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 9,939.91 9,939.91 9,914.11 9,918.78 94.3K
09:31 9,915.92 9,919.81 9,915.92 9,918.74 23.3K
09:32 9,919.14 9,924.49 9,919.14 9,924.49 11.6K
09:33 9,924.14 9,930.13 9,924.14 9,925.32 20.4K
09:34 9,923.78 9,924.13 9,922.15 9,922.32 4.3K
09:35 9,919.07 9,919.07 9,915.84 9,915.84 4.5K
09:36 9,916.23 9,916.53 9,914.75 9,914.75 8.4K
09:37 9,913.69 9,913.69 9,912.46 9,912.46 1.1K
09:38 9,912.83 9,913.06 9,912.52 9,912.52 4.3K
09:39 9,913.84 9,914.51 9,913.81 9,913.81 18.0K
09:40 9,914.72 9,915.45 9,906.77 9,906.77 8.1K
09:41 9,899.42 9,900.55 9,899.38 9,899.38 13.5K
09:42 9,898.18 9,898.28 9,897.53 9,898.28 3.7K
09:43 9,901.25 9,901.25 9,899.67 9,899.99 8.5K
09:44 9,898.32 9,898.86 9,898.26 9,898.26 11.3K
09:45 9,898.36 9,898.36 9,891.11 9,891.11 8.7K
09:46 9,891.37 9,893.02 9,891.37 9,893.02 11.6K
09:47 9,893.24 9,894.45 9,893.24 9,894.06 15.7K
09:48 9,894.06 9,898.96 9,894.06 9,898.96 14.0K
09:49 9,901.76 9,901.76 9,898.73 9,901.06 4.1K
09:50 9,902.76 9,903.85 9,902.76 9,903.85 3.0K
09:51 9,904.96 9,904.96 9,904.56 9,904.56 3.4K
09:52 9,904.60 9,904.60 9,903.06 9,903.06 4.7K
09:53 9,903.50 9,905.35 9,903.50 9,905.35 4.0K
09:54 9,905.35 9,905.53 9,904.68 9,904.68 4.3K
09:55 9,904.39 9,905.66 9,903.82 9,905.66 2.7K
09:56 9,905.31 9,911.51 9,905.31 9,911.51 15.7K
09:57 9,913.24 9,913.92 9,913.24 9,913.92 8.6K
09:58 9,914.22 9,915.13 9,914.22 9,914.94 16.7K
09:59 9,915.06 9,915.29 9,915.06 9,915.08 24.9K
10:00 9,914.74 9,923.93 9,914.74 9,923.93 13.2K
10:01 9,924.07 9,924.59 9,923.26 9,924.59 6.7K
10:02 9,924.59 9,927.61 9,924.59 9,927.61 8.6K
10:03 9,929.38 9,929.38 9,927.06 9,927.06 7.4K
10:04 9,922.96 9,922.96 9,922.84 9,922.84 12.3K
10:05 9,923.03 9,925.82 9,923.03 9,925.82 5.2K
10:06 9,924.97 9,925.61 9,923.54 9,923.54 12.8K
10:07 9,920.82 9,920.82 9,920.04 9,920.79 12.1K
10:08 9,921.30 9,922.48 9,921.30 9,922.31 5.9K
10:09 9,922.69 9,922.69 9,921.72 9,921.93 34.4K
10:10 9,922.32 9,922.32 9,921.67 9,921.67 1.6K
10:11 9,922.38 9,922.65 9,922.34 9,922.34 9.6K
10:12 9,922.34 9,923.38 9,922.15 9,923.38 5.4K
10:13 9,924.71 9,925.17 9,924.27 9,925.17 15.2K
10:14 9,925.17 9,925.17 9,924.01 9,924.52 1.7K
10:15 9,924.13 9,924.70 9,924.13 9,924.41 1.9K
10:16 9,924.70 9,925.50 9,924.70 9,924.85 4.9K
10:17 9,923.05 9,924.71 9,922.97 9,924.71 5.0K
10:18 9,923.98 9,923.98 9,922.31 9,922.31 14.0K
10:19 9,922.70 9,924.36 9,922.70 9,924.36 4.6K
10:20 9,924.36 9,924.84 9,923.68 9,924.84 5.9K
10:21 9,925.18 9,925.86 9,925.18 9,925.86 4.7K
10:22 9,926.63 9,926.63 9,923.73 9,923.74 3.0K
10:23 9,923.39 9,923.98 9,923.05 9,923.98 25.3K
10:24 9,923.61 9,923.72 9,923.61 9,923.68 40.7K
10:25 9,923.25 9,923.80 9,923.25 9,923.80 2.0K
10:26 9,923.80 9,923.80 9,922.60 9,922.60 4.0K
10:27 9,922.46 9,922.46 9,921.40 9,922.15 6.9K
10:28 9,924.15 9,924.44 9,922.79 9,922.79 8.4K
10:29 9,922.65 9,922.65 9,922.58 9,922.59 1.4K
10:30 9,922.82 9,923.55 9,922.82 9,923.43 8.3K
10:31 9,924.44 9,928.08 9,924.44 9,924.94 21.5K
10:32 9,925.28 9,925.28 9,920.97 9,920.97 9.6K
10:33 9,920.54 9,920.54 9,918.76 9,918.76 9.1K
10:34 9,918.84 9,918.84 9,913.96 9,914.13 11.7K
10:35 9,913.19 9,913.30 9,912.83 9,912.83 4.2K
10:36 9,912.40 9,912.52 9,912.09 9,912.52 1.6K
10:37 9,912.36 9,912.51 9,912.06 9,912.06 5.1K
10:38 9,912.01 9,912.01 9,910.88 9,910.88 6.7K
10:39 9,910.33 9,910.68 9,910.30 9,910.30 7.7K
10:40 9,912.36 9,912.62 9,912.26 9,912.26 19.7K
10:41 9,912.26 9,912.26 9,910.75 9,910.75 4.1K
10:42 9,911.00 9,911.45 9,911.00 9,911.28 1.3K
10:43 9,911.63 9,911.63 9,910.75 9,911.00 3.1K
10:44 9,910.10 9,912.23 9,910.10 9,912.23 8.9K
10:45 9,912.19 9,916.13 9,911.97 9,916.13 25.5K
10:46 9,916.49 9,916.49 9,915.56 9,915.56 4.3K
10:47 9,917.07 9,917.54 9,916.76 9,916.76 9.2K
10:48 9,917.19 9,917.83 9,916.96 9,917.83 4.5K
10:49 9,917.66 9,917.66 9,917.38 9,917.38 2.0K
10:50 9,917.55 9,917.55 9,917.19 9,917.19 0.3K
10:51 9,917.19 9,917.95 9,916.99 9,917.95 2.0K
10:52 9,917.79 9,918.67 9,917.79 9,918.67 7.9K
10:53 9,918.95 9,918.99 9,916.92 9,916.92 8.9K
10:54 9,916.92 9,916.92 9,916.73 9,916.87 0.7K
10:55 9,917.36 9,917.85 9,917.00 9,917.00 6.1K
10:56 9,916.53 9,916.53 9,912.61 9,912.61 24.4K
10:57 9,912.53 9,912.77 9,912.41 9,912.41 5.9K
10:58 9,912.08 9,912.08 9,909.01 9,909.01 14.3K
10:59 9,908.36 9,908.36 9,908.06 9,908.25 13.6K
11:00 9,907.85 9,909.78 9,907.85 9,909.78 12.4K
11:01 9,909.97 9,910.01 9,909.82 9,910.01 1.9K
11:02 9,909.93 9,910.33 9,909.93 9,910.33 0.9K
11:03 9,910.33 9,910.33 9,908.98 9,908.98 9.0K
11:04 9,908.87 9,908.87 9,908.45 9,908.45 5.0K
11:05 9,907.64 9,907.64 9,906.97 9,907.29 2.0K
11:06 9,908.02 9,908.49 9,907.92 9,908.49 3.1K
11:07 9,908.49 9,908.50 9,908.21 9,908.50 7.8K
11:08 9,908.11 9,910.16 9,908.11 9,910.16 13.9K
11:09 9,910.10 9,911.78 9,910.10 9,911.78 14.6K
11:10 9,911.78 9,914.00 9,911.78 9,914.00 4.9K
11:11 9,914.52 9,914.96 9,914.52 9,914.96 5.2K
11:12 9,915.13 9,915.61 9,915.13 9,915.61 4.0K
11:13 9,915.61 9,915.82 9,915.47 9,915.47 1.0K
11:14 9,915.47 9,916.81 9,915.25 9,916.81 4.7K
11:15 9,917.07 9,917.23 9,916.92 9,916.92 7.4K
11:16 9,916.42 9,918.16 9,916.42 9,917.82 5.2K
11:17 9,917.82 9,917.84 9,917.45 9,917.84 7.6K
11:18 9,918.12 9,918.36 9,917.84 9,918.36 3.7K
11:19 9,918.36 9,918.69 9,918.36 9,918.46 1.5K
11:20 9,918.46 9,919.44 9,918.46 9,919.31 3.2K
11:21 9,919.39 9,919.39 9,917.91 9,917.91 16.1K
11:22 9,917.91 9,918.42 9,917.91 9,918.42 3.2K
11:23 9,918.12 9,918.12 9,917.35 9,917.35 1.7K
11:24 9,917.19 9,918.48 9,917.06 9,918.48 4.7K
11:25 9,918.36 9,918.86 9,918.36 9,918.70 1.6K
11:26 9,918.76 9,919.78 9,918.76 9,919.78 9.9K
11:27 9,919.78 9,919.78 9,919.56 9,919.56 3.3K
11:28 9,920.08 9,920.81 9,920.08 9,920.81 1.2K
11:29 9,920.63 9,920.63 9,919.00 9,919.00 2.0K
11:30 9,919.00 9,919.00 9,916.76 9,917.17 10.6K
11:31 9,916.82 9,917.25 9,916.82 9,917.25 1.3K
11:32 9,917.78 9,918.19 9,917.69 9,917.75 5.6K
11:33 9,917.03 9,917.03 9,916.75 9,916.75 4.6K
11:34 9,916.75 9,917.25 9,916.75 9,917.25 1.1K
11:35 9,917.25 9,917.58 9,916.97 9,917.58 0.6K
11:36 9,917.72 9,918.01 9,917.29 9,918.01 3.9K
11:37 9,918.40 9,918.71 9,918.40 9,918.71 7.2K
11:38 9,918.43 9,918.43 9,915.76 9,915.76 1.8K
11:39 9,915.95 9,916.49 9,915.95 9,916.49 1.4K
11:40 9,916.49 9,916.67 9,916.12 9,916.67 2.9K
11:41 9,915.60 9,916.39 9,915.60 9,916.32 6.0K
11:42 9,916.32 9,916.75 9,914.92 9,915.00 4.3K
11:43 9,915.15 9,915.15 9,912.85 9,912.86 5.0K
11:44 9,912.37 9,913.04 9,912.37 9,912.80 5.6K
11:45 9,912.46 9,912.64 9,912.46 9,912.64 3.2K
11:46 9,912.00 9,912.83 9,912.00 9,912.83 13.7K
11:47 9,913.22 9,913.22 9,912.76 9,912.86 21.9K
11:48 9,913.32 9,913.32 9,912.98 9,912.99 13.2K
11:49 9,913.16 9,913.86 9,913.16 9,913.86 8.7K
11:50 9,913.86 9,914.02 9,913.65 9,914.02 8.3K
11:51 9,913.75 9,914.37 9,913.75 9,914.29 5.0K
11:52 9,914.07 9,914.72 9,913.86 9,914.72 6.3K
11:53 9,914.17 9,914.91 9,914.17 9,914.91 20.1K
11:54 9,914.91 9,915.16 9,914.73 9,915.16 18.6K
11:55 9,916.08 9,916.29 9,915.79 9,915.79 26.3K
11:56 9,914.26 9,914.26 9,913.62 9,913.62 10.0K
11:57 9,913.22 9,913.22 9,911.59 9,911.59 22.9K
11:58 9,911.30 9,911.64 9,910.95 9,911.64 11.9K
11:59 9,911.64 9,911.64 9,911.34 9,911.34 3.8K
12:00 9,911.11 9,911.68 9,911.11 9,911.68 18.1K
12:01 9,911.68 9,912.40 9,911.68 9,912.40 5.6K
12:02 9,913.09 9,914.89 9,913.09 9,914.89 3.1K
12:03 9,914.95 9,918.03 9,914.95 9,918.03 5.5K
12:04 9,917.80 9,917.80 9,917.80 9,917.80 4.7K
12:05 9,917.77 9,918.75 9,917.77 9,918.75 4.6K
12:06 9,919.48 9,919.67 9,919.34 9,919.67 1.7K
12:07 9,919.67 9,919.74 9,919.38 9,919.38 1.4K
12:08 9,919.38 9,920.09 9,919.38 9,920.09 7.1K
12:09 9,920.09 9,920.92 9,919.08 9,920.92 14.0K
12:10 9,920.92 9,921.95 9,920.92 9,921.64 22.7K
12:11 9,922.07 9,922.73 9,922.07 9,922.73 1.0K
12:12 9,922.73 9,924.32 9,922.73 9,924.32 0.6K
12:13 9,924.44 9,924.82 9,924.44 9,924.70 8.5K
12:14 9,924.70 9,925.08 9,923.25 9,923.25 12.5K
12:15 9,923.25 9,923.46 9,922.55 9,922.55 7.2K
12:16 9,922.55 9,922.72 9,922.55 9,922.72 2.1K
12:17 9,923.45 9,923.75 9,923.45 9,923.75 4.9K
12:18 9,922.90 9,922.90 9,922.04 9,922.30 3.5K
12:19 9,922.62 9,922.62 9,921.85 9,921.85 3.2K
12:20 9,921.85 9,922.13 9,921.85 9,921.88 4.0K
12:21 9,921.88 9,923.18 9,921.88 9,923.18 1.7K
12:22 9,923.34 9,923.60 9,923.21 9,923.21 1.4K
12:23 9,923.21 9,923.21 9,916.08 9,916.08 30.2K
12:24 9,915.91 9,917.79 9,915.72 9,917.58 3.4K
12:25 9,917.40 9,917.72 9,917.40 9,917.72 5.4K
12:26 9,917.89 9,917.89 9,917.32 9,917.32 1.0K
12:27 9,917.81 9,917.81 9,917.66 9,917.66 3.2K
12:28 9,917.66 9,917.88 9,917.66 9,917.88 1.1K
12:29 9,918.22 9,918.40 9,917.54 9,918.20 3.1K
12:30 9,918.20 9,918.49 9,918.20 9,918.49 0.2K
12:31 9,918.49 9,919.97 9,918.49 9,919.97 1.8K
12:32 9,919.97 9,920.22 9,919.87 9,920.22 2.5K
12:33 9,920.06 9,920.06 9,919.19 9,919.19 2.9K
12:34 9,919.47 9,919.61 9,919.12 9,919.31 6.1K
12:35 9,919.78 9,919.97 9,919.52 9,919.52 3.6K
12:36 9,919.34 9,919.34 9,917.44 9,917.44 15.5K
12:37 9,915.40 9,915.75 9,913.66 9,914.05 12.4K
12:38 9,913.87 9,914.57 9,913.42 9,913.62 22.0K
12:39 9,913.62 9,913.94 9,913.43 9,913.94 3.4K
12:40 9,913.73 9,913.73 9,912.44 9,912.47 11.0K
12:41 9,914.49 9,914.67 9,914.49 9,914.57 4.2K
12:42 9,914.57 9,914.77 9,914.13 9,914.41 1.4K
12:43 9,914.06 9,914.43 9,913.89 9,914.43 6.6K
12:44 9,914.43 9,914.43 9,914.26 9,914.26 1.3K
12:45 9,914.26 9,914.35 9,914.26 9,914.35 1.4K
12:46 9,914.35 9,914.35 9,914.22 9,914.22 2.1K
12:47 9,914.22 9,914.30 9,913.72 9,913.72 3.2K
12:48 9,913.72 9,913.72 9,912.39 9,912.39 14.2K
12:49 9,911.82 9,911.82 9,911.82 9,911.82 1.0K
12:50 9,911.82 9,911.82 9,909.90 9,910.30 2.5K
12:51 9,910.30 9,910.30 9,909.14 9,909.14 6.5K
12:52 9,909.08 9,909.69 9,909.08 9,909.69 5.3K
12:53 9,909.84 9,909.84 9,909.17 9,909.17 0.8K
12:54 9,909.17 9,909.61 9,909.04 9,909.04 4.5K
12:55 9,908.69 9,908.69 9,908.69 9,908.69 2.6K
12:56 9,908.55 9,908.66 9,908.55 9,908.66 6.4K
12:57 9,907.81 9,907.81 9,904.90 9,905.78 47.1K
12:58 9,905.69 9,905.69 9,905.55 9,905.55 5.8K
12:59 9,905.39 9,905.93 9,905.31 9,905.93 0.9K
13:00 9,905.55 9,905.55 9,904.60 9,904.60 1.6K
13:01 9,904.37 9,904.46 9,903.08 9,903.08 4.6K
13:02 9,904.23 9,904.39 9,904.23 9,904.39 3.5K
13:03 9,904.40 9,904.57 9,904.18 9,904.18 3.7K
13:04 9,904.07 9,904.65 9,904.07 9,904.51 2.4K
13:05 9,904.41 9,904.70 9,904.17 9,904.70 5.9K
13:06 9,904.77 9,906.10 9,904.77 9,905.12 16.3K
13:07 9,904.32 9,904.49 9,904.19 9,904.49 5.2K
13:08 9,904.31 9,904.31 9,903.82 9,904.18 1.6K
13:09 9,904.18 9,904.18 9,903.51 9,904.02 1.1K
13:10 9,904.02 9,904.02 9,903.69 9,903.69 4.2K
13:11 9,903.88 9,904.02 9,903.83 9,903.83 2.0K
13:12 9,904.11 9,904.72 9,904.11 9,904.72 2.3K
13:13 9,904.72 9,904.87 9,904.53 9,904.65 0.6K
13:14 9,904.09 9,904.12 9,903.86 9,904.12 7.3K
13:15 9,903.79 9,903.79 9,903.24 9,903.42 4.0K
13:16 9,903.67 9,903.67 9,903.67 9,903.67 4.5K
13:17 9,903.48 9,903.49 9,903.13 9,903.49 2.5K
13:18 9,903.08 9,903.90 9,903.06 9,903.90 8.9K
13:19 9,903.88 9,905.03 9,903.88 9,905.03 6.4K
13:20 9,904.88 9,905.98 9,904.88 9,905.98 8.5K
13:21 9,906.12 9,906.52 9,906.12 9,906.52 1.3K
13:22 9,906.37 9,906.37 9,906.37 9,906.37 3.1K
13:23 9,907.02 9,907.02 9,906.35 9,906.35 4.0K
13:24 9,906.49 9,907.90 9,906.49 9,907.90 8.4K
13:25 9,907.90 9,911.68 9,907.90 9,911.68 6.7K
13:26 9,911.68 9,911.68 9,911.49 9,911.49 1.1K
13:27 9,912.51 9,912.76 9,912.51 9,912.76 1.6K
13:28 9,912.76 9,912.97 9,912.76 9,912.97 1.1K
13:29 9,912.55 9,913.66 9,912.55 9,913.66 2.3K
13:30 9,913.66 9,913.66 9,913.13 9,913.13 0.5K
13:31 9,913.49 9,913.54 9,912.77 9,912.77 1.5K
13:32 9,912.88 9,914.34 9,912.88 9,914.01 1.5K
13:33 9,913.81 9,914.12 9,913.81 9,914.12 1.9K
13:34 9,914.28 9,914.67 9,914.28 9,914.67 1.0K
13:35 9,914.39 9,914.58 9,914.29 9,914.58 3.9K
13:36 9,914.75 9,914.75 9,914.58 9,914.58 1.2K
13:37 9,914.73 9,914.73 9,913.81 9,913.81 2.9K
13:38 9,913.81 9,913.96 9,913.68 9,913.95 2.4K
13:39 9,913.95 9,916.14 9,913.95 9,916.14 2.1K
13:40 9,916.14 9,916.23 9,916.14 9,916.23 2.9K
13:41 9,916.23 9,916.23 9,915.56 9,915.56 40.3K
13:42 9,916.30 9,916.51 9,916.17 9,916.17 2.9K
13:43 9,916.35 9,916.35 9,916.18 9,916.18 7.8K
13:44 9,915.82 9,916.47 9,915.82 9,916.32 1.4K
13:45 9,916.71 9,916.89 9,916.70 9,916.89 4.4K
13:46 9,916.89 9,916.99 9,916.89 9,916.99 15.9K
13:47 9,916.71 9,916.71 9,915.24 9,915.79 4.6K
13:48 9,915.45 9,915.45 9,915.14 9,915.14 5.5K
13:49 9,915.14 9,915.56 9,914.94 9,914.94 4.6K
13:50 9,914.90 9,915.33 9,914.38 9,914.38 5.6K
13:51 9,913.62 9,913.62 9,913.54 9,913.54 2.5K
13:52 9,912.47 9,912.78 9,911.61 9,911.61 7.4K
13:53 9,911.21 9,911.21 9,910.98 9,910.98 14.4K
13:54 9,911.02 9,911.09 9,909.32 9,909.32 16.5K
13:55 9,908.89 9,908.89 9,905.80 9,905.80 20.3K
13:56 9,905.74 9,905.74 9,905.21 9,905.26 3.3K
13:57 9,905.09 9,905.09 9,904.76 9,904.86 3.3K
13:58 9,904.86 9,905.16 9,904.76 9,904.76 1.6K
13:59 9,904.76 9,905.13 9,904.39 9,905.13 2.1K
14:00 9,904.89 9,906.09 9,904.89 9,906.09 3.4K
14:01 9,906.09 9,906.09 9,904.64 9,904.64 15.9K
14:02 9,904.33 9,904.33 9,904.00 9,904.00 1.4K
14:03 9,904.00 9,904.71 9,904.00 9,904.71 1.2K
14:04 9,905.24 9,905.24 9,904.56 9,904.85 4.3K
14:05 9,904.85 9,904.85 9,903.74 9,903.74 3.8K
14:06 9,903.91 9,904.42 9,903.61 9,904.42 4.8K
14:07 9,904.50 9,904.50 9,903.96 9,903.96 8.3K
14:08 9,904.34 9,904.55 9,904.34 9,904.40 1.8K
14:09 9,904.19 9,904.19 9,904.02 9,904.14 3.2K
14:10 9,904.14 9,906.31 9,903.98 9,906.31 4.3K
14:11 9,905.99 9,906.17 9,905.74 9,905.81 3.8K
14:12 9,908.03 9,910.67 9,908.03 9,910.67 12.7K
14:13 9,910.53 9,910.53 9,909.33 9,909.33 3.9K
14:14 9,908.69 9,910.32 9,908.44 9,908.44 4.5K
14:15 9,907.95 9,909.23 9,907.95 9,908.80 7.1K
14:16 9,906.62 9,906.62 9,904.69 9,904.69 18.4K
14:17 9,906.01 9,906.76 9,905.86 9,906.46 26.9K
14:18 9,905.38 9,905.65 9,904.76 9,905.65 11.9K
14:19 9,905.68 9,905.68 9,904.74 9,904.74 108.9K
14:20 9,904.74 9,904.74 9,903.86 9,903.86 2.2K
14:21 9,906.14 9,907.03 9,906.14 9,907.03 9.1K
14:22 9,906.64 9,906.85 9,906.50 9,906.50 2.2K
14:23 9,907.43 9,907.90 9,907.27 9,907.90 5.5K
14:24 9,907.76 9,907.76 9,907.01 9,907.18 10.8K
14:25 9,907.18 9,907.39 9,907.18 9,907.39 3.6K
14:26 9,907.60 9,907.60 9,905.50 9,905.50 15.7K
14:27 9,904.72 9,904.72 9,902.63 9,902.63 8.5K
14:28 9,905.22 9,909.55 9,905.22 9,908.94 5.3K
14:29 9,908.94 9,909.52 9,908.94 9,909.52 2.2K
14:30 9,909.90 9,911.86 9,909.90 9,911.86 5.7K
14:31 9,911.03 9,911.03 9,907.71 9,910.79 10.6K
14:32 9,910.93 9,910.93 9,910.39 9,910.39 3.9K
14:33 9,910.40 9,910.89 9,910.11 9,910.11 3.0K
14:34 9,910.03 9,910.03 9,909.90 9,910.01 4.2K
14:35 9,910.36 9,911.09 9,910.36 9,910.38 3.5K
14:36 9,910.72 9,910.72 9,909.88 9,909.88 3.8K
14:37 9,910.13 9,910.13 9,909.76 9,910.10 2.7K
14:38 9,909.79 9,910.04 9,909.69 9,909.82 3.1K
14:39 9,909.82 9,911.16 9,909.82 9,911.16 3.3K
14:40 9,911.14 9,911.54 9,910.93 9,910.93 5.2K
14:41 9,910.78 9,910.78 9,910.24 9,910.24 2.4K
14:42 9,910.17 9,910.36 9,910.12 9,910.36 1.4K
14:43 9,909.72 9,909.72 9,909.55 9,909.55 3.7K
14:44 9,909.55 9,910.00 9,909.55 9,910.00 3.0K
14:45 9,910.00 9,910.24 9,909.02 9,909.16 1.8K
14:46 9,909.02 9,909.64 9,909.02 9,909.64 5.4K
14:47 9,909.24 9,910.07 9,908.41 9,910.07 4.7K
14:48 9,909.81 9,910.33 9,909.48 9,909.48 11.1K
14:49 9,910.21 9,910.98 9,910.21 9,910.60 2.9K
14:50 9,911.01 9,911.01 9,910.07 9,910.07 8.0K
14:51 9,910.32 9,910.32 9,908.16 9,908.17 4.6K
14:52 9,908.22 9,908.34 9,908.22 9,908.34 1.7K
14:53 9,908.48 9,908.70 9,908.29 9,908.29 3.4K
14:54 9,908.29 9,908.33 9,907.76 9,908.07 6.7K
14:55 9,908.34 9,908.34 9,907.40 9,908.03 11.6K
14:56 9,908.44 9,908.96 9,908.44 9,908.96 15.1K
14:57 9,908.30 9,909.66 9,908.21 9,909.66 15.0K
14:58 9,910.19 9,910.47 9,910.19 9,910.47 14.8K
14:59 9,910.47 9,910.49 9,910.20 9,910.49 2.1K
15:00 9,909.87 9,909.87 9,909.61 9,909.61 4.6K
15:01 9,909.72 9,910.49 9,909.72 9,909.72 15.5K
15:02 9,909.87 9,909.97 9,909.61 9,909.97 7.4K
15:03 9,910.18 9,910.50 9,910.14 9,910.50 3.1K
15:04 9,910.27 9,910.48 9,909.67 9,909.93 3.0K
15:05 9,910.58 9,911.28 9,910.58 9,911.28 2.3K
15:06 9,910.36 9,911.37 9,910.36 9,911.20 11.3K
15:07 9,911.05 9,911.29 9,911.05 9,911.29 3.1K
15:08 9,911.12 9,911.12 9,909.64 9,909.64 10.4K
15:09 9,910.27 9,910.27 9,909.42 9,909.42 3.9K
15:10 9,908.89 9,908.89 9,906.58 9,906.58 13.9K
15:11 9,906.06 9,906.48 9,905.93 9,906.15 11.3K
15:12 9,906.56 9,906.56 9,905.70 9,905.70 12.4K
15:13 9,905.41 9,905.48 9,905.03 9,905.32 9.5K
15:14 9,904.93 9,905.20 9,904.93 9,905.20 4.1K
15:15 9,905.71 9,905.90 9,905.59 9,905.59 22.3K
15:16 9,905.59 9,906.30 9,905.59 9,906.30 26.3K
15:17 9,904.74 9,904.74 9,903.86 9,903.86 5.9K
15:18 9,905.68 9,906.02 9,905.00 9,905.30 10.8K
15:19 9,905.02 9,905.22 9,905.02 9,905.22 1.4K
15:20 9,905.22 9,905.27 9,904.07 9,904.07 7.2K
15:21 9,904.47 9,905.67 9,904.04 9,905.62 7.7K
15:22 9,905.62 9,905.62 9,904.64 9,904.64 2.7K
15:23 9,905.28 9,905.28 9,905.11 9,905.11 4.8K
15:24 9,905.27 9,907.28 9,905.27 9,907.28 17.3K
15:25 9,908.43 9,909.34 9,908.43 9,909.34 18.7K
15:26 9,909.17 9,910.50 9,909.17 9,910.12 5.3K
15:27 9,909.84 9,909.84 9,908.80 9,908.80 17.6K
15:28 9,907.38 9,908.31 9,907.38 9,908.31 3.4K
15:29 9,908.11 9,910.16 9,908.11 9,910.16 13.7K
15:30 9,910.23 9,912.54 9,910.23 9,912.54 5.5K
15:31 9,912.45 9,912.45 9,911.97 9,911.97 5.3K
15:32 9,911.75 9,912.89 9,910.85 9,912.89 29.0K
15:33 9,912.75 9,912.75 9,908.13 9,908.69 43.2K
15:34 9,908.66 9,908.77 9,908.40 9,908.77 11.4K
15:35 9,909.84 9,909.84 9,909.09 9,909.29 10.8K
15:36 9,909.29 9,909.29 9,902.57 9,902.57 12.7K
15:37 9,902.71 9,902.84 9,902.71 9,902.76 2.2K
15:38 9,902.08 9,902.08 9,899.26 9,899.26 25.7K
15:39 9,899.22 9,899.42 9,898.98 9,899.42 8.5K
15:40 9,899.75 9,899.75 9,898.80 9,898.80 10.4K
15:41 9,899.36 9,899.36 9,898.84 9,898.84 15.9K
15:42 9,899.10 9,899.97 9,899.10 9,899.92 3.8K
15:43 9,899.76 9,899.97 9,899.53 9,899.80 7.3K
15:44 9,898.21 9,898.87 9,898.21 9,898.65 10.1K
15:45 9,898.86 9,899.72 9,898.86 9,899.72 7.3K
15:46 9,899.77 9,899.77 9,899.25 9,899.46 33.9K
15:47 9,898.71 9,900.09 9,898.57 9,900.09 22.8K
15:48 9,900.04 9,904.64 9,900.04 9,904.64 16.3K
15:49 9,904.47 9,904.47 9,903.36 9,903.49 25.8K
15:50 9,904.86 9,911.51 9,904.86 9,911.43 76.7K
15:51 9,911.22 9,912.79 9,911.18 9,912.79 35.7K
15:52 9,912.09 9,912.09 9,910.98 9,910.98 13.3K
15:53 9,911.21 9,912.81 9,910.22 9,910.22 32.4K
15:54 9,910.64 9,911.47 9,910.32 9,910.67 17.3K
15:55 9,908.42 9,912.57 9,908.42 9,912.52 77.8K
15:56 9,912.63 9,915.00 9,912.63 9,913.65 48.5K
15:57 9,915.25 9,915.25 9,910.78 9,912.03 40.3K
15:58 9,910.36 9,911.76 9,909.11 9,909.11 54.5K
15:59 9,909.26 9,909.26 9,907.75 9,907.75 64.6K
16:00 9,909.68 9,909.68 9,907.67 9,907.67 819.1K
16:01 9,907.67 9,907.67 9,907.67 9,907.67 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