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 9,285.19 9,304.22 9,285.19 9,304.22 112.6K
09:31 9,303.67 9,303.67 9,302.98 9,302.98 48.5K
09:32 9,307.27 9,315.88 9,307.27 9,315.88 30.4K
09:33 9,315.39 9,315.39 9,314.42 9,314.42 2.8K
09:34 9,310.35 9,310.35 9,309.11 9,309.45 11.7K
09:35 9,309.45 9,309.45 9,307.42 9,307.42 14.2K
09:36 9,309.15 9,309.15 9,307.01 9,307.01 5.8K
09:37 9,307.10 9,310.97 9,307.10 9,310.97 25.1K
09:38 9,314.17 9,314.17 9,312.49 9,312.49 6.1K
09:39 9,311.51 9,311.51 9,310.47 9,310.47 2.5K
09:40 9,310.19 9,310.19 9,307.75 9,307.88 11.4K
09:41 9,304.65 9,304.65 9,303.06 9,303.06 8.1K
09:42 9,307.45 9,308.28 9,307.45 9,307.80 23.5K
09:43 9,310.27 9,310.84 9,310.27 9,310.84 6.2K
09:44 9,310.94 9,311.22 9,310.13 9,310.13 12.4K
09:45 9,311.04 9,312.71 9,310.59 9,312.71 12.9K
09:46 9,313.98 9,315.31 9,313.98 9,315.22 12.3K
09:47 9,313.02 9,313.02 9,312.26 9,312.94 11.2K
09:48 9,313.50 9,313.50 9,311.00 9,311.64 10.1K
09:49 9,311.93 9,311.93 9,309.90 9,309.90 25.6K
09:50 9,309.99 9,310.10 9,309.89 9,309.89 4.6K
09:51 9,310.03 9,312.80 9,310.03 9,310.98 24.3K
09:52 9,304.32 9,308.18 9,304.32 9,308.18 36.8K
09:53 9,308.26 9,308.26 9,304.99 9,304.99 11.7K
09:54 9,304.73 9,304.89 9,304.73 9,304.78 23.4K
09:55 9,304.69 9,305.34 9,304.69 9,305.34 8.8K
09:56 9,304.34 9,304.34 9,303.41 9,303.41 11.3K
09:57 9,303.41 9,303.41 9,302.66 9,302.96 8.1K
09:58 9,303.03 9,304.91 9,302.92 9,304.91 37.4K
09:59 9,304.91 9,304.91 9,302.86 9,302.90 16.0K
10:00 9,302.85 9,302.85 9,301.04 9,301.41 31.2K
10:01 9,302.99 9,304.34 9,302.99 9,304.34 4.6K
10:02 9,306.20 9,307.96 9,306.20 9,307.96 6.1K
10:03 9,308.43 9,309.06 9,307.80 9,309.06 8.6K
10:04 9,308.52 9,308.65 9,308.52 9,308.62 2.0K
10:05 9,308.62 9,310.64 9,308.62 9,310.64 13.0K
10:06 9,310.64 9,312.15 9,310.64 9,312.15 5.0K
10:07 9,313.06 9,313.61 9,313.06 9,313.61 5.7K
10:08 9,313.39 9,315.73 9,313.39 9,315.14 7.9K
10:09 9,313.91 9,313.91 9,312.90 9,313.29 25.8K
10:10 9,313.92 9,315.42 9,313.92 9,315.42 8.1K
10:11 9,315.56 9,315.56 9,315.20 9,315.20 6.1K
10:12 9,315.29 9,315.29 9,308.59 9,309.53 17.1K
10:13 9,310.32 9,310.32 9,309.34 9,309.49 5.7K
10:14 9,309.59 9,309.59 9,309.03 9,309.14 3.7K
10:15 9,308.47 9,310.22 9,308.47 9,310.22 5.4K
10:16 9,310.37 9,310.37 9,306.76 9,306.93 3.0K
10:17 9,307.22 9,308.46 9,307.22 9,308.46 10.1K
10:18 9,308.32 9,308.32 9,304.96 9,307.74 17.4K
10:19 9,311.92 9,315.00 9,311.92 9,312.39 24.3K
10:20 9,313.19 9,314.95 9,313.19 9,314.74 10.1K
10:21 9,315.97 9,318.64 9,315.97 9,318.64 8.4K
10:22 9,318.81 9,319.16 9,318.81 9,318.98 3.2K
10:23 9,318.53 9,318.53 9,313.95 9,314.14 27.0K
10:24 9,314.93 9,315.49 9,314.93 9,315.49 9.5K
10:25 9,315.49 9,315.49 9,314.28 9,315.03 5.9K
10:26 9,314.87 9,314.87 9,313.66 9,313.98 6.6K
10:27 9,313.98 9,314.29 9,312.69 9,312.69 5.0K
10:28 9,309.63 9,309.63 9,307.82 9,307.82 18.8K
10:29 9,307.82 9,308.67 9,307.44 9,308.38 5.8K
10:30 9,308.38 9,308.76 9,307.90 9,308.76 12.5K
10:31 9,308.93 9,309.35 9,308.27 9,308.27 2.3K
10:32 9,309.96 9,310.61 9,309.96 9,310.61 9.2K
10:33 9,310.61 9,312.55 9,310.61 9,312.55 27.0K
10:34 9,312.89 9,313.65 9,312.04 9,312.04 5.7K
10:35 9,312.06 9,312.19 9,311.88 9,312.19 14.7K
10:36 9,312.27 9,312.27 9,311.67 9,311.67 7.6K
10:37 9,311.67 9,311.67 9,307.48 9,307.48 5.2K
10:38 9,307.63 9,308.03 9,307.63 9,308.03 4.3K
10:39 9,308.24 9,308.46 9,308.24 9,308.46 1.9K
10:40 9,308.26 9,308.26 9,307.91 9,307.91 2.3K
10:41 9,307.63 9,308.74 9,303.79 9,303.79 22.9K
10:42 9,303.79 9,304.31 9,302.25 9,302.25 9.6K
10:43 9,301.51 9,301.51 9,300.41 9,300.41 9.4K
10:44 9,300.41 9,300.98 9,300.41 9,300.98 2.5K
10:45 9,300.60 9,300.60 9,300.45 9,300.45 5.1K
10:46 9,299.99 9,300.41 9,299.99 9,300.41 38.7K
10:47 9,300.85 9,301.22 9,300.81 9,300.81 17.0K
10:48 9,300.81 9,301.15 9,300.57 9,300.57 8.1K
10:49 9,300.74 9,300.74 9,299.30 9,299.30 11.6K
10:50 9,297.89 9,297.89 9,289.11 9,289.11 37.3K
10:51 9,289.84 9,289.84 9,288.90 9,288.90 5.1K
10:52 9,289.07 9,289.52 9,289.07 9,289.47 5.0K
10:53 9,289.31 9,289.73 9,289.31 9,289.73 1.6K
10:54 9,289.93 9,289.93 9,287.76 9,288.02 5.6K
10:55 9,287.88 9,287.91 9,287.88 9,287.91 4.8K
10:56 9,285.00 9,285.00 9,283.01 9,283.01 26.1K
10:57 9,282.84 9,283.51 9,281.86 9,281.86 5.9K
10:58 9,282.68 9,284.00 9,282.59 9,284.00 11.5K
10:59 9,284.24 9,284.24 9,283.13 9,283.13 5.6K
11:00 9,282.35 9,282.35 9,282.00 9,282.29 8.3K
11:01 9,281.83 9,281.83 9,280.14 9,280.14 24.8K
11:02 9,280.14 9,280.24 9,280.06 9,280.06 0.8K
11:03 9,282.56 9,282.56 9,281.43 9,281.43 0.6K
11:04 9,280.44 9,280.69 9,280.27 9,280.69 4.5K
11:05 9,279.60 9,280.62 9,279.60 9,280.62 47.9K
11:06 9,282.07 9,282.13 9,281.81 9,282.13 8.9K
11:07 9,282.13 9,282.13 9,281.05 9,281.05 5.0K
11:08 9,280.77 9,281.11 9,280.77 9,281.11 1.2K
11:09 9,281.11 9,281.11 9,278.81 9,278.81 11.5K
11:10 9,278.67 9,279.19 9,277.76 9,277.76 19.8K
11:11 9,277.76 9,277.76 9,274.69 9,274.69 1.6K
11:12 9,275.35 9,275.69 9,275.35 9,275.51 7.8K
11:13 9,276.01 9,278.43 9,276.01 9,278.26 8.5K
11:14 9,278.26 9,278.72 9,278.26 9,278.72 0.5K
11:15 9,279.25 9,279.53 9,279.15 9,279.32 11.0K
11:16 9,279.44 9,279.44 9,279.20 9,279.20 5.1K
11:17 9,278.92 9,278.92 9,276.43 9,276.43 9.1K
11:18 9,275.80 9,276.24 9,275.23 9,276.08 4.7K
11:19 9,273.70 9,275.18 9,273.70 9,275.13 3.1K
11:20 9,275.13 9,275.51 9,275.13 9,275.51 3.0K
11:21 9,275.51 9,275.85 9,275.51 9,275.85 1.6K
11:22 9,277.11 9,278.17 9,277.11 9,278.17 9.7K
11:23 9,279.01 9,280.18 9,279.01 9,280.18 6.0K
11:24 9,280.18 9,281.29 9,280.18 9,281.29 6.9K
11:25 9,281.68 9,281.68 9,281.33 9,281.43 5.3K
11:26 9,281.78 9,281.78 9,280.73 9,280.73 7.4K
11:27 9,280.73 9,282.89 9,280.73 9,282.89 3.1K
11:28 9,282.89 9,285.08 9,282.89 9,285.08 8.1K
11:29 9,285.08 9,285.89 9,285.08 9,285.89 1.7K
11:30 9,287.08 9,287.08 9,286.81 9,286.81 3.5K
11:31 9,286.98 9,287.93 9,286.98 9,287.93 7.1K
11:32 9,288.14 9,288.35 9,288.14 9,288.28 3.8K
11:33 9,288.28 9,288.83 9,288.28 9,288.70 3.2K
11:34 9,289.43 9,291.14 9,288.80 9,291.14 6.7K
11:35 9,291.14 9,291.14 9,289.37 9,289.71 5.0K
11:36 9,289.08 9,290.92 9,289.05 9,290.92 5.1K
11:37 9,290.92 9,291.56 9,290.92 9,291.35 1.4K
11:38 9,291.16 9,291.53 9,290.90 9,290.90 3.5K
11:39 9,289.44 9,290.30 9,289.44 9,290.13 1.1K
11:40 9,290.47 9,290.47 9,290.25 9,290.25 25.5K
11:41 9,287.37 9,287.37 9,286.65 9,286.65 3.6K
11:42 9,286.81 9,287.11 9,285.96 9,285.96 5.5K
11:43 9,284.74 9,284.91 9,284.55 9,284.76 13.7K
11:44 9,284.67 9,284.67 9,283.05 9,283.05 5.3K
11:45 9,283.05 9,283.44 9,283.05 9,283.44 0.5K
11:46 9,283.11 9,289.34 9,283.11 9,289.34 12.1K
11:47 9,289.63 9,291.71 9,289.63 9,291.71 3.8K
11:48 9,291.16 9,291.30 9,291.00 9,291.00 4.2K
11:49 9,290.10 9,290.27 9,289.95 9,290.27 8.0K
11:50 9,290.45 9,290.90 9,288.94 9,288.94 5.2K
11:51 9,289.69 9,289.86 9,289.57 9,289.57 31.6K
11:52 9,289.14 9,289.14 9,288.71 9,288.71 2.4K
11:53 9,288.75 9,288.89 9,288.72 9,288.72 1.2K
11:54 9,288.72 9,288.95 9,287.83 9,288.95 1.6K
11:55 9,291.28 9,291.28 9,289.28 9,289.28 8.0K
11:56 9,289.46 9,293.79 9,289.30 9,293.79 4.8K
11:57 9,293.79 9,296.96 9,293.79 9,296.96 2.3K
11:58 9,297.30 9,297.38 9,296.95 9,297.38 2.1K
11:59 9,296.99 9,296.99 9,295.67 9,295.74 1.2K
12:00 9,295.22 9,295.22 9,293.49 9,293.75 4.6K
12:01 9,293.75 9,293.84 9,293.06 9,293.06 6.0K
12:02 9,292.89 9,294.38 9,292.89 9,294.38 2.2K
12:03 9,294.62 9,294.62 9,294.62 9,294.62 1.6K
12:04 9,294.62 9,295.18 9,294.62 9,295.18 2.9K
12:05 9,299.69 9,300.03 9,299.65 9,300.03 6.3K
12:06 9,300.08 9,300.45 9,299.66 9,300.45 2.1K
12:07 9,300.45 9,300.45 9,300.06 9,300.20 2.4K
12:08 9,300.56 9,300.65 9,300.43 9,300.65 13.2K
12:09 9,300.65 9,301.39 9,300.65 9,301.39 11.3K
12:10 9,301.55 9,301.64 9,301.16 9,301.64 3.6K
12:11 9,301.84 9,302.05 9,301.11 9,301.11 9.1K
12:12 9,301.11 9,301.11 9,300.83 9,301.04 32.5K
12:13 9,301.25 9,301.25 9,300.55 9,300.55 0.8K
12:14 9,302.45 9,304.05 9,302.45 9,303.78 1.2K
12:15 9,304.00 9,304.58 9,303.82 9,304.58 3.8K
12:16 9,304.32 9,305.34 9,304.32 9,305.34 27.1K
12:17 9,305.34 9,305.34 9,303.03 9,303.03 1.7K
12:18 9,303.03 9,303.12 9,299.72 9,299.72 6.2K
12:19 9,299.52 9,300.28 9,299.52 9,300.28 2.2K
12:20 9,300.28 9,300.36 9,299.74 9,299.74 5.0K
12:21 9,302.43 9,302.72 9,302.43 9,302.56 28.0K
12:22 9,302.47 9,302.95 9,302.47 9,302.55 30.8K
12:23 9,301.58 9,301.87 9,301.26 9,301.26 8.1K
12:24 9,300.92 9,300.92 9,300.73 9,300.73 3.5K
12:25 9,301.15 9,301.53 9,301.15 9,301.53 7.5K
12:26 9,301.88 9,302.23 9,301.88 9,302.06 3.4K
12:27 9,302.06 9,303.84 9,302.06 9,303.84 6.5K
12:28 9,302.15 9,302.15 9,300.97 9,300.97 16.6K
12:29 9,301.33 9,301.82 9,301.33 9,301.82 6.4K
12:30 9,302.17 9,302.17 9,299.98 9,299.98 5.5K
12:31 9,298.92 9,298.92 9,298.30 9,298.30 4.2K
12:32 9,298.30 9,298.30 9,295.36 9,295.36 13.8K
12:33 9,294.22 9,294.47 9,294.05 9,294.47 8.0K
12:34 9,294.99 9,294.99 9,294.39 9,294.39 3.2K
12:35 9,294.39 9,295.18 9,294.39 9,295.18 3.4K
12:36 9,294.17 9,295.61 9,294.17 9,295.54 2.6K
12:37 9,295.75 9,297.38 9,295.75 9,297.38 2.0K
12:38 9,297.38 9,297.68 9,297.05 9,297.68 4.2K
12:39 9,297.46 9,297.96 9,297.46 9,297.96 11.4K
12:40 9,297.96 9,297.96 9,297.44 9,297.44 2.3K
12:41 9,297.21 9,297.61 9,297.10 9,297.61 7.8K
12:42 9,297.61 9,298.36 9,297.61 9,298.36 8.8K
12:43 9,298.36 9,298.36 9,298.17 9,298.17 1.2K
12:44 9,298.77 9,299.34 9,298.77 9,299.34 3.1K
12:45 9,299.34 9,299.34 9,298.55 9,298.55 3.7K
12:46 9,298.71 9,298.71 9,297.59 9,297.59 3.4K
12:47 9,297.59 9,297.69 9,297.59 9,297.69 1.8K
12:48 9,297.76 9,298.10 9,297.76 9,297.91 10.2K
12:49 9,297.47 9,297.47 9,296.68 9,296.68 10.5K
12:50 9,296.68 9,296.68 9,295.10 9,295.10 46.4K
12:51 9,295.10 9,295.88 9,295.10 9,295.88 2.6K
12:52 9,295.88 9,295.93 9,295.88 9,295.93 0.2K
12:53 9,295.78 9,296.15 9,295.78 9,296.15 5.0K
12:54 9,296.73 9,296.73 9,296.29 9,296.29 8.2K
12:55 9,296.13 9,296.52 9,295.94 9,295.94 5.0K
12:56 9,295.94 9,295.94 9,295.76 9,295.76 0.5K
12:57 9,296.02 9,296.54 9,296.02 9,296.54 13.0K
12:58 9,296.71 9,296.71 9,296.52 9,296.69 9.0K
12:59 9,295.85 9,295.85 9,295.27 9,295.27 15.0K
13:00 9,295.27 9,296.03 9,295.27 9,296.03 7.1K
13:01 9,296.45 9,297.10 9,296.45 9,297.10 4.1K
13:02 9,298.49 9,298.49 9,298.48 9,298.48 2.3K
13:03 9,298.52 9,298.63 9,298.34 9,298.63 1.5K
13:04 9,298.63 9,298.63 9,298.42 9,298.42 1.3K
13:05 9,299.11 9,299.11 9,294.90 9,294.90 3.0K
13:06 9,294.90 9,295.03 9,294.23 9,294.23 2.7K
13:07 9,294.39 9,294.39 9,293.93 9,293.93 5.9K
13:08 9,294.30 9,294.48 9,294.30 9,294.48 4.0K
13:09 9,294.28 9,294.50 9,294.28 9,294.33 2.0K
13:10 9,294.66 9,294.69 9,294.43 9,294.69 3.0K
13:11 9,294.69 9,294.89 9,292.44 9,292.44 17.5K
13:12 9,292.44 9,292.44 9,289.20 9,289.20 10.9K
13:13 9,289.01 9,289.01 9,288.58 9,288.58 10.7K
13:14 9,288.29 9,288.29 9,288.14 9,288.14 1.5K
13:15 9,288.15 9,288.98 9,288.15 9,288.98 5.6K
13:16 9,288.98 9,288.98 9,288.98 9,288.98 1.0K
13:17 9,288.98 9,289.90 9,288.98 9,289.90 2.5K
13:18 9,290.25 9,290.81 9,290.25 9,290.81 0.5K
13:19 9,290.63 9,290.96 9,290.27 9,290.96 4.9K
13:20 9,290.96 9,291.48 9,287.83 9,288.04 32.6K
13:21 9,288.04 9,289.07 9,288.04 9,289.07 1.7K
13:22 9,289.07 9,289.63 9,289.07 9,289.63 2.3K
13:23 9,288.96 9,289.81 9,288.96 9,289.60 15.2K
13:24 9,289.60 9,289.60 9,289.39 9,289.39 1.6K
13:25 9,289.39 9,289.67 9,289.39 9,289.41 1.4K
13:26 9,291.42 9,291.42 9,290.25 9,290.25 4.7K
13:27 9,290.25 9,290.25 9,287.92 9,288.74 17.2K
13:28 9,288.74 9,288.74 9,283.27 9,285.72 30.2K
13:29 9,286.98 9,289.12 9,286.70 9,289.12 26.1K
13:30 9,288.87 9,289.68 9,288.87 9,289.68 5.5K
13:31 9,289.68 9,291.42 9,289.68 9,291.42 2.0K
13:32 9,291.53 9,291.53 9,291.10 9,291.10 1.1K
13:33 9,291.10 9,291.10 9,289.78 9,289.78 22.1K
13:34 9,289.61 9,289.61 9,286.60 9,286.98 19.4K
13:35 9,286.82 9,287.16 9,286.82 9,287.16 0.8K
13:36 9,287.54 9,287.54 9,286.30 9,286.30 10.4K
13:37 9,287.49 9,287.49 9,287.30 9,287.30 6.7K
13:38 9,287.40 9,287.93 9,287.40 9,287.93 2.8K
13:39 9,287.93 9,288.35 9,287.93 9,288.35 9.0K
13:40 9,288.09 9,288.89 9,288.09 9,288.89 5.9K
13:41 9,289.09 9,290.03 9,289.09 9,289.89 20.6K
13:42 9,290.57 9,290.91 9,290.57 9,290.91 2.3K
13:43 9,291.89 9,293.22 9,291.89 9,293.22 6.6K
13:44 9,293.69 9,293.69 9,293.46 9,293.62 5.6K
13:45 9,293.53 9,293.62 9,293.20 9,293.20 0.9K
13:46 9,293.56 9,293.85 9,293.56 9,293.82 4.8K
13:47 9,294.21 9,294.35 9,294.07 9,294.07 3.2K
13:48 9,294.07 9,295.99 9,294.07 9,295.99 6.1K
13:49 9,295.85 9,296.32 9,295.85 9,296.15 18.9K
13:50 9,295.23 9,296.91 9,295.23 9,296.91 6.3K
13:51 9,295.00 9,295.00 9,289.48 9,289.48 17.5K
13:52 9,289.31 9,289.31 9,289.14 9,289.14 1.2K
13:53 9,289.96 9,290.04 9,289.96 9,290.04 1.0K
13:54 9,289.62 9,290.02 9,289.62 9,290.02 1.9K
13:55 9,290.27 9,290.27 9,288.81 9,288.81 11.7K
13:56 9,288.44 9,288.44 9,288.36 9,288.36 4.8K
13:57 9,288.18 9,288.56 9,287.84 9,288.56 25.8K
13:58 9,288.40 9,288.42 9,288.40 9,288.42 4.5K
13:59 9,288.28 9,288.51 9,288.28 9,288.51 3.7K
14:00 9,288.51 9,288.51 9,287.59 9,287.80 5.3K
14:01 9,287.80 9,287.87 9,287.62 9,287.87 5.1K
14:02 9,287.91 9,287.91 9,287.39 9,287.39 2.1K
14:03 9,287.45 9,287.45 9,286.54 9,286.54 16.3K
14:04 9,286.40 9,286.57 9,286.22 9,286.31 10.7K
14:05 9,286.13 9,286.43 9,285.64 9,286.43 5.0K
14:06 9,286.43 9,286.43 9,285.42 9,285.46 8.0K
14:07 9,285.01 9,285.04 9,284.65 9,285.04 9.9K
14:08 9,284.58 9,285.03 9,284.58 9,285.03 3.3K
14:09 9,285.06 9,285.06 9,284.92 9,284.92 0.7K
14:10 9,285.15 9,285.61 9,285.15 9,285.47 6.8K
14:11 9,285.18 9,285.53 9,284.91 9,285.08 14.9K
14:12 9,285.08 9,285.16 9,284.95 9,285.16 2.0K
14:13 9,285.16 9,285.16 9,285.10 9,285.12 17.8K
14:14 9,285.12 9,287.06 9,285.12 9,287.06 3.8K
14:15 9,287.26 9,287.28 9,287.03 9,287.28 19.1K
14:16 9,287.42 9,287.42 9,286.04 9,286.04 0.9K
14:17 9,286.03 9,286.03 9,285.86 9,285.86 2.1K
14:18 9,285.86 9,285.95 9,285.17 9,285.17 6.2K
14:19 9,285.17 9,285.70 9,285.17 9,285.70 15.3K
14:20 9,285.54 9,286.02 9,285.45 9,285.67 22.5K
14:21 9,286.19 9,286.88 9,285.87 9,286.63 19.3K
14:22 9,286.60 9,288.74 9,286.60 9,288.43 195.3K
14:23 9,288.43 9,288.63 9,288.43 9,288.63 2.2K
14:24 9,289.28 9,289.58 9,289.21 9,289.58 12.2K
14:25 9,290.31 9,290.65 9,290.12 9,290.12 6.9K
14:26 9,289.78 9,289.85 9,289.78 9,289.85 6.7K
14:27 9,289.85 9,290.07 9,288.80 9,288.80 12.5K
14:28 9,288.95 9,289.65 9,288.95 9,289.65 30.0K
14:29 9,289.03 9,289.03 9,287.89 9,287.89 12.7K
14:30 9,287.89 9,288.35 9,287.89 9,287.94 2.1K
14:31 9,287.77 9,289.12 9,287.77 9,289.12 6.7K
14:32 9,289.12 9,289.55 9,289.12 9,289.55 22.8K
14:33 9,291.03 9,291.03 9,290.51 9,290.71 9.8K
14:34 9,290.71 9,290.71 9,288.63 9,289.25 15.7K
14:35 9,289.33 9,289.54 9,289.33 9,289.54 5.0K
14:36 9,289.54 9,290.59 9,289.54 9,290.59 4.3K
14:37 9,290.72 9,290.72 9,290.54 9,290.54 7.9K
14:38 9,290.54 9,290.54 9,290.40 9,290.40 1.6K
14:39 9,290.24 9,290.24 9,289.74 9,289.92 28.6K
14:40 9,290.10 9,290.63 9,290.10 9,290.46 7.2K
14:41 9,290.67 9,290.67 9,290.55 9,290.55 10.3K
14:42 9,290.55 9,291.76 9,290.55 9,291.76 5.0K
14:43 9,293.21 9,293.62 9,293.21 9,293.62 7.0K
14:44 9,293.62 9,294.94 9,293.62 9,294.94 7.7K
14:45 9,295.16 9,295.16 9,294.12 9,294.12 15.8K
14:46 9,294.12 9,294.56 9,294.02 9,294.08 3.4K
14:47 9,294.08 9,295.46 9,294.08 9,295.13 11.5K
14:48 9,295.27 9,296.71 9,295.27 9,296.56 6.8K
14:49 9,296.14 9,296.14 9,294.67 9,294.67 3.4K
14:50 9,294.67 9,294.67 9,294.20 9,294.20 3.6K
14:51 9,294.32 9,299.56 9,294.32 9,299.56 2.8K
14:52 9,298.86 9,299.31 9,298.67 9,298.67 7.0K
14:53 9,298.67 9,299.63 9,298.67 9,299.63 8.7K
14:54 9,299.10 9,300.05 9,299.10 9,299.92 19.7K
14:55 9,302.32 9,302.80 9,302.32 9,302.67 40.0K
14:56 9,302.95 9,303.26 9,302.95 9,303.02 8.6K
14:57 9,300.77 9,301.33 9,300.77 9,300.86 34.2K
14:58 9,301.30 9,301.30 9,300.68 9,300.68 24.1K
14:59 9,301.04 9,301.04 9,298.60 9,298.60 19.7K
15:00 9,298.13 9,298.13 9,297.33 9,297.54 11.3K
15:01 9,297.91 9,298.72 9,297.91 9,298.72 9.4K
15:02 9,298.72 9,298.89 9,298.72 9,298.80 8.2K
15:03 9,299.28 9,299.95 9,299.28 9,299.95 8.1K
15:04 9,299.95 9,301.59 9,299.87 9,301.59 8.1K
15:05 9,300.30 9,300.31 9,298.34 9,298.34 18.5K
15:06 9,298.25 9,298.25 9,291.97 9,294.99 28.5K
15:07 9,293.15 9,293.15 9,292.69 9,292.75 3.6K
15:08 9,292.97 9,293.14 9,292.97 9,293.14 2.0K
15:09 9,293.06 9,293.06 9,292.76 9,292.77 16.3K
15:10 9,292.48 9,293.24 9,292.48 9,292.98 5.5K
15:11 9,293.41 9,293.50 9,293.40 9,293.40 7.2K
15:12 9,293.63 9,294.11 9,293.63 9,294.00 42.4K
15:13 9,294.16 9,294.34 9,293.75 9,293.75 2.2K
15:14 9,293.41 9,293.94 9,293.41 9,293.94 5.6K
15:15 9,294.87 9,295.17 9,294.87 9,295.17 15.2K
15:16 9,294.78 9,295.41 9,294.78 9,295.13 12.4K
15:17 9,295.41 9,296.30 9,295.41 9,296.30 8.6K
15:18 9,296.30 9,299.54 9,296.30 9,299.54 14.3K
15:19 9,299.77 9,299.77 9,297.67 9,297.67 51.0K
15:20 9,297.67 9,298.32 9,297.67 9,298.06 8.1K
15:21 9,298.06 9,298.18 9,297.62 9,297.62 2.0K
15:22 9,297.25 9,297.25 9,297.18 9,297.18 6.8K
15:23 9,296.93 9,297.77 9,296.93 9,297.77 1.7K
15:24 9,297.34 9,297.34 9,297.25 9,297.25 5.4K
15:25 9,297.30 9,297.74 9,297.26 9,297.74 7.1K
15:26 9,297.53 9,297.53 9,297.26 9,297.32 9.6K
15:27 9,297.49 9,297.49 9,296.93 9,296.93 18.3K
15:28 9,296.88 9,296.88 9,296.70 9,296.85 12.2K
15:29 9,295.79 9,295.79 9,295.48 9,295.48 79.5K
15:30 9,295.66 9,295.66 9,294.19 9,294.19 16.1K
15:31 9,294.19 9,294.55 9,293.60 9,293.60 9.1K
15:32 9,293.60 9,293.60 9,292.79 9,292.79 8.8K
15:33 9,292.79 9,293.36 9,292.79 9,293.24 4.1K
15:34 9,292.67 9,293.71 9,292.61 9,293.71 32.6K
15:35 9,292.86 9,293.92 9,292.86 9,293.92 37.2K
15:36 9,293.92 9,293.92 9,293.05 9,293.24 8.3K
15:37 9,292.99 9,293.03 9,291.34 9,291.34 42.4K
15:38 9,291.22 9,291.95 9,290.91 9,291.95 90.6K
15:39 9,291.88 9,291.88 9,291.69 9,291.69 4.9K
15:40 9,291.62 9,291.84 9,291.62 9,291.73 20.6K
15:41 9,291.68 9,292.25 9,291.57 9,292.25 23.3K
15:42 9,292.46 9,292.46 9,291.22 9,291.22 5.2K
15:43 9,291.22 9,291.91 9,290.92 9,291.91 58.1K
15:44 9,292.61 9,292.61 9,291.62 9,291.67 64.1K
15:45 9,291.65 9,291.65 9,290.82 9,290.82 19.7K
15:46 9,290.99 9,291.98 9,290.82 9,291.98 5.9K
15:47 9,291.37 9,291.37 9,287.59 9,287.59 69.3K
15:48 9,287.59 9,287.59 9,286.28 9,287.11 54.7K
15:49 9,287.11 9,288.46 9,286.70 9,288.46 52.7K
15:50 9,288.46 9,288.46 9,281.38 9,281.38 77.3K
15:51 9,281.17 9,281.17 9,280.04 9,281.16 71.7K
15:52 9,283.11 9,283.11 9,282.70 9,282.83 52.5K
15:53 9,282.85 9,283.62 9,282.13 9,283.62 136.5K
15:54 9,283.35 9,283.35 9,282.15 9,282.15 36.8K
15:55 9,281.98 9,282.21 9,281.88 9,281.88 28.7K
15:56 9,280.32 9,280.32 9,277.27 9,277.27 49.3K
15:57 9,278.37 9,279.69 9,278.37 9,279.69 54.5K
15:58 9,279.82 9,280.78 9,277.60 9,278.56 49.6K
15:59 9,279.29 9,280.12 9,277.06 9,277.06 59.6K
16:00 9,279.07 9,279.07 9,277.54 9,277.54 718.5K
16:01 9,277.54 9,277.54 9,277.54 9,277.54 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