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 9,766.15 9,766.15 9,744.82 9,745.08 83.3K
09:31 9,745.08 9,745.87 9,742.42 9,745.87 25.1K
09:32 9,745.87 9,745.87 9,744.56 9,744.56 17.3K
09:33 9,743.91 9,743.91 9,741.61 9,741.61 24.7K
09:34 9,742.91 9,743.69 9,742.91 9,743.00 9.9K
09:35 9,751.89 9,751.89 9,748.83 9,748.83 25.9K
09:36 9,747.10 9,747.10 9,746.38 9,746.47 25.1K
09:37 9,746.13 9,749.25 9,746.13 9,749.25 7.6K
09:38 9,749.62 9,752.52 9,749.62 9,752.52 3.1K
09:39 9,752.52 9,752.52 9,751.64 9,751.64 2.3K
09:40 9,750.07 9,750.09 9,749.54 9,749.54 29.0K
09:41 9,750.03 9,750.03 9,749.48 9,749.48 20.1K
09:42 9,749.40 9,751.07 9,749.05 9,751.07 8.3K
09:43 9,750.38 9,760.57 9,750.38 9,760.38 12.2K
09:44 9,760.78 9,768.76 9,760.78 9,768.76 6.8K
09:45 9,769.55 9,773.64 9,769.55 9,773.28 24.0K
09:46 9,772.93 9,774.59 9,772.80 9,774.59 3.7K
09:47 9,774.11 9,778.61 9,772.76 9,772.76 11.1K
09:48 9,770.22 9,771.91 9,770.22 9,771.91 10.1K
09:49 9,770.21 9,770.21 9,769.58 9,770.17 4.1K
09:50 9,770.51 9,770.92 9,768.34 9,768.34 24.2K
09:51 9,767.87 9,767.87 9,766.54 9,766.65 15.3K
09:52 9,766.51 9,766.63 9,762.36 9,762.36 33.0K
09:53 9,761.89 9,762.25 9,761.49 9,761.49 19.6K
09:54 9,762.78 9,764.01 9,762.34 9,762.34 13.6K
09:55 9,761.93 9,763.51 9,761.93 9,763.51 1.5K
09:56 9,762.17 9,763.07 9,762.17 9,762.37 9.0K
09:57 9,761.70 9,761.70 9,760.18 9,760.27 14.6K
09:58 9,760.27 9,760.61 9,760.06 9,760.61 6.4K
09:59 9,760.12 9,760.29 9,759.81 9,760.09 6.9K
10:00 9,760.09 9,760.09 9,759.24 9,760.07 16.3K
10:01 9,762.43 9,763.21 9,761.93 9,763.21 21.1K
10:02 9,763.10 9,763.10 9,761.00 9,761.00 7.0K
10:03 9,761.09 9,761.46 9,759.58 9,759.58 11.7K
10:04 9,758.37 9,758.37 9,756.54 9,757.53 21.4K
10:05 9,756.91 9,757.97 9,756.91 9,757.65 12.4K
10:06 9,757.65 9,757.65 9,754.79 9,754.79 15.1K
10:07 9,754.79 9,758.14 9,754.79 9,757.97 8.0K
10:08 9,756.88 9,758.58 9,756.11 9,758.23 3.7K
10:09 9,758.34 9,758.34 9,756.14 9,756.14 21.0K
10:10 9,755.43 9,755.43 9,750.57 9,754.83 22.8K
10:11 9,755.24 9,755.24 9,754.05 9,754.05 10.9K
10:12 9,756.68 9,756.68 9,755.62 9,756.67 10.7K
10:13 9,756.67 9,757.18 9,756.67 9,757.18 4.2K
10:14 9,757.52 9,758.51 9,757.52 9,758.05 6.7K
10:15 9,758.19 9,759.58 9,758.19 9,759.58 7.2K
10:16 9,758.92 9,759.96 9,758.92 9,759.96 15.0K
10:17 9,759.96 9,761.44 9,759.96 9,761.44 5.3K
10:18 9,761.41 9,761.41 9,760.50 9,760.76 7.3K
10:19 9,760.40 9,760.51 9,760.31 9,760.51 2.2K
10:20 9,760.13 9,760.13 9,758.37 9,758.37 20.4K
10:21 9,758.32 9,758.32 9,750.89 9,750.89 53.7K
10:22 9,750.89 9,750.89 9,748.27 9,748.27 28.8K
10:23 9,748.75 9,748.75 9,747.98 9,747.98 6.1K
10:24 9,748.70 9,748.70 9,747.57 9,747.57 36.1K
10:25 9,747.96 9,749.03 9,747.96 9,748.88 12.9K
10:26 9,748.88 9,750.78 9,748.88 9,750.78 11.8K
10:27 9,750.51 9,750.51 9,749.55 9,749.55 16.5K
10:28 9,749.55 9,749.55 9,749.07 9,749.07 5.9K
10:29 9,748.19 9,748.19 9,745.05 9,745.40 36.3K
10:30 9,745.25 9,747.92 9,745.25 9,747.92 19.6K
10:31 9,747.83 9,748.66 9,747.53 9,748.66 8.4K
10:32 9,747.61 9,747.77 9,745.96 9,745.96 20.5K
10:33 9,745.96 9,746.05 9,745.96 9,745.96 0.9K
10:34 9,745.60 9,747.83 9,745.60 9,747.83 6.5K
10:35 9,747.58 9,747.65 9,747.58 9,747.65 16.0K
10:36 9,747.65 9,753.68 9,747.65 9,753.68 18.5K
10:37 9,755.30 9,756.14 9,755.30 9,755.89 39.5K
10:38 9,755.39 9,755.39 9,753.59 9,754.16 32.2K
10:39 9,753.99 9,754.67 9,753.70 9,753.70 12.7K
10:40 9,753.29 9,753.54 9,752.53 9,753.54 8.2K
10:41 9,753.43 9,753.43 9,753.13 9,753.13 15.7K
10:42 9,753.13 9,753.13 9,752.68 9,752.79 41.2K
10:43 9,752.75 9,753.10 9,751.17 9,751.17 24.4K
10:44 9,751.17 9,751.34 9,751.10 9,751.10 5.5K
10:45 9,750.91 9,751.47 9,750.91 9,751.45 9.6K
10:46 9,751.45 9,751.45 9,748.98 9,749.01 30.7K
10:47 9,749.80 9,750.76 9,749.77 9,749.77 25.1K
10:48 9,749.77 9,750.06 9,749.39 9,750.06 6.4K
10:49 9,747.73 9,747.73 9,746.12 9,746.12 15.4K
10:50 9,746.16 9,746.16 9,745.84 9,746.00 6.7K
10:51 9,746.39 9,746.48 9,746.20 9,746.44 20.0K
10:52 9,745.87 9,746.41 9,745.87 9,746.26 4.5K
10:53 9,746.26 9,746.78 9,746.26 9,746.26 6.9K
10:54 9,746.65 9,746.65 9,746.65 9,746.65 8.0K
10:55 9,746.81 9,746.81 9,743.77 9,743.77 6.4K
10:56 9,743.60 9,745.33 9,743.60 9,745.33 5.6K
10:57 9,743.69 9,743.93 9,743.55 9,743.67 10.3K
10:58 9,743.12 9,743.66 9,743.12 9,743.66 11.6K
10:59 9,743.03 9,743.03 9,742.81 9,742.89 6.6K
11:00 9,743.51 9,743.64 9,742.73 9,743.44 12.6K
11:01 9,743.77 9,743.77 9,740.41 9,740.41 45.0K
11:02 9,739.74 9,742.45 9,739.74 9,742.45 10.4K
11:03 9,742.48 9,742.48 9,742.13 9,742.13 1.5K
11:04 9,741.85 9,742.24 9,741.22 9,741.60 4.9K
11:05 9,741.60 9,741.87 9,741.17 9,741.57 2.1K
11:06 9,741.21 9,741.24 9,741.21 9,741.24 1.3K
11:07 9,740.63 9,740.63 9,739.69 9,739.69 13.6K
11:08 9,739.78 9,740.27 9,739.78 9,739.84 1.7K
11:09 9,739.84 9,741.09 9,739.84 9,740.83 15.4K
11:10 9,740.93 9,741.11 9,740.93 9,741.11 6.7K
11:11 9,741.29 9,742.11 9,740.47 9,740.47 10.0K
11:12 9,740.45 9,740.66 9,740.45 9,740.52 3.6K
11:13 9,740.61 9,740.61 9,739.64 9,739.64 10.0K
11:14 9,739.64 9,741.15 9,738.40 9,738.53 15.5K
11:15 9,738.53 9,738.53 9,737.17 9,737.19 15.2K
11:16 9,736.83 9,736.83 9,733.94 9,733.94 27.7K
11:17 9,733.77 9,733.77 9,733.55 9,733.65 8.4K
11:18 9,733.42 9,733.80 9,732.43 9,732.43 12.7K
11:19 9,732.59 9,732.83 9,732.14 9,732.83 9.9K
11:20 9,733.62 9,734.05 9,733.62 9,734.05 4.7K
11:21 9,734.04 9,734.04 9,733.10 9,733.42 10.1K
11:22 9,733.42 9,735.07 9,733.33 9,735.07 7.1K
11:23 9,734.75 9,737.31 9,734.75 9,737.31 12.0K
11:24 9,737.61 9,737.61 9,736.32 9,736.66 8.4K
11:25 9,737.04 9,737.04 9,736.84 9,736.87 3.8K
11:26 9,736.14 9,736.98 9,736.14 9,736.98 2.1K
11:27 9,736.81 9,736.81 9,736.39 9,736.39 3.2K
11:28 9,736.39 9,737.44 9,736.06 9,737.44 38.9K
11:29 9,740.66 9,740.66 9,740.66 9,740.66 9.9K
11:30 9,740.66 9,740.66 9,737.27 9,737.27 3.2K
11:31 9,737.91 9,738.67 9,737.91 9,738.67 3.2K
11:32 9,738.50 9,738.50 9,738.35 9,738.40 2.9K
11:33 9,738.29 9,739.14 9,738.29 9,739.14 2.7K
11:34 9,739.14 9,739.52 9,739.10 9,739.10 10.3K
11:35 9,738.89 9,740.11 9,738.89 9,740.11 7.2K
11:36 9,740.59 9,741.12 9,740.44 9,741.12 16.8K
11:37 9,740.56 9,741.62 9,740.39 9,741.62 14.2K
11:38 9,741.28 9,741.67 9,741.28 9,741.67 3.7K
11:39 9,741.77 9,741.77 9,741.50 9,741.50 3.5K
11:40 9,741.50 9,743.05 9,741.50 9,743.05 3.9K
11:41 9,743.05 9,743.37 9,741.95 9,741.95 8.7K
11:42 9,741.98 9,742.13 9,740.94 9,740.94 9.9K
11:43 9,741.18 9,743.54 9,741.18 9,743.54 11.2K
11:44 9,743.73 9,743.76 9,742.32 9,742.32 3.7K
11:45 9,743.60 9,743.60 9,741.97 9,741.97 4.4K
11:46 9,742.31 9,742.31 9,742.05 9,742.05 3.4K
11:47 9,742.47 9,742.89 9,741.53 9,741.53 6.6K
11:48 9,741.14 9,741.14 9,739.97 9,739.97 9.7K
11:49 9,739.39 9,739.39 9,738.05 9,738.05 23.2K
11:50 9,738.05 9,738.48 9,738.05 9,738.48 2.2K
11:51 9,738.08 9,738.08 9,737.86 9,737.86 2.6K
11:52 9,738.04 9,739.21 9,738.04 9,739.21 3.1K
11:53 9,738.72 9,739.85 9,738.72 9,739.85 2.7K
11:54 9,739.92 9,740.15 9,739.66 9,740.15 11.0K
11:55 9,740.64 9,741.42 9,740.50 9,741.42 8.3K
11:56 9,741.70 9,742.57 9,741.70 9,742.57 1.8K
11:57 9,742.91 9,743.53 9,742.91 9,743.53 1.2K
11:58 9,743.82 9,744.95 9,743.82 9,744.61 3.8K
11:59 9,744.24 9,744.24 9,742.47 9,742.47 2.7K
12:00 9,742.48 9,743.03 9,742.48 9,743.03 2.2K
12:01 9,742.69 9,743.66 9,742.69 9,743.31 4.5K
12:02 9,743.67 9,744.81 9,743.67 9,744.74 6.6K
12:03 9,744.74 9,744.74 9,744.56 9,744.73 0.5K
12:04 9,745.12 9,745.31 9,745.09 9,745.31 4.1K
12:05 9,744.93 9,744.93 9,743.94 9,743.94 3.7K
12:06 9,743.93 9,743.93 9,741.95 9,741.95 15.6K
12:07 9,740.21 9,740.21 9,738.45 9,738.71 20.4K
12:08 9,738.71 9,738.96 9,738.71 9,738.96 2.8K
12:09 9,738.96 9,738.96 9,738.45 9,738.45 7.3K
12:10 9,738.45 9,738.45 9,737.06 9,737.06 8.5K
12:11 9,736.73 9,736.73 9,736.54 9,736.68 8.4K
12:12 9,736.62 9,736.73 9,736.13 9,736.73 1.4K
12:13 9,736.73 9,736.73 9,734.91 9,735.06 13.0K
12:14 9,735.06 9,735.78 9,735.06 9,735.59 6.6K
12:15 9,736.76 9,736.81 9,736.66 9,736.66 3.0K
12:16 9,736.56 9,737.30 9,736.56 9,737.30 3.3K
12:17 9,737.69 9,738.08 9,737.52 9,737.71 2.2K
12:18 9,737.88 9,739.54 9,737.88 9,739.54 16.0K
12:19 9,740.01 9,740.97 9,739.91 9,740.97 1.9K
12:20 9,740.53 9,741.28 9,740.53 9,741.28 8.9K
12:21 9,741.37 9,741.37 9,740.99 9,741.28 2.1K
12:22 9,740.71 9,742.48 9,740.71 9,742.48 8.8K
12:23 9,742.48 9,742.57 9,742.29 9,742.29 2.1K
12:24 9,742.25 9,742.25 9,741.01 9,741.01 4.3K
12:25 9,740.90 9,740.90 9,738.01 9,738.01 1.2K
12:26 9,737.67 9,737.94 9,737.67 9,737.94 8.8K
12:27 9,737.94 9,738.56 9,737.94 9,738.56 1.9K
12:28 9,738.33 9,738.91 9,738.33 9,738.91 6.8K
12:29 9,737.97 9,739.01 9,737.74 9,739.01 6.8K
12:30 9,738.64 9,740.18 9,738.64 9,740.18 1.3K
12:31 9,741.56 9,742.26 9,741.21 9,742.26 19.2K
12:32 9,742.26 9,743.71 9,742.26 9,743.71 2.3K
12:33 9,743.86 9,744.65 9,743.86 9,744.65 3.1K
12:34 9,744.19 9,744.25 9,744.08 9,744.10 4.9K
12:35 9,743.96 9,744.87 9,743.96 9,744.87 5.2K
12:36 9,744.00 9,744.84 9,744.00 9,744.84 2.1K
12:37 9,744.92 9,744.92 9,743.78 9,743.78 2.7K
12:38 9,743.19 9,743.54 9,743.02 9,743.02 2.2K
12:39 9,744.71 9,745.45 9,744.71 9,745.45 2.9K
12:40 9,744.68 9,745.06 9,744.68 9,744.68 7.8K
12:41 9,744.86 9,747.93 9,744.86 9,747.93 24.5K
12:42 9,748.39 9,748.74 9,748.39 9,748.58 3.8K
12:43 9,748.49 9,748.58 9,748.43 9,748.54 2.2K
12:44 9,748.86 9,749.49 9,748.86 9,749.15 1.6K
12:45 9,748.78 9,749.46 9,748.78 9,748.99 11.5K
12:46 9,748.60 9,751.96 9,748.60 9,751.73 12.2K
12:47 9,751.05 9,751.05 9,749.77 9,749.77 11.0K
12:48 9,749.77 9,751.02 9,749.59 9,751.02 9.0K
12:49 9,751.36 9,752.05 9,751.36 9,751.80 2.1K
12:50 9,751.92 9,752.00 9,751.01 9,751.01 6.5K
12:51 9,750.84 9,750.84 9,750.57 9,750.57 1.2K
12:52 9,750.78 9,750.78 9,750.10 9,750.10 1.4K
12:53 9,750.10 9,750.39 9,750.10 9,750.25 0.4K
12:54 9,749.96 9,749.96 9,747.95 9,748.07 4.1K
12:55 9,748.37 9,748.37 9,747.43 9,747.43 8.1K
12:56 9,747.43 9,747.43 9,745.10 9,745.10 2.0K
12:57 9,745.10 9,745.28 9,744.56 9,744.56 4.9K
12:58 9,744.03 9,744.10 9,744.03 9,744.10 4.8K
12:59 9,744.52 9,744.52 9,743.74 9,744.34 25.7K
13:00 9,744.34 9,744.34 9,743.59 9,743.59 4.3K
13:01 9,742.65 9,742.65 9,741.49 9,741.88 13.2K
13:02 9,741.13 9,742.07 9,740.60 9,740.60 2.3K
13:03 9,740.86 9,741.07 9,740.01 9,741.07 4.3K
13:04 9,741.01 9,741.01 9,739.82 9,739.82 4.6K
13:05 9,739.47 9,739.47 9,737.75 9,737.75 3.6K
13:06 9,737.59 9,737.59 9,737.16 9,737.16 1.4K
13:07 9,736.79 9,736.85 9,736.79 9,736.84 2.1K
13:08 9,737.28 9,737.47 9,736.81 9,737.47 1.7K
13:09 9,738.03 9,738.77 9,738.03 9,738.77 15.8K
13:10 9,739.02 9,739.51 9,739.02 9,739.49 4.9K
13:11 9,739.75 9,739.75 9,738.07 9,738.07 4.2K
13:12 9,737.93 9,738.21 9,737.08 9,737.08 2.3K
13:13 9,737.01 9,737.31 9,737.01 9,737.31 1.6K
13:14 9,738.76 9,739.48 9,738.76 9,739.48 9.6K
13:15 9,738.73 9,738.73 9,738.43 9,738.43 4.3K
13:16 9,738.03 9,738.03 9,737.46 9,737.55 2.3K
13:17 9,738.06 9,738.06 9,737.68 9,737.68 4.3K
13:18 9,737.26 9,737.26 9,736.38 9,736.38 4.2K
13:19 9,736.22 9,736.22 9,731.93 9,732.39 30.4K
13:20 9,732.68 9,732.68 9,732.41 9,732.51 6.4K
13:21 9,732.51 9,732.51 9,731.10 9,731.10 12.2K
13:22 9,731.24 9,731.24 9,731.13 9,731.22 2.0K
13:23 9,731.28 9,731.28 9,730.83 9,731.05 4.2K
13:24 9,731.19 9,732.25 9,731.19 9,732.25 2.9K
13:25 9,731.78 9,731.90 9,731.63 9,731.63 8.3K
13:26 9,731.22 9,731.93 9,731.22 9,731.93 5.1K
13:27 9,731.93 9,731.97 9,730.84 9,730.84 12.7K
13:28 9,730.84 9,732.11 9,730.84 9,732.11 6.6K
13:29 9,731.38 9,732.35 9,731.38 9,731.84 6.2K
13:30 9,732.41 9,736.92 9,732.41 9,736.92 14.8K
13:31 9,736.47 9,737.07 9,736.47 9,737.07 3.1K
13:32 9,737.08 9,737.49 9,737.08 9,737.46 5.0K
13:33 9,737.22 9,737.22 9,736.70 9,736.70 1.6K
13:34 9,736.70 9,736.83 9,736.70 9,736.83 3.5K
13:35 9,736.83 9,736.83 9,736.60 9,736.63 2.5K
13:36 9,736.02 9,736.16 9,736.02 9,736.16 6.9K
13:37 9,736.81 9,739.25 9,736.81 9,738.98 17.8K
13:38 9,738.98 9,738.98 9,737.21 9,737.21 10.9K
13:39 9,737.21 9,737.21 9,736.61 9,736.61 21.4K
13:40 9,736.21 9,736.55 9,735.36 9,735.36 6.2K
13:41 9,735.64 9,735.90 9,735.64 9,735.79 3.0K
13:42 9,735.57 9,735.57 9,734.01 9,734.01 1.4K
13:43 9,734.07 9,734.32 9,733.83 9,733.83 12.6K
13:44 9,734.22 9,734.44 9,734.22 9,734.26 9.7K
13:45 9,734.29 9,735.41 9,734.29 9,735.41 3.2K
13:46 9,738.12 9,738.12 9,737.61 9,738.10 11.7K
13:47 9,737.89 9,737.89 9,736.51 9,736.51 6.3K
13:48 9,736.51 9,736.85 9,736.51 9,736.85 1.7K
13:49 9,736.85 9,738.73 9,736.85 9,738.47 9.0K
13:50 9,738.47 9,738.96 9,738.47 9,738.65 5.6K
13:51 9,739.45 9,739.54 9,739.03 9,739.54 3.9K
13:52 9,739.70 9,739.70 9,739.46 9,739.46 1.5K
13:53 9,739.46 9,740.45 9,739.46 9,740.24 1.6K
13:54 9,740.63 9,742.84 9,740.24 9,740.56 7.1K
13:55 9,740.89 9,742.33 9,740.89 9,742.33 6.1K
13:56 9,741.52 9,741.82 9,741.52 9,741.82 3.2K
13:57 9,742.14 9,742.50 9,742.14 9,742.43 4.7K
13:58 9,742.03 9,742.15 9,741.63 9,742.15 5.5K
13:59 9,741.64 9,742.29 9,741.64 9,742.29 5.8K
14:00 9,742.29 9,742.75 9,741.74 9,742.75 3.5K
14:01 9,742.83 9,742.83 9,741.41 9,741.41 6.8K
14:02 9,740.12 9,740.29 9,739.83 9,739.83 5.8K
14:03 9,739.93 9,739.93 9,737.99 9,737.99 8.3K
14:04 9,737.13 9,737.13 9,734.78 9,734.78 14.7K
14:05 9,734.78 9,735.66 9,734.78 9,735.66 5.1K
14:06 9,735.52 9,735.88 9,733.19 9,733.19 3.9K
14:07 9,733.79 9,733.79 9,731.01 9,731.24 6.5K
14:08 9,731.24 9,733.18 9,731.24 9,732.10 3.5K
14:09 9,732.57 9,732.57 9,731.54 9,731.54 4.7K
14:10 9,731.62 9,731.98 9,731.59 9,731.98 4.1K
14:11 9,732.28 9,732.49 9,732.10 9,732.21 6.3K
14:12 9,732.30 9,732.30 9,732.21 9,732.21 1.1K
14:13 9,732.21 9,732.43 9,730.46 9,730.46 6.1K
14:14 9,730.46 9,730.46 9,729.70 9,729.70 2.5K
14:15 9,729.53 9,729.53 9,728.33 9,728.33 10.8K
14:16 9,727.56 9,727.56 9,727.01 9,727.01 2.1K
14:17 9,726.87 9,727.59 9,726.87 9,727.59 9.5K
14:18 9,727.59 9,727.92 9,727.36 9,727.36 14.9K
14:19 9,727.36 9,727.39 9,727.19 9,727.39 11.8K
14:20 9,725.55 9,726.09 9,725.37 9,726.09 13.1K
14:21 9,724.50 9,724.50 9,723.52 9,723.52 7.2K
14:22 9,723.23 9,723.23 9,722.54 9,722.54 2.0K
14:23 9,722.54 9,722.54 9,720.86 9,720.86 1.0K
14:24 9,720.58 9,721.39 9,720.58 9,721.39 3.2K
14:25 9,721.29 9,721.29 9,720.75 9,720.75 6.0K
14:26 9,720.70 9,720.70 9,719.68 9,719.68 9.3K
14:27 9,721.04 9,721.39 9,721.04 9,721.30 61.8K
14:28 9,721.38 9,721.38 9,721.19 9,721.28 5.7K
14:29 9,721.70 9,721.91 9,721.34 9,721.91 4.2K
14:30 9,722.02 9,722.29 9,722.02 9,722.10 3.5K
14:31 9,721.99 9,723.19 9,721.99 9,723.19 14.8K
14:32 9,716.06 9,716.42 9,715.63 9,715.63 42.2K
14:33 9,716.16 9,716.19 9,714.97 9,714.97 33.8K
14:34 9,715.12 9,716.77 9,715.08 9,715.08 7.8K
14:35 9,714.04 9,715.49 9,714.04 9,715.34 25.5K
14:36 9,714.97 9,716.01 9,714.97 9,716.01 7.2K
14:37 9,716.46 9,716.46 9,714.26 9,714.26 6.6K
14:38 9,714.26 9,714.26 9,713.85 9,713.85 10.3K
14:39 9,714.04 9,715.96 9,714.04 9,714.19 10.6K
14:40 9,713.83 9,715.37 9,713.83 9,715.37 3.5K
14:41 9,715.41 9,715.58 9,715.41 9,715.58 4.1K
14:42 9,715.58 9,716.35 9,715.58 9,716.10 7.8K
14:43 9,715.89 9,716.16 9,715.24 9,715.24 10.0K
14:44 9,715.79 9,717.67 9,715.79 9,717.19 8.0K
14:45 9,716.93 9,716.93 9,716.56 9,716.56 1.2K
14:46 9,716.08 9,716.08 9,715.69 9,716.06 11.1K
14:47 9,716.06 9,716.27 9,715.85 9,716.27 13.9K
14:48 9,716.64 9,716.64 9,716.47 9,716.47 6.4K
14:49 9,714.62 9,714.62 9,711.71 9,711.71 16.8K
14:50 9,711.71 9,711.71 9,710.79 9,710.79 8.7K
14:51 9,710.95 9,711.24 9,710.90 9,710.90 4.7K
14:52 9,711.45 9,712.51 9,711.22 9,712.25 5.0K
14:53 9,713.25 9,714.83 9,713.25 9,714.83 8.2K
14:54 9,714.44 9,714.99 9,714.31 9,714.48 10.5K
14:55 9,714.48 9,715.60 9,714.48 9,715.60 7.1K
14:56 9,715.09 9,715.48 9,713.85 9,713.85 7.5K
14:57 9,713.68 9,715.63 9,713.68 9,715.63 3.3K
14:58 9,715.49 9,715.49 9,714.24 9,714.24 8.9K
14:59 9,714.24 9,715.15 9,714.19 9,715.15 5.3K
15:00 9,715.74 9,715.80 9,715.22 9,715.22 12.5K
15:01 9,716.79 9,716.79 9,715.93 9,715.93 2.8K
15:02 9,715.93 9,716.75 9,715.75 9,716.55 3.9K
15:03 9,716.21 9,716.21 9,715.59 9,715.59 13.7K
15:04 9,715.61 9,715.61 9,715.32 9,715.36 10.1K
15:05 9,714.25 9,714.25 9,710.28 9,710.28 34.3K
15:06 9,709.28 9,709.32 9,709.09 9,709.09 51.6K
15:07 9,708.47 9,708.47 9,706.16 9,706.16 21.5K
15:08 9,705.14 9,705.28 9,703.97 9,704.85 31.2K
15:09 9,705.23 9,705.23 9,700.89 9,700.89 19.1K
15:10 9,700.73 9,700.73 9,700.34 9,700.73 8.1K
15:11 9,700.85 9,701.52 9,700.85 9,701.52 12.9K
15:12 9,701.58 9,701.70 9,701.52 9,701.70 4.7K
15:13 9,701.04 9,701.13 9,700.58 9,700.58 4.4K
15:14 9,702.82 9,706.00 9,702.82 9,706.00 14.5K
15:15 9,707.37 9,707.67 9,707.37 9,707.67 6.0K
15:16 9,707.56 9,707.81 9,707.56 9,707.81 4.2K
15:17 9,707.54 9,707.66 9,707.32 9,707.66 3.8K
15:18 9,707.19 9,707.57 9,706.89 9,707.57 5.1K
15:19 9,707.23 9,707.26 9,707.05 9,707.05 5.5K
15:20 9,706.12 9,706.33 9,705.74 9,705.74 5.6K
15:21 9,703.65 9,706.04 9,703.65 9,706.04 7.7K
15:22 9,706.04 9,706.04 9,705.48 9,705.49 8.0K
15:23 9,706.12 9,707.61 9,705.71 9,707.61 9.2K
15:24 9,707.57 9,709.63 9,707.57 9,709.63 9.1K
15:25 9,710.73 9,711.66 9,710.73 9,710.91 6.3K
15:26 9,710.56 9,710.56 9,709.80 9,709.80 15.8K
15:27 9,710.81 9,711.30 9,710.81 9,711.16 14.4K
15:28 9,711.03 9,712.53 9,711.03 9,711.90 7.8K
15:29 9,712.61 9,714.68 9,712.61 9,713.48 10.7K
15:30 9,713.19 9,713.19 9,712.80 9,712.80 18.6K
15:31 9,712.21 9,712.21 9,710.67 9,710.67 11.7K
15:32 9,711.05 9,711.21 9,710.15 9,710.15 13.7K
15:33 9,710.64 9,712.11 9,710.39 9,710.39 18.7K
15:34 9,709.62 9,709.62 9,707.67 9,708.20 14.4K
15:35 9,707.70 9,709.84 9,707.39 9,709.84 31.6K
15:36 9,708.44 9,708.97 9,708.44 9,708.97 8.8K
15:37 9,708.13 9,708.13 9,707.61 9,707.61 32.7K
15:38 9,708.09 9,708.76 9,707.89 9,707.89 25.7K
15:39 9,707.96 9,709.04 9,707.96 9,708.46 9.2K
15:40 9,708.90 9,709.28 9,708.09 9,708.09 13.2K
15:41 9,708.65 9,708.99 9,708.12 9,708.12 11.5K
15:42 9,707.86 9,708.65 9,706.48 9,706.48 18.8K
15:43 9,706.20 9,706.20 9,705.86 9,706.20 56.9K
15:44 9,705.64 9,705.67 9,705.27 9,705.67 76.6K
15:45 9,706.84 9,706.84 9,705.98 9,705.98 13.7K
15:46 9,706.53 9,706.58 9,704.72 9,704.72 31.1K
15:47 9,704.70 9,704.70 9,704.25 9,704.53 12.0K
15:48 9,704.96 9,705.21 9,703.22 9,705.21 36.7K
15:49 9,704.82 9,704.83 9,702.60 9,702.60 23.8K
15:50 9,702.72 9,707.11 9,702.72 9,707.10 105.2K
15:51 9,709.10 9,713.19 9,709.10 9,713.19 56.8K
15:52 9,714.03 9,716.36 9,714.03 9,716.36 22.6K
15:53 9,716.69 9,716.99 9,714.30 9,714.30 23.9K
15:54 9,715.18 9,715.18 9,713.57 9,713.57 24.1K
15:55 9,715.01 9,715.01 9,710.40 9,710.40 61.8K
15:56 9,710.73 9,710.73 9,701.25 9,701.25 176.8K
15:57 9,702.10 9,702.47 9,698.54 9,702.47 113.1K
15:58 9,704.75 9,706.65 9,703.50 9,703.50 65.4K
15:59 9,705.27 9,706.81 9,705.27 9,705.65 110.4K
16:00 9,708.49 9,708.49 9,706.05 9,706.29 2,478.4K
16:01 9,706.29 9,706.29 9,706.29 9,706.29 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