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 9,907.67 9,917.86 9,901.46 9,916.28 71.0K
09:31 9,916.36 9,922.29 9,916.36 9,922.29 3.9K
09:32 9,923.58 9,923.58 9,922.20 9,922.20 3.5K
09:33 9,922.20 9,922.34 9,922.20 9,922.34 0.3K
09:34 9,919.71 9,919.71 9,911.75 9,911.75 9.9K
09:35 9,911.22 9,911.22 9,906.04 9,907.18 5.3K
09:36 9,907.52 9,908.91 9,907.27 9,907.27 11.9K
09:37 9,905.03 9,905.03 9,902.24 9,902.24 6.9K
09:38 9,903.63 9,903.63 9,902.17 9,903.58 7.8K
09:39 9,903.93 9,903.93 9,903.44 9,903.44 7.1K
09:40 9,904.28 9,915.61 9,904.28 9,915.21 17.9K
09:41 9,915.33 9,917.90 9,911.16 9,911.16 6.3K
09:42 9,911.55 9,912.07 9,900.27 9,900.27 4.9K
09:43 9,899.22 9,899.52 9,899.01 9,899.40 7.3K
09:44 9,899.51 9,899.72 9,899.32 9,899.72 3.9K
09:45 9,899.49 9,901.78 9,899.49 9,901.55 6.0K
09:46 9,901.88 9,901.88 9,900.51 9,901.12 5.1K
09:47 9,899.27 9,900.35 9,899.27 9,899.75 5.1K
09:48 9,899.40 9,902.98 9,899.40 9,902.03 16.9K
09:49 9,906.93 9,911.75 9,906.93 9,911.75 5.3K
09:50 9,912.10 9,912.85 9,912.10 9,912.85 9.8K
09:51 9,912.93 9,914.26 9,912.93 9,914.26 6.6K
09:52 9,914.69 9,924.16 9,914.69 9,922.40 27.2K
09:53 9,922.92 9,925.62 9,922.92 9,925.53 5.2K
09:54 9,926.93 9,927.07 9,926.72 9,926.89 7.0K
09:55 9,927.10 9,927.10 9,926.89 9,927.06 2.2K
09:56 9,923.00 9,923.00 9,920.62 9,922.27 7.0K
09:57 9,922.89 9,924.02 9,922.89 9,924.02 4.0K
09:58 9,923.63 9,925.30 9,923.63 9,925.30 6.8K
09:59 9,926.23 9,927.86 9,926.23 9,927.46 11.0K
10:00 9,927.14 9,927.14 9,924.63 9,924.99 6.3K
10:01 9,926.38 9,928.77 9,926.38 9,928.77 6.7K
10:02 9,928.96 9,929.04 9,928.73 9,928.73 4.6K
10:03 9,928.61 9,928.61 9,926.44 9,926.44 5.3K
10:04 9,926.44 9,926.44 9,925.90 9,925.90 3.4K
10:05 9,927.60 9,929.85 9,924.66 9,924.66 7.3K
10:06 9,924.58 9,924.62 9,924.36 9,924.62 3.5K
10:07 9,924.46 9,928.94 9,924.46 9,928.46 8.0K
10:08 9,927.87 9,929.92 9,927.87 9,929.92 12.2K
10:09 9,931.49 9,931.65 9,930.89 9,930.89 30.6K
10:10 9,931.06 9,933.77 9,931.06 9,933.77 13.6K
10:11 9,932.37 9,932.73 9,932.37 9,932.73 10.0K
10:12 9,933.96 9,934.44 9,932.92 9,932.92 10.0K
10:13 9,933.13 9,933.17 9,932.78 9,933.17 3.2K
10:14 9,932.24 9,933.60 9,932.24 9,933.52 25.4K
10:15 9,933.13 9,933.41 9,933.01 9,933.41 12.6K
10:16 9,934.80 9,939.56 9,934.80 9,939.56 18.5K
10:17 9,939.90 9,940.76 9,939.90 9,940.76 1.7K
10:18 9,941.91 9,945.16 9,941.91 9,945.16 26.0K
10:19 9,945.41 9,946.78 9,945.41 9,946.78 11.1K
10:20 9,946.83 9,947.67 9,946.16 9,946.16 64.4K
10:21 9,946.70 9,947.26 9,946.41 9,947.26 3.0K
10:22 9,947.07 9,947.24 9,947.03 9,947.03 11.2K
10:23 9,948.96 9,952.66 9,948.96 9,951.97 27.4K
10:24 9,951.97 9,952.27 9,951.97 9,952.16 14.4K
10:25 9,952.16 9,952.16 9,950.34 9,950.49 2.6K
10:26 9,950.49 9,950.49 9,947.83 9,947.83 10.9K
10:27 9,947.47 9,947.65 9,946.89 9,946.89 5.3K
10:28 9,946.89 9,946.89 9,946.13 9,946.13 3.2K
10:29 9,946.13 9,946.84 9,946.13 9,946.84 1.9K
10:30 9,946.13 9,947.32 9,946.13 9,947.32 4.8K
10:31 9,947.16 9,947.16 9,946.27 9,946.94 39.1K
10:32 9,946.32 9,947.13 9,946.32 9,947.13 10.1K
10:33 9,947.95 9,947.95 9,942.21 9,942.21 10.0K
10:34 9,942.03 9,942.03 9,939.64 9,939.64 3.7K
10:35 9,939.64 9,939.64 9,937.88 9,937.88 3.6K
10:36 9,937.88 9,937.88 9,936.94 9,936.95 5.8K
10:37 9,936.73 9,936.73 9,936.12 9,936.12 7.9K
10:38 9,936.45 9,936.45 9,935.48 9,935.48 7.8K
10:39 9,942.86 9,942.86 9,939.50 9,939.50 30.7K
10:40 9,939.00 9,939.34 9,938.07 9,938.07 7.4K
10:41 9,938.00 9,938.00 9,937.52 9,937.52 3.3K
10:42 9,937.82 9,938.93 9,937.82 9,938.93 1.1K
10:43 9,939.26 9,940.01 9,939.26 9,940.01 3.0K
10:44 9,940.01 9,940.77 9,938.00 9,938.00 2.6K
10:45 9,938.00 9,938.00 9,937.90 9,937.98 2.0K
10:46 9,938.49 9,938.49 9,937.71 9,938.22 2.2K
10:47 9,938.12 9,938.12 9,937.57 9,937.57 2.9K
10:48 9,937.17 9,937.73 9,937.17 9,937.73 13.5K
10:49 9,939.12 9,940.36 9,939.12 9,940.36 2.5K
10:50 9,940.14 9,940.21 9,938.73 9,938.73 5.0K
10:51 9,938.26 9,938.83 9,938.12 9,938.12 22.5K
10:52 9,936.05 9,936.38 9,924.23 9,924.23 48.3K
10:53 9,923.78 9,923.78 9,922.99 9,922.99 7.8K
10:54 9,923.16 9,923.84 9,923.16 9,923.84 10.9K
10:55 9,923.73 9,923.97 9,923.73 9,923.97 1.1K
10:56 9,923.54 9,923.70 9,923.47 9,923.47 2.2K
10:57 9,923.24 9,923.24 9,922.02 9,922.02 13.3K
10:58 9,922.02 9,922.02 9,921.87 9,922.00 5.0K
10:59 9,922.00 9,922.83 9,921.33 9,921.99 13.6K
11:00 9,921.86 9,921.86 9,920.85 9,921.03 8.5K
11:01 9,920.31 9,920.31 9,919.58 9,919.76 2.9K
11:02 9,919.70 9,919.70 9,919.70 9,919.70 1.7K
11:03 9,919.75 9,919.75 9,919.18 9,919.18 6.3K
11:04 9,919.18 9,919.36 9,918.97 9,919.19 5.0K
11:05 9,918.34 9,918.95 9,918.34 9,918.95 2.4K
11:06 9,918.91 9,918.99 9,918.74 9,918.74 3.8K
11:07 9,918.69 9,918.69 9,917.86 9,917.86 2.7K
11:08 9,916.23 9,916.30 9,915.75 9,915.75 12.1K
11:09 9,914.94 9,914.94 9,912.89 9,912.89 15.1K
11:10 9,913.43 9,913.43 9,911.81 9,911.81 10.5K
11:11 9,911.81 9,911.81 9,910.18 9,910.18 2.0K
11:12 9,910.63 9,910.63 9,909.61 9,909.61 4.8K
11:13 9,909.83 9,910.51 9,909.62 9,910.51 6.8K
11:14 9,911.46 9,912.76 9,911.46 9,912.76 5.2K
11:15 9,913.12 9,913.80 9,913.12 9,913.75 4.0K
11:16 9,913.46 9,913.73 9,913.17 9,913.17 4.5K
11:17 9,913.00 9,913.39 9,912.49 9,912.55 6.6K
11:18 9,911.95 9,911.95 9,911.43 9,911.43 6.9K
11:19 9,911.06 9,911.11 9,910.91 9,911.11 1.9K
11:20 9,910.25 9,911.51 9,910.25 9,911.51 7.9K
11:21 9,911.51 9,912.50 9,911.51 9,912.50 5.8K
11:22 9,910.57 9,911.18 9,910.57 9,911.18 8.6K
11:23 9,911.24 9,911.30 9,910.18 9,910.18 9.3K
11:24 9,909.55 9,909.55 9,908.83 9,908.86 12.3K
11:25 9,908.54 9,908.54 9,907.99 9,907.99 3.6K
11:26 9,908.16 9,908.16 9,908.02 9,908.02 3.6K
11:27 9,909.29 9,910.13 9,909.28 9,910.13 5.2K
11:28 9,910.31 9,911.56 9,910.31 9,911.56 5.0K
11:29 9,912.07 9,912.60 9,909.46 9,909.46 1.7K
11:30 9,909.26 9,910.45 9,909.26 9,910.45 3.9K
11:31 9,910.36 9,910.36 9,909.34 9,909.34 5.3K
11:32 9,909.98 9,910.77 9,909.86 9,910.77 14.5K
11:33 9,911.84 9,912.20 9,911.52 9,912.20 13.9K
11:34 9,911.63 9,913.34 9,911.63 9,913.34 14.2K
11:35 9,913.78 9,915.61 9,913.78 9,915.06 6.8K
11:36 9,915.06 9,917.88 9,915.06 9,917.46 7.0K
11:37 9,917.25 9,918.38 9,917.25 9,918.38 4.4K
11:38 9,917.06 9,917.28 9,917.06 9,917.28 7.5K
11:39 9,917.81 9,918.32 9,917.81 9,918.18 1.4K
11:40 9,918.05 9,918.30 9,918.05 9,918.30 2.6K
11:41 9,918.39 9,920.29 9,918.39 9,920.29 3.7K
11:42 9,920.29 9,920.64 9,920.29 9,920.64 7.3K
11:43 9,920.78 9,923.15 9,920.78 9,923.15 4.3K
11:44 9,923.01 9,925.59 9,922.87 9,925.59 8.2K
11:45 9,925.69 9,926.73 9,925.69 9,926.73 5.8K
11:46 9,926.73 9,926.88 9,926.73 9,926.88 0.1K
11:47 9,927.02 9,927.21 9,927.02 9,927.21 6.4K
11:48 9,927.35 9,927.35 9,926.62 9,926.81 6.9K
11:49 9,927.10 9,927.27 9,926.35 9,926.35 2.9K
11:50 9,926.00 9,926.00 9,926.00 9,926.00 1.6K
11:51 9,925.80 9,926.73 9,923.56 9,923.94 13.0K
11:52 9,924.31 9,924.76 9,924.31 9,924.76 9.8K
11:53 9,924.76 9,927.63 9,924.76 9,927.63 0.5K
11:54 9,927.77 9,927.77 9,927.62 9,927.62 4.1K
11:55 9,927.43 9,928.07 9,927.43 9,927.57 2.9K
11:56 9,927.09 9,927.97 9,926.91 9,926.91 9.6K
11:57 9,926.91 9,927.44 9,926.91 9,927.44 1.9K
11:58 9,927.72 9,927.72 9,927.47 9,927.47 4.9K
11:59 9,927.13 9,927.49 9,926.94 9,927.34 7.1K
12:00 9,927.06 9,928.30 9,927.06 9,928.15 7.2K
12:01 9,927.70 9,927.86 9,927.70 9,927.86 4.6K
12:02 9,927.86 9,927.86 9,927.43 9,927.43 1.9K
12:03 9,927.60 9,927.77 9,927.60 9,927.77 2.0K
12:04 9,928.33 9,928.33 9,928.17 9,928.17 0.7K
12:05 9,927.41 9,927.69 9,926.47 9,927.69 8.6K
12:06 9,928.37 9,929.59 9,928.37 9,929.59 10.0K
12:07 9,930.01 9,930.01 9,929.42 9,929.42 4.4K
12:08 9,929.13 9,929.29 9,929.13 9,929.29 2.3K
12:09 9,929.48 9,929.48 9,929.00 9,929.00 0.5K
12:10 9,929.00 9,929.34 9,929.00 9,929.34 3.2K
12:11 9,929.35 9,929.67 9,929.35 9,929.67 5.7K
12:12 9,930.02 9,930.02 9,929.45 9,929.74 1.7K
12:13 9,929.45 9,929.45 9,929.16 9,929.16 1.8K
12:14 9,928.60 9,928.60 9,928.39 9,928.51 6.1K
12:15 9,926.09 9,926.26 9,926.09 9,926.26 2.1K
12:16 9,926.26 9,926.26 9,925.52 9,925.52 1.1K
12:17 9,925.52 9,926.08 9,925.30 9,925.79 2.6K
12:18 9,925.82 9,925.87 9,925.58 9,925.58 2.0K
12:19 9,926.33 9,926.33 9,925.66 9,925.66 5.1K
12:20 9,924.89 9,925.29 9,924.19 9,924.19 4.5K
12:21 9,924.36 9,924.36 9,923.50 9,923.50 0.7K
12:22 9,923.68 9,924.78 9,923.59 9,923.93 7.3K
12:23 9,923.76 9,924.04 9,923.76 9,923.76 1.6K
12:24 9,922.82 9,923.59 9,922.82 9,923.59 6.2K
12:25 9,923.59 9,923.59 9,921.42 9,921.61 11.6K
12:26 9,921.61 9,921.61 9,920.97 9,920.97 0.6K
12:27 9,920.65 9,921.22 9,920.65 9,921.22 7.4K
12:28 9,921.22 9,921.47 9,921.22 9,921.27 5.1K
12:29 9,921.27 9,921.27 9,920.81 9,920.81 6.9K
12:30 9,920.83 9,920.83 9,920.82 9,920.82 2.2K
12:31 9,920.82 9,924.12 9,920.82 9,924.12 22.0K
12:32 9,924.95 9,926.03 9,924.95 9,925.64 6.3K
12:33 9,925.73 9,926.32 9,925.73 9,926.21 5.9K
12:34 9,926.39 9,926.82 9,926.39 9,926.82 1.3K
12:35 9,927.10 9,927.25 9,923.57 9,923.57 25.4K
12:36 9,923.29 9,923.42 9,920.73 9,920.73 2.0K
12:37 9,920.73 9,920.90 9,920.73 9,920.90 1.2K
12:38 9,920.90 9,920.90 9,920.72 9,920.72 0.4K
12:39 9,920.72 9,921.74 9,920.72 9,921.04 2.3K
12:40 9,920.55 9,920.98 9,919.45 9,919.45 12.2K
12:41 9,919.45 9,919.53 9,919.21 9,919.47 1.3K
12:42 9,919.44 9,919.44 9,919.25 9,919.25 1.6K
12:43 9,919.05 9,919.06 9,919.05 9,919.06 6.9K
12:44 9,918.53 9,918.53 9,917.67 9,917.73 9.5K
12:45 9,917.93 9,917.93 9,917.54 9,917.54 0.9K
12:46 9,917.37 9,917.66 9,917.37 9,917.54 1.5K
12:47 9,917.60 9,918.41 9,917.60 9,917.98 7.6K
12:48 9,917.98 9,917.98 9,916.26 9,916.26 6.3K
12:49 9,915.83 9,916.40 9,915.83 9,916.40 3.1K
12:50 9,916.45 9,917.17 9,916.45 9,917.17 5.5K
12:51 9,917.31 9,917.41 9,916.76 9,917.41 9.5K
12:52 9,917.79 9,921.20 9,917.79 9,921.20 7.7K
12:53 9,921.20 9,921.64 9,921.20 9,921.64 0.9K
12:54 9,921.35 9,921.35 9,919.20 9,919.20 5.0K
12:55 9,919.20 9,921.22 9,919.20 9,921.22 0.7K
12:56 9,920.74 9,921.35 9,920.74 9,921.35 3.0K
12:57 9,922.50 9,922.50 9,921.82 9,922.15 5.1K
12:58 9,921.79 9,921.79 9,920.18 9,920.18 4.2K
12:59 9,918.90 9,919.12 9,917.69 9,917.69 2.6K
13:00 9,917.69 9,917.69 9,915.13 9,915.13 4.8K
13:01 9,915.13 9,915.13 9,912.96 9,914.25 11.1K
13:02 9,914.72 9,916.63 9,914.57 9,914.57 9.7K
13:03 9,917.62 9,920.82 9,916.72 9,920.82 4.2K
13:04 9,920.82 9,920.87 9,920.46 9,920.46 5.2K
13:05 9,920.46 9,920.98 9,920.46 9,920.98 1.5K
13:06 9,921.38 9,921.95 9,921.38 9,921.95 1.3K
13:07 9,922.13 9,922.14 9,921.79 9,921.95 7.7K
13:08 9,922.15 9,922.85 9,922.15 9,922.82 10.4K
13:09 9,922.67 9,922.67 9,920.88 9,921.34 4.0K
13:10 9,921.56 9,921.90 9,921.56 9,921.90 1.6K
13:11 9,921.87 9,922.87 9,921.87 9,922.87 7.2K
13:12 9,922.45 9,922.45 9,921.76 9,921.76 12.2K
13:13 9,921.85 9,921.85 9,921.85 9,921.85 4.7K
13:14 9,921.70 9,921.70 9,920.74 9,921.27 1.6K
13:15 9,921.27 9,921.30 9,921.27 9,921.30 1.9K
13:16 9,921.58 9,922.09 9,921.58 9,922.06 7.7K
13:17 9,921.78 9,922.42 9,921.55 9,922.42 7.0K
13:18 9,924.11 9,924.11 9,923.56 9,923.94 2.7K
13:19 9,923.04 9,923.55 9,923.04 9,923.41 6.1K
13:20 9,923.41 9,923.70 9,923.22 9,923.22 1.1K
13:21 9,923.22 9,923.33 9,923.22 9,923.22 4.5K
13:22 9,922.55 9,922.55 9,922.26 9,922.48 7.0K
13:23 9,922.48 9,922.48 9,920.65 9,920.65 6.1K
13:24 9,921.37 9,922.09 9,921.37 9,922.09 11.7K
13:25 9,921.68 9,921.68 9,917.26 9,917.26 8.3K
13:26 9,917.00 9,917.18 9,917.00 9,917.14 1.9K
13:27 9,916.79 9,917.90 9,916.79 9,917.39 19.6K
13:28 9,917.14 9,917.14 9,915.56 9,915.56 4.5K
13:29 9,915.49 9,916.35 9,915.49 9,916.35 5.6K
13:30 9,916.23 9,916.23 9,914.26 9,914.26 1.9K
13:31 9,914.26 9,915.21 9,914.26 9,915.21 2.9K
13:32 9,915.21 9,915.26 9,914.98 9,915.12 10.0K
13:33 9,915.51 9,915.51 9,914.46 9,914.46 27.1K
13:34 9,914.38 9,914.38 9,913.84 9,913.84 16.0K
13:35 9,914.41 9,914.41 9,912.91 9,912.99 10.7K
13:36 9,912.07 9,912.07 9,907.91 9,907.91 12.5K
13:37 9,907.72 9,907.72 9,907.44 9,907.44 10.1K
13:38 9,907.44 9,907.44 9,906.77 9,906.77 7.9K
13:39 9,906.57 9,907.53 9,906.57 9,907.53 5.5K
13:40 9,908.38 9,909.63 9,908.38 9,909.63 3.9K
13:41 9,909.78 9,909.78 9,907.91 9,907.91 2.8K
13:42 9,908.45 9,908.77 9,908.33 9,908.33 11.3K
13:43 9,908.33 9,908.97 9,907.21 9,907.21 5.7K
13:44 9,908.55 9,909.68 9,908.55 9,909.34 3.7K
13:45 9,908.53 9,908.53 9,906.48 9,907.30 11.1K
13:46 9,907.30 9,907.47 9,906.69 9,906.69 4.6K
13:47 9,906.96 9,906.96 9,904.87 9,904.87 22.6K
13:48 9,904.41 9,904.41 9,901.07 9,901.07 11.6K
13:49 9,901.07 9,901.74 9,901.07 9,901.74 1.7K
13:50 9,901.74 9,901.74 9,901.55 9,901.74 2.0K
13:51 9,901.60 9,902.31 9,901.60 9,902.01 1.7K
13:52 9,902.03 9,902.45 9,902.03 9,902.29 4.2K
13:53 9,902.22 9,902.22 9,901.64 9,901.64 1.3K
13:54 9,902.21 9,902.21 9,900.17 9,900.17 17.9K
13:55 9,898.42 9,898.91 9,898.42 9,898.91 10.4K
13:56 9,898.91 9,898.98 9,897.37 9,897.37 2.4K
13:57 9,897.16 9,897.87 9,897.16 9,897.87 1.3K
13:58 9,897.87 9,897.87 9,897.29 9,897.29 1.1K
13:59 9,897.71 9,898.28 9,897.69 9,898.28 4.0K
14:00 9,898.28 9,898.28 9,891.71 9,891.89 32.5K
14:01 9,891.53 9,892.84 9,891.35 9,892.84 25.7K
14:02 9,891.89 9,895.92 9,891.89 9,895.92 9.0K
14:03 9,895.70 9,895.70 9,894.66 9,894.66 87.2K
14:04 9,892.94 9,894.11 9,892.73 9,894.11 11.1K
14:05 9,894.11 9,894.11 9,893.77 9,894.10 1.6K
14:06 9,894.10 9,895.19 9,894.10 9,895.19 3.0K
14:07 9,895.19 9,895.19 9,895.18 9,895.18 3.4K
14:08 9,895.41 9,895.41 9,893.57 9,894.20 4.2K
14:09 9,893.24 9,893.62 9,893.24 9,893.62 9.7K
14:10 9,894.19 9,894.36 9,892.20 9,893.61 18.8K
14:11 9,893.61 9,894.98 9,893.61 9,894.98 2.8K
14:12 9,894.98 9,894.98 9,892.07 9,892.07 5.1K
14:13 9,892.47 9,892.47 9,890.79 9,890.79 33.0K
14:14 9,890.60 9,890.78 9,890.22 9,890.22 7.3K
14:15 9,888.82 9,888.82 9,885.66 9,885.66 11.5K
14:16 9,886.46 9,887.45 9,886.39 9,887.45 5.7K
14:17 9,887.45 9,887.45 9,885.76 9,885.76 4.3K
14:18 9,885.90 9,886.65 9,885.90 9,886.39 5.4K
14:19 9,886.10 9,887.03 9,886.10 9,887.03 7.1K
14:20 9,886.64 9,886.64 9,884.68 9,884.68 4.1K
14:21 9,885.36 9,886.00 9,885.07 9,886.00 7.3K
14:22 9,886.25 9,888.44 9,886.25 9,888.03 10.7K
14:23 9,888.03 9,888.03 9,884.20 9,884.20 41.1K
14:24 9,884.41 9,884.84 9,884.41 9,884.84 5.7K
14:25 9,884.84 9,884.84 9,883.69 9,883.69 15.4K
14:26 9,883.87 9,884.44 9,883.87 9,884.26 4.6K
14:27 9,884.43 9,884.80 9,884.43 9,884.80 8.4K
14:28 9,883.87 9,886.08 9,883.87 9,885.76 27.3K
14:29 9,884.64 9,884.92 9,884.64 9,884.92 9.7K
14:30 9,884.92 9,885.96 9,884.92 9,885.67 4.5K
14:31 9,885.76 9,886.33 9,885.76 9,886.08 3.9K
14:32 9,886.08 9,886.08 9,885.79 9,885.79 2.7K
14:33 9,885.79 9,885.79 9,883.05 9,883.95 8.7K
14:34 9,883.95 9,886.32 9,883.95 9,886.32 17.8K
14:35 9,886.79 9,886.79 9,886.50 9,886.67 11.2K
14:36 9,886.95 9,890.33 9,886.95 9,890.33 55.5K
14:37 9,891.03 9,891.65 9,891.03 9,891.48 8.4K
14:38 9,891.62 9,891.62 9,890.01 9,890.01 11.0K
14:39 9,890.11 9,890.11 9,889.01 9,889.65 8.1K
14:40 9,889.68 9,890.32 9,889.68 9,890.32 19.5K
14:41 9,891.17 9,891.17 9,890.04 9,890.90 31.0K
14:42 9,891.13 9,891.63 9,890.99 9,891.63 17.4K
14:43 9,892.32 9,892.49 9,892.28 9,892.28 9.3K
14:44 9,893.04 9,893.04 9,892.36 9,892.36 21.7K
14:45 9,892.36 9,893.17 9,892.36 9,893.17 108.3K
14:46 9,892.77 9,892.77 9,892.12 9,892.39 10.8K
14:47 9,891.68 9,891.87 9,891.30 9,891.30 16.9K
14:48 9,890.88 9,890.88 9,890.30 9,890.30 3.5K
14:49 9,890.52 9,891.12 9,890.52 9,891.12 17.8K
14:50 9,891.12 9,891.50 9,891.12 9,891.50 9.2K
14:51 9,891.50 9,891.50 9,889.49 9,889.49 2.6K
14:52 9,888.24 9,889.16 9,888.24 9,889.16 145.0K
14:53 9,889.99 9,889.99 9,889.72 9,889.72 18.0K
14:54 9,891.22 9,891.48 9,891.22 9,891.48 3.5K
14:55 9,890.03 9,891.09 9,890.03 9,891.09 16.7K
14:56 9,891.30 9,891.65 9,891.30 9,891.65 5.3K
14:57 9,892.67 9,893.67 9,892.67 9,893.67 16.0K
14:58 9,893.06 9,893.50 9,892.99 9,893.50 6.5K
14:59 9,893.33 9,893.33 9,892.37 9,892.37 3.5K
15:00 9,891.74 9,892.51 9,891.74 9,892.51 5.1K
15:01 9,892.67 9,892.85 9,892.67 9,892.76 5.4K
15:02 9,892.77 9,893.38 9,892.77 9,893.27 5.2K
15:03 9,894.49 9,894.82 9,894.38 9,894.82 24.3K
15:04 9,894.82 9,894.82 9,892.51 9,892.51 5.6K
15:05 9,892.03 9,896.36 9,892.03 9,895.93 6.1K
15:06 9,896.58 9,896.58 9,890.67 9,890.67 16.7K
15:07 9,890.74 9,891.82 9,889.30 9,889.30 11.3K
15:08 9,890.71 9,891.20 9,890.59 9,891.20 6.0K
15:09 9,890.43 9,890.86 9,890.43 9,890.86 2.3K
15:10 9,890.86 9,891.40 9,890.71 9,891.40 2.5K
15:11 9,891.40 9,891.40 9,891.34 9,891.34 3.9K
15:12 9,891.15 9,891.15 9,890.92 9,890.95 8.2K
15:13 9,890.10 9,890.74 9,890.10 9,890.74 13.3K
15:14 9,890.74 9,890.74 9,890.49 9,890.49 0.4K
15:15 9,890.54 9,890.54 9,889.33 9,889.33 19.8K
15:16 9,889.81 9,890.39 9,889.81 9,890.39 13.1K
15:17 9,890.56 9,890.85 9,890.43 9,890.85 10.6K
15:18 9,891.09 9,891.37 9,890.69 9,891.37 9.8K
15:19 9,891.37 9,891.37 9,888.21 9,888.21 15.1K
15:20 9,888.64 9,890.60 9,888.64 9,890.60 9.8K
15:21 9,891.31 9,891.31 9,888.93 9,889.14 14.2K
15:22 9,888.60 9,888.75 9,888.60 9,888.75 5.4K
15:23 9,887.62 9,887.87 9,885.96 9,885.96 4.5K
15:24 9,885.96 9,888.20 9,885.96 9,888.20 1.6K
15:25 9,888.01 9,889.80 9,888.01 9,889.80 2.2K
15:26 9,889.71 9,889.71 9,887.53 9,887.53 9.3K
15:27 9,887.26 9,887.58 9,887.26 9,887.58 2.3K
15:28 9,887.49 9,887.49 9,882.67 9,882.67 23.8K
15:29 9,882.67 9,882.67 9,882.61 9,882.61 2.7K
15:30 9,882.79 9,882.79 9,880.78 9,880.78 16.0K
15:31 9,880.86 9,881.59 9,880.86 9,881.59 8.9K
15:32 9,880.70 9,881.36 9,880.70 9,881.36 11.4K
15:33 9,881.36 9,881.96 9,881.36 9,881.96 5.6K
15:34 9,879.05 9,879.19 9,878.59 9,878.59 17.1K
15:35 9,878.57 9,878.57 9,878.55 9,878.55 28.8K
15:36 9,878.70 9,878.70 9,878.02 9,878.02 26.8K
15:37 9,878.61 9,879.45 9,878.61 9,879.45 7.1K
15:38 9,878.43 9,878.43 9,877.36 9,877.58 16.3K
15:39 9,878.95 9,879.12 9,875.73 9,876.33 7.4K
15:40 9,875.97 9,875.97 9,874.03 9,874.03 31.6K
15:41 9,875.14 9,875.83 9,874.52 9,874.52 23.5K
15:42 9,874.81 9,875.73 9,874.69 9,875.73 18.8K
15:43 9,878.03 9,879.39 9,878.03 9,879.39 12.8K
15:44 9,879.65 9,880.18 9,879.32 9,880.18 16.9K
15:45 9,879.71 9,879.71 9,877.56 9,877.91 29.4K
15:46 9,878.50 9,880.29 9,878.50 9,880.29 14.7K
15:47 9,880.99 9,880.99 9,874.92 9,875.46 18.6K
15:48 9,875.37 9,880.40 9,875.37 9,879.46 17.2K
15:49 9,879.46 9,879.46 9,876.98 9,876.98 17.2K
15:50 9,876.98 9,880.23 9,873.46 9,880.23 41.9K
15:51 9,880.23 9,880.79 9,880.13 9,880.13 35.9K
15:52 9,877.08 9,877.08 9,875.96 9,876.82 44.4K
15:53 9,875.73 9,875.77 9,875.34 9,875.77 57.3K
15:54 9,873.57 9,873.57 9,872.63 9,872.63 18.1K
15:55 9,873.05 9,873.05 9,870.28 9,870.36 49.8K
15:56 9,872.22 9,872.76 9,870.29 9,871.41 88.5K
15:57 9,869.21 9,869.36 9,868.65 9,869.36 40.5K
15:58 9,872.45 9,872.45 9,868.40 9,869.52 78.8K
15:59 9,867.23 9,867.23 9,866.81 9,866.86 93.8K
16:00 9,867.40 9,869.09 9,867.40 9,869.09 772.6K
16:01 9,869.09 9,869.09 9,869.09 9,869.09 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし