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 9,806.80 9,806.80 9,744.05 9,744.05 136.4K
09:31 9,743.89 9,743.89 9,742.31 9,742.31 33.2K
09:32 9,737.83 9,737.83 9,735.38 9,735.38 16.7K
09:33 9,734.15 9,734.15 9,727.39 9,727.39 6.9K
09:34 9,728.25 9,728.25 9,726.69 9,726.69 4.8K
09:35 9,726.18 9,726.18 9,724.37 9,725.22 10.1K
09:36 9,724.37 9,724.37 9,721.57 9,721.57 9.0K
09:37 9,721.36 9,721.57 9,720.06 9,720.06 25.4K
09:38 9,720.85 9,720.85 9,719.25 9,719.59 8.5K
09:39 9,719.34 9,723.60 9,719.28 9,723.60 10.5K
09:40 9,723.89 9,725.36 9,723.89 9,724.96 10.7K
09:41 9,723.85 9,723.91 9,719.45 9,723.91 8.8K
09:42 9,724.61 9,728.44 9,724.61 9,728.44 6.3K
09:43 9,727.19 9,728.38 9,727.19 9,728.38 14.5K
09:44 9,728.86 9,731.34 9,728.86 9,731.34 12.0K
09:45 9,731.49 9,731.49 9,727.09 9,727.09 9.4K
09:46 9,727.08 9,727.08 9,725.06 9,725.28 7.7K
09:47 9,722.28 9,722.28 9,714.69 9,714.69 38.7K
09:48 9,713.23 9,713.23 9,697.42 9,697.42 20.6K
09:49 9,697.08 9,704.73 9,696.98 9,704.73 14.6K
09:50 9,704.50 9,705.46 9,704.50 9,705.46 7.7K
09:51 9,706.40 9,707.94 9,706.19 9,707.72 16.7K
09:52 9,707.72 9,708.06 9,705.09 9,705.09 2.9K
09:53 9,705.65 9,712.39 9,705.65 9,712.39 10.6K
09:54 9,712.53 9,714.38 9,712.53 9,713.89 3.4K
09:55 9,714.80 9,715.14 9,714.54 9,714.54 7.5K
09:56 9,713.38 9,713.60 9,712.67 9,712.99 7.2K
09:57 9,713.81 9,713.81 9,711.75 9,711.75 11.7K
09:58 9,711.64 9,711.64 9,710.38 9,710.38 6.4K
09:59 9,707.49 9,707.49 9,704.71 9,704.71 9.0K
10:00 9,703.42 9,708.18 9,697.76 9,708.18 54.2K
10:01 9,707.79 9,716.25 9,707.79 9,716.25 5.8K
10:02 9,716.18 9,719.68 9,716.18 9,719.68 10.6K
10:03 9,718.61 9,718.61 9,712.61 9,714.33 2.9K
10:04 9,714.25 9,715.83 9,714.25 9,715.46 5.1K
10:05 9,715.73 9,717.17 9,715.73 9,717.17 10.2K
10:06 9,717.17 9,717.17 9,714.94 9,714.94 5.2K
10:07 9,713.37 9,713.37 9,707.11 9,707.11 6.5K
10:08 9,708.16 9,708.16 9,708.00 9,708.16 3.5K
10:09 9,708.35 9,708.35 9,701.22 9,701.22 6.7K
10:10 9,701.60 9,701.90 9,701.49 9,701.90 6.1K
10:11 9,698.15 9,698.15 9,697.25 9,697.63 7.7K
10:12 9,697.63 9,698.36 9,696.53 9,696.53 7.3K
10:13 9,696.79 9,697.29 9,696.59 9,697.29 2.8K
10:14 9,698.38 9,700.28 9,698.38 9,700.28 3.8K
10:15 9,700.28 9,700.33 9,698.16 9,698.16 4.1K
10:16 9,697.96 9,697.96 9,697.33 9,697.33 6.2K
10:17 9,697.84 9,698.88 9,697.54 9,697.54 5.0K
10:18 9,697.54 9,697.78 9,697.27 9,697.78 10.6K
10:19 9,693.72 9,693.72 9,692.96 9,692.96 11.9K
10:20 9,693.16 9,693.79 9,693.16 9,693.42 3.9K
10:21 9,691.49 9,691.49 9,688.02 9,688.02 34.3K
10:22 9,688.02 9,688.02 9,683.65 9,683.65 10.1K
10:23 9,684.45 9,684.45 9,683.54 9,683.54 3.7K
10:24 9,683.54 9,683.61 9,683.36 9,683.61 18.8K
10:25 9,683.42 9,683.42 9,682.37 9,682.37 3.3K
10:26 9,677.19 9,677.36 9,677.19 9,677.36 11.8K
10:27 9,673.42 9,674.89 9,672.76 9,672.76 3.6K
10:28 9,672.73 9,674.03 9,672.73 9,674.03 7.8K
10:29 9,674.21 9,682.07 9,674.21 9,680.77 11.2K
10:30 9,681.18 9,682.09 9,681.18 9,682.09 4.3K
10:31 9,682.09 9,683.04 9,682.09 9,683.04 8.5K
10:32 9,683.98 9,685.23 9,683.98 9,685.02 4.0K
10:33 9,684.41 9,684.41 9,683.62 9,683.91 3.8K
10:34 9,683.57 9,687.54 9,683.57 9,687.54 12.0K
10:35 9,686.77 9,687.52 9,686.77 9,687.51 13.7K
10:36 9,688.33 9,688.33 9,684.19 9,684.77 7.5K
10:37 9,685.41 9,685.41 9,684.21 9,684.21 1.5K
10:38 9,683.99 9,684.70 9,683.96 9,684.70 16.8K
10:39 9,684.75 9,685.89 9,684.21 9,685.54 16.0K
10:40 9,685.54 9,688.56 9,685.54 9,688.56 23.6K
10:41 9,688.70 9,692.38 9,688.70 9,692.38 3.8K
10:42 9,691.59 9,691.59 9,690.56 9,691.47 15.8K
10:43 9,692.64 9,692.64 9,688.62 9,688.62 9.9K
10:44 9,687.83 9,689.67 9,687.83 9,689.67 4.2K
10:45 9,689.82 9,693.32 9,689.82 9,693.32 21.9K
10:46 9,693.32 9,695.78 9,693.16 9,695.78 8.5K
10:47 9,695.78 9,695.78 9,694.65 9,694.78 1.5K
10:48 9,694.92 9,695.87 9,694.81 9,695.87 2.2K
10:49 9,695.87 9,699.14 9,694.26 9,698.15 3.9K
10:50 9,698.31 9,698.48 9,697.50 9,697.74 3.6K
10:51 9,697.90 9,699.26 9,697.90 9,699.26 12.3K
10:52 9,699.26 9,700.53 9,699.26 9,700.45 0.9K
10:53 9,699.00 9,699.00 9,696.86 9,696.86 2.7K
10:54 9,696.60 9,696.76 9,696.38 9,696.38 2.4K
10:55 9,695.62 9,695.62 9,695.21 9,695.30 7.6K
10:56 9,695.30 9,695.30 9,693.44 9,693.44 3.5K
10:57 9,694.06 9,695.31 9,694.06 9,695.31 4.2K
10:58 9,695.31 9,695.31 9,694.94 9,694.94 2.0K
10:59 9,695.15 9,695.15 9,694.19 9,694.19 5.7K
11:00 9,694.19 9,694.45 9,694.19 9,694.45 1.7K
11:01 9,694.45 9,694.96 9,694.42 9,694.42 3.6K
11:02 9,693.99 9,694.20 9,693.92 9,693.92 5.2K
11:03 9,693.36 9,696.32 9,693.36 9,696.32 2.1K
11:04 9,697.70 9,697.99 9,697.70 9,697.99 10.7K
11:05 9,695.26 9,695.26 9,694.71 9,694.71 15.7K
11:06 9,694.62 9,694.62 9,694.08 9,694.08 2.0K
11:07 9,691.74 9,692.63 9,691.42 9,692.63 8.2K
11:08 9,692.63 9,692.63 9,690.60 9,690.60 1.8K
11:09 9,690.60 9,691.32 9,690.60 9,691.32 46.8K
11:10 9,691.32 9,691.34 9,690.56 9,690.56 5.6K
11:11 9,693.35 9,693.90 9,693.01 9,693.90 5.2K
11:12 9,694.24 9,696.95 9,694.24 9,696.95 10.8K
11:13 9,695.96 9,696.57 9,695.96 9,696.57 5.0K
11:14 9,696.89 9,696.89 9,696.89 9,696.89 1.5K
11:15 9,696.46 9,696.46 9,695.76 9,695.76 8.8K
11:16 9,692.05 9,692.58 9,691.46 9,691.46 14.7K
11:17 9,696.56 9,697.46 9,696.08 9,697.46 4.1K
11:18 9,696.75 9,697.01 9,696.75 9,696.93 9.5K
11:19 9,695.13 9,696.82 9,695.13 9,696.82 4.5K
11:20 9,697.55 9,697.55 9,696.36 9,696.36 2.8K
11:21 9,696.54 9,696.54 9,695.65 9,695.65 3.0K
11:22 9,695.65 9,695.70 9,687.02 9,687.02 5.1K
11:23 9,687.12 9,687.12 9,685.08 9,685.08 14.7K
11:24 9,684.95 9,686.79 9,684.95 9,686.73 5.2K
11:25 9,686.62 9,686.62 9,686.05 9,686.05 3.6K
11:26 9,686.89 9,688.11 9,686.03 9,688.11 5.2K
11:27 9,688.53 9,688.53 9,688.17 9,688.33 1.7K
11:28 9,688.00 9,688.60 9,688.00 9,688.60 5.7K
11:29 9,688.60 9,688.60 9,683.28 9,683.28 8.8K
11:30 9,685.12 9,685.12 9,684.36 9,684.63 13.1K
11:31 9,685.69 9,686.29 9,685.69 9,686.29 10.1K
11:32 9,687.63 9,688.27 9,687.25 9,687.25 5.3K
11:33 9,687.76 9,687.76 9,686.98 9,686.98 2.6K
11:34 9,686.98 9,686.98 9,686.53 9,686.53 0.4K
11:35 9,686.53 9,686.53 9,684.22 9,684.22 4.4K
11:36 9,684.05 9,684.05 9,683.63 9,683.63 3.1K
11:37 9,682.01 9,683.81 9,682.01 9,683.61 16.4K
11:38 9,682.05 9,682.26 9,681.78 9,682.26 46.6K
11:39 9,681.98 9,682.16 9,681.98 9,682.16 9.8K
11:40 9,681.81 9,681.81 9,681.51 9,681.51 7.8K
11:41 9,681.03 9,681.24 9,679.70 9,679.76 4.2K
11:42 9,679.70 9,679.70 9,677.09 9,677.09 20.9K
11:43 9,675.67 9,675.67 9,673.04 9,673.04 16.1K
11:44 9,672.54 9,672.84 9,672.50 9,672.65 18.1K
11:45 9,672.27 9,672.27 9,671.37 9,671.75 7.7K
11:46 9,671.75 9,671.93 9,671.70 9,671.93 32.9K
11:47 9,671.89 9,674.54 9,671.89 9,674.54 3.1K
11:48 9,674.54 9,674.54 9,673.35 9,673.35 3.1K
11:49 9,673.35 9,673.42 9,672.67 9,672.67 3.2K
11:50 9,672.11 9,672.11 9,671.68 9,671.68 9.0K
11:51 9,671.71 9,671.77 9,670.47 9,670.47 5.3K
11:52 9,670.46 9,670.46 9,670.03 9,670.41 6.0K
11:53 9,670.41 9,670.41 9,669.84 9,670.16 24.4K
11:54 9,669.77 9,669.77 9,667.52 9,667.54 18.5K
11:55 9,668.28 9,668.74 9,667.47 9,668.74 5.2K
11:56 9,668.74 9,670.25 9,667.48 9,667.48 11.5K
11:57 9,666.91 9,667.08 9,665.36 9,665.36 19.4K
11:58 9,665.09 9,665.32 9,664.62 9,665.16 18.6K
11:59 9,665.54 9,665.81 9,665.54 9,665.76 4.9K
12:00 9,666.51 9,666.51 9,665.26 9,665.96 7.3K
12:01 9,665.59 9,665.59 9,664.85 9,664.85 7.1K
12:02 9,664.14 9,664.18 9,663.84 9,663.84 4.9K
12:03 9,662.67 9,662.97 9,662.41 9,662.97 5.1K
12:04 9,662.97 9,662.97 9,662.97 9,662.97 0.7K
12:05 9,662.54 9,662.75 9,662.54 9,662.75 1.5K
12:06 9,662.75 9,662.75 9,662.61 9,662.61 0.6K
12:07 9,663.38 9,665.57 9,663.38 9,665.57 5.1K
12:08 9,665.57 9,666.12 9,665.57 9,666.12 5.1K
12:09 9,666.18 9,666.25 9,665.99 9,666.12 15.1K
12:10 9,666.28 9,666.28 9,665.72 9,665.75 29.8K
12:11 9,665.72 9,667.00 9,664.97 9,667.00 11.3K
12:12 9,667.58 9,668.65 9,667.58 9,668.65 14.6K
12:13 9,668.65 9,669.58 9,668.65 9,669.44 19.1K
12:14 9,669.44 9,669.52 9,669.34 9,669.42 9.3K
12:15 9,669.86 9,670.27 9,669.86 9,670.27 3.7K
12:16 9,670.21 9,670.56 9,670.21 9,670.56 2.4K
12:17 9,670.41 9,671.06 9,669.98 9,671.06 5.3K
12:18 9,671.63 9,671.84 9,671.55 9,671.68 8.0K
12:19 9,671.83 9,672.02 9,671.60 9,671.60 1.1K
12:20 9,671.43 9,671.43 9,670.11 9,670.30 26.9K
12:21 9,670.06 9,670.10 9,669.44 9,669.44 67.6K
12:22 9,668.59 9,672.39 9,668.59 9,672.06 5.6K
12:23 9,672.23 9,672.23 9,672.07 9,672.07 4.6K
12:24 9,672.07 9,673.04 9,672.07 9,673.04 2.8K
12:25 9,673.54 9,673.54 9,671.36 9,671.36 7.9K
12:26 9,670.86 9,671.00 9,670.82 9,670.94 5.3K
12:27 9,672.03 9,673.00 9,672.03 9,672.71 3.4K
12:28 9,672.58 9,672.58 9,672.02 9,672.02 2.0K
12:29 9,671.84 9,671.84 9,670.21 9,670.23 8.2K
12:30 9,669.78 9,670.37 9,669.78 9,670.02 11.9K
12:31 9,669.84 9,670.18 9,669.84 9,670.18 5.7K
12:32 9,670.01 9,670.01 9,669.36 9,669.36 1.1K
12:33 9,669.36 9,669.64 9,667.49 9,667.49 9.0K
12:34 9,667.77 9,667.77 9,667.36 9,667.36 5.8K
12:35 9,666.75 9,667.10 9,666.42 9,667.10 10.2K
12:36 9,667.10 9,668.31 9,667.10 9,667.77 4.8K
12:37 9,667.44 9,667.92 9,666.60 9,667.92 2.8K
12:38 9,668.61 9,670.49 9,668.32 9,670.49 6.2K
12:39 9,670.49 9,670.92 9,670.49 9,670.92 1.4K
12:40 9,670.91 9,671.20 9,670.91 9,670.91 4.3K
12:41 9,670.91 9,673.21 9,670.91 9,673.21 18.5K
12:42 9,673.21 9,673.50 9,673.21 9,673.50 2.8K
12:43 9,673.50 9,674.30 9,673.50 9,674.23 1.9K
12:44 9,674.52 9,675.93 9,674.52 9,675.93 2.7K
12:45 9,675.93 9,675.93 9,675.31 9,675.31 0.4K
12:46 9,673.60 9,674.43 9,673.60 9,674.43 3.6K
12:47 9,672.30 9,672.30 9,671.38 9,671.63 18.0K
12:48 9,671.46 9,671.63 9,668.02 9,668.02 2.8K
12:49 9,668.02 9,668.26 9,668.02 9,668.26 2.3K
12:50 9,671.46 9,672.24 9,671.46 9,672.09 9.3K
12:51 9,669.63 9,669.98 9,669.35 9,669.35 15.6K
12:52 9,670.07 9,670.10 9,669.75 9,670.10 10.3K
12:53 9,670.10 9,670.10 9,669.86 9,669.89 11.6K
12:54 9,669.72 9,669.72 9,667.55 9,667.55 32.3K
12:55 9,667.55 9,667.55 9,666.22 9,666.22 12.8K
12:56 9,666.11 9,666.16 9,665.84 9,665.84 4.5K
12:57 9,666.98 9,667.63 9,666.83 9,666.83 12.2K
12:58 9,667.00 9,667.19 9,667.00 9,667.19 4.1K
12:59 9,667.19 9,669.81 9,667.02 9,669.81 3.8K
13:00 9,669.41 9,669.59 9,669.21 9,669.21 5.4K
13:01 9,669.57 9,669.57 9,668.07 9,668.07 4.4K
13:02 9,668.07 9,668.76 9,668.07 9,668.76 1.4K
13:03 9,668.42 9,668.52 9,668.35 9,668.35 1.8K
13:04 9,668.24 9,668.32 9,667.87 9,667.87 4.5K
13:05 9,667.55 9,667.80 9,667.55 9,667.63 3.0K
13:06 9,667.75 9,667.97 9,667.07 9,667.07 4.4K
13:07 9,668.74 9,668.88 9,668.03 9,668.88 11.7K
13:08 9,668.88 9,668.88 9,668.30 9,668.30 17.6K
13:09 9,669.17 9,669.34 9,669.17 9,669.25 30.8K
13:10 9,669.25 9,669.39 9,669.22 9,669.39 0.7K
13:11 9,669.57 9,669.57 9,668.61 9,668.61 1.6K
13:12 9,668.61 9,669.34 9,668.61 9,669.00 2.5K
13:13 9,669.00 9,670.15 9,667.63 9,667.63 3.9K
13:14 9,669.90 9,670.47 9,669.90 9,670.28 8.7K
13:15 9,670.18 9,670.85 9,670.18 9,670.53 12.1K
13:16 9,670.62 9,670.80 9,670.62 9,670.80 0.4K
13:17 9,670.80 9,672.62 9,670.80 9,671.49 8.1K
13:18 9,671.49 9,672.16 9,671.46 9,671.49 10.2K
13:19 9,671.37 9,671.54 9,670.02 9,670.02 4.6K
13:20 9,670.02 9,670.02 9,668.05 9,668.05 6.6K
13:21 9,668.74 9,671.06 9,668.74 9,671.06 9.7K
13:22 9,670.48 9,670.91 9,670.24 9,670.91 7.0K
13:23 9,670.73 9,670.97 9,670.58 9,670.97 13.8K
13:24 9,670.97 9,671.66 9,669.83 9,671.66 2.0K
13:25 9,671.45 9,671.78 9,670.93 9,670.93 1.5K
13:26 9,671.28 9,671.28 9,671.28 9,671.28 0.7K
13:27 9,671.18 9,671.32 9,670.99 9,670.99 9.2K
13:28 9,670.99 9,672.75 9,670.99 9,672.75 6.0K
13:29 9,672.58 9,672.80 9,672.43 9,672.43 9.5K
13:30 9,672.51 9,672.51 9,671.54 9,671.54 9.9K
13:31 9,671.54 9,671.54 9,670.96 9,671.28 19.7K
13:32 9,671.45 9,671.45 9,671.13 9,671.13 5.0K
13:33 9,671.13 9,672.44 9,671.13 9,672.44 7.6K
13:34 9,672.30 9,673.15 9,672.30 9,673.15 1.6K
13:35 9,673.15 9,673.43 9,669.75 9,669.75 5.8K
13:36 9,669.62 9,670.62 9,669.62 9,670.62 35.2K
13:37 9,670.90 9,671.07 9,669.26 9,669.26 12.3K
13:38 9,669.33 9,670.44 9,669.18 9,670.44 4.5K
13:39 9,669.93 9,670.04 9,669.75 9,670.04 3.1K
13:40 9,669.55 9,669.55 9,669.02 9,669.02 5.6K
13:41 9,669.02 9,669.02 9,668.62 9,668.62 5.2K
13:42 9,667.98 9,669.36 9,667.98 9,669.36 10.3K
13:43 9,668.87 9,668.93 9,668.72 9,668.72 1.8K
13:44 9,669.44 9,669.92 9,669.44 9,669.92 28.8K
13:45 9,669.92 9,670.60 9,669.92 9,670.60 6.1K
13:46 9,670.01 9,670.01 9,669.21 9,669.21 1.9K
13:47 9,668.93 9,669.17 9,668.52 9,669.17 1.1K
13:48 9,669.22 9,669.58 9,669.11 9,669.58 1.4K
13:49 9,669.63 9,670.04 9,669.63 9,670.04 14.1K
13:50 9,670.47 9,670.47 9,670.47 9,670.47 2.7K
13:51 9,671.22 9,671.87 9,671.08 9,671.87 10.8K
13:52 9,675.37 9,675.64 9,675.37 9,675.64 1.2K
13:53 9,675.81 9,675.81 9,675.81 9,675.81 0.4K
13:54 9,675.98 9,675.98 9,675.81 9,675.97 0.6K
13:55 9,676.58 9,676.95 9,676.58 9,676.95 3.3K
13:56 9,677.11 9,677.11 9,676.31 9,676.31 3.8K
13:57 9,676.31 9,676.31 9,675.95 9,675.95 4.1K
13:58 9,675.42 9,675.42 9,674.97 9,675.21 63.0K
13:59 9,675.82 9,676.51 9,675.82 9,676.32 87.0K
14:00 9,675.78 9,676.65 9,675.12 9,675.65 5.8K
14:01 9,676.01 9,676.60 9,676.01 9,676.43 5.2K
14:02 9,677.31 9,677.31 9,676.63 9,676.70 53.6K
14:03 9,676.16 9,676.16 9,675.37 9,675.68 18.5K
14:04 9,675.29 9,675.70 9,675.29 9,675.46 14.6K
14:05 9,675.95 9,675.98 9,675.55 9,675.55 93.7K
14:06 9,675.90 9,676.73 9,675.64 9,676.30 9.7K
14:07 9,676.51 9,676.51 9,675.82 9,675.82 2.8K
14:08 9,676.11 9,676.11 9,674.02 9,674.02 4.0K
14:09 9,674.64 9,675.18 9,674.47 9,675.18 4.6K
14:10 9,675.28 9,676.45 9,674.79 9,675.92 21.6K
14:11 9,676.10 9,678.68 9,676.10 9,678.68 14.7K
14:12 9,679.48 9,680.15 9,679.48 9,679.59 5.8K
14:13 9,679.97 9,680.33 9,679.62 9,680.33 5.1K
14:14 9,679.61 9,679.61 9,679.34 9,679.49 9.9K
14:15 9,679.49 9,679.49 9,678.54 9,678.54 1.8K
14:16 9,679.12 9,679.12 9,678.70 9,678.70 58.1K
14:17 9,678.70 9,678.92 9,678.70 9,678.92 5.4K
14:18 9,679.48 9,679.75 9,679.48 9,679.75 4.5K
14:19 9,679.97 9,680.23 9,679.49 9,679.49 5.9K
14:20 9,680.23 9,680.86 9,677.80 9,677.80 26.8K
14:21 9,679.29 9,679.76 9,679.29 9,679.44 2.8K
14:22 9,679.44 9,679.87 9,679.44 9,679.44 16.3K
14:23 9,679.44 9,679.44 9,679.44 9,679.44 8.4K
14:24 9,679.70 9,681.40 9,679.70 9,681.22 36.2K
14:25 9,681.39 9,684.41 9,681.39 9,684.08 13.5K
14:26 9,684.50 9,684.50 9,682.79 9,682.79 13.4K
14:27 9,682.44 9,682.44 9,681.35 9,681.35 3.5K
14:28 9,681.35 9,681.35 9,680.05 9,680.05 6.7K
14:29 9,679.66 9,679.66 9,677.01 9,677.01 11.1K
14:30 9,676.84 9,676.84 9,675.92 9,675.92 37.7K
14:31 9,675.82 9,676.80 9,675.76 9,676.80 6.7K
14:32 9,677.07 9,677.07 9,672.44 9,672.44 11.2K
14:33 9,672.48 9,672.89 9,672.40 9,672.89 4.3K
14:34 9,673.10 9,673.44 9,673.05 9,673.05 2.4K
14:35 9,672.95 9,672.95 9,671.34 9,671.34 10.9K
14:36 9,671.34 9,671.34 9,670.71 9,670.85 13.7K
14:37 9,671.26 9,672.29 9,671.26 9,672.29 51.6K
14:38 9,673.37 9,674.80 9,673.37 9,674.80 26.7K
14:39 9,675.23 9,675.23 9,674.80 9,674.89 5.1K
14:40 9,675.10 9,678.88 9,675.10 9,678.88 5.6K
14:41 9,678.88 9,679.66 9,678.88 9,679.05 4.9K
14:42 9,678.63 9,679.03 9,678.63 9,679.03 19.1K
14:43 9,679.03 9,679.27 9,678.82 9,678.82 2.9K
14:44 9,679.16 9,679.50 9,677.90 9,677.90 8.6K
14:45 9,678.20 9,678.20 9,677.67 9,677.76 25.2K
14:46 9,676.82 9,676.82 9,672.80 9,672.80 49.0K
14:47 9,672.51 9,672.96 9,670.16 9,670.16 16.6K
14:48 9,668.16 9,668.16 9,665.49 9,665.49 22.0K
14:49 9,665.94 9,665.94 9,664.06 9,664.31 11.6K
14:50 9,662.96 9,663.32 9,661.89 9,661.89 21.7K
14:51 9,662.59 9,663.48 9,662.00 9,663.48 20.6K
14:52 9,663.81 9,664.10 9,663.81 9,663.97 8.4K
14:53 9,663.92 9,664.10 9,663.92 9,664.10 3.3K
14:54 9,664.18 9,664.56 9,663.92 9,663.92 2.8K
14:55 9,664.09 9,664.25 9,662.79 9,662.79 3.9K
14:56 9,663.57 9,664.51 9,663.15 9,663.84 6.5K
14:57 9,663.81 9,663.81 9,663.10 9,663.10 3.3K
14:58 9,662.23 9,662.23 9,660.85 9,660.85 52.1K
14:59 9,658.52 9,659.30 9,658.38 9,659.30 30.3K
15:00 9,656.66 9,656.66 9,655.55 9,655.55 16.1K
15:01 9,655.55 9,655.81 9,655.02 9,655.80 23.1K
15:02 9,655.80 9,656.42 9,655.80 9,656.42 9.4K
15:03 9,657.67 9,657.85 9,657.53 9,657.85 6.5K
15:04 9,658.50 9,660.79 9,658.50 9,660.79 12.4K
15:05 9,661.01 9,662.10 9,661.01 9,661.56 5.6K
15:06 9,662.28 9,662.87 9,662.28 9,662.73 8.2K
15:07 9,661.60 9,661.60 9,660.91 9,661.27 11.7K
15:08 9,661.11 9,661.12 9,660.97 9,661.12 4.8K
15:09 9,661.15 9,661.15 9,660.62 9,660.62 7.6K
15:10 9,661.39 9,661.39 9,658.90 9,658.90 18.7K
15:11 9,659.67 9,659.67 9,657.23 9,657.23 18.9K
15:12 9,657.36 9,657.36 9,653.25 9,653.25 42.4K
15:13 9,653.25 9,654.19 9,653.25 9,653.52 13.2K
15:14 9,653.52 9,653.52 9,652.47 9,652.47 1.5K
15:15 9,652.88 9,653.91 9,652.88 9,653.38 4.0K
15:16 9,653.00 9,653.41 9,652.31 9,653.41 19.5K
15:17 9,653.28 9,653.59 9,653.05 9,653.59 12.6K
15:18 9,654.02 9,655.24 9,654.02 9,654.89 8.9K
15:19 9,655.60 9,658.46 9,655.60 9,658.46 17.0K
15:20 9,656.65 9,657.03 9,656.65 9,657.03 2.2K
15:21 9,658.33 9,658.84 9,658.33 9,658.58 17.6K
15:22 9,658.58 9,658.58 9,655.26 9,655.26 5.2K
15:23 9,654.33 9,654.92 9,654.33 9,654.71 6.5K
15:24 9,654.92 9,655.38 9,654.92 9,655.29 3.8K
15:25 9,654.85 9,654.85 9,653.25 9,653.67 10.5K
15:26 9,653.33 9,653.33 9,651.96 9,651.96 18.3K
15:27 9,651.64 9,651.64 9,651.17 9,651.17 5.1K
15:28 9,651.50 9,651.77 9,651.18 9,651.77 4.0K
15:29 9,652.40 9,653.44 9,652.40 9,653.44 8.9K
15:30 9,653.16 9,653.16 9,651.80 9,651.80 10.7K
15:31 9,651.22 9,651.62 9,649.64 9,649.82 14.9K
15:32 9,650.10 9,650.54 9,649.93 9,650.54 6.1K
15:33 9,650.54 9,650.84 9,649.80 9,650.84 7.3K
15:34 9,650.84 9,651.35 9,650.84 9,650.92 5.9K
15:35 9,649.38 9,649.90 9,649.38 9,649.90 7.1K
15:36 9,650.09 9,651.26 9,650.09 9,651.26 30.1K
15:37 9,651.15 9,652.43 9,651.15 9,652.10 32.7K
15:38 9,649.93 9,650.58 9,649.93 9,650.25 4.8K
15:39 9,650.93 9,650.93 9,649.42 9,650.38 8.6K
15:40 9,652.03 9,657.70 9,652.03 9,657.70 56.6K
15:41 9,657.54 9,657.70 9,657.54 9,657.70 3.5K
15:42 9,658.07 9,661.22 9,658.07 9,661.22 15.6K
15:43 9,660.05 9,663.66 9,660.05 9,663.32 21.4K
15:44 9,662.42 9,663.75 9,662.26 9,663.75 9.2K
15:45 9,662.50 9,662.71 9,661.76 9,661.76 14.5K
15:46 9,661.98 9,662.57 9,661.98 9,662.13 17.5K
15:47 9,661.60 9,661.60 9,660.02 9,661.10 16.2K
15:48 9,659.04 9,659.04 9,656.80 9,657.00 28.8K
15:49 9,656.04 9,657.26 9,656.04 9,656.98 18.2K
15:50 9,657.76 9,662.47 9,657.76 9,662.15 63.5K
15:51 9,664.55 9,669.11 9,664.55 9,669.11 115.2K
15:52 9,666.84 9,667.54 9,666.84 9,667.03 44.4K
15:53 9,667.03 9,667.03 9,665.36 9,665.62 19.2K
15:54 9,665.15 9,665.50 9,664.69 9,664.69 21.8K
15:55 9,664.10 9,664.28 9,663.41 9,663.41 37.3K
15:56 9,666.34 9,666.34 9,662.67 9,662.75 79.8K
15:57 9,663.52 9,665.21 9,663.15 9,665.21 23.4K
15:58 9,666.03 9,668.33 9,665.76 9,665.76 41.1K
15:59 9,666.24 9,667.63 9,663.68 9,663.68 93.9K
16:00 9,666.60 9,666.60 9,664.62 9,664.62 1,007.9K
16:01 9,664.62 9,664.62 9,664.62 9,664.62 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