968.31 8,971.26 4.9K
14:36 8,971.47 8,972.10 8,971.39 8,971.39 3.0K
14:37 8,969.36 8,969.36 8,969.26 8,969.26 8.8K
14:38 8,967.75 8,967.75 8,962.83 8,962.83 44.6K
14:39 8,964.26 8,964.26 8,961.98 8,961.98 16.8K
14:40 8,961.77 8,961.77 8,960.38 8,960.38 7.5K
14:41 8,960.48 8,961.39 8,960.48 8,961.39 8.1K
14:42 8,961.06 8,961.14 8,960.53 8,960.71 5.8K
14:43 8,960.81 8,960.81 8,960.55 8,960.55 2.2K
14:44 8,960.71 8,960.71 8,960.12 8,960.61 3.7K
14:45 8,960.42 8,962.18 8,960.28 8,962.18 6.0K
14:46 8,962.58 8,962.96 8,962.24 8,962.24 8.7K
14:47 8,961.33 8,962.53 8,961.33 8,962.53 9.8K
14:48 8,961.88 8,961.88 8,961.34 8,961.34 7.2K
14:49 8,961.13 8,961.13 8,958.59 8,958.59 3.0K
14:50 8,958.68 8,958.72 8,958.32 8,958.32 3.1K
14:51 8,958.32 8,958.61 8,958.03 8,958.52 1.2K
14:52 8,959.12 8,959.18 8,958.77 8,958.77 3.5K
14:53 8,958.65 8,958.99 8,958.65 8,958.99 2.8K
14:54 8,959.38 8,959.38 8,959.18 8,959.36 3.7K
14:55 8,959.48 8,960.00 8,959.31 8,960.00 57.2K
14:56 8,959.72 8,962.81 8,959.72 8,962.81 4.2K
14:57 8,964.22 8,964.29 8,964.14 8,964.14 15.9K
14:58 8,964.14 8,964.50 8,964.14 8,964.19 6.7K
14:59 8,964.15 8,964.21 8,964.03 8,964.03 3.0K
15:00 8,964.17 8,965.78 8,964.17 8,965.25 13.3K
15:01 8,965.61 8,965.61 8,964.90 8,964.90 8.9K
15:02 8,964.69 8,965.46 8,964.69 8,965.25 12.4K
15:03 8,965.82 8,966.96 8,965.82 8,966.96 4.8K
15:04 8,967.09 8,967.69 8,967.09 8,967.69 4.4K
15:05 8,968.67 8,968.67 8,968.49 8,968.67 4.4K
15:06 8,968.48 8,968.87 8,968.48 8,968.57 5.8K
15:07 8,968.33 8,968.33 8,968.09 8,968.18 4.6K
15:08 8,968.57 8,968.57 8,968.36 8,968.50 3.7K
15:09 8,968.41 8,968.75 8,968.22 8,968.75 1.5K
15:10 8,968.57 8,968.92 8,968.57 8,968.61 7.5K
15:11 8,968.61 8,968.77 8,968.00 8,968.77 3.3K
15:12 8,968.10 8,968.10 8,967.23 8,967.23 11.7K
15:13 8,967.00 8,968.53 8,966.75 8,968.53 4.0K
15:14 8,968.53 8,968.68 8,968.45 8,968.60 5.9K
15:15 8,968.13 8,968.45 8,967.88 8,967.88 3.7K
15:16 8,964.45 8,964.45 8,963.37 8,963.37 10.5K
15:17 8,963.37 8,964.00 8,963.37 8,964.00 4.7K
15:18 8,963.58 8,964.44 8,963.58 8,964.44 6.9K
15:19 8,964.63 8,965.55 8,964.63 8,964.98 19.6K
15:20 8,964.99 8,965.46 8,964.99 8,965.27 11.2K
15:21 8,964.45 8,964.66 8,964.32 8,964.44 18.5K
15:22 8,964.47 8,964.47 8,963.93 8,963.93 3.9K
15:23 8,963.16 8,964.54 8,962.78 8,964.54 9.5K
15:24 8,964.57 8,964.57 8,961.90 8,962.32 12.7K
15:25 8,962.10 8,962.35 8,959.75 8,959.75 19.9K
15:26 8,959.14 8,959.14 8,955.88 8,955.88 27.6K
15:27 8,950.32 8,950.32 8,949.61 8,949.85 32.5K
15:28 8,948.02 8,948.41 8,947.88 8,948.41 7.7K
15:29 8,948.60 8,948.92 8,948.55 8,948.92 12.6K
15:30 8,949.39 8,949.39 8,948.46 8,948.71 18.1K
15:31 8,949.29 8,951.60 8,949.29 8,951.60 8.4K
15:32 8,952.51 8,952.89 8,952.18 8,952.37 26.5K
15:33 8,952.37 8,954.63 8,952.37 8,954.28 41.5K
15:34 8,953.89 8,954.80 8,953.89 8,954.80 13.8K
15:35 8,954.62 8,956.19 8,954.62 8,955.75 14.5K
15:36 8,956.86 8,957.56 8,956.86 8,957.56 9.0K
15:37 8,957.80 8,958.85 8,957.80 8,958.71 20.4K
15:38 8,958.77 8,959.28 8,958.20 8,958.20 18.0K
15:39 8,958.15 8,958.15 8,956.64 8,956.64 22.3K
15:40 8,956.64 8,957.39 8,955.91 8,955.91 10.7K
15:41 8,955.69 8,955.69 8,955.18 8,955.36 5.0K
15:42 8,956.40 8,956.40 8,955.03 8,955.03 14.4K
15:43 8,954.85 8,954.85 8,954.14 8,954.24 10.2K
15:44 8,953.16 8,953.16 8,952.37 8,952.94 11.7K
15:45 8,953.02 8,955.15 8,953.02 8,955.15 28.2K
15:46 8,954.41 8,954.41 8,950.82 8,950.82 42.4K
15:47 8,950.37 8,950.69 8,946.66 8,946.66 36.5K
15:48 8,948.81 8,949.01 8,948.63 8,948.63 26.7K
15:49 8,948.43 8,951.51 8,948.43 8,951.51 29.8K
15:50 8,951.87 8,956.00 8,951.60 8,956.00 88.3K
15:51 8,956.01 8,957.08 8,956.01 8,956.95 30.9K
15:52 8,957.39 8,958.21 8,957.39 8,958.21 54.4K
15:53 8,954.68 8,956.60 8,954.68 8,956.60 26.2K
15:54 8,955.78 8,959.97 8,955.78 8,959.97 69.5K
15:55 8,961.32 8,961.92 8,960.60 8,961.92 59.9K
15:56 8,961.19 8,963.18 8,961.19 8,962.90 101.6K
15:57 8,962.35 8,963.46 8,961.52 8,962.97 38.2K
15:58 8,963.59 8,963.59 8,961.30 8,962.11 73.7K
15:59 8,962.54 8,962.95 8,961.04 8,962.95 100.3K
16:00 8,964.99 8,964.99 8,962.68 8,962.68 1,385.1K
16:01 8,962.68 8,962.68 8,962.68 8,962.68 3.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし