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 9,525.84 9,557.95 9,525.84 9,557.95 158.4K
09:31 9,559.00 9,573.84 9,559.00 9,572.69 52.1K
09:32 9,571.66 9,574.60 9,571.66 9,573.79 60.5K
09:33 9,572.51 9,572.51 9,569.87 9,569.87 28.2K
09:34 9,571.29 9,571.97 9,565.45 9,565.45 31.5K
09:35 9,565.64 9,565.64 9,562.98 9,562.98 20.0K
09:36 9,563.99 9,564.38 9,563.09 9,563.09 29.8K
09:37 9,563.94 9,565.99 9,561.39 9,565.99 47.0K
09:38 9,566.24 9,567.25 9,563.46 9,564.65 50.3K
09:39 9,564.65 9,567.06 9,564.65 9,567.06 68.2K
09:40 9,567.72 9,569.29 9,566.57 9,569.29 94.2K
09:41 9,570.34 9,574.55 9,570.34 9,574.55 47.7K
09:42 9,573.37 9,574.00 9,572.30 9,574.00 14.0K
09:43 9,574.19 9,576.41 9,574.19 9,576.41 10.7K
09:44 9,577.18 9,577.18 9,574.05 9,574.05 19.5K
09:45 9,573.80 9,573.97 9,572.50 9,572.50 3.1K
09:46 9,572.56 9,572.56 9,571.03 9,571.03 70.5K
09:47 9,571.62 9,571.62 9,569.87 9,570.18 20.7K
09:48 9,570.09 9,570.86 9,570.09 9,570.86 24.4K
09:49 9,571.01 9,572.79 9,569.27 9,572.79 13.5K
09:50 9,571.58 9,578.27 9,571.58 9,578.27 7.6K
09:51 9,579.23 9,579.23 9,577.60 9,577.74 80.8K
09:52 9,577.09 9,578.15 9,576.43 9,578.15 8.9K
09:53 9,576.55 9,577.97 9,576.55 9,577.97 83.1K
09:54 9,578.12 9,578.12 9,575.28 9,575.80 12.7K
09:55 9,576.02 9,576.74 9,576.02 9,576.74 35.3K
09:56 9,576.53 9,580.33 9,576.53 9,580.33 17.0K
09:57 9,580.93 9,581.85 9,580.93 9,581.85 4.3K
09:58 9,582.20 9,587.38 9,582.20 9,587.04 27.5K
09:59 9,587.77 9,587.87 9,587.11 9,587.65 12.4K
10:00 9,585.28 9,585.28 9,583.29 9,583.41 32.4K
10:01 9,583.08 9,583.08 9,582.60 9,582.81 15.4K
10:02 9,581.26 9,581.26 9,580.21 9,580.21 12.1K
10:03 9,577.82 9,577.82 9,577.12 9,577.12 22.3K
10:04 9,578.41 9,578.92 9,578.02 9,578.92 6.7K
10:05 9,579.28 9,579.28 9,577.62 9,578.66 5.0K
10:06 9,581.93 9,581.93 9,579.64 9,579.80 16.0K
10:07 9,580.00 9,584.90 9,580.00 9,584.79 19.3K
10:08 9,584.55 9,585.71 9,584.55 9,585.71 2.7K
10:09 9,585.86 9,586.43 9,585.86 9,586.39 3.7K
10:10 9,588.21 9,590.64 9,588.21 9,590.39 13.6K
10:11 9,590.85 9,591.02 9,589.20 9,589.20 17.8K
10:12 9,588.70 9,590.68 9,588.39 9,590.68 13.1K
10:13 9,591.62 9,592.58 9,591.62 9,591.84 12.5K
10:14 9,590.59 9,591.44 9,590.59 9,591.44 11.3K
10:15 9,591.37 9,591.37 9,590.52 9,590.52 8.4K
10:16 9,590.65 9,590.65 9,589.10 9,589.10 8.5K
10:17 9,588.39 9,589.38 9,588.39 9,589.38 20.6K
10:18 9,590.08 9,590.08 9,589.34 9,589.67 12.4K
10:19 9,589.34 9,590.10 9,588.74 9,590.10 6.8K
10:20 9,590.68 9,590.68 9,589.92 9,589.92 35.1K
10:21 9,590.06 9,590.06 9,588.14 9,588.14 6.4K
10:22 9,587.99 9,588.18 9,587.72 9,588.18 18.2K
10:23 9,587.95 9,589.48 9,587.95 9,589.05 23.4K
10:24 9,588.81 9,588.81 9,588.24 9,588.49 5.1K
10:25 9,588.49 9,588.91 9,588.49 9,588.91 14.9K
10:26 9,588.06 9,588.06 9,587.00 9,587.00 3.8K
10:27 9,587.23 9,588.84 9,585.80 9,585.80 11.8K
10:28 9,585.95 9,588.04 9,585.95 9,588.04 36.1K
10:29 9,588.02 9,589.39 9,588.02 9,589.23 7.5K
10:30 9,588.57 9,589.45 9,588.57 9,589.45 5.5K
10:31 9,588.96 9,588.96 9,588.33 9,588.43 102.0K
10:32 9,586.68 9,586.68 9,580.16 9,580.16 19.0K
10:33 9,579.63 9,579.63 9,572.98 9,572.98 29.0K
10:34 9,572.66 9,572.66 9,569.43 9,569.43 23.5K
10:35 9,569.42 9,569.78 9,568.32 9,569.67 12.9K
10:36 9,569.43 9,569.82 9,568.98 9,568.98 23.2K
10:37 9,568.58 9,568.58 9,566.95 9,566.95 7.9K
10:38 9,567.00 9,567.05 9,566.55 9,566.71 5.6K
10:39 9,566.88 9,567.14 9,565.45 9,566.11 12.0K
10:40 9,565.52 9,565.52 9,564.66 9,565.14 4.5K
10:41 9,564.26 9,564.26 9,563.88 9,563.88 5.8K
10:42 9,563.88 9,563.88 9,563.34 9,563.62 7.4K
10:43 9,565.05 9,565.05 9,564.67 9,565.00 11.4K
10:44 9,564.37 9,566.74 9,564.37 9,566.37 19.8K
10:45 9,566.72 9,566.72 9,562.11 9,562.11 7.9K
10:46 9,562.63 9,562.63 9,561.53 9,561.54 2.4K
10:47 9,560.80 9,562.84 9,560.80 9,562.53 19.7K
10:48 9,562.74 9,563.13 9,562.44 9,562.44 8.2K
10:49 9,560.49 9,561.35 9,559.55 9,559.55 12.7K
10:50 9,559.11 9,559.28 9,558.60 9,558.90 9.3K
10:51 9,558.18 9,559.35 9,558.18 9,558.93 4.2K
10:52 9,557.92 9,558.18 9,557.92 9,558.13 1.5K
10:53 9,557.96 9,559.06 9,557.96 9,559.06 5.3K
10:54 9,559.58 9,559.58 9,557.95 9,558.82 5.3K
10:55 9,558.99 9,560.26 9,558.99 9,560.26 258.0K
10:56 9,560.84 9,561.49 9,560.58 9,560.93 24.4K
10:57 9,560.76 9,562.37 9,560.76 9,562.37 4.8K
10:58 9,562.01 9,562.81 9,562.01 9,562.59 6.0K
10:59 9,562.88 9,563.28 9,562.88 9,563.18 316.3K
11:00 9,562.79 9,564.76 9,562.79 9,564.76 11.9K
11:01 9,565.09 9,566.31 9,565.09 9,566.31 3.2K
11:02 9,568.11 9,568.11 9,567.47 9,567.52 5.0K
11:03 9,568.05 9,568.76 9,567.71 9,568.76 4.2K
11:04 9,570.80 9,572.96 9,570.65 9,572.96 40.4K
11:05 9,572.84 9,572.84 9,571.54 9,572.64 112.2K
11:06 9,572.50 9,573.62 9,572.50 9,573.35 4.6K
11:07 9,573.53 9,573.73 9,573.03 9,573.05 8.4K
11:08 9,572.86 9,578.35 9,572.86 9,578.35 27.7K
11:09 9,578.45 9,578.45 9,578.35 9,578.35 4.2K
11:10 9,578.27 9,578.49 9,578.27 9,578.35 6.5K
11:11 9,576.92 9,577.25 9,576.87 9,577.25 3.9K
11:12 9,577.64 9,577.81 9,577.28 9,577.28 3.1K
11:13 9,576.89 9,577.80 9,576.89 9,577.80 3.0K
11:14 9,577.12 9,578.26 9,577.12 9,578.26 15.8K
11:15 9,578.11 9,579.74 9,578.11 9,579.36 3.3K
11:16 9,579.50 9,582.01 9,579.50 9,582.01 29.8K
11:17 9,584.73 9,584.73 9,583.93 9,584.44 64.0K
11:18 9,584.25 9,584.25 9,583.57 9,583.57 2.5K
11:19 9,583.28 9,584.87 9,583.28 9,584.66 4.3K
11:20 9,584.56 9,584.56 9,583.45 9,583.45 4.6K
11:21 9,584.11 9,586.40 9,584.11 9,586.40 5.0K
11:22 9,587.00 9,596.02 9,587.00 9,596.02 25.3K
11:23 9,595.78 9,597.09 9,595.78 9,597.09 5.9K
11:24 9,597.04 9,597.04 9,596.51 9,596.51 3.5K
11:25 9,596.51 9,597.00 9,596.51 9,597.00 1.5K
11:26 9,597.29 9,598.83 9,596.89 9,596.89 114.1K
11:27 9,596.89 9,597.21 9,595.49 9,595.49 4.9K
11:28 9,595.55 9,596.49 9,595.16 9,596.49 25.6K
11:29 9,596.00 9,596.22 9,595.69 9,596.17 3.0K
11:30 9,596.52 9,597.44 9,594.96 9,597.44 20.4K
11:31 9,597.58 9,597.93 9,597.58 9,597.93 14.5K
11:32 9,599.10 9,600.03 9,596.55 9,600.03 15.7K
11:33 9,600.28 9,602.02 9,600.15 9,602.02 3.3K
11:34 9,603.29 9,603.60 9,603.29 9,603.60 12.4K
11:35 9,602.96 9,602.96 9,600.78 9,601.20 8.2K
11:36 9,599.99 9,599.99 9,597.24 9,597.69 10.7K
11:37 9,598.19 9,600.52 9,598.19 9,600.52 25.6K
11:38 9,601.01 9,601.42 9,601.01 9,601.42 9.5K
11:39 9,599.98 9,601.80 9,599.98 9,601.80 10.6K
11:40 9,601.96 9,603.04 9,601.96 9,602.21 4.8K
11:41 9,603.57 9,603.76 9,603.54 9,603.54 30.8K
11:42 9,603.03 9,603.58 9,603.03 9,603.18 29.5K
11:43 9,604.89 9,606.87 9,604.89 9,606.87 22.4K
11:44 9,606.99 9,607.80 9,606.99 9,607.06 30.1K
11:45 9,607.06 9,607.06 9,606.53 9,606.53 0.9K
11:46 9,603.98 9,603.98 9,602.93 9,602.93 16.0K
11:47 9,602.54 9,602.54 9,602.06 9,602.06 5.1K
11:48 9,602.06 9,602.26 9,601.45 9,602.26 3.6K
11:49 9,601.30 9,601.30 9,601.16 9,601.16 14.9K
11:50 9,601.16 9,601.48 9,600.66 9,600.66 4.0K
11:51 9,599.76 9,600.64 9,599.54 9,600.64 5.6K
11:52 9,600.11 9,600.11 9,599.48 9,599.65 8.8K
11:53 9,600.61 9,600.61 9,599.22 9,599.22 6.5K
11:54 9,598.91 9,598.91 9,597.88 9,597.94 8.5K
11:55 9,598.41 9,598.41 9,598.23 9,598.23 2.3K
11:56 9,598.23 9,598.23 9,597.49 9,597.49 1.0K
11:57 9,596.68 9,596.68 9,595.25 9,595.25 12.7K
11:58 9,594.83 9,594.83 9,594.42 9,594.52 5.7K
11:59 9,594.73 9,594.73 9,593.13 9,593.13 13.7K
12:00 9,593.13 9,593.13 9,592.26 9,592.26 6.9K
12:01 9,593.81 9,596.30 9,593.81 9,596.30 10.6K
12:02 9,596.66 9,597.75 9,596.66 9,597.75 6.1K
12:03 9,598.22 9,598.40 9,598.09 9,598.09 2.8K
12:04 9,597.49 9,597.69 9,597.49 9,597.69 7.2K
12:05 9,597.67 9,597.67 9,595.58 9,595.58 2.6K
12:06 9,595.38 9,596.78 9,595.28 9,596.78 22.2K
12:07 9,596.78 9,597.19 9,596.63 9,597.19 0.5K
12:08 9,597.36 9,597.36 9,597.01 9,597.23 7.4K
12:09 9,597.23 9,597.23 9,596.49 9,596.49 3.4K
12:10 9,596.49 9,598.85 9,596.49 9,597.84 3.4K
12:11 9,597.79 9,598.19 9,597.44 9,598.19 29.4K
12:12 9,598.19 9,598.45 9,597.49 9,597.49 1.9K
12:13 9,596.73 9,598.57 9,596.73 9,598.57 14.3K
12:14 9,598.21 9,598.25 9,598.00 9,598.00 7.5K
12:15 9,597.95 9,598.13 9,597.35 9,597.35 2.9K
12:16 9,597.35 9,597.35 9,596.99 9,596.99 2.2K
12:17 9,596.99 9,597.35 9,596.99 9,597.35 5.9K
12:18 9,597.16 9,598.12 9,597.16 9,598.12 7.4K
12:19 9,598.12 9,599.21 9,598.12 9,598.42 4.6K
12:20 9,597.05 9,597.05 9,595.45 9,595.45 34.3K
12:21 9,595.62 9,595.62 9,594.01 9,594.01 4.8K
12:22 9,593.03 9,593.38 9,593.03 9,593.22 4.5K
12:23 9,593.39 9,593.39 9,591.75 9,593.28 84.2K
12:24 9,593.50 9,593.50 9,592.63 9,592.84 3.8K
12:25 9,591.59 9,593.94 9,591.59 9,593.94 17.5K
12:26 9,595.48 9,595.48 9,594.56 9,594.56 4.3K
12:27 9,595.59 9,596.01 9,595.59 9,596.01 1.7K
12:28 9,596.48 9,597.30 9,596.31 9,597.30 6.2K
12:29 9,597.74 9,597.84 9,597.29 9,597.83 8.2K
12:30 9,598.39 9,601.43 9,598.39 9,601.15 4.8K
12:31 9,600.84 9,601.13 9,600.74 9,601.03 5.4K
12:32 9,601.13 9,603.28 9,601.13 9,603.28 19.4K
12:33 9,603.16 9,604.40 9,603.16 9,604.38 12.1K
12:34 9,604.92 9,605.10 9,604.92 9,605.02 3.4K
12:35 9,605.70 9,606.14 9,605.70 9,606.14 4.2K
12:36 9,605.87 9,606.25 9,605.87 9,606.10 1.0K
12:37 9,605.30 9,605.46 9,604.95 9,604.95 9.8K
12:38 9,604.95 9,604.95 9,604.66 9,604.78 1.2K
12:39 9,604.78 9,605.04 9,604.78 9,604.87 3.4K
12:40 9,604.66 9,604.66 9,604.31 9,604.58 14.7K
12:41 9,604.57 9,605.54 9,604.27 9,605.54 4.2K
12:42 9,605.71 9,605.71 9,603.49 9,604.42 7.9K
12:43 9,604.42 9,605.77 9,604.28 9,605.77 2.1K
12:44 9,605.58 9,605.58 9,605.18 9,605.18 6.4K
12:45 9,605.18 9,605.18 9,604.99 9,604.99 1.3K
12:46 9,604.75 9,605.83 9,604.12 9,605.83 7.8K
12:47 9,605.97 9,606.78 9,605.97 9,606.76 13.5K
12:48 9,607.80 9,611.87 9,607.80 9,611.87 25.9K
12:49 9,612.01 9,612.04 9,611.80 9,611.80 3.3K
12:50 9,611.80 9,611.80 9,611.77 9,611.77 11.3K
12:51 9,611.77 9,612.34 9,611.77 9,612.23 2.9K
12:52 9,611.99 9,613.74 9,611.99 9,613.22 23.7K
12:53 9,613.22 9,613.22 9,612.72 9,612.81 2.5K
12:54 9,612.42 9,612.42 9,612.42 9,612.42 1.2K
12:55 9,612.13 9,612.13 9,611.21 9,611.67 17.2K
12:56 9,611.67 9,612.05 9,611.61 9,611.61 8.0K
12:57 9,611.61 9,611.61 9,611.61 9,611.61 1.4K
12:58 9,611.96 9,611.96 9,610.20 9,610.20 4.1K
12:59 9,610.20 9,610.20 9,609.80 9,609.80 1.3K
13:00 9,609.28 9,609.28 9,608.24 9,608.24 12.5K
13:01 9,609.73 9,610.20 9,609.73 9,609.89 12.6K
13:02 9,611.09 9,611.47 9,611.03 9,611.47 13.8K
13:03 9,611.50 9,613.90 9,611.39 9,613.90 23.2K
13:04 9,613.47 9,613.47 9,613.06 9,613.06 6.5K
13:05 9,613.06 9,614.77 9,613.06 9,614.56 7.7K
13:06 9,614.41 9,614.41 9,612.60 9,612.60 23.1K
13:07 9,612.36 9,612.36 9,608.72 9,609.66 12.1K
13:08 9,608.25 9,608.25 9,603.66 9,603.66 13.9K
13:09 9,603.66 9,603.94 9,602.40 9,602.40 7.9K
13:10 9,603.54 9,604.26 9,603.54 9,604.26 4.3K
13:11 9,604.31 9,604.45 9,602.07 9,602.10 5.6K
13:12 9,601.95 9,605.68 9,601.95 9,605.68 6.3K
13:13 9,608.97 9,610.36 9,608.97 9,609.09 28.3K
13:14 9,610.62 9,612.67 9,610.62 9,612.67 7.9K
13:15 9,613.23 9,613.70 9,613.23 9,613.70 8.3K
13:16 9,612.85 9,612.85 9,612.21 9,612.21 4.0K
13:17 9,612.16 9,613.48 9,612.16 9,613.48 29.4K
13:18 9,613.48 9,613.52 9,613.33 9,613.33 5.1K
13:19 9,613.33 9,614.59 9,613.33 9,614.45 13.3K
13:20 9,615.21 9,615.24 9,614.79 9,615.21 8.1K
13:21 9,615.81 9,616.87 9,615.81 9,616.87 13.6K
13:22 9,618.63 9,619.43 9,618.63 9,619.43 42.3K
13:23 9,619.76 9,620.11 9,619.76 9,619.93 8.2K
13:24 9,620.19 9,620.39 9,620.19 9,620.39 98.3K
13:25 9,620.55 9,621.07 9,620.55 9,621.07 3.1K
13:26 9,621.24 9,621.24 9,620.68 9,620.68 2.1K
13:27 9,620.68 9,620.68 9,620.01 9,620.01 41.5K
13:28 9,620.19 9,620.19 9,620.01 9,620.01 1.3K
13:29 9,619.69 9,619.69 9,619.06 9,619.06 2.5K
13:30 9,619.06 9,620.01 9,618.93 9,619.65 14.1K
13:31 9,619.78 9,619.94 9,619.73 9,619.80 4.9K
13:32 9,619.56 9,619.56 9,619.31 9,619.31 0.8K
13:33 9,619.12 9,619.25 9,619.12 9,619.25 18.1K
13:34 9,617.85 9,618.65 9,617.85 9,618.36 4.9K
13:35 9,618.20 9,618.20 9,617.58 9,617.87 49.0K
13:36 9,617.76 9,617.76 9,616.46 9,616.46 13.6K
13:37 9,616.26 9,617.17 9,616.26 9,616.98 8.5K
13:38 9,617.12 9,617.12 9,616.50 9,616.50 2.7K
13:39 9,616.50 9,616.52 9,616.24 9,616.24 7.1K
13:40 9,616.88 9,616.88 9,614.67 9,614.67 3.3K
13:41 9,614.46 9,614.46 9,612.30 9,612.68 4.7K
13:42 9,612.39 9,612.39 9,611.88 9,611.88 17.4K
13:43 9,611.37 9,611.58 9,611.21 9,611.21 2.7K
13:44 9,611.17 9,611.17 9,610.41 9,610.41 10.0K
13:45 9,608.21 9,608.21 9,606.59 9,607.23 15.3K
13:46 9,607.44 9,607.46 9,607.44 9,607.46 4.6K
13:47 9,608.29 9,608.29 9,607.08 9,607.08 10.2K
13:48 9,607.08 9,609.03 9,607.08 9,609.03 5.4K
13:49 9,609.26 9,609.68 9,609.21 9,609.68 9.0K
13:50 9,609.51 9,609.51 9,609.34 9,609.34 6.0K
13:51 9,609.43 9,610.63 9,609.43 9,610.63 11.0K
13:52 9,610.11 9,610.11 9,609.55 9,609.57 10.5K
13:53 9,609.57 9,609.57 9,607.48 9,607.48 3.1K
13:54 9,607.50 9,609.03 9,607.34 9,609.03 15.6K
13:55 9,608.47 9,608.47 9,607.51 9,607.51 5.0K
13:56 9,606.63 9,606.63 9,606.29 9,606.41 8.4K
13:57 9,605.93 9,606.43 9,604.83 9,606.43 11.3K
13:58 9,606.43 9,606.76 9,606.42 9,606.76 16.5K
13:59 9,607.11 9,607.11 9,606.22 9,606.22 6.2K
14:00 9,605.72 9,606.71 9,604.86 9,606.71 4.0K
14:01 9,606.71 9,606.71 9,606.31 9,606.31 1.3K
14:02 9,606.31 9,606.31 9,605.81 9,606.19 49.0K
14:03 9,605.94 9,607.52 9,605.94 9,607.52 4.7K
14:04 9,607.92 9,608.43 9,607.92 9,608.43 10.6K
14:05 9,608.32 9,608.32 9,607.65 9,607.65 4.3K
14:06 9,607.60 9,607.60 9,607.33 9,607.33 4.4K
14:07 9,607.50 9,607.50 9,607.23 9,607.23 11.7K
14:08 9,607.75 9,610.37 9,607.75 9,610.37 43.1K
14:09 9,610.37 9,612.73 9,610.37 9,612.73 22.0K
14:10 9,614.42 9,615.57 9,614.42 9,615.42 14.6K
14:11 9,614.86 9,615.16 9,614.86 9,615.16 3.0K
14:12 9,614.39 9,614.69 9,613.91 9,613.91 18.4K
14:13 9,614.01 9,616.03 9,614.01 9,615.64 5.9K
14:14 9,616.03 9,616.58 9,615.90 9,616.29 5.8K
14:15 9,617.08 9,617.08 9,616.20 9,616.20 10.1K
14:16 9,616.49 9,617.22 9,616.49 9,617.22 0.6K
14:17 9,616.55 9,616.55 9,616.34 9,616.34 15.8K
14:18 9,616.01 9,617.04 9,616.01 9,617.04 5.9K
14:19 9,617.65 9,618.12 9,617.65 9,617.75 4.0K
14:20 9,618.01 9,618.01 9,616.07 9,616.30 8.5K
14:21 9,615.41 9,615.53 9,614.87 9,614.87 4.3K
14:22 9,615.60 9,615.60 9,615.46 9,615.50 14.5K
14:23 9,615.86 9,615.86 9,615.45 9,615.45 5.0K
14:24 9,614.85 9,615.02 9,614.22 9,614.53 5.4K
14:25 9,614.99 9,614.99 9,614.18 9,614.31 6.7K
14:26 9,614.59 9,616.43 9,613.89 9,616.43 12.0K
14:27 9,619.30 9,619.30 9,618.85 9,618.85 16.0K
14:28 9,618.85 9,619.55 9,618.75 9,619.55 5.5K
14:29 9,618.53 9,618.53 9,618.31 9,618.31 15.7K
14:30 9,618.59 9,618.66 9,618.31 9,618.31 21.3K
14:31 9,618.21 9,619.05 9,618.20 9,618.56 6.7K
14:32 9,618.30 9,619.21 9,618.30 9,619.21 3.7K
14:33 9,619.21 9,619.82 9,618.96 9,619.82 34.7K
14:34 9,619.28 9,619.90 9,618.87 9,619.90 8.1K
14:35 9,620.79 9,622.60 9,620.79 9,622.60 10.5K
14:36 9,623.36 9,624.52 9,623.36 9,623.54 5.9K
14:37 9,623.54 9,625.08 9,623.54 9,625.08 7.6K
14:38 9,624.86 9,625.06 9,624.47 9,625.06 6.3K
14:39 9,624.62 9,625.02 9,624.59 9,624.59 9.6K
14:40 9,624.96 9,624.96 9,624.56 9,624.65 6.2K
14:41 9,622.83 9,622.89 9,622.48 9,622.81 10.4K
14:42 9,622.99 9,624.65 9,622.99 9,624.65 14.1K
14:43 9,624.65 9,624.65 9,622.55 9,622.87 6.7K
14:44 9,622.80 9,623.35 9,622.80 9,623.35 2.7K
14:45 9,623.20 9,623.20 9,622.51 9,622.84 17.3K
14:46 9,622.81 9,623.73 9,622.81 9,623.73 8.1K
14:47 9,624.48 9,624.48 9,624.11 9,624.11 2.7K
14:48 9,624.09 9,624.09 9,622.98 9,622.98 12.5K
14:49 9,623.13 9,623.58 9,622.71 9,623.58 2.4K
14:50 9,623.86 9,623.90 9,623.65 9,623.90 1.1K
14:51 9,624.47 9,624.47 9,623.49 9,623.49 1.9K
14:52 9,623.49 9,623.84 9,623.49 9,623.76 8.3K
14:53 9,623.12 9,623.12 9,622.49 9,622.49 2.8K
14:54 9,622.33 9,622.33 9,619.99 9,620.16 8.7K
14:55 9,619.81 9,619.81 9,616.79 9,616.79 11.2K
14:56 9,615.33 9,616.34 9,615.33 9,616.31 11.4K
14:57 9,616.16 9,616.44 9,615.93 9,615.93 35.1K
14:58 9,615.64 9,616.05 9,615.64 9,615.67 3.8K
14:59 9,615.61 9,615.84 9,615.42 9,615.84 5.0K
15:00 9,615.06 9,617.06 9,615.06 9,616.53 9.5K
15:01 9,618.74 9,619.66 9,618.17 9,619.66 5.6K
15:02 9,619.99 9,620.92 9,619.70 9,620.92 6.3K
15:03 9,623.58 9,624.72 9,623.58 9,623.93 48.1K
15:04 9,625.34 9,627.16 9,625.34 9,627.16 35.1K
15:05 9,628.22 9,629.41 9,627.90 9,629.41 20.6K
15:06 9,630.44 9,631.77 9,630.44 9,631.77 25.3K
15:07 9,632.09 9,632.32 9,631.82 9,631.82 5.9K
15:08 9,629.24 9,629.24 9,628.14 9,628.87 6.1K
15:09 9,628.87 9,628.87 9,628.35 9,628.49 6.3K
15:10 9,628.37 9,629.79 9,628.34 9,629.79 12.3K
15:11 9,629.91 9,631.32 9,629.91 9,631.32 28.1K
15:12 9,631.24 9,631.70 9,631.24 9,631.70 2.1K
15:13 9,632.27 9,632.27 9,630.71 9,630.71 6.8K
15:14 9,631.50 9,631.50 9,631.32 9,631.50 9.6K
15:15 9,632.49 9,632.49 9,632.03 9,632.03 8.9K
15:16 9,633.45 9,637.28 9,633.45 9,637.28 21.0K
15:17 9,637.33 9,637.39 9,636.59 9,636.92 8.9K
15:18 9,637.07 9,637.44 9,636.48 9,636.48 37.5K
15:19 9,636.78 9,639.41 9,636.37 9,639.41 26.7K
15:20 9,639.29 9,639.29 9,638.25 9,638.87 4.8K
15:21 9,639.66 9,641.91 9,639.66 9,641.91 32.5K
15:22 9,643.10 9,644.14 9,643.10 9,643.94 7.4K
15:23 9,646.25 9,646.25 9,645.20 9,645.20 25.7K
15:24 9,646.05 9,646.09 9,646.02 9,646.02 11.1K
15:25 9,645.76 9,646.05 9,645.08 9,645.08 7.1K
15:26 9,645.13 9,645.13 9,643.61 9,643.61 2.7K
15:27 9,642.85 9,643.31 9,642.85 9,643.31 11.4K
15:28 9,643.41 9,643.83 9,642.42 9,642.42 15.3K
15:29 9,640.17 9,640.17 9,637.29 9,637.29 31.2K
15:30 9,637.36 9,638.85 9,637.36 9,638.85 16.4K
15:31 9,638.97 9,639.33 9,638.89 9,638.89 10.7K
15:32 9,639.29 9,641.39 9,639.29 9,640.57 32.3K
15:33 9,640.34 9,641.05 9,640.34 9,641.00 18.8K
15:34 9,641.22 9,646.12 9,641.22 9,646.12 39.8K
15:35 9,647.19 9,648.36 9,646.96 9,648.36 16.3K
15:36 9,648.27 9,648.59 9,647.78 9,648.01 49.7K
15:37 9,648.67 9,648.67 9,647.36 9,647.36 15.4K
15:38 9,647.43 9,649.62 9,647.43 9,649.62 25.8K
15:39 9,650.15 9,650.15 9,648.66 9,648.66 21.0K
15:40 9,649.79 9,650.34 9,649.79 9,649.94 52.2K
15:41 9,649.98 9,651.77 9,649.98 9,651.77 18.7K
15:42 9,651.64 9,658.00 9,651.64 9,658.00 58.7K
15:43 9,658.16 9,659.14 9,658.16 9,659.14 30.1K
15:44 9,659.45 9,659.53 9,659.29 9,659.53 6.1K
15:45 9,660.09 9,660.12 9,657.44 9,657.77 21.5K
15:46 9,657.63 9,658.25 9,657.57 9,658.25 12.6K
15:47 9,657.74 9,657.74 9,656.90 9,657.16 16.8K
15:48 9,657.18 9,657.18 9,655.77 9,656.02 20.5K
15:49 9,655.62 9,656.42 9,654.71 9,654.71 78.2K
15:50 9,655.67 9,657.18 9,654.68 9,657.18 82.2K
15:51 9,657.39 9,657.93 9,657.39 9,657.60 22.4K
15:52 9,657.61 9,658.63 9,657.61 9,658.63 60.7K
15:53 9,659.37 9,661.54 9,659.37 9,661.54 39.8K
15:54 9,662.05 9,663.07 9,662.01 9,662.01 21.6K
15:55 9,662.53 9,666.07 9,662.53 9,664.48 86.3K
15:56 9,664.50 9,664.50 9,661.06 9,661.06 50.4K
15:57 9,660.81 9,660.81 9,657.10 9,657.10 55.5K
15:58 9,657.63 9,657.63 9,655.72 9,655.72 40.1K
15:59 9,656.85 9,656.85 9,654.70 9,654.70 77.7K
16:00 9,654.60 9,654.60 9,652.96 9,652.96 2,278.0K
16:01 9,652.96 9,652.96 9,652.96 9,652.96 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし