S

TRGSPTS60
🏛️ カナダ →
9,714.85
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 8,962.68 9,001.24 8,962.68 9,001.24 61.0K
09:31 9,001.24 9,001.24 8,998.23 8,999.62 0.6K
09:32 8,999.62 9,001.36 8,999.62 9,001.36 10.6K
09:33 9,001.78 9,003.17 8,998.68 9,003.17 21.4K
09:34 9,003.17 9,005.59 9,002.78 9,005.59 1.2K
09:35 9,005.20 9,005.20 9,001.76 9,001.76 7.4K
09:36 9,002.26 9,003.71 9,002.26 9,003.01 9.9K
09:37 9,003.36 9,006.72 9,003.02 9,006.72 13.0K
09:38 9,009.75 9,011.22 9,009.75 9,011.22 6.1K
09:39 9,009.39 9,010.74 9,009.23 9,009.23 6.7K
09:40 9,009.09 9,014.05 9,008.70 9,014.05 4.5K
09:41 9,012.78 9,012.78 9,009.28 9,009.28 14.1K
09:42 9,009.85 9,009.85 9,007.61 9,007.61 9.4K
09:43 9,003.96 9,003.96 9,001.65 9,001.76 5.4K
09:44 8,999.10 8,999.10 8,993.35 8,993.35 5.9K
09:45 8,993.35 8,995.98 8,993.35 8,995.98 5.3K
09:46 8,995.98 9,000.09 8,995.98 9,000.09 2.1K
09:47 9,000.34 9,005.68 9,000.34 9,005.68 4.1K
09:48 9,004.39 9,004.45 9,003.97 9,004.45 4.5K
09:49 9,004.62 9,012.69 9,004.56 9,012.69 15.5K
09:50 9,011.95 9,013.84 9,011.95 9,013.84 5.8K
09:51 9,015.45 9,015.54 9,014.54 9,014.54 4.8K
09:52 9,012.03 9,014.07 9,011.89 9,014.07 4.2K
09:53 9,015.18 9,016.05 9,015.18 9,016.05 1.9K
09:54 9,016.05 9,019.25 9,016.05 9,019.22 6.7K
09:55 9,018.98 9,018.98 9,013.50 9,013.50 149.8K
09:56 9,012.76 9,019.27 9,012.76 9,019.27 23.7K
09:57 9,020.61 9,021.67 9,020.61 9,021.04 1.6K
09:58 9,021.04 9,023.88 9,021.04 9,023.88 1.4K
09:59 9,026.14 9,026.31 9,026.14 9,026.31 4.0K
10:00 9,026.31 9,030.53 9,025.61 9,030.53 11.8K
10:01 9,031.67 9,038.02 9,031.67 9,038.02 8.6K
10:02 9,038.27 9,038.27 9,036.70 9,036.70 6.0K
10:03 9,035.10 9,035.43 9,034.28 9,034.28 9.6K
10:04 9,034.28 9,035.12 9,033.01 9,033.01 7.9K
10:05 9,033.70 9,033.85 9,033.49 9,033.49 13.3K
10:06 9,032.10 9,034.06 9,032.10 9,034.06 3.0K
10:07 9,033.26 9,033.26 9,031.12 9,031.63 11.3K
10:08 9,032.41 9,032.41 9,030.97 9,030.97 4.7K
10:09 9,031.01 9,032.35 9,031.01 9,032.19 3.7K
10:10 9,034.19 9,034.19 9,033.26 9,033.26 3.7K
10:11 9,032.63 9,032.63 9,031.46 9,031.70 2.4K
10:12 9,031.84 9,031.84 9,028.19 9,028.19 23.6K
10:13 9,028.43 9,028.43 9,027.71 9,027.71 7.3K
10:14 9,026.88 9,026.88 9,025.76 9,026.20 7.4K
10:15 9,026.20 9,026.20 9,025.27 9,025.87 3.4K
10:16 9,025.87 9,026.87 9,025.87 9,026.87 4.0K
10:17 9,027.90 9,028.61 9,027.55 9,028.61 7.3K
10:18 9,028.78 9,030.94 9,028.78 9,030.94 3.8K
10:19 9,030.73 9,030.73 9,030.27 9,030.44 1.8K
10:20 9,030.62 9,031.00 9,030.44 9,031.00 4.5K
10:21 9,030.86 9,030.86 9,029.42 9,029.42 2.3K
10:22 9,028.96 9,029.93 9,028.96 9,029.93 3.1K
10:23 9,030.26 9,030.70 9,029.24 9,029.24 4.1K
10:24 9,028.71 9,028.71 9,026.80 9,027.08 10.5K
10:25 9,027.43 9,030.86 9,027.43 9,029.30 13.5K
10:26 9,029.15 9,029.48 9,029.15 9,029.28 11.1K
10:27 9,029.34 9,029.34 9,028.60 9,028.72 4.1K
10:28 9,029.06 9,031.49 9,029.06 9,031.49 7.1K
10:29 9,031.80 9,031.80 9,031.38 9,031.38 4.6K
10:30 9,030.68 9,032.83 9,030.68 9,032.83 9.9K
10:31 9,032.56 9,032.70 9,031.70 9,031.70 5.5K
10:32 9,031.30 9,031.83 9,030.82 9,030.82 8.1K
10:33 9,030.85 9,030.85 9,030.02 9,030.02 11.1K
10:34 9,031.13 9,034.39 9,031.13 9,034.39 18.5K
10:35 9,034.39 9,036.06 9,034.39 9,035.84 3.7K
10:36 9,036.12 9,036.59 9,036.01 9,036.59 6.7K
10:37 9,035.86 9,035.86 9,035.12 9,035.12 12.8K
10:38 9,035.98 9,035.98 9,033.91 9,033.91 10.1K
10:39 9,034.58 9,036.01 9,034.58 9,036.01 5.1K
10:40 9,036.41 9,037.12 9,036.41 9,036.70 7.9K
10:41 9,036.13 9,037.62 9,036.13 9,037.62 3.7K
10:42 9,037.07 9,037.67 9,037.07 9,037.41 3.1K
10:43 9,037.21 9,040.01 9,037.02 9,040.01 4.9K
10:44 9,039.97 9,040.54 9,039.97 9,040.17 15.7K
10:45 9,040.04 9,040.04 9,038.63 9,038.76 56.2K
10:46 9,040.32 9,040.32 9,039.36 9,039.36 9.4K
10:47 9,039.36 9,040.42 9,039.36 9,040.42 1.3K
10:48 9,040.21 9,042.59 9,040.21 9,042.38 9.7K
10:49 9,041.99 9,042.31 9,041.92 9,042.31 13.8K
10:50 9,042.12 9,043.01 9,041.82 9,043.01 144.7K
10:51 9,044.39 9,047.25 9,044.39 9,047.25 15.3K
10:52 9,047.90 9,048.57 9,047.69 9,047.69 7.4K
10:53 9,047.55 9,049.39 9,047.55 9,049.28 1.6K
10:54 9,049.59 9,049.59 9,048.50 9,048.50 17.8K
10:55 9,048.50 9,049.09 9,048.50 9,049.09 6.4K
10:56 9,048.90 9,049.89 9,048.65 9,049.25 6.9K
10:57 9,050.03 9,050.31 9,049.97 9,049.97 4.7K
10:58 9,049.55 9,049.55 9,049.40 9,049.46 4.0K
10:59 9,048.75 9,050.30 9,048.75 9,050.30 3.5K
11:00 9,049.88 9,051.70 9,049.88 9,051.70 7.9K
11:01 9,050.67 9,050.67 9,050.46 9,050.63 3.9K
11:02 9,051.30 9,051.30 9,049.29 9,049.29 18.6K
11:03 9,049.04 9,049.83 9,049.04 9,049.55 5.8K
11:04 9,049.01 9,049.01 9,048.53 9,048.81 3.5K
11:05 9,048.98 9,048.98 9,044.76 9,044.76 6.9K
11:06 9,044.60 9,044.60 9,042.49 9,042.49 2.8K
11:07 9,038.95 9,039.05 9,038.49 9,038.49 9.9K
11:08 9,037.41 9,038.85 9,037.41 9,038.67 1.5K
11:09 9,037.65 9,037.65 9,031.55 9,031.55 10.4K
11:10 9,031.55 9,033.41 9,031.03 9,033.41 1.9K
11:11 9,034.29 9,034.74 9,034.27 9,034.27 4.1K
11:12 9,034.27 9,035.35 9,034.27 9,035.35 4.6K
11:13 9,035.33 9,035.54 9,034.45 9,034.45 3.8K
11:14 9,034.16 9,034.16 9,032.71 9,033.01 4.1K
11:15 9,032.73 9,032.73 9,031.96 9,031.96 4.4K
11:16 9,031.12 9,031.12 9,029.80 9,029.89 2.6K
11:17 9,029.47 9,029.47 9,028.55 9,029.04 5.0K
11:18 9,029.35 9,030.33 9,029.24 9,030.33 6.9K
11:19 9,030.33 9,030.53 9,029.90 9,029.90 0.5K
11:20 9,029.73 9,029.73 9,026.26 9,026.26 8.5K
11:21 9,025.84 9,025.84 9,025.36 9,025.53 1.0K
11:22 9,025.53 9,025.53 9,025.11 9,025.11 2.0K
11:23 9,024.97 9,025.04 9,024.94 9,025.04 0.5K
11:24 9,025.15 9,025.15 9,024.68 9,025.00 1.8K
11:25 9,024.25 9,024.25 9,023.46 9,023.46 1.6K
11:26 9,023.67 9,024.04 9,021.09 9,021.09 4.6K
11:27 9,020.88 9,021.52 9,020.88 9,021.52 1.3K
11:28 9,021.59 9,021.67 9,021.57 9,021.57 0.7K
11:29 9,021.54 9,021.54 9,020.33 9,020.33 3.9K
11:30 9,020.23 9,021.66 9,020.23 9,021.66 5.7K
11:31 9,021.52 9,021.52 9,019.78 9,019.78 4.2K
11:32 9,019.29 9,019.29 9,018.64 9,018.64 12.0K
11:33 9,018.64 9,018.79 9,018.22 9,018.22 3.3K
11:34 9,017.74 9,017.74 9,016.82 9,016.82 6.7K
11:35 9,015.50 9,015.50 9,015.02 9,015.02 2.4K
11:36 9,015.61 9,015.72 9,014.92 9,015.72 3.0K
11:37 9,016.16 9,016.33 9,016.16 9,016.33 9.5K
11:38 9,016.47 9,016.47 9,012.60 9,012.60 9.2K
11:39 9,012.51 9,012.51 9,010.63 9,010.63 4.8K
11:40 9,010.63 9,010.63 9,008.94 9,008.94 4.6K
11:41 9,008.64 9,008.64 9,003.74 9,003.74 2.9K
11:42 9,003.28 9,003.28 9,002.72 9,002.72 8.7K
11:43 9,002.72 9,002.74 9,002.36 9,002.74 3.0K
11:44 9,002.53 9,002.59 9,002.53 9,002.59 3.1K
11:45 9,001.95 9,002.21 9,001.66 9,001.66 1.7K
11:46 9,001.84 9,002.29 8,998.58 8,998.58 5.1K
11:47 8,998.21 8,998.21 8,997.33 8,997.33 2.3K
11:48 8,997.61 8,997.61 8,997.25 8,997.25 2.5K
11:49 8,996.88 8,996.88 8,995.15 8,995.15 3.0K
11:50 8,995.02 8,995.02 8,992.83 8,992.83 15.1K
11:51 8,992.89 8,992.89 8,991.48 8,991.82 2.6K
11:52 8,991.58 8,991.58 8,989.36 8,989.36 6.0K
11:53 8,989.28 8,989.28 8,989.00 8,989.28 4.7K
11:54 8,989.28 8,989.28 8,988.92 8,988.92 1.0K
11:55 8,988.43 8,988.43 8,987.65 8,988.03 2.5K
11:56 8,988.28 8,988.28 8,984.01 8,984.01 17.6K
11:57 8,983.68 8,984.38 8,983.68 8,984.38 2.5K
11:58 8,983.21 8,983.37 8,970.66 8,970.66 45.7K
11:59 8,970.24 8,970.24 8,968.61 8,968.94 5.1K
12:00 8,968.83 8,968.83 8,968.34 8,968.34 3.5K
12:01 8,968.34 8,968.34 8,968.06 8,968.06 6.2K
12:02 8,967.89 8,967.89 8,966.15 8,966.15 6.6K
12:03 8,966.01 8,973.24 8,966.01 8,973.16 15.1K
12:04 8,974.68 8,974.68 8,973.43 8,973.43 13.6K
12:05 8,973.79 8,974.09 8,973.79 8,973.95 4.3K
12:06 8,974.08 8,974.08 8,972.21 8,972.21 3.3K
12:07 8,972.21 8,972.21 8,971.68 8,972.15 7.7K
12:08 8,972.29 8,973.17 8,972.29 8,973.17 6.0K
12:09 8,972.99 8,972.99 8,972.58 8,972.58 0.6K
12:10 8,972.93 8,973.44 8,972.93 8,973.44 4.5K
12:11 8,973.80 8,973.80 8,973.19 8,973.25 6.3K
12:12 8,973.25 8,973.25 8,971.98 8,971.98 5.9K
12:13 8,971.98 8,971.98 8,971.80 8,971.80 0.7K
12:14 8,971.59 8,971.59 8,971.38 8,971.41 1.5K
12:15 8,971.38 8,971.38 8,965.65 8,965.65 24.3K
12:16 8,965.92 8,966.77 8,965.92 8,966.19 5.5K
12:17 8,966.05 8,967.79 8,966.05 8,967.79 2.4K
12:18 8,967.86 8,967.86 8,966.98 8,967.27 3.9K
12:19 8,967.33 8,967.56 8,967.33 8,967.56 14.8K
12:20 8,967.23 8,967.23 8,967.22 8,967.22 3.6K
12:21 8,968.16 8,968.94 8,968.16 8,968.94 3.6K
12:22 8,968.76 8,969.70 8,968.76 8,969.70 3.3K
12:23 8,969.46 8,971.93 8,968.54 8,971.93 2.8K
12:24 8,972.62 8,973.01 8,972.62 8,973.01 6.7K
12:25 8,973.11 8,973.26 8,973.11 8,973.26 2.6K
12:26 8,973.26 8,973.26 8,973.01 8,973.01 2.4K
12:27 8,973.30 8,973.83 8,973.30 8,973.83 1.4K
12:28 8,973.88 8,973.88 8,973.62 8,973.62 0.5K
12:29 8,974.92 8,975.26 8,974.92 8,975.26 4.8K
12:30 8,977.00 8,977.81 8,977.00 8,977.53 3.5K
12:31 8,977.33 8,979.07 8,977.33 8,979.07 7.3K
12:32 8,978.84 8,990.10 8,978.84 8,989.93 29.4K
12:33 8,989.83 8,990.29 8,989.83 8,990.29 1.0K
12:34 8,990.40 8,990.40 8,985.87 8,985.87 7.4K
12:35 8,985.50 8,985.50 8,984.76 8,984.85 2.9K
12:36 8,984.66 8,984.66 8,982.77 8,982.77 2.6K
12:37 8,982.94 8,982.94 8,982.76 8,982.93 0.7K
12:38 8,983.12 8,984.09 8,983.12 8,984.09 4.2K
12:39 8,983.75 8,983.87 8,983.75 8,983.81 3.1K
12:40 8,983.66 8,983.66 8,983.47 8,983.63 0.9K
12:41 8,983.63 8,984.13 8,983.63 8,984.13 1.2K
12:42 8,984.13 8,984.13 8,983.49 8,983.49 2.0K
12:43 8,983.49 8,983.49 8,982.66 8,982.66 3.4K
12:44 8,982.47 8,982.47 8,982.08 8,982.29 5.8K
12:45 8,981.68 8,981.68 8,980.97 8,981.66 3.5K
12:46 8,981.87 8,982.23 8,981.85 8,982.04 5.4K
12:47 8,983.26 8,983.51 8,983.18 8,983.51 5.5K
12:48 8,983.29 8,984.77 8,983.29 8,984.56 6.4K
12:49 8,984.71 8,985.08 8,984.53 8,985.08 1.7K
12:50 8,985.30 8,985.51 8,984.88 8,985.51 1.3K
12:51 8,985.56 8,985.90 8,985.53 8,985.53 1.4K
12:52 8,985.35 8,985.73 8,985.35 8,985.73 1.2K
12:53 8,986.06 8,987.31 8,985.81 8,987.31 20.4K
12:54 8,987.88 8,987.88 8,986.99 8,986.99 4.4K
12:55 8,986.99 8,986.99 8,984.09 8,984.09 4.1K
12:56 8,984.09 8,984.35 8,983.74 8,983.74 3.5K
12:57 8,984.02 8,984.02 8,983.90 8,983.96 3.0K
12:58 8,983.96 8,983.96 8,981.37 8,981.37 2.1K
12:59 8,981.37 8,981.37 8,981.17 8,981.17 1.0K
13:00 8,980.92 8,981.25 8,979.81 8,979.81 5.7K
13:01 8,979.97 8,979.97 8,979.87 8,979.87 0.8K
13:02 8,979.87 8,980.82 8,979.70 8,980.82 2.4K
13:03 8,981.12 8,981.22 8,981.12 8,981.22 1.7K
13:04 8,981.22 8,981.22 8,980.93 8,980.93 7.1K
13:05 8,980.73 8,981.90 8,980.73 8,981.90 46.8K
13:06 8,982.08 8,982.08 8,981.69 8,981.69 2.7K
13:07 8,981.90 8,981.90 8,981.72 8,981.84 1.2K
13:08 8,981.84 8,982.53 8,981.84 8,982.53 1.0K
13:09 8,982.53 8,982.53 8,981.32 8,981.32 27.5K
13:10 8,981.87 8,981.98 8,981.26 8,981.98 15.0K
13:11 8,981.98 8,982.18 8,981.88 8,982.18 1.7K
13:12 8,982.18 8,982.28 8,982.18 8,982.28 5.0K
13:13 8,982.18 8,982.18 8,981.97 8,981.97 1.3K
13:14 8,982.36 8,983.23 8,981.85 8,983.23 13.9K
13:15 8,983.62 8,983.62 8,982.97 8,982.97 3.8K
13:16 8,982.02 8,982.64 8,982.02 8,982.53 1.6K
13:17 8,982.53 8,982.53 8,981.89 8,982.01 3.1K
13:18 8,982.53 8,983.25 8,982.53 8,982.97 13.6K
13:19 8,982.44 8,982.44 8,980.25 8,980.71 20.0K
13:20 8,980.71 8,980.71 8,980.18 8,980.21 2.1K
13:21 8,980.66 8,980.66 8,979.67 8,979.67 18.5K
13:22 8,980.02 8,980.81 8,979.38 8,980.81 8.2K
13:23 8,980.81 8,991.45 8,980.81 8,990.96 35.8K
13:24 8,990.34 8,990.54 8,990.17 8,990.54 13.4K
13:25 8,990.24 8,991.51 8,990.24 8,990.81 4.4K
13:26 8,990.81 8,991.99 8,990.81 8,991.79 2.5K
13:27 8,991.79 8,993.25 8,991.79 8,993.12 36.9K
13:28 8,993.12 8,993.12 8,991.94 8,993.06 4.8K
13:29 8,993.41 8,993.49 8,993.41 8,993.49 3.1K
13:30 8,993.21 8,993.21 8,992.68 8,992.68 3.8K
13:31 8,993.02 8,994.39 8,993.02 8,994.27 4.3K
13:32 8,993.67 8,994.04 8,993.67 8,994.04 5.7K
13:33 8,994.04 8,994.51 8,993.73 8,994.51 6.0K
13:34 8,993.50 8,993.50 8,992.89 8,992.89 6.3K
13:35 8,989.89 8,989.91 8,989.55 8,989.55 13.1K
13:36 8,989.65 8,989.65 8,988.70 8,989.00 3.8K
13:37 8,989.00 8,989.51 8,989.00 8,989.51 5.7K
13:38 8,989.15 8,989.18 8,989.15 8,989.18 5.7K
13:39 8,989.39 8,989.39 8,986.59 8,986.59 5.7K
13:40 8,986.09 8,986.87 8,986.09 8,986.87 1.8K
13:41 8,986.87 8,987.42 8,986.87 8,987.42 1.1K
13:42 8,987.33 8,987.33 8,985.77 8,986.64 6.6K
13:43 8,986.42 8,986.42 8,986.32 8,986.32 1.9K
13:44 8,986.61 8,986.61 8,985.68 8,985.68 2.7K
13:45 8,986.33 8,987.66 8,986.14 8,987.66 4.9K
13:46 8,986.74 8,986.74 8,985.66 8,985.66 5.6K
13:47 8,986.12 8,986.12 8,985.76 8,985.76 1.5K
13:48 8,985.88 8,985.88 8,985.43 8,985.84 2.0K
13:49 8,985.82 8,985.82 8,985.07 8,985.07 1.8K
13:50 8,985.46 8,985.46 8,984.01 8,984.01 4.6K
13:51 8,983.75 8,984.17 8,982.95 8,982.95 7.6K
13:52 8,982.95 8,983.36 8,982.95 8,983.24 5.9K
13:53 8,983.24 8,983.24 8,982.76 8,982.76 2.6K
13:54 8,982.95 8,982.95 8,981.47 8,981.47 3.3K
13:55 8,980.82 8,980.82 8,980.15 8,980.15 1.5K
13:56 8,980.15 8,980.41 8,980.15 8,980.41 1.8K
13:57 8,980.41 8,980.41 8,978.04 8,978.04 3.1K
13:58 8,979.62 8,979.62 8,979.10 8,979.10 14.2K
13:59 8,978.78 8,978.78 8,975.94 8,975.94 12.5K
14:00 8,975.09 8,976.01 8,975.09 8,976.01 6.5K
14:01 8,975.74 8,976.87 8,975.74 8,976.87 14.7K
14:02 8,976.87 8,976.87 8,976.31 8,976.34 3.5K
14:03 8,976.34 8,978.07 8,976.34 8,978.07 2.0K
14:04 8,978.68 8,978.79 8,978.42 8,978.42 4.9K
14:05 8,978.54 8,979.04 8,978.54 8,979.04 2.3K
14:06 8,979.04 8,979.04 8,978.38 8,978.38 2.5K
14:07 8,978.38 8,978.95 8,978.22 8,978.95 3.5K
14:08 8,978.74 8,979.87 8,978.74 8,979.75 4.6K
14:09 8,980.16 8,981.63 8,980.16 8,981.63 11.6K
14:10 8,981.98 8,982.23 8,981.88 8,981.88 1.5K
14:11 8,981.45 8,981.45 8,980.92 8,981.12 6.7K
14:12 8,981.74 8,981.93 8,981.09 8,981.09 2.2K
14:13 8,981.17 8,982.59 8,980.75 8,982.59 6.6K
14:14 8,982.87 8,983.83 8,982.87 8,983.83 12.1K
14:15 8,983.83 8,984.70 8,982.76 8,982.76 7.1K
14:16 8,982.76 8,982.76 8,981.71 8,981.97 5.3K
14:17 8,981.85 8,981.85 8,981.32 8,981.32 1.6K
14:18 8,981.18 8,981.18 8,979.98 8,979.98 4.8K
14:19 8,979.98 8,979.98 8,978.59 8,978.59 3.4K
14:20 8,978.40 8,978.68 8,978.40 8,978.68 12.4K
14:21 8,978.57 8,978.57 8,978.31 8,978.31 1.0K
14:22 8,978.16 8,978.16 8,978.16 8,978.16 2.3K
14:23 8,978.23 8,978.23 8,977.78 8,977.78 23.4K
14:24 8,977.95 8,977.95 8,977.42 8,977.93 6.0K
14:25 8,978.53 8,978.73 8,978.53 8,978.73 0.9K
14:26 8,978.39 8,978.39 8,978.06 8,978.06 3.9K
14:27 8,976.99 8,976.99 8,974.51 8,974.51 10.6K
14:28 8,973.95 8,973.95 8,973.32 8,973.38 4.5K
14:29 8,973.38 8,973.84 8,972.47 8,972.47 16.8K
14:30 8,972.95 8,972.95 8,969.48 8,969.76 14.5K
14:31 8,970.03 8,971.30 8,970.03 8,971.30 4.7K
14:32 8,970.96 8,970.96 8,969.47 8,969.47 23.7K
14:33 8,969.45 8,969.51 8,969.24 8,969.24 23.6K
14:34 8,969.41 8,969.47 8,968.82 8,968.82 11.4K
14:35 8,968.99 8,969.10 8,968.42 8,968.42 9.2K
14:36 8,968.42 8,968.42 8,968.21 8,968.37 0.9K
14:37 8,967.92 8,968.53 8,967.83 8,968.53 11.8K
14:38 8,968.53 8,969.48 8,968.53 8,969.48 3.1K
14:39 8,969.56 8,971.30 8,969.56 8,971.00 6.7K
14:40 8,970.38 8,970.80 8,970.38 8,970.80 2.4K
14:41 8,971.08 8,971.70 8,971.08 8,971.70 7.6K
14:42 8,971.70 8,971.70 8,971.21 8,971.21 3.1K
14:43 8,971.38 8,971.91 8,971.34 8,971.34 1.1K
14:44 8,971.07 8,971.07 8,970.44 8,970.44 11.3K
14:45 8,970.44 8,970.44 8,969.42 8,969.46 3.6K
14:46 8,970.09 8,970.09 8,970.09 8,970.09 4.2K
14:47 8,970.09 8,971.32 8,970.09 8,971.32 3.8K
14:48 8,971.32 8,971.32 8,970.59 8,970.59 7.0K
14:49 8,970.59 8,970.59 8,970.22 8,970.22 3.5K
14:50 8,970.22 8,970.27 8,970.22 8,970.27 1.7K
14:51 8,970.76 8,970.76 8,970.36 8,970.36 2.3K
14:52 8,970.17 8,970.17 8,968.70 8,968.70 15.7K
14:53 8,969.05 8,969.05 8,968.14 8,968.87 12.9K
14:54 8,969.38 8,970.09 8,969.38 8,970.09 3.1K
14:55 8,970.09 8,970.09 8,969.62 8,970.04 1.6K
14:56 8,970.16 8,970.62 8,970.07 8,970.62 6.2K
14:57 8,970.95 8,971.80 8,970.95 8,971.24 35.7K
14:58 8,971.24 8,971.24 8,970.62 8,970.62 12.9K
14:59 8,970.62 8,972.71 8,970.62 8,972.71 4.2K
15:00 8,973.44 8,974.17 8,973.12 8,974.17 20.2K
15:01 8,974.26 8,974.26 8,973.28 8,973.28 4.7K
15:02 8,973.28 8,973.29 8,973.02 8,973.02 4.1K
15:03 8,973.02 8,973.30 8,972.99 8,973.30 4.5K
15:04 8,972.96 8,973.74 8,972.96 8,973.70 11.2K
15:05 8,973.70 8,973.72 8,972.79 8,972.79 6.9K
15:06 8,972.52 8,973.18 8,972.52 8,973.18 5.4K
15:07 8,973.57 8,973.57 8,972.08 8,972.17 3.4K
15:08 8,971.55 8,971.55 8,969.29 8,969.29 6.5K
15:09 8,969.29 8,969.31 8,968.87 8,969.31 3.0K
15:10 8,969.12 8,969.12 8,967.99 8,967.99 8.8K
15:11 8,967.99 8,967.99 8,967.63 8,967.63 6.7K
15:12 8,967.73 8,967.73 8,966.88 8,966.88 1.8K
15:13 8,966.87 8,966.87 8,963.43 8,963.43 4.2K
15:14 8,965.19 8,965.19 8,964.78 8,964.78 11.0K
15:15 8,964.34 8,964.75 8,964.24 8,964.28 5.4K
15:16 8,964.19 8,964.19 8,963.06 8,963.06 5.4K
15:17 8,963.00 8,963.25 8,960.82 8,960.82 6.5K
15:18 8,960.82 8,960.94 8,960.09 8,960.09 19.8K
15:19 8,960.09 8,960.09 8,959.47 8,959.88 18.2K
15:20 8,959.45 8,959.45 8,958.80 8,958.98 9.7K
15:21 8,958.38 8,958.98 8,958.38 8,958.92 8.2K
15:22 8,958.92 8,958.92 8,958.49 8,958.49 3.2K
15:23 8,958.49 8,959.99 8,958.49 8,959.84 3.7K
15:24 8,959.81 8,960.04 8,959.81 8,959.82 3.8K
15:25 8,959.96 8,960.13 8,959.60 8,959.60 3.2K
15:26 8,959.63 8,960.64 8,959.63 8,960.64 6.2K
15:27 8,959.61 8,960.94 8,959.61 8,960.94 6.5K
15:28 8,960.73 8,960.73 8,959.27 8,959.27 15.1K
15:29 8,959.25 8,959.47 8,959.08 8,959.47 21.3K
15:30 8,959.21 8,959.29 8,958.72 8,958.80 9.3K
15:31 8,958.80 8,958.80 8,956.83 8,956.83 5.0K
15:32 8,956.47 8,957.19 8,956.39 8,956.39 14.5K
15:33 8,956.07 8,956.34 8,955.83 8,955.83 5.9K
15:34 8,956.51 8,958.55 8,956.51 8,958.55 6.9K
15:35 8,959.19 8,960.43 8,959.19 8,960.43 17.2K
15:36 8,960.12 8,960.64 8,959.90 8,959.90 4.3K
15:37 8,959.75 8,960.18 8,959.75 8,959.98 1.5K
15:38 8,960.13 8,960.13 8,959.49 8,959.54 17.9K
15:39 8,959.92 8,960.17 8,959.51 8,959.55 19.8K
15:40 8,959.60 8,960.14 8,958.57 8,958.57 14.9K
15:41 8,958.63 8,958.90 8,957.24 8,957.24 10.9K
15:42 8,957.24 8,957.97 8,957.17 8,957.97 3.6K
15:43 8,957.00 8,957.00 8,955.91 8,955.91 12.7K
15:44 8,954.00 8,954.00 8,952.55 8,952.55 19.5K
15:45 8,952.71 8,953.74 8,952.20 8,953.71 32.4K
15:46 8,953.70 8,953.70 8,952.96 8,952.96 20.4K
15:47 8,952.93 8,954.86 8,952.91 8,954.86 29.0K
15:48 8,954.44 8,954.79 8,953.74 8,954.79 12.8K
15:49 8,955.28 8,956.54 8,955.28 8,956.54 10.8K
15:50 8,955.70 8,956.52 8,955.70 8,955.92 57.7K
15:51 8,955.38 8,955.38 8,954.58 8,954.86 20.1K
15:52 8,954.82 8,955.41 8,954.66 8,954.80 9.8K
15:53 8,957.09 8,961.25 8,957.09 8,960.72 24.2K
15:54 8,961.10 8,961.10 8,960.47 8,960.82 9.2K
15:55 8,961.06 8,961.45 8,960.06 8,960.06 187.1K
15:56 8,959.49 8,959.49 8,958.47 8,958.64 38.2K
15:57 8,958.27 8,958.45 8,957.12 8,957.12 43.5K
15:58 8,955.04 8,955.04 8,954.33 8,954.70 45.8K
15:59 8,955.31 8,957.39 8,955.31 8,957.39 48.0K
16:00 8,956.52 8,957.15 8,956.52 8,957.15 794.7K
16:01 8,957.15 8,957.15 8,957.15 8,957.15 24.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし