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 8,908.49 8,922.37 8,905.82 8,922.37 55.1K
09:31 8,921.39 8,924.62 8,917.11 8,917.11 13.2K
09:32 8,917.11 8,917.26 8,915.74 8,916.26 5.6K
09:33 8,919.98 8,920.37 8,919.98 8,920.37 17.3K
09:34 8,920.00 8,922.86 8,918.69 8,922.86 7.8K
09:35 8,921.34 8,924.76 8,921.34 8,924.58 12.3K
09:36 8,924.90 8,924.90 8,923.15 8,923.15 10.8K
09:37 8,922.98 8,922.98 8,919.60 8,919.77 3.0K
09:38 8,924.39 8,926.20 8,924.39 8,925.49 5.6K
09:39 8,924.13 8,924.96 8,924.13 8,924.89 5.3K
09:40 8,924.89 8,927.31 8,924.83 8,927.31 6.1K
09:41 8,927.59 8,934.90 8,927.59 8,934.90 26.4K
09:42 8,938.45 8,938.45 8,934.08 8,937.11 39.6K
09:43 8,936.06 8,936.33 8,934.63 8,934.63 8.7K
09:44 8,935.95 8,937.77 8,935.95 8,937.59 49.5K
09:45 8,939.57 8,940.53 8,938.74 8,939.77 13.4K
09:46 8,939.10 8,939.10 8,937.09 8,938.28 10.1K
09:47 8,941.13 8,942.30 8,941.13 8,941.72 9.3K
09:48 8,944.01 8,944.01 8,941.57 8,941.57 12.5K
09:49 8,941.40 8,943.12 8,940.71 8,943.12 6.9K
09:50 8,943.47 8,943.75 8,943.27 8,943.75 5.8K
09:51 8,944.97 8,949.20 8,944.97 8,949.20 17.9K
09:52 8,949.66 8,950.85 8,949.66 8,950.85 6.5K
09:53 8,956.37 8,956.37 8,954.99 8,955.85 18.4K
09:54 8,955.02 8,956.15 8,955.02 8,955.81 13.5K
09:55 8,956.97 8,959.02 8,956.97 8,959.02 27.4K
09:56 8,959.16 8,960.15 8,958.77 8,960.15 10.5K
09:57 8,960.71 8,966.91 8,960.54 8,966.91 32.1K
09:58 8,966.43 8,967.19 8,966.43 8,967.19 30.1K
09:59 8,967.61 8,967.61 8,966.40 8,966.40 4.1K
10:00 8,967.41 8,967.41 8,963.04 8,963.04 15.4K
10:01 8,963.14 8,964.52 8,963.02 8,964.52 5.0K
10:02 8,964.25 8,967.03 8,963.97 8,967.03 21.6K
10:03 8,967.59 8,970.24 8,967.59 8,970.24 5.2K
10:04 8,970.73 8,972.95 8,969.22 8,972.95 20.2K
10:05 8,973.47 8,973.47 8,970.61 8,970.61 23.0K
10:06 8,970.44 8,976.28 8,970.44 8,976.28 33.8K
10:07 8,975.95 8,978.37 8,975.95 8,978.37 15.7K
10:08 8,978.01 8,978.01 8,977.39 8,977.98 8.4K
10:09 8,978.20 8,978.40 8,976.42 8,976.42 22.0K
10:10 8,976.48 8,977.08 8,976.48 8,976.91 6.0K
10:11 8,977.27 8,979.73 8,977.26 8,979.73 6.7K
10:12 8,980.32 8,980.32 8,976.75 8,976.91 15.2K
10:13 8,976.91 8,976.91 8,975.82 8,975.82 36.2K
10:14 8,975.46 8,975.67 8,974.42 8,974.42 9.4K
10:15 8,974.03 8,974.98 8,974.03 8,974.14 6.6K
10:16 8,973.44 8,973.57 8,969.27 8,969.27 12.5K
10:17 8,969.44 8,969.96 8,969.44 8,969.61 23.1K
10:18 8,967.79 8,968.05 8,967.49 8,968.00 29.7K
10:19 8,967.82 8,967.91 8,967.82 8,967.91 3.4K
10:20 8,967.90 8,968.60 8,967.90 8,967.94 5.7K
10:21 8,967.94 8,970.89 8,967.94 8,970.63 8.3K
10:22 8,970.63 8,971.92 8,970.63 8,971.92 5.2K
10:23 8,972.17 8,973.40 8,972.03 8,973.40 10.4K
10:24 8,973.57 8,974.01 8,973.50 8,973.50 9.8K
10:25 8,973.50 8,974.05 8,973.16 8,973.88 8.4K
10:26 8,977.31 8,978.69 8,977.31 8,978.31 8.2K
10:27 8,978.20 8,978.59 8,978.20 8,978.59 8.3K
10:28 8,979.15 8,980.96 8,979.15 8,980.76 5.3K
10:29 8,981.14 8,984.10 8,981.14 8,984.10 6.4K
10:30 8,984.65 8,985.94 8,984.65 8,985.94 17.1K
10:31 8,986.61 8,989.10 8,986.61 8,989.10 20.7K
10:32 8,989.24 8,989.24 8,988.88 8,989.00 9.0K
10:33 8,990.94 8,994.56 8,990.94 8,994.56 40.1K
10:34 8,993.88 9,002.94 8,993.88 9,002.94 17.5K
10:35 9,003.24 9,006.23 9,003.24 9,006.23 43.1K
10:36 9,005.83 9,006.26 9,005.83 9,005.98 3.5K
10:37 9,008.35 9,008.52 9,007.84 9,007.84 35.8K
10:38 9,009.74 9,009.74 9,008.98 9,009.06 36.7K
10:39 9,008.73 9,009.24 9,008.12 9,008.12 24.5K
10:40 9,008.05 9,008.29 9,007.96 9,008.29 16.7K
10:41 9,007.64 9,009.32 9,007.64 9,009.32 17.0K
10:42 9,009.31 9,011.05 9,009.31 9,011.05 11.7K
10:43 9,010.87 9,011.43 9,010.86 9,010.86 4.8K
10:44 9,010.95 9,011.16 9,010.38 9,011.16 14.5K
10:45 9,011.44 9,011.46 9,011.29 9,011.29 10.0K
10:46 9,011.43 9,011.85 9,011.36 9,011.36 9.6K
10:47 9,011.90 9,014.00 9,011.90 9,013.92 9.3K
10:48 9,013.68 9,015.53 9,013.68 9,015.33 28.3K
10:49 9,015.48 9,015.99 9,015.48 9,015.99 4.6K
10:50 9,015.99 9,019.32 9,015.99 9,019.27 3.7K
10:51 9,019.27 9,019.27 9,018.05 9,018.10 3.3K
10:52 9,017.15 9,017.48 9,017.15 9,017.48 5.9K
10:53 9,017.51 9,020.56 9,017.51 9,020.56 8.4K
10:54 9,020.36 9,020.36 9,020.09 9,020.09 17.6K
10:55 9,020.66 9,021.98 9,017.01 9,017.01 12.8K
10:56 9,017.01 9,017.90 9,016.86 9,017.90 8.8K
10:57 9,018.54 9,019.33 9,018.54 9,019.33 17.2K
10:58 9,019.62 9,019.67 9,019.62 9,019.67 2.4K
10:59 9,019.67 9,020.02 9,019.67 9,020.02 4.7K
11:00 9,022.25 9,024.06 9,022.25 9,023.27 21.7K
11:01 9,024.39 9,025.19 9,024.39 9,025.17 7.3K
11:02 9,024.90 9,024.90 9,024.20 9,024.20 6.5K
11:03 9,024.54 9,024.54 9,023.73 9,023.77 5.9K
11:04 9,023.99 9,023.99 9,021.96 9,023.99 26.9K
11:05 9,023.90 9,023.91 9,023.51 9,023.56 7.2K
11:06 9,023.39 9,023.78 9,023.28 9,023.51 9.9K
11:07 9,023.78 9,023.78 9,021.68 9,021.68 24.1K
11:08 9,021.01 9,021.76 9,021.01 9,021.44 5.8K
11:09 9,021.51 9,021.51 9,020.95 9,020.95 9.6K
11:10 9,020.93 9,020.93 9,019.49 9,019.49 9.7K
11:11 9,020.78 9,022.21 9,020.78 9,022.21 12.5K
11:12 9,022.21 9,023.68 9,021.51 9,023.68 3.1K
11:13 9,024.21 9,024.63 9,024.21 9,024.63 6.6K
11:14 9,024.63 9,025.19 9,024.63 9,025.19 4.1K
11:15 9,024.85 9,024.85 9,023.63 9,024.31 5.2K
11:16 9,023.43 9,023.43 9,017.91 9,017.91 15.1K
11:17 9,015.28 9,015.28 9,014.28 9,014.28 7.6K
11:18 9,014.28 9,014.28 9,013.29 9,013.90 7.1K
11:19 9,013.78 9,013.78 9,013.45 9,013.62 4.3K
11:20 9,013.77 9,014.66 9,013.77 9,014.66 5.2K
11:21 9,014.93 9,017.00 9,014.71 9,016.20 8.1K
11:22 9,015.82 9,015.82 9,014.77 9,015.51 4.8K
11:23 9,015.43 9,015.84 9,015.37 9,015.84 10.6K
11:24 9,016.15 9,016.29 9,015.74 9,015.74 5.6K
11:25 9,015.74 9,016.32 9,015.74 9,015.93 10.1K
11:26 9,016.01 9,016.01 9,015.55 9,015.55 4.2K
11:27 9,015.23 9,015.61 9,013.88 9,013.88 5.6K
11:28 9,014.10 9,014.10 9,012.50 9,012.50 11.4K
11:29 9,012.50 9,012.50 9,009.43 9,009.74 14.1K
11:30 9,009.95 9,010.15 9,009.93 9,010.15 4.6K
11:31 9,009.93 9,009.93 9,008.34 9,009.08 18.3K
11:32 9,009.01 9,009.08 9,009.01 9,009.08 2.1K
11:33 9,009.36 9,009.36 9,008.20 9,008.20 4.1K
11:34 9,009.44 9,009.44 9,009.08 9,009.12 6.6K
11:35 9,010.26 9,012.04 9,010.26 9,012.04 5.1K
11:36 9,013.11 9,014.37 9,012.86 9,012.86 4.8K
11:37 9,013.03 9,013.03 9,011.56 9,011.56 6.2K
11:38 9,011.17 9,011.17 9,011.17 9,011.17 1.0K
11:39 9,011.02 9,012.01 9,010.53 9,012.01 11.2K
11:40 9,011.95 9,012.73 9,011.95 9,012.73 3.8K
11:41 9,012.73 9,016.37 9,012.35 9,016.37 4.8K
11:42 9,017.30 9,018.31 9,015.74 9,018.31 25.7K
11:43 9,017.91 9,017.91 9,015.93 9,016.00 7.6K
11:44 9,016.09 9,016.47 9,016.09 9,016.30 18.1K
11:45 9,016.93 9,016.93 9,016.44 9,016.44 5.3K
11:46 9,016.23 9,016.23 9,016.06 9,016.15 2.3K
11:47 9,015.13 9,015.13 9,014.33 9,014.33 10.2K
11:48 9,014.26 9,014.26 9,011.17 9,011.17 4.3K
11:49 9,010.70 9,014.47 9,010.70 9,014.47 17.2K
11:50 9,014.75 9,014.75 9,012.58 9,012.58 8.5K
11:51 9,012.58 9,012.58 9,012.19 9,012.49 5.1K
11:52 9,010.81 9,010.81 9,007.04 9,007.04 22.0K
11:53 9,006.78 9,006.78 9,006.31 9,006.31 6.4K
11:54 9,005.91 9,005.91 9,004.47 9,004.47 25.6K
11:55 9,005.06 9,005.20 9,005.06 9,005.20 0.6K
11:56 9,005.90 9,006.07 9,005.15 9,005.15 4.9K
11:57 9,005.56 9,005.56 9,005.49 9,005.49 7.6K
11:58 9,005.03 9,005.30 9,004.92 9,004.92 6.9K
11:59 9,005.14 9,005.14 9,000.65 9,000.65 8.3K
12:00 8,999.55 8,999.55 8,999.36 8,999.55 22.3K
12:01 9,000.08 9,002.72 9,000.08 9,002.72 9.7K
12:02 9,002.72 9,003.00 9,002.72 9,003.00 6.1K
12:03 9,003.23 9,003.23 9,002.76 9,002.83 4.2K
12:04 9,002.98 9,003.09 9,002.78 9,002.78 3.2K
12:05 9,001.27 9,001.27 9,000.96 9,000.96 9.9K
12:06 9,000.96 9,001.72 9,000.62 9,000.73 3.5K
12:07 9,001.15 9,001.15 9,001.13 9,001.13 10.7K
12:08 9,003.06 9,004.06 9,003.06 9,003.50 21.6K
12:09 9,003.87 9,005.17 9,003.87 9,005.17 13.5K
12:10 9,005.16 9,005.99 9,005.00 9,005.99 10.0K
12:11 9,005.99 9,006.44 9,005.58 9,005.86 5.0K
12:12 9,005.33 9,005.33 9,004.83 9,004.83 6.4K
12:13 9,004.01 9,007.85 9,004.01 9,007.85 4.9K
12:14 9,008.27 9,008.27 9,007.02 9,007.02 2.8K
12:15 9,007.02 9,007.37 9,007.02 9,007.37 2.4K
12:16 9,007.75 9,014.66 9,007.75 9,014.66 23.3K
12:17 9,015.08 9,015.40 9,015.08 9,015.40 3.4K
12:18 9,015.87 9,016.91 9,015.87 9,016.56 5.9K
12:19 9,018.52 9,019.76 9,017.85 9,019.76 14.7K
12:20 9,020.30 9,020.30 9,018.89 9,018.89 3.5K
12:21 9,018.98 9,021.54 9,018.98 9,021.54 8.1K
12:22 9,023.95 9,024.11 9,023.71 9,023.71 6.9K
12:23 9,023.71 9,024.15 9,023.71 9,024.15 9.6K
12:24 9,024.15 9,024.85 9,024.15 9,024.70 3.6K
12:25 9,026.38 9,029.31 9,026.38 9,029.00 9.9K
12:26 9,028.58 9,029.74 9,028.44 9,029.74 21.4K
12:27 9,030.11 9,030.11 9,026.73 9,026.73 6.7K
12:28 9,027.86 9,028.03 9,027.86 9,028.03 11.4K
12:29 9,028.03 9,028.21 9,027.83 9,028.21 1.7K
12:30 9,028.21 9,028.89 9,028.21 9,028.89 2.9K
12:31 9,028.89 9,029.15 9,028.89 9,029.15 8.3K
12:32 9,029.48 9,030.49 9,029.48 9,030.39 2.2K
12:33 9,028.10 9,028.90 9,028.01 9,028.90 7.8K
12:34 9,029.25 9,029.25 9,027.61 9,027.61 7.9K
12:35 9,026.90 9,028.05 9,026.80 9,027.94 26.2K
12:36 9,028.32 9,032.38 9,027.11 9,032.38 11.9K
12:37 9,032.56 9,033.66 9,032.56 9,033.27 9.8K
12:38 9,033.82 9,035.16 9,033.82 9,034.91 23.2K
12:39 9,034.77 9,035.37 9,034.65 9,034.65 6.0K
12:40 9,031.48 9,031.48 9,030.77 9,030.77 6.6K
12:41 9,029.72 9,029.72 9,026.36 9,029.62 89.3K
12:42 9,030.11 9,031.14 9,030.11 9,031.14 36.5K
12:43 9,031.14 9,031.56 9,030.91 9,031.44 20.3K
12:44 9,032.32 9,034.16 9,032.32 9,033.61 17.7K
12:45 9,033.26 9,033.26 9,031.74 9,031.91 4.0K
12:46 9,032.09 9,033.24 9,032.09 9,032.73 5.9K
12:47 9,032.58 9,032.58 9,030.94 9,030.94 3.5K
12:48 9,030.99 9,033.53 9,030.99 9,033.53 10.5K
12:49 9,033.53 9,033.53 9,031.32 9,031.32 4.3K
12:50 9,031.32 9,032.25 9,031.32 9,032.25 39.2K
12:51 9,031.80 9,034.32 9,031.80 9,033.63 9.3K
12:52 9,034.35 9,034.35 9,033.64 9,033.64 4.6K
12:53 9,033.64 9,033.64 9,033.29 9,033.64 3.3K
12:54 9,033.68 9,034.15 9,033.27 9,033.27 11.0K
12:55 9,032.87 9,033.31 9,032.87 9,033.31 13.8K
12:56 9,032.82 9,032.82 9,031.73 9,031.73 9.3K
12:57 9,031.79 9,032.51 9,031.79 9,032.31 6.7K
12:58 9,032.09 9,033.54 9,032.09 9,033.16 11.3K
12:59 9,033.16 9,034.31 9,033.16 9,034.31 4.8K
13:00 9,035.47 9,035.47 9,034.79 9,034.79 6.5K
13:01 9,034.93 9,034.93 9,034.53 9,034.53 10.0K
13:02 9,034.22 9,034.61 9,034.20 9,034.61 8.3K
13:03 9,034.18 9,035.06 9,033.08 9,033.45 12.2K
13:04 9,033.45 9,033.45 9,033.40 9,033.40 24.4K
13:05 9,033.86 9,033.86 9,033.18 9,033.75 22.8K
13:06 9,033.44 9,034.79 9,033.44 9,034.79 15.9K
13:07 9,034.23 9,034.23 9,033.84 9,033.84 5.8K
13:08 9,033.95 9,033.95 9,033.76 9,033.76 9.4K
13:09 9,035.19 9,035.96 9,035.19 9,035.69 9.8K
13:10 9,035.30 9,037.31 9,035.30 9,037.31 5.0K
13:11 9,037.53 9,037.80 9,037.53 9,037.80 7.2K
13:12 9,038.17 9,038.17 9,037.99 9,037.99 2.3K
13:13 9,037.99 9,038.46 9,037.99 9,038.46 3.9K
13:14 9,037.57 9,037.57 9,037.39 9,037.42 7.2K
13:15 9,036.28 9,036.28 9,035.21 9,035.21 7.6K
13:16 9,034.37 9,034.37 9,034.05 9,034.05 1.2K
13:17 9,034.05 9,034.18 9,033.31 9,033.31 4.7K
13:18 9,032.52 9,033.69 9,032.52 9,033.69 5.3K
13:19 9,033.51 9,033.57 9,033.51 9,033.57 4.6K
13:20 9,033.57 9,033.57 9,033.15 9,033.15 2.4K
13:21 9,033.53 9,036.81 9,033.53 9,036.81 8.2K
13:22 9,036.76 9,037.08 9,036.76 9,037.08 1.1K
13:23 9,036.51 9,037.84 9,036.51 9,037.33 4.7K
13:24 9,037.50 9,038.06 9,037.22 9,038.06 4.6K
13:25 9,037.97 9,037.97 9,037.65 9,037.79 10.6K
13:26 9,037.79 9,037.79 9,037.35 9,037.52 2.1K
13:27 9,037.73 9,037.88 9,037.73 9,037.88 6.6K
13:28 9,037.13 9,037.27 9,036.65 9,037.09 6.3K
13:29 9,036.92 9,036.92 9,036.51 9,036.63 8.1K
13:30 9,036.26 9,037.49 9,036.26 9,037.49 9.4K
13:31 9,037.33 9,037.51 9,037.33 9,037.51 2.0K
13:32 9,037.26 9,037.62 9,037.24 9,037.24 9.7K
13:33 9,037.24 9,037.24 9,036.07 9,036.12 36.8K
13:34 9,036.12 9,036.12 9,035.77 9,035.77 3.6K
13:35 9,035.77 9,036.73 9,035.77 9,036.73 10.3K
13:36 9,036.80 9,036.80 9,035.95 9,035.95 8.5K
13:37 9,035.95 9,036.26 9,035.46 9,036.26 5.4K
13:38 9,036.09 9,036.16 9,035.93 9,035.93 4.8K
13:39 9,037.16 9,040.02 9,037.16 9,040.02 43.9K
13:40 9,039.87 9,041.16 9,039.87 9,040.60 7.4K
13:41 9,040.24 9,040.24 9,040.07 9,040.07 2.6K
13:42 9,040.76 9,040.76 9,040.31 9,040.31 9.7K
13:43 9,041.85 9,043.19 9,041.85 9,043.19 7.2K
13:44 9,042.31 9,042.31 9,037.97 9,037.97 17.9K
13:45 9,034.66 9,035.53 9,034.66 9,035.53 16.6K
13:46 9,035.70 9,035.70 9,028.01 9,028.01 23.4K
13:47 9,027.95 9,029.28 9,027.95 9,029.28 6.9K
13:48 9,028.30 9,028.30 9,022.16 9,022.16 16.4K
13:49 9,021.45 9,021.69 9,018.36 9,018.36 61.3K
13:50 9,017.53 9,017.53 9,013.90 9,014.32 34.1K
13:51 9,014.99 9,014.99 9,014.05 9,014.42 17.3K
13:52 9,014.13 9,014.52 9,013.54 9,014.32 14.0K
13:53 9,014.05 9,015.99 9,014.05 9,014.11 21.0K
13:54 9,015.84 9,019.24 9,015.84 9,019.24 7.6K
13:55 9,019.53 9,019.60 9,016.50 9,016.50 11.5K
13:56 9,016.71 9,016.71 9,014.19 9,015.13 7.3K
13:57 9,015.13 9,015.24 9,014.92 9,014.92 13.1K
13:58 9,018.09 9,020.29 9,018.09 9,020.29 18.7K
13:59 9,021.18 9,021.57 9,020.03 9,021.57 10.6K
14:00 9,021.44 9,021.65 9,020.02 9,020.02 9.4K
14:01 9,020.34 9,021.34 9,020.34 9,021.34 11.6K
14:02 9,021.68 9,023.56 9,021.68 9,023.56 5.1K
14:03 9,023.28 9,024.59 9,023.28 9,024.59 4.7K
14:04 9,025.65 9,026.21 9,025.65 9,026.02 5.6K
14:05 9,026.02 9,027.69 9,026.02 9,027.69 6.4K
14:06 9,027.67 9,029.11 9,027.67 9,029.06 8.2K
14:07 9,029.46 9,029.46 9,028.16 9,028.16 6.3K
14:08 9,028.32 9,028.43 9,026.83 9,027.08 7.0K
14:09 9,027.57 9,027.57 9,025.21 9,025.37 3.3K
14:10 9,025.32 9,025.49 9,024.40 9,024.40 4.6K
14:11 9,024.99 9,026.01 9,024.99 9,025.02 11.7K
14:12 9,024.66 9,024.66 9,023.60 9,023.60 10.2K
14:13 9,022.85 9,022.85 9,019.60 9,019.60 369.5K
14:14 9,019.60 9,019.60 9,018.32 9,018.32 5.2K
14:15 9,018.09 9,018.09 9,017.69 9,017.69 13.5K
14:16 9,017.78 9,017.83 9,017.45 9,017.83 3.4K
14:17 9,017.66 9,017.94 9,017.09 9,017.09 24.4K
14:18 9,015.22 9,015.22 9,014.16 9,014.30 17.4K
14:19 9,013.86 9,013.86 9,011.21 9,011.32 22.8K
14:20 9,010.85 9,011.17 9,010.85 9,011.17 7.6K
14:21 9,011.17 9,011.17 9,010.68 9,010.83 2.2K
14:22 9,011.38 9,011.38 9,008.34 9,008.34 14.0K
14:23 9,007.20 9,007.20 9,005.10 9,005.10 65.3K
14:24 9,005.58 9,005.58 9,003.31 9,003.31 90.0K
14:25 9,002.72 9,002.72 8,999.93 8,999.93 21.7K
14:26 9,000.32 9,000.94 9,000.32 9,000.94 4.3K
14:27 9,000.61 9,000.61 8,999.02 8,999.02 15.9K
14:28 8,999.24 8,999.24 8,997.95 8,997.95 7.2K
14:29 8,995.47 8,997.23 8,995.47 8,997.23 36.1K
14:30 8,997.37 8,997.55 8,995.52 8,995.52 40.6K
14:31 8,994.44 8,994.44 8,988.06 8,988.06 62.9K
14:32 8,987.11 8,987.11 8,984.25 8,984.25 26.0K
14:33 8,985.26 8,986.96 8,985.26 8,986.96 10.0K
14:34 8,986.16 8,986.16 8,985.57 8,985.57 3.4K
14:35 8,985.36 8,985.51 8,985.23 8,985.23 2.9K
14:36 8,985.31 8,985.57 8,982.76 8,982.76 17.1K
14:37 8,982.43 8,982.43 8,981.11 8,982.33 6.1K
14:38 8,983.19 8,983.53 8,983.19 8,983.49 7.8K
14:39 8,982.90 8,984.86 8,982.90 8,984.58 10.7K
14:40 8,983.02 8,984.22 8,983.02 8,984.22 32.9K
14:41 8,984.56 8,984.56 8,984.08 8,984.08 22.5K
14:42 8,983.47 8,985.33 8,983.47 8,985.05 30.9K
14:43 8,985.25 8,985.97 8,985.25 8,985.97 12.4K
14:44 8,985.54 8,985.89 8,985.01 8,985.01 19.6K
14:45 8,985.11 8,986.55 8,985.11 8,986.55 25.7K
14:46 8,986.69 8,986.95 8,986.56 8,986.56 3.7K
14:47 8,986.88 8,989.45 8,986.88 8,989.13 21.7K
14:48 8,988.67 8,988.74 8,988.40 8,988.40 14.7K
14:49 8,987.76 8,987.76 8,986.21 8,987.16 14.0K
14:50 8,987.35 8,987.35 8,985.74 8,985.74 9.9K
14:51 8,985.67 8,985.67 8,984.66 8,984.66 7.4K
14:52 8,983.41 8,983.41 8,980.60 8,980.60 10.2K
14:53 8,974.64 8,974.64 8,974.16 8,974.26 469.1K
14:54 8,974.34 8,974.34 8,972.73 8,972.73 7.6K
14:55 8,973.97 8,974.83 8,973.86 8,974.83 9.2K
14:56 8,975.04 8,975.29 8,975.04 8,975.23 11.1K
14:57 8,975.61 8,976.47 8,975.61 8,976.47 6.6K
14:58 8,976.53 8,976.84 8,976.40 8,976.84 23.8K
14:59 8,976.15 8,976.59 8,975.98 8,976.59 12.1K
15:00 8,977.17 8,977.17 8,971.73 8,971.73 34.4K
15:01 8,970.84 8,970.84 8,970.55 8,970.55 5.4K
15:02 8,970.55 8,971.53 8,970.53 8,971.53 11.5K
15:03 8,970.81 8,972.85 8,970.81 8,972.85 14.0K
15:04 8,973.73 8,973.73 8,973.20 8,973.64 8.6K
15:05 8,972.78 8,972.78 8,971.87 8,971.87 14.3K
15:06 8,971.76 8,973.14 8,971.76 8,972.46 7.7K
15:07 8,972.93 8,973.52 8,972.77 8,973.52 8.1K
15:08 8,974.21 8,974.21 8,973.22 8,973.22 13.9K
15:09 8,969.58 8,969.58 8,968.07 8,968.07 33.8K
15:10 8,968.07 8,968.07 8,967.28 8,967.28 6.3K
15:11 8,967.02 8,967.32 8,966.64 8,966.64 12.7K
15:12 8,967.60 8,968.02 8,967.51 8,967.85 7.9K
15:13 8,968.02 8,968.02 8,967.86 8,968.00 10.2K
15:14 8,968.19 8,969.46 8,968.19 8,969.46 15.4K
15:15 8,970.14 8,970.40 8,969.92 8,970.40 17.2K
15:16 8,969.87 8,969.87 8,967.50 8,967.50 8.9K
15:17 8,967.84 8,968.01 8,967.57 8,967.57 6.7K
15:18 8,966.75 8,966.75 8,963.49 8,963.49 13.4K
15:19 8,963.55 8,963.64 8,962.05 8,962.05 12.9K
15:20 8,961.15 8,961.15 8,958.26 8,958.26 21.5K
15:21 8,958.35 8,958.35 8,957.57 8,957.57 12.3K
15:22 8,958.38 8,958.38 8,957.63 8,957.63 12.8K
15:23 8,957.71 8,960.66 8,957.71 8,960.66 35.9K
15:24 8,960.53 8,961.10 8,960.39 8,961.00 11.4K
15:25 8,961.17 8,962.95 8,961.17 8,962.45 12.0K
15:26 8,962.27 8,962.78 8,962.27 8,962.78 8.9K
15:27 8,963.08 8,963.08 8,962.73 8,962.73 6.6K
15:28 8,962.31 8,962.31 8,961.95 8,961.95 14.1K
15:29 8,962.22 8,963.08 8,962.22 8,963.08 15.7K
15:30 8,963.47 8,964.52 8,963.47 8,964.01 19.3K
15:31 8,963.24 8,963.24 8,962.58 8,962.69 13.1K
15:32 8,962.64 8,962.64 8,960.81 8,960.81 23.6K
15:33 8,961.20 8,961.20 8,960.65 8,960.86 16.3K
15:34 8,961.82 8,961.82 8,961.38 8,961.63 17.4K
15:35 8,962.72 8,964.78 8,962.72 8,964.78 30.7K
15:36 8,964.35 8,968.03 8,964.35 8,968.03 56.9K
15:37 8,967.79 8,969.82 8,967.79 8,969.82 30.7K
15:38 8,969.75 8,970.88 8,969.75 8,969.76 13.0K
15:39 8,969.94 8,970.23 8,969.75 8,970.23 11.6K
15:40 8,969.21 8,969.71 8,968.77 8,969.42 43.9K
15:41 8,969.66 8,970.47 8,968.85 8,968.85 44.3K
15:42 8,969.42 8,969.46 8,968.99 8,968.99 24.2K
15:43 8,968.60 8,969.20 8,967.57 8,969.20 7.5K
15:44 8,969.78 8,971.36 8,969.50 8,969.50 13.7K
15:45 8,968.93 8,969.43 8,968.60 8,968.95 26.3K
15:46 8,968.77 8,970.59 8,968.77 8,970.59 8.8K
15:47 8,971.60 8,971.60 8,969.52 8,970.58 20.6K
15:48 8,968.75 8,968.91 8,967.85 8,967.85 23.0K
15:49 8,968.24 8,969.61 8,968.24 8,969.61 16.2K
15:50 8,970.72 8,970.72 8,960.50 8,961.24 150.4K
15:51 8,963.95 8,965.53 8,963.95 8,965.53 17.4K
15:52 8,965.08 8,965.08 8,963.00 8,963.00 36.4K
15:53 8,962.36 8,962.36 8,957.47 8,957.47 65.2K
15:54 8,956.43 8,959.90 8,956.29 8,959.90 41.8K
15:55 8,960.32 8,963.39 8,960.28 8,962.67 40.3K
15:56 8,963.62 8,964.90 8,963.62 8,964.90 65.2K
15:57 8,966.95 8,969.51 8,966.95 8,968.33 81.0K
15:58 8,971.60 8,971.60 8,967.28 8,967.28 86.2K
15:59 8,967.85 8,968.24 8,965.38 8,965.38 59.0K
16:00 8,964.35 8,966.82 8,964.35 8,966.82 2,381.9K
16:01 8,966.82 8,966.82 8,966.82 8,966.82 35.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし