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 9,664.62 9,676.48 9,658.78 9,676.48 80.9K
09:31 9,679.02 9,679.02 9,671.46 9,672.52 25.0K
09:32 9,673.63 9,675.71 9,673.63 9,675.47 3.6K
09:33 9,678.38 9,679.68 9,677.74 9,679.68 12.9K
09:34 9,689.31 9,693.67 9,689.31 9,693.67 10.4K
09:35 9,693.17 9,695.11 9,693.17 9,694.57 10.9K
09:36 9,695.75 9,695.75 9,677.47 9,677.47 8.7K
09:37 9,678.85 9,688.92 9,678.85 9,688.92 5.8K
09:38 9,689.37 9,690.86 9,689.37 9,690.66 9.1K
09:39 9,691.61 9,691.61 9,690.68 9,690.68 3.7K
09:40 9,691.75 9,691.75 9,687.61 9,689.25 15.2K
09:41 9,689.25 9,692.11 9,689.25 9,692.11 11.8K
09:42 9,692.92 9,696.82 9,692.92 9,693.40 32.2K
09:43 9,693.10 9,695.39 9,693.10 9,695.05 13.7K
09:44 9,694.84 9,694.84 9,694.54 9,694.71 14.4K
09:45 9,694.61 9,694.82 9,688.59 9,688.59 26.2K
09:46 9,687.99 9,687.99 9,684.81 9,684.81 20.9K
09:47 9,687.38 9,687.38 9,686.95 9,686.95 33.3K
09:48 9,687.12 9,688.80 9,687.12 9,687.65 13.0K
09:49 9,688.88 9,689.19 9,688.88 9,689.19 5.8K
09:50 9,687.81 9,687.81 9,684.28 9,684.28 14.3K
09:51 9,681.90 9,681.90 9,676.85 9,677.23 6.2K
09:52 9,680.55 9,680.55 9,679.33 9,679.33 16.2K
09:53 9,677.31 9,677.31 9,674.48 9,674.48 21.7K
09:54 9,671.71 9,671.71 9,666.47 9,666.47 11.7K
09:55 9,666.13 9,666.26 9,658.62 9,658.62 18.0K
09:56 9,654.96 9,658.82 9,654.96 9,658.82 4.6K
09:57 9,658.82 9,660.52 9,658.82 9,659.31 11.0K
09:58 9,658.75 9,663.72 9,658.75 9,663.72 13.7K
09:59 9,663.43 9,665.83 9,663.43 9,665.83 27.3K
10:00 9,671.53 9,681.56 9,671.53 9,681.56 28.6K
10:01 9,681.72 9,682.38 9,681.72 9,682.25 2.4K
10:02 9,685.48 9,687.69 9,685.48 9,687.69 23.8K
10:03 9,685.83 9,690.61 9,685.83 9,690.61 10.2K
10:04 9,691.11 9,691.33 9,688.79 9,688.79 16.6K
10:05 9,689.01 9,689.01 9,686.91 9,688.21 16.1K
10:06 9,689.18 9,689.57 9,689.18 9,689.57 4.4K
10:07 9,689.72 9,689.73 9,689.02 9,689.02 2.9K
10:08 9,686.82 9,686.82 9,682.53 9,682.53 15.0K
10:09 9,681.79 9,681.82 9,680.97 9,681.01 9.8K
10:10 9,681.01 9,681.30 9,680.26 9,680.26 2.0K
10:11 9,679.49 9,681.05 9,679.49 9,680.83 8.5K
10:12 9,681.28 9,681.67 9,680.93 9,681.67 15.2K
10:13 9,681.46 9,681.71 9,680.25 9,680.25 1.5K
10:14 9,679.96 9,680.29 9,679.49 9,679.49 11.2K
10:15 9,673.27 9,673.27 9,672.60 9,672.60 4.5K
10:16 9,671.07 9,674.85 9,668.79 9,674.85 4.5K
10:17 9,675.06 9,675.23 9,675.01 9,675.23 8.3K
10:18 9,674.83 9,674.83 9,674.45 9,674.45 2.1K
10:19 9,674.17 9,674.17 9,672.31 9,673.28 2.0K
10:20 9,672.14 9,672.43 9,672.14 9,672.43 8.8K
10:21 9,675.62 9,678.92 9,675.23 9,678.23 22.3K
10:22 9,678.19 9,680.72 9,678.19 9,680.72 3.0K
10:23 9,681.06 9,683.45 9,681.06 9,683.45 4.1K
10:24 9,683.61 9,685.22 9,683.61 9,684.52 5.1K
10:25 9,684.24 9,685.00 9,683.45 9,685.00 4.3K
10:26 9,685.24 9,688.25 9,685.24 9,687.76 15.2K
10:27 9,688.12 9,691.13 9,688.12 9,691.13 24.6K
10:28 9,692.46 9,692.46 9,692.35 9,692.39 9.2K
10:29 9,693.05 9,693.05 9,692.57 9,692.57 3.3K
10:30 9,692.68 9,692.68 9,691.92 9,691.92 4.7K
10:31 9,692.27 9,692.27 9,691.77 9,691.91 5.3K
10:32 9,691.77 9,692.15 9,691.77 9,692.15 3.4K
10:33 9,692.23 9,693.32 9,692.23 9,693.32 6.4K
10:34 9,694.52 9,695.63 9,694.48 9,695.63 25.8K
10:35 9,695.53 9,696.90 9,695.53 9,696.90 10.9K
10:36 9,697.02 9,697.02 9,696.66 9,697.00 3.1K
10:37 9,696.44 9,699.70 9,696.44 9,699.70 19.5K
10:38 9,699.58 9,699.58 9,697.01 9,697.33 25.4K
10:39 9,697.25 9,697.90 9,697.25 9,697.71 3.8K
10:40 9,697.53 9,698.02 9,697.27 9,698.02 13.6K
10:41 9,702.46 9,702.90 9,702.28 9,702.60 31.7K
10:42 9,703.12 9,706.14 9,703.12 9,706.14 43.9K
10:43 9,706.41 9,712.51 9,706.41 9,712.51 13.8K
10:44 9,713.06 9,715.27 9,712.25 9,715.27 5.5K
10:45 9,714.75 9,715.53 9,714.75 9,715.20 8.4K
10:46 9,714.88 9,714.92 9,714.71 9,714.92 1.4K
10:47 9,714.55 9,714.58 9,714.33 9,714.58 9.3K
10:48 9,714.75 9,715.19 9,714.75 9,714.81 16.3K
10:49 9,714.48 9,714.48 9,714.48 9,714.48 0.9K
10:50 9,714.38 9,714.74 9,713.89 9,713.89 31.0K
10:51 9,713.56 9,713.71 9,711.46 9,711.46 23.1K
10:52 9,711.30 9,711.30 9,710.75 9,710.75 9.9K
10:53 9,710.94 9,710.94 9,709.48 9,709.48 6.9K
10:54 9,709.48 9,709.65 9,709.08 9,709.08 6.5K
10:55 9,708.93 9,709.13 9,708.59 9,708.59 4.7K
10:56 9,709.31 9,709.31 9,707.07 9,707.07 9.1K
10:57 9,707.45 9,707.45 9,705.73 9,706.87 13.4K
10:58 9,706.87 9,706.87 9,704.06 9,704.06 4.3K
10:59 9,704.06 9,704.06 9,703.00 9,703.00 9.0K
11:00 9,702.95 9,712.76 9,702.95 9,712.76 8.9K
11:01 9,712.28 9,716.41 9,711.89 9,716.41 8.8K
11:02 9,716.41 9,720.79 9,716.41 9,720.79 13.9K
11:03 9,718.79 9,719.13 9,718.14 9,718.14 4.0K
11:04 9,718.68 9,721.32 9,718.68 9,721.32 3.5K
11:05 9,721.15 9,725.12 9,721.15 9,724.70 10.3K
11:06 9,724.70 9,728.91 9,724.70 9,728.91 4.3K
11:07 9,729.06 9,729.24 9,729.06 9,729.24 8.4K
11:08 9,729.10 9,729.10 9,727.55 9,727.55 4.7K
11:09 9,727.71 9,727.71 9,727.55 9,727.55 1.1K
11:10 9,727.55 9,727.55 9,725.27 9,725.27 5.6K
11:11 9,725.02 9,726.78 9,724.92 9,726.78 2.9K
11:12 9,725.12 9,725.12 9,718.17 9,718.17 23.0K
11:13 9,717.21 9,717.21 9,715.69 9,715.69 5.6K
11:14 9,715.18 9,715.18 9,714.61 9,714.88 7.7K
11:15 9,715.11 9,715.50 9,715.11 9,715.34 3.1K
11:16 9,715.34 9,715.81 9,714.55 9,714.55 10.1K
11:17 9,713.64 9,713.64 9,709.10 9,709.10 2.8K
11:18 9,709.10 9,709.10 9,708.33 9,708.33 1.4K
11:19 9,708.82 9,708.82 9,707.99 9,707.99 2.8K
11:20 9,707.99 9,708.29 9,707.99 9,708.19 3.1K
11:21 9,708.19 9,708.56 9,708.19 9,708.56 1.4K
11:22 9,708.79 9,713.06 9,708.79 9,713.06 20.4K
11:23 9,713.61 9,713.61 9,710.57 9,710.57 5.5K
11:24 9,710.18 9,710.18 9,708.13 9,708.13 2.4K
11:25 9,708.13 9,708.13 9,707.92 9,707.92 1.1K
11:26 9,707.65 9,707.69 9,707.43 9,707.60 19.0K
11:27 9,707.60 9,707.79 9,707.41 9,707.79 1.6K
11:28 9,708.00 9,708.00 9,707.91 9,707.96 4.0K
11:29 9,707.96 9,707.96 9,707.18 9,707.18 1.1K
11:30 9,706.80 9,706.98 9,706.80 9,706.98 3.3K
11:31 9,706.99 9,706.99 9,706.41 9,706.41 12.9K
11:32 9,706.41 9,706.59 9,706.41 9,706.59 2.1K
11:33 9,706.77 9,706.94 9,706.77 9,706.84 7.6K
11:34 9,706.84 9,706.84 9,706.84 9,706.84 0.4K
11:35 9,706.69 9,706.69 9,706.19 9,706.19 5.8K
11:36 9,706.47 9,706.64 9,706.47 9,706.64 5.8K
11:37 9,708.64 9,709.09 9,708.64 9,709.09 5.0K
11:38 9,708.90 9,709.55 9,708.90 9,709.55 7.4K
11:39 9,709.55 9,710.39 9,709.55 9,710.39 5.7K
11:40 9,710.53 9,713.33 9,710.53 9,713.33 4.5K
11:41 9,712.84 9,717.28 9,712.84 9,717.28 34.9K
11:42 9,719.30 9,719.30 9,719.14 9,719.14 2.8K
11:43 9,719.14 9,719.49 9,719.11 9,719.49 11.2K
11:44 9,719.49 9,720.25 9,719.49 9,719.87 7.5K
11:45 9,720.25 9,722.07 9,720.06 9,722.07 22.9K
11:46 9,722.85 9,722.85 9,722.36 9,722.36 6.6K
11:47 9,721.81 9,721.81 9,718.69 9,718.69 3.6K
11:48 9,718.64 9,720.12 9,718.64 9,720.12 4.3K
11:49 9,721.04 9,721.81 9,721.04 9,721.81 8.5K
11:50 9,721.63 9,721.94 9,721.63 9,721.94 5.9K
11:51 9,721.94 9,722.74 9,721.94 9,722.74 3.9K
11:52 9,722.17 9,723.19 9,722.17 9,723.19 2.6K
11:53 9,723.72 9,724.08 9,723.72 9,724.08 4.9K
11:54 9,723.89 9,724.08 9,723.40 9,723.40 14.5K
11:55 9,722.12 9,722.34 9,721.95 9,722.34 3.8K
11:56 9,722.62 9,723.04 9,722.32 9,722.32 3.5K
11:57 9,721.16 9,721.16 9,720.85 9,721.05 6.1K
11:58 9,721.10 9,721.10 9,719.91 9,719.91 4.2K
11:59 9,719.22 9,719.43 9,718.98 9,719.13 4.3K
12:00 9,718.94 9,719.05 9,718.94 9,719.05 0.9K
12:01 9,720.87 9,721.04 9,720.76 9,720.76 30.7K
12:02 9,720.83 9,720.91 9,720.83 9,720.90 7.9K
12:03 9,720.90 9,720.90 9,718.24 9,718.24 32.6K
12:04 9,718.43 9,718.43 9,717.31 9,717.39 24.5K
12:05 9,717.39 9,717.66 9,717.39 9,717.47 5.7K
12:06 9,717.47 9,717.58 9,717.38 9,717.38 25.1K
12:07 9,717.24 9,717.49 9,716.82 9,716.82 23.7K
12:08 9,716.09 9,716.09 9,715.15 9,715.15 7.6K
12:09 9,715.15 9,715.55 9,714.89 9,714.89 1.4K
12:10 9,714.74 9,714.95 9,714.60 9,714.60 5.8K
12:11 9,713.81 9,715.37 9,713.81 9,715.37 6.7K
12:12 9,715.40 9,715.68 9,715.40 9,715.68 2.7K
12:13 9,714.76 9,714.76 9,714.07 9,714.07 4.8K
12:14 9,714.39 9,715.06 9,714.02 9,714.02 5.4K
12:15 9,714.22 9,714.22 9,712.94 9,712.94 11.1K
12:16 9,711.77 9,711.82 9,711.70 9,711.82 26.0K
12:17 9,711.49 9,711.49 9,711.25 9,711.25 10.3K
12:18 9,711.25 9,711.63 9,711.19 9,711.63 1.3K
12:19 9,711.63 9,712.16 9,711.63 9,711.85 4.3K
12:20 9,711.68 9,712.95 9,711.68 9,712.95 9.4K
12:21 9,714.32 9,718.76 9,714.32 9,718.76 16.5K
12:22 9,718.76 9,721.19 9,718.76 9,721.19 7.3K
12:23 9,721.52 9,722.79 9,721.52 9,722.79 1.0K
12:24 9,723.17 9,723.17 9,722.64 9,722.64 6.3K
12:25 9,722.53 9,722.64 9,722.53 9,722.64 4.4K
12:26 9,720.32 9,720.32 9,718.43 9,718.52 10.9K
12:27 9,718.52 9,718.52 9,718.06 9,718.06 1.3K
12:28 9,718.06 9,718.06 9,717.53 9,717.53 25.4K
12:29 9,717.53 9,717.67 9,717.53 9,717.67 2.1K
12:30 9,716.49 9,716.87 9,716.49 9,716.87 13.1K
12:31 9,716.90 9,716.90 9,715.57 9,716.06 9.9K
12:32 9,716.30 9,716.30 9,715.46 9,715.46 3.0K
12:33 9,715.63 9,715.83 9,715.63 9,715.83 2.1K
12:34 9,716.00 9,716.00 9,715.63 9,715.63 3.4K
12:35 9,715.63 9,718.06 9,715.39 9,718.06 3.6K
12:36 9,718.06 9,718.21 9,718.06 9,718.21 1.4K
12:37 9,718.39 9,718.43 9,718.39 9,718.43 1.1K
12:38 9,718.76 9,718.76 9,717.77 9,717.77 2.2K
12:39 9,717.77 9,717.77 9,717.66 9,717.66 0.6K
12:40 9,717.66 9,717.66 9,711.80 9,711.92 20.6K
12:41 9,711.92 9,712.20 9,711.92 9,712.03 2.2K
12:42 9,712.03 9,712.03 9,709.43 9,709.43 1.9K
12:43 9,709.43 9,709.43 9,708.78 9,708.99 7.1K
12:44 9,708.92 9,709.31 9,708.92 9,709.31 2.5K
12:45 9,709.31 9,709.73 9,709.31 9,709.73 2.2K
12:46 9,709.89 9,709.99 9,709.89 9,709.99 2.4K
12:47 9,710.23 9,710.23 9,709.49 9,709.49 7.4K
12:48 9,709.83 9,710.48 9,709.83 9,710.22 2.0K
12:49 9,710.12 9,710.19 9,709.84 9,710.19 1.9K
12:50 9,710.85 9,710.85 9,710.03 9,710.66 1.9K
12:51 9,709.19 9,709.19 9,708.98 9,708.98 14.9K
12:52 9,709.25 9,709.89 9,709.25 9,709.66 4.1K
12:53 9,709.50 9,709.58 9,709.45 9,709.45 1.2K
12:54 9,709.13 9,709.13 9,706.09 9,706.40 3.8K
12:55 9,706.40 9,706.60 9,706.40 9,706.60 0.8K
12:56 9,706.60 9,707.43 9,706.60 9,707.43 7.5K
12:57 9,707.60 9,709.10 9,707.60 9,709.10 12.9K
12:58 9,709.10 9,709.42 9,708.93 9,708.93 3.4K
12:59 9,708.93 9,709.28 9,708.93 9,709.28 1.9K
13:00 9,708.73 9,708.93 9,708.59 9,708.59 10.2K
13:01 9,708.19 9,708.57 9,708.19 9,708.57 6.3K
13:02 9,708.52 9,708.85 9,708.17 9,708.17 29.7K
13:03 9,707.60 9,709.41 9,707.44 9,709.41 22.0K
13:04 9,709.62 9,712.05 9,709.62 9,711.89 7.8K
13:05 9,712.03 9,712.76 9,712.03 9,712.76 3.8K
13:06 9,712.76 9,712.76 9,712.34 9,712.57 19.8K
13:07 9,711.13 9,711.13 9,711.13 9,711.13 7.6K
13:08 9,711.13 9,712.32 9,711.13 9,712.32 23.8K
13:09 9,713.13 9,713.57 9,713.13 9,713.46 15.0K
13:10 9,713.46 9,713.46 9,711.95 9,711.95 10.9K
13:11 9,712.12 9,716.43 9,712.12 9,716.39 4.9K
13:12 9,716.39 9,716.54 9,716.38 9,716.38 5.5K
13:13 9,716.45 9,718.81 9,716.45 9,718.81 6.6K
13:14 9,719.73 9,721.27 9,719.73 9,721.27 26.7K
13:15 9,721.33 9,721.70 9,721.33 9,721.70 5.9K
13:16 9,721.28 9,721.28 9,720.26 9,720.26 10.9K
13:17 9,718.84 9,719.19 9,718.47 9,718.47 17.9K
13:18 9,718.09 9,718.09 9,717.77 9,717.90 9.8K
13:19 9,717.86 9,721.46 9,717.86 9,721.46 56.9K
13:20 9,721.46 9,722.63 9,721.43 9,722.63 12.4K
13:21 9,722.46 9,723.13 9,722.29 9,723.13 31.1K
13:22 9,723.13 9,724.90 9,723.13 9,724.90 10.4K
13:23 9,725.30 9,725.54 9,725.30 9,725.54 7.3K
13:24 9,726.08 9,726.83 9,726.08 9,726.83 10.6K
13:25 9,726.47 9,726.47 9,726.12 9,726.15 5.4K
13:26 9,725.98 9,726.34 9,725.98 9,726.34 13.0K
13:27 9,726.34 9,727.28 9,725.82 9,727.28 24.5K
13:28 9,727.44 9,728.18 9,727.44 9,727.67 73.5K
13:29 9,728.61 9,728.84 9,728.27 9,728.84 11.1K
13:30 9,729.01 9,729.31 9,728.85 9,728.85 11.9K
13:31 9,729.24 9,729.60 9,729.24 9,729.60 3.4K
13:32 9,729.66 9,732.22 9,729.66 9,732.22 7.6K
13:33 9,732.31 9,732.31 9,731.94 9,731.94 12.5K
13:34 9,731.13 9,731.13 9,729.81 9,729.81 14.7K
13:35 9,729.98 9,730.28 9,728.99 9,728.99 6.9K
13:36 9,729.15 9,730.12 9,729.15 9,730.12 2.0K
13:37 9,729.97 9,729.97 9,729.43 9,729.56 6.0K
13:38 9,729.10 9,729.52 9,729.10 9,729.52 4.9K
13:39 9,729.23 9,730.41 9,729.23 9,730.27 10.9K
13:40 9,730.29 9,730.29 9,729.07 9,729.07 7.3K
13:41 9,728.82 9,729.07 9,728.06 9,728.06 10.8K
13:42 9,727.93 9,727.93 9,727.40 9,727.78 2.8K
13:43 9,728.15 9,728.25 9,726.20 9,726.20 1.2K
13:44 9,726.11 9,726.11 9,723.63 9,723.63 12.6K
13:45 9,722.10 9,722.10 9,719.81 9,719.81 14.9K
13:46 9,719.53 9,719.90 9,719.53 9,719.90 34.3K
13:47 9,718.70 9,719.24 9,718.70 9,719.16 18.6K
13:48 9,719.16 9,719.24 9,719.13 9,719.13 8.8K
13:49 9,719.71 9,720.95 9,719.68 9,720.79 2.4K
13:50 9,720.97 9,720.97 9,719.16 9,720.05 22.8K
13:51 9,722.70 9,723.92 9,722.68 9,723.92 56.5K
13:52 9,724.30 9,725.58 9,724.30 9,724.32 8.2K
13:53 9,724.96 9,724.96 9,724.86 9,724.86 8.4K
13:54 9,725.14 9,725.14 9,725.14 9,725.14 13.2K
13:55 9,725.14 9,725.14 9,721.55 9,721.55 4.2K
13:56 9,721.55 9,723.03 9,721.11 9,721.11 11.7K
13:57 9,720.94 9,720.94 9,720.27 9,720.41 3.9K
13:58 9,720.21 9,720.50 9,720.21 9,720.45 13.1K
13:59 9,721.42 9,721.42 9,721.04 9,721.04 17.2K
14:00 9,721.27 9,721.27 9,720.19 9,720.19 37.3K
14:01 9,720.09 9,720.80 9,720.09 9,720.80 3.8K
14:02 9,719.26 9,719.48 9,718.32 9,719.48 11.3K
14:03 9,719.05 9,719.48 9,719.05 9,719.48 19.8K
14:04 9,719.48 9,719.90 9,719.48 9,719.90 3.3K
14:05 9,719.90 9,720.41 9,719.76 9,719.76 3.4K
14:06 9,719.78 9,720.65 9,719.78 9,720.65 6.0K
14:07 9,720.49 9,723.36 9,720.49 9,723.36 28.3K
14:08 9,722.81 9,722.81 9,722.38 9,722.38 4.3K
14:09 9,722.38 9,722.38 9,720.62 9,720.62 8.0K
14:10 9,721.35 9,721.35 9,720.51 9,720.58 9.6K
14:11 9,720.86 9,721.73 9,719.79 9,721.73 24.6K
14:12 9,721.81 9,722.16 9,721.58 9,721.58 9.1K
14:13 9,721.72 9,721.72 9,719.62 9,719.73 22.2K
14:14 9,719.88 9,720.29 9,719.88 9,720.18 7.1K
14:15 9,719.66 9,720.84 9,719.66 9,720.77 18.4K
14:16 9,720.77 9,721.41 9,720.69 9,720.69 37.8K
14:17 9,720.81 9,723.87 9,720.81 9,723.87 15.3K
14:18 9,724.53 9,724.63 9,724.38 9,724.63 2.9K
14:19 9,726.21 9,726.49 9,726.06 9,726.49 2.9K
14:20 9,726.53 9,727.53 9,726.53 9,727.53 21.0K
14:21 9,727.63 9,729.18 9,727.63 9,729.18 12.2K
14:22 9,729.01 9,729.01 9,726.47 9,726.47 20.6K
14:23 9,726.11 9,726.70 9,726.02 9,726.70 3.4K
14:24 9,726.70 9,726.70 9,724.90 9,724.90 4.1K
14:25 9,725.38 9,725.98 9,725.38 9,725.98 3.0K
14:26 9,725.98 9,725.98 9,723.08 9,723.38 11.3K
14:27 9,723.38 9,723.38 9,722.64 9,722.64 6.9K
14:28 9,722.50 9,722.62 9,721.74 9,722.62 13.0K
14:29 9,722.80 9,724.18 9,722.80 9,723.73 13.8K
14:30 9,723.75 9,723.81 9,723.33 9,723.72 24.2K
14:31 9,723.89 9,723.95 9,723.70 9,723.70 6.1K
14:32 9,723.76 9,723.76 9,721.75 9,722.13 8.4K
14:33 9,721.51 9,721.51 9,720.22 9,720.38 9.4K
14:34 9,720.37 9,720.37 9,719.38 9,719.38 2.7K
14:35 9,719.35 9,719.88 9,719.35 9,719.88 8.6K
14:36 9,719.88 9,719.88 9,719.79 9,719.79 2.9K
14:37 9,720.88 9,720.88 9,719.38 9,719.38 36.2K
14:38 9,719.18 9,719.18 9,717.00 9,717.00 9.5K
14:39 9,717.00 9,717.48 9,717.00 9,717.13 3.1K
14:40 9,717.11 9,717.41 9,716.92 9,717.25 12.1K
14:41 9,717.72 9,717.74 9,717.66 9,717.66 6.5K
14:42 9,718.48 9,718.68 9,718.33 9,718.33 1.9K
14:43 9,718.12 9,718.12 9,717.33 9,717.33 3.3K
14:44 9,717.79 9,718.09 9,717.79 9,718.03 7.6K
14:45 9,718.85 9,718.85 9,718.55 9,718.62 4.4K
14:46 9,718.62 9,718.82 9,718.62 9,718.82 5.6K
14:47 9,718.84 9,718.84 9,718.13 9,718.13 9.5K
14:48 9,718.14 9,719.48 9,718.14 9,719.48 11.9K
14:49 9,719.60 9,721.05 9,719.60 9,721.05 13.9K
14:50 9,721.88 9,725.88 9,721.88 9,725.88 15.6K
14:51 9,726.67 9,727.54 9,726.67 9,727.54 7.5K
14:52 9,728.02 9,729.00 9,727.80 9,729.00 11.2K
14:53 9,729.00 9,729.18 9,728.81 9,729.18 10.2K
14:54 9,728.29 9,728.29 9,726.17 9,726.17 13.6K
14:55 9,725.74 9,726.06 9,725.74 9,726.06 5.9K
14:56 9,725.78 9,725.78 9,722.37 9,722.37 22.8K
14:57 9,722.26 9,722.54 9,722.03 9,722.03 1.8K
14:58 9,720.98 9,720.98 9,714.19 9,714.19 39.6K
14:59 9,713.82 9,713.82 9,712.61 9,712.61 3.5K
15:00 9,712.22 9,712.59 9,712.22 9,712.59 1.7K
15:01 9,712.12 9,712.12 9,709.85 9,709.85 9.8K
15:02 9,709.85 9,709.93 9,709.36 9,709.36 2.9K
15:03 9,709.36 9,710.40 9,709.36 9,710.40 63.3K
15:04 9,709.75 9,709.75 9,708.83 9,709.22 4.6K
15:05 9,709.86 9,712.11 9,709.83 9,712.11 35.9K
15:06 9,713.46 9,714.57 9,713.46 9,714.46 5.8K
15:07 9,714.77 9,715.62 9,714.77 9,715.62 4.9K
15:08 9,715.48 9,715.58 9,715.28 9,715.58 9.5K
15:09 9,715.87 9,716.10 9,715.85 9,715.85 5.0K
15:10 9,715.66 9,715.80 9,715.33 9,715.33 6.4K
15:11 9,716.28 9,717.78 9,716.28 9,717.78 10.8K
15:12 9,718.22 9,720.44 9,717.61 9,720.44 44.5K
15:13 9,720.48 9,722.03 9,720.48 9,721.97 11.3K
15:14 9,722.00 9,722.00 9,720.76 9,721.46 41.4K
15:15 9,721.52 9,724.04 9,721.52 9,723.87 71.0K
15:16 9,721.60 9,721.70 9,721.05 9,721.28 31.0K
15:17 9,719.96 9,720.40 9,719.16 9,719.67 61.3K
15:18 9,719.05 9,719.05 9,717.22 9,717.39 37.0K
15:19 9,717.67 9,718.55 9,717.46 9,718.55 20.3K
15:20 9,718.55 9,718.98 9,718.55 9,718.76 29.7K
15:21 9,720.05 9,720.05 9,717.49 9,717.49 12.8K
15:22 9,716.06 9,716.13 9,715.05 9,715.09 11.3K
15:23 9,714.92 9,714.92 9,714.70 9,714.70 6.2K
15:24 9,714.74 9,714.74 9,712.76 9,713.46 15.1K
15:25 9,714.23 9,714.84 9,713.27 9,713.27 27.5K
15:26 9,712.84 9,714.11 9,712.84 9,713.64 13.7K
15:27 9,714.33 9,714.33 9,713.60 9,713.60 11.1K
15:28 9,713.60 9,713.60 9,713.05 9,713.40 11.0K
15:29 9,713.18 9,714.28 9,713.18 9,713.40 23.9K
15:30 9,713.15 9,713.15 9,712.47 9,712.47 8.4K
15:31 9,713.14 9,713.56 9,713.14 9,713.56 39.5K
15:32 9,713.81 9,715.62 9,713.56 9,715.62 10.7K
15:33 9,716.50 9,720.14 9,716.50 9,720.14 51.1K
15:34 9,721.23 9,721.80 9,721.04 9,721.80 33.2K
15:35 9,721.36 9,721.52 9,721.29 9,721.34 35.8K
15:36 9,721.34 9,723.95 9,721.34 9,723.95 8.4K
15:37 9,724.00 9,724.73 9,723.91 9,724.60 11.2K
15:38 9,724.49 9,725.17 9,724.49 9,725.17 24.5K
15:39 9,724.88 9,727.46 9,724.88 9,727.46 38.6K
15:40 9,727.50 9,727.99 9,727.25 9,727.72 21.9K
15:41 9,727.89 9,731.15 9,727.89 9,731.15 34.0K
15:42 9,731.51 9,732.38 9,731.51 9,732.27 48.8K
15:43 9,732.77 9,733.67 9,732.66 9,733.67 12.6K
15:44 9,732.17 9,732.17 9,729.58 9,729.58 28.0K
15:45 9,727.92 9,727.92 9,725.54 9,725.54 95.5K
15:46 9,724.51 9,724.51 9,720.06 9,720.06 24.4K
15:47 9,715.37 9,718.33 9,715.37 9,718.33 42.2K
15:48 9,720.81 9,720.81 9,718.10 9,720.72 68.6K
15:49 9,720.64 9,723.01 9,720.64 9,723.01 18.7K
15:50 9,722.20 9,730.23 9,722.20 9,729.81 100.8K
15:51 9,728.74 9,731.03 9,728.74 9,729.19 32.7K
15:52 9,728.75 9,730.78 9,728.72 9,730.78 36.6K
15:53 9,730.76 9,739.06 9,730.53 9,739.06 89.0K
15:54 9,739.18 9,741.09 9,738.21 9,741.09 79.3K
15:55 9,742.65 9,745.83 9,741.84 9,745.83 74.2K
15:56 9,747.55 9,747.55 9,743.01 9,744.39 125.2K
15:57 9,744.38 9,744.38 9,740.74 9,740.74 60.2K
15:58 9,740.19 9,740.91 9,738.02 9,738.31 52.6K
15:59 9,738.98 9,739.02 9,738.87 9,738.87 129.5K
16:00 9,738.92 9,739.32 9,738.92 9,739.32 1,807.5K
16:01 9,739.32 9,739.32 9,739.32 9,739.32 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