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 9,498.16 9,518.18 9,498.16 9,508.50 87.6K
09:31 9,508.50 9,517.95 9,508.50 9,517.95 13.4K
09:32 9,516.89 9,519.06 9,514.79 9,514.79 8.8K
09:33 9,516.35 9,517.13 9,515.97 9,515.97 14.3K
09:34 9,516.06 9,526.59 9,515.31 9,526.59 9.6K
09:35 9,526.81 9,533.27 9,525.78 9,533.27 13.2K
09:36 9,535.86 9,536.93 9,535.86 9,536.91 21.0K
09:37 9,544.29 9,544.31 9,544.00 9,544.00 17.6K
09:38 9,543.42 9,543.42 9,542.41 9,542.41 10.7K
09:39 9,542.80 9,542.80 9,539.04 9,539.04 5.5K
09:40 9,538.36 9,538.36 9,529.80 9,529.80 9.7K
09:41 9,539.31 9,540.33 9,535.35 9,535.35 15.3K
09:42 9,531.82 9,531.82 9,531.57 9,531.70 6.6K
09:43 9,531.08 9,531.08 9,528.08 9,528.08 6.4K
09:44 9,529.10 9,529.54 9,528.37 9,529.54 5.3K
09:45 9,523.88 9,525.22 9,523.88 9,525.22 6.2K
09:46 9,524.58 9,524.58 9,522.89 9,523.21 18.7K
09:47 9,523.21 9,524.06 9,523.21 9,523.85 8.4K
09:48 9,525.01 9,525.13 9,524.98 9,524.99 8.0K
09:49 9,524.78 9,525.92 9,524.78 9,525.92 3.3K
09:50 9,526.14 9,526.48 9,525.82 9,525.87 11.5K
09:51 9,524.18 9,527.35 9,523.37 9,527.35 8.8K
09:52 9,528.01 9,528.01 9,526.21 9,526.61 7.9K
09:53 9,526.52 9,526.91 9,526.52 9,526.80 5.8K
09:54 9,528.09 9,530.22 9,528.09 9,530.22 11.3K
09:55 9,529.85 9,530.21 9,521.08 9,521.08 26.1K
09:56 9,521.41 9,521.41 9,519.86 9,519.86 10.0K
09:57 9,518.99 9,519.08 9,513.14 9,513.14 48.4K
09:58 9,511.40 9,514.56 9,511.30 9,514.56 15.6K
09:59 9,515.21 9,515.21 9,514.64 9,514.93 19.1K
10:00 9,516.21 9,521.19 9,516.21 9,520.16 13.7K
10:01 9,520.22 9,520.22 9,518.55 9,518.55 8.6K
10:02 9,518.38 9,519.20 9,518.38 9,519.20 2.3K
10:03 9,519.70 9,521.16 9,519.70 9,521.16 3.6K
10:04 9,520.45 9,523.60 9,520.45 9,522.46 11.1K
10:05 9,523.43 9,524.54 9,523.43 9,524.12 7.1K
10:06 9,523.38 9,525.91 9,523.38 9,525.91 9.4K
10:07 9,523.41 9,526.15 9,523.41 9,524.81 8.4K
10:08 9,524.81 9,524.98 9,523.72 9,523.72 3.0K
10:09 9,523.24 9,528.74 9,523.24 9,528.74 8.9K
10:10 9,529.66 9,530.63 9,529.66 9,530.58 3.6K
10:11 9,528.88 9,531.24 9,528.88 9,531.24 11.2K
10:12 9,531.58 9,531.64 9,529.13 9,529.13 6.4K
10:13 9,530.74 9,530.74 9,524.83 9,525.38 22.9K
10:14 9,525.90 9,525.90 9,523.25 9,525.37 2.6K
10:15 9,522.91 9,523.46 9,522.48 9,523.46 7.6K
10:16 9,522.80 9,524.57 9,522.78 9,524.57 16.8K
10:17 9,522.92 9,522.92 9,517.96 9,517.96 19.1K
10:18 9,517.08 9,517.38 9,515.78 9,515.78 9.4K
10:19 9,515.39 9,515.97 9,515.39 9,515.97 3.2K
10:20 9,515.78 9,515.78 9,514.94 9,514.95 8.5K
10:21 9,515.04 9,515.26 9,514.29 9,515.26 9.9K
10:22 9,516.40 9,516.40 9,515.12 9,515.27 17.3K
10:23 9,514.70 9,514.70 9,511.79 9,511.79 3.8K
10:24 9,512.38 9,512.98 9,509.44 9,509.44 10.4K
10:25 9,509.16 9,510.53 9,509.16 9,510.53 6.1K
10:26 9,511.69 9,515.13 9,511.69 9,515.13 11.2K
10:27 9,516.20 9,518.16 9,516.04 9,518.16 10.5K
10:28 9,518.02 9,518.12 9,517.47 9,517.47 4.0K
10:29 9,516.90 9,517.52 9,516.90 9,517.35 2.9K
10:30 9,517.89 9,518.23 9,517.53 9,518.23 5.8K
10:31 9,519.23 9,522.11 9,519.23 9,522.11 12.8K
10:32 9,521.90 9,521.90 9,519.69 9,521.87 10.5K
10:33 9,523.57 9,523.87 9,523.22 9,523.87 14.4K
10:34 9,524.41 9,527.22 9,524.41 9,526.75 17.3K
10:35 9,526.90 9,528.92 9,526.56 9,526.56 20.2K
10:36 9,526.38 9,526.38 9,525.99 9,525.99 2.9K
10:37 9,526.08 9,527.04 9,526.08 9,527.04 1.7K
10:38 9,526.43 9,527.24 9,526.43 9,527.24 3.8K
10:39 9,525.44 9,525.44 9,518.30 9,518.99 27.7K
10:40 9,518.40 9,518.47 9,517.83 9,518.33 20.8K
10:41 9,518.15 9,518.15 9,515.48 9,515.48 4.3K
10:42 9,513.66 9,514.03 9,513.46 9,514.03 2.2K
10:43 9,513.98 9,515.70 9,513.98 9,515.52 4.9K
10:44 9,515.52 9,515.52 9,513.07 9,513.07 9.5K
10:45 9,513.12 9,513.12 9,512.32 9,512.32 9.5K
10:46 9,512.92 9,512.92 9,512.06 9,512.06 39.3K
10:47 9,511.67 9,511.67 9,510.11 9,510.20 20.6K
10:48 9,511.65 9,512.10 9,511.65 9,511.99 9.6K
10:49 9,511.83 9,512.61 9,511.83 9,512.04 13.7K
10:50 9,512.04 9,512.42 9,511.14 9,511.14 6.4K
10:51 9,511.04 9,514.68 9,511.03 9,514.68 13.3K
10:52 9,515.56 9,516.14 9,515.56 9,516.14 1.7K
10:53 9,516.04 9,516.04 9,514.97 9,515.38 28.0K
10:54 9,515.46 9,515.74 9,515.46 9,515.58 4.0K
10:55 9,515.19 9,515.19 9,514.30 9,514.30 6.8K
10:56 9,514.30 9,515.71 9,514.30 9,515.71 2.1K
10:57 9,514.07 9,514.57 9,514.07 9,514.57 17.2K
10:58 9,515.35 9,515.35 9,513.96 9,514.27 14.1K
10:59 9,514.27 9,514.36 9,514.04 9,514.17 3.8K
11:00 9,514.56 9,514.56 9,514.31 9,514.31 6.3K
11:01 9,514.72 9,514.72 9,513.91 9,514.28 9.0K
11:02 9,514.60 9,515.76 9,514.60 9,515.76 2.9K
11:03 9,518.73 9,521.95 9,518.73 9,521.95 22.9K
11:04 9,522.16 9,523.38 9,522.16 9,523.38 9.4K
11:05 9,523.38 9,523.49 9,523.26 9,523.26 3.0K
11:06 9,522.82 9,522.82 9,520.92 9,521.65 25.5K
11:07 9,519.82 9,520.39 9,519.69 9,519.69 3.8K
11:08 9,518.77 9,519.14 9,518.49 9,519.14 5.8K
11:09 9,519.14 9,519.14 9,516.38 9,516.38 5.0K
11:10 9,516.38 9,516.38 9,515.95 9,515.95 9.2K
11:11 9,515.95 9,515.95 9,514.00 9,514.00 3.2K
11:12 9,513.64 9,513.64 9,513.25 9,513.25 1.0K
11:13 9,513.32 9,514.14 9,506.98 9,506.98 17.1K
11:14 9,507.12 9,507.61 9,506.40 9,507.61 2.0K
11:15 9,507.61 9,507.77 9,507.61 9,507.77 1.2K
11:16 9,507.96 9,508.47 9,507.22 9,507.22 6.7K
11:17 9,507.36 9,507.54 9,507.36 9,507.54 1.1K
11:18 9,508.81 9,508.96 9,508.61 9,508.75 2.7K
11:19 9,508.09 9,509.22 9,506.95 9,506.95 28.1K
11:20 9,506.48 9,506.48 9,503.98 9,503.98 16.1K
11:21 9,503.92 9,503.92 9,498.01 9,498.01 59.3K
11:22 9,497.26 9,498.65 9,497.26 9,498.18 41.8K
11:23 9,497.86 9,499.57 9,497.86 9,499.43 7.2K
11:24 9,499.59 9,500.39 9,499.59 9,500.39 11.8K
11:25 9,499.63 9,499.63 9,499.09 9,499.09 4.4K
11:26 9,499.47 9,501.15 9,499.47 9,501.15 20.2K
11:27 9,501.15 9,501.15 9,500.97 9,500.97 0.8K
11:28 9,500.81 9,503.59 9,500.81 9,503.59 5.9K
11:29 9,505.13 9,506.41 9,505.13 9,506.41 10.0K
11:30 9,506.64 9,507.15 9,506.64 9,507.15 5.4K
11:31 9,506.51 9,508.81 9,506.51 9,508.81 6.5K
11:32 9,509.71 9,510.78 9,509.70 9,510.78 6.4K
11:33 9,511.57 9,511.89 9,511.17 9,511.89 2.1K
11:34 9,512.21 9,512.89 9,512.19 9,512.19 4.9K
11:35 9,512.31 9,513.19 9,512.31 9,513.19 2.8K
11:36 9,513.06 9,513.06 9,511.63 9,511.63 9.0K
11:37 9,511.79 9,511.79 9,510.37 9,510.37 14.1K
11:38 9,510.16 9,510.16 9,507.38 9,507.38 44.8K
11:39 9,504.86 9,505.15 9,503.83 9,504.20 4.5K
11:40 9,504.20 9,504.20 9,502.23 9,502.81 12.4K
11:41 9,502.46 9,502.46 9,502.02 9,502.04 5.8K
11:42 9,502.26 9,502.26 9,502.26 9,502.26 0.4K
11:43 9,502.30 9,502.66 9,502.07 9,502.07 8.5K
11:44 9,502.15 9,502.15 9,501.26 9,501.26 8.8K
11:45 9,501.15 9,501.15 9,500.63 9,500.63 12.1K
11:46 9,500.46 9,500.46 9,500.16 9,500.45 1.7K
11:47 9,500.45 9,502.91 9,500.36 9,502.91 12.8K
11:48 9,503.18 9,504.41 9,503.18 9,504.41 7.2K
11:49 9,504.41 9,505.16 9,504.41 9,505.16 1.4K
11:50 9,505.16 9,506.23 9,505.16 9,506.15 1.2K
11:51 9,506.13 9,508.45 9,506.13 9,508.06 15.8K
11:52 9,507.49 9,507.81 9,507.49 9,507.77 3.7K
11:53 9,508.56 9,508.65 9,507.21 9,508.52 8.2K
11:54 9,505.49 9,505.95 9,505.16 9,505.95 5.5K
11:55 9,505.62 9,509.09 9,505.62 9,509.09 2.4K
11:56 9,509.46 9,509.64 9,509.46 9,509.50 6.0K
11:57 9,509.94 9,511.03 9,509.94 9,511.03 38.6K
11:58 9,511.08 9,511.98 9,511.08 9,511.38 4.8K
11:59 9,511.38 9,511.91 9,511.32 9,511.91 8.4K
12:00 9,512.44 9,512.77 9,512.44 9,512.46 7.6K
12:01 9,512.46 9,512.46 9,512.38 9,512.43 38.1K
12:02 9,512.43 9,512.43 9,511.90 9,511.90 49.0K
12:03 9,511.61 9,514.11 9,511.61 9,513.79 12.9K
12:04 9,513.40 9,513.40 9,512.05 9,512.05 8.0K
12:05 9,512.06 9,512.25 9,512.06 9,512.25 2.5K
12:06 9,512.25 9,513.85 9,512.25 9,513.85 29.0K
12:07 9,514.33 9,514.50 9,514.17 9,514.17 6.0K
12:08 9,514.26 9,515.47 9,514.26 9,515.47 2.1K
12:09 9,515.47 9,515.68 9,514.63 9,515.68 12.2K
12:10 9,515.47 9,516.59 9,515.47 9,516.59 3.2K
12:11 9,516.21 9,516.53 9,516.11 9,516.48 4.4K
12:12 9,516.66 9,516.66 9,516.31 9,516.31 1.2K
12:13 9,516.58 9,516.58 9,515.21 9,515.21 6.9K
12:14 9,515.14 9,515.14 9,513.98 9,513.98 0.9K
12:15 9,511.35 9,511.35 9,507.96 9,507.96 47.7K
12:16 9,507.96 9,508.77 9,507.96 9,508.77 2.5K
12:17 9,509.63 9,510.44 9,509.63 9,509.72 27.6K
12:18 9,510.20 9,512.38 9,509.79 9,512.38 8.8K
12:19 9,512.77 9,512.77 9,510.23 9,510.54 1.4K
12:20 9,510.54 9,510.77 9,508.96 9,508.96 4.5K
12:21 9,508.18 9,508.71 9,508.18 9,508.71 10.0K
12:22 9,508.90 9,508.99 9,508.90 9,508.99 2.5K
12:23 9,508.90 9,509.31 9,508.19 9,508.19 5.7K
12:24 9,508.19 9,508.47 9,504.60 9,504.60 6.1K
12:25 9,504.96 9,504.96 9,501.49 9,501.49 5.1K
12:26 9,501.59 9,501.86 9,500.72 9,500.72 4.5K
12:27 9,501.61 9,501.61 9,500.35 9,500.35 24.3K
12:28 9,500.19 9,500.19 9,499.94 9,500.14 12.7K
12:29 9,501.22 9,502.00 9,501.22 9,502.00 6.1K
12:30 9,502.00 9,502.04 9,501.97 9,502.04 10.3K
12:31 9,502.17 9,502.90 9,502.17 9,502.22 9.4K
12:32 9,502.66 9,506.81 9,502.65 9,506.81 3.1K
12:33 9,506.07 9,506.58 9,506.07 9,506.16 12.1K
12:34 9,507.01 9,507.40 9,506.02 9,506.02 2.5K
12:35 9,506.02 9,510.05 9,506.02 9,510.05 15.0K
12:36 9,510.53 9,511.47 9,510.53 9,511.47 23.2K
12:37 9,511.94 9,515.90 9,511.94 9,515.90 11.6K
12:38 9,516.42 9,516.42 9,515.91 9,515.91 15.4K
12:39 9,516.03 9,516.92 9,516.03 9,516.92 1.9K
12:40 9,517.48 9,518.13 9,517.48 9,518.13 5.5K
12:41 9,518.32 9,519.35 9,518.32 9,519.35 20.6K
12:42 9,519.75 9,519.98 9,519.53 9,519.75 7.2K
12:43 9,522.39 9,522.39 9,521.15 9,521.70 2.5K
12:44 9,521.40 9,522.37 9,521.40 9,522.37 7.6K
12:45 9,522.78 9,522.78 9,522.17 9,522.43 2.2K
12:46 9,522.60 9,522.60 9,521.89 9,521.89 6.9K
12:47 9,522.33 9,522.33 9,521.71 9,521.71 24.6K
12:48 9,522.07 9,522.22 9,522.01 9,522.16 3.5K
12:49 9,522.97 9,523.68 9,522.97 9,523.68 11.1K
12:50 9,523.85 9,523.99 9,523.84 9,523.84 3.2K
12:51 9,522.76 9,522.76 9,520.72 9,520.72 50.7K
12:52 9,520.39 9,520.88 9,520.39 9,520.88 14.4K
12:53 9,519.88 9,520.05 9,519.88 9,520.05 3.3K
12:54 9,520.05 9,520.19 9,516.80 9,516.80 14.1K
12:55 9,517.07 9,517.53 9,516.65 9,517.53 6.1K
12:56 9,517.44 9,517.44 9,516.21 9,516.63 17.8K
12:57 9,516.44 9,516.44 9,516.18 9,516.34 6.4K
12:58 9,516.34 9,516.91 9,516.34 9,516.91 8.3K
12:59 9,516.56 9,516.85 9,516.46 9,516.46 12.8K
13:00 9,516.60 9,516.66 9,516.07 9,516.07 12.1K
13:01 9,515.99 9,516.78 9,515.99 9,516.61 23.9K
13:02 9,516.61 9,516.68 9,516.26 9,516.52 10.8K
13:03 9,516.52 9,517.47 9,516.52 9,517.47 1.5K
13:04 9,518.42 9,518.66 9,518.42 9,518.47 7.3K
13:05 9,518.52 9,518.64 9,517.94 9,517.94 4.2K
13:06 9,517.64 9,517.64 9,515.04 9,515.04 3.0K
13:07 9,515.40 9,516.22 9,514.96 9,515.38 19.7K
13:08 9,515.38 9,516.87 9,515.38 9,516.87 4.3K
13:09 9,516.87 9,517.09 9,516.87 9,517.09 2.0K
13:10 9,518.62 9,519.32 9,518.62 9,519.32 18.8K
13:11 9,519.32 9,519.64 9,519.32 9,519.64 11.9K
13:12 9,519.70 9,519.70 9,519.70 9,519.70 1.0K
13:13 9,519.70 9,519.70 9,519.67 9,519.67 0.4K
13:14 9,519.81 9,521.20 9,519.81 9,521.20 14.9K
13:15 9,521.62 9,523.34 9,521.62 9,523.34 9.3K
13:16 9,523.05 9,526.44 9,523.05 9,526.44 9.0K
13:17 9,526.25 9,526.25 9,524.68 9,524.68 6.9K
13:18 9,524.27 9,527.79 9,524.27 9,527.79 51.6K
13:19 9,528.45 9,529.02 9,528.45 9,529.02 18.9K
13:20 9,528.73 9,529.20 9,528.73 9,528.89 16.1K
13:21 9,529.06 9,529.09 9,528.74 9,529.09 13.6K
13:22 9,529.09 9,532.87 9,528.81 9,532.87 7.8K
13:23 9,532.50 9,533.55 9,532.50 9,533.46 3.5K
13:24 9,532.91 9,533.66 9,532.91 9,533.66 2.7K
13:25 9,534.02 9,534.02 9,533.25 9,533.25 28.1K
13:26 9,533.25 9,533.80 9,532.30 9,532.30 4.9K
13:27 9,532.30 9,533.79 9,532.30 9,533.03 28.8K
13:28 9,532.75 9,532.75 9,532.04 9,532.04 6.1K
13:29 9,532.68 9,533.48 9,532.68 9,533.01 14.7K
13:30 9,533.38 9,533.80 9,531.96 9,531.96 5.7K
13:31 9,531.96 9,532.59 9,531.96 9,532.59 6.8K
13:32 9,532.59 9,533.29 9,532.59 9,533.17 15.9K
13:33 9,532.94 9,533.26 9,532.14 9,533.26 8.0K
13:34 9,533.26 9,533.33 9,533.04 9,533.33 3.0K
13:35 9,533.98 9,533.98 9,533.65 9,533.65 6.8K
13:36 9,532.17 9,532.17 9,531.51 9,531.51 3.5K
13:37 9,530.24 9,530.24 9,529.30 9,529.30 5.0K
13:38 9,528.74 9,529.50 9,528.59 9,528.59 5.3K
13:39 9,528.30 9,528.30 9,527.55 9,527.55 10.8K
13:40 9,527.97 9,527.97 9,526.24 9,526.24 6.1K
13:41 9,526.49 9,526.68 9,525.75 9,525.75 3.2K
13:42 9,525.75 9,525.75 9,525.40 9,525.40 0.6K
13:43 9,525.40 9,525.40 9,525.11 9,525.11 0.4K
13:44 9,527.40 9,527.40 9,525.85 9,526.25 2.4K
13:45 9,526.56 9,526.56 9,526.13 9,526.24 2.0K
13:46 9,526.24 9,526.61 9,526.24 9,526.56 1.0K
13:47 9,525.31 9,525.31 9,524.37 9,524.37 3.4K
13:48 9,524.37 9,524.66 9,523.34 9,523.78 9.5K
13:49 9,523.78 9,523.78 9,522.65 9,522.65 5.4K
13:50 9,522.48 9,523.20 9,522.48 9,523.20 5.8K
13:51 9,523.20 9,523.20 9,522.01 9,522.01 1.8K
13:52 9,522.18 9,522.18 9,521.65 9,521.65 1.3K
13:53 9,521.65 9,521.65 9,518.59 9,518.59 17.4K
13:54 9,518.12 9,518.12 9,517.48 9,517.88 5.2K
13:55 9,517.88 9,517.88 9,516.13 9,516.13 12.6K
13:56 9,516.13 9,518.30 9,515.77 9,517.88 7.3K
13:57 9,518.22 9,519.04 9,517.94 9,519.04 39.7K
13:58 9,519.39 9,519.71 9,519.19 9,519.71 3.6K
13:59 9,519.80 9,520.34 9,519.80 9,520.34 5.5K
14:00 9,521.91 9,524.11 9,521.91 9,524.10 14.9K
14:01 9,524.48 9,524.48 9,522.60 9,522.71 71.4K
14:02 9,522.71 9,522.71 9,522.12 9,522.12 12.1K
14:03 9,522.28 9,522.36 9,521.64 9,521.64 3.5K
14:04 9,521.88 9,521.88 9,520.99 9,520.99 5.0K
14:05 9,521.02 9,521.74 9,521.02 9,521.74 9.9K
14:06 9,521.60 9,521.60 9,519.96 9,519.96 6.3K
14:07 9,520.40 9,522.10 9,520.40 9,522.10 9.8K
14:08 9,522.55 9,522.55 9,521.90 9,521.90 5.2K
14:09 9,522.92 9,522.92 9,519.77 9,519.77 27.3K
14:10 9,519.81 9,521.59 9,519.81 9,521.59 5.4K
14:11 9,521.59 9,521.88 9,521.49 9,521.88 14.1K
14:12 9,522.12 9,522.12 9,521.15 9,522.05 20.3K
14:13 9,522.36 9,522.36 9,521.62 9,521.62 91.7K
14:14 9,521.96 9,522.28 9,521.85 9,521.85 2.1K
14:15 9,521.01 9,521.19 9,521.01 9,521.19 5.8K
14:16 9,522.66 9,522.66 9,522.52 9,522.57 5.7K
14:17 9,522.29 9,523.08 9,522.29 9,523.08 8.3K
14:18 9,522.92 9,523.52 9,522.92 9,523.32 29.7K
14:19 9,523.50 9,525.13 9,523.50 9,524.90 15.3K
14:20 9,524.76 9,524.76 9,524.06 9,524.06 10.4K
14:21 9,523.09 9,523.09 9,519.20 9,519.20 13.4K
14:22 9,519.62 9,519.89 9,519.62 9,519.89 1.0K
14:23 9,521.33 9,522.72 9,521.33 9,522.37 2.7K
14:24 9,522.27 9,524.05 9,522.27 9,524.05 21.1K
14:25 9,523.91 9,525.05 9,523.91 9,525.05 2.5K
14:26 9,525.11 9,525.47 9,525.11 9,525.22 5.6K
14:27 9,525.05 9,525.05 9,524.93 9,524.93 12.7K
14:28 9,524.77 9,524.77 9,524.27 9,524.32 3.6K
14:29 9,524.08 9,524.08 9,522.92 9,522.92 11.4K
14:30 9,523.15 9,523.15 9,522.39 9,522.98 11.0K
14:31 9,522.87 9,522.87 9,518.93 9,518.93 16.3K
14:32 9,518.51 9,518.51 9,515.69 9,516.05 17.3K
14:33 9,516.24 9,516.24 9,515.26 9,515.26 6.9K
14:34 9,515.69 9,515.69 9,513.04 9,513.04 15.6K
14:35 9,512.97 9,513.12 9,512.18 9,512.18 5.9K
14:36 9,510.99 9,510.99 9,508.79 9,508.79 39.4K
14:37 9,508.79 9,509.51 9,507.90 9,507.90 4.0K
14:38 9,507.16 9,507.16 9,506.39 9,506.39 15.0K
14:39 9,506.96 9,506.96 9,506.44 9,506.44 2.6K
14:40 9,506.13 9,508.19 9,506.13 9,508.19 27.2K
14:41 9,508.79 9,508.79 9,508.50 9,508.50 1.7K
14:42 9,508.75 9,509.20 9,508.75 9,509.20 1.3K
14:43 9,510.53 9,511.19 9,510.01 9,510.01 10.2K
14:44 9,508.62 9,509.20 9,507.86 9,507.86 4.6K
14:45 9,508.24 9,508.24 9,507.58 9,507.58 17.1K
14:46 9,507.57 9,508.21 9,507.57 9,508.21 3.3K
14:47 9,507.59 9,508.10 9,507.07 9,507.07 12.9K
14:48 9,507.01 9,507.53 9,506.68 9,507.53 6.2K
14:49 9,507.20 9,507.22 9,506.57 9,506.57 20.2K
14:50 9,506.99 9,508.19 9,506.99 9,508.19 6.8K
14:51 9,508.49 9,508.49 9,507.34 9,507.34 6.9K
14:52 9,507.89 9,507.89 9,506.82 9,507.10 2.6K
14:53 9,507.10 9,507.77 9,507.10 9,507.77 5.6K
14:54 9,507.49 9,507.51 9,506.52 9,506.52 14.1K
14:55 9,507.27 9,508.20 9,507.27 9,508.02 4.2K
14:56 9,508.08 9,508.08 9,506.63 9,506.63 25.7K
14:57 9,507.19 9,507.55 9,505.69 9,505.69 24.2K
14:58 9,505.60 9,506.04 9,505.17 9,505.17 9.1K
14:59 9,505.44 9,505.44 9,503.91 9,503.91 12.7K
15:00 9,502.78 9,502.92 9,502.20 9,502.20 23.0K
15:01 9,502.20 9,502.21 9,502.20 9,502.21 7.7K
15:02 9,501.76 9,501.76 9,501.21 9,501.21 7.3K
15:03 9,498.49 9,498.49 9,497.79 9,497.98 24.8K
15:04 9,497.55 9,497.71 9,497.55 9,497.63 11.5K
15:05 9,497.74 9,497.74 9,497.05 9,497.48 13.9K
15:06 9,497.25 9,497.25 9,496.32 9,496.32 31.4K
15:07 9,496.47 9,496.54 9,494.85 9,494.85 11.4K
15:08 9,495.00 9,495.08 9,492.33 9,492.33 21.4K
15:09 9,491.72 9,491.72 9,490.65 9,490.85 19.2K
15:10 9,490.48 9,491.20 9,490.48 9,491.20 11.5K
15:11 9,491.14 9,491.93 9,491.14 9,491.93 102.2K
15:12 9,492.02 9,493.71 9,492.02 9,493.71 4.1K
15:13 9,494.09 9,495.93 9,494.09 9,495.93 2.8K
15:14 9,496.33 9,496.47 9,495.59 9,495.59 6.3K
15:15 9,495.44 9,495.44 9,493.90 9,493.90 4.7K
15:16 9,492.60 9,493.19 9,492.60 9,493.19 4.2K
15:17 9,493.19 9,493.19 9,492.43 9,492.43 4.4K
15:18 9,491.84 9,491.84 9,491.39 9,491.39 12.3K
15:19 9,490.55 9,490.67 9,490.20 9,490.67 11.5K
15:20 9,492.34 9,492.74 9,492.34 9,492.39 9.9K
15:21 9,492.57 9,494.62 9,492.57 9,494.13 11.9K
15:22 9,494.84 9,495.46 9,494.84 9,495.30 15.6K
15:23 9,495.22 9,497.36 9,495.22 9,497.36 19.4K
15:24 9,498.82 9,498.82 9,498.67 9,498.67 4.6K
15:25 9,498.77 9,499.20 9,498.77 9,498.82 2.2K
15:26 9,499.40 9,499.40 9,497.67 9,497.67 4.8K
15:27 9,497.99 9,498.20 9,497.99 9,497.99 5.7K
15:28 9,500.56 9,500.56 9,498.09 9,498.09 6.5K
15:29 9,498.38 9,499.85 9,498.38 9,499.62 7.1K
15:30 9,499.56 9,499.60 9,494.46 9,494.46 29.1K
15:31 9,492.19 9,493.28 9,491.90 9,493.06 14.3K
15:32 9,492.45 9,493.29 9,492.26 9,493.29 9.2K
15:33 9,494.77 9,494.77 9,493.75 9,493.85 13.8K
15:34 9,492.76 9,492.76 9,492.19 9,492.19 6.5K
15:35 9,491.61 9,493.86 9,491.58 9,493.17 21.0K
15:36 9,492.35 9,492.35 9,490.80 9,490.80 25.8K
15:37 9,492.13 9,492.63 9,491.58 9,491.58 18.0K
15:38 9,492.02 9,492.02 9,489.70 9,489.70 11.6K
15:39 9,490.07 9,490.07 9,488.43 9,488.43 6.4K
15:40 9,488.68 9,488.68 9,487.88 9,487.88 12.5K
15:41 9,486.74 9,486.94 9,486.74 9,486.94 17.5K
15:42 9,487.03 9,487.75 9,487.03 9,487.75 8.5K
15:43 9,487.70 9,487.94 9,487.65 9,487.65 9.0K
15:44 9,488.09 9,488.09 9,486.60 9,487.88 60.4K
15:45 9,487.95 9,487.95 9,484.42 9,485.61 82.0K
15:46 9,484.73 9,484.73 9,484.33 9,484.33 26.0K
15:47 9,484.52 9,484.84 9,483.63 9,483.63 29.9K
15:48 9,483.17 9,486.75 9,482.62 9,486.75 33.9K
15:49 9,487.47 9,487.88 9,485.93 9,485.93 7.6K
15:50 9,485.68 9,489.94 9,485.68 9,486.73 131.9K
15:51 9,487.18 9,487.69 9,487.18 9,487.69 60.3K
15:52 9,488.84 9,489.34 9,488.64 9,488.84 16.2K
15:53 9,489.51 9,492.87 9,489.51 9,492.87 36.1K
15:54 9,493.99 9,494.67 9,491.71 9,492.90 38.6K
15:55 9,493.74 9,496.25 9,493.60 9,496.25 36.1K
15:56 9,496.70 9,498.19 9,496.70 9,498.19 90.8K
15:57 9,499.50 9,499.78 9,498.79 9,498.79 46.8K
15:58 9,497.37 9,499.39 9,495.51 9,496.61 62.3K
15:59 9,494.71 9,495.95 9,492.84 9,495.95 68.0K
16:00 9,494.15 9,494.15 9,493.80 9,493.80 2,164.0K
16:01 9,493.80 9,493.80 9,493.80 9,493.80 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