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 8,947.12 8,949.86 8,946.18 8,949.82 102.6K
09:31 8,950.19 8,953.97 8,950.19 8,953.25 6.9K
09:32 8,953.25 8,953.25 8,948.38 8,948.38 0.6K
09:33 8,948.38 8,948.38 8,947.30 8,947.58 11.0K
09:34 8,947.58 8,948.85 8,946.03 8,948.21 2.5K
09:35 8,948.02 8,960.22 8,948.02 8,960.22 3.0K
09:36 8,959.81 8,960.61 8,959.28 8,960.61 0.8K
09:37 8,960.51 8,966.12 8,960.51 8,966.12 9.4K
09:38 8,962.30 8,964.80 8,961.94 8,964.80 6.6K
09:39 8,963.26 8,963.29 8,959.82 8,960.83 20.0K
09:40 8,961.02 8,963.98 8,961.02 8,963.72 8.1K
09:41 8,966.92 8,967.61 8,966.82 8,967.61 16.4K
09:42 8,972.49 8,972.67 8,969.82 8,972.67 11.7K
09:43 8,972.43 8,972.62 8,970.93 8,972.62 9.7K
09:44 8,972.62 8,973.35 8,972.18 8,973.09 9.1K
09:45 8,971.89 8,978.84 8,971.89 8,978.84 18.8K
09:46 8,979.51 8,979.99 8,979.51 8,979.60 12.9K
09:47 8,983.55 8,984.77 8,983.42 8,983.42 3.5K
09:48 8,985.39 8,985.48 8,985.39 8,985.48 4.4K
09:49 8,985.48 8,985.60 8,984.85 8,985.57 4.5K
09:50 8,985.57 8,994.36 8,985.57 8,994.36 60.8K
09:51 8,995.49 8,995.49 8,993.24 8,994.21 19.3K
09:52 8,993.65 8,994.30 8,993.62 8,993.62 13.8K
09:53 8,993.64 8,993.64 8,993.34 8,993.34 6.4K
09:54 8,992.61 8,992.78 8,992.55 8,992.55 20.3K
09:55 8,992.40 8,992.63 8,991.42 8,991.42 13.5K
09:56 8,991.67 8,993.22 8,991.67 8,993.22 16.4K
09:57 8,993.24 8,994.08 8,993.20 8,993.20 17.2K
09:58 8,993.32 8,994.04 8,993.32 8,994.04 13.6K
09:59 8,993.24 8,994.54 8,993.24 8,994.17 8.2K
10:00 8,995.14 8,997.86 8,995.14 8,997.77 14.3K
10:01 8,997.77 8,998.42 8,997.46 8,997.46 5.0K
10:02 8,998.68 9,002.94 8,997.91 9,002.94 36.1K
10:03 9,002.94 9,004.05 9,002.56 9,003.94 42.5K
10:04 9,003.36 9,005.21 9,003.36 9,005.21 3.9K
10:05 9,005.21 9,006.87 9,005.21 9,006.80 21.6K
10:06 9,006.88 9,010.54 9,006.88 9,010.54 44.4K
10:07 9,010.29 9,010.29 9,007.72 9,007.72 6.4K
10:08 9,007.56 9,011.03 9,007.56 9,010.50 36.5K
10:09 9,009.76 9,009.76 9,001.26 9,001.26 13.6K
10:10 9,001.41 9,003.10 9,001.41 9,002.73 28.3K
10:11 9,004.20 9,004.35 9,003.66 9,004.35 25.1K
10:12 9,002.71 9,002.71 8,999.08 8,999.56 7.3K
10:13 8,999.46 8,999.83 8,998.54 8,999.83 9.8K
10:14 9,001.76 9,002.03 8,999.34 8,999.34 4.8K
10:15 9,000.34 9,005.28 9,000.34 9,005.28 10.4K
10:16 9,005.21 9,006.24 9,005.21 9,005.43 22.3K
10:17 9,003.09 9,004.05 9,002.82 9,003.92 5.4K
10:18 9,003.57 9,003.57 9,001.92 9,001.92 4.5K
10:19 9,001.89 9,001.89 8,999.93 8,999.93 15.4K
10:20 8,999.93 9,001.89 8,999.93 9,001.89 2.0K
10:21 9,001.95 9,001.95 9,000.41 9,000.41 1.4K
10:22 9,000.16 9,001.26 9,000.16 9,000.84 9.3K
10:23 9,001.21 9,001.31 9,001.16 9,001.31 2.9K
10:24 9,001.47 9,001.68 9,001.26 9,001.55 10.6K
10:25 9,000.73 9,001.07 9,000.57 9,000.71 5.1K
10:26 9,000.71 9,000.71 9,000.17 9,000.59 3.4K
10:27 9,001.21 9,001.35 9,000.81 9,001.17 11.6K
10:28 9,000.75 9,000.90 9,000.55 9,000.90 2.0K
10:29 9,001.06 9,001.64 9,001.06 9,001.27 3.6K
10:30 9,001.01 9,001.67 9,000.51 9,001.67 6.8K
10:31 9,002.46 9,002.46 9,001.77 9,002.10 7.5K
10:32 9,003.95 9,004.29 9,000.84 9,000.84 2.9K
10:33 9,001.05 9,001.39 9,001.05 9,001.39 3.4K
10:34 9,000.40 9,000.40 8,998.93 8,998.93 12.5K
10:35 8,996.06 8,996.72 8,995.10 8,995.10 13.3K
10:36 8,995.10 8,995.13 8,991.27 8,991.27 18.0K
10:37 8,988.97 8,988.97 8,987.99 8,987.99 4.1K
10:38 8,987.85 8,987.85 8,986.88 8,987.48 23.9K
10:39 8,987.70 8,987.70 8,984.11 8,984.32 8.1K
10:40 8,985.62 8,985.77 8,984.74 8,984.74 2.7K
10:41 8,986.60 8,990.56 8,986.60 8,990.56 3.7K
10:42 8,991.02 8,991.02 8,990.13 8,990.13 2.7K
10:43 8,990.07 8,990.24 8,989.68 8,989.68 5.4K
10:44 8,989.35 8,989.35 8,987.79 8,987.79 6.0K
10:45 8,987.53 8,987.53 8,986.56 8,986.56 4.6K
10:46 8,986.05 8,986.05 8,985.30 8,985.82 8.8K
10:47 8,985.67 8,986.26 8,985.67 8,986.26 3.2K
10:48 8,986.26 8,986.26 8,986.07 8,986.10 11.4K
10:49 8,986.10 8,986.33 8,986.10 8,986.26 3.7K
10:50 8,986.26 8,986.68 8,986.26 8,986.68 1.8K
10:51 8,986.68 8,986.68 8,985.87 8,985.87 2.8K
10:52 8,985.28 8,987.94 8,985.28 8,987.48 3.2K
10:53 8,987.23 8,987.73 8,987.23 8,987.73 5.6K
10:54 8,987.73 8,988.21 8,987.38 8,988.21 47.8K
10:55 8,987.35 8,987.35 8,986.59 8,986.59 5.0K
10:56 8,985.96 8,985.96 8,985.96 8,985.96 1.3K
10:57 8,985.96 8,985.96 8,983.36 8,983.36 3.6K
10:58 8,983.27 8,984.23 8,983.27 8,984.05 8.1K
10:59 8,983.94 8,983.94 8,983.54 8,983.68 20.9K
11:00 8,983.68 8,984.37 8,983.06 8,983.08 12.0K
11:01 8,982.25 8,982.25 8,982.06 8,982.15 3.5K
11:02 8,982.50 8,984.19 8,982.50 8,984.19 15.1K
11:03 8,984.46 8,989.72 8,984.46 8,989.04 360.7K
11:04 8,988.65 8,989.28 8,988.65 8,989.28 2.7K
11:05 8,989.28 8,992.18 8,989.28 8,992.18 3.9K
11:06 8,992.33 8,993.05 8,992.33 8,992.81 3.9K
11:07 8,991.75 8,993.94 8,991.75 8,993.94 3.1K
11:08 8,993.94 8,993.94 8,993.94 8,993.94 0.5K
11:09 8,993.61 8,993.84 8,993.45 8,993.57 22.3K
11:10 8,993.00 8,993.00 8,991.38 8,991.38 25.7K
11:11 8,992.47 8,992.50 8,992.21 8,992.50 5.4K
11:12 8,992.67 8,992.85 8,992.07 8,992.07 4.2K
11:13 8,992.07 8,992.07 8,991.47 8,991.47 2.8K
11:14 8,991.34 8,991.34 8,991.17 8,991.18 12.2K
11:15 8,991.18 8,991.81 8,991.18 8,991.81 4.7K
11:16 8,991.81 8,992.86 8,991.81 8,992.86 29.4K
11:17 8,993.03 8,995.65 8,993.03 8,995.65 19.6K
11:18 8,997.10 8,998.15 8,997.10 8,998.15 12.6K
11:19 8,998.15 8,999.00 8,997.74 8,999.00 8.2K
11:20 8,998.73 8,999.34 8,998.73 8,999.27 8.0K
11:21 8,999.90 9,001.34 8,999.90 9,001.34 5.8K
11:22 9,001.66 9,001.66 9,000.34 9,000.34 11.8K
11:23 9,000.00 9,000.00 8,999.48 8,999.48 3.9K
11:24 8,999.48 8,999.62 8,997.80 8,997.80 3.8K
11:25 8,997.89 8,997.89 8,997.07 8,997.07 14.7K
11:26 8,997.07 8,997.46 8,997.07 8,997.23 5.2K
11:27 8,997.23 8,997.23 8,996.17 8,996.17 6.2K
11:28 8,997.37 8,999.76 8,997.37 8,999.76 26.6K
11:29 9,001.24 9,001.24 9,001.05 9,001.10 6.7K
11:30 9,001.10 9,001.10 9,000.85 9,001.04 17.6K
11:31 9,000.90 9,000.90 8,998.16 8,998.16 6.6K
11:32 8,996.93 8,996.93 8,995.52 8,995.52 9.7K
11:33 8,995.52 8,996.30 8,995.52 8,996.30 1.8K
11:34 8,996.66 8,996.66 8,996.02 8,996.02 1.3K
11:35 8,996.02 8,996.40 8,995.92 8,996.40 1.4K
11:36 8,994.82 8,994.82 8,992.28 8,992.28 1.4K
11:37 8,992.28 8,993.03 8,992.28 8,992.73 2.4K
11:38 8,993.09 8,994.33 8,993.09 8,994.33 4.1K
11:39 8,996.51 8,996.51 8,995.19 8,995.19 9.4K
11:40 8,995.19 8,995.49 8,995.19 8,995.23 21.2K
11:41 8,995.23 8,997.09 8,994.65 8,994.65 5.3K
11:42 8,994.65 8,994.65 8,994.26 8,994.26 4.5K
11:43 8,993.99 8,993.99 8,993.63 8,993.63 4.3K
11:44 8,993.30 8,993.39 8,993.29 8,993.39 4.6K
11:45 8,993.09 8,993.09 8,991.16 8,991.16 9.5K
11:46 8,991.32 8,992.83 8,991.32 8,992.39 2.7K
11:47 8,993.78 8,993.78 8,993.05 8,993.24 13.8K
11:48 8,994.03 8,994.80 8,994.03 8,994.74 16.0K
11:49 8,994.54 8,994.79 8,994.54 8,994.79 2.1K
11:50 8,995.99 8,996.05 8,995.84 8,995.98 2.3K
11:51 8,995.17 8,995.17 8,994.03 8,994.45 4.7K
11:52 8,994.11 8,994.11 8,993.72 8,993.72 1.0K
11:53 8,993.55 8,993.55 8,992.17 8,992.17 5.9K
11:54 8,992.17 8,992.52 8,990.08 8,990.08 27.8K
11:55 8,989.25 8,989.25 8,988.59 8,988.59 10.1K
11:56 8,988.33 8,990.33 8,988.33 8,990.33 5.3K
11:57 8,990.33 8,991.96 8,989.81 8,991.96 16.0K
11:58 8,991.34 8,992.21 8,991.34 8,992.06 2.8K
11:59 8,992.60 8,992.78 8,992.44 8,992.44 10.9K
12:00 8,991.92 8,991.92 8,990.91 8,990.91 1.3K
12:01 8,990.91 8,991.10 8,990.73 8,990.73 10.1K
12:02 8,990.73 8,990.73 8,990.02 8,990.02 3.4K
12:03 8,988.80 8,988.80 8,985.69 8,985.69 17.1K
12:04 8,985.69 8,985.69 8,985.32 8,985.32 1.8K
12:05 8,985.71 8,986.24 8,985.71 8,986.24 2.9K
12:06 8,986.15 8,986.23 8,985.59 8,985.59 2.3K
12:07 8,985.36 8,986.47 8,984.61 8,986.03 10.9K
12:08 8,985.66 8,986.19 8,985.66 8,986.19 2.1K
12:09 8,986.28 8,986.28 8,984.96 8,985.02 7.4K
12:10 8,985.02 8,985.02 8,984.81 8,984.95 0.8K
12:11 8,984.95 8,984.95 8,984.95 8,984.95 2.0K
12:12 8,984.58 8,985.39 8,984.58 8,985.39 0.7K
12:13 8,984.78 8,985.50 8,984.78 8,985.50 2.5K
12:14 8,984.95 8,984.95 8,984.92 8,984.92 1.4K
12:15 8,984.36 8,984.36 8,983.59 8,983.88 2.3K
12:16 8,983.62 8,984.68 8,983.62 8,984.68 1.8K
12:17 8,985.02 8,985.33 8,985.02 8,985.33 2.5K
12:18 8,985.73 8,986.29 8,985.73 8,986.13 7.7K
12:19 8,986.13 8,986.13 8,983.93 8,983.93 2.9K
12:20 8,983.93 8,983.93 8,982.15 8,982.24 4.9K
12:21 8,982.24 8,982.24 8,981.35 8,981.35 1.5K
12:22 8,981.35 8,981.35 8,976.54 8,976.54 15.1K
12:23 8,976.54 8,976.68 8,976.49 8,976.49 0.5K
12:24 8,976.84 8,976.84 8,976.64 8,976.64 3.8K
12:25 8,976.78 8,976.78 8,976.72 8,976.72 2.1K
12:26 8,976.43 8,976.43 8,966.46 8,966.46 24.5K
12:27 8,966.68 8,967.01 8,965.27 8,965.27 8.4K
12:28 8,965.18 8,965.21 8,965.18 8,965.21 4.1K
12:29 8,965.21 8,965.21 8,964.82 8,964.82 1.4K
12:30 8,965.19 8,965.19 8,964.36 8,964.36 9.9K
12:31 8,964.19 8,964.19 8,963.36 8,963.42 7.5K
12:32 8,962.88 8,963.43 8,962.57 8,962.57 5.2K
12:33 8,963.12 8,963.12 8,962.97 8,962.97 9.9K
12:34 8,962.54 8,962.54 8,960.56 8,960.56 12.8K
12:35 8,960.56 8,960.56 8,958.56 8,958.56 11.4K
12:36 8,958.05 8,958.05 8,956.67 8,956.67 37.2K
12:37 8,956.33 8,956.33 8,947.91 8,947.91 40.2K
12:38 8,948.54 8,950.24 8,948.54 8,950.24 7.7K
12:39 8,950.37 8,950.37 8,949.33 8,949.33 8.1K
12:40 8,949.90 8,950.20 8,949.90 8,950.20 3.8K
12:41 8,949.39 8,954.42 8,949.39 8,954.42 15.4K
12:42 8,955.37 8,956.49 8,955.37 8,956.49 3.0K
12:43 8,957.28 8,957.28 8,955.59 8,955.81 5.6K
12:44 8,956.92 8,956.92 8,956.70 8,956.70 3.5K
12:45 8,956.53 8,958.84 8,956.53 8,958.84 1.3K
12:46 8,958.84 8,958.84 8,956.16 8,956.16 6.8K
12:47 8,956.55 8,956.68 8,955.47 8,955.47 4.0K
12:48 8,955.12 8,955.12 8,951.16 8,951.16 8.7K
12:49 8,950.85 8,950.85 8,949.75 8,949.75 24.9K
12:50 8,950.20 8,950.20 8,949.29 8,949.29 6.8K
12:51 8,949.99 8,949.99 8,946.98 8,947.10 2.7K
12:52 8,947.10 8,947.44 8,947.10 8,947.44 0.8K
12:53 8,947.44 8,947.44 8,947.03 8,947.17 0.8K
12:54 8,947.33 8,947.60 8,947.33 8,947.60 3.6K
12:55 8,947.45 8,947.51 8,945.85 8,945.85 4.2K
12:56 8,945.85 8,945.85 8,945.20 8,945.20 7.4K
12:57 8,945.20 8,945.62 8,945.20 8,945.62 3.9K
12:58 8,945.04 8,945.04 8,944.50 8,944.50 5.5K
12:59 8,944.27 8,944.27 8,944.27 8,944.27 0.7K
13:00 8,944.27 8,944.27 8,943.45 8,943.45 10.5K
13:01 8,943.54 8,945.59 8,943.54 8,945.59 7.0K
13:02 8,945.59 8,945.87 8,945.59 8,945.87 0.4K
13:03 8,946.66 8,946.82 8,946.66 8,946.82 2.4K
13:04 8,946.71 8,948.23 8,946.71 8,948.23 8.1K
13:05 8,950.32 8,950.74 8,950.32 8,950.74 7.3K
13:06 8,950.38 8,951.57 8,950.38 8,951.57 5.2K
13:07 8,951.57 8,951.61 8,951.46 8,951.61 0.7K
13:08 8,951.61 8,952.60 8,951.61 8,952.60 7.0K
13:09 8,951.59 8,956.79 8,951.59 8,956.79 14.6K
13:10 8,956.79 8,957.23 8,956.79 8,957.23 2.6K
13:11 8,957.81 8,957.81 8,956.88 8,956.88 6.5K
13:12 8,957.84 8,958.63 8,957.84 8,958.63 3.4K
13:13 8,958.23 8,958.23 8,956.90 8,956.90 11.2K
13:14 8,956.65 8,957.85 8,956.65 8,957.85 1.1K
13:15 8,957.57 8,957.57 8,956.91 8,956.91 3.2K
13:16 8,957.81 8,958.39 8,957.70 8,958.39 14.6K
13:17 8,958.39 8,958.68 8,958.39 8,958.68 15.7K
13:18 8,958.89 8,959.43 8,958.89 8,959.43 5.5K
13:19 8,962.14 8,962.62 8,962.14 8,962.59 12.8K
13:20 8,962.25 8,962.25 8,961.74 8,962.08 3.6K
13:21 8,962.40 8,962.56 8,962.21 8,962.56 4.5K
13:22 8,962.90 8,963.89 8,962.90 8,963.52 9.8K
13:23 8,962.88 8,963.94 8,962.88 8,963.94 6.6K
13:24 8,963.94 8,964.12 8,963.94 8,964.12 1.1K
13:25 8,964.57 8,964.91 8,964.57 8,964.77 4.0K
13:26 8,964.97 8,965.26 8,964.97 8,965.08 2.8K
13:27 8,965.08 8,965.54 8,964.72 8,965.54 9.4K
13:28 8,968.31 8,969.74 8,968.31 8,969.74 15.6K
13:29 8,969.66 8,971.30 8,969.66 8,971.30 23.4K
13:30 8,970.34 8,973.39 8,970.02 8,973.39 16.2K
13:31 8,973.54 8,975.24 8,973.54 8,975.24 8.5K
13:32 8,975.49 8,975.79 8,975.49 8,975.79 3.0K
13:33 8,976.65 8,976.81 8,976.65 8,976.81 7.4K
13:34 8,976.65 8,976.99 8,976.65 8,976.99 5.6K
13:35 8,976.87 8,977.25 8,976.66 8,977.25 4.3K
13:36 8,977.25 8,977.36 8,977.22 8,977.36 1.8K
13:37 8,977.36 8,981.74 8,977.36 8,981.74 43.5K
13:38 8,982.07 8,983.17 8,982.07 8,982.50 14.2K
13:39 8,982.86 8,984.67 8,982.42 8,984.67 9.9K
13:40 8,985.88 8,986.76 8,985.88 8,986.76 6.6K
13:41 8,987.25 8,987.25 8,984.87 8,984.87 15.2K
13:42 8,986.74 8,986.74 8,985.14 8,985.93 46.2K
13:43 8,986.10 8,986.10 8,986.10 8,986.10 0.7K
13:44 8,986.03 8,986.03 8,984.99 8,985.82 7.5K
13:45 8,986.34 8,988.95 8,986.34 8,988.95 15.6K
13:46 8,988.99 8,988.99 8,987.96 8,988.19 25.6K
13:47 8,988.39 8,990.41 8,988.39 8,990.41 5.9K
13:48 8,989.95 8,990.29 8,989.86 8,989.86 39.0K
13:49 8,989.86 8,990.75 8,989.86 8,990.75 4.4K
13:50 8,990.61 8,991.38 8,990.61 8,991.37 6.0K
13:51 8,990.43 8,990.58 8,990.28 8,990.28 2.8K
13:52 8,991.08 8,991.49 8,991.08 8,991.49 3.2K
13:53 8,990.71 8,991.21 8,990.42 8,991.21 11.9K
13:54 8,991.21 8,991.21 8,989.29 8,989.29 3.8K
13:55 8,989.33 8,989.33 8,988.93 8,989.08 7.3K
13:56 8,989.04 8,989.04 8,988.55 8,988.55 2.8K
13:57 8,987.82 8,987.82 8,987.40 8,987.80 4.1K
13:58 8,987.80 8,987.80 8,987.41 8,987.41 4.6K
13:59 8,987.03 8,987.61 8,986.14 8,986.14 8.9K
14:00 8,986.14 8,986.61 8,984.67 8,984.67 26.9K
14:01 8,984.93 8,985.09 8,984.45 8,984.45 9.0K
14:02 8,983.43 8,983.43 8,982.86 8,982.86 7.7K
14:03 8,982.86 8,982.86 8,982.06 8,982.06 2.4K
14:04 8,982.27 8,983.50 8,981.61 8,983.50 6.0K
14:05 8,983.74 8,983.74 8,982.78 8,982.78 4.8K
14:06 8,982.78 8,983.11 8,982.40 8,983.11 7.7K
14:07 8,983.11 8,983.11 8,982.59 8,982.59 4.6K
14:08 8,982.59 8,982.59 8,981.15 8,981.15 6.4K
14:09 8,981.54 8,981.63 8,981.45 8,981.45 2.0K
14:10 8,980.53 8,981.20 8,980.53 8,981.20 8.8K
14:11 8,981.69 8,981.79 8,981.54 8,981.54 10.7K
14:12 8,981.62 8,981.89 8,980.45 8,980.45 20.3K
14:13 8,982.29 8,983.18 8,982.29 8,983.18 7.9K
14:14 8,983.94 8,983.94 8,983.64 8,983.92 7.6K
14:15 8,983.17 8,983.17 8,983.06 8,983.06 3.3K
14:16 8,981.38 8,982.60 8,981.38 8,982.43 6.5K
14:17 8,981.75 8,982.25 8,981.21 8,981.21 9.1K
14:18 8,981.18 8,981.18 8,980.68 8,980.68 6.7K
14:19 8,979.38 8,981.16 8,979.28 8,981.16 8.6K
14:20 8,981.74 8,981.74 8,981.24 8,981.24 7.1K
14:21 8,981.57 8,981.72 8,981.55 8,981.55 2.1K
14:22 8,981.55 8,981.55 8,979.90 8,979.90 20.5K
14:23 8,979.90 8,979.90 8,979.71 8,979.89 0.3K
14:24 8,979.54 8,979.54 8,979.23 8,979.44 2.3K
14:25 8,979.51 8,979.51 8,978.73 8,978.93 3.0K
14:26 8,979.27 8,980.42 8,978.93 8,980.42 16.2K
14:27 8,980.42 8,980.42 8,980.42 8,980.42 2.5K
14:28 8,980.42 8,980.42 8,978.96 8,978.96 2.1K
14:29 8,979.10 8,980.11 8,979.10 8,980.11 1.8K
14:30 8,980.11 8,980.18 8,979.52 8,980.18 5.2K
14:31 8,980.11 8,980.11 8,979.42 8,979.42 5.5K
14:32 8,979.42 8,981.50 8,979.42 8,981.50 8.7K
14:33 8,981.50 8,981.50 8,980.98 8,980.98 2.5K
14:34 8,980.98 8,981.12 8,980.98 8,981.12 5.5K
14:35 8,981.12 8,981.47 8,980.76 8,980.76 6.8K
14:36 8,981.51 8,982.05 8,981.51 8,982.05 3.9K
14:37 8,982.39 8,982.39 8,981.75 8,981.84 3.6K
14:38 8,982.37 8,982.69 8,982.37 8,982.63 4.8K
14:39 8,982.97 8,983.72 8,982.55 8,983.72 14.5K
14:40 8,984.19 8,984.28 8,984.09 8,984.09 6.1K
14:41 8,983.57 8,983.78 8,983.57 8,983.65 4.3K
14:42 8,983.65 8,984.12 8,983.65 8,984.12 10.7K
14:43 8,983.72 8,983.72 8,983.72 8,983.72 1.1K
14:44 8,983.60 8,983.60 8,983.39 8,983.39 7.8K
14:45 8,982.88 8,982.88 8,982.25 8,982.25 17.6K
14:46 8,981.72 8,981.72 8,981.32 8,981.61 4.8K
14:47 8,981.57 8,981.57 8,978.79 8,979.43 18.1K
14:48 8,977.83 8,978.69 8,977.83 8,978.69 16.4K
14:49 8,979.58 8,980.68 8,979.34 8,980.68 11.5K
14:50 8,980.85 8,982.64 8,980.85 8,982.36 6.6K
14:51 8,982.51 8,983.08 8,980.61 8,980.61 8.0K
14:52 8,980.21 8,980.21 8,978.49 8,979.00 22.1K
14:53 8,979.40 8,979.40 8,978.29 8,978.29 12.4K
14:54 8,978.29 8,979.88 8,978.20 8,979.88 2.8K
14:55 8,980.35 8,980.84 8,980.35 8,980.84 16.4K
14:56 8,980.84 8,981.02 8,980.47 8,981.02 3.5K
14:57 8,980.81 8,981.10 8,980.47 8,981.10 5.7K
14:58 8,981.10 8,982.66 8,981.10 8,982.66 8.7K
14:59 8,982.81 8,986.13 8,982.81 8,986.13 7.6K
15:00 8,987.38 8,990.77 8,987.38 8,990.77 22.5K
15:01 8,991.84 8,994.59 8,991.84 8,994.59 24.6K
15:02 8,995.19 8,996.16 8,995.05 8,996.16 13.8K
15:03 8,997.06 8,999.47 8,997.06 8,999.47 30.1K
15:04 8,999.44 8,999.49 8,998.27 8,998.27 2.7K
15:05 8,999.84 8,999.93 8,999.63 8,999.63 25.7K
15:06 8,999.44 8,999.44 8,997.90 8,997.90 6.2K
15:07 8,998.27 8,998.38 8,997.28 8,997.28 2.9K
15:08 8,997.02 8,997.02 8,996.87 8,996.87 2.1K
15:09 8,996.49 8,996.49 8,992.16 8,992.16 16.1K
15:10 8,992.18 8,992.18 8,986.89 8,986.91 14.1K
15:11 8,986.20 8,986.20 8,985.31 8,985.31 5.9K
15:12 8,985.22 8,985.37 8,985.02 8,985.37 16.3K
15:13 8,985.29 8,985.29 8,983.95 8,983.95 9.8K
15:14 8,984.59 8,985.28 8,984.35 8,985.28 20.2K
15:15 8,985.06 8,985.44 8,984.81 8,985.00 6.4K
15:16 8,984.93 8,986.31 8,984.93 8,986.31 5.8K
15:17 8,986.31 8,986.51 8,986.17 8,986.17 3.9K
15:18 8,985.01 8,985.40 8,985.01 8,985.37 8.6K
15:19 8,985.37 8,985.37 8,984.76 8,985.02 8.9K
15:20 8,985.02 8,985.18 8,985.01 8,985.01 8.0K
15:21 8,985.01 8,985.52 8,985.01 8,985.52 1.8K
15:22 8,986.52 8,986.52 8,985.69 8,985.69 8.5K
15:23 8,985.86 8,985.86 8,985.25 8,985.74 5.3K
15:24 8,985.61 8,985.61 8,984.87 8,984.87 8.2K
15:25 8,986.58 8,987.16 8,986.58 8,987.16 8.1K
15:26 8,986.77 8,986.77 8,986.10 8,986.39 31.3K
15:27 8,986.53 8,989.36 8,986.53 8,989.36 8.1K
15:28 8,989.57 8,991.87 8,989.57 8,991.87 8.2K
15:29 8,992.14 8,992.14 8,991.74 8,991.98 7.3K
15:30 8,992.70 8,994.20 8,992.70 8,994.20 6.9K
15:31 8,994.34 8,995.78 8,994.34 8,995.78 13.4K
15:32 8,995.99 8,997.75 8,995.95 8,997.75 6.6K
15:33 8,997.00 8,997.18 8,997.00 8,997.18 5.5K
15:34 8,998.55 8,998.55 8,998.06 8,998.06 45.9K
15:35 8,998.18 9,001.30 8,998.18 9,000.97 34.5K
15:36 9,001.94 9,003.64 9,001.94 9,003.64 10.2K
15:37 9,003.64 9,003.64 9,002.62 9,002.97 10.9K
15:38 9,002.98 9,003.11 9,001.58 9,001.58 10.3K
15:39 9,001.84 9,001.84 9,000.12 9,001.25 11.5K
15:40 9,001.53 9,001.53 9,001.07 9,001.16 26.9K
15:41 9,001.17 9,001.19 9,000.39 9,001.19 7.5K
15:42 9,001.52 9,001.90 9,001.38 9,001.66 6.9K
15:43 9,001.58 9,001.58 8,999.30 8,999.30 16.9K
15:44 8,999.18 8,999.18 8,998.32 8,998.32 10.7K
15:45 8,993.39 8,993.68 8,993.39 8,993.68 60.2K
15:46 8,994.54 8,994.54 8,994.05 8,994.13 13.1K
15:47 8,993.67 8,994.21 8,993.67 8,994.21 9.1K
15:48 8,993.65 8,994.13 8,993.32 8,993.32 26.7K
15:49 8,992.07 8,992.07 8,991.72 8,992.00 14.2K
15:50 8,992.50 8,992.50 8,979.07 8,980.43 137.1K
15:51 8,983.06 8,984.49 8,983.06 8,984.18 28.0K
15:52 8,984.55 8,985.07 8,984.48 8,984.86 8.6K
15:53 8,984.83 8,986.68 8,984.64 8,986.68 33.0K
15:54 8,986.99 8,988.21 8,986.99 8,987.76 44.6K
15:55 8,986.72 8,986.72 8,983.69 8,983.69 34.1K
15:56 8,985.39 8,985.39 8,981.52 8,981.52 66.7K
15:57 8,980.08 8,982.71 8,980.08 8,981.17 41.5K
15:58 8,980.22 8,982.84 8,979.03 8,982.84 64.9K
15:59 8,981.82 8,981.82 8,979.04 8,980.57 67.6K
16:00 8,979.83 8,979.83 8,979.81 8,979.81 908.8K
16:01 8,979.81 8,979.81 8,979.81 8,979.81 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし