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 9,057.42 9,058.37 9,057.42 9,057.60 227.0K
09:31 9,053.37 9,053.37 9,051.00 9,051.00 8.8K
09:32 9,051.23 9,057.23 9,051.23 9,057.23 21.7K
09:33 9,058.58 9,060.25 9,058.07 9,060.25 8.9K
09:34 9,060.87 9,061.58 9,059.68 9,059.68 7.4K
09:35 9,059.18 9,060.82 9,059.18 9,060.82 2.7K
09:36 9,060.33 9,075.73 9,060.33 9,075.73 2.6K
09:37 9,075.05 9,075.05 9,074.21 9,074.21 10.4K
09:38 9,074.21 9,076.21 9,074.21 9,076.21 3.7K
09:39 9,076.40 9,076.40 9,076.24 9,076.24 0.3K
09:40 9,077.00 9,077.00 9,075.74 9,075.74 4.8K
09:41 9,075.16 9,080.61 9,075.16 9,080.61 1.7K
09:42 9,080.61 9,080.89 9,080.61 9,080.89 2.6K
09:43 9,085.18 9,085.18 9,061.40 9,062.66 2.8K
09:44 9,064.77 9,064.77 9,062.08 9,062.60 2.9K
09:45 9,062.89 9,062.89 9,061.45 9,061.45 4.5K
09:46 9,061.45 9,061.84 9,061.45 9,061.83 3.8K
09:47 9,063.85 9,065.77 9,063.85 9,065.41 7.7K
09:48 9,065.68 9,065.82 9,065.68 9,065.82 0.2K
09:49 9,065.91 9,065.91 9,064.64 9,064.64 1.7K
09:50 9,064.64 9,066.86 9,064.12 9,066.86 2.5K
09:51 9,067.61 9,067.61 9,066.44 9,066.44 3.5K
09:52 9,066.44 9,066.59 9,066.44 9,066.59 0.4K
09:53 9,066.59 9,066.59 9,066.27 9,066.27 2.3K
09:54 9,066.27 9,066.27 9,064.81 9,064.81 3.7K
09:55 9,064.98 9,065.31 9,064.98 9,065.31 1.3K
09:56 9,063.52 9,063.52 9,062.60 9,062.60 4.7K
09:57 9,065.61 9,071.46 9,065.61 9,071.46 120.8K
09:58 9,071.46 9,071.79 9,071.46 9,071.79 2.6K
09:59 9,072.08 9,075.80 9,072.08 9,075.80 14.1K
10:00 9,074.46 9,077.96 9,074.46 9,077.96 12.0K
10:01 9,077.31 9,078.30 9,077.31 9,078.30 16.2K
10:02 9,078.30 9,079.08 9,078.30 9,079.08 20.5K
10:03 9,079.08 9,079.29 9,079.08 9,079.29 3.3K
10:04 9,079.29 9,079.90 9,079.29 9,079.75 4.0K
10:05 9,079.75 9,082.47 9,079.75 9,082.47 1.4K
10:06 9,087.03 9,087.03 9,084.92 9,084.92 11.8K
10:07 9,084.92 9,089.27 9,084.92 9,089.27 14.1K
10:08 9,089.46 9,089.79 9,089.46 9,089.62 18.8K
10:09 9,089.52 9,090.53 9,089.52 9,090.53 10.2K
10:10 9,090.92 9,091.52 9,090.78 9,091.52 8.2K
10:11 9,091.92 9,096.34 9,091.92 9,096.34 24.6K
10:12 9,109.78 9,109.78 9,106.38 9,106.38 109.1K
10:13 9,105.39 9,105.60 9,105.21 9,105.21 2.8K
10:14 9,104.45 9,106.20 9,104.45 9,106.20 32.2K
10:15 9,106.35 9,106.35 9,105.35 9,105.35 2.2K
10:16 9,104.84 9,104.84 9,104.84 9,104.84 4.5K
10:17 9,104.84 9,112.03 9,104.84 9,112.03 23.1K
10:18 9,113.58 9,113.59 9,112.58 9,112.58 8.3K
10:19 9,116.01 9,116.02 9,115.63 9,116.02 4.2K
10:20 9,115.63 9,117.68 9,115.63 9,117.68 16.8K
10:21 9,117.68 9,119.07 9,117.68 9,119.07 1.1K
10:22 9,118.32 9,119.57 9,117.98 9,119.57 22.6K
10:23 9,118.82 9,118.82 9,118.21 9,118.21 1.2K
10:24 9,117.87 9,117.87 9,114.08 9,114.08 1.1K
10:25 9,117.26 9,117.26 9,116.54 9,116.68 30.4K
10:26 9,116.46 9,117.09 9,115.90 9,115.90 16.1K
10:27 9,115.90 9,116.00 9,115.90 9,116.00 0.6K
10:28 9,116.39 9,116.70 9,116.28 9,116.70 18.2K
10:29 9,117.34 9,117.93 9,117.34 9,117.93 9.6K
10:30 9,118.71 9,184.15 9,118.71 9,184.15 388.6K
10:31 9,184.59 9,184.60 9,184.40 9,184.40 55.9K
10:32 9,185.13 9,193.23 9,185.13 9,189.66 145.1K
10:33 9,188.09 9,188.09 9,185.01 9,185.78 41.3K
10:34 9,185.78 9,185.78 9,185.01 9,185.36 14.8K
10:35 9,185.26 9,185.77 9,182.85 9,184.40 31.9K
10:36 9,185.10 9,186.73 9,185.10 9,186.73 33.0K
10:37 9,185.36 9,185.36 9,181.11 9,181.11 54.6K
10:38 9,178.66 9,179.51 9,178.14 9,179.51 42.7K
10:39 9,179.34 9,181.07 9,179.31 9,181.07 37.6K
10:40 9,181.91 9,181.91 9,181.05 9,181.22 25.5K
10:41 9,179.17 9,180.91 9,178.99 9,178.99 47.8K
10:42 9,179.32 9,183.10 9,179.32 9,183.10 13.2K
10:43 9,184.18 9,184.18 9,182.66 9,182.66 40.2K
10:44 9,182.66 9,182.66 9,182.25 9,182.25 8.7K
10:45 9,182.18 9,182.69 9,181.35 9,181.35 10.9K
10:46 9,181.35 9,181.35 9,179.54 9,180.15 87.3K
10:47 9,179.78 9,180.34 9,178.70 9,179.60 231.5K
10:48 9,178.91 9,178.91 9,176.08 9,176.22 25.3K
10:49 9,177.22 9,178.73 9,177.12 9,177.48 15.1K
10:50 9,178.52 9,178.61 9,177.92 9,177.92 14.2K
10:51 9,177.38 9,177.84 9,177.13 9,177.84 16.1K
10:52 9,176.22 9,176.22 9,170.07 9,170.07 44.0K
10:53 9,168.67 9,168.67 9,166.44 9,167.38 64.0K
10:54 9,167.42 9,167.42 9,167.17 9,167.17 9.5K
10:55 9,166.83 9,166.83 9,165.42 9,165.42 8.6K
10:56 9,165.76 9,166.74 9,164.41 9,165.62 24.5K
10:57 9,166.05 9,166.05 9,163.05 9,163.05 21.1K
10:58 9,163.08 9,163.92 9,163.08 9,163.83 93.3K
10:59 9,163.46 9,163.46 9,162.48 9,162.48 30.7K
11:00 9,163.07 9,165.34 9,163.07 9,164.99 52.1K
11:01 9,164.99 9,164.99 9,164.30 9,164.64 2.9K
11:02 9,164.49 9,164.49 9,163.97 9,163.97 32.3K
11:03 9,163.97 9,166.40 9,163.97 9,166.40 10.5K
11:04 9,167.76 9,169.17 9,167.76 9,169.17 8.0K
11:05 9,169.17 9,169.33 9,168.90 9,168.90 3.3K
11:06 9,168.56 9,168.56 9,166.64 9,166.64 3.7K
11:07 9,166.64 9,166.99 9,166.49 9,166.49 1.6K
11:08 9,166.28 9,166.28 9,165.42 9,165.42 1.0K
11:09 9,165.07 9,165.07 9,164.84 9,164.84 9.5K
11:10 9,164.84 9,164.84 9,164.26 9,164.26 23.8K
11:11 9,165.46 9,165.46 9,164.54 9,164.76 78.4K
11:12 9,164.40 9,164.45 9,160.75 9,160.75 14.5K
11:13 9,161.78 9,163.54 9,161.78 9,163.54 4.2K
11:14 9,162.65 9,162.71 9,161.52 9,161.52 9.8K
11:15 9,161.04 9,162.16 9,161.04 9,162.16 11.5K
11:16 9,161.51 9,163.97 9,161.51 9,163.97 16.5K
11:17 9,163.97 9,164.98 9,163.80 9,164.45 2.5K
11:18 9,164.45 9,165.20 9,164.45 9,165.20 3.6K
11:19 9,164.57 9,166.72 9,164.57 9,166.63 14.3K
11:20 9,166.94 9,167.11 9,166.94 9,167.11 1.5K
11:21 9,167.11 9,167.20 9,166.87 9,167.09 6.6K
11:22 9,167.09 9,168.47 9,167.09 9,168.47 16.8K
11:23 9,169.23 9,169.91 9,169.06 9,169.91 8.1K
11:24 9,170.63 9,170.81 9,170.46 9,170.81 17.3K
11:25 9,170.98 9,171.32 9,170.98 9,171.15 3.8K
11:26 9,172.15 9,172.15 9,171.43 9,171.43 3.5K
11:27 9,171.24 9,172.11 9,171.24 9,171.79 13.9K
11:28 9,172.48 9,173.06 9,172.13 9,173.06 35.5K
11:29 9,173.91 9,174.85 9,173.91 9,174.85 7.7K
11:30 9,174.85 9,174.85 9,174.19 9,174.19 6.8K
11:31 9,174.19 9,174.67 9,174.19 9,174.67 5.0K
11:32 9,174.61 9,175.99 9,174.61 9,175.99 4.2K
11:33 9,175.99 9,175.99 9,175.65 9,175.69 6.5K
11:34 9,176.09 9,176.09 9,174.70 9,174.70 11.4K
11:35 9,174.70 9,174.70 9,173.16 9,173.16 34.0K
11:36 9,172.76 9,173.58 9,172.52 9,173.58 17.7K
11:37 9,173.24 9,174.82 9,173.24 9,174.82 10.6K
11:38 9,175.12 9,175.12 9,173.95 9,173.95 36.0K
11:39 9,173.95 9,175.46 9,173.95 9,175.46 8.4K
11:40 9,176.84 9,182.02 9,176.45 9,182.02 56.3K
11:41 9,181.60 9,183.05 9,181.60 9,182.46 87.8K
11:42 9,182.60 9,186.40 9,182.60 9,186.40 70.0K
11:43 9,185.71 9,185.71 9,181.28 9,181.28 49.4K
11:44 9,181.28 9,184.59 9,181.28 9,184.59 23.3K
11:45 9,184.84 9,185.59 9,184.84 9,185.59 22.0K
11:46 9,186.91 9,186.91 9,185.78 9,185.78 9.9K
11:47 9,184.60 9,184.72 9,184.30 9,184.72 11.3K
11:48 9,184.66 9,185.69 9,184.66 9,185.69 22.3K
11:49 9,185.34 9,186.01 9,184.62 9,184.62 27.4K
11:50 9,186.35 9,186.35 9,185.45 9,185.45 13.0K
11:51 9,185.77 9,187.47 9,185.77 9,187.47 13.7K
11:52 9,186.43 9,187.96 9,186.43 9,187.96 46.5K
11:53 9,188.25 9,190.78 9,187.69 9,190.78 4.1K
11:54 9,191.18 9,191.81 9,191.18 9,191.81 15.7K
11:55 9,191.82 9,191.82 9,190.55 9,190.55 3.8K
11:56 9,191.44 9,192.39 9,191.44 9,192.39 18.6K
11:57 9,193.07 9,193.60 9,192.69 9,192.69 9.1K
11:58 9,193.34 9,196.12 9,193.34 9,196.12 4.2K
11:59 9,196.12 9,196.12 9,193.41 9,193.41 16.3K
12:00 9,193.63 9,193.63 9,193.63 9,193.63 9.8K
12:01 9,194.02 9,194.43 9,194.02 9,194.43 3.0K
12:02 9,194.43 9,194.43 9,193.83 9,193.83 5.8K
12:03 9,194.00 9,194.00 9,193.79 9,193.79 1.1K
12:04 9,193.79 9,193.79 9,192.99 9,192.99 9.9K
12:05 9,197.76 9,198.09 9,197.73 9,198.09 56.2K
12:06 9,197.93 9,199.42 9,197.93 9,199.42 2.7K
12:07 9,200.80 9,201.33 9,200.68 9,200.68 12.1K
12:08 9,200.39 9,200.39 9,199.62 9,199.66 17.2K
12:09 9,198.52 9,198.52 9,197.62 9,198.01 13.6K
12:10 9,198.31 9,198.31 9,197.02 9,198.17 91.6K
12:11 9,198.10 9,198.10 9,196.09 9,196.09 28.7K
12:12 9,197.18 9,199.30 9,196.40 9,199.30 28.0K
12:13 9,199.14 9,199.14 9,199.14 9,199.14 2.3K
12:14 9,198.45 9,198.45 9,196.22 9,197.10 20.9K
12:15 9,197.10 9,197.10 9,196.41 9,196.41 3.7K
12:16 9,196.73 9,196.73 9,195.23 9,196.31 8.5K
12:17 9,195.62 9,196.66 9,195.62 9,196.66 7.5K
12:18 9,197.16 9,198.41 9,197.16 9,198.41 9.4K
12:19 9,198.41 9,198.41 9,197.95 9,197.95 2.7K
12:20 9,197.95 9,198.71 9,197.95 9,198.71 15.6K
12:21 9,198.80 9,200.69 9,198.80 9,200.69 31.8K
12:22 9,200.00 9,200.14 9,199.50 9,199.50 18.2K
12:23 9,200.43 9,200.43 9,200.38 9,200.38 4.8K
12:24 9,200.73 9,200.76 9,200.73 9,200.76 85.5K
12:25 9,200.41 9,200.41 9,198.74 9,198.74 13.9K
12:26 9,198.74 9,198.74 9,198.74 9,198.74 2.3K
12:27 9,199.22 9,200.25 9,199.22 9,200.25 5.7K
12:28 9,200.60 9,200.60 9,200.04 9,200.04 6.4K
12:29 9,200.25 9,200.60 9,200.25 9,200.25 14.5K
12:30 9,199.56 9,200.08 9,199.16 9,200.08 8.7K
12:31 9,199.64 9,200.23 9,199.50 9,200.23 17.7K
12:32 9,200.23 9,200.23 9,200.23 9,200.23 2.0K
12:33 9,200.92 9,201.08 9,200.30 9,200.30 13.7K
12:34 9,200.40 9,201.13 9,200.40 9,201.13 8.8K
12:35 9,200.99 9,207.18 9,200.99 9,207.18 45.9K
12:36 9,208.05 9,209.56 9,208.05 9,209.24 79.9K
12:37 9,209.74 9,210.87 9,209.74 9,210.87 14.9K
12:38 9,210.87 9,210.87 9,209.50 9,209.50 11.9K
12:39 9,209.89 9,209.89 9,208.47 9,208.47 3.6K
12:40 9,208.58 9,209.74 9,208.58 9,209.74 23.6K
12:41 9,209.74 9,210.14 9,209.51 9,209.51 24.3K
12:42 9,209.51 9,209.51 9,206.29 9,206.29 16.9K
12:43 9,206.29 9,206.29 9,206.12 9,206.20 4.7K
12:44 9,206.20 9,206.20 9,205.45 9,206.15 6.5K
12:45 9,205.95 9,206.00 9,205.95 9,206.00 8.0K
12:46 9,206.00 9,206.56 9,206.00 9,206.56 2.3K
12:47 9,206.56 9,207.95 9,206.41 9,207.95 7.2K
12:48 9,207.52 9,207.83 9,207.52 9,207.83 1.5K
12:49 9,208.21 9,208.81 9,208.21 9,208.81 12.0K
12:50 9,208.81 9,210.34 9,208.81 9,210.34 19.2K
12:51 9,210.92 9,212.02 9,210.85 9,212.02 4.2K
12:52 9,211.84 9,211.84 9,211.28 9,211.67 105.0K
12:53 9,212.55 9,213.02 9,212.55 9,213.02 36.3K
12:54 9,210.04 9,210.04 9,209.00 9,209.00 13.8K
12:55 9,208.54 9,209.10 9,208.54 9,208.59 42.2K
12:56 9,208.30 9,208.30 9,206.21 9,206.21 10.8K
12:57 9,206.64 9,206.64 9,205.74 9,206.30 4.4K
12:58 9,206.45 9,206.79 9,206.45 9,206.79 1.3K
12:59 9,206.62 9,206.97 9,206.62 9,206.97 4.7K
13:00 9,206.45 9,206.98 9,206.45 9,206.98 7.4K
13:01 9,206.81 9,208.73 9,206.70 9,208.73 22.7K
13:02 9,208.73 9,209.07 9,208.67 9,208.67 2.9K
13:03 9,208.66 9,209.99 9,208.66 9,209.99 11.3K
13:04 9,210.16 9,210.16 9,209.10 9,209.15 20.9K
13:05 9,209.15 9,209.15 9,208.80 9,208.80 10.5K
13:06 9,207.98 9,208.22 9,207.80 9,207.80 11.2K
13:07 9,207.80 9,207.80 9,206.95 9,206.95 4.2K
13:08 9,207.09 9,207.09 9,206.57 9,206.57 3.8K
13:09 9,206.79 9,206.79 9,205.78 9,205.78 7.7K
13:10 9,205.78 9,205.78 9,203.30 9,204.68 17.6K
13:11 9,204.88 9,206.67 9,204.50 9,206.67 18.3K
13:12 9,206.80 9,206.89 9,206.80 9,206.89 3.3K
13:13 9,207.24 9,207.73 9,207.07 9,207.73 12.5K
13:14 9,208.63 9,208.63 9,208.46 9,208.46 3.2K
13:15 9,208.62 9,209.20 9,208.62 9,209.20 6.0K
13:16 9,209.20 9,209.91 9,209.20 9,209.91 6.8K
13:17 9,209.91 9,211.73 9,209.47 9,211.73 30.3K
13:18 9,211.91 9,215.31 9,211.91 9,215.31 27.6K
13:19 9,215.83 9,216.57 9,215.83 9,216.41 9.3K
13:20 9,216.25 9,217.92 9,216.25 9,217.92 15.4K
13:21 9,218.22 9,219.33 9,218.22 9,219.12 18.1K
13:22 9,219.22 9,219.93 9,219.22 9,219.93 11.5K
13:23 9,220.62 9,221.16 9,220.41 9,221.16 8.4K
13:24 9,220.99 9,220.99 9,219.27 9,219.61 19.4K
13:25 9,219.70 9,220.05 9,219.21 9,219.56 29.0K
13:26 9,219.56 9,221.33 9,219.56 9,221.33 127.4K
13:27 9,220.31 9,220.90 9,220.31 9,220.90 7.2K
13:28 9,222.61 9,222.92 9,222.61 9,222.92 31.2K
13:29 9,223.29 9,224.20 9,223.16 9,223.78 10.7K
13:30 9,223.78 9,225.88 9,223.78 9,225.19 20.0K
13:31 9,225.19 9,225.19 9,223.45 9,224.80 5.5K
13:32 9,228.59 9,230.20 9,228.59 9,230.09 105.0K
13:33 9,231.11 9,231.46 9,230.32 9,230.32 37.1K
13:34 9,230.21 9,230.21 9,229.78 9,229.78 9.5K
13:35 9,229.62 9,231.75 9,229.62 9,231.75 29.3K
13:36 9,231.75 9,231.75 9,228.86 9,228.86 24.0K
13:37 9,228.86 9,228.86 9,226.99 9,226.99 19.2K
13:38 9,226.99 9,228.38 9,226.99 9,228.38 8.8K
13:39 9,228.24 9,228.24 9,223.69 9,223.69 15.1K
13:40 9,224.21 9,224.30 9,222.36 9,222.36 12.2K
13:41 9,221.99 9,221.99 9,221.75 9,221.75 1.3K
13:42 9,221.59 9,222.24 9,219.85 9,222.24 10.6K
13:43 9,222.24 9,222.45 9,221.89 9,221.89 3.8K
13:44 9,221.72 9,221.72 9,221.08 9,221.08 3.9K
13:45 9,221.06 9,221.06 9,220.88 9,221.03 31.5K
13:46 9,220.03 9,221.42 9,220.03 9,221.42 34.8K
13:47 9,221.42 9,222.19 9,221.42 9,221.52 9.9K
13:48 9,222.08 9,222.08 9,221.49 9,221.83 31.9K
13:49 9,222.25 9,222.28 9,221.09 9,222.28 21.3K
13:50 9,222.28 9,222.56 9,222.28 9,222.56 2.5K
13:51 9,222.14 9,223.03 9,222.14 9,222.93 2.3K
13:52 9,222.93 9,223.31 9,222.93 9,223.31 0.5K
13:53 9,223.15 9,223.76 9,223.15 9,223.76 2.7K
13:54 9,223.76 9,223.76 9,223.10 9,223.10 6.7K
13:55 9,222.22 9,222.22 9,220.99 9,221.57 4.4K
13:56 9,221.57 9,222.06 9,221.33 9,222.06 5.3K
13:57 9,222.06 9,222.41 9,222.05 9,222.05 35.2K
13:58 9,222.26 9,223.67 9,222.26 9,223.37 5.3K
13:59 9,223.37 9,224.03 9,223.37 9,223.93 7.5K
14:00 9,224.30 9,224.44 9,223.54 9,223.54 8.8K
14:01 9,223.54 9,224.01 9,223.28 9,224.01 10.4K
14:02 9,224.68 9,226.10 9,224.68 9,226.10 17.1K
14:03 9,225.76 9,225.76 9,225.06 9,225.58 3.4K
14:04 9,226.29 9,227.43 9,225.94 9,227.43 11.1K
14:05 9,227.43 9,227.43 9,225.73 9,226.28 24.3K
14:06 9,226.00 9,226.00 9,221.34 9,221.34 54.5K
14:07 9,221.43 9,221.54 9,221.33 9,221.34 17.0K
14:08 9,222.12 9,222.74 9,221.87 9,221.87 14.6K
14:09 9,221.87 9,222.87 9,221.70 9,222.87 24.0K
14:10 9,222.87 9,223.46 9,222.87 9,223.46 3.2K
14:11 9,223.74 9,223.74 9,223.31 9,223.31 40.5K
14:12 9,223.38 9,224.13 9,223.38 9,224.13 3.0K
14:13 9,223.89 9,224.53 9,223.89 9,224.07 4.2K
14:14 9,224.07 9,224.42 9,224.07 9,224.42 3.8K
14:15 9,225.09 9,225.65 9,225.09 9,225.65 17.4K
14:16 9,223.96 9,225.21 9,223.96 9,224.89 5.3K
14:17 9,224.89 9,224.89 9,223.49 9,223.49 1.5K
14:18 9,223.12 9,223.12 9,220.89 9,220.89 9.4K
14:19 9,220.51 9,221.22 9,218.93 9,218.93 11.2K
14:20 9,218.78 9,221.18 9,218.78 9,221.15 10.0K
14:21 9,220.66 9,222.03 9,220.66 9,222.03 59.2K
14:22 9,222.61 9,222.61 9,222.22 9,222.57 11.4K
14:23 9,222.57 9,222.83 9,222.57 9,222.83 1.2K
14:24 9,223.09 9,223.17 9,222.54 9,222.54 8.1K
14:25 9,222.72 9,223.95 9,222.72 9,223.95 5.6K
14:26 9,223.79 9,223.79 9,223.62 9,223.62 10.9K
14:27 9,223.66 9,224.44 9,223.66 9,224.44 2.6K
14:28 9,224.89 9,225.24 9,224.89 9,225.24 21.1K
14:29 9,225.38 9,225.55 9,225.38 9,225.55 2.1K
14:30 9,225.55 9,225.94 9,225.20 9,225.90 5.3K
14:31 9,225.90 9,225.90 9,223.46 9,223.46 4.6K
14:32 9,223.25 9,223.25 9,221.77 9,222.86 66.2K
14:33 9,222.45 9,222.46 9,222.45 9,222.46 10.5K
14:34 9,222.29 9,222.29 9,220.46 9,221.41 132.5K
14:35 9,221.23 9,222.37 9,221.23 9,221.71 37.8K
14:36 9,220.93 9,220.93 9,220.60 9,220.60 9.5K
14:37 9,220.19 9,220.53 9,220.19 9,220.53 18.3K
14:38 9,220.43 9,220.81 9,219.94 9,220.81 8.4K
14:39 9,221.53 9,222.39 9,221.53 9,222.39 3.8K
14:40 9,222.39 9,222.39 9,221.55 9,222.03 8.6K
14:41 9,222.03 9,222.03 9,220.81 9,220.81 4.5K
14:42 9,220.46 9,220.46 9,217.24 9,217.24 13.9K
14:43 9,217.75 9,218.24 9,217.75 9,217.85 3.7K
14:44 9,219.33 9,219.42 9,219.22 9,219.22 2.7K
14:45 9,218.45 9,218.45 9,217.35 9,218.02 15.8K
14:46 9,217.34 9,217.34 9,217.19 9,217.19 2.6K
14:47 9,217.72 9,217.93 9,217.33 9,217.33 12.7K
14:48 9,217.43 9,217.43 9,215.50 9,215.50 11.8K
14:49 9,215.16 9,215.16 9,212.91 9,213.04 4.5K
14:50 9,213.04 9,213.04 9,210.58 9,210.58 10.3K
14:51 9,210.58 9,211.43 9,210.58 9,211.43 2.4K
14:52 9,212.07 9,212.17 9,211.47 9,211.47 2.8K
14:53 9,211.47 9,211.47 9,210.47 9,210.47 4.5K
14:54 9,210.47 9,210.47 9,208.50 9,208.50 7.9K
14:55 9,208.50 9,209.83 9,208.50 9,209.83 2.8K
14:56 9,209.83 9,209.83 9,209.74 9,209.74 0.8K
14:57 9,209.39 9,209.74 9,209.38 9,209.38 5.4K
14:58 9,209.77 9,209.77 9,208.82 9,209.62 1.0K
14:59 9,210.22 9,211.47 9,210.22 9,211.47 11.0K
15:00 9,211.47 9,212.23 9,211.47 9,212.09 7.2K
15:01 9,212.25 9,212.29 9,211.75 9,211.75 12.3K
15:02 9,211.75 9,212.39 9,210.91 9,212.39 25.5K
15:03 9,212.67 9,212.67 9,212.19 9,212.19 2.4K
15:04 9,211.84 9,212.65 9,211.84 9,212.65 6.0K
15:05 9,214.33 9,215.07 9,214.13 9,215.07 17.9K
15:06 9,217.26 9,217.26 9,216.98 9,216.98 4.8K
15:07 9,217.19 9,217.36 9,216.72 9,217.36 5.1K
15:08 9,216.96 9,217.20 9,216.86 9,217.20 5.1K
15:09 9,217.12 9,217.12 9,215.75 9,215.91 51.8K
15:10 9,216.38 9,216.66 9,216.35 9,216.66 13.0K
15:11 9,216.50 9,216.50 9,216.49 9,216.49 4.6K
15:12 9,216.86 9,216.86 9,216.52 9,216.86 6.1K
15:13 9,216.86 9,216.86 9,216.65 9,216.74 4.1K
15:14 9,216.68 9,216.94 9,216.68 9,216.84 3.5K
15:15 9,217.32 9,218.28 9,217.32 9,218.28 1.5K
15:16 9,218.59 9,218.98 9,218.59 9,218.64 5.3K
15:17 9,218.80 9,219.32 9,218.80 9,219.32 2.5K
15:18 9,219.32 9,219.80 9,219.32 9,219.80 7.8K
15:19 9,220.26 9,223.11 9,220.26 9,223.11 13.9K
15:20 9,224.03 9,224.03 9,223.51 9,223.72 6.2K
15:21 9,223.91 9,226.00 9,223.91 9,225.23 8.7K
15:22 9,225.27 9,226.22 9,224.98 9,226.22 12.3K
15:23 9,226.77 9,227.15 9,226.41 9,227.15 25.8K
15:24 9,227.67 9,227.93 9,224.88 9,224.88 31.8K
15:25 9,224.93 9,225.19 9,224.76 9,224.76 9.8K
15:26 9,224.95 9,228.16 9,224.95 9,228.16 13.0K
15:27 9,228.47 9,229.22 9,228.47 9,228.73 9.4K
15:28 9,228.88 9,229.40 9,228.88 9,229.17 10.4K
15:29 9,232.31 9,233.49 9,232.31 9,233.49 25.5K
15:30 9,233.49 9,233.49 9,232.82 9,232.82 4.5K
15:31 9,230.90 9,231.05 9,230.90 9,230.90 2.5K
15:32 9,230.90 9,230.90 9,230.19 9,230.19 15.7K
15:33 9,229.63 9,230.07 9,229.63 9,230.07 16.1K
15:34 9,230.77 9,230.77 9,229.16 9,229.16 3.4K
15:35 9,230.66 9,230.86 9,230.66 9,230.86 11.8K
15:36 9,230.70 9,230.70 9,230.36 9,230.51 5.4K
15:37 9,231.63 9,231.63 9,229.91 9,230.10 22.8K
15:38 9,230.10 9,230.10 9,229.30 9,229.30 3.2K
15:39 9,228.89 9,229.39 9,228.89 9,229.39 3.0K
15:40 9,229.01 9,229.81 9,229.01 9,229.67 10.8K
15:41 9,230.44 9,231.06 9,230.24 9,230.24 5.8K
15:42 9,230.21 9,230.39 9,230.21 9,230.27 14.1K
15:43 9,230.44 9,230.62 9,230.12 9,230.47 6.8K
15:44 9,230.58 9,230.63 9,230.46 9,230.46 6.7K
15:45 9,230.25 9,230.25 9,229.54 9,229.54 13.5K
15:46 9,231.28 9,231.28 9,230.07 9,230.07 16.2K
15:47 9,229.91 9,231.43 9,229.91 9,231.43 9.9K
15:48 9,231.57 9,231.57 9,230.80 9,230.80 72.9K
15:49 9,230.41 9,231.26 9,230.41 9,231.04 11.1K
15:50 9,229.91 9,229.91 9,225.98 9,226.04 32.0K
15:51 9,224.39 9,224.39 9,222.90 9,222.90 20.0K
15:52 9,223.72 9,223.72 9,222.59 9,222.59 28.2K
15:53 9,222.63 9,224.27 9,222.63 9,224.27 181.6K
15:54 9,223.63 9,223.63 9,223.14 9,223.14 25.4K
15:55 9,223.05 9,223.05 9,222.16 9,222.48 27.3K
15:56 9,222.93 9,222.93 9,222.36 9,222.36 29.4K
15:57 9,222.88 9,223.86 9,219.75 9,220.85 83.3K
15:58 9,221.02 9,223.13 9,221.02 9,221.28 54.4K
15:59 9,220.96 9,222.17 9,220.51 9,220.80 266.5K
16:00 9,221.50 9,225.41 9,221.50 9,225.41 638.4K
16:01 9,225.41 9,225.41 9,225.41 9,225.41 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし