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 9,739.32 9,751.84 9,739.32 9,747.06 62.3K
09:31 9,747.06 9,747.06 9,742.43 9,742.51 7.7K
09:32 9,742.51 9,745.29 9,742.51 9,743.78 10.5K
09:33 9,743.78 9,745.27 9,743.78 9,745.12 1.9K
09:34 9,744.73 9,746.85 9,744.73 9,746.02 7.1K
09:35 9,746.02 9,746.45 9,746.02 9,746.45 1.1K
09:36 9,748.25 9,756.02 9,748.25 9,753.55 12.0K
09:37 9,754.85 9,754.85 9,754.56 9,754.56 8.6K
09:38 9,754.17 9,761.80 9,754.17 9,761.80 13.6K
09:39 9,761.44 9,761.63 9,761.25 9,761.25 35.5K
09:40 9,761.08 9,763.98 9,761.08 9,763.98 7.8K
09:41 9,765.08 9,772.27 9,765.08 9,772.27 7.0K
09:42 9,770.79 9,776.19 9,770.79 9,776.19 10.5K
09:43 9,776.19 9,776.83 9,775.92 9,776.83 13.4K
09:44 9,776.04 9,776.04 9,773.55 9,773.76 8.5K
09:45 9,773.92 9,777.15 9,773.92 9,777.15 4.8K
09:46 9,778.82 9,779.15 9,778.16 9,778.16 9.8K
09:47 9,777.37 9,777.44 9,774.05 9,774.05 9.2K
09:48 9,777.30 9,777.30 9,773.33 9,773.33 11.2K
09:49 9,773.57 9,774.03 9,773.33 9,773.33 8.3K
09:50 9,776.77 9,780.06 9,776.30 9,780.06 8.0K
09:51 9,779.85 9,780.98 9,779.85 9,780.98 2.9K
09:52 9,780.98 9,783.38 9,780.98 9,783.38 3.5K
09:53 9,783.64 9,785.87 9,783.64 9,785.70 19.7K
09:54 9,785.70 9,786.06 9,785.43 9,785.43 6.2K
09:55 9,785.49 9,786.34 9,785.19 9,785.19 5.2K
09:56 9,784.76 9,785.35 9,784.76 9,785.35 2.2K
09:57 9,786.15 9,786.15 9,782.04 9,782.04 11.9K
09:58 9,782.20 9,782.20 9,781.79 9,781.92 19.7K
09:59 9,780.74 9,780.74 9,779.77 9,779.77 4.0K
10:00 9,780.81 9,781.09 9,779.08 9,780.16 14.2K
10:01 9,780.83 9,780.83 9,779.40 9,779.40 1.4K
10:02 9,779.40 9,779.76 9,779.40 9,779.55 13.7K
10:03 9,779.55 9,779.55 9,779.34 9,779.39 5.0K
10:04 9,779.98 9,780.15 9,779.61 9,779.61 9.2K
10:05 9,780.02 9,780.24 9,780.02 9,780.24 6.2K
10:06 9,780.24 9,780.24 9,777.42 9,779.39 4.8K
10:07 9,780.46 9,782.21 9,777.92 9,777.92 6.6K
10:08 9,778.48 9,778.58 9,777.14 9,777.14 8.8K
10:09 9,775.34 9,775.34 9,774.49 9,774.49 14.6K
10:10 9,774.49 9,774.49 9,770.47 9,770.47 7.5K
10:11 9,772.17 9,777.33 9,772.17 9,777.33 4.8K
10:12 9,777.16 9,777.28 9,776.01 9,776.01 5.3K
10:13 9,776.01 9,776.01 9,774.46 9,774.46 8.5K
10:14 9,774.25 9,774.54 9,773.94 9,773.94 5.6K
10:15 9,773.94 9,774.11 9,773.67 9,773.67 2.0K
10:16 9,772.48 9,772.48 9,771.63 9,771.63 3.9K
10:17 9,770.95 9,770.95 9,770.61 9,770.61 4.2K
10:18 9,770.61 9,771.37 9,770.61 9,771.28 2.3K
10:19 9,771.27 9,771.77 9,771.27 9,771.77 9.0K
10:20 9,771.51 9,771.51 9,771.26 9,771.26 0.7K
10:21 9,772.14 9,777.71 9,772.14 9,777.71 6.1K
10:22 9,778.24 9,778.64 9,778.24 9,778.64 13.4K
10:23 9,779.11 9,780.28 9,778.76 9,780.28 5.1K
10:24 9,780.62 9,780.67 9,780.62 9,780.67 2.0K
10:25 9,781.41 9,784.72 9,781.41 9,784.72 13.4K
10:26 9,785.08 9,785.32 9,785.08 9,785.15 2.8K
10:27 9,785.15 9,786.18 9,785.15 9,785.70 4.4K
10:28 9,784.80 9,785.52 9,784.06 9,785.52 8.6K
10:29 9,784.96 9,785.71 9,784.96 9,785.71 19.4K
10:30 9,784.99 9,786.93 9,784.99 9,786.93 2.4K
10:31 9,787.92 9,788.65 9,787.53 9,788.65 8.1K
10:32 9,788.31 9,788.31 9,786.02 9,787.06 6.8K
10:33 9,787.62 9,787.68 9,784.85 9,784.85 10.5K
10:34 9,784.85 9,785.38 9,784.08 9,784.44 3.6K
10:35 9,784.44 9,785.38 9,784.44 9,785.10 4.4K
10:36 9,785.45 9,785.78 9,785.15 9,785.15 5.0K
10:37 9,785.34 9,785.34 9,784.95 9,784.95 2.5K
10:38 9,785.10 9,785.53 9,785.10 9,785.53 5.4K
10:39 9,785.91 9,785.91 9,785.56 9,785.56 3.0K
10:40 9,784.92 9,786.52 9,784.92 9,786.52 8.9K
10:41 9,785.58 9,785.58 9,785.38 9,785.38 2.0K
10:42 9,785.49 9,786.38 9,785.49 9,786.38 3.2K
10:43 9,786.76 9,786.76 9,785.52 9,785.52 1.7K
10:44 9,786.01 9,786.01 9,785.37 9,785.37 2.1K
10:45 9,785.02 9,785.02 9,784.48 9,784.48 4.5K
10:46 9,784.41 9,784.84 9,780.84 9,780.84 25.3K
10:47 9,781.50 9,781.50 9,780.93 9,781.32 13.5K
10:48 9,780.94 9,781.49 9,780.94 9,780.96 3.0K
10:49 9,780.86 9,780.86 9,780.60 9,780.60 9.4K
10:50 9,781.10 9,784.67 9,781.10 9,782.57 5.9K
10:51 9,781.03 9,781.20 9,779.48 9,779.48 20.0K
10:52 9,779.12 9,779.12 9,776.76 9,776.76 10.3K
10:53 9,777.27 9,777.27 9,775.89 9,775.89 2.3K
10:54 9,774.65 9,774.65 9,773.84 9,773.84 5.0K
10:55 9,774.11 9,774.11 9,772.59 9,772.59 5.3K
10:56 9,772.31 9,772.31 9,771.76 9,771.76 1.4K
10:57 9,771.65 9,771.82 9,771.11 9,771.82 2.2K
10:58 9,770.69 9,771.28 9,770.69 9,771.28 1.6K
10:59 9,770.80 9,770.80 9,770.34 9,770.34 3.8K
11:00 9,771.69 9,773.23 9,771.69 9,772.87 3.3K
11:01 9,771.48 9,771.48 9,770.71 9,770.87 8.5K
11:02 9,771.76 9,771.76 9,771.56 9,771.56 3.8K
11:03 9,771.98 9,772.16 9,770.70 9,770.70 1.9K
11:04 9,769.92 9,775.26 9,769.92 9,775.26 9.6K
11:05 9,774.62 9,776.30 9,774.62 9,776.30 5.3K
11:06 9,776.51 9,776.51 9,776.27 9,776.27 2.3K
11:07 9,776.50 9,776.78 9,776.50 9,776.55 9.0K
11:08 9,776.41 9,777.60 9,776.41 9,777.42 3.7K
11:09 9,777.57 9,778.07 9,776.24 9,776.24 22.1K
11:10 9,775.42 9,776.54 9,775.42 9,776.54 3.3K
11:11 9,776.54 9,776.54 9,776.26 9,776.26 2.3K
11:12 9,773.84 9,774.46 9,773.84 9,774.46 2.5K
11:13 9,774.50 9,775.76 9,774.50 9,775.76 3.2K
11:14 9,775.76 9,776.26 9,775.76 9,776.26 4.5K
11:15 9,776.26 9,778.20 9,776.26 9,778.20 28.2K
11:16 9,778.58 9,783.04 9,778.58 9,783.04 5.1K
11:17 9,783.62 9,784.05 9,782.59 9,782.59 1.8K
11:18 9,780.45 9,780.57 9,779.85 9,779.85 2.4K
11:19 9,779.91 9,779.91 9,779.46 9,779.46 1.3K
11:20 9,779.23 9,779.81 9,779.23 9,779.81 2.5K
11:21 9,780.21 9,780.94 9,780.21 9,780.94 6.5K
11:22 9,780.71 9,781.52 9,780.62 9,781.52 2.7K
11:23 9,781.52 9,781.89 9,781.52 9,781.89 5.3K
11:24 9,782.72 9,784.05 9,782.08 9,784.05 7.9K
11:25 9,784.05 9,784.32 9,784.05 9,784.26 0.9K
11:26 9,784.26 9,784.54 9,784.26 9,784.54 1.1K
11:27 9,784.66 9,786.33 9,784.66 9,786.19 3.3K
11:28 9,786.19 9,787.84 9,785.98 9,787.84 2.2K
11:29 9,787.99 9,790.21 9,787.99 9,789.66 10.4K
11:30 9,789.14 9,789.49 9,789.03 9,789.25 13.3K
11:31 9,790.52 9,790.77 9,790.40 9,790.40 9.8K
11:32 9,790.70 9,790.70 9,789.47 9,789.47 2.9K
11:33 9,789.47 9,789.47 9,787.41 9,787.41 6.1K
11:34 9,787.50 9,788.24 9,787.50 9,788.24 2.3K
11:35 9,788.90 9,789.91 9,788.90 9,789.81 3.2K
11:36 9,789.85 9,789.85 9,788.19 9,788.42 7.0K
11:37 9,788.88 9,789.72 9,788.03 9,789.72 2.5K
11:38 9,790.16 9,790.97 9,790.16 9,790.97 22.8K
11:39 9,790.79 9,791.34 9,790.79 9,791.34 3.4K
11:40 9,791.34 9,792.32 9,791.34 9,792.32 1.9K
11:41 9,792.32 9,792.57 9,792.29 9,792.57 4.9K
11:42 9,793.14 9,794.14 9,792.95 9,792.95 4.9K
11:43 9,792.74 9,792.74 9,791.54 9,791.54 8.1K
11:44 9,791.49 9,792.16 9,791.49 9,792.16 3.2K
11:45 9,792.16 9,792.66 9,789.47 9,789.85 22.5K
11:46 9,789.85 9,789.85 9,789.42 9,789.69 5.7K
11:47 9,788.90 9,789.33 9,787.58 9,787.58 13.3K
11:48 9,787.25 9,787.69 9,786.83 9,787.69 6.8K
11:49 9,788.39 9,788.39 9,788.39 9,788.39 0.8K
11:50 9,786.78 9,786.78 9,786.14 9,786.30 6.3K
11:51 9,785.82 9,785.82 9,784.03 9,784.51 3.6K
11:52 9,784.36 9,784.36 9,784.15 9,784.15 8.3K
11:53 9,784.23 9,784.23 9,784.04 9,784.21 1.4K
11:54 9,784.93 9,785.66 9,784.93 9,785.55 5.1K
11:55 9,785.55 9,785.67 9,785.46 9,785.67 0.9K
11:56 9,785.81 9,786.07 9,785.81 9,786.07 2.1K
11:57 9,786.07 9,786.07 9,785.90 9,785.90 0.9K
11:58 9,785.49 9,785.49 9,784.88 9,785.32 17.6K
11:59 9,785.26 9,785.26 9,784.90 9,784.90 1.1K
12:00 9,784.90 9,785.71 9,783.77 9,783.77 1.7K
12:01 9,782.55 9,782.55 9,782.55 9,782.55 1.3K
12:02 9,781.91 9,782.15 9,781.54 9,782.15 2.7K
12:03 9,782.15 9,782.93 9,782.15 9,782.84 2.0K
12:04 9,782.84 9,782.84 9,781.88 9,781.88 27.6K
12:05 9,781.88 9,784.32 9,781.01 9,784.32 14.2K
12:06 9,784.06 9,784.38 9,784.02 9,784.02 2.0K
12:07 9,783.60 9,783.64 9,783.14 9,783.64 26.6K
12:08 9,785.72 9,788.45 9,785.65 9,788.45 6.3K
12:09 9,789.30 9,789.57 9,788.53 9,788.53 4.1K
12:10 9,788.53 9,789.87 9,788.53 9,789.87 2.1K
12:11 9,789.87 9,789.87 9,789.07 9,789.07 1.9K
12:12 9,789.21 9,789.21 9,788.57 9,788.57 1.4K
12:13 9,788.33 9,788.33 9,787.44 9,787.44 2.0K
12:14 9,787.22 9,787.31 9,786.53 9,786.54 14.6K
12:15 9,786.08 9,786.08 9,784.98 9,784.98 11.9K
12:16 9,784.98 9,784.98 9,783.17 9,784.16 3.3K
12:17 9,784.16 9,784.16 9,783.06 9,783.17 10.0K
12:18 9,784.13 9,785.40 9,784.13 9,784.91 7.9K
12:19 9,785.09 9,785.44 9,785.04 9,785.19 0.6K
12:20 9,785.40 9,785.99 9,785.29 9,785.29 1.1K
12:21 9,785.12 9,785.54 9,785.02 9,785.18 8.3K
12:22 9,785.57 9,786.03 9,785.43 9,786.03 6.3K
12:23 9,786.03 9,788.24 9,785.82 9,788.24 1.5K
12:24 9,788.24 9,788.24 9,787.82 9,788.08 0.8K
12:25 9,788.97 9,789.18 9,788.86 9,789.07 7.5K
12:26 9,789.07 9,789.37 9,789.07 9,789.37 6.7K
12:27 9,789.98 9,790.45 9,789.98 9,790.30 0.8K
12:28 9,790.66 9,790.66 9,789.51 9,790.16 1.6K
12:29 9,790.16 9,790.16 9,790.03 9,790.03 0.6K
12:30 9,789.77 9,789.77 9,788.55 9,788.55 4.4K
12:31 9,789.40 9,789.42 9,789.25 9,789.25 14.9K
12:32 9,789.82 9,791.85 9,789.64 9,791.85 35.6K
12:33 9,791.85 9,792.68 9,790.96 9,792.68 1.8K
12:34 9,792.58 9,792.89 9,792.53 9,792.89 3.3K
12:35 9,792.89 9,792.89 9,792.53 9,792.53 1.1K
12:36 9,792.23 9,792.88 9,792.23 9,792.88 0.8K
12:37 9,791.27 9,791.36 9,791.18 9,791.18 7.5K
12:38 9,791.09 9,791.13 9,790.99 9,791.13 5.2K
12:39 9,791.13 9,792.28 9,791.13 9,792.28 1.3K
12:40 9,792.11 9,792.14 9,792.06 9,792.06 8.2K
12:41 9,791.78 9,791.78 9,789.96 9,790.35 6.3K
12:42 9,790.35 9,790.35 9,790.08 9,790.08 4.8K
12:43 9,791.24 9,792.35 9,791.24 9,792.20 9.3K
12:44 9,792.02 9,792.35 9,790.23 9,790.23 2.6K
12:45 9,790.76 9,790.76 9,790.19 9,790.19 1.2K
12:46 9,790.13 9,791.02 9,790.13 9,790.78 2.5K
12:47 9,790.57 9,791.98 9,790.57 9,791.98 0.9K
12:48 9,792.75 9,792.75 9,792.18 9,792.18 4.1K
12:49 9,793.56 9,794.74 9,793.56 9,794.65 6.5K
12:50 9,794.43 9,794.58 9,794.43 9,794.58 1.0K
12:51 9,794.67 9,794.83 9,794.67 9,794.69 3.4K
12:52 9,794.69 9,794.69 9,794.54 9,794.54 0.6K
12:53 9,794.30 9,795.05 9,794.30 9,795.05 1.5K
12:54 9,794.50 9,794.50 9,793.89 9,793.98 5.1K
12:55 9,794.20 9,794.28 9,794.20 9,794.28 1.1K
12:56 9,794.28 9,794.31 9,794.28 9,794.31 1.1K
12:57 9,795.31 9,795.64 9,795.31 9,795.64 4.7K
12:58 9,795.64 9,798.00 9,795.64 9,798.00 2.3K
12:59 9,801.94 9,801.94 9,801.94 9,801.94 8.6K
13:00 9,801.65 9,801.97 9,801.65 9,801.78 6.7K
13:01 9,799.75 9,799.87 9,799.47 9,799.47 1.7K
13:02 9,799.47 9,799.74 9,799.47 9,799.74 4.8K
13:03 9,800.10 9,800.10 9,799.65 9,799.88 5.6K
13:04 9,800.58 9,800.93 9,800.48 9,800.48 7.6K
13:05 9,800.48 9,801.48 9,800.48 9,801.48 5.7K
13:06 9,800.97 9,802.10 9,800.97 9,802.10 1.1K
13:07 9,802.73 9,806.25 9,802.73 9,806.25 41.5K
13:08 9,806.61 9,807.77 9,806.61 9,807.77 2.9K
13:09 9,808.04 9,808.06 9,808.04 9,808.06 3.4K
13:10 9,808.36 9,808.36 9,807.44 9,807.45 4.9K
13:11 9,807.45 9,807.52 9,807.45 9,807.52 1.5K
13:12 9,806.73 9,806.97 9,804.85 9,806.97 3.6K
13:13 9,806.85 9,808.31 9,806.85 9,808.31 20.5K
13:14 9,808.31 9,808.35 9,807.76 9,808.35 11.5K
13:15 9,808.35 9,808.53 9,808.35 9,808.39 105.0K
13:16 9,808.57 9,808.57 9,807.44 9,807.44 30.2K
13:17 9,807.53 9,809.40 9,807.53 9,809.40 41.5K
13:18 9,809.61 9,809.61 9,809.61 9,809.61 2.6K
13:19 9,809.52 9,809.65 9,809.52 9,809.57 3.4K
13:20 9,809.28 9,810.86 9,809.28 9,810.86 30.2K
13:21 9,810.86 9,811.70 9,810.60 9,810.60 12.1K
13:22 9,811.01 9,811.01 9,809.61 9,809.61 13.2K
13:23 9,809.78 9,810.15 9,809.78 9,810.15 1.1K
13:24 9,810.15 9,810.59 9,810.15 9,810.59 5.7K
13:25 9,807.71 9,807.71 9,803.05 9,803.26 15.7K
13:26 9,802.57 9,802.57 9,802.28 9,802.29 2.7K
13:27 9,802.29 9,802.48 9,802.29 9,802.48 0.3K
13:28 9,802.36 9,802.36 9,801.56 9,801.99 8.3K
13:29 9,802.35 9,802.35 9,801.99 9,801.99 3.1K
13:30 9,801.99 9,801.99 9,799.50 9,799.50 47.5K
13:31 9,798.55 9,798.55 9,798.20 9,798.28 15.5K
13:32 9,798.08 9,798.65 9,798.08 9,798.65 7.7K
13:33 9,798.38 9,798.84 9,798.38 9,798.68 5.2K
13:34 9,798.68 9,798.68 9,798.32 9,798.32 2.2K
13:35 9,798.68 9,798.68 9,798.21 9,798.21 2.5K
13:36 9,798.21 9,798.21 9,798.00 9,798.14 1.1K
13:37 9,798.82 9,798.82 9,798.36 9,798.36 19.2K
13:38 9,798.96 9,799.48 9,798.96 9,799.48 11.2K
13:39 9,799.48 9,802.88 9,799.48 9,802.88 4.3K
13:40 9,803.50 9,805.07 9,803.40 9,805.07 6.6K
13:41 9,805.37 9,805.83 9,805.37 9,805.55 1.8K
13:42 9,806.67 9,807.20 9,806.67 9,807.20 5.6K
13:43 9,807.20 9,807.20 9,806.65 9,806.83 5.1K
13:44 9,806.83 9,806.83 9,806.31 9,806.31 4.6K
13:45 9,806.53 9,806.85 9,806.53 9,806.67 3.6K
13:46 9,806.84 9,807.02 9,806.47 9,806.47 7.6K
13:47 9,806.18 9,806.56 9,806.18 9,806.56 5.4K
13:48 9,806.38 9,806.53 9,805.61 9,805.61 7.5K
13:49 9,805.42 9,805.94 9,805.10 9,805.10 5.5K
13:50 9,805.10 9,805.45 9,804.44 9,805.45 3.5K
13:51 9,805.45 9,805.87 9,805.45 9,805.55 13.0K
13:52 9,805.89 9,805.89 9,805.45 9,805.45 5.1K
13:53 9,806.16 9,806.16 9,805.35 9,805.35 10.8K
13:54 9,805.12 9,805.12 9,804.73 9,805.12 3.5K
13:55 9,804.76 9,804.76 9,804.76 9,804.76 5.5K
13:56 9,804.76 9,805.11 9,804.76 9,805.11 0.3K
13:57 9,805.63 9,805.63 9,804.05 9,804.05 4.9K
13:58 9,804.05 9,804.05 9,803.74 9,803.74 7.4K
13:59 9,803.99 9,803.99 9,803.48 9,803.90 17.0K
14:00 9,803.51 9,803.68 9,803.46 9,803.56 8.2K
14:01 9,803.21 9,804.20 9,803.21 9,804.20 9.0K
14:02 9,804.29 9,806.38 9,804.29 9,806.35 17.8K
14:03 9,807.69 9,807.69 9,806.00 9,806.00 7.9K
14:04 9,806.00 9,806.83 9,805.92 9,806.63 7.5K
14:05 9,806.34 9,806.34 9,805.75 9,806.26 11.0K
14:06 9,806.49 9,806.59 9,806.31 9,806.59 3.0K
14:07 9,806.59 9,808.57 9,806.59 9,808.57 11.3K
14:08 9,808.40 9,808.66 9,808.40 9,808.49 4.7K
14:09 9,808.59 9,809.43 9,808.59 9,809.43 20.4K
14:10 9,809.73 9,810.28 9,809.73 9,809.76 12.9K
14:11 9,810.00 9,813.66 9,810.00 9,813.66 27.6K
14:12 9,813.27 9,813.81 9,813.26 9,813.81 3.3K
14:13 9,813.30 9,814.28 9,813.30 9,814.28 10.0K
14:14 9,814.28 9,814.70 9,814.28 9,814.70 3.6K
14:15 9,814.70 9,823.51 9,814.70 9,823.51 7.1K
14:16 9,823.61 9,824.59 9,823.61 9,824.59 5.0K
14:17 9,823.91 9,823.91 9,822.66 9,822.92 11.5K
14:18 9,822.17 9,824.69 9,822.17 9,824.69 4.7K
14:19 9,824.63 9,824.76 9,823.51 9,823.77 11.8K
14:20 9,822.29 9,822.29 9,821.16 9,821.32 15.3K
14:21 9,821.32 9,822.07 9,821.32 9,821.89 6.0K
14:22 9,822.09 9,822.09 9,822.05 9,822.05 1.4K
14:23 9,822.11 9,823.88 9,822.11 9,823.88 3.9K
14:24 9,824.17 9,824.17 9,823.55 9,823.55 13.2K
14:25 9,822.84 9,823.02 9,822.42 9,822.42 17.4K
14:26 9,822.10 9,822.10 9,821.40 9,821.44 8.5K
14:27 9,821.44 9,822.29 9,821.44 9,822.29 10.1K
14:28 9,822.11 9,822.11 9,821.18 9,821.88 2.0K
14:29 9,822.23 9,822.23 9,821.88 9,822.07 1.6K
14:30 9,822.84 9,823.60 9,822.69 9,823.60 5.2K
14:31 9,823.60 9,825.03 9,823.60 9,825.03 15.8K
14:32 9,824.88 9,824.89 9,824.13 9,824.13 11.0K
14:33 9,827.82 9,828.13 9,827.82 9,828.13 41.5K
14:34 9,828.17 9,828.89 9,828.17 9,828.89 5.8K
14:35 9,828.89 9,828.89 9,826.70 9,826.85 35.3K
14:36 9,824.47 9,825.59 9,823.52 9,823.52 16.5K
14:37 9,823.35 9,823.72 9,821.78 9,821.78 6.6K
14:38 9,822.31 9,822.71 9,822.22 9,822.71 4.2K
14:39 9,822.19 9,822.19 9,820.19 9,820.19 13.7K
14:40 9,819.56 9,819.58 9,816.80 9,816.80 6.7K
14:41 9,816.20 9,816.76 9,815.99 9,816.76 2.5K
14:42 9,817.22 9,819.53 9,817.22 9,819.53 10.2K
14:43 9,819.53 9,819.88 9,819.53 9,819.88 1.9K
14:44 9,820.60 9,820.83 9,820.40 9,820.83 17.0K
14:45 9,820.85 9,821.04 9,820.85 9,821.04 2.8K
14:46 9,821.74 9,823.15 9,821.74 9,823.15 24.1K
14:47 9,825.38 9,825.87 9,824.26 9,824.26 17.2K
14:48 9,824.59 9,825.35 9,824.59 9,825.16 8.5K
14:49 9,825.39 9,825.59 9,824.66 9,825.59 9.8K
14:50 9,825.59 9,825.81 9,823.52 9,823.52 10.1K
14:51 9,823.57 9,824.07 9,823.57 9,824.07 11.4K
14:52 9,824.07 9,824.46 9,824.02 9,824.02 4.0K
14:53 9,823.73 9,823.73 9,822.28 9,822.28 15.9K
14:54 9,822.98 9,823.46 9,820.84 9,820.84 14.2K
14:55 9,821.03 9,823.98 9,821.03 9,823.98 6.1K
14:56 9,822.65 9,822.65 9,821.14 9,821.14 14.8K
14:57 9,820.76 9,821.61 9,820.76 9,821.61 13.2K
14:58 9,821.18 9,821.18 9,820.89 9,820.89 4.5K
14:59 9,820.61 9,820.86 9,820.61 9,820.69 9.7K
15:00 9,821.06 9,821.27 9,821.06 9,821.20 2.7K
15:01 9,821.66 9,821.74 9,821.64 9,821.64 3.6K
15:02 9,820.89 9,821.38 9,820.89 9,821.38 1.3K
15:03 9,820.64 9,821.28 9,820.64 9,821.28 3.9K
15:04 9,820.85 9,823.23 9,820.25 9,823.23 14.3K
15:05 9,823.23 9,823.55 9,823.08 9,823.55 1.1K
15:06 9,823.05 9,824.32 9,823.05 9,824.32 8.1K
15:07 9,825.19 9,825.76 9,825.19 9,825.76 10.4K
15:08 9,826.04 9,826.37 9,825.97 9,825.97 10.6K
15:09 9,825.97 9,826.31 9,825.97 9,826.29 7.3K
15:10 9,826.31 9,827.34 9,826.31 9,826.96 13.8K
15:11 9,828.43 9,829.77 9,828.43 9,829.43 51.0K
15:12 9,829.59 9,829.64 9,829.55 9,829.55 4.4K
15:13 9,829.90 9,830.75 9,829.90 9,830.75 2.6K
15:14 9,829.94 9,830.24 9,829.89 9,830.24 4.5K
15:15 9,830.24 9,830.86 9,830.24 9,830.86 4.3K
15:16 9,830.69 9,831.71 9,830.69 9,831.71 5.6K
15:17 9,832.14 9,833.02 9,831.75 9,833.02 16.7K
15:18 9,833.43 9,833.43 9,832.72 9,832.72 15.2K
15:19 9,832.72 9,832.72 9,832.10 9,832.10 2.6K
15:20 9,835.79 9,836.11 9,835.79 9,836.11 6.5K
15:21 9,836.31 9,836.31 9,835.20 9,835.20 3.7K
15:22 9,835.11 9,835.11 9,834.75 9,835.07 11.0K
15:23 9,834.64 9,835.01 9,834.08 9,834.08 15.4K
15:24 9,834.00 9,834.00 9,833.31 9,833.31 10.4K
15:25 9,833.45 9,833.95 9,833.45 9,833.66 12.9K
15:26 9,833.84 9,834.58 9,833.40 9,833.40 10.0K
15:27 9,833.32 9,834.49 9,833.26 9,834.49 5.1K
15:28 9,835.00 9,837.98 9,835.00 9,837.37 14.4K
15:29 9,837.63 9,839.75 9,837.63 9,839.75 27.3K
15:30 9,840.80 9,840.85 9,836.59 9,836.59 16.9K
15:31 9,836.31 9,836.31 9,835.14 9,835.14 5.9K
15:32 9,835.45 9,835.45 9,834.55 9,834.83 5.2K
15:33 9,834.42 9,838.01 9,834.42 9,838.01 6.2K
15:34 9,838.25 9,838.25 9,836.65 9,836.65 5.8K
15:35 9,834.64 9,834.64 9,833.56 9,834.47 12.0K
15:36 9,834.61 9,836.16 9,834.61 9,836.16 16.7K
15:37 9,836.27 9,836.27 9,835.56 9,835.56 15.7K
15:38 9,832.50 9,832.50 9,831.38 9,831.38 11.3K
15:39 9,831.38 9,832.25 9,831.38 9,832.25 8.6K
15:40 9,832.25 9,833.14 9,832.25 9,832.62 8.4K
15:41 9,833.39 9,834.32 9,833.39 9,833.95 116.6K
15:42 9,833.23 9,833.23 9,832.85 9,833.10 26.2K
15:43 9,832.62 9,834.56 9,832.62 9,833.84 24.1K
15:44 9,833.83 9,833.93 9,833.61 9,833.67 12.6K
15:45 9,833.50 9,833.82 9,833.44 9,833.82 8.8K
15:46 9,833.35 9,833.61 9,833.35 9,833.59 12.7K
15:47 9,833.46 9,833.85 9,832.90 9,833.85 9.6K
15:48 9,834.23 9,834.23 9,833.35 9,833.35 8.4K
15:49 9,835.62 9,837.37 9,835.62 9,837.37 131.4K
15:50 9,837.04 9,837.72 9,836.52 9,837.72 70.4K
15:51 9,836.72 9,838.94 9,836.72 9,838.94 53.0K
15:52 9,838.05 9,838.53 9,837.90 9,838.53 40.4K
15:53 9,840.09 9,840.09 9,839.83 9,840.00 19.1K
15:54 9,839.92 9,841.40 9,839.89 9,841.40 15.8K
15:55 9,841.06 9,843.47 9,841.06 9,843.47 26.9K
15:56 9,841.03 9,843.38 9,841.03 9,842.23 62.5K
15:57 9,842.01 9,843.01 9,841.72 9,843.01 56.3K
15:58 9,843.64 9,843.93 9,842.69 9,842.92 31.7K
15:59 9,841.90 9,845.14 9,841.90 9,845.14 63.6K
16:00 9,843.92 9,843.92 9,842.44 9,842.44 820.8K
16:01 9,842.44 9,842.44 9,842.44 9,842.44 21.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし