S

TRGSPTS60
🏛️ カナダ →
9,708.35
最終更新: 2025-09-29
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 9,678.46 9,684.18 9,678.14 9,684.18 71.8K
09:31 9,683.00 9,683.16 9,678.74 9,678.74 23.6K
09:32 9,679.23 9,679.23 9,675.54 9,675.54 28.1K
09:33 9,675.29 9,676.30 9,675.02 9,676.30 8.0K
09:34 9,675.17 9,675.48 9,673.24 9,673.24 26.1K
09:35 9,673.32 9,676.43 9,673.32 9,676.43 4.7K
09:36 9,676.26 9,676.52 9,676.26 9,676.52 2.2K
09:37 9,676.56 9,676.56 9,673.51 9,673.51 3.7K
09:38 9,677.34 9,678.39 9,677.23 9,678.39 8.0K
09:39 9,677.45 9,677.54 9,676.63 9,676.63 8.6K
09:40 9,673.84 9,677.96 9,673.84 9,677.96 3.2K
09:41 9,677.04 9,677.96 9,677.04 9,677.96 4.0K
09:42 9,678.13 9,679.76 9,676.54 9,679.76 17.6K
09:43 9,679.71 9,680.17 9,679.45 9,679.45 4.6K
09:44 9,679.06 9,679.06 9,676.79 9,678.67 5.7K
09:45 9,679.54 9,681.15 9,679.54 9,681.15 13.6K
09:46 9,677.64 9,677.64 9,677.05 9,677.52 6.9K
09:47 9,680.47 9,682.38 9,680.42 9,682.38 8.1K
09:48 9,682.23 9,683.31 9,682.23 9,683.29 8.9K
09:49 9,682.23 9,682.23 9,681.64 9,681.64 4.5K
09:50 9,682.81 9,682.81 9,682.32 9,682.46 3.1K
09:51 9,682.94 9,683.30 9,681.98 9,681.98 12.3K
09:52 9,679.89 9,680.05 9,679.27 9,679.94 11.9K
09:53 9,680.11 9,681.50 9,680.11 9,680.93 4.9K
09:54 9,681.34 9,681.34 9,680.36 9,680.36 9.3K
09:55 9,680.65 9,680.86 9,680.05 9,680.05 4.7K
09:56 9,680.58 9,680.58 9,674.61 9,674.61 48.6K
09:57 9,671.21 9,671.21 9,667.51 9,667.68 26.5K
09:58 9,667.34 9,667.34 9,666.41 9,667.07 10.0K
09:59 9,667.48 9,668.22 9,666.04 9,666.04 14.0K
10:00 9,666.40 9,667.25 9,663.48 9,663.48 8.1K
10:01 9,662.99 9,663.69 9,662.99 9,663.59 31.5K
10:02 9,662.69 9,662.69 9,660.52 9,661.42 11.3K
10:03 9,660.77 9,661.24 9,659.64 9,661.24 3.8K
10:04 9,661.76 9,661.77 9,661.24 9,661.24 3.6K
10:05 9,660.39 9,660.39 9,658.39 9,658.79 15.3K
10:06 9,658.23 9,658.80 9,656.64 9,657.34 4.9K
10:07 9,657.71 9,657.71 9,655.68 9,655.70 3.3K
10:08 9,651.90 9,651.90 9,649.76 9,649.76 11.2K
10:09 9,648.74 9,648.74 9,647.91 9,647.91 16.0K
10:10 9,643.70 9,643.70 9,640.22 9,640.47 24.8K
10:11 9,640.33 9,640.33 9,639.65 9,639.65 6.2K
10:12 9,638.88 9,638.88 9,638.25 9,638.25 5.7K
10:13 9,636.85 9,638.40 9,636.68 9,638.40 8.9K
10:14 9,638.40 9,639.15 9,637.70 9,638.75 3.8K
10:15 9,638.43 9,640.74 9,638.43 9,640.74 7.9K
10:16 9,642.43 9,644.11 9,642.43 9,644.11 8.5K
10:17 9,644.85 9,645.01 9,643.42 9,644.28 4.1K
10:18 9,643.28 9,644.47 9,643.28 9,644.47 4.2K
10:19 9,644.82 9,645.67 9,644.82 9,645.67 12.2K
10:20 9,645.89 9,645.89 9,639.46 9,639.46 6.6K
10:21 9,639.46 9,640.85 9,639.46 9,640.25 6.7K
10:22 9,642.10 9,642.10 9,640.57 9,640.57 6.5K
10:23 9,640.73 9,641.29 9,640.73 9,640.79 9.1K
10:24 9,640.79 9,641.02 9,640.71 9,640.71 6.7K
10:25 9,640.02 9,640.18 9,640.02 9,640.18 2.0K
10:26 9,639.86 9,639.86 9,639.79 9,639.79 1.8K
10:27 9,640.23 9,640.23 9,639.25 9,640.18 3.2K
10:28 9,643.68 9,643.68 9,642.27 9,642.27 3.4K
10:29 9,644.24 9,645.12 9,644.24 9,645.12 8.9K
10:30 9,645.54 9,647.03 9,645.54 9,645.60 9.7K
10:31 9,646.08 9,647.37 9,646.08 9,647.37 2.4K
10:32 9,647.73 9,647.73 9,645.58 9,645.58 5.3K
10:33 9,645.61 9,645.85 9,643.98 9,643.98 9.6K
10:34 9,644.61 9,644.61 9,643.87 9,643.87 6.2K
10:35 9,644.14 9,644.27 9,642.81 9,642.98 3.8K
10:36 9,642.70 9,642.70 9,641.78 9,641.78 3.8K
10:37 9,641.78 9,641.78 9,638.85 9,638.85 2.1K
10:38 9,639.18 9,640.08 9,639.18 9,639.48 9.4K
10:39 9,639.58 9,640.04 9,639.58 9,640.04 2.5K
10:40 9,640.04 9,640.53 9,640.04 9,640.53 2.4K
10:41 9,640.30 9,640.30 9,640.10 9,640.10 3.4K
10:42 9,640.31 9,641.90 9,640.23 9,641.55 18.3K
10:43 9,642.58 9,644.48 9,642.58 9,644.48 29.2K
10:44 9,644.29 9,644.29 9,643.98 9,643.98 3.5K
10:45 9,644.23 9,644.44 9,643.16 9,643.16 6.8K
10:46 9,643.57 9,644.38 9,642.90 9,644.38 20.9K
10:47 9,644.73 9,644.74 9,644.56 9,644.70 4.8K
10:48 9,644.70 9,644.70 9,643.04 9,643.04 5.6K
10:49 9,643.04 9,648.94 9,643.04 9,648.94 8.9K
10:50 9,649.15 9,649.15 9,648.30 9,648.37 6.5K
10:51 9,648.82 9,652.81 9,648.82 9,652.69 5.9K
10:52 9,652.32 9,653.82 9,652.32 9,653.23 7.2K
10:53 9,651.94 9,654.92 9,651.94 9,654.92 1.9K
10:54 9,654.30 9,654.56 9,654.22 9,654.48 10.8K
10:55 9,654.77 9,655.67 9,654.77 9,655.67 4.1K
10:56 9,655.67 9,655.68 9,655.67 9,655.67 9.1K
10:57 9,655.67 9,655.67 9,654.51 9,654.51 18.1K
10:58 9,654.11 9,660.44 9,654.11 9,660.44 4.2K
10:59 9,659.98 9,661.73 9,659.98 9,661.70 14.0K
11:00 9,661.70 9,661.86 9,661.45 9,661.63 5.4K
11:01 9,662.21 9,666.87 9,662.21 9,666.87 11.4K
11:02 9,666.93 9,669.22 9,666.60 9,669.22 4.0K
11:03 9,669.39 9,669.39 9,664.60 9,664.60 2.4K
11:04 9,663.60 9,663.60 9,660.80 9,660.80 6.6K
11:05 9,661.69 9,661.69 9,661.35 9,661.61 2.6K
11:06 9,661.61 9,662.70 9,661.61 9,662.70 5.6K
11:07 9,662.31 9,662.46 9,662.07 9,662.46 2.1K
11:08 9,662.51 9,662.68 9,662.22 9,662.22 6.3K
11:09 9,661.98 9,662.07 9,660.96 9,660.96 11.5K
11:10 9,660.33 9,660.61 9,659.93 9,660.61 11.0K
11:11 9,660.61 9,662.84 9,660.61 9,662.84 8.1K
11:12 9,662.40 9,662.40 9,661.97 9,661.97 6.6K
11:13 9,661.45 9,663.94 9,661.45 9,663.94 4.9K
11:14 9,664.41 9,664.73 9,664.22 9,664.22 10.6K
11:15 9,664.22 9,664.22 9,662.71 9,662.71 3.7K
11:16 9,662.56 9,662.56 9,660.54 9,660.54 2.6K
11:17 9,660.54 9,661.88 9,660.54 9,661.88 3.2K
11:18 9,662.32 9,662.32 9,660.66 9,661.09 7.6K
11:19 9,660.92 9,660.92 9,660.80 9,660.80 0.9K
11:20 9,660.80 9,660.80 9,660.22 9,660.31 2.8K
11:21 9,659.98 9,659.98 9,659.30 9,659.44 4.4K
11:22 9,659.84 9,659.84 9,658.83 9,658.83 5.6K
11:23 9,658.83 9,658.92 9,658.83 9,658.92 1.1K
11:24 9,658.16 9,658.16 9,658.11 9,658.11 1.9K
11:25 9,657.94 9,657.94 9,656.25 9,656.25 6.1K
11:26 9,656.25 9,656.91 9,655.90 9,656.91 0.9K
11:27 9,656.11 9,656.69 9,656.11 9,656.69 15.2K
11:28 9,656.52 9,656.52 9,656.19 9,656.49 2.9K
11:29 9,655.99 9,656.57 9,655.99 9,656.57 11.4K
11:30 9,656.40 9,658.21 9,656.26 9,657.59 2.1K
11:31 9,658.48 9,662.25 9,658.48 9,662.25 14.3K
11:32 9,662.59 9,663.10 9,662.54 9,662.78 3.7K
11:33 9,663.55 9,663.55 9,663.45 9,663.54 8.1K
11:34 9,664.84 9,665.09 9,664.31 9,665.09 27.4K
11:35 9,668.01 9,669.25 9,668.01 9,669.25 19.2K
11:36 9,669.25 9,669.29 9,669.11 9,669.29 3.3K
11:37 9,669.64 9,670.50 9,669.64 9,670.50 2.8K
11:38 9,670.93 9,670.93 9,670.23 9,670.23 6.3K
11:39 9,670.23 9,670.23 9,669.42 9,669.42 3.8K
11:40 9,669.32 9,669.32 9,666.12 9,666.12 13.0K
11:41 9,666.77 9,666.77 9,666.77 9,666.77 2.7K
11:42 9,667.04 9,667.04 9,666.91 9,666.91 1.3K
11:43 9,666.72 9,666.72 9,666.38 9,666.58 2.1K
11:44 9,666.58 9,667.07 9,666.49 9,667.07 3.8K
11:45 9,665.88 9,665.88 9,665.53 9,665.66 5.8K
11:46 9,666.23 9,666.57 9,666.14 9,666.57 3.4K
11:47 9,666.07 9,667.02 9,666.07 9,667.02 15.6K
11:48 9,668.26 9,669.32 9,668.26 9,669.32 9.5K
11:49 9,668.76 9,669.01 9,668.76 9,669.01 10.0K
11:50 9,669.01 9,669.69 9,669.01 9,669.69 2.1K
11:51 9,669.69 9,670.46 9,669.69 9,670.46 3.0K
11:52 9,670.46 9,670.85 9,670.46 9,670.85 1.2K
11:53 9,670.77 9,671.10 9,670.77 9,671.10 5.1K
11:54 9,673.08 9,673.08 9,672.31 9,672.31 15.2K
11:55 9,672.31 9,672.65 9,672.10 9,672.65 7.8K
11:56 9,673.37 9,673.87 9,673.37 9,673.87 4.0K
11:57 9,674.20 9,675.84 9,674.20 9,675.84 10.6K
11:58 9,675.84 9,676.71 9,675.84 9,676.35 4.6K
11:59 9,676.19 9,676.56 9,676.01 9,676.01 3.3K
12:00 9,676.01 9,676.01 9,674.56 9,675.40 7.2K
12:01 9,676.96 9,676.96 9,675.81 9,675.81 4.3K
12:02 9,676.04 9,676.04 9,675.31 9,675.35 5.2K
12:03 9,675.32 9,675.94 9,675.17 9,675.94 6.8K
12:04 9,675.98 9,675.98 9,675.57 9,675.57 6.8K
12:05 9,675.39 9,675.39 9,673.51 9,673.51 4.5K
12:06 9,673.04 9,673.28 9,672.03 9,672.03 9.0K
12:07 9,672.03 9,672.77 9,672.03 9,672.77 5.0K
12:08 9,673.45 9,673.97 9,673.45 9,673.97 7.9K
12:09 9,674.15 9,675.76 9,674.15 9,675.76 5.8K
12:10 9,675.26 9,675.86 9,675.26 9,675.86 2.0K
12:11 9,675.86 9,677.22 9,675.86 9,677.22 7.9K
12:12 9,677.48 9,677.48 9,676.87 9,677.36 9.0K
12:13 9,678.85 9,680.37 9,678.85 9,680.37 5.3K
12:14 9,680.55 9,680.84 9,680.55 9,680.72 4.1K
12:15 9,680.72 9,680.72 9,680.49 9,680.49 0.8K
12:16 9,679.26 9,679.40 9,679.26 9,679.40 1.9K
12:17 9,679.31 9,681.01 9,679.31 9,681.01 3.1K
12:18 9,680.94 9,681.11 9,680.94 9,681.11 7.7K
12:19 9,681.57 9,681.82 9,681.57 9,681.82 1.5K
12:20 9,681.82 9,681.82 9,681.48 9,681.79 3.7K
12:21 9,681.64 9,682.13 9,681.64 9,682.08 1.9K
12:22 9,682.08 9,682.08 9,681.68 9,681.68 2.1K
12:23 9,682.24 9,683.45 9,682.24 9,683.10 7.3K
12:24 9,683.08 9,683.42 9,682.94 9,682.94 10.2K
12:25 9,682.74 9,685.33 9,682.74 9,685.33 26.5K
12:26 9,684.99 9,685.28 9,684.99 9,685.28 2.6K
12:27 9,685.36 9,686.82 9,685.36 9,686.82 19.2K
12:28 9,686.82 9,686.99 9,686.78 9,686.78 3.3K
12:29 9,686.78 9,686.96 9,686.78 9,686.96 1.1K
12:30 9,686.91 9,686.91 9,685.80 9,685.80 4.1K
12:31 9,685.94 9,686.28 9,685.80 9,686.28 6.6K
12:32 9,688.24 9,688.66 9,685.84 9,685.84 9.7K
12:33 9,685.74 9,685.74 9,683.70 9,683.70 11.4K
12:34 9,683.84 9,683.84 9,683.78 9,683.78 0.8K
12:35 9,684.82 9,684.82 9,684.03 9,684.03 8.0K
12:36 9,683.45 9,683.45 9,681.96 9,682.15 46.6K
12:37 9,682.97 9,683.27 9,682.94 9,683.03 6.2K
12:38 9,683.37 9,683.37 9,682.84 9,682.84 7.1K
12:39 9,683.20 9,683.20 9,682.11 9,682.11 3.7K
12:40 9,681.57 9,682.40 9,681.57 9,682.30 4.9K
12:41 9,681.40 9,681.80 9,680.20 9,680.20 5.8K
12:42 9,679.25 9,679.25 9,678.79 9,678.79 8.7K
12:43 9,678.79 9,678.79 9,677.33 9,677.33 3.3K
12:44 9,677.33 9,678.17 9,677.33 9,678.17 3.8K
12:45 9,678.05 9,678.26 9,677.86 9,678.26 13.2K
12:46 9,678.21 9,678.63 9,678.21 9,678.63 7.3K
12:47 9,678.95 9,678.95 9,678.32 9,678.32 1.6K
12:48 9,678.40 9,678.40 9,678.01 9,678.21 3.1K
12:49 9,677.88 9,677.88 9,676.59 9,676.74 7.2K
12:50 9,676.38 9,676.38 9,676.14 9,676.14 1.2K
12:51 9,675.61 9,675.70 9,675.14 9,675.14 6.0K
12:52 9,674.79 9,674.79 9,674.78 9,674.78 0.9K
12:53 9,674.47 9,674.47 9,671.75 9,671.86 6.0K
12:54 9,671.25 9,671.25 9,670.28 9,670.28 16.8K
12:55 9,670.06 9,670.06 9,669.00 9,669.00 7.2K
12:56 9,668.84 9,669.35 9,668.84 9,668.96 3.2K
12:57 9,668.96 9,668.96 9,668.69 9,668.69 3.7K
12:58 9,668.51 9,668.73 9,668.49 9,668.52 2.0K
12:59 9,668.43 9,669.79 9,668.38 9,669.79 4.1K
13:00 9,669.62 9,669.90 9,669.47 9,669.90 4.2K
13:01 9,670.78 9,670.78 9,670.33 9,670.33 7.2K
13:02 9,670.44 9,670.44 9,670.20 9,670.24 9.1K
13:03 9,670.07 9,670.07 9,667.59 9,667.59 6.3K
13:04 9,668.02 9,668.12 9,667.78 9,668.12 2.1K
13:05 9,667.94 9,667.94 9,667.59 9,667.78 3.3K
13:06 9,668.14 9,668.14 9,667.64 9,667.64 3.9K
13:07 9,667.82 9,667.82 9,667.68 9,667.68 6.5K
13:08 9,667.49 9,667.96 9,667.49 9,667.93 4.1K
13:09 9,667.33 9,667.33 9,666.84 9,666.84 7.2K
13:10 9,666.96 9,666.96 9,666.96 9,666.96 3.5K
13:11 9,666.54 9,666.54 9,666.10 9,666.10 2.5K
13:12 9,665.74 9,666.50 9,665.68 9,666.50 7.9K
13:13 9,666.50 9,667.03 9,666.50 9,666.85 2.1K
13:14 9,666.51 9,666.51 9,664.52 9,664.52 15.8K
13:15 9,664.91 9,665.12 9,664.58 9,664.96 129.9K
13:16 9,664.60 9,665.20 9,664.60 9,664.96 11.5K
13:17 9,664.61 9,664.69 9,664.44 9,664.69 6.9K
13:18 9,664.98 9,665.08 9,664.26 9,664.26 7.6K
13:19 9,664.07 9,664.07 9,662.85 9,662.85 9.9K
13:20 9,661.96 9,661.96 9,661.72 9,661.72 18.2K
13:21 9,661.13 9,661.36 9,660.65 9,661.36 11.4K
13:22 9,660.92 9,660.92 9,660.47 9,660.47 5.5K
13:23 9,659.93 9,660.39 9,659.32 9,659.32 5.4K
13:24 9,659.32 9,659.71 9,659.32 9,659.71 1.1K
13:25 9,659.71 9,660.09 9,659.31 9,660.09 9.2K
13:26 9,659.93 9,659.93 9,659.79 9,659.83 1.4K
13:27 9,660.19 9,660.48 9,660.19 9,660.48 1.7K
13:28 9,660.48 9,660.84 9,660.48 9,660.76 3.4K
13:29 9,660.31 9,660.64 9,659.87 9,660.64 1.4K
13:30 9,660.12 9,660.12 9,659.27 9,659.27 7.6K
13:31 9,658.86 9,659.37 9,658.86 9,659.37 4.3K
13:32 9,659.37 9,660.27 9,659.35 9,660.27 2.0K
13:33 9,662.29 9,662.34 9,662.16 9,662.16 4.2K
13:34 9,662.25 9,662.74 9,662.25 9,662.25 5.6K
13:35 9,662.61 9,663.36 9,661.46 9,661.46 8.2K
13:36 9,662.53 9,662.53 9,662.16 9,662.35 2.2K
13:37 9,663.20 9,664.64 9,663.20 9,664.64 8.5K
13:38 9,664.64 9,665.60 9,664.52 9,665.60 4.1K
13:39 9,665.60 9,666.05 9,664.89 9,664.89 5.1K
13:40 9,664.95 9,667.12 9,664.95 9,667.12 14.9K
13:41 9,667.12 9,667.29 9,667.12 9,667.29 8.6K
13:42 9,666.78 9,668.57 9,666.78 9,668.57 3.0K
13:43 9,668.90 9,672.64 9,668.90 9,672.64 7.9K
13:44 9,673.05 9,673.88 9,673.05 9,673.88 3.5K
13:45 9,674.21 9,674.60 9,674.07 9,674.60 5.2K
13:46 9,674.60 9,675.21 9,674.34 9,675.21 5.4K
13:47 9,675.21 9,675.45 9,675.21 9,675.45 4.3K
13:48 9,677.48 9,677.64 9,677.48 9,677.56 0.8K
13:49 9,677.47 9,677.92 9,677.38 9,677.92 1.2K
13:50 9,677.92 9,679.47 9,677.92 9,679.47 3.1K
13:51 9,679.66 9,679.66 9,678.01 9,678.01 3.5K
13:52 9,677.75 9,677.75 9,676.92 9,676.92 5.4K
13:53 9,677.06 9,678.21 9,677.06 9,678.05 4.9K
13:54 9,678.06 9,678.38 9,678.06 9,678.38 2.6K
13:55 9,678.00 9,678.35 9,677.48 9,677.87 11.7K
13:56 9,678.18 9,678.18 9,677.28 9,677.28 3.5K
13:57 9,677.38 9,677.71 9,677.38 9,677.57 7.1K
13:58 9,677.39 9,677.56 9,677.39 9,677.56 2.4K
13:59 9,677.58 9,677.81 9,677.58 9,677.80 2.7K
14:00 9,677.58 9,677.58 9,675.57 9,676.28 5.8K
14:01 9,676.28 9,676.28 9,673.27 9,675.46 8.2K
14:02 9,675.64 9,676.33 9,675.64 9,676.33 3.8K
14:03 9,676.33 9,676.97 9,676.33 9,676.83 2.5K
14:04 9,677.00 9,677.00 9,675.16 9,675.16 3.5K
14:05 9,673.40 9,673.40 9,672.98 9,673.23 13.2K
14:06 9,673.23 9,673.23 9,672.48 9,672.48 3.6K
14:07 9,672.66 9,672.66 9,672.18 9,672.65 2.5K
14:08 9,672.83 9,672.83 9,672.52 9,672.52 2.8K
14:09 9,672.36 9,672.36 9,670.86 9,670.86 9.7K
14:10 9,670.92 9,670.92 9,670.31 9,670.31 5.2K
14:11 9,671.53 9,671.83 9,671.53 9,671.71 2.5K
14:12 9,672.01 9,672.15 9,672.01 9,672.15 2.3K
14:13 9,672.67 9,673.02 9,672.67 9,673.02 1.9K
14:14 9,673.65 9,674.52 9,673.65 9,674.52 5.7K
14:15 9,674.44 9,674.44 9,671.68 9,671.68 2.5K
14:16 9,671.79 9,672.35 9,671.79 9,672.35 18.4K
14:17 9,672.12 9,672.42 9,672.12 9,672.42 2.5K
14:18 9,672.42 9,672.42 9,672.22 9,672.26 1.6K
14:19 9,672.26 9,672.26 9,671.56 9,671.56 3.5K
14:20 9,671.64 9,672.10 9,671.61 9,671.80 8.3K
14:21 9,672.04 9,672.04 9,671.25 9,671.25 3.5K
14:22 9,671.25 9,672.26 9,671.25 9,671.98 2.1K
14:23 9,671.98 9,672.15 9,671.97 9,671.97 2.2K
14:24 9,672.11 9,672.86 9,672.11 9,672.86 6.6K
14:25 9,672.72 9,673.11 9,672.70 9,673.11 4.8K
14:26 9,673.19 9,674.00 9,673.19 9,674.00 4.4K
14:27 9,674.34 9,675.32 9,674.34 9,675.32 1.9K
14:28 9,675.16 9,676.07 9,675.16 9,675.91 3.1K
14:29 9,676.85 9,677.37 9,676.66 9,677.37 12.6K
14:30 9,677.55 9,677.55 9,675.82 9,675.82 17.8K
14:31 9,676.61 9,677.24 9,676.61 9,676.85 7.3K
14:32 9,676.86 9,680.70 9,676.75 9,680.70 12.2K
14:33 9,680.35 9,680.35 9,680.20 9,680.20 2.9K
14:34 9,680.43 9,681.62 9,680.43 9,681.43 3.3K
14:35 9,681.77 9,681.77 9,680.99 9,680.99 18.9K
14:36 9,680.76 9,681.06 9,680.76 9,681.06 2.1K
14:37 9,681.50 9,682.58 9,681.50 9,682.58 6.5K
14:38 9,682.86 9,682.86 9,681.72 9,681.72 7.6K
14:39 9,681.72 9,681.73 9,681.72 9,681.73 0.8K
14:40 9,682.02 9,682.77 9,682.02 9,682.77 3.6K
14:41 9,683.14 9,683.14 9,682.46 9,682.65 6.5K
14:42 9,681.72 9,682.90 9,681.72 9,682.90 6.5K
14:43 9,682.11 9,682.41 9,681.91 9,682.41 8.6K
14:44 9,682.60 9,682.71 9,682.50 9,682.71 8.5K
14:45 9,682.59 9,682.63 9,681.73 9,682.63 4.3K
14:46 9,682.53 9,682.54 9,682.15 9,682.15 8.0K
14:47 9,682.54 9,682.81 9,682.54 9,682.81 2.6K
14:48 9,683.22 9,683.22 9,681.86 9,681.86 7.9K
14:49 9,681.74 9,681.74 9,681.52 9,681.52 6.2K
14:50 9,681.35 9,681.35 9,679.32 9,679.53 25.8K
14:51 9,679.22 9,679.43 9,678.96 9,678.96 8.7K
14:52 9,678.57 9,678.92 9,678.15 9,678.15 12.8K
14:53 9,677.67 9,677.67 9,676.69 9,676.69 9.0K
14:54 9,676.65 9,676.65 9,676.33 9,676.39 12.7K
14:55 9,676.12 9,676.12 9,675.59 9,675.90 5.3K
14:56 9,675.76 9,675.76 9,674.07 9,674.57 5.7K
14:57 9,674.63 9,676.88 9,674.51 9,675.61 18.3K
14:58 9,675.47 9,676.01 9,675.47 9,676.01 7.0K
14:59 9,675.86 9,675.86 9,674.89 9,674.89 2.9K
15:00 9,674.89 9,674.91 9,674.64 9,674.91 4.6K
15:01 9,674.79 9,675.19 9,674.44 9,674.44 21.5K
15:02 9,674.14 9,674.80 9,674.14 9,674.80 2.1K
15:03 9,674.80 9,675.08 9,674.69 9,674.76 3.1K
15:04 9,670.80 9,670.80 9,669.82 9,669.82 15.5K
15:05 9,669.91 9,672.08 9,669.91 9,672.08 6.6K
15:06 9,670.94 9,671.05 9,670.92 9,670.92 8.1K
15:07 9,671.26 9,671.81 9,671.20 9,671.81 7.5K
15:08 9,671.62 9,671.67 9,671.62 9,671.67 4.7K
15:09 9,671.79 9,672.34 9,671.62 9,672.34 8.6K
15:10 9,672.54 9,672.54 9,672.23 9,672.23 8.5K
15:11 9,672.84 9,675.16 9,672.84 9,674.64 38.3K
15:12 9,675.05 9,675.89 9,674.94 9,675.89 18.4K
15:13 9,676.53 9,676.53 9,675.23 9,675.23 13.0K
15:14 9,675.23 9,675.62 9,674.70 9,675.62 4.7K
15:15 9,675.87 9,675.87 9,675.32 9,675.68 1.7K
15:16 9,676.03 9,676.45 9,676.03 9,676.45 3.9K
15:17 9,676.81 9,676.81 9,675.32 9,675.32 4.1K
15:18 9,674.76 9,674.76 9,672.79 9,672.79 7.8K
15:19 9,672.96 9,673.01 9,672.52 9,672.72 13.2K
15:20 9,671.91 9,671.91 9,669.11 9,669.11 6.9K
15:21 9,669.11 9,669.11 9,668.51 9,668.51 10.5K
15:22 9,668.57 9,668.68 9,668.36 9,668.68 4.4K
15:23 9,667.92 9,668.55 9,667.92 9,668.55 3.3K
15:24 9,668.09 9,668.11 9,667.60 9,668.11 12.8K
15:25 9,668.31 9,668.31 9,666.53 9,666.53 2.5K
15:26 9,667.03 9,667.03 9,666.49 9,666.54 8.8K
15:27 9,666.71 9,667.44 9,666.60 9,667.44 8.3K
15:28 9,666.78 9,666.80 9,666.16 9,666.42 7.9K
15:29 9,666.30 9,667.66 9,666.30 9,667.66 16.6K
15:30 9,667.83 9,668.62 9,667.83 9,668.62 13.0K
15:31 9,668.62 9,669.16 9,668.62 9,669.16 4.4K
15:32 9,668.49 9,668.74 9,667.31 9,667.31 55.3K
15:33 9,667.31 9,667.36 9,667.30 9,667.36 21.1K
15:34 9,667.36 9,667.98 9,667.28 9,667.45 13.1K
15:35 9,668.05 9,668.89 9,668.05 9,668.71 9.1K
15:36 9,668.96 9,668.96 9,668.55 9,668.88 6.4K
15:37 9,668.52 9,668.52 9,668.39 9,668.42 8.8K
15:38 9,668.48 9,669.00 9,668.48 9,668.52 22.5K
15:39 9,668.74 9,668.74 9,667.71 9,667.71 10.7K
15:40 9,667.76 9,667.76 9,667.06 9,667.10 17.4K
15:41 9,666.70 9,667.43 9,666.70 9,667.43 12.2K
15:42 9,667.43 9,667.60 9,667.27 9,667.27 8.0K
15:43 9,667.46 9,667.90 9,667.40 9,667.90 9.4K
15:44 9,667.07 9,667.21 9,666.39 9,666.48 5.0K
15:45 9,666.25 9,668.05 9,666.25 9,668.02 16.4K
15:46 9,667.95 9,670.50 9,667.95 9,670.50 17.6K
15:47 9,671.42 9,672.43 9,671.22 9,671.37 42.2K
15:48 9,671.51 9,673.51 9,671.51 9,673.51 11.8K
15:49 9,673.55 9,673.69 9,673.09 9,673.09 23.9K
15:50 9,673.01 9,675.15 9,672.56 9,675.15 114.4K
15:51 9,675.17 9,675.99 9,673.50 9,675.99 38.4K
15:52 9,676.85 9,677.53 9,676.85 9,677.53 16.2K
15:53 9,677.84 9,679.97 9,677.84 9,679.97 33.9K
15:54 9,681.73 9,682.73 9,681.62 9,682.73 24.8K
15:55 9,682.93 9,682.93 9,681.35 9,681.40 47.5K
15:56 9,681.72 9,681.72 9,678.48 9,678.89 57.2K
15:57 9,678.86 9,678.89 9,678.73 9,678.86 29.6K
15:58 9,679.31 9,679.33 9,675.60 9,675.60 45.3K
15:59 9,675.53 9,675.84 9,673.70 9,675.75 55.3K
16:00 9,677.21 9,677.21 9,676.22 9,676.22 1,515.4K
16:01 9,676.22 9,676.22 9,676.22 9,676.22 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