S

TRGSPTS60
🏛️ カナダ →
9,710.66
最終更新: 2025-09-30
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 9,240.76 9,244.46 9,239.32 9,239.32 106.6K
09:31 9,236.73 9,236.73 9,232.42 9,232.42 77.0K
09:32 9,231.29 9,233.00 9,231.29 9,233.00 5.8K
09:33 9,231.92 9,233.38 9,231.92 9,233.38 9.7K
09:34 9,232.85 9,232.85 9,231.74 9,232.47 57.3K
09:35 9,231.62 9,235.31 9,231.62 9,235.20 8.9K
09:36 9,233.30 9,233.30 9,229.60 9,229.60 17.9K
09:37 9,228.24 9,230.45 9,228.24 9,229.81 34.9K
09:38 9,225.91 9,225.91 9,221.37 9,221.37 7.2K
09:39 9,221.54 9,221.54 9,214.92 9,214.92 10.8K
09:40 9,215.31 9,216.18 9,215.31 9,216.18 15.6K
09:41 9,216.18 9,221.47 9,216.18 9,219.53 7.6K
09:42 9,217.76 9,218.60 9,217.26 9,217.26 12.7K
09:43 9,217.05 9,217.40 9,216.53 9,216.53 8.1K
09:44 9,214.49 9,214.69 9,214.43 9,214.43 30.6K
09:45 9,214.81 9,214.81 9,213.08 9,213.69 16.2K
09:46 9,208.33 9,208.33 9,205.61 9,205.61 47.7K
09:47 9,205.61 9,205.61 9,204.78 9,204.78 28.1K
09:48 9,200.93 9,200.93 9,196.34 9,196.40 87.9K
09:49 9,195.74 9,196.74 9,195.74 9,196.74 7.2K
09:50 9,196.74 9,197.62 9,196.45 9,197.62 4.2K
09:51 9,197.66 9,197.66 9,194.50 9,194.50 25.6K
09:52 9,195.11 9,197.59 9,195.11 9,197.25 25.4K
09:53 9,197.25 9,197.41 9,197.07 9,197.07 6.5K
09:54 9,197.50 9,197.50 9,195.97 9,195.97 5.2K
09:55 9,196.49 9,197.68 9,196.49 9,197.51 5.7K
09:56 9,197.51 9,198.16 9,197.51 9,198.16 13.4K
09:57 9,198.58 9,199.63 9,198.58 9,199.27 11.9K
09:58 9,197.24 9,197.59 9,196.55 9,196.55 6.8K
09:59 9,196.68 9,197.56 9,196.68 9,197.56 45.9K
10:00 9,198.74 9,200.59 9,198.74 9,200.21 21.2K
10:01 9,200.09 9,202.76 9,200.09 9,202.76 20.1K
10:02 9,203.21 9,205.81 9,202.84 9,205.81 16.6K
10:03 9,205.23 9,210.70 9,205.23 9,210.70 14.2K
10:04 9,210.70 9,214.40 9,210.70 9,214.40 21.2K
10:05 9,214.40 9,215.70 9,214.40 9,215.70 1.3K
10:06 9,214.97 9,218.19 9,213.49 9,218.19 49.3K
10:07 9,218.90 9,220.22 9,218.90 9,220.22 4.2K
10:08 9,221.73 9,221.73 9,220.13 9,220.13 4.7K
10:09 9,219.26 9,219.26 9,218.96 9,218.96 11.8K
10:10 9,219.13 9,221.61 9,219.13 9,219.90 4.5K
10:11 9,218.05 9,218.41 9,217.14 9,218.41 30.8K
10:12 9,218.41 9,221.44 9,217.49 9,221.20 57.2K
10:13 9,221.20 9,221.20 9,219.40 9,219.40 1.4K
10:14 9,218.36 9,218.36 9,215.88 9,215.88 11.2K
10:15 9,216.22 9,216.22 9,215.48 9,215.77 4.6K
10:16 9,216.59 9,216.94 9,216.59 9,216.94 5.8K
10:17 9,216.94 9,217.57 9,216.07 9,217.57 14.2K
10:18 9,218.14 9,218.14 9,217.11 9,217.11 25.5K
10:19 9,217.88 9,217.88 9,214.07 9,214.07 41.9K
10:20 9,213.37 9,213.42 9,213.37 9,213.42 2.7K
10:21 9,214.14 9,214.14 9,210.87 9,210.87 1.4K
10:22 9,211.04 9,211.23 9,210.71 9,211.23 5.0K
10:23 9,211.62 9,211.76 9,211.34 9,211.34 2.0K
10:24 9,211.12 9,211.82 9,211.12 9,211.81 7.7K
10:25 9,211.98 9,212.79 9,210.19 9,210.19 6.2K
10:26 9,210.75 9,212.32 9,210.75 9,212.32 5.8K
10:27 9,211.76 9,212.37 9,211.37 9,212.34 14.8K
10:28 9,212.66 9,212.66 9,212.10 9,212.10 44.2K
10:29 9,211.65 9,211.65 9,208.95 9,208.95 61.0K
10:30 9,205.35 9,206.17 9,205.35 9,205.56 49.8K
10:31 9,205.23 9,205.41 9,204.28 9,204.28 16.0K
10:32 9,204.62 9,204.62 9,203.07 9,204.03 12.9K
10:33 9,204.69 9,204.96 9,204.48 9,204.96 19.6K
10:34 9,208.81 9,209.20 9,208.81 9,209.20 18.6K
10:35 9,209.27 9,210.98 9,209.27 9,210.65 3.1K
10:36 9,211.37 9,213.00 9,211.37 9,213.00 7.5K
10:37 9,213.00 9,213.00 9,208.94 9,208.94 8.4K
10:38 9,209.05 9,209.33 9,209.05 9,209.14 5.3K
10:39 9,209.43 9,209.64 9,208.44 9,208.44 7.3K
10:40 9,205.82 9,205.82 9,204.96 9,204.96 18.1K
10:41 9,205.42 9,205.42 9,204.68 9,204.68 4.9K
10:42 9,201.53 9,201.72 9,201.40 9,201.72 23.0K
10:43 9,201.89 9,201.89 9,200.57 9,200.57 26.4K
10:44 9,200.22 9,200.22 9,199.11 9,199.11 33.9K
10:45 9,199.22 9,200.79 9,199.22 9,200.79 3.4K
10:46 9,201.17 9,202.51 9,201.17 9,202.51 4.6K
10:47 9,203.29 9,203.61 9,200.76 9,203.61 17.0K
10:48 9,203.17 9,203.95 9,203.17 9,203.95 8.7K
10:49 9,205.20 9,205.20 9,204.61 9,204.70 21.4K
10:50 9,205.95 9,206.17 9,205.95 9,206.03 15.9K
10:51 9,206.39 9,209.10 9,206.39 9,209.10 77.4K
10:52 9,209.10 9,210.93 9,209.10 9,210.93 5.0K
10:53 9,210.09 9,211.49 9,210.09 9,211.47 8.4K
10:54 9,211.11 9,211.11 9,210.39 9,210.39 27.3K
10:55 9,210.22 9,211.66 9,210.22 9,211.66 31.5K
10:56 9,211.38 9,211.38 9,209.49 9,209.49 14.8K
10:57 9,208.71 9,208.77 9,208.38 9,208.77 4.7K
10:58 9,208.04 9,208.21 9,205.16 9,205.16 3.5K
10:59 9,203.15 9,203.15 9,201.86 9,201.90 8.8K
11:00 9,201.90 9,201.90 9,201.58 9,201.58 7.8K
11:01 9,201.58 9,201.90 9,200.71 9,201.43 3.9K
11:02 9,201.43 9,202.28 9,201.43 9,202.28 8.7K
11:03 9,202.18 9,202.18 9,200.77 9,200.77 0.9K
11:04 9,202.53 9,205.68 9,202.53 9,205.68 12.0K
11:05 9,205.82 9,206.35 9,204.38 9,204.38 10.8K
11:06 9,204.76 9,205.94 9,204.59 9,205.94 4.8K
11:07 9,203.96 9,206.26 9,203.96 9,206.26 7.3K
11:08 9,206.97 9,206.97 9,205.32 9,205.79 7.4K
11:09 9,205.79 9,207.02 9,205.79 9,207.02 7.7K
11:10 9,207.02 9,207.48 9,206.68 9,207.37 4.1K
11:11 9,207.37 9,207.37 9,206.05 9,206.05 11.1K
11:12 9,204.38 9,204.38 9,202.05 9,204.26 28.0K
11:13 9,202.53 9,203.08 9,202.53 9,203.08 2.1K
11:14 9,202.75 9,206.20 9,202.75 9,206.20 9.3K
11:15 9,206.16 9,206.26 9,206.04 9,206.04 6.7K
11:16 9,206.04 9,206.04 9,205.64 9,205.87 4.0K
11:17 9,206.39 9,207.89 9,206.39 9,207.89 6.4K
11:18 9,209.30 9,212.19 9,209.30 9,212.19 10.6K
11:19 9,213.32 9,214.23 9,213.32 9,214.23 9.7K
11:20 9,214.06 9,214.33 9,214.06 9,214.33 18.9K
11:21 9,215.66 9,215.69 9,214.57 9,214.57 9.6K
11:22 9,214.57 9,214.66 9,213.49 9,213.50 11.5K
11:23 9,213.50 9,215.27 9,213.50 9,215.27 4.1K
11:24 9,215.27 9,215.85 9,215.27 9,215.63 6.0K
11:25 9,215.63 9,217.29 9,215.63 9,217.29 16.7K
11:26 9,217.40 9,218.83 9,216.76 9,218.83 3.6K
11:27 9,219.40 9,220.50 9,219.40 9,220.50 4.0K
11:28 9,220.59 9,220.59 9,219.90 9,219.90 3.9K
11:29 9,219.90 9,221.81 9,219.90 9,221.81 8.0K
11:30 9,222.03 9,224.31 9,222.03 9,224.17 14.6K
11:31 9,223.68 9,225.23 9,223.68 9,225.23 8.6K
11:32 9,225.39 9,226.22 9,225.39 9,226.22 3.4K
11:33 9,227.32 9,227.32 9,226.83 9,227.05 4.5K
11:34 9,232.63 9,232.65 9,231.58 9,231.58 25.7K
11:35 9,229.37 9,229.37 9,227.73 9,227.73 29.8K
11:36 9,227.47 9,228.51 9,227.47 9,228.51 5.0K
11:37 9,228.51 9,229.98 9,228.51 9,229.98 1.5K
11:38 9,229.84 9,230.14 9,229.45 9,229.98 10.1K
11:39 9,229.58 9,229.58 9,229.07 9,229.24 5.1K
11:40 9,231.71 9,231.71 9,231.32 9,231.32 3.6K
11:41 9,231.32 9,232.48 9,231.32 9,232.48 25.7K
11:42 9,232.48 9,232.92 9,232.48 9,232.78 2.3K
11:43 9,232.60 9,232.60 9,231.61 9,231.61 2.8K
11:44 9,231.23 9,231.23 9,230.59 9,230.59 26.9K
11:45 9,231.25 9,231.74 9,230.30 9,230.30 5.0K
11:46 9,230.73 9,231.45 9,230.73 9,231.45 3.8K
11:47 9,231.32 9,231.35 9,230.99 9,231.35 14.2K
11:48 9,231.35 9,231.35 9,231.07 9,231.07 1.4K
11:49 9,230.80 9,231.47 9,230.80 9,231.47 5.4K
11:50 9,231.47 9,231.82 9,231.47 9,231.57 3.9K
11:51 9,231.57 9,231.57 9,230.69 9,230.69 7.7K
11:52 9,230.92 9,230.92 9,230.31 9,230.31 6.6K
11:53 9,230.31 9,230.31 9,230.03 9,230.28 1.4K
11:54 9,230.42 9,232.99 9,230.42 9,232.99 4.8K
11:55 9,232.89 9,233.06 9,232.62 9,232.62 9.6K
11:56 9,232.97 9,233.92 9,232.97 9,233.92 3.4K
11:57 9,233.92 9,233.92 9,233.76 9,233.79 5.0K
11:58 9,233.59 9,233.59 9,232.54 9,232.54 4.1K
11:59 9,232.73 9,233.63 9,232.73 9,233.63 35.8K
12:00 9,233.00 9,233.00 9,233.00 9,233.00 3.0K
12:01 9,233.00 9,234.81 9,233.00 9,234.81 60.2K
12:02 9,235.51 9,235.51 9,233.64 9,233.64 26.9K
12:03 9,233.64 9,233.64 9,233.21 9,233.21 2.0K
12:04 9,232.40 9,232.40 9,232.28 9,232.28 14.1K
12:05 9,232.42 9,232.42 9,231.05 9,231.15 21.4K
12:06 9,231.15 9,231.15 9,229.94 9,230.12 6.2K
12:07 9,229.09 9,229.09 9,226.38 9,226.53 14.7K
12:08 9,226.23 9,226.23 9,226.15 9,226.15 1.7K
12:09 9,226.96 9,228.27 9,226.96 9,228.27 3.6K
12:10 9,228.27 9,228.36 9,228.27 9,228.36 0.2K
12:11 9,228.36 9,228.36 9,228.12 9,228.12 1.1K
12:12 9,227.68 9,227.68 9,226.06 9,226.06 3.7K
12:13 9,226.33 9,226.34 9,225.83 9,225.83 12.4K
12:14 9,226.00 9,226.66 9,226.00 9,226.66 1.6K
12:15 9,226.81 9,226.81 9,226.20 9,226.34 4.1K
12:16 9,226.34 9,226.98 9,226.34 9,226.98 2.6K
12:17 9,227.42 9,227.84 9,227.42 9,227.84 1.1K
12:18 9,228.56 9,228.56 9,228.02 9,228.02 20.2K
12:19 9,228.41 9,228.41 9,227.23 9,228.24 4.1K
12:20 9,228.40 9,228.40 9,227.49 9,227.84 14.2K
12:21 9,227.84 9,228.08 9,227.32 9,227.32 6.2K
12:22 9,226.59 9,227.47 9,226.54 9,227.21 13.2K
12:23 9,227.59 9,227.59 9,227.34 9,227.34 60.1K
12:24 9,227.19 9,227.19 9,227.00 9,227.05 1.4K
12:25 9,227.05 9,227.05 9,226.51 9,226.51 5.5K
12:26 9,226.58 9,226.86 9,226.58 9,226.86 1.8K
12:27 9,225.94 9,225.94 9,223.54 9,223.63 19.5K
12:28 9,223.85 9,224.06 9,223.85 9,224.06 1.7K
12:29 9,223.87 9,224.20 9,223.87 9,224.20 2.1K
12:30 9,224.03 9,224.03 9,223.97 9,223.99 2.0K
12:31 9,223.71 9,224.78 9,223.71 9,224.75 2.3K
12:32 9,224.75 9,225.29 9,224.75 9,225.29 1.1K
12:33 9,224.16 9,225.80 9,224.16 9,225.44 10.7K
12:34 9,225.77 9,226.19 9,225.77 9,226.19 8.4K
12:35 9,226.47 9,226.94 9,226.47 9,226.94 2.3K
12:36 9,226.94 9,227.61 9,226.94 9,227.61 2.5K
12:37 9,227.95 9,228.38 9,227.95 9,228.38 1.4K
12:38 9,228.38 9,229.30 9,227.82 9,229.30 24.1K
12:39 9,229.68 9,230.69 9,229.68 9,230.69 26.0K
12:40 9,230.69 9,230.69 9,230.61 9,230.61 1.0K
12:41 9,231.02 9,231.02 9,230.70 9,230.80 1.4K
12:42 9,231.66 9,234.95 9,231.66 9,234.95 11.4K
12:43 9,234.95 9,235.52 9,234.95 9,235.52 1.6K
12:44 9,235.52 9,235.87 9,235.52 9,235.87 2.9K
12:45 9,235.53 9,235.53 9,235.35 9,235.35 1.2K
12:46 9,235.44 9,235.61 9,235.44 9,235.61 4.1K
12:47 9,236.04 9,236.21 9,236.04 9,236.21 2.1K
12:48 9,236.04 9,236.04 9,235.94 9,235.94 2.4K
12:49 9,235.94 9,236.28 9,235.88 9,236.28 10.3K
12:50 9,236.30 9,237.27 9,236.30 9,237.27 17.2K
12:51 9,237.52 9,237.52 9,236.11 9,236.11 11.6K
12:52 9,236.00 9,236.00 9,235.88 9,235.88 3.0K
12:53 9,235.54 9,235.54 9,235.04 9,235.04 54.1K
12:54 9,235.04 9,235.31 9,235.04 9,235.31 2.7K
12:55 9,235.31 9,235.31 9,235.04 9,235.04 2.8K
12:56 9,234.86 9,234.86 9,234.02 9,234.02 47.5K
12:57 9,233.85 9,233.85 9,231.72 9,232.07 67.3K
12:58 9,232.07 9,232.30 9,232.04 9,232.04 14.5K
12:59 9,231.53 9,231.53 9,230.34 9,230.34 7.7K
13:00 9,230.34 9,230.51 9,230.34 9,230.51 0.7K
13:01 9,230.68 9,231.07 9,230.68 9,231.03 1.3K
13:02 9,230.45 9,230.45 9,228.82 9,229.03 4.4K
13:03 9,229.00 9,229.52 9,229.00 9,229.22 7.4K
13:04 9,229.39 9,231.59 9,229.39 9,231.59 17.3K
13:05 9,231.59 9,231.93 9,231.45 9,231.93 1.2K
13:06 9,232.18 9,232.18 9,231.33 9,231.51 19.6K
13:07 9,231.64 9,232.03 9,231.64 9,232.03 1.6K
13:08 9,232.03 9,232.03 9,231.61 9,232.03 7.1K
13:09 9,232.25 9,232.39 9,232.10 9,232.10 11.8K
13:10 9,232.19 9,232.19 9,232.19 9,232.19 2.1K
13:11 9,232.19 9,233.58 9,232.19 9,233.58 1.8K
13:12 9,233.20 9,234.28 9,233.20 9,234.28 1.3K
13:13 9,234.11 9,234.11 9,233.51 9,233.51 1.7K
13:14 9,233.69 9,233.69 9,233.61 9,233.68 1.7K
13:15 9,233.77 9,235.34 9,233.77 9,235.34 2.0K
13:16 9,235.57 9,235.57 9,235.13 9,235.31 5.2K
13:17 9,235.13 9,235.13 9,234.31 9,234.31 33.3K
13:18 9,234.31 9,234.31 9,234.22 9,234.31 11.8K
13:19 9,234.31 9,234.48 9,233.91 9,234.37 2.1K
13:20 9,235.42 9,235.42 9,234.09 9,234.09 3.9K
13:21 9,234.09 9,234.09 9,232.47 9,232.47 3.2K
13:22 9,232.28 9,232.91 9,232.28 9,232.91 3.4K
13:23 9,232.19 9,232.19 9,232.01 9,232.11 15.4K
13:24 9,232.37 9,233.30 9,232.37 9,233.30 5.9K
13:25 9,233.22 9,233.22 9,232.67 9,232.75 4.6K
13:26 9,232.65 9,232.65 9,232.32 9,232.32 13.2K
13:27 9,232.46 9,232.56 9,232.20 9,232.20 5.8K
13:28 9,232.40 9,232.40 9,231.04 9,231.04 5.0K
13:29 9,230.39 9,230.39 9,230.14 9,230.14 3.8K
13:30 9,230.14 9,230.14 9,229.60 9,229.77 4.7K
13:31 9,230.00 9,230.29 9,229.88 9,230.29 11.1K
13:32 9,230.11 9,230.11 9,229.48 9,229.48 1.9K
13:33 9,225.01 9,225.01 9,219.36 9,219.36 73.6K
13:34 9,218.70 9,219.98 9,218.70 9,219.72 60.5K
13:35 9,219.72 9,221.11 9,219.33 9,221.11 8.6K
13:36 9,220.51 9,221.71 9,220.51 9,221.71 16.8K
13:37 9,221.36 9,221.36 9,221.00 9,221.27 4.2K
13:38 9,221.19 9,221.46 9,221.12 9,221.46 11.8K
13:39 9,221.29 9,221.98 9,220.74 9,220.74 23.7K
13:40 9,220.59 9,220.88 9,220.45 9,220.88 6.7K
13:41 9,220.88 9,223.32 9,220.70 9,223.32 18.7K
13:42 9,222.91 9,223.22 9,222.91 9,223.22 1.9K
13:43 9,223.70 9,224.13 9,221.61 9,223.26 10.9K
13:44 9,224.39 9,224.83 9,224.39 9,224.47 9.0K
13:45 9,225.38 9,226.40 9,225.38 9,226.40 9.4K
13:46 9,226.40 9,227.22 9,226.40 9,226.98 7.3K
13:47 9,226.62 9,226.62 9,224.57 9,224.57 38.5K
13:48 9,224.57 9,224.57 9,224.04 9,224.04 4.9K
13:49 9,224.04 9,224.22 9,223.90 9,224.22 5.5K
13:50 9,224.22 9,224.22 9,222.00 9,222.00 18.3K
13:51 9,221.32 9,221.32 9,220.30 9,220.30 5.8K
13:52 9,220.30 9,220.30 9,219.14 9,219.14 8.0K
13:53 9,220.11 9,220.11 9,220.04 9,220.04 10.5K
13:54 9,220.46 9,221.25 9,220.37 9,221.25 9.7K
13:55 9,221.25 9,222.78 9,221.25 9,222.78 48.6K
13:56 9,222.71 9,223.97 9,222.61 9,223.97 2.6K
13:57 9,224.11 9,226.20 9,224.11 9,226.20 4.1K
13:58 9,225.92 9,227.46 9,225.92 9,227.46 12.3K
13:59 9,227.46 9,228.02 9,227.46 9,227.92 1.4K
14:00 9,227.92 9,228.18 9,227.92 9,228.18 1.6K
14:01 9,228.18 9,228.26 9,227.46 9,227.46 8.4K
14:02 9,227.36 9,227.36 9,226.74 9,226.74 3.5K
14:03 9,225.01 9,225.01 9,224.65 9,224.93 1.4K
14:04 9,224.93 9,225.63 9,224.53 9,225.63 2.9K
14:05 9,225.80 9,226.25 9,225.80 9,226.25 1.8K
14:06 9,226.25 9,227.36 9,226.25 9,227.36 2.8K
14:07 9,227.87 9,228.10 9,227.87 9,228.10 9.7K
14:08 9,228.38 9,228.79 9,228.38 9,228.79 2.3K
14:09 9,228.88 9,229.00 9,228.83 9,228.83 3.9K
14:10 9,230.06 9,230.06 9,229.77 9,229.77 8.3K
14:11 9,229.77 9,229.91 9,228.89 9,228.89 2.2K
14:12 9,229.06 9,229.06 9,228.18 9,228.19 4.3K
14:13 9,227.96 9,227.96 9,227.50 9,227.50 4.0K
14:14 9,227.58 9,227.58 9,227.05 9,227.22 2.8K
14:15 9,226.87 9,228.36 9,226.87 9,226.89 5.1K
14:16 9,226.72 9,227.13 9,226.71 9,227.13 42.0K
14:17 9,226.34 9,228.12 9,226.34 9,228.12 8.5K
14:18 9,228.02 9,228.58 9,228.02 9,228.58 3.1K
14:19 9,228.96 9,229.29 9,228.83 9,229.09 3.5K
14:20 9,229.64 9,229.64 9,228.73 9,228.73 7.9K
14:21 9,229.19 9,229.19 9,229.19 9,229.19 2.2K
14:22 9,229.02 9,229.02 9,227.65 9,227.65 3.3K
14:23 9,228.03 9,230.62 9,228.03 9,230.62 14.9K
14:24 9,230.63 9,233.57 9,230.63 9,233.57 10.8K
14:25 9,233.21 9,234.02 9,233.21 9,233.79 9.7K
14:26 9,234.02 9,234.93 9,234.02 9,234.93 4.0K
14:27 9,234.21 9,234.33 9,233.85 9,234.26 5.0K
14:28 9,233.86 9,233.86 9,233.12 9,233.24 8.4K
14:29 9,233.18 9,233.68 9,232.35 9,232.35 9.9K
14:30 9,232.35 9,232.35 9,231.80 9,232.04 7.4K
14:31 9,232.58 9,232.58 9,232.12 9,232.12 4.4K
14:32 9,232.06 9,232.06 9,231.34 9,231.37 19.2K
14:33 9,229.14 9,229.14 9,228.93 9,229.02 1.5K
14:34 9,229.02 9,229.02 9,228.52 9,228.73 12.3K
14:35 9,228.80 9,229.08 9,228.80 9,229.08 4.5K
14:36 9,228.93 9,230.27 9,228.91 9,230.27 12.6K
14:37 9,229.55 9,229.63 9,229.49 9,229.49 7.0K
14:38 9,228.83 9,229.39 9,228.83 9,229.39 11.0K
14:39 9,229.48 9,229.48 9,229.20 9,229.29 10.9K
14:40 9,229.29 9,229.76 9,229.29 9,229.76 10.9K
14:41 9,229.76 9,230.85 9,229.76 9,230.85 4.5K
14:42 9,230.22 9,230.22 9,229.84 9,229.84 2.8K
14:43 9,230.27 9,230.46 9,230.15 9,230.15 7.8K
14:44 9,229.96 9,230.13 9,229.96 9,230.01 2.7K
14:45 9,229.95 9,230.09 9,229.78 9,230.09 19.1K
14:46 9,230.07 9,233.68 9,229.89 9,233.68 24.3K
14:47 9,233.43 9,233.53 9,233.36 9,233.36 3.6K
14:48 9,233.14 9,233.73 9,233.14 9,233.73 4.2K
14:49 9,233.78 9,234.41 9,233.78 9,233.99 7.1K
14:50 9,234.05 9,237.91 9,234.05 9,237.91 23.5K
14:51 9,239.78 9,240.25 9,239.78 9,240.25 112.6K
14:52 9,240.17 9,240.71 9,240.17 9,240.52 4.9K
14:53 9,241.08 9,243.40 9,241.08 9,243.40 19.7K
14:54 9,243.47 9,244.38 9,243.47 9,244.07 16.1K
14:55 9,244.07 9,245.24 9,244.07 9,245.02 70.8K
14:56 9,245.23 9,245.23 9,243.32 9,244.05 3.9K
14:57 9,242.64 9,242.64 9,242.46 9,242.46 13.8K
14:58 9,243.46 9,243.46 9,243.09 9,243.30 9.6K
14:59 9,242.88 9,242.88 9,242.59 9,242.59 2.9K
15:00 9,241.75 9,242.14 9,241.75 9,241.93 6.2K
15:01 9,242.03 9,242.09 9,241.66 9,241.66 7.5K
15:02 9,241.81 9,241.86 9,241.81 9,241.86 1.3K
15:03 9,241.59 9,241.68 9,241.33 9,241.33 6.5K
15:04 9,241.33 9,241.33 9,239.76 9,239.76 85.7K
15:05 9,240.14 9,240.28 9,240.14 9,240.28 9.4K
15:06 9,239.49 9,240.54 9,239.49 9,240.54 11.2K
15:07 9,239.84 9,239.91 9,239.29 9,239.91 5.3K
15:08 9,239.35 9,239.78 9,239.35 9,239.47 2.7K
15:09 9,237.52 9,238.17 9,237.52 9,238.10 27.9K
15:10 9,238.38 9,239.09 9,238.38 9,239.09 3.7K
15:11 9,238.95 9,238.95 9,238.70 9,238.70 1.8K
15:12 9,238.70 9,238.70 9,238.50 9,238.51 2.7K
15:13 9,238.51 9,238.51 9,238.23 9,238.23 3.3K
15:14 9,237.76 9,238.10 9,237.76 9,237.99 8.6K
15:15 9,238.33 9,238.63 9,238.33 9,238.63 8.0K
15:16 9,238.63 9,239.09 9,238.63 9,239.08 11.8K
15:17 9,239.35 9,240.56 9,239.35 9,240.56 15.9K
15:18 9,240.56 9,240.56 9,238.99 9,238.99 17.0K
15:19 9,239.10 9,239.10 9,238.28 9,238.28 10.5K
15:20 9,239.81 9,239.81 9,235.40 9,235.40 30.3K
15:21 9,234.54 9,234.54 9,233.68 9,233.68 11.8K
15:22 9,232.87 9,234.52 9,232.87 9,234.52 11.6K
15:23 9,233.92 9,235.08 9,233.92 9,235.08 6.0K
15:24 9,235.77 9,236.31 9,235.77 9,236.31 63.8K
15:25 9,236.17 9,236.17 9,235.97 9,235.97 5.4K
15:26 9,236.52 9,236.52 9,235.43 9,236.32 9.2K
15:27 9,236.42 9,236.68 9,236.30 9,236.30 5.3K
15:28 9,236.00 9,239.77 9,236.00 9,239.77 21.1K
15:29 9,240.33 9,241.65 9,240.33 9,241.65 12.8K
15:30 9,241.94 9,242.07 9,241.91 9,241.91 8.9K
15:31 9,242.06 9,242.06 9,238.61 9,238.61 18.1K
15:32 9,238.44 9,239.26 9,238.44 9,239.26 2.9K
15:33 9,239.61 9,239.61 9,238.66 9,238.66 6.5K
15:34 9,238.25 9,238.25 9,236.76 9,236.76 25.4K
15:35 9,236.38 9,236.38 9,235.85 9,235.93 27.5K
15:36 9,235.66 9,236.45 9,235.66 9,236.30 7.0K
15:37 9,236.30 9,236.59 9,236.30 9,236.59 6.6K
15:38 9,236.14 9,236.35 9,235.76 9,236.35 10.5K
15:39 9,235.89 9,236.36 9,235.71 9,236.36 21.5K
15:40 9,236.53 9,237.36 9,236.53 9,237.36 17.9K
15:41 9,237.36 9,238.18 9,237.31 9,238.18 6.0K
15:42 9,238.38 9,238.38 9,237.43 9,237.47 31.8K
15:43 9,237.36 9,238.29 9,237.28 9,238.29 3.2K
15:44 9,237.39 9,237.71 9,236.37 9,236.37 32.5K
15:45 9,236.92 9,236.92 9,235.93 9,235.93 48.8K
15:46 9,235.63 9,235.92 9,235.33 9,235.35 15.2K
15:47 9,235.43 9,236.54 9,235.41 9,236.54 40.5K
15:48 9,236.70 9,239.78 9,236.70 9,239.78 24.7K
15:49 9,240.14 9,240.14 9,239.78 9,240.05 17.0K
15:50 9,240.26 9,240.69 9,239.13 9,239.13 109.4K
15:51 9,238.54 9,238.54 9,236.68 9,237.25 54.9K
15:52 9,237.78 9,238.40 9,237.57 9,237.57 42.8K
15:53 9,238.10 9,238.10 9,237.61 9,237.61 40.7K
15:54 9,237.60 9,237.60 9,236.94 9,236.94 29.8K
15:55 9,238.10 9,238.99 9,238.10 9,238.99 53.6K
15:56 9,240.27 9,240.27 9,239.51 9,239.74 116.1K
15:57 9,239.37 9,239.37 9,236.21 9,236.21 149.7K
15:58 9,237.26 9,239.84 9,237.17 9,239.84 53.1K
15:59 9,239.54 9,239.67 9,238.37 9,239.67 99.7K
16:00 9,239.82 9,239.82 9,237.14 9,237.14 1,891.7K
16:01 9,237.14 9,237.14 9,237.14 9,237.14 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