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 9,237.14 9,248.75 9,237.14 9,240.92 131.9K
09:31 9,240.92 9,240.92 9,231.03 9,233.26 90.3K
09:32 9,233.62 9,233.62 9,227.12 9,231.19 61.1K
09:33 9,231.19 9,237.16 9,231.19 9,237.16 6.8K
09:34 9,237.16 9,241.20 9,237.16 9,241.20 13.6K
09:35 9,239.94 9,240.93 9,239.18 9,239.18 18.0K
09:36 9,239.18 9,239.44 9,238.15 9,238.15 9.1K
09:37 9,237.16 9,240.06 9,237.16 9,239.60 11.5K
09:38 9,238.54 9,241.76 9,238.54 9,240.00 14.1K
09:39 9,241.06 9,245.60 9,241.06 9,243.91 13.8K
09:40 9,243.77 9,243.77 9,241.55 9,242.17 20.5K
09:41 9,242.44 9,243.63 9,242.01 9,242.19 23.5K
09:42 9,235.07 9,235.07 9,230.85 9,230.85 20.5K
09:43 9,231.27 9,231.27 9,224.28 9,224.28 50.0K
09:44 9,223.50 9,223.50 9,222.86 9,223.13 4.7K
09:45 9,223.21 9,225.11 9,222.40 9,225.11 24.5K
09:46 9,226.59 9,231.83 9,226.59 9,231.83 15.0K
09:47 9,231.41 9,232.57 9,227.70 9,227.70 22.7K
09:48 9,225.45 9,228.20 9,225.29 9,228.20 5.8K
09:49 9,229.58 9,231.92 9,229.58 9,231.92 25.0K
09:50 9,231.92 9,235.59 9,231.92 9,235.59 17.6K
09:51 9,235.59 9,235.59 9,234.99 9,235.20 1.9K
09:52 9,236.10 9,236.10 9,234.39 9,234.39 119.8K
09:53 9,234.76 9,238.16 9,234.76 9,238.16 3.4K
09:54 9,242.61 9,247.05 9,242.61 9,247.05 16.8K
09:55 9,247.47 9,247.81 9,247.47 9,247.76 2.7K
09:56 9,248.93 9,252.13 9,248.93 9,251.81 7.2K
09:57 9,251.18 9,251.18 9,249.58 9,249.58 18.2K
09:58 9,249.78 9,252.02 9,249.46 9,252.02 7.0K
09:59 9,253.49 9,253.49 9,252.71 9,252.71 3.3K
10:00 9,252.71 9,253.63 9,251.07 9,251.07 15.0K
10:01 9,251.87 9,258.39 9,251.87 9,257.92 6.8K
10:02 9,257.92 9,258.31 9,257.92 9,258.10 4.6K
10:03 9,257.70 9,258.39 9,257.70 9,258.39 8.2K
10:04 9,258.18 9,259.12 9,256.91 9,259.12 6.4K
10:05 9,259.12 9,259.12 9,254.29 9,254.29 12.1K
10:06 9,254.95 9,254.95 9,253.88 9,253.88 8.3K
10:07 9,255.26 9,255.26 9,252.92 9,253.27 47.6K
10:08 9,253.18 9,253.18 9,251.83 9,251.83 9.1K
10:09 9,252.40 9,252.40 9,251.13 9,251.13 14.3K
10:10 9,251.14 9,251.14 9,247.26 9,247.92 5.1K
10:11 9,247.65 9,248.92 9,247.65 9,248.92 3.7K
10:12 9,248.77 9,251.76 9,248.77 9,251.76 13.6K
10:13 9,253.80 9,254.76 9,253.80 9,254.76 10.1K
10:14 9,253.64 9,253.85 9,253.51 9,253.85 2.6K
10:15 9,252.84 9,253.55 9,252.84 9,253.17 8.7K
10:16 9,253.17 9,254.91 9,253.17 9,254.91 2.9K
10:17 9,255.16 9,255.16 9,251.65 9,251.65 17.6K
10:18 9,251.66 9,252.74 9,251.66 9,251.89 4.6K
10:19 9,253.05 9,253.77 9,252.69 9,252.69 16.5K
10:20 9,253.08 9,253.25 9,251.70 9,251.91 4.6K
10:21 9,251.98 9,251.98 9,249.46 9,249.46 5.8K
10:22 9,250.53 9,253.36 9,250.53 9,253.18 5.8K
10:23 9,253.73 9,257.71 9,253.73 9,257.71 52.8K
10:24 9,258.56 9,259.99 9,258.56 9,259.77 6.3K
10:25 9,260.61 9,260.61 9,260.21 9,260.21 2.1K
10:26 9,260.36 9,260.36 9,259.89 9,259.89 1.4K
10:27 9,262.83 9,262.83 9,262.73 9,262.73 3.3K
10:28 9,263.37 9,263.37 9,261.58 9,261.58 5.5K
10:29 9,260.89 9,261.28 9,260.89 9,261.28 26.4K
10:30 9,262.21 9,262.21 9,261.28 9,262.05 7.0K
10:31 9,265.95 9,267.59 9,265.95 9,267.59 39.2K
10:32 9,267.14 9,267.79 9,267.14 9,267.79 3.3K
10:33 9,267.64 9,268.15 9,265.68 9,265.68 5.4K
10:34 9,265.29 9,265.29 9,261.15 9,261.15 3.3K
10:35 9,260.41 9,260.41 9,259.24 9,259.94 10.5K
10:36 9,260.50 9,262.04 9,260.28 9,262.04 8.4K
10:37 9,263.72 9,264.19 9,263.72 9,264.19 8.7K
10:38 9,263.75 9,263.75 9,263.53 9,263.70 2.8K
10:39 9,263.49 9,263.49 9,262.66 9,262.66 4.8K
10:40 9,262.32 9,262.45 9,260.98 9,260.98 1.7K
10:41 9,261.56 9,261.56 9,261.14 9,261.42 3.6K
10:42 9,260.21 9,261.02 9,260.21 9,261.02 3.0K
10:43 9,260.93 9,261.21 9,260.46 9,260.46 5.2K
10:44 9,264.83 9,265.48 9,264.83 9,265.18 31.0K
10:45 9,264.46 9,265.30 9,264.46 9,265.30 5.8K
10:46 9,265.30 9,265.30 9,264.35 9,264.35 3.5K
10:47 9,264.71 9,265.65 9,264.71 9,265.20 11.9K
10:48 9,264.77 9,266.07 9,264.77 9,264.79 3.9K
10:49 9,263.40 9,264.15 9,263.09 9,264.15 5.6K
10:50 9,263.98 9,264.49 9,263.98 9,264.49 3.7K
10:51 9,266.99 9,269.08 9,266.99 9,269.08 6.7K
10:52 9,269.08 9,269.81 9,267.88 9,267.88 8.5K
10:53 9,267.49 9,268.47 9,267.49 9,268.39 7.4K
10:54 9,268.74 9,268.74 9,267.83 9,268.53 6.9K
10:55 9,268.75 9,269.67 9,268.75 9,269.67 0.6K
10:56 9,269.67 9,270.16 9,269.67 9,270.02 2.3K
10:57 9,270.34 9,270.88 9,270.03 9,270.88 2.4K
10:58 9,270.16 9,270.16 9,269.41 9,270.10 19.3K
10:59 9,270.10 9,270.93 9,270.03 9,270.93 11.9K
11:00 9,270.93 9,270.93 9,269.86 9,270.25 5.8K
11:01 9,270.76 9,270.94 9,270.68 9,270.68 4.1K
11:02 9,270.30 9,270.32 9,270.01 9,270.01 36.5K
11:03 9,269.87 9,270.71 9,269.87 9,270.71 3.5K
11:04 9,270.62 9,271.25 9,270.62 9,270.91 11.4K
11:05 9,271.06 9,271.33 9,270.51 9,270.51 10.5K
11:06 9,270.51 9,270.57 9,270.14 9,270.14 0.8K
11:07 9,270.14 9,270.50 9,269.04 9,270.50 4.6K
11:08 9,272.04 9,272.04 9,268.13 9,268.13 6.9K
11:09 9,268.04 9,268.93 9,268.04 9,268.93 4.2K
11:10 9,268.93 9,269.72 9,268.93 9,269.72 9.1K
11:11 9,269.94 9,271.48 9,269.94 9,271.48 5.7K
11:12 9,271.62 9,274.60 9,271.62 9,274.60 2.4K
11:13 9,274.92 9,277.73 9,274.92 9,276.67 5.6K
11:14 9,276.39 9,276.74 9,275.77 9,275.77 6.1K
11:15 9,275.12 9,275.29 9,275.12 9,275.29 1.6K
11:16 9,275.06 9,275.78 9,275.06 9,275.78 8.0K
11:17 9,275.78 9,275.78 9,274.77 9,274.77 2.4K
11:18 9,274.63 9,276.00 9,273.91 9,276.00 5.6K
11:19 9,276.00 9,276.00 9,275.35 9,275.35 3.4K
11:20 9,275.35 9,275.79 9,274.78 9,275.79 3.9K
11:21 9,277.37 9,278.05 9,277.37 9,278.05 5.8K
11:22 9,278.05 9,278.14 9,278.05 9,278.14 8.9K
11:23 9,278.14 9,279.57 9,277.96 9,279.57 5.4K
11:24 9,279.57 9,279.91 9,279.15 9,279.15 6.2K
11:25 9,278.85 9,279.02 9,277.94 9,277.94 3.7K
11:26 9,277.81 9,277.81 9,277.12 9,277.40 5.1K
11:27 9,277.80 9,278.33 9,277.80 9,278.33 3.6K
11:28 9,278.56 9,279.31 9,278.56 9,279.31 1.9K
11:29 9,281.09 9,281.09 9,280.94 9,281.08 9.7K
11:30 9,281.26 9,284.10 9,281.26 9,284.10 6.4K
11:31 9,284.90 9,285.07 9,284.74 9,284.74 9.2K
11:32 9,284.74 9,285.07 9,283.67 9,283.67 12.8K
11:33 9,283.69 9,283.69 9,283.32 9,283.32 3.7K
11:34 9,283.10 9,283.24 9,283.10 9,283.24 0.6K
11:35 9,282.92 9,282.92 9,282.60 9,282.60 31.8K
11:36 9,282.60 9,284.48 9,282.60 9,284.48 34.5K
11:37 9,285.94 9,285.94 9,285.27 9,285.27 9.7K
11:38 9,285.77 9,290.86 9,285.77 9,290.86 17.2K
11:39 9,290.86 9,290.97 9,290.02 9,290.02 3.1K
11:40 9,290.22 9,292.00 9,290.22 9,292.00 3.8K
11:41 9,291.84 9,291.84 9,291.36 9,291.36 6.8K
11:42 9,291.62 9,292.14 9,290.00 9,290.00 3.6K
11:43 9,290.29 9,290.29 9,289.66 9,289.66 4.6K
11:44 9,289.95 9,290.40 9,289.77 9,289.77 1.1K
11:45 9,290.25 9,290.25 9,288.33 9,288.33 4.2K
11:46 9,288.19 9,288.19 9,287.11 9,287.11 2.3K
11:47 9,287.11 9,287.11 9,285.21 9,285.21 34.2K
11:48 9,285.57 9,286.09 9,285.57 9,286.09 36.4K
11:49 9,286.09 9,286.09 9,286.09 9,286.09 0.3K
11:50 9,287.40 9,287.40 9,286.86 9,286.86 21.4K
11:51 9,287.22 9,287.67 9,287.22 9,287.67 5.9K
11:52 9,287.76 9,288.18 9,287.59 9,287.59 10.9K
11:53 9,287.68 9,287.68 9,286.47 9,286.56 32.3K
11:54 9,286.35 9,286.60 9,286.35 9,286.57 11.5K
11:55 9,286.63 9,286.83 9,286.63 9,286.64 1.0K
11:56 9,286.64 9,286.64 9,286.08 9,286.08 2.2K
11:57 9,286.36 9,286.64 9,286.08 9,286.08 2.3K
11:58 9,286.08 9,287.75 9,286.08 9,287.75 2.7K
11:59 9,287.84 9,287.84 9,287.00 9,287.33 5.3K
12:00 9,287.33 9,288.05 9,287.33 9,287.50 3.1K
12:01 9,287.65 9,287.65 9,286.77 9,287.49 7.2K
12:02 9,286.77 9,286.77 9,284.44 9,284.44 14.6K
12:03 9,284.44 9,284.95 9,284.23 9,284.49 7.5K
12:04 9,284.14 9,284.14 9,283.90 9,283.90 5.0K
12:05 9,284.31 9,286.48 9,284.31 9,286.48 5.0K
12:06 9,286.12 9,286.12 9,285.60 9,285.79 18.5K
12:07 9,284.66 9,284.66 9,282.97 9,282.97 5.9K
12:08 9,282.82 9,282.97 9,282.68 9,282.97 6.5K
12:09 9,280.66 9,280.66 9,279.79 9,280.06 5.0K
12:10 9,279.40 9,279.40 9,278.89 9,278.89 3.9K
12:11 9,278.16 9,278.16 9,277.67 9,277.67 7.0K
12:12 9,277.67 9,277.67 9,276.50 9,276.50 1.3K
12:13 9,273.82 9,274.71 9,273.82 9,274.71 16.4K
12:14 9,274.71 9,274.71 9,273.71 9,273.71 7.4K
12:15 9,274.05 9,274.83 9,274.05 9,274.83 5.9K
12:16 9,274.92 9,275.70 9,274.92 9,275.61 1.5K
12:17 9,275.78 9,275.78 9,275.61 9,275.70 0.7K
12:18 9,275.34 9,275.34 9,275.05 9,275.26 2.9K
12:19 9,275.26 9,275.41 9,275.20 9,275.20 4.2K
12:20 9,276.11 9,276.48 9,275.52 9,275.52 6.9K
12:21 9,276.67 9,276.67 9,275.52 9,275.63 3.7K
12:22 9,276.29 9,281.04 9,276.29 9,281.04 6.3K
12:23 9,281.76 9,283.22 9,281.76 9,283.22 8.3K
12:24 9,283.40 9,283.40 9,282.86 9,283.36 9.1K
12:25 9,281.11 9,281.11 9,280.27 9,280.27 2.8K
12:26 9,279.92 9,279.93 9,279.40 9,279.93 5.4K
12:27 9,280.13 9,280.13 9,279.77 9,279.81 3.3K
12:28 9,279.81 9,281.27 9,279.54 9,281.27 4.6K
12:29 9,281.11 9,281.17 9,281.02 9,281.17 7.5K
12:30 9,281.53 9,281.83 9,281.45 9,281.75 4.0K
12:31 9,281.75 9,281.88 9,281.03 9,281.03 9.4K
12:32 9,281.03 9,281.29 9,280.75 9,281.29 2.2K
12:33 9,280.93 9,281.22 9,278.73 9,278.73 11.4K
12:34 9,278.73 9,279.37 9,278.73 9,279.37 1.8K
12:35 9,279.37 9,279.37 9,278.49 9,278.84 6.5K
12:36 9,278.84 9,279.54 9,278.84 9,279.37 3.3K
12:37 9,279.37 9,279.37 9,279.02 9,279.30 3.1K
12:38 9,279.30 9,279.63 9,279.30 9,279.63 2.7K
12:39 9,279.63 9,279.64 9,279.27 9,279.64 2.4K
12:40 9,279.64 9,279.64 9,279.25 9,279.25 3.4K
12:41 9,280.40 9,280.40 9,280.13 9,280.13 8.0K
12:42 9,280.42 9,280.84 9,280.42 9,280.84 1.5K
12:43 9,280.48 9,280.84 9,280.48 9,280.84 1.6K
12:44 9,280.70 9,280.90 9,280.49 9,280.49 16.3K
12:45 9,280.49 9,280.49 9,276.93 9,276.93 62.4K
12:46 9,276.62 9,276.62 9,276.53 9,276.53 2.9K
12:47 9,276.67 9,277.00 9,276.67 9,277.00 3.4K
12:48 9,276.16 9,276.16 9,275.77 9,276.06 6.2K
12:49 9,275.51 9,275.51 9,274.30 9,274.30 13.3K
12:50 9,274.99 9,275.16 9,274.00 9,274.16 26.3K
12:51 9,273.45 9,273.49 9,273.45 9,273.49 5.8K
12:52 9,273.49 9,274.62 9,273.49 9,274.62 3.6K
12:53 9,274.62 9,277.80 9,274.62 9,277.80 5.9K
12:54 9,277.60 9,277.60 9,275.65 9,276.75 4.6K
12:55 9,276.75 9,278.20 9,276.75 9,277.60 6.4K
12:56 9,277.60 9,279.72 9,277.60 9,279.72 7.7K
12:57 9,279.72 9,280.99 9,279.72 9,280.99 7.4K
12:58 9,280.99 9,281.71 9,280.99 9,281.08 3.9K
12:59 9,280.86 9,281.48 9,280.86 9,281.48 23.0K
13:00 9,281.33 9,282.11 9,281.12 9,282.11 8.4K
13:01 9,282.11 9,284.76 9,282.11 9,284.76 1.5K
13:02 9,284.59 9,284.59 9,283.69 9,283.69 1.6K
13:03 9,283.55 9,283.55 9,281.87 9,281.87 4.3K
13:04 9,282.02 9,282.30 9,282.02 9,282.17 7.5K
13:05 9,282.17 9,282.17 9,280.53 9,280.53 8.2K
13:06 9,280.89 9,281.28 9,280.89 9,280.93 1.6K
13:07 9,281.42 9,281.75 9,281.41 9,281.41 3.7K
13:08 9,281.41 9,281.41 9,281.14 9,281.14 0.6K
13:09 9,282.20 9,283.07 9,282.20 9,283.07 3.0K
13:10 9,283.07 9,283.07 9,281.38 9,281.38 3.7K
13:11 9,281.24 9,281.49 9,281.07 9,281.49 1.9K
13:12 9,281.96 9,281.96 9,281.96 9,281.96 1.9K
13:13 9,281.96 9,283.16 9,281.96 9,283.16 8.0K
13:14 9,283.33 9,283.33 9,282.83 9,283.14 3.2K
13:15 9,282.91 9,282.91 9,282.37 9,282.37 114.0K
13:16 9,281.95 9,282.64 9,281.63 9,282.64 4.5K
13:17 9,283.25 9,283.63 9,283.25 9,283.63 3.4K
13:18 9,283.63 9,283.95 9,283.63 9,283.95 3.1K
13:19 9,283.95 9,284.22 9,283.95 9,284.01 1.3K
13:20 9,284.90 9,287.92 9,284.90 9,287.92 39.2K
13:21 9,287.73 9,287.73 9,287.72 9,287.72 39.7K
13:22 9,287.72 9,287.72 9,287.32 9,287.32 2.7K
13:23 9,287.01 9,288.00 9,287.01 9,288.00 8.5K
13:24 9,287.75 9,288.74 9,287.68 9,288.74 16.4K
13:25 9,288.74 9,289.46 9,288.74 9,289.12 8.1K
13:26 9,289.12 9,289.49 9,289.07 9,289.07 3.3K
13:27 9,289.13 9,289.13 9,288.21 9,288.91 4.5K
13:28 9,288.91 9,288.91 9,288.74 9,288.75 4.0K
13:29 9,288.75 9,289.00 9,288.75 9,289.00 1.6K
13:30 9,289.31 9,289.31 9,289.22 9,289.22 1.4K
13:31 9,289.22 9,289.93 9,289.22 9,289.75 3.1K
13:32 9,290.02 9,290.81 9,290.02 9,290.70 7.8K
13:33 9,290.36 9,290.53 9,290.35 9,290.53 7.3K
13:34 9,291.82 9,294.30 9,291.82 9,294.30 46.4K
13:35 9,294.25 9,294.96 9,294.25 9,294.96 15.0K
13:36 9,295.15 9,295.15 9,294.42 9,294.42 9.1K
13:37 9,294.63 9,295.41 9,294.63 9,295.41 5.6K
13:38 9,295.52 9,295.57 9,295.52 9,295.57 6.9K
13:39 9,295.66 9,295.66 9,295.11 9,295.11 6.4K
13:40 9,294.96 9,294.96 9,294.29 9,294.29 4.6K
13:41 9,294.29 9,294.73 9,294.29 9,294.58 5.5K
13:42 9,294.73 9,294.73 9,292.37 9,292.37 21.5K
13:43 9,289.26 9,289.26 9,288.74 9,288.74 8.9K
13:44 9,288.55 9,288.55 9,288.55 9,288.55 4.1K
13:45 9,288.55 9,288.55 9,288.04 9,288.04 7.1K
13:46 9,288.04 9,290.29 9,288.04 9,289.91 6.9K
13:47 9,289.64 9,289.64 9,287.34 9,287.34 14.1K
13:48 9,285.46 9,285.46 9,284.59 9,284.59 5.9K
13:49 9,284.59 9,284.59 9,280.61 9,280.61 2.5K
13:50 9,280.61 9,280.61 9,280.18 9,280.18 1.0K
13:51 9,280.80 9,281.81 9,280.80 9,281.81 43.9K
13:52 9,281.90 9,281.90 9,281.90 9,281.90 1.3K
13:53 9,281.98 9,283.06 9,281.98 9,282.78 1.3K
13:54 9,282.78 9,283.53 9,282.78 9,283.53 3.2K
13:55 9,283.53 9,284.42 9,283.44 9,284.42 1.7K
13:56 9,284.42 9,286.84 9,284.42 9,286.84 2.8K
13:57 9,287.12 9,288.34 9,287.12 9,288.34 3.5K
13:58 9,288.22 9,289.16 9,288.22 9,289.16 3.3K
13:59 9,289.16 9,290.64 9,289.16 9,290.64 16.7K
14:00 9,290.64 9,290.65 9,290.13 9,290.65 8.4K
14:01 9,290.79 9,290.79 9,290.41 9,290.62 1.9K
14:02 9,291.34 9,291.34 9,291.04 9,291.18 4.6K
14:03 9,291.08 9,291.42 9,291.08 9,291.42 2.7K
14:04 9,291.42 9,292.44 9,291.42 9,292.29 7.6K
14:05 9,292.29 9,292.30 9,291.68 9,291.68 2.5K
14:06 9,291.68 9,292.29 9,291.68 9,292.29 1.1K
14:07 9,292.29 9,292.29 9,291.71 9,291.71 2.0K
14:08 9,291.04 9,291.04 9,290.87 9,290.87 3.0K
14:09 9,289.72 9,290.62 9,289.72 9,290.45 6.5K
14:10 9,290.45 9,290.45 9,289.70 9,289.70 4.8K
14:11 9,289.26 9,289.26 9,289.07 9,289.07 4.6K
14:12 9,289.07 9,289.30 9,288.90 9,289.30 9.5K
14:13 9,289.06 9,289.58 9,289.06 9,289.58 5.0K
14:14 9,289.66 9,290.16 9,289.66 9,290.16 2.5K
14:15 9,290.16 9,290.25 9,290.16 9,290.25 0.7K
14:16 9,290.50 9,291.04 9,290.50 9,291.04 4.2K
14:17 9,291.20 9,291.20 9,291.06 9,291.13 1.2K
14:18 9,290.77 9,290.89 9,290.51 9,290.89 2.4K
14:19 9,290.59 9,290.79 9,290.24 9,290.24 5.4K
14:20 9,291.95 9,293.91 9,291.95 9,293.91 7.0K
14:21 9,293.55 9,294.42 9,293.06 9,294.42 3.8K
14:22 9,294.58 9,297.23 9,294.58 9,297.23 17.0K
14:23 9,297.17 9,297.68 9,296.25 9,296.25 7.1K
14:24 9,293.68 9,293.68 9,293.21 9,293.31 17.9K
14:25 9,293.31 9,293.31 9,292.95 9,292.95 2.4K
14:26 9,292.85 9,292.85 9,292.21 9,292.36 1.0K
14:27 9,292.41 9,292.76 9,292.41 9,292.76 2.9K
14:28 9,294.22 9,294.56 9,293.72 9,293.72 3.7K
14:29 9,293.39 9,293.50 9,293.22 9,293.22 3.0K
14:30 9,293.58 9,293.59 9,293.58 9,293.59 2.4K
14:31 9,293.36 9,294.11 9,293.36 9,294.11 3.2K
14:32 9,295.74 9,296.15 9,295.74 9,296.05 5.5K
14:33 9,296.61 9,296.61 9,295.62 9,296.31 9.8K
14:34 9,295.70 9,295.95 9,295.70 9,295.95 4.9K
14:35 9,295.86 9,298.12 9,295.86 9,298.12 6.4K
14:36 9,298.03 9,298.03 9,297.09 9,297.09 4.2K
14:37 9,297.82 9,299.18 9,297.18 9,299.18 7.9K
14:38 9,298.86 9,298.86 9,295.99 9,295.99 22.4K
14:39 9,296.76 9,299.90 9,296.76 9,299.90 5.4K
14:40 9,299.98 9,299.98 9,295.31 9,295.31 12.1K
14:41 9,295.44 9,295.44 9,295.11 9,295.11 2.9K
14:42 9,295.07 9,295.30 9,294.91 9,295.30 5.4K
14:43 9,295.30 9,295.30 9,294.60 9,294.60 3.3K
14:44 9,293.63 9,294.14 9,293.63 9,293.71 3.4K
14:45 9,293.62 9,293.62 9,290.91 9,291.11 5.5K
14:46 9,292.40 9,293.22 9,292.40 9,293.22 19.4K
14:47 9,293.22 9,293.32 9,293.22 9,293.32 3.7K
14:48 9,292.39 9,293.25 9,292.39 9,293.25 5.4K
14:49 9,293.66 9,293.66 9,293.42 9,293.57 6.2K
14:50 9,293.52 9,293.52 9,287.02 9,288.01 36.0K
14:51 9,288.01 9,288.64 9,288.01 9,288.64 0.2K
14:52 9,288.81 9,288.81 9,287.88 9,287.88 6.4K
14:53 9,287.88 9,288.11 9,287.88 9,288.11 0.8K
14:54 9,289.55 9,290.74 9,289.55 9,290.74 5.8K
14:55 9,291.32 9,294.47 9,291.32 9,294.47 8.1K
14:56 9,295.52 9,295.52 9,295.52 9,295.52 13.6K
14:57 9,295.43 9,295.43 9,289.08 9,289.08 28.5K
14:58 9,289.21 9,290.68 9,289.21 9,290.68 7.6K
14:59 9,290.68 9,290.68 9,288.09 9,288.09 2.0K
15:00 9,288.03 9,288.03 9,288.03 9,288.03 9.7K
15:01 9,288.12 9,288.12 9,287.95 9,287.95 0.6K
15:02 9,287.95 9,288.85 9,287.95 9,288.85 6.5K
15:03 9,288.94 9,288.94 9,288.16 9,288.16 3.2K
15:04 9,288.16 9,288.16 9,287.63 9,288.09 3.5K
15:05 9,288.40 9,288.40 9,284.88 9,284.88 16.0K
15:06 9,284.88 9,285.22 9,284.53 9,285.22 4.9K
15:07 9,284.18 9,284.18 9,283.99 9,284.08 4.0K
15:08 9,283.03 9,284.87 9,283.03 9,284.87 8.0K
15:09 9,285.02 9,285.14 9,284.31 9,285.14 5.8K
15:10 9,286.36 9,286.36 9,280.51 9,280.51 24.7K
15:11 9,280.64 9,281.24 9,280.64 9,281.07 6.3K
15:12 9,279.02 9,279.02 9,278.36 9,278.80 22.2K
15:13 9,278.67 9,279.44 9,278.67 9,279.44 4.8K
15:14 9,278.99 9,280.11 9,278.99 9,280.11 15.6K
15:15 9,280.21 9,280.21 9,279.76 9,279.76 1.3K
15:16 9,278.41 9,279.56 9,278.41 9,279.56 18.3K
15:17 9,279.62 9,280.48 9,279.62 9,280.48 6.1K
15:18 9,280.61 9,280.61 9,278.48 9,279.57 11.1K
15:19 9,280.15 9,281.12 9,280.15 9,280.76 5.0K
15:20 9,280.11 9,280.58 9,279.23 9,279.81 57.8K
15:21 9,280.16 9,280.98 9,280.16 9,280.98 6.7K
15:22 9,281.90 9,282.74 9,281.66 9,282.74 12.4K
15:23 9,281.72 9,282.08 9,281.51 9,281.51 3.1K
15:24 9,281.51 9,282.03 9,280.43 9,280.43 5.1K
15:25 9,280.99 9,280.99 9,280.15 9,280.15 6.3K
15:26 9,280.82 9,280.82 9,280.11 9,280.61 2.5K
15:27 9,280.59 9,280.62 9,280.14 9,280.62 9.1K
15:28 9,280.56 9,281.41 9,280.56 9,280.70 12.4K
15:29 9,280.70 9,280.85 9,278.20 9,278.20 8.2K
15:30 9,277.42 9,278.04 9,277.42 9,278.04 12.1K
15:31 9,278.18 9,279.91 9,278.18 9,279.91 29.5K
15:32 9,281.36 9,281.36 9,280.80 9,281.00 29.3K
15:33 9,279.87 9,280.03 9,279.22 9,280.03 8.7K
15:34 9,279.58 9,279.85 9,279.09 9,279.60 4.0K
15:35 9,279.84 9,280.25 9,279.84 9,280.25 1.8K
15:36 9,279.90 9,279.90 9,277.11 9,277.11 25.8K
15:37 9,276.98 9,276.98 9,272.99 9,272.99 20.9K
15:38 9,273.74 9,275.38 9,273.74 9,275.38 40.6K
15:39 9,275.38 9,275.56 9,274.81 9,274.81 10.9K
15:40 9,274.81 9,275.28 9,274.81 9,275.28 31.0K
15:41 9,275.57 9,275.57 9,274.04 9,274.04 4.3K
15:42 9,268.83 9,269.13 9,268.30 9,268.30 54.4K
15:43 9,268.15 9,269.22 9,268.15 9,269.22 25.0K
15:44 9,269.44 9,269.44 9,268.70 9,268.70 10.1K
15:45 9,269.03 9,270.43 9,269.03 9,270.24 25.6K
15:46 9,270.60 9,271.85 9,269.44 9,269.44 32.3K
15:47 9,268.97 9,268.97 9,267.62 9,267.62 24.1K
15:48 9,266.99 9,267.51 9,266.02 9,267.51 34.1K
15:49 9,266.55 9,266.55 9,265.82 9,265.82 11.8K
15:50 9,265.78 9,267.81 9,265.78 9,267.81 93.9K
15:51 9,267.99 9,267.99 9,266.17 9,266.97 30.6K
15:52 9,268.48 9,270.95 9,268.48 9,270.95 20.3K
15:53 9,271.35 9,272.39 9,271.02 9,271.02 25.7K
15:54 9,271.08 9,271.08 9,269.97 9,270.99 36.2K
15:55 9,271.11 9,272.44 9,271.11 9,271.84 17.8K
15:56 9,272.24 9,272.24 9,270.95 9,271.17 66.8K
15:57 9,273.46 9,273.46 9,271.49 9,272.97 43.9K
15:58 9,271.51 9,272.01 9,271.30 9,271.89 55.3K
15:59 9,271.07 9,271.07 9,268.72 9,270.05 81.5K
16:00 9,269.52 9,269.72 9,269.52 9,269.72 648.0K
16:01 9,269.72 9,269.72 9,269.72 9,269.72 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