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 9,115.24 9,115.24 9,094.95 9,105.17 163.1K
09:31 9,109.28 9,114.01 9,108.10 9,111.67 27.9K
09:32 9,113.24 9,118.02 9,113.24 9,115.44 254.5K
09:33 9,115.47 9,115.47 9,113.71 9,114.92 6.4K
09:34 9,114.45 9,114.45 9,111.07 9,111.07 7.0K
09:35 9,104.33 9,104.33 9,093.86 9,093.86 75.5K
09:36 9,090.24 9,097.53 9,090.24 9,097.53 43.6K
09:37 9,096.62 9,097.52 9,096.62 9,097.52 18.7K
09:38 9,097.25 9,100.19 9,097.25 9,099.57 13.6K
09:39 9,097.39 9,097.91 9,097.39 9,097.62 3.6K
09:40 9,097.32 9,097.32 9,092.08 9,092.08 306.2K
09:41 9,092.30 9,097.39 9,091.95 9,097.39 31.0K
09:42 9,101.51 9,105.83 9,101.51 9,105.41 22.0K
09:43 9,105.75 9,106.17 9,103.84 9,105.56 20.3K
09:44 9,104.43 9,104.43 9,100.98 9,102.63 14.8K
09:45 9,102.53 9,102.53 9,100.47 9,100.47 8.6K
09:46 9,101.45 9,104.42 9,101.45 9,104.42 10.8K
09:47 9,104.77 9,104.77 9,103.37 9,104.04 10.3K
09:48 9,103.64 9,105.38 9,103.17 9,105.38 3.7K
09:49 9,106.01 9,106.38 9,105.11 9,105.11 5.8K
09:50 9,108.55 9,109.05 9,108.55 9,109.05 10.1K
09:51 9,109.05 9,109.05 9,107.13 9,107.13 5.1K
09:52 9,107.78 9,109.88 9,107.78 9,109.88 46.0K
09:53 9,109.91 9,109.91 9,109.22 9,109.77 3.9K
09:54 9,110.51 9,112.36 9,110.51 9,110.71 15.3K
09:55 9,110.03 9,111.66 9,110.03 9,110.56 22.2K
09:56 9,110.20 9,110.20 9,108.94 9,109.25 12.4K
09:57 9,109.67 9,115.31 9,109.67 9,115.31 6.4K
09:58 9,115.31 9,118.63 9,115.31 9,118.63 18.2K
09:59 9,115.53 9,116.35 9,115.53 9,116.35 19.9K
10:00 9,115.38 9,117.38 9,110.26 9,110.26 15.8K
10:01 9,106.65 9,107.00 9,105.80 9,107.00 11.1K
10:02 9,106.22 9,106.22 9,100.66 9,100.66 31.8K
10:03 9,099.83 9,099.83 9,097.25 9,097.42 72.0K
10:04 9,097.49 9,097.49 9,094.97 9,094.97 16.5K
10:05 9,095.07 9,095.80 9,089.07 9,089.07 40.6K
10:06 9,089.32 9,089.62 9,088.81 9,088.81 12.0K
10:07 9,088.57 9,088.57 9,085.64 9,087.42 21.7K
10:08 9,088.19 9,088.19 9,084.89 9,085.37 45.8K
10:09 9,085.35 9,085.44 9,085.05 9,085.05 4.8K
10:10 9,086.42 9,086.42 9,085.51 9,085.51 17.3K
10:11 9,085.69 9,085.69 9,079.15 9,082.39 36.5K
10:12 9,082.53 9,084.61 9,082.53 9,083.87 11.4K
10:13 9,084.30 9,085.19 9,081.31 9,083.30 13.7K
10:14 9,082.19 9,082.19 9,078.54 9,078.54 21.2K
10:15 9,078.54 9,078.75 9,078.12 9,078.75 8.4K
10:16 9,079.24 9,080.05 9,078.85 9,080.05 33.3K
10:17 9,080.09 9,080.18 9,079.89 9,079.89 12.3K
10:18 9,080.10 9,082.76 9,080.10 9,082.76 43.7K
10:19 9,082.93 9,087.49 9,082.93 9,087.49 12.1K
10:20 9,087.11 9,087.35 9,086.83 9,087.35 14.1K
10:21 9,087.95 9,087.95 9,086.80 9,086.80 34.4K
10:22 9,087.88 9,087.88 9,086.64 9,086.64 9.3K
10:23 9,087.52 9,088.12 9,087.52 9,088.11 6.9K
10:24 9,088.17 9,088.17 9,087.23 9,087.23 7.2K
10:25 9,087.23 9,089.91 9,087.23 9,089.19 10.1K
10:26 9,089.19 9,090.19 9,089.19 9,090.19 4.6K
10:27 9,090.34 9,091.23 9,090.34 9,091.03 17.8K
10:28 9,090.40 9,091.13 9,089.45 9,089.45 53.1K
10:29 9,089.45 9,089.45 9,086.60 9,086.60 21.7K
10:30 9,086.08 9,091.09 9,086.08 9,091.09 92.6K
10:31 9,093.17 9,093.17 9,089.76 9,090.11 166.0K
10:32 9,089.69 9,093.83 9,089.16 9,093.83 39.3K
10:33 9,093.54 9,094.97 9,093.52 9,093.52 27.7K
10:34 9,092.89 9,095.70 9,092.89 9,095.45 8.2K
10:35 9,095.74 9,097.54 9,095.74 9,097.12 18.2K
10:36 9,097.39 9,098.51 9,097.39 9,097.66 3.5K
10:37 9,098.23 9,098.62 9,098.05 9,098.05 6.6K
10:38 9,100.40 9,103.48 9,100.40 9,103.48 14.2K
10:39 9,103.34 9,103.95 9,103.34 9,103.55 32.9K
10:40 9,105.00 9,106.66 9,105.00 9,106.66 15.5K
10:41 9,107.35 9,109.57 9,107.35 9,109.36 52.6K
10:42 9,109.49 9,109.49 9,109.28 9,109.28 19.5K
10:43 9,111.28 9,111.28 9,108.96 9,108.96 81.4K
10:44 9,109.29 9,109.89 9,109.29 9,109.89 34.8K
10:45 9,108.88 9,109.41 9,108.76 9,109.41 99.2K
10:46 9,109.83 9,111.51 9,109.83 9,111.51 3.8K
10:47 9,112.12 9,112.85 9,111.92 9,112.85 11.0K
10:48 9,113.56 9,113.80 9,113.56 9,113.80 6.8K
10:49 9,114.58 9,120.29 9,114.58 9,118.81 22.9K
10:50 9,123.97 9,126.09 9,123.97 9,126.09 24.4K
10:51 9,126.01 9,127.46 9,126.01 9,127.46 6.3K
10:52 9,126.77 9,126.77 9,123.46 9,123.46 10.5K
10:53 9,122.87 9,122.87 9,122.07 9,122.09 12.9K
10:54 9,122.21 9,122.21 9,122.09 9,122.09 4.3K
10:55 9,120.91 9,120.91 9,120.08 9,120.08 6.6K
10:56 9,117.88 9,117.88 9,114.39 9,114.39 17.3K
10:57 9,115.00 9,115.05 9,114.81 9,115.05 3.4K
10:58 9,115.05 9,115.05 9,113.34 9,113.34 9.6K
10:59 9,113.75 9,113.75 9,113.14 9,113.14 16.5K
11:00 9,112.80 9,112.96 9,112.80 9,112.96 16.6K
11:01 9,111.61 9,111.61 9,111.32 9,111.32 53.3K
11:02 9,115.53 9,116.92 9,115.53 9,116.92 33.1K
11:03 9,117.51 9,117.73 9,117.44 9,117.73 2.6K
11:04 9,118.47 9,118.47 9,116.05 9,116.05 8.1K
11:05 9,116.05 9,118.60 9,116.05 9,118.60 6.1K
11:06 9,120.03 9,121.25 9,120.03 9,120.94 39.6K
11:07 9,120.80 9,123.76 9,120.80 9,123.76 17.0K
11:08 9,124.11 9,126.65 9,124.11 9,126.65 7.0K
11:09 9,127.01 9,129.95 9,127.01 9,129.95 21.6K
11:10 9,129.95 9,129.95 9,129.54 9,129.54 14.9K
11:11 9,131.95 9,134.16 9,131.95 9,134.05 31.0K
11:12 9,134.41 9,137.64 9,134.41 9,137.64 4.5K
11:13 9,137.64 9,138.22 9,137.43 9,138.03 5.0K
11:14 9,138.03 9,138.03 9,137.35 9,137.74 8.5K
11:15 9,136.96 9,137.28 9,136.68 9,137.28 5.7K
11:16 9,137.03 9,137.03 9,134.88 9,135.30 19.5K
11:17 9,135.29 9,135.76 9,135.29 9,135.47 26.7K
11:18 9,135.12 9,137.64 9,134.77 9,135.44 8.2K
11:19 9,135.20 9,135.20 9,134.17 9,134.17 25.1K
11:20 9,134.00 9,134.00 9,132.84 9,132.84 15.2K
11:21 9,132.33 9,132.33 9,128.37 9,128.37 8.9K
11:22 9,127.95 9,127.95 9,126.59 9,126.73 4.4K
11:23 9,125.91 9,125.91 9,125.91 9,125.91 0.8K
11:24 9,126.16 9,126.50 9,124.25 9,124.25 12.4K
11:25 9,117.97 9,117.97 9,117.49 9,117.49 25.0K
11:26 9,117.70 9,118.23 9,117.70 9,118.23 3.5K
11:27 9,118.28 9,118.42 9,118.18 9,118.42 4.4K
11:28 9,118.52 9,119.36 9,118.52 9,118.98 1.9K
11:29 9,116.78 9,116.78 9,114.90 9,114.90 21.8K
11:30 9,114.81 9,114.81 9,114.33 9,114.50 12.0K
11:31 9,114.80 9,114.88 9,114.49 9,114.88 15.1K
11:32 9,114.59 9,114.59 9,114.16 9,114.16 2.4K
11:33 9,115.15 9,118.87 9,115.15 9,118.87 9.8K
11:34 9,118.87 9,119.70 9,118.82 9,119.70 13.9K
11:35 9,119.28 9,120.07 9,119.16 9,120.07 4.8K
11:36 9,120.36 9,123.02 9,120.30 9,123.02 15.1K
11:37 9,127.38 9,127.74 9,127.38 9,127.74 14.4K
11:38 9,127.53 9,127.53 9,127.28 9,127.46 5.2K
11:39 9,123.46 9,123.46 9,123.25 9,123.25 7.7K
11:40 9,123.25 9,125.24 9,123.25 9,125.24 3.2K
11:41 9,119.25 9,119.94 9,119.25 9,119.52 31.1K
11:42 9,119.78 9,119.97 9,117.33 9,117.33 20.5K
11:43 9,117.33 9,117.39 9,117.03 9,117.20 4.0K
11:44 9,117.37 9,118.31 9,117.19 9,118.31 13.3K
11:45 9,119.93 9,119.93 9,119.69 9,119.84 1.2K
11:46 9,126.72 9,127.31 9,126.66 9,127.31 14.8K
11:47 9,129.98 9,131.60 9,129.98 9,131.60 5.2K
11:48 9,131.68 9,132.74 9,131.68 9,132.74 7.4K
11:49 9,131.75 9,131.75 9,131.38 9,131.58 9.3K
11:50 9,131.58 9,132.39 9,131.58 9,132.39 3.9K
11:51 9,132.39 9,132.62 9,132.36 9,132.36 5.4K
11:52 9,132.36 9,132.57 9,132.36 9,132.57 3.3K
11:53 9,133.09 9,133.26 9,132.63 9,132.63 4.4K
11:54 9,132.21 9,133.92 9,132.21 9,133.92 4.7K
11:55 9,134.29 9,136.55 9,134.29 9,136.55 15.2K
11:56 9,136.14 9,136.70 9,135.64 9,135.64 25.4K
11:57 9,136.25 9,136.58 9,136.11 9,136.11 8.3K
11:58 9,136.34 9,136.53 9,136.25 9,136.53 8.5K
11:59 9,136.71 9,136.80 9,136.56 9,136.56 5.7K
12:00 9,136.39 9,136.45 9,136.35 9,136.45 13.2K
12:01 9,136.31 9,136.95 9,136.16 9,136.16 6.5K
12:02 9,136.16 9,136.98 9,136.07 9,136.98 2.0K
12:03 9,137.11 9,137.11 9,136.70 9,136.70 1.9K
12:04 9,135.16 9,135.26 9,135.06 9,135.26 3.9K
12:05 9,135.35 9,135.35 9,135.02 9,135.02 3.5K
12:06 9,134.00 9,134.00 9,130.67 9,130.87 31.0K
12:07 9,131.10 9,131.10 9,130.75 9,130.75 1.6K
12:08 9,129.80 9,129.80 9,129.37 9,129.37 21.8K
12:09 9,128.72 9,130.30 9,128.72 9,130.30 51.3K
12:10 9,130.33 9,130.43 9,130.06 9,130.06 3.4K
12:11 9,130.16 9,130.69 9,130.16 9,130.69 8.1K
12:12 9,130.94 9,130.94 9,130.05 9,130.05 4.1K
12:13 9,130.30 9,130.42 9,130.28 9,130.42 4.0K
12:14 9,130.23 9,130.31 9,129.99 9,129.99 2.9K
12:15 9,129.92 9,131.91 9,129.92 9,131.91 5.2K
12:16 9,131.07 9,131.80 9,131.07 9,131.80 3.9K
12:17 9,131.89 9,132.53 9,131.80 9,132.53 9.4K
12:18 9,132.38 9,132.38 9,132.04 9,132.10 33.7K
12:19 9,132.10 9,132.10 9,131.57 9,131.80 3.8K
12:20 9,131.71 9,131.71 9,131.48 9,131.57 11.4K
12:21 9,132.54 9,135.25 9,132.54 9,135.25 23.1K
12:22 9,136.63 9,136.72 9,136.05 9,136.05 5.1K
12:23 9,136.18 9,136.21 9,136.02 9,136.21 10.4K
12:24 9,136.38 9,136.38 9,136.02 9,136.12 23.4K
12:25 9,136.58 9,137.35 9,136.58 9,137.35 4.5K
12:26 9,137.15 9,147.26 9,137.15 9,147.26 15.0K
12:27 9,147.37 9,148.59 9,147.26 9,148.59 7.6K
12:28 9,148.80 9,150.16 9,148.80 9,150.16 18.8K
12:29 9,150.25 9,151.27 9,150.25 9,151.27 17.2K
12:30 9,151.13 9,151.13 9,150.40 9,150.83 6.0K
12:31 9,150.56 9,150.56 9,148.47 9,148.64 11.4K
12:32 9,148.64 9,148.64 9,147.76 9,147.76 2.0K
12:33 9,148.08 9,148.08 9,144.87 9,144.87 25.5K
12:34 9,145.63 9,146.50 9,145.63 9,146.50 8.6K
12:35 9,146.66 9,147.24 9,146.25 9,146.25 8.7K
12:36 9,144.96 9,145.05 9,144.33 9,145.05 13.4K
12:37 9,145.16 9,145.16 9,143.20 9,143.20 3.7K
12:38 9,143.57 9,144.23 9,143.43 9,144.23 4.6K
12:39 9,144.13 9,144.50 9,143.73 9,143.73 2.6K
12:40 9,144.57 9,145.10 9,144.57 9,144.95 5.8K
12:41 9,145.60 9,145.60 9,145.42 9,145.42 16.5K
12:42 9,145.50 9,145.50 9,144.74 9,145.19 16.6K
12:43 9,144.75 9,144.80 9,143.32 9,143.32 82.3K
12:44 9,143.18 9,143.18 9,142.01 9,142.01 22.2K
12:45 9,142.08 9,144.37 9,142.08 9,144.37 11.3K
12:46 9,143.03 9,143.03 9,142.08 9,142.08 3.1K
12:47 9,142.01 9,142.01 9,141.25 9,141.25 4.0K
12:48 9,141.13 9,141.49 9,141.13 9,141.49 4.9K
12:49 9,142.19 9,142.19 9,142.14 9,142.14 2.6K
12:50 9,142.30 9,142.30 9,140.81 9,140.81 2.1K
12:51 9,140.26 9,140.26 9,137.29 9,137.29 9.0K
12:52 9,137.29 9,137.53 9,137.10 9,137.53 3.1K
12:53 9,137.16 9,137.16 9,134.61 9,134.61 37.7K
12:54 9,134.19 9,134.19 9,132.95 9,132.95 11.9K
12:55 9,133.21 9,133.21 9,132.85 9,133.09 14.4K
12:56 9,133.10 9,133.16 9,133.10 9,133.16 4.9K
12:57 9,130.20 9,130.20 9,128.68 9,128.68 22.7K
12:58 9,128.69 9,129.45 9,128.69 9,129.25 23.1K
12:59 9,129.31 9,130.04 9,129.20 9,130.04 12.7K
13:00 9,126.47 9,126.47 9,125.11 9,125.11 10.2K
13:01 9,125.11 9,125.11 9,122.71 9,122.71 29.8K
13:02 9,122.80 9,122.80 9,121.82 9,122.65 7.1K
13:03 9,122.20 9,122.20 9,121.20 9,121.20 10.1K
13:04 9,121.28 9,121.28 9,120.70 9,120.91 4.0K
13:05 9,120.91 9,120.91 9,120.17 9,120.17 3.7K
13:06 9,119.92 9,119.92 9,119.76 9,119.83 9.8K
13:07 9,119.64 9,119.64 9,119.42 9,119.58 5.4K
13:08 9,119.59 9,119.59 9,113.16 9,113.16 12.3K
13:09 9,113.16 9,113.16 9,111.72 9,111.72 10.6K
13:10 9,110.38 9,110.38 9,108.37 9,108.37 30.0K
13:11 9,108.18 9,108.37 9,107.68 9,107.68 8.8K
13:12 9,107.51 9,108.28 9,107.51 9,108.28 2.6K
13:13 9,108.45 9,109.01 9,108.45 9,108.51 7.1K
13:14 9,108.65 9,109.02 9,108.65 9,109.02 6.1K
13:15 9,109.21 9,110.40 9,107.53 9,107.53 8.2K
13:16 9,107.79 9,107.85 9,107.21 9,107.38 7.1K
13:17 9,107.26 9,107.91 9,107.26 9,107.91 5.6K
13:18 9,107.21 9,107.21 9,104.27 9,104.27 15.7K
13:19 9,103.18 9,103.50 9,102.49 9,103.50 12.8K
13:20 9,103.43 9,103.43 9,103.10 9,103.10 4.8K
13:21 9,104.56 9,104.81 9,104.56 9,104.78 12.0K
13:22 9,105.01 9,105.02 9,104.46 9,105.02 6.0K
13:23 9,105.38 9,105.73 9,104.60 9,104.60 3.2K
13:24 9,105.00 9,106.32 9,105.00 9,106.32 4.9K
13:25 9,105.97 9,106.03 9,105.30 9,105.30 9.9K
13:26 9,105.39 9,105.75 9,105.39 9,105.75 4.7K
13:27 9,105.66 9,106.05 9,105.66 9,106.05 5.3K
13:28 9,106.53 9,106.53 9,106.42 9,106.42 9.7K
13:29 9,106.07 9,106.63 9,106.07 9,106.63 3.9K
13:30 9,106.63 9,106.92 9,106.56 9,106.92 16.5K
13:31 9,107.20 9,107.20 9,107.03 9,107.03 1.5K
13:32 9,107.03 9,107.26 9,106.69 9,106.69 10.6K
13:33 9,106.53 9,106.53 9,106.46 9,106.46 3.8K
13:34 9,106.46 9,106.46 9,105.77 9,105.77 3.9K
13:35 9,106.58 9,107.33 9,106.58 9,107.33 9.3K
13:36 9,107.14 9,107.49 9,107.14 9,107.49 2.8K
13:37 9,108.42 9,108.42 9,106.03 9,106.03 22.0K
13:38 9,105.94 9,105.94 9,105.04 9,105.04 78.0K
13:39 9,104.42 9,106.05 9,104.42 9,106.05 16.5K
13:40 9,105.76 9,108.66 9,105.76 9,108.56 3.4K
13:41 9,108.04 9,108.11 9,107.97 9,108.11 3.0K
13:42 9,108.37 9,108.37 9,105.88 9,105.88 5.4K
13:43 9,105.88 9,106.00 9,105.88 9,106.00 1.9K
13:44 9,106.00 9,106.32 9,105.59 9,105.59 3.5K
13:45 9,105.59 9,106.66 9,105.59 9,106.03 4.5K
13:46 9,106.03 9,106.03 9,105.47 9,105.81 2.9K
13:47 9,105.65 9,105.65 9,105.37 9,105.37 3.9K
13:48 9,105.37 9,105.51 9,105.32 9,105.51 3.0K
13:49 9,105.51 9,105.51 9,105.16 9,105.44 5.6K
13:50 9,105.27 9,105.27 9,099.23 9,099.23 61.1K
13:51 9,099.84 9,100.13 9,099.84 9,099.95 5.6K
13:52 9,100.17 9,106.05 9,100.17 9,106.05 11.5K
13:53 9,106.04 9,106.52 9,106.04 9,106.44 23.7K
13:54 9,106.35 9,106.41 9,106.16 9,106.16 23.6K
13:55 9,105.99 9,107.13 9,105.32 9,107.13 5.6K
13:56 9,106.79 9,107.56 9,106.79 9,107.56 4.6K
13:57 9,107.35 9,108.03 9,107.35 9,108.03 7.7K
13:58 9,108.16 9,108.30 9,108.09 9,108.30 12.1K
13:59 9,110.35 9,111.23 9,110.35 9,110.44 8.1K
14:00 9,110.33 9,110.33 9,109.78 9,109.78 10.7K
14:01 9,108.96 9,108.96 9,101.72 9,101.72 20.9K
14:02 9,103.46 9,104.62 9,103.46 9,104.62 9.5K
14:03 9,104.46 9,104.46 9,103.39 9,103.74 7.0K
14:04 9,104.26 9,104.61 9,104.23 9,104.23 6.6K
14:05 9,104.23 9,106.43 9,104.23 9,106.43 6.0K
14:06 9,106.52 9,106.91 9,106.43 9,106.52 3.6K
14:07 9,106.14 9,107.05 9,106.14 9,107.05 4.0K
14:08 9,107.83 9,110.07 9,107.54 9,110.07 28.3K
14:09 9,110.14 9,110.95 9,110.14 9,110.71 15.6K
14:10 9,110.71 9,110.92 9,108.28 9,108.28 6.0K
14:11 9,108.49 9,108.75 9,108.49 9,108.61 5.4K
14:12 9,109.90 9,111.03 9,109.90 9,111.03 11.3K
14:13 9,111.44 9,112.38 9,111.44 9,112.38 5.9K
14:14 9,112.20 9,113.49 9,112.20 9,113.17 17.7K
14:15 9,113.26 9,113.96 9,113.11 9,113.96 5.2K
14:16 9,114.79 9,114.88 9,114.60 9,114.60 11.1K
14:17 9,114.60 9,115.18 9,114.60 9,115.18 10.3K
14:18 9,116.11 9,116.29 9,116.08 9,116.29 8.7K
14:19 9,116.29 9,116.29 9,115.49 9,115.75 4.6K
14:20 9,115.75 9,115.87 9,115.44 9,115.44 2.6K
14:21 9,115.08 9,115.08 9,114.23 9,114.23 6.3K
14:22 9,114.68 9,115.56 9,114.68 9,115.31 2.0K
14:23 9,115.31 9,115.44 9,115.23 9,115.44 19.7K
14:24 9,115.24 9,116.48 9,114.77 9,116.48 8.4K
14:25 9,116.71 9,116.83 9,116.27 9,116.27 7.2K
14:26 9,116.52 9,116.52 9,115.98 9,115.98 12.7K
14:27 9,115.99 9,115.99 9,114.82 9,115.23 9.3K
14:28 9,115.33 9,115.33 9,115.03 9,115.28 6.0K
14:29 9,114.99 9,115.28 9,114.82 9,114.82 38.8K
14:30 9,114.95 9,115.05 9,114.50 9,115.05 18.5K
14:31 9,115.05 9,115.05 9,114.18 9,114.18 28.5K
14:32 9,113.64 9,113.64 9,112.30 9,112.80 19.4K
14:33 9,112.43 9,112.43 9,111.97 9,112.03 12.3K
14:34 9,112.19 9,112.19 9,110.92 9,110.92 26.8K
14:35 9,111.06 9,111.49 9,111.06 9,111.49 18.4K
14:36 9,112.05 9,112.05 9,111.35 9,111.35 14.0K
14:37 9,111.20 9,111.20 9,110.46 9,110.55 24.6K
14:38 9,111.60 9,112.30 9,111.54 9,112.30 56.7K
14:39 9,112.36 9,112.36 9,111.48 9,112.36 6.2K
14:40 9,112.57 9,112.74 9,112.49 9,112.49 17.1K
14:41 9,112.30 9,114.50 9,112.30 9,114.50 26.8K
14:42 9,114.50 9,114.76 9,114.36 9,114.36 15.1K
14:43 9,114.75 9,114.75 9,110.46 9,110.46 11.8K
14:44 9,110.67 9,111.26 9,110.67 9,111.26 12.7K
14:45 9,111.10 9,111.10 9,109.32 9,109.32 9.0K
14:46 9,109.23 9,109.92 9,109.23 9,109.56 7.2K
14:47 9,109.68 9,111.31 9,109.68 9,110.80 15.5K
14:48 9,111.20 9,111.22 9,111.14 9,111.14 10.3K
14:49 9,111.67 9,113.43 9,111.67 9,113.43 14.4K
14:50 9,113.09 9,114.64 9,113.09 9,114.64 7.5K
14:51 9,114.09 9,114.23 9,113.67 9,113.72 10.5K
14:52 9,114.01 9,115.69 9,113.93 9,115.69 33.8K
14:53 9,115.60 9,116.76 9,115.60 9,116.61 19.7K
14:54 9,115.47 9,116.64 9,115.47 9,116.64 23.1K
14:55 9,116.98 9,117.40 9,116.20 9,116.20 22.2K
14:56 9,116.39 9,116.75 9,115.70 9,115.95 4.5K
14:57 9,116.48 9,116.48 9,116.27 9,116.27 5.7K
14:58 9,116.49 9,116.92 9,116.48 9,116.92 5.4K
14:59 9,116.92 9,117.82 9,116.92 9,117.82 20.3K
15:00 9,118.49 9,118.96 9,118.49 9,118.96 15.6K
15:01 9,118.24 9,118.43 9,118.24 9,118.43 5.6K
15:02 9,119.17 9,119.96 9,119.17 9,119.62 11.7K
15:03 9,119.64 9,119.64 9,119.14 9,119.14 2.6K
15:04 9,119.68 9,119.68 9,118.47 9,118.49 9.1K
15:05 9,115.96 9,115.96 9,115.37 9,115.39 10.8K
15:06 9,114.30 9,116.31 9,114.30 9,116.02 20.7K
15:07 9,116.91 9,117.13 9,116.64 9,116.64 17.9K
15:08 9,115.37 9,115.37 9,115.04 9,115.19 9.8K
15:09 9,115.22 9,115.45 9,115.22 9,115.45 40.7K
15:10 9,115.70 9,116.98 9,115.70 9,116.98 62.8K
15:11 9,115.17 9,115.17 9,114.62 9,115.12 68.0K
15:12 9,114.87 9,114.87 9,114.67 9,114.83 13.0K
15:13 9,114.66 9,115.22 9,114.58 9,114.58 14.3K
15:14 9,114.53 9,116.00 9,114.53 9,116.00 5.6K
15:15 9,116.22 9,116.22 9,115.53 9,116.21 21.2K
15:16 9,115.92 9,116.18 9,115.19 9,115.19 8.5K
15:17 9,115.03 9,116.72 9,115.03 9,116.35 22.1K
15:18 9,115.81 9,115.81 9,113.24 9,113.24 25.4K
15:19 9,112.80 9,114.06 9,112.80 9,114.06 12.8K
15:20 9,113.40 9,113.76 9,113.40 9,113.57 24.9K
15:21 9,113.95 9,114.30 9,112.74 9,112.74 19.6K
15:22 9,112.31 9,113.07 9,111.51 9,113.07 32.8K
15:23 9,113.07 9,113.30 9,112.76 9,113.17 23.4K
15:24 9,112.98 9,113.54 9,112.98 9,113.54 4.2K
15:25 9,113.26 9,113.62 9,113.26 9,113.34 10.4K
15:26 9,114.87 9,116.34 9,114.87 9,116.34 15.2K
15:27 9,116.92 9,118.13 9,116.92 9,118.13 21.7K
15:28 9,119.23 9,119.31 9,118.89 9,118.89 11.2K
15:29 9,118.60 9,119.60 9,118.60 9,119.31 10.0K
15:30 9,119.36 9,119.36 9,117.05 9,117.05 41.4K
15:31 9,116.50 9,116.59 9,115.68 9,115.68 65.4K
15:32 9,115.40 9,115.40 9,114.45 9,114.61 56.3K
15:33 9,114.26 9,114.67 9,114.21 9,114.21 16.8K
15:34 9,114.47 9,114.66 9,114.37 9,114.37 23.3K
15:35 9,114.41 9,114.41 9,113.47 9,114.15 37.1K
15:36 9,113.80 9,113.80 9,113.24 9,113.66 10.8K
15:37 9,113.40 9,113.60 9,113.40 9,113.44 39.1K
15:38 9,111.72 9,112.81 9,111.72 9,112.81 12.2K
15:39 9,112.67 9,112.67 9,111.62 9,111.96 73.8K
15:40 9,112.39 9,112.39 9,112.28 9,112.37 17.3K
15:41 9,111.34 9,113.22 9,110.79 9,113.22 43.3K
15:42 9,113.08 9,113.08 9,110.77 9,111.40 27.9K
15:43 9,111.96 9,113.38 9,111.96 9,113.20 64.4K
15:44 9,113.20 9,113.60 9,113.00 9,113.60 14.0K
15:45 9,113.68 9,113.68 9,112.59 9,112.59 24.3K
15:46 9,112.03 9,112.03 9,109.45 9,109.45 13.3K
15:47 9,109.01 9,109.03 9,107.67 9,107.80 33.7K
15:48 9,107.66 9,108.43 9,107.59 9,108.43 21.4K
15:49 9,108.42 9,109.56 9,108.42 9,109.56 17.1K
15:50 9,108.97 9,110.48 9,108.97 9,109.79 103.8K
15:51 9,108.42 9,108.42 9,107.70 9,107.91 97.8K
15:52 9,108.53 9,108.53 9,107.66 9,107.76 87.9K
15:53 9,107.31 9,107.31 9,103.50 9,103.50 48.6K
15:54 9,101.11 9,101.11 9,099.74 9,099.88 48.6K
15:55 9,100.12 9,100.52 9,098.89 9,098.89 60.7K
15:56 9,099.00 9,100.38 9,098.37 9,098.37 102.8K
15:57 9,099.28 9,099.28 9,097.71 9,097.71 93.1K
15:58 9,096.30 9,100.73 9,096.30 9,100.73 56.5K
15:59 9,098.66 9,102.22 9,098.26 9,102.22 141.3K
16:00 9,105.31 9,105.31 9,102.94 9,102.94 1,350.3K
16:01 9,102.94 9,102.94 9,102.94 9,102.94 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし