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 9,375.70 9,391.09 9,375.70 9,389.84 67.7K
09:31 9,390.12 9,390.32 9,388.08 9,388.08 15.4K
09:32 9,387.23 9,387.78 9,387.23 9,387.78 31.8K
09:33 9,387.40 9,387.40 9,382.30 9,383.00 7.6K
09:34 9,382.65 9,382.65 9,382.50 9,382.50 8.6K
09:35 9,382.11 9,386.94 9,379.13 9,386.94 3.4K
09:36 9,386.22 9,386.73 9,384.34 9,384.34 8.0K
09:37 9,384.34 9,385.44 9,384.05 9,385.44 9.2K
09:38 9,385.61 9,385.80 9,381.32 9,381.87 8.2K
09:39 9,381.25 9,391.19 9,381.25 9,390.66 2.6K
09:40 9,390.66 9,393.60 9,390.32 9,393.55 4.2K
09:41 9,397.59 9,397.59 9,393.22 9,394.88 37.4K
09:42 9,394.36 9,394.36 9,389.95 9,389.95 59.4K
09:43 9,387.13 9,388.58 9,387.13 9,388.58 9.3K
09:44 9,388.26 9,388.28 9,387.91 9,387.91 27.7K
09:45 9,385.22 9,385.22 9,384.75 9,384.86 30.3K
09:46 9,384.44 9,384.44 9,383.27 9,383.44 41.9K
09:47 9,382.62 9,383.47 9,382.62 9,383.33 6.2K
09:48 9,383.72 9,383.72 9,382.01 9,382.38 7.4K
09:49 9,381.34 9,381.70 9,381.18 9,381.18 10.1K
09:50 9,381.18 9,381.56 9,376.34 9,376.34 6.9K
09:51 9,376.70 9,377.11 9,376.44 9,377.11 11.3K
09:52 9,376.98 9,377.39 9,376.81 9,376.81 5.6K
09:53 9,376.97 9,381.22 9,376.97 9,381.22 12.4K
09:54 9,381.84 9,382.21 9,380.75 9,382.21 8.9K
09:55 9,381.87 9,382.89 9,381.87 9,382.89 4.5K
09:56 9,382.34 9,382.96 9,382.34 9,382.70 15.5K
09:57 9,385.86 9,390.08 9,385.86 9,390.08 14.9K
09:58 9,390.08 9,393.98 9,390.08 9,393.98 8.6K
09:59 9,394.37 9,394.37 9,392.63 9,392.87 5.4K
10:00 9,392.07 9,392.45 9,392.07 9,392.45 13.2K
10:01 9,392.34 9,393.52 9,391.98 9,392.47 7.8K
10:02 9,392.79 9,392.79 9,388.46 9,388.46 20.6K
10:03 9,388.33 9,388.33 9,386.24 9,386.24 10.8K
10:04 9,383.77 9,383.77 9,374.14 9,374.14 32.0K
10:05 9,372.97 9,373.25 9,371.88 9,371.88 31.4K
10:06 9,371.88 9,377.20 9,371.88 9,377.20 11.3K
10:07 9,378.01 9,378.01 9,374.22 9,374.22 18.9K
10:08 9,373.27 9,373.27 9,369.04 9,369.16 123.6K
10:09 9,371.20 9,373.03 9,371.20 9,373.03 16.7K
10:10 9,374.18 9,374.50 9,374.18 9,374.50 6.2K
10:11 9,374.99 9,379.06 9,374.74 9,379.06 2.0K
10:12 9,378.93 9,379.30 9,378.93 9,378.96 4.2K
10:13 9,380.31 9,384.31 9,380.31 9,384.31 11.2K
10:14 9,381.95 9,381.95 9,378.71 9,379.19 50.7K
10:15 9,378.96 9,378.96 9,378.45 9,378.78 9.5K
10:16 9,378.44 9,378.44 9,377.54 9,377.54 8.1K
10:17 9,377.03 9,380.00 9,377.03 9,380.00 12.8K
10:18 9,381.06 9,384.46 9,381.06 9,384.46 10.9K
10:19 9,384.42 9,384.42 9,384.28 9,384.28 27.9K
10:20 9,384.40 9,385.40 9,384.40 9,385.23 6.6K
10:21 9,384.17 9,384.17 9,381.35 9,381.35 28.3K
10:22 9,380.62 9,381.00 9,380.22 9,381.00 11.2K
10:23 9,381.00 9,381.16 9,379.47 9,379.89 3.5K
10:24 9,379.70 9,380.07 9,379.70 9,379.98 8.3K
10:25 9,380.12 9,380.64 9,379.84 9,380.44 2.9K
10:26 9,385.41 9,388.03 9,385.41 9,388.03 8.2K
10:27 9,388.66 9,389.82 9,388.66 9,389.82 16.2K
10:28 9,389.79 9,389.79 9,383.80 9,383.80 12.5K
10:29 9,377.89 9,378.28 9,377.89 9,377.95 10.4K
10:30 9,377.95 9,379.71 9,377.86 9,377.86 5.4K
10:31 9,378.20 9,378.20 9,376.50 9,376.88 3.1K
10:32 9,376.88 9,378.16 9,376.88 9,378.16 26.7K
10:33 9,375.19 9,375.36 9,375.19 9,375.36 5.4K
10:34 9,375.53 9,378.17 9,375.53 9,378.17 5.3K
10:35 9,378.17 9,378.17 9,375.83 9,376.04 13.4K
10:36 9,376.04 9,378.86 9,376.04 9,377.48 10.2K
10:37 9,377.48 9,378.98 9,376.94 9,376.94 18.6K
10:38 9,376.85 9,376.85 9,372.16 9,372.16 26.1K
10:39 9,372.04 9,372.92 9,370.42 9,370.42 11.3K
10:40 9,370.87 9,371.60 9,370.48 9,371.60 6.5K
10:41 9,371.60 9,371.60 9,370.64 9,370.83 11.4K
10:42 9,371.02 9,372.76 9,371.02 9,372.69 4.2K
10:43 9,373.13 9,373.13 9,372.27 9,372.27 11.5K
10:44 9,371.73 9,372.69 9,371.73 9,372.69 3.7K
10:45 9,378.03 9,378.20 9,377.82 9,377.82 5.5K
10:46 9,378.22 9,380.81 9,378.22 9,380.80 17.0K
10:47 9,381.29 9,381.32 9,381.05 9,381.32 23.2K
10:48 9,381.32 9,381.32 9,380.19 9,380.74 6.5K
10:49 9,383.92 9,384.39 9,383.38 9,383.38 7.5K
10:50 9,383.29 9,386.12 9,383.29 9,386.12 11.9K
10:51 9,386.53 9,386.63 9,386.46 9,386.63 23.9K
10:52 9,386.48 9,389.54 9,386.48 9,389.54 13.3K
10:53 9,390.39 9,390.48 9,390.07 9,390.07 5.5K
10:54 9,389.35 9,389.84 9,389.23 9,389.84 2.2K
10:55 9,390.11 9,390.34 9,390.11 9,390.34 5.3K
10:56 9,390.34 9,391.00 9,390.34 9,391.00 1.9K
10:57 9,388.96 9,388.96 9,386.20 9,386.20 10.8K
10:58 9,385.93 9,385.93 9,385.48 9,385.48 1.5K
10:59 9,385.48 9,385.48 9,383.49 9,383.49 28.3K
11:00 9,383.49 9,383.49 9,382.66 9,382.75 2.3K
11:01 9,384.82 9,384.82 9,384.82 9,384.82 18.8K
11:02 9,384.82 9,386.84 9,384.71 9,384.71 3.6K
11:03 9,384.88 9,385.82 9,384.70 9,384.70 4.4K
11:04 9,385.01 9,385.01 9,384.36 9,384.36 15.7K
11:05 9,384.74 9,384.74 9,383.27 9,384.39 8.0K
11:06 9,384.39 9,384.39 9,382.71 9,382.71 3.4K
11:07 9,382.71 9,382.71 9,382.71 9,382.71 2.0K
11:08 9,382.71 9,383.32 9,382.71 9,383.32 6.8K
11:09 9,383.61 9,383.90 9,383.61 9,383.90 17.4K
11:10 9,384.27 9,384.27 9,384.27 9,384.27 0.4K
11:11 9,383.90 9,383.90 9,383.16 9,383.16 5.8K
11:12 9,383.16 9,383.16 9,383.03 9,383.03 0.3K
11:13 9,383.98 9,386.02 9,383.98 9,385.63 1.3K
11:14 9,385.34 9,385.49 9,385.34 9,385.49 1.1K
11:15 9,385.21 9,386.31 9,385.21 9,386.16 5.5K
11:16 9,386.16 9,386.16 9,385.28 9,385.46 1.3K
11:17 9,385.62 9,386.13 9,385.62 9,386.13 4.5K
11:18 9,386.40 9,386.78 9,381.63 9,381.63 1.7K
11:19 9,381.28 9,381.28 9,379.40 9,380.00 17.1K
11:20 9,380.14 9,381.11 9,380.14 9,381.09 3.7K
11:21 9,381.35 9,381.35 9,380.96 9,380.96 4.8K
11:22 9,380.96 9,380.96 9,380.96 9,380.96 1.2K
11:23 9,380.79 9,380.79 9,379.77 9,379.77 1.7K
11:24 9,380.29 9,380.29 9,380.12 9,380.12 3.1K
11:25 9,380.51 9,380.51 9,380.51 9,380.51 1.5K
11:26 9,380.51 9,380.51 9,379.51 9,379.71 1.6K
11:27 9,379.71 9,380.86 9,379.71 9,380.86 1.4K
11:28 9,380.86 9,380.86 9,380.07 9,380.07 3.9K
11:29 9,377.32 9,377.47 9,377.10 9,377.15 2.8K
11:30 9,377.06 9,380.00 9,376.90 9,380.00 2.7K
11:31 9,380.00 9,380.00 9,379.78 9,379.78 3.5K
11:32 9,379.78 9,379.78 9,377.57 9,377.57 5.2K
11:33 9,377.62 9,377.97 9,377.62 9,377.97 1.9K
11:34 9,377.97 9,378.07 9,377.97 9,378.07 11.1K
11:35 9,377.22 9,377.49 9,377.12 9,377.12 8.6K
11:36 9,377.12 9,378.02 9,377.12 9,377.93 9.4K
11:37 9,377.93 9,379.15 9,377.75 9,379.15 36.0K
11:38 9,378.92 9,378.92 9,378.16 9,378.16 5.0K
11:39 9,378.19 9,379.05 9,378.19 9,378.87 2.1K
11:40 9,378.86 9,380.61 9,378.86 9,380.26 10.4K
11:41 9,380.26 9,380.43 9,380.26 9,380.43 0.7K
11:42 9,380.43 9,382.11 9,380.43 9,380.43 1.2K
11:43 9,380.34 9,380.34 9,377.60 9,377.60 34.9K
11:44 9,376.43 9,377.16 9,376.42 9,377.16 10.3K
11:45 9,377.03 9,377.30 9,376.82 9,377.04 16.6K
11:46 9,376.75 9,376.75 9,375.97 9,375.97 4.8K
11:47 9,375.84 9,375.84 9,375.74 9,375.74 8.9K
11:48 9,375.74 9,376.02 9,375.74 9,375.78 2.9K
11:49 9,375.95 9,375.95 9,375.00 9,375.00 19.9K
11:50 9,375.17 9,375.17 9,372.23 9,373.09 48.6K
11:51 9,372.67 9,373.15 9,372.63 9,372.63 9.7K
11:52 9,372.73 9,372.73 9,371.99 9,372.16 3.9K
11:53 9,372.06 9,373.89 9,372.06 9,373.89 13.2K
11:54 9,373.89 9,378.33 9,373.89 9,378.33 4.1K
11:55 9,378.50 9,378.67 9,378.28 9,378.42 7.5K
11:56 9,378.62 9,379.16 9,378.62 9,379.16 9.1K
11:57 9,378.80 9,379.11 9,378.80 9,379.11 3.2K
11:58 9,379.11 9,381.12 9,379.11 9,381.12 12.7K
11:59 9,381.97 9,383.82 9,381.97 9,383.42 5.1K
12:00 9,383.80 9,384.87 9,383.80 9,384.44 9.3K
12:01 9,384.73 9,385.60 9,384.53 9,385.60 9.4K
12:02 9,385.60 9,385.87 9,385.21 9,385.21 1.7K
12:03 9,384.73 9,384.82 9,384.49 9,384.82 3.3K
12:04 9,384.94 9,384.94 9,384.36 9,384.36 17.9K
12:05 9,384.36 9,386.62 9,384.36 9,386.02 15.6K
12:06 9,386.70 9,386.70 9,386.56 9,386.56 13.8K
12:07 9,386.61 9,386.61 9,384.99 9,384.99 30.5K
12:08 9,385.16 9,386.53 9,385.16 9,386.37 6.7K
12:09 9,386.51 9,388.03 9,386.51 9,387.86 8.9K
12:10 9,387.68 9,388.45 9,387.68 9,388.45 5.6K
12:11 9,388.73 9,389.61 9,388.73 9,389.22 18.6K
12:12 9,389.22 9,391.25 9,389.22 9,391.25 2.5K
12:13 9,390.99 9,391.47 9,390.99 9,391.47 4.0K
12:14 9,391.20 9,393.57 9,391.20 9,393.57 7.6K
12:15 9,392.88 9,392.88 9,392.30 9,392.30 4.0K
12:16 9,392.50 9,392.67 9,392.28 9,392.28 4.8K
12:17 9,390.68 9,390.68 9,390.51 9,390.51 2.1K
12:18 9,390.58 9,390.81 9,390.44 9,390.64 2.8K
12:19 9,391.59 9,393.54 9,391.59 9,393.53 6.5K
12:20 9,394.09 9,394.09 9,393.11 9,393.11 2.0K
12:21 9,392.49 9,392.49 9,392.49 9,392.49 2.2K
12:22 9,392.49 9,392.49 9,391.82 9,391.99 3.1K
12:23 9,391.99 9,392.26 9,391.99 9,392.26 0.7K
12:24 9,395.35 9,395.35 9,394.03 9,394.17 11.3K
12:25 9,393.59 9,394.36 9,393.59 9,394.36 10.0K
12:26 9,395.43 9,396.41 9,395.43 9,396.41 6.4K
12:27 9,396.44 9,396.52 9,396.44 9,396.52 3.3K
12:28 9,399.63 9,399.86 9,399.44 9,399.44 10.5K
12:29 9,399.44 9,399.55 9,399.27 9,399.55 5.3K
12:30 9,400.02 9,400.19 9,398.81 9,398.81 5.5K
12:31 9,399.14 9,399.41 9,399.05 9,399.05 2.1K
12:32 9,399.42 9,399.42 9,398.91 9,398.91 1.3K
12:33 9,398.57 9,398.91 9,398.57 9,398.91 5.4K
12:34 9,398.91 9,399.36 9,398.91 9,399.36 0.3K
12:35 9,399.36 9,399.51 9,399.27 9,399.27 1.5K
12:36 9,399.44 9,404.30 9,399.27 9,404.30 3.0K
12:37 9,403.43 9,406.16 9,403.43 9,406.16 9.9K
12:38 9,406.30 9,406.30 9,405.36 9,405.36 1.4K
12:39 9,406.01 9,406.65 9,406.01 9,406.49 18.6K
12:40 9,406.82 9,406.82 9,406.21 9,406.21 20.4K
12:41 9,406.69 9,407.05 9,406.69 9,407.05 2.2K
12:42 9,407.63 9,409.10 9,407.46 9,409.10 12.4K
12:43 9,409.10 9,409.44 9,408.88 9,409.16 9.7K
12:44 9,409.02 9,409.02 9,408.43 9,408.90 3.0K
12:45 9,408.90 9,408.90 9,408.25 9,408.25 4.6K
12:46 9,408.20 9,408.20 9,407.84 9,407.84 4.6K
12:47 9,407.84 9,407.92 9,407.76 9,407.92 2.1K
12:48 9,407.92 9,408.01 9,407.86 9,407.86 0.9K
12:49 9,407.86 9,411.41 9,407.59 9,411.41 5.3K
12:50 9,411.41 9,412.20 9,411.09 9,412.20 5.2K
12:51 9,412.04 9,413.95 9,411.30 9,413.95 0.5K
12:52 9,411.58 9,412.90 9,411.58 9,412.58 5.0K
12:53 9,412.73 9,413.59 9,412.73 9,413.59 1.3K
12:54 9,413.28 9,415.07 9,413.28 9,415.07 3.3K
12:55 9,415.18 9,415.18 9,413.83 9,413.83 1.3K
12:56 9,414.17 9,414.21 9,413.85 9,413.85 2.3K
12:57 9,413.85 9,413.85 9,413.58 9,413.68 5.4K
12:58 9,414.53 9,416.05 9,414.43 9,416.05 8.7K
12:59 9,415.42 9,415.42 9,414.95 9,415.03 3.4K
13:00 9,415.03 9,418.29 9,414.38 9,418.29 5.0K
13:01 9,417.82 9,418.05 9,417.56 9,417.94 19.4K
13:02 9,419.52 9,420.17 9,419.52 9,420.17 2.3K
13:03 9,420.21 9,420.49 9,420.21 9,420.42 1.0K
13:04 9,419.10 9,419.10 9,418.83 9,418.94 2.6K
13:05 9,419.29 9,419.29 9,419.06 9,419.06 21.0K
13:06 9,418.81 9,418.81 9,418.24 9,418.24 10.5K
13:07 9,418.24 9,418.44 9,417.98 9,417.98 5.7K
13:08 9,417.98 9,417.98 9,417.20 9,417.20 9.5K
13:09 9,415.59 9,415.59 9,415.43 9,415.43 32.2K
13:10 9,415.24 9,415.24 9,414.90 9,414.90 5.0K
13:11 9,415.07 9,415.46 9,415.07 9,415.46 5.4K
13:12 9,415.46 9,415.64 9,415.46 9,415.64 0.4K
13:13 9,415.64 9,418.23 9,415.64 9,416.38 1.9K
13:14 9,416.38 9,416.38 9,416.23 9,416.23 2.5K
13:15 9,416.23 9,416.59 9,416.23 9,416.59 1.2K
13:16 9,416.59 9,418.32 9,416.59 9,418.32 6.1K
13:17 9,417.43 9,417.43 9,417.33 9,417.40 6.5K
13:18 9,417.40 9,417.40 9,417.01 9,417.01 1.3K
13:19 9,417.12 9,417.24 9,417.07 9,417.07 1.5K
13:20 9,417.07 9,417.07 9,415.41 9,415.68 3.1K
13:21 9,415.54 9,415.54 9,414.94 9,415.46 2.6K
13:22 9,415.46 9,416.80 9,415.29 9,416.80 5.4K
13:23 9,416.33 9,417.69 9,416.33 9,417.69 8.3K
13:24 9,417.56 9,417.75 9,417.41 9,417.75 5.2K
13:25 9,418.26 9,419.86 9,418.26 9,419.86 18.1K
13:26 9,419.86 9,420.08 9,419.86 9,419.95 2.8K
13:27 9,419.95 9,421.78 9,419.95 9,421.78 4.1K
13:28 9,421.78 9,424.53 9,421.78 9,424.53 4.5K
13:29 9,423.99 9,423.99 9,423.54 9,423.71 27.4K
13:30 9,423.92 9,423.92 9,422.07 9,422.71 6.5K
13:31 9,422.71 9,423.26 9,422.60 9,422.60 2.3K
13:32 9,422.27 9,422.27 9,421.88 9,422.05 1.5K
13:33 9,421.89 9,422.42 9,421.89 9,422.42 3.7K
13:34 9,422.42 9,422.61 9,422.42 9,422.61 0.5K
13:35 9,422.08 9,422.17 9,421.69 9,421.69 2.5K
13:36 9,421.48 9,421.75 9,421.39 9,421.39 6.8K
13:37 9,421.39 9,421.39 9,421.22 9,421.22 1.0K
13:38 9,421.22 9,421.61 9,420.63 9,421.61 15.1K
13:39 9,422.16 9,422.59 9,421.98 9,422.14 3.4K
13:40 9,422.99 9,422.99 9,422.44 9,422.86 2.1K
13:41 9,422.77 9,422.77 9,421.37 9,421.37 2.1K
13:42 9,421.68 9,421.68 9,421.68 9,421.68 2.6K
13:43 9,421.46 9,421.46 9,419.71 9,420.21 6.1K
13:44 9,420.21 9,421.19 9,419.88 9,421.19 6.5K
13:45 9,422.70 9,424.29 9,422.70 9,424.29 9.1K
13:46 9,424.42 9,426.64 9,424.42 9,425.67 7.0K
13:47 9,427.66 9,428.66 9,427.66 9,428.66 5.0K
13:48 9,428.66 9,428.66 9,428.35 9,428.49 15.7K
13:49 9,428.59 9,428.90 9,428.55 9,428.55 30.4K
13:50 9,428.21 9,428.21 9,427.65 9,427.82 3.8K
13:51 9,427.25 9,427.35 9,426.42 9,426.42 3.3K
13:52 9,426.25 9,426.38 9,426.10 9,426.10 7.6K
13:53 9,426.24 9,427.60 9,425.42 9,427.60 5.5K
13:54 9,427.47 9,427.47 9,426.50 9,426.50 4.6K
13:55 9,426.19 9,426.66 9,426.19 9,426.66 6.9K
13:56 9,426.28 9,427.03 9,426.28 9,426.81 1.1K
13:57 9,426.48 9,429.33 9,426.48 9,429.33 10.9K
13:58 9,430.37 9,430.54 9,430.27 9,430.54 15.4K
13:59 9,430.54 9,430.86 9,430.54 9,430.86 2.6K
14:00 9,431.31 9,431.90 9,431.31 9,431.90 2.3K
14:01 9,432.57 9,432.74 9,432.57 9,432.74 4.0K
14:02 9,432.82 9,433.23 9,432.82 9,433.09 11.8K
14:03 9,433.56 9,434.47 9,433.56 9,434.47 5.1K
14:04 9,434.47 9,434.47 9,434.22 9,434.22 13.2K
14:05 9,434.74 9,437.31 9,434.74 9,437.31 18.8K
14:06 9,436.25 9,436.25 9,435.84 9,435.84 10.8K
14:07 9,436.12 9,436.12 9,435.74 9,435.74 29.0K
14:08 9,436.90 9,437.00 9,436.58 9,436.58 92.4K
14:09 9,436.58 9,436.80 9,436.35 9,436.80 9.1K
14:10 9,436.80 9,438.57 9,436.80 9,438.15 6.2K
14:11 9,438.31 9,438.31 9,436.79 9,436.79 14.6K
14:12 9,436.96 9,438.04 9,436.96 9,438.04 6.3K
14:13 9,438.21 9,438.21 9,436.74 9,436.74 28.2K
14:14 9,436.84 9,436.84 9,436.65 9,436.76 2.5K
14:15 9,436.37 9,438.73 9,436.37 9,438.55 3.0K
14:16 9,438.69 9,438.69 9,437.55 9,437.68 49.2K
14:17 9,437.68 9,437.85 9,437.68 9,437.85 1.3K
14:18 9,437.25 9,439.74 9,437.25 9,439.74 2.0K
14:19 9,440.24 9,440.24 9,438.52 9,438.52 42.7K
14:20 9,438.87 9,438.96 9,436.87 9,437.27 4.6K
14:21 9,436.73 9,437.08 9,436.73 9,437.08 26.3K
14:22 9,436.97 9,438.34 9,436.07 9,438.34 7.1K
14:23 9,438.58 9,438.58 9,438.16 9,438.16 10.3K
14:24 9,437.99 9,438.10 9,437.93 9,437.93 2.0K
14:25 9,437.93 9,438.79 9,437.93 9,438.79 3.6K
14:26 9,439.09 9,439.09 9,438.21 9,438.21 1.4K
14:27 9,438.55 9,438.64 9,438.55 9,438.64 1.9K
14:28 9,438.64 9,438.94 9,438.64 9,438.94 17.9K
14:29 9,440.29 9,440.84 9,440.07 9,440.07 5.4K
14:30 9,440.98 9,441.21 9,440.24 9,440.30 15.0K
14:31 9,439.11 9,439.88 9,439.11 9,439.88 4.1K
14:32 9,439.88 9,441.00 9,439.88 9,441.00 5.9K
14:33 9,440.73 9,441.29 9,440.73 9,441.29 1.0K
14:34 9,441.52 9,441.68 9,441.52 9,441.68 5.2K
14:35 9,441.32 9,441.49 9,441.26 9,441.26 1.6K
14:36 9,441.08 9,443.13 9,440.95 9,443.13 4.7K
14:37 9,443.13 9,443.13 9,441.76 9,441.76 5.3K
14:38 9,443.94 9,444.52 9,443.94 9,444.52 7.2K
14:39 9,444.52 9,444.52 9,444.33 9,444.42 7.1K
14:40 9,444.42 9,445.46 9,444.42 9,445.46 8.1K
14:41 9,445.46 9,445.46 9,444.75 9,444.75 1.8K
14:42 9,444.75 9,444.75 9,441.48 9,441.48 5.1K
14:43 9,441.48 9,441.48 9,440.73 9,440.73 6.4K
14:44 9,440.55 9,440.55 9,440.19 9,440.19 4.9K
14:45 9,440.39 9,441.07 9,440.25 9,441.07 8.2K
14:46 9,441.07 9,441.07 9,441.07 9,441.07 0.9K
14:47 9,441.27 9,442.08 9,441.27 9,441.97 4.8K
14:48 9,441.97 9,442.14 9,441.88 9,442.02 3.1K
14:49 9,442.02 9,442.22 9,441.97 9,442.22 2.2K
14:50 9,441.39 9,442.09 9,441.39 9,442.09 3.7K
14:51 9,442.47 9,442.47 9,442.41 9,442.41 7.1K
14:52 9,441.15 9,441.61 9,441.15 9,441.27 5.4K
14:53 9,441.22 9,441.25 9,441.22 9,441.25 4.4K
14:54 9,441.25 9,441.48 9,440.66 9,441.48 2.3K
14:55 9,441.62 9,443.31 9,441.62 9,443.31 6.7K
14:56 9,443.52 9,444.31 9,443.52 9,444.31 4.0K
14:57 9,444.31 9,444.31 9,444.01 9,444.17 3.4K
14:58 9,444.00 9,444.39 9,444.00 9,444.39 2.0K
14:59 9,444.56 9,444.73 9,443.85 9,444.32 7.8K
15:00 9,442.06 9,443.77 9,442.06 9,443.22 19.4K
15:01 9,443.28 9,444.32 9,440.65 9,440.65 7.6K
15:02 9,440.60 9,440.60 9,439.43 9,439.43 5.3K
15:03 9,439.82 9,442.49 9,439.82 9,442.49 7.1K
15:04 9,442.10 9,442.10 9,440.31 9,440.31 3.0K
15:05 9,440.31 9,443.47 9,440.31 9,443.47 10.1K
15:06 9,443.47 9,443.65 9,443.05 9,443.05 0.7K
15:07 9,443.25 9,443.42 9,442.88 9,443.42 2.3K
15:08 9,443.42 9,445.71 9,443.42 9,445.71 2.3K
15:09 9,444.76 9,445.63 9,444.76 9,445.27 105.3K
15:10 9,444.26 9,444.26 9,443.63 9,443.63 9.3K
15:11 9,443.63 9,443.63 9,442.77 9,443.26 6.3K
15:12 9,443.26 9,443.65 9,443.23 9,443.23 2.6K
15:13 9,439.53 9,441.78 9,439.53 9,441.78 3.7K
15:14 9,441.42 9,442.20 9,440.96 9,442.20 27.9K
15:15 9,441.99 9,441.99 9,441.39 9,441.39 71.0K
15:16 9,441.05 9,441.15 9,440.43 9,440.75 38.0K
15:17 9,441.00 9,441.00 9,440.19 9,440.37 3.4K
15:18 9,440.37 9,440.37 9,438.08 9,438.32 3.4K
15:19 9,437.87 9,438.26 9,437.70 9,437.70 4.7K
15:20 9,437.98 9,439.99 9,437.98 9,439.99 4.5K
15:21 9,440.14 9,440.38 9,440.04 9,440.23 6.0K
15:22 9,440.12 9,440.25 9,439.79 9,439.97 1.8K
15:23 9,439.90 9,440.18 9,439.90 9,440.18 8.0K
15:24 9,439.49 9,439.49 9,439.18 9,439.18 1.6K
15:25 9,439.18 9,439.18 9,438.39 9,438.56 3.0K
15:26 9,439.04 9,439.60 9,439.04 9,439.60 7.1K
15:27 9,439.60 9,440.15 9,439.60 9,440.06 5.5K
15:28 9,440.45 9,440.45 9,439.61 9,440.36 18.1K
15:29 9,440.28 9,440.69 9,440.23 9,440.23 4.0K
15:30 9,439.81 9,440.71 9,439.81 9,440.44 6.7K
15:31 9,442.45 9,442.79 9,442.00 9,442.00 16.6K
15:32 9,442.00 9,442.00 9,441.55 9,442.00 52.2K
15:33 9,441.94 9,441.94 9,441.01 9,441.01 7.2K
15:34 9,438.91 9,439.05 9,438.64 9,438.64 23.8K
15:35 9,438.50 9,438.99 9,438.24 9,438.99 4.8K
15:36 9,438.96 9,440.25 9,438.74 9,438.74 4.3K
15:37 9,438.05 9,438.58 9,438.05 9,438.31 20.4K
15:38 9,439.03 9,439.20 9,438.29 9,438.29 6.4K
15:39 9,438.32 9,438.32 9,437.72 9,437.82 17.7K
15:40 9,437.29 9,438.49 9,437.29 9,438.49 5.7K
15:41 9,438.41 9,438.41 9,437.67 9,437.71 7.5K
15:42 9,438.91 9,439.26 9,438.91 9,439.12 3.8K
15:43 9,439.28 9,439.33 9,438.68 9,438.68 21.5K
15:44 9,438.54 9,438.54 9,437.50 9,437.85 5.5K
15:45 9,437.67 9,438.60 9,437.67 9,438.60 13.6K
15:46 9,438.54 9,442.30 9,438.54 9,442.30 18.4K
15:47 9,441.90 9,442.77 9,441.86 9,442.77 20.6K
15:48 9,442.77 9,443.71 9,442.77 9,443.71 14.5K
15:49 9,444.24 9,444.24 9,442.88 9,442.88 15.8K
15:50 9,441.87 9,442.01 9,440.92 9,440.92 46.7K
15:51 9,442.16 9,442.44 9,441.03 9,442.44 19.9K
15:52 9,442.06 9,442.08 9,440.76 9,440.76 21.7K
15:53 9,440.61 9,440.61 9,439.62 9,439.62 21.2K
15:54 9,439.84 9,440.17 9,438.79 9,439.08 34.5K
15:55 9,438.53 9,441.29 9,438.53 9,440.91 39.1K
15:56 9,440.31 9,443.55 9,439.27 9,439.27 232.3K
15:57 9,441.55 9,443.48 9,439.94 9,439.94 52.5K
15:58 9,440.12 9,441.26 9,437.24 9,437.24 136.1K
15:59 9,436.12 9,438.21 9,435.71 9,438.21 131.9K
16:00 9,437.09 9,440.23 9,437.09 9,440.23 738.6K
16:01 9,440.23 9,440.23 9,440.23 9,440.23 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし