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 9,869.09 9,901.90 9,869.09 9,901.11 50.4K
09:31 9,900.69 9,901.74 9,897.35 9,901.74 33.5K
09:32 9,901.89 9,912.78 9,901.89 9,910.92 12.1K
09:33 9,910.92 9,911.77 9,910.53 9,911.77 3.9K
09:34 9,911.09 9,911.09 9,908.73 9,908.73 16.0K
09:35 9,908.27 9,913.60 9,908.27 9,913.60 16.1K
09:36 9,912.90 9,913.52 9,912.02 9,913.52 8.7K
09:37 9,913.52 9,913.98 9,913.52 9,913.98 1.1K
09:38 9,915.32 9,923.44 9,915.32 9,923.44 22.3K
09:39 9,923.13 9,926.47 9,923.13 9,926.47 61.8K
09:40 9,926.83 9,934.10 9,926.83 9,934.10 23.8K
09:41 9,936.37 9,936.91 9,935.54 9,935.54 13.9K
09:42 9,932.49 9,934.94 9,932.49 9,933.42 6.9K
09:43 9,933.62 9,936.44 9,932.17 9,936.44 23.6K
09:44 9,936.98 9,937.38 9,936.48 9,936.48 49.0K
09:45 9,934.47 9,934.72 9,932.25 9,934.72 15.3K
09:46 9,931.93 9,935.08 9,931.55 9,935.08 14.9K
09:47 9,932.57 9,932.57 9,932.23 9,932.34 5.4K
09:48 9,933.30 9,933.92 9,933.30 9,933.92 7.7K
09:49 9,933.61 9,933.61 9,931.89 9,931.89 148.1K
09:50 9,934.51 9,935.55 9,934.51 9,934.76 48.0K
09:51 9,934.92 9,935.34 9,934.86 9,934.86 40.0K
09:52 9,934.82 9,939.71 9,934.82 9,939.71 31.3K
09:53 9,941.61 9,941.65 9,941.44 9,941.65 17.3K
09:54 9,941.65 9,941.65 9,940.50 9,940.50 20.2K
09:55 9,940.32 9,940.32 9,938.71 9,938.71 9.6K
09:56 9,938.71 9,938.99 9,938.34 9,938.99 4.3K
09:57 9,939.72 9,939.72 9,938.65 9,939.07 5.5K
09:58 9,944.68 9,946.33 9,944.68 9,945.73 10.6K
09:59 9,945.39 9,946.13 9,945.24 9,946.13 6.4K
10:00 9,947.20 9,948.63 9,947.20 9,948.63 11.9K
10:01 9,951.37 9,962.61 9,951.37 9,962.61 18.4K
10:02 9,966.41 9,968.45 9,966.41 9,968.45 69.3K
10:03 9,970.13 9,970.13 9,966.25 9,966.25 83.5K
10:04 9,965.26 9,970.83 9,965.26 9,970.83 15.6K
10:05 9,969.23 9,969.39 9,969.01 9,969.01 2.7K
10:06 9,969.01 9,972.36 9,968.89 9,968.89 2.3K
10:07 9,968.71 9,969.27 9,968.71 9,969.02 5.5K
10:08 9,968.81 9,969.03 9,967.72 9,969.03 15.1K
10:09 9,971.57 9,971.90 9,971.57 9,971.82 3.4K
10:10 9,972.21 9,975.45 9,971.82 9,975.45 5.9K
10:11 9,975.45 9,975.45 9,974.29 9,974.29 3.0K
10:12 9,974.72 9,976.47 9,974.72 9,976.47 7.4K
10:13 9,976.29 9,976.29 9,976.04 9,976.26 5.1K
10:14 9,979.56 9,983.69 9,979.56 9,983.69 27.0K
10:15 9,984.42 9,984.42 9,983.68 9,983.68 7.0K
10:16 9,983.74 9,984.79 9,983.74 9,984.48 19.3K
10:17 9,984.70 9,985.55 9,984.70 9,985.55 208.7K
10:18 9,985.38 9,987.46 9,985.38 9,987.46 3.9K
10:19 9,986.75 9,986.75 9,985.18 9,985.18 18.0K
10:20 9,984.48 9,984.48 9,981.53 9,981.53 4.9K
10:21 9,982.23 9,982.73 9,981.14 9,982.73 9.1K
10:22 9,981.69 9,981.69 9,981.68 9,981.68 8.1K
10:23 9,981.46 9,981.46 9,979.19 9,979.29 3.2K
10:24 9,979.50 9,979.50 9,978.95 9,978.95 2.4K
10:25 9,979.08 9,979.38 9,978.64 9,979.38 5.4K
10:26 9,979.70 9,982.26 9,979.70 9,981.56 35.2K
10:27 9,982.98 9,982.98 9,982.44 9,982.45 11.7K
10:28 9,982.79 9,982.92 9,981.61 9,981.61 10.0K
10:29 9,981.89 9,982.36 9,981.89 9,982.36 37.2K
10:30 9,982.36 9,982.36 9,981.25 9,981.25 4.7K
10:31 9,981.25 9,984.03 9,981.25 9,984.03 8.9K
10:32 9,984.61 9,985.45 9,984.61 9,985.45 8.3K
10:33 9,985.05 9,985.05 9,984.18 9,984.18 9.8K
10:34 9,984.18 9,985.12 9,983.73 9,985.12 1.8K
10:35 9,984.58 9,984.58 9,980.12 9,980.29 10.1K
10:36 9,980.29 9,980.64 9,979.83 9,980.22 14.1K
10:37 9,979.66 9,980.14 9,978.44 9,979.05 9.2K
10:38 9,981.74 9,981.93 9,981.54 9,981.72 10.9K
10:39 9,981.87 9,982.06 9,981.23 9,981.23 4.9K
10:40 9,981.62 9,981.62 9,980.43 9,980.43 11.9K
10:41 9,981.45 9,982.16 9,981.17 9,982.16 10.0K
10:42 9,982.45 9,982.79 9,982.15 9,982.79 4.4K
10:43 9,982.14 9,985.07 9,982.14 9,984.89 4.8K
10:44 9,985.85 9,986.74 9,985.85 9,986.74 18.1K
10:45 9,986.52 9,990.50 9,986.52 9,990.50 29.0K
10:46 9,992.11 9,994.05 9,992.02 9,994.05 77.5K
10:47 9,995.71 9,997.40 9,995.71 9,997.40 70.3K
10:48 9,997.40 9,997.90 9,997.38 9,997.90 4.3K
10:49 9,998.10 9,998.44 9,996.95 9,996.95 6.7K
10:50 9,996.57 9,997.14 9,996.03 9,996.03 3.9K
10:51 9,995.56 9,995.56 9,993.15 9,993.60 8.0K
10:52 9,993.41 9,993.41 9,991.53 9,991.53 8.8K
10:53 9,991.53 9,991.53 9,990.60 9,990.89 6.3K
10:54 9,991.14 9,991.14 9,990.31 9,990.31 6.3K
10:55 9,990.31 9,994.99 9,990.31 9,994.99 23.8K
10:56 9,994.96 9,995.25 9,994.66 9,994.66 8.9K
10:57 9,993.95 9,994.12 9,992.33 9,992.33 11.3K
10:58 9,991.77 9,992.23 9,991.77 9,992.23 6.1K
10:59 9,992.89 9,992.89 9,990.80 9,990.80 2.7K
11:00 9,991.24 9,991.97 9,991.24 9,991.97 42.3K
11:01 9,991.97 9,992.18 9,991.55 9,991.55 4.3K
11:02 9,991.26 9,991.86 9,989.83 9,991.86 12.4K
11:03 9,992.42 9,992.73 9,991.18 9,992.73 6.4K
11:04 9,992.98 9,993.36 9,992.74 9,993.36 5.0K
11:05 9,993.27 9,993.27 9,991.25 9,991.25 3.6K
11:06 9,991.25 9,991.25 9,988.92 9,989.05 6.5K
11:07 9,989.49 9,992.35 9,989.49 9,992.35 4.1K
11:08 9,992.35 9,993.05 9,992.35 9,993.05 2.9K
11:09 9,993.05 9,993.05 9,990.17 9,990.17 11.9K
11:10 9,990.17 9,990.87 9,989.27 9,990.87 8.4K
11:11 9,990.87 9,990.87 9,988.38 9,988.38 8.9K
11:12 9,988.55 9,990.29 9,988.55 9,990.29 12.6K
11:13 9,990.29 9,990.39 9,989.90 9,990.39 5.9K
11:14 9,990.39 9,992.10 9,990.39 9,992.10 15.2K
11:15 9,992.46 9,993.24 9,992.46 9,993.24 11.8K
11:16 9,991.78 9,991.96 9,991.57 9,991.96 3.1K
11:17 9,991.32 9,993.06 9,991.32 9,992.70 16.4K
11:18 9,992.70 9,997.93 9,992.58 9,997.93 18.1K
11:19 9,997.93 9,997.93 9,997.30 9,997.30 5.6K
11:20 9,995.81 9,995.81 9,995.71 9,995.71 6.1K
11:21 9,995.86 9,997.80 9,995.86 9,997.80 4.1K
11:22 9,997.80 9,998.63 9,997.80 9,998.63 9.8K
11:23 9,998.09 9,998.58 9,998.09 9,998.58 6.8K
11:24 9,998.30 9,998.30 9,996.71 9,996.92 10.5K
11:25 9,997.10 9,998.49 9,996.86 9,998.49 5.1K
11:26 9,998.30 9,998.30 9,997.63 9,997.63 5.2K
11:27 9,997.94 9,998.39 9,997.94 9,998.39 2.2K
11:28 9,997.70 9,997.70 9,995.26 9,995.26 23.7K
11:29 9,995.26 9,997.26 9,995.06 9,997.26 20.3K
11:30 9,996.65 9,997.15 9,996.65 9,997.15 4.8K
11:31 9,997.15 9,998.81 9,997.15 9,997.91 8.4K
11:32 9,997.91 9,998.48 9,997.91 9,998.48 0.5K
11:33 9,997.97 9,999.62 9,997.97 9,999.62 7.9K
11:34 9,999.61 10,000.92 9,999.36 10,000.92 6.8K
11:35 10,001.11 10,002.08 10,000.90 10,002.08 9.3K
11:36 10,002.08 10,002.60 10,002.08 10,002.60 1.2K
11:37 10,004.49 10,004.49 10,002.59 10,002.59 6.0K
11:38 10,002.59 10,002.59 9,999.03 9,999.24 3.5K
11:39 9,999.43 9,999.43 9,998.32 9,998.32 14.9K
11:40 9,998.11 9,998.11 9,996.97 9,997.20 33.2K
11:41 9,997.02 9,997.63 9,997.02 9,997.08 11.9K
11:42 9,997.30 9,997.30 9,995.77 9,995.93 18.4K
11:43 9,995.30 9,995.65 9,995.30 9,995.59 1.5K
11:44 9,995.59 9,995.59 9,994.00 9,994.00 28.1K
11:45 9,994.00 9,994.55 9,993.87 9,993.95 14.4K
11:46 9,993.95 9,993.95 9,990.88 9,990.88 9.7K
11:47 9,991.89 9,992.11 9,989.73 9,989.73 5.7K
11:48 9,989.73 9,990.85 9,988.97 9,989.36 3.7K
11:49 9,988.68 9,988.85 9,988.68 9,988.85 4.2K
11:50 9,988.24 9,990.24 9,987.72 9,990.24 10.9K
11:51 9,989.96 9,992.08 9,989.96 9,992.08 43.9K
11:52 9,992.08 9,993.83 9,992.08 9,993.83 8.4K
11:53 9,994.38 9,994.38 9,993.84 9,993.84 1.5K
11:54 9,993.84 9,994.03 9,993.61 9,993.61 1.6K
11:55 9,993.18 9,993.84 9,993.18 9,993.57 3.3K
11:56 9,993.45 9,995.44 9,993.45 9,995.44 5.9K
11:57 9,995.08 9,995.19 9,994.46 9,994.46 7.1K
11:58 9,994.08 9,994.08 9,993.62 9,993.62 2.8K
11:59 9,993.09 9,993.09 9,991.96 9,991.96 2.6K
12:00 9,991.75 9,992.28 9,991.21 9,992.28 3.2K
12:01 9,992.37 9,993.87 9,992.37 9,993.87 8.4K
12:02 9,994.78 9,994.78 9,993.10 9,993.10 3.9K
12:03 9,993.24 9,993.88 9,993.24 9,993.88 7.8K
12:04 9,993.54 9,994.37 9,993.54 9,993.80 11.1K
12:05 9,993.63 9,995.09 9,993.63 9,995.09 12.0K
12:06 9,995.37 9,995.37 9,995.23 9,995.37 72.2K
12:07 9,995.92 9,996.34 9,995.92 9,996.17 2.1K
12:08 9,996.88 9,997.74 9,996.30 9,996.30 14.6K
12:09 9,997.57 9,997.57 9,997.09 9,997.49 5.1K
12:10 9,996.67 9,996.67 9,995.58 9,995.58 7.3K
12:11 9,995.58 9,996.23 9,995.20 9,996.23 8.8K
12:12 9,996.46 9,997.24 9,996.46 9,997.24 18.4K
12:13 9,997.27 9,997.27 9,997.17 9,997.17 4.8K
12:14 9,997.55 9,998.96 9,997.36 9,998.96 26.1K
12:15 9,998.30 9,999.15 9,998.30 9,999.15 7.3K
12:16 9,999.94 9,999.94 9,999.29 9,999.29 8.9K
12:17 9,999.43 9,999.43 9,997.40 9,998.13 5.6K
12:18 9,997.76 9,998.38 9,997.76 9,997.90 10.2K
12:19 9,997.90 9,997.90 9,997.69 9,997.69 1.9K
12:20 9,995.40 9,995.40 9,993.04 9,993.04 18.7K
12:21 9,992.68 9,992.68 9,992.05 9,992.27 4.8K
12:22 9,992.31 9,992.31 9,991.28 9,991.28 7.8K
12:23 9,991.62 9,992.02 9,991.62 9,992.02 1.8K
12:24 9,992.02 9,992.14 9,992.02 9,992.14 4.3K
12:25 9,990.48 9,990.48 9,989.85 9,989.85 4.7K
12:26 9,990.06 9,990.06 9,989.29 9,989.29 3.1K
12:27 9,989.29 9,989.29 9,988.93 9,988.93 0.7K
12:28 9,986.20 9,986.20 9,984.83 9,984.83 1.3K
12:29 9,984.59 9,984.80 9,983.31 9,983.31 3.1K
12:30 9,983.68 9,984.24 9,983.68 9,984.06 5.7K
12:31 9,984.41 9,984.41 9,983.36 9,983.36 26.5K
12:32 9,981.25 9,981.25 9,980.74 9,980.74 16.7K
12:33 9,980.74 9,981.28 9,980.74 9,981.28 1.4K
12:34 9,980.52 9,980.91 9,980.52 9,980.91 4.4K
12:35 9,981.35 9,981.35 9,980.87 9,980.87 14.1K
12:36 9,980.87 9,981.66 9,979.98 9,979.98 2.1K
12:37 9,980.18 9,980.63 9,980.18 9,980.63 2.4K
12:38 9,982.35 9,983.30 9,982.35 9,983.30 11.4K
12:39 9,983.30 9,983.30 9,981.87 9,981.87 1.2K
12:40 9,981.87 9,981.87 9,981.72 9,981.87 1.2K
12:41 9,981.87 9,982.73 9,981.87 9,982.73 2.7K
12:42 9,982.73 9,982.73 9,982.32 9,982.35 2.8K
12:43 9,982.16 9,982.16 9,980.93 9,980.93 4.3K
12:44 9,980.93 9,981.09 9,980.42 9,981.09 4.1K
12:45 9,980.53 9,981.12 9,980.53 9,981.12 5.7K
12:46 9,981.12 9,981.12 9,979.14 9,979.14 26.6K
12:47 9,980.14 9,980.14 9,980.14 9,980.14 0.6K
12:48 9,979.92 9,980.27 9,979.75 9,980.27 1.4K
12:49 9,980.12 9,980.29 9,979.93 9,980.29 0.9K
12:50 9,980.29 9,980.29 9,979.74 9,979.74 1.3K
12:51 9,979.96 9,979.96 9,979.58 9,979.58 1.7K
12:52 9,980.09 9,983.52 9,980.09 9,983.11 13.4K
12:53 9,983.31 9,983.91 9,983.17 9,983.91 5.3K
12:54 9,984.34 9,985.92 9,984.34 9,985.92 4.1K
12:55 9,986.24 9,986.24 9,985.04 9,985.04 15.3K
12:56 9,985.02 9,985.09 9,984.53 9,984.53 7.9K
12:57 9,984.53 9,984.53 9,984.52 9,984.53 2.7K
12:58 9,984.53 9,984.53 9,982.00 9,982.00 5.3K
12:59 9,982.31 9,982.77 9,982.31 9,982.77 18.1K
13:00 9,982.77 9,982.77 9,980.51 9,980.51 6.5K
13:01 9,980.87 9,981.18 9,980.87 9,981.18 1.9K
13:02 9,981.47 9,981.47 9,979.54 9,979.54 5.7K
13:03 9,979.45 9,983.59 9,979.45 9,980.77 3.8K
13:04 9,983.15 9,983.15 9,982.63 9,982.97 5.9K
13:05 9,983.14 9,983.92 9,983.14 9,983.33 3.9K
13:06 9,983.36 9,983.53 9,983.36 9,983.53 1.9K
13:07 9,986.01 9,986.71 9,986.01 9,986.71 1.6K
13:08 9,986.20 9,986.20 9,985.69 9,985.69 6.0K
13:09 9,987.06 9,987.06 9,985.55 9,985.55 18.7K
13:10 9,985.90 9,985.90 9,985.32 9,985.32 17.3K
13:11 9,985.32 9,987.77 9,985.32 9,987.77 16.9K
13:12 9,987.77 9,987.77 9,985.94 9,986.11 8.3K
13:13 9,986.01 9,986.57 9,986.01 9,986.35 11.6K
13:14 9,986.35 9,986.78 9,986.17 9,986.17 2.7K
13:15 9,985.88 9,985.88 9,984.45 9,984.45 7.4K
13:16 9,984.28 9,984.28 9,983.50 9,983.50 2.6K
13:17 9,983.67 9,983.67 9,977.79 9,977.79 36.8K
13:18 9,978.32 9,978.87 9,978.32 9,978.82 126.5K
13:19 9,978.82 9,979.62 9,978.73 9,979.62 0.9K
13:20 9,979.76 9,983.82 9,979.65 9,983.82 10.1K
13:21 9,983.81 9,984.06 9,983.81 9,984.06 5.7K
13:22 9,984.06 9,984.06 9,983.54 9,983.54 4.4K
13:23 9,983.54 9,984.01 9,983.54 9,984.01 0.7K
13:24 9,983.87 9,985.68 9,983.87 9,984.40 5.0K
13:25 9,984.40 9,986.06 9,984.27 9,986.06 11.3K
13:26 9,986.06 9,986.45 9,986.06 9,986.45 3.7K
13:27 9,986.37 9,987.01 9,985.71 9,985.99 34.5K
13:28 9,986.07 9,986.07 9,985.37 9,985.45 4.2K
13:29 9,985.67 9,985.85 9,985.67 9,985.85 3.5K
13:30 9,985.66 9,985.66 9,984.81 9,985.07 5.4K
13:31 9,984.91 9,986.37 9,984.91 9,986.37 7.3K
13:32 9,986.37 9,986.37 9,985.25 9,985.25 1.9K
13:33 9,985.07 9,985.25 9,985.07 9,985.07 3.0K
13:34 9,985.22 9,986.01 9,985.22 9,986.01 1.4K
13:35 9,985.99 9,985.99 9,983.07 9,983.07 15.2K
13:36 9,982.59 9,983.02 9,982.59 9,983.02 2.8K
13:37 9,982.99 9,983.00 9,982.83 9,983.00 6.7K
13:38 9,983.39 9,983.39 9,982.85 9,983.30 1.7K
13:39 9,983.30 9,983.81 9,982.99 9,982.99 13.3K
13:40 9,983.76 9,983.76 9,983.47 9,983.47 3.6K
13:41 9,983.64 9,983.82 9,983.43 9,983.82 23.5K
13:42 9,983.95 9,985.01 9,983.95 9,984.94 6.2K
13:43 9,984.39 9,984.91 9,984.39 9,984.91 2.2K
13:44 9,984.70 9,984.70 9,984.70 9,984.70 2.1K
13:45 9,984.41 9,985.27 9,984.41 9,985.27 3.3K
13:46 9,985.42 9,985.47 9,985.09 9,985.47 3.7K
13:47 9,985.19 9,985.19 9,983.77 9,983.77 6.4K
13:48 9,983.77 9,983.77 9,981.85 9,981.85 2.2K
13:49 9,982.59 9,982.59 9,982.10 9,982.10 3.1K
13:50 9,981.54 9,981.63 9,981.14 9,981.44 5.5K
13:51 9,981.92 9,981.95 9,981.09 9,981.19 3.2K
13:52 9,981.13 9,981.53 9,980.81 9,981.53 3.6K
13:53 9,981.74 9,981.78 9,979.69 9,979.69 10.5K
13:54 9,979.63 9,979.63 9,978.72 9,978.76 6.7K
13:55 9,978.56 9,978.56 9,977.81 9,977.81 1.7K
13:56 9,977.87 9,977.87 9,977.09 9,977.09 10.7K
13:57 9,977.15 9,977.65 9,977.15 9,977.65 2.4K
13:58 9,977.58 9,978.05 9,977.58 9,978.05 2.7K
13:59 9,978.16 9,980.34 9,978.16 9,980.34 6.3K
14:00 9,980.68 9,981.17 9,980.68 9,981.17 3.7K
14:01 9,983.20 9,983.28 9,983.00 9,983.28 2.7K
14:02 9,984.18 9,984.18 9,983.05 9,983.99 10.5K
14:03 9,984.47 9,984.47 9,984.08 9,984.25 2.3K
14:04 9,984.69 9,986.72 9,984.69 9,986.72 6.6K
14:05 9,985.64 9,986.82 9,985.64 9,986.73 10.7K
14:06 9,986.93 9,987.04 9,986.85 9,986.99 3.5K
14:07 9,986.65 9,987.88 9,986.65 9,987.88 7.2K
14:08 9,987.36 9,987.36 9,987.02 9,987.02 4.7K
14:09 9,987.02 9,987.02 9,986.91 9,986.92 2.9K
14:10 9,987.33 9,987.46 9,987.33 9,987.38 6.6K
14:11 9,987.01 9,987.79 9,987.01 9,987.66 10.6K
14:12 9,988.34 9,988.34 9,986.94 9,986.94 27.2K
14:13 9,986.94 9,987.32 9,986.94 9,987.18 0.8K
14:14 9,986.98 9,986.98 9,986.23 9,986.26 2.7K
14:15 9,986.26 9,986.26 9,985.89 9,985.89 0.7K
14:16 9,986.15 9,986.40 9,986.01 9,986.19 1.4K
14:17 9,986.13 9,989.74 9,986.13 9,989.74 3.3K
14:18 9,989.65 9,989.88 9,989.65 9,989.88 1.6K
14:19 9,989.83 9,990.20 9,988.14 9,988.14 12.4K
14:20 9,986.94 9,987.61 9,986.94 9,987.61 19.0K
14:21 9,984.26 9,985.50 9,984.26 9,985.50 3.4K
14:22 9,985.64 9,985.89 9,985.07 9,985.23 171.6K
14:23 9,985.41 9,985.82 9,985.41 9,985.74 6.7K
14:24 9,985.74 9,991.35 9,985.74 9,991.35 12.8K
14:25 9,991.73 9,991.73 9,991.20 9,991.20 9.0K
14:26 9,991.30 9,991.30 9,991.30 9,991.30 2.3K
14:27 9,991.30 9,991.30 9,990.90 9,991.20 2.9K
14:28 9,990.45 9,993.27 9,990.45 9,993.16 257.3K
14:29 9,993.16 9,993.16 9,992.82 9,992.82 0.8K
14:30 9,994.08 9,994.08 9,992.09 9,992.09 14.5K
14:31 9,991.39 9,991.39 9,990.50 9,990.50 3.6K
14:32 9,989.73 9,989.73 9,988.00 9,988.00 7.1K
14:33 9,987.76 9,987.98 9,987.59 9,987.95 16.4K
14:34 9,987.27 9,987.67 9,987.27 9,987.59 10.1K
14:35 9,987.42 9,987.42 9,986.42 9,986.42 20.6K
14:36 9,986.78 9,987.52 9,986.62 9,987.52 17.0K
14:37 9,987.52 9,990.28 9,987.52 9,990.28 1.2K
14:38 9,990.57 9,990.85 9,990.57 9,990.76 2.4K
14:39 9,990.76 9,992.55 9,990.76 9,990.95 2.7K
14:40 9,991.69 9,992.15 9,991.07 9,991.42 153.8K
14:41 9,991.46 9,991.46 9,990.15 9,990.15 3.4K
14:42 9,990.48 9,990.48 9,989.09 9,989.09 8.2K
14:43 9,988.92 9,988.92 9,984.44 9,984.44 11.2K
14:44 9,984.44 9,984.44 9,983.32 9,983.32 19.5K
14:45 9,983.51 9,983.51 9,982.89 9,982.89 15.3K
14:46 9,982.17 9,984.78 9,982.04 9,984.78 3.0K
14:47 9,984.11 9,984.11 9,983.12 9,983.85 112.8K
14:48 9,982.97 9,982.97 9,980.65 9,981.10 13.9K
14:49 9,981.10 9,981.10 9,980.36 9,980.65 9.2K
14:50 9,980.82 9,980.82 9,979.72 9,980.11 3.5K
14:51 9,982.47 9,982.47 9,981.74 9,981.74 3.5K
14:52 9,981.93 9,981.93 9,981.64 9,981.92 3.1K
14:53 9,982.16 9,983.09 9,982.16 9,983.09 3.3K
14:54 9,983.00 9,983.70 9,983.00 9,983.70 2.9K
14:55 9,983.38 9,983.45 9,983.23 9,983.23 2.8K
14:56 9,983.32 9,983.62 9,983.02 9,983.39 3.5K
14:57 9,983.19 9,983.40 9,982.12 9,982.12 20.6K
14:58 9,982.25 9,982.85 9,982.07 9,982.07 1.7K
14:59 9,981.90 9,981.90 9,980.71 9,980.85 2.4K
15:00 9,981.35 9,981.66 9,979.64 9,979.64 10.1K
15:01 9,979.61 9,979.61 9,979.42 9,979.42 6.7K
15:02 9,979.22 9,979.50 9,979.22 9,979.50 4.6K
15:03 9,979.40 9,980.07 9,979.40 9,980.07 4.5K
15:04 9,977.69 9,979.54 9,977.69 9,978.85 16.3K
15:05 9,978.67 9,978.67 9,974.80 9,974.97 4.8K
15:06 9,975.40 9,975.78 9,975.13 9,975.78 12.8K
15:07 9,975.78 9,975.78 9,974.91 9,974.91 6.4K
15:08 9,975.27 9,975.27 9,971.33 9,971.33 3.9K
15:09 9,971.31 9,971.31 9,970.54 9,970.85 9.2K
15:10 9,970.22 9,970.89 9,969.80 9,969.80 6.8K
15:11 9,969.06 9,969.52 9,968.66 9,968.66 18.0K
15:12 9,968.76 9,968.76 9,967.66 9,967.66 9.0K
15:13 9,967.90 9,967.90 9,967.36 9,967.90 7.7K
15:14 9,967.64 9,968.80 9,967.64 9,968.80 3.7K
15:15 9,968.76 9,969.15 9,968.53 9,968.53 6.0K
15:16 9,969.03 9,969.43 9,968.94 9,968.94 3.0K
15:17 9,968.97 9,969.11 9,968.91 9,969.11 8.4K
15:18 9,968.89 9,969.62 9,968.89 9,969.62 23.0K
15:19 9,969.46 9,969.46 9,967.92 9,968.09 7.1K
15:20 9,968.19 9,969.36 9,968.19 9,968.96 49.4K
15:21 9,970.46 9,970.67 9,970.31 9,970.67 12.9K
15:22 9,971.00 9,971.00 9,969.87 9,969.93 7.2K
15:23 9,970.01 9,970.01 9,969.10 9,969.10 4.9K
15:24 9,969.37 9,969.37 9,967.07 9,967.07 6.1K
15:25 9,967.35 9,967.35 9,966.48 9,966.48 4.6K
15:26 9,966.71 9,970.32 9,966.69 9,970.32 9.3K
15:27 9,970.49 9,971.58 9,970.49 9,971.58 9.4K
15:28 9,971.26 9,971.26 9,970.92 9,970.94 9.8K
15:29 9,970.26 9,970.26 9,969.19 9,969.19 11.9K
15:30 9,968.80 9,970.37 9,968.34 9,970.37 11.3K
15:31 9,970.94 9,971.07 9,970.74 9,970.74 14.7K
15:32 9,969.10 9,969.33 9,968.95 9,968.95 15.7K
15:33 9,969.34 9,969.65 9,968.79 9,968.79 11.8K
15:34 9,970.41 9,971.97 9,970.08 9,971.97 9.1K
15:35 9,972.07 9,976.54 9,972.07 9,976.54 68.5K
15:36 9,977.35 9,978.29 9,977.16 9,978.13 6.1K
15:37 9,979.20 9,979.42 9,978.66 9,979.42 16.5K
15:38 9,979.65 9,979.65 9,978.09 9,978.09 17.3K
15:39 9,978.01 9,978.01 9,976.73 9,977.11 26.2K
15:40 9,977.22 9,977.22 9,976.60 9,976.78 12.6K
15:41 9,976.75 9,977.22 9,976.68 9,976.72 72.2K
15:42 9,977.40 9,980.64 9,977.40 9,979.50 16.1K
15:43 9,979.36 9,979.97 9,976.93 9,976.93 3.6K
15:44 9,976.59 9,977.03 9,976.59 9,977.03 4.1K
15:45 9,976.91 9,976.91 9,975.91 9,975.91 7.8K
15:46 9,976.05 9,976.05 9,974.19 9,974.19 17.3K
15:47 9,974.39 9,974.81 9,974.36 9,974.55 12.9K
15:48 9,976.14 9,977.36 9,976.14 9,977.36 17.3K
15:49 9,975.71 9,975.71 9,972.03 9,972.03 12.0K
15:50 9,971.71 9,974.49 9,971.71 9,974.25 61.2K
15:51 9,974.14 9,975.06 9,973.98 9,975.06 28.6K
15:52 9,975.26 9,977.48 9,975.26 9,975.56 42.1K
15:53 9,975.30 9,976.81 9,975.30 9,976.81 27.8K
15:54 9,975.54 9,975.54 9,974.85 9,975.03 29.7K
15:55 9,975.18 9,977.51 9,975.18 9,975.73 37.1K
15:56 9,973.36 9,973.36 9,971.05 9,971.60 45.3K
15:57 9,973.31 9,976.96 9,973.31 9,975.48 25.7K
15:58 9,977.05 9,977.54 9,974.95 9,974.95 32.1K
15:59 9,974.54 9,976.31 9,974.54 9,976.31 65.6K
16:00 9,975.57 9,977.24 9,975.57 9,977.24 1,441.5K
16:01 9,977.24 9,977.24 9,977.24 9,977.24 2.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし