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 9,519.15 9,529.94 9,517.85 9,517.85 119.7K
09:31 9,517.85 9,527.82 9,517.85 9,525.99 28.8K
09:32 9,526.94 9,531.00 9,526.94 9,529.68 18.2K
09:33 9,531.32 9,533.86 9,531.32 9,533.86 17.3K
09:34 9,535.21 9,539.19 9,535.21 9,539.19 11.8K
09:35 9,540.78 9,540.78 9,536.64 9,536.64 13.8K
09:36 9,536.91 9,537.06 9,536.91 9,537.06 19.3K
09:37 9,536.32 9,538.98 9,536.32 9,538.98 10.8K
09:38 9,538.63 9,538.93 9,538.55 9,538.55 7.9K
09:39 9,538.36 9,538.70 9,536.89 9,536.89 12.2K
09:40 9,535.40 9,536.16 9,527.91 9,527.91 6.2K
09:41 9,528.61 9,531.07 9,528.61 9,529.21 15.2K
09:42 9,529.07 9,531.83 9,529.07 9,531.83 13.7K
09:43 9,536.26 9,538.66 9,536.26 9,538.23 25.9K
09:44 9,538.54 9,538.54 9,536.95 9,536.95 7.4K
09:45 9,538.75 9,544.33 9,538.75 9,544.33 54.0K
09:46 9,544.49 9,544.49 9,544.08 9,544.08 5.5K
09:47 9,544.20 9,544.20 9,540.93 9,540.93 4.9K
09:48 9,542.14 9,542.14 9,539.30 9,539.30 12.8K
09:49 9,539.30 9,539.72 9,538.94 9,539.05 10.7K
09:50 9,539.05 9,539.05 9,534.93 9,535.26 9.1K
09:51 9,531.81 9,531.81 9,525.40 9,525.69 10.4K
09:52 9,524.70 9,524.70 9,521.71 9,521.71 13.1K
09:53 9,522.00 9,524.71 9,522.00 9,524.08 8.1K
09:54 9,524.23 9,531.11 9,524.23 9,531.11 7.2K
09:55 9,531.67 9,532.13 9,531.25 9,531.25 3.7K
09:56 9,529.91 9,529.91 9,528.59 9,528.59 16.0K
09:57 9,528.06 9,528.06 9,521.75 9,521.75 16.1K
09:58 9,519.70 9,520.82 9,519.55 9,520.82 6.7K
09:59 9,520.80 9,520.80 9,519.88 9,519.88 45.4K
10:00 9,520.27 9,520.27 9,517.70 9,518.67 7.3K
10:01 9,519.48 9,519.76 9,519.48 9,519.76 12.8K
10:02 9,519.21 9,519.21 9,518.78 9,518.78 1.3K
10:03 9,520.17 9,520.59 9,520.17 9,520.52 4.4K
10:04 9,520.35 9,527.74 9,520.35 9,527.74 16.6K
10:05 9,528.75 9,529.61 9,528.75 9,529.61 11.4K
10:06 9,530.69 9,530.69 9,530.39 9,530.55 5.8K
10:07 9,529.81 9,529.81 9,528.61 9,529.25 12.9K
10:08 9,528.96 9,529.98 9,528.96 9,529.98 2.7K
10:09 9,530.40 9,532.72 9,530.40 9,532.72 4.3K
10:10 9,532.72 9,533.98 9,532.72 9,533.98 6.1K
10:11 9,532.68 9,534.55 9,532.34 9,534.55 7.6K
10:12 9,534.25 9,536.02 9,534.25 9,536.02 13.2K
10:13 9,535.14 9,535.14 9,534.54 9,534.54 6.7K
10:14 9,532.98 9,532.98 9,528.90 9,528.90 41.7K
10:15 9,528.35 9,528.52 9,528.05 9,528.10 12.7K
10:16 9,526.86 9,526.86 9,524.38 9,524.38 16.3K
10:17 9,523.46 9,523.77 9,522.32 9,523.77 64.7K
10:18 9,523.77 9,523.77 9,523.30 9,523.30 2.2K
10:19 9,524.58 9,525.05 9,524.29 9,525.05 4.5K
10:20 9,524.89 9,524.89 9,524.31 9,524.73 4.0K
10:21 9,524.73 9,524.73 9,519.51 9,519.51 91.4K
10:22 9,518.58 9,519.19 9,518.58 9,519.04 4.4K
10:23 9,518.39 9,518.95 9,514.75 9,514.85 56.0K
10:24 9,511.45 9,511.45 9,509.85 9,509.85 29.8K
10:25 9,509.76 9,509.76 9,509.58 9,509.61 2.2K
10:26 9,508.30 9,508.65 9,507.34 9,507.34 2.6K
10:27 9,505.28 9,505.28 9,504.75 9,504.75 4.8K
10:28 9,505.12 9,505.12 9,499.10 9,499.10 2.8K
10:29 9,497.81 9,497.97 9,497.30 9,497.97 4.6K
10:30 9,497.52 9,498.02 9,497.10 9,498.02 4.8K
10:31 9,498.02 9,499.11 9,498.02 9,499.11 3.2K
10:32 9,498.75 9,499.94 9,498.75 9,499.94 4.1K
10:33 9,499.00 9,499.00 9,498.82 9,498.82 1.1K
10:34 9,498.82 9,498.82 9,498.18 9,498.50 2.0K
10:35 9,498.68 9,501.86 9,498.68 9,501.86 3.7K
10:36 9,501.86 9,505.25 9,501.58 9,505.25 67.7K
10:37 9,505.56 9,505.98 9,505.43 9,505.98 3.9K
10:38 9,506.33 9,509.80 9,506.33 9,509.80 3.0K
10:39 9,511.70 9,512.15 9,511.70 9,512.15 14.8K
10:40 9,512.19 9,512.46 9,511.85 9,512.46 9.4K
10:41 9,512.46 9,514.56 9,512.46 9,514.56 7.4K
10:42 9,515.03 9,515.03 9,514.67 9,514.67 2.8K
10:43 9,514.68 9,514.68 9,514.68 9,514.68 2.2K
10:44 9,514.51 9,515.28 9,514.48 9,515.28 2.4K
10:45 9,516.26 9,516.55 9,515.85 9,516.55 11.1K
10:46 9,516.71 9,520.55 9,516.71 9,519.35 20.1K
10:47 9,520.51 9,521.08 9,520.41 9,521.08 9.3K
10:48 9,522.01 9,525.45 9,522.01 9,525.45 7.1K
10:49 9,525.37 9,525.46 9,524.95 9,524.95 3.5K
10:50 9,524.95 9,524.95 9,523.60 9,523.60 5.7K
10:51 9,522.98 9,523.88 9,522.98 9,523.76 5.0K
10:52 9,523.85 9,525.96 9,523.85 9,525.96 17.9K
10:53 9,524.95 9,525.17 9,524.95 9,525.17 14.9K
10:54 9,527.77 9,527.77 9,527.02 9,527.09 10.2K
10:55 9,528.04 9,531.79 9,528.04 9,531.71 19.1K
10:56 9,531.35 9,532.70 9,531.35 9,532.70 7.4K
10:57 9,531.75 9,531.80 9,530.84 9,530.84 4.0K
10:58 9,530.68 9,531.10 9,530.68 9,531.10 2.8K
10:59 9,530.91 9,530.91 9,530.33 9,530.54 6.1K
11:00 9,530.54 9,530.54 9,528.12 9,528.12 6.8K
11:01 9,528.12 9,528.50 9,528.12 9,528.49 2.7K
11:02 9,528.49 9,528.49 9,528.06 9,528.06 1.8K
11:03 9,528.36 9,530.28 9,528.36 9,530.28 6.3K
11:04 9,530.20 9,530.39 9,530.12 9,530.24 2.8K
11:05 9,530.05 9,530.05 9,529.33 9,529.33 9.0K
11:06 9,530.19 9,530.55 9,530.19 9,530.23 11.8K
11:07 9,530.10 9,530.10 9,522.08 9,522.19 16.6K
11:08 9,521.34 9,521.34 9,517.76 9,518.18 5.7K
11:09 9,517.94 9,517.94 9,517.42 9,517.42 6.0K
11:10 9,517.76 9,517.86 9,517.46 9,517.86 8.4K
11:11 9,518.07 9,518.07 9,515.61 9,515.61 3.9K
11:12 9,515.21 9,515.63 9,512.19 9,512.19 48.9K
11:13 9,508.34 9,508.66 9,508.14 9,508.66 27.6K
11:14 9,507.66 9,507.83 9,506.94 9,506.94 3.9K
11:15 9,506.94 9,506.94 9,506.94 9,506.94 0.4K
11:16 9,506.94 9,506.94 9,506.53 9,506.85 3.6K
11:17 9,506.85 9,508.40 9,506.85 9,508.40 1.8K
11:18 9,508.57 9,508.76 9,508.57 9,508.76 5.6K
11:19 9,508.61 9,509.45 9,508.61 9,508.66 3.7K
11:20 9,508.35 9,508.46 9,507.73 9,508.12 4.9K
11:21 9,508.12 9,508.86 9,508.12 9,508.48 2.0K
11:22 9,508.58 9,508.58 9,507.94 9,508.10 29.2K
11:23 9,507.14 9,507.67 9,507.14 9,507.16 3.2K
11:24 9,506.78 9,507.06 9,505.70 9,507.06 13.1K
11:25 9,507.48 9,509.10 9,507.48 9,509.10 10.0K
11:26 9,508.47 9,508.84 9,508.47 9,508.84 24.5K
11:27 9,509.68 9,509.94 9,509.68 9,509.94 2.6K
11:28 9,510.42 9,512.12 9,510.42 9,512.12 2.9K
11:29 9,514.91 9,516.31 9,514.91 9,516.31 17.3K
11:30 9,515.69 9,517.58 9,515.69 9,515.75 3.0K
11:31 9,516.00 9,516.88 9,516.00 9,516.88 2.5K
11:32 9,516.88 9,518.13 9,516.88 9,518.13 5.3K
11:33 9,517.64 9,517.64 9,515.04 9,515.04 9.9K
11:34 9,514.47 9,515.96 9,514.47 9,515.17 11.4K
11:35 9,514.90 9,517.34 9,513.80 9,516.51 3.1K
11:36 9,516.21 9,517.33 9,516.21 9,516.40 15.5K
11:37 9,516.40 9,516.40 9,513.14 9,513.14 7.9K
11:38 9,512.18 9,512.18 9,506.24 9,506.24 52.4K
11:39 9,506.24 9,506.24 9,504.53 9,504.53 6.2K
11:40 9,504.53 9,504.53 9,500.28 9,501.89 23.0K
11:41 9,502.81 9,502.81 9,502.17 9,502.79 13.5K
11:42 9,502.65 9,503.35 9,502.65 9,503.35 16.1K
11:43 9,503.81 9,505.30 9,503.71 9,505.30 14.7K
11:44 9,505.17 9,507.42 9,505.17 9,507.42 12.5K
11:45 9,508.29 9,509.04 9,508.29 9,508.62 1.1K
11:46 9,509.06 9,510.25 9,509.06 9,510.21 13.0K
11:47 9,510.21 9,510.89 9,510.21 9,510.57 2.7K
11:48 9,510.57 9,510.57 9,510.51 9,510.51 3.4K
11:49 9,510.51 9,510.51 9,510.09 9,510.09 1.7K
11:50 9,510.09 9,510.09 9,507.95 9,507.95 21.9K
11:51 9,507.21 9,509.14 9,507.21 9,508.36 9.0K
11:52 9,506.42 9,506.42 9,505.95 9,505.95 3.4K
11:53 9,505.19 9,507.16 9,505.19 9,507.16 4.1K
11:54 9,506.78 9,507.96 9,506.78 9,507.96 3.9K
11:55 9,507.70 9,508.17 9,507.10 9,508.17 51.2K
11:56 9,508.67 9,508.90 9,508.00 9,508.00 40.7K
11:57 9,508.00 9,508.00 9,504.26 9,504.26 13.4K
11:58 9,504.63 9,506.21 9,504.42 9,506.21 25.8K
11:59 9,506.21 9,506.21 9,505.22 9,505.22 9.1K
12:00 9,505.06 9,505.06 9,504.23 9,504.31 5.4K
12:01 9,504.12 9,504.50 9,504.12 9,504.17 3.5K
12:02 9,504.17 9,504.17 9,504.17 9,504.17 1.4K
12:03 9,505.97 9,505.97 9,505.46 9,505.46 7.8K
12:04 9,504.34 9,504.34 9,500.89 9,500.89 13.7K
12:05 9,500.89 9,500.89 9,500.35 9,500.35 7.2K
12:06 9,500.35 9,500.35 9,497.80 9,497.98 5.1K
12:07 9,497.98 9,498.45 9,497.80 9,498.45 13.7K
12:08 9,498.82 9,498.82 9,497.99 9,497.99 2.5K
12:09 9,498.44 9,498.80 9,498.44 9,498.80 3.3K
12:10 9,499.38 9,499.87 9,499.38 9,499.87 4.2K
12:11 9,499.23 9,499.57 9,499.23 9,499.30 1.8K
12:12 9,499.30 9,499.57 9,499.17 9,499.17 1.3K
12:13 9,499.14 9,499.14 9,497.44 9,497.44 6.1K
12:14 9,496.91 9,497.97 9,496.70 9,497.97 10.6K
12:15 9,497.12 9,498.05 9,497.12 9,498.05 8.4K
12:16 9,498.05 9,498.74 9,498.05 9,498.74 5.4K
12:17 9,498.66 9,499.68 9,498.66 9,499.68 7.4K
12:18 9,499.68 9,501.45 9,499.49 9,499.49 16.3K
12:19 9,499.88 9,499.88 9,499.34 9,499.34 6.5K
12:20 9,500.40 9,500.67 9,500.09 9,500.67 5.3K
12:21 9,500.67 9,501.22 9,500.67 9,501.02 2.9K
12:22 9,501.02 9,501.02 9,500.25 9,500.97 1.5K
12:23 9,500.83 9,502.43 9,500.83 9,502.43 10.7K
12:24 9,502.65 9,503.06 9,502.65 9,502.95 9.0K
12:25 9,502.95 9,502.95 9,501.75 9,501.75 3.7K
12:26 9,501.39 9,501.91 9,501.39 9,501.91 2.2K
12:27 9,501.51 9,501.73 9,501.39 9,501.39 9.3K
12:28 9,501.65 9,501.82 9,500.52 9,500.52 3.8K
12:29 9,500.52 9,500.79 9,500.23 9,500.23 2.9K
12:30 9,499.73 9,499.76 9,498.82 9,498.82 24.7K
12:31 9,498.74 9,498.90 9,497.53 9,497.53 2.4K
12:32 9,497.53 9,498.27 9,497.53 9,498.14 2.8K
12:33 9,498.14 9,498.14 9,498.03 9,498.12 1.9K
12:34 9,498.12 9,498.12 9,497.55 9,497.55 0.5K
12:35 9,498.33 9,498.33 9,496.68 9,497.06 31.6K
12:36 9,497.06 9,499.24 9,497.06 9,498.00 3.3K
12:37 9,498.19 9,498.28 9,497.91 9,498.28 4.5K
12:38 9,499.00 9,499.63 9,498.83 9,499.63 12.4K
12:39 9,499.90 9,499.90 9,498.33 9,498.33 3.2K
12:40 9,498.54 9,498.66 9,498.11 9,498.57 5.5K
12:41 9,498.54 9,498.54 9,498.25 9,498.25 3.4K
12:42 9,498.04 9,498.04 9,497.82 9,497.82 3.4K
12:43 9,497.41 9,497.63 9,497.41 9,497.42 7.1K
12:44 9,498.86 9,498.86 9,497.26 9,497.57 8.8K
12:45 9,496.92 9,497.80 9,496.87 9,497.25 1.8K
12:46 9,497.03 9,497.03 9,493.31 9,493.31 23.6K
12:47 9,492.32 9,492.32 9,491.68 9,491.68 16.8K
12:48 9,492.48 9,492.71 9,491.83 9,492.20 9.0K
12:49 9,493.22 9,493.55 9,493.17 9,493.55 5.9K
12:50 9,493.82 9,496.46 9,492.09 9,492.33 20.6K
12:51 9,492.33 9,492.33 9,491.59 9,491.59 3.9K
12:52 9,491.59 9,491.74 9,490.35 9,490.35 4.8K
12:53 9,490.96 9,492.28 9,490.96 9,492.28 4.2K
12:54 9,492.28 9,492.82 9,492.28 9,492.65 3.5K
12:55 9,493.30 9,493.30 9,492.71 9,493.02 2.8K
12:56 9,493.33 9,494.39 9,493.33 9,494.39 14.3K
12:57 9,494.11 9,494.11 9,493.99 9,493.99 3.4K
12:58 9,493.63 9,494.12 9,493.26 9,493.53 10.3K
12:59 9,493.53 9,493.91 9,492.60 9,492.60 18.0K
13:00 9,492.51 9,492.51 9,491.76 9,491.76 6.7K
13:01 9,494.28 9,497.54 9,494.28 9,497.54 20.8K
13:02 9,497.54 9,497.54 9,493.70 9,493.70 7.2K
13:03 9,494.08 9,494.08 9,492.19 9,492.47 3.8K
13:04 9,492.85 9,492.87 9,492.08 9,492.08 2.1K
13:05 9,492.08 9,492.39 9,490.77 9,490.77 5.6K
13:06 9,490.48 9,490.86 9,490.48 9,490.86 2.5K
13:07 9,490.81 9,490.81 9,490.01 9,490.34 5.4K
13:08 9,490.24 9,490.62 9,489.89 9,489.89 12.5K
13:09 9,489.52 9,489.52 9,487.86 9,488.02 14.9K
13:10 9,487.81 9,487.81 9,486.81 9,486.81 2.9K
13:11 9,486.16 9,487.56 9,485.83 9,487.56 4.1K
13:12 9,486.96 9,486.96 9,486.27 9,486.27 9.6K
13:13 9,486.49 9,486.49 9,485.36 9,485.36 3.5K
13:14 9,485.26 9,485.26 9,484.69 9,484.83 13.6K
13:15 9,484.69 9,485.10 9,484.69 9,485.10 8.2K
13:16 9,484.81 9,484.81 9,483.67 9,483.98 12.7K
13:17 9,483.98 9,484.23 9,483.77 9,484.06 13.8K
13:18 9,483.89 9,483.89 9,482.45 9,482.45 0.9K
13:19 9,482.45 9,483.68 9,482.45 9,483.68 4.4K
13:20 9,483.68 9,486.05 9,483.68 9,485.71 6.2K
13:21 9,485.88 9,485.93 9,485.88 9,485.93 1.9K
13:22 9,484.97 9,485.69 9,484.97 9,485.62 9.6K
13:23 9,485.79 9,487.60 9,485.79 9,487.60 2.5K
13:24 9,487.42 9,487.86 9,487.42 9,487.54 2.9K
13:25 9,487.92 9,487.92 9,486.02 9,486.02 5.4K
13:26 9,486.44 9,486.91 9,486.44 9,486.73 8.4K
13:27 9,486.66 9,486.96 9,486.38 9,486.38 6.1K
13:28 9,486.13 9,486.70 9,485.65 9,486.70 27.8K
13:29 9,486.56 9,489.44 9,486.56 9,489.44 15.7K
13:30 9,489.05 9,489.81 9,489.02 9,489.81 19.0K
13:31 9,489.81 9,489.81 9,488.89 9,488.89 2.5K
13:32 9,489.44 9,489.44 9,489.38 9,489.38 3.1K
13:33 9,489.86 9,489.86 9,489.27 9,489.83 5.1K
13:34 9,490.28 9,490.68 9,489.93 9,490.44 4.7K
13:35 9,490.61 9,490.86 9,490.44 9,490.65 18.9K
13:36 9,490.30 9,490.30 9,488.61 9,488.77 15.7K
13:37 9,488.56 9,488.56 9,485.01 9,485.01 15.4K
13:38 9,485.26 9,485.92 9,485.22 9,485.92 2.4K
13:39 9,485.71 9,486.66 9,485.34 9,486.66 7.6K
13:40 9,486.57 9,486.57 9,485.18 9,485.89 11.7K
13:41 9,486.16 9,486.33 9,486.16 9,486.32 2.0K
13:42 9,485.89 9,485.89 9,483.95 9,483.95 8.0K
13:43 9,484.20 9,484.20 9,483.68 9,483.68 13.2K
13:44 9,483.59 9,483.59 9,483.40 9,483.40 2.4K
13:45 9,483.69 9,483.69 9,482.06 9,482.06 46.9K
13:46 9,482.60 9,482.60 9,479.53 9,479.53 13.2K
13:47 9,478.44 9,478.44 9,477.23 9,477.46 24.4K
13:48 9,477.54 9,477.54 9,477.34 9,477.34 4.0K
13:49 9,477.28 9,477.28 9,476.94 9,476.94 3.4K
13:50 9,477.20 9,477.29 9,477.20 9,477.29 7.4K
13:51 9,477.13 9,477.35 9,476.83 9,476.83 8.7K
13:52 9,476.83 9,476.97 9,476.48 9,476.48 12.0K
13:53 9,476.08 9,476.08 9,475.78 9,475.78 23.4K
13:54 9,476.40 9,478.16 9,476.39 9,478.16 3.5K
13:55 9,478.59 9,481.48 9,478.59 9,481.48 22.4K
13:56 9,482.48 9,482.60 9,482.03 9,482.60 12.9K
13:57 9,482.60 9,483.09 9,482.60 9,483.09 1.8K
13:58 9,483.79 9,485.27 9,483.64 9,485.27 10.9K
13:59 9,485.55 9,485.55 9,485.05 9,485.05 2.3K
14:00 9,484.75 9,485.81 9,484.75 9,485.33 11.5K
14:01 9,485.33 9,485.74 9,485.24 9,485.48 3.2K
14:02 9,485.78 9,486.78 9,485.78 9,486.37 25.5K
14:03 9,487.19 9,487.19 9,485.94 9,485.94 9.2K
14:04 9,485.94 9,486.56 9,485.34 9,486.56 7.7K
14:05 9,486.07 9,486.07 9,485.45 9,485.45 11.0K
14:06 9,485.72 9,486.28 9,485.72 9,485.89 1.4K
14:07 9,485.68 9,485.93 9,485.68 9,485.93 6.3K
14:08 9,485.36 9,486.93 9,485.36 9,486.93 6.0K
14:09 9,487.06 9,487.14 9,487.06 9,487.14 1.5K
14:10 9,487.38 9,487.38 9,486.10 9,486.10 2.5K
14:11 9,485.60 9,486.44 9,485.28 9,486.44 9.9K
14:12 9,486.56 9,487.35 9,486.24 9,486.24 7.8K
14:13 9,486.75 9,487.76 9,486.75 9,487.45 12.6K
14:14 9,487.82 9,490.46 9,487.66 9,490.46 2.6K
14:15 9,490.55 9,490.55 9,490.16 9,490.16 2.0K
14:16 9,490.53 9,490.82 9,490.53 9,490.82 6.5K
14:17 9,490.13 9,490.31 9,489.99 9,489.99 10.8K
14:18 9,490.49 9,493.41 9,490.49 9,493.41 24.5K
14:19 9,493.50 9,493.50 9,493.01 9,493.01 12.3K
14:20 9,493.00 9,493.00 9,491.49 9,491.49 2.2K
14:21 9,491.56 9,492.05 9,491.38 9,492.05 9.6K
14:22 9,492.05 9,492.68 9,492.00 9,492.00 8.3K
14:23 9,491.76 9,492.64 9,491.60 9,492.64 22.6K
14:24 9,492.36 9,492.36 9,492.03 9,492.23 2.0K
14:25 9,493.01 9,493.09 9,492.57 9,493.09 11.5K
14:26 9,493.12 9,494.10 9,493.12 9,494.10 9.7K
14:27 9,494.23 9,495.31 9,494.23 9,494.74 10.0K
14:28 9,494.74 9,495.15 9,494.74 9,494.75 20.6K
14:29 9,495.32 9,496.06 9,495.26 9,495.89 9.6K
14:30 9,495.60 9,496.41 9,495.60 9,496.41 4.0K
14:31 9,496.08 9,496.52 9,495.99 9,496.52 7.7K
14:32 9,497.76 9,498.00 9,497.51 9,497.51 14.0K
14:33 9,497.96 9,498.12 9,497.94 9,498.10 7.6K
14:34 9,498.26 9,498.54 9,497.90 9,498.54 0.8K
14:35 9,497.62 9,497.62 9,497.16 9,497.55 12.9K
14:36 9,497.00 9,497.00 9,495.83 9,495.83 12.4K
14:37 9,494.88 9,494.88 9,493.74 9,493.82 29.4K
14:38 9,493.68 9,494.06 9,493.15 9,493.15 3.5K
14:39 9,493.17 9,493.17 9,491.40 9,491.40 22.4K
14:40 9,490.83 9,490.83 9,488.53 9,488.53 27.3K
14:41 9,488.74 9,488.74 9,488.44 9,488.44 3.5K
14:42 9,488.32 9,488.79 9,488.32 9,488.79 20.5K
14:43 9,488.61 9,489.46 9,488.61 9,489.46 9.3K
14:44 9,488.80 9,489.38 9,488.04 9,488.04 16.1K
14:45 9,487.83 9,488.62 9,487.83 9,488.62 6.5K
14:46 9,489.00 9,489.07 9,488.49 9,488.49 3.7K
14:47 9,487.23 9,487.23 9,486.36 9,486.36 7.3K
14:48 9,485.45 9,486.71 9,485.09 9,486.22 25.6K
14:49 9,486.39 9,486.67 9,486.32 9,486.56 24.9K
14:50 9,486.25 9,486.62 9,486.25 9,486.47 9.4K
14:51 9,486.47 9,489.41 9,486.47 9,489.41 17.4K
14:52 9,489.70 9,489.70 9,487.78 9,487.78 9.8K
14:53 9,488.20 9,489.40 9,488.20 9,489.09 13.7K
14:54 9,487.68 9,487.80 9,487.56 9,487.77 13.7K
14:55 9,487.79 9,488.11 9,487.79 9,488.11 4.0K
14:56 9,488.24 9,490.29 9,488.19 9,490.29 9.6K
14:57 9,490.30 9,490.30 9,489.22 9,489.33 6.4K
14:58 9,489.28 9,489.45 9,488.91 9,488.91 10.5K
14:59 9,488.40 9,489.56 9,488.27 9,489.56 7.7K
15:00 9,489.53 9,489.66 9,488.80 9,488.80 6.9K
15:01 9,489.02 9,492.89 9,489.02 9,492.89 19.0K
15:02 9,492.86 9,492.86 9,492.21 9,492.21 5.5K
15:03 9,490.79 9,490.79 9,489.99 9,489.99 6.1K
15:04 9,489.99 9,489.99 9,489.44 9,489.44 3.3K
15:05 9,489.76 9,490.37 9,489.76 9,490.37 13.2K
15:06 9,490.29 9,490.29 9,488.89 9,489.72 27.4K
15:07 9,489.98 9,490.56 9,489.78 9,490.25 18.4K
15:08 9,490.64 9,491.07 9,490.59 9,490.59 5.5K
15:09 9,490.59 9,491.04 9,490.59 9,491.04 12.0K
15:10 9,491.04 9,492.02 9,491.04 9,491.74 13.5K
15:11 9,491.93 9,491.93 9,491.65 9,491.77 12.2K
15:12 9,493.71 9,493.71 9,493.14 9,493.49 6.1K
15:13 9,493.42 9,495.07 9,493.42 9,495.07 10.4K
15:14 9,495.36 9,496.51 9,495.36 9,496.51 37.9K
15:15 9,496.51 9,496.90 9,495.83 9,495.83 64.2K
15:16 9,496.04 9,496.04 9,494.44 9,494.44 21.3K
15:17 9,493.32 9,493.32 9,491.34 9,491.34 6.5K
15:18 9,491.08 9,491.38 9,490.52 9,490.66 36.7K
15:19 9,490.80 9,490.80 9,489.99 9,489.99 5.9K
15:20 9,489.41 9,490.04 9,489.41 9,489.55 11.0K
15:21 9,490.23 9,490.23 9,489.24 9,489.42 30.6K
15:22 9,490.08 9,490.19 9,489.66 9,489.74 13.4K
15:23 9,489.10 9,489.77 9,489.05 9,489.77 8.7K
15:24 9,489.46 9,489.46 9,489.12 9,489.12 5.8K
15:25 9,489.09 9,489.09 9,487.46 9,487.46 19.3K
15:26 9,487.52 9,488.93 9,487.52 9,488.93 36.8K
15:27 9,489.47 9,489.47 9,487.82 9,488.15 69.6K
15:28 9,489.16 9,489.16 9,487.54 9,487.68 8.0K
15:29 9,486.73 9,488.07 9,486.68 9,488.07 4.5K
15:30 9,490.23 9,490.23 9,489.91 9,490.08 21.9K
15:31 9,490.08 9,491.21 9,490.05 9,490.05 6.2K
15:32 9,490.15 9,492.43 9,490.15 9,492.43 15.7K
15:33 9,493.82 9,494.06 9,493.32 9,494.06 11.1K
15:34 9,493.87 9,495.50 9,493.74 9,493.74 23.9K
15:35 9,494.55 9,496.05 9,494.55 9,495.94 25.5K
15:36 9,496.11 9,496.11 9,494.54 9,494.54 4.6K
15:37 9,494.61 9,494.61 9,494.08 9,494.09 14.6K
15:38 9,494.13 9,494.37 9,493.38 9,494.37 10.2K
15:39 9,494.70 9,494.75 9,494.19 9,494.53 20.0K
15:40 9,493.48 9,493.48 9,492.91 9,493.18 9.8K
15:41 9,493.15 9,494.34 9,492.88 9,494.29 23.7K
15:42 9,495.95 9,496.46 9,495.95 9,496.46 11.3K
15:43 9,496.08 9,496.58 9,496.08 9,496.58 15.4K
15:44 9,496.63 9,497.11 9,495.64 9,497.11 9.5K
15:45 9,496.43 9,497.15 9,496.43 9,496.68 38.9K
15:46 9,496.41 9,496.68 9,496.11 9,496.68 12.8K
15:47 9,496.77 9,496.94 9,496.54 9,496.54 7.8K
15:48 9,498.22 9,498.22 9,497.88 9,497.93 19.5K
15:49 9,500.53 9,502.14 9,500.53 9,502.14 46.1K
15:50 9,502.45 9,509.89 9,502.45 9,509.07 57.0K
15:51 9,507.45 9,508.42 9,506.76 9,506.76 29.3K
15:52 9,505.55 9,508.08 9,505.55 9,508.08 68.1K
15:53 9,507.02 9,508.43 9,507.02 9,507.47 26.7K
15:54 9,508.43 9,508.48 9,507.28 9,507.65 47.0K
15:55 9,507.22 9,507.22 9,506.12 9,506.12 43.3K
15:56 9,506.84 9,511.43 9,506.84 9,511.43 89.2K
15:57 9,511.06 9,514.32 9,510.63 9,512.95 40.9K
15:58 9,514.06 9,514.06 9,512.11 9,512.11 73.0K
15:59 9,512.06 9,512.06 9,506.40 9,506.40 82.8K
16:00 9,503.37 9,506.25 9,503.37 9,506.25 967.0K
16:01 9,506.25 9,506.25 9,506.25 9,506.25 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし