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 9,977.24 9,983.73 9,976.23 9,976.23 80.6K
09:31 9,975.54 9,976.43 9,975.54 9,976.43 47.8K
09:32 9,976.43 9,976.66 9,974.72 9,974.72 6.2K
09:33 9,978.52 9,979.59 9,978.52 9,979.20 8.5K
09:34 9,979.20 9,979.20 9,977.37 9,977.37 3.3K
09:35 9,977.37 9,981.23 9,977.37 9,981.23 10.9K
09:36 9,981.23 9,981.23 9,981.06 9,981.06 6.5K
09:37 9,981.35 9,981.52 9,980.86 9,980.86 12.0K
09:38 9,980.58 9,983.15 9,980.38 9,983.15 6.8K
09:39 9,983.44 9,985.55 9,983.44 9,985.55 12.6K
09:40 9,985.38 9,990.82 9,984.38 9,989.34 9.5K
09:41 9,988.68 9,989.02 9,986.88 9,986.88 9.8K
09:42 9,987.04 9,987.04 9,985.76 9,985.76 7.8K
09:43 9,985.85 9,986.10 9,985.70 9,985.96 6.8K
09:44 9,985.96 9,985.96 9,979.47 9,979.63 4.2K
09:45 9,979.63 9,979.63 9,977.56 9,977.56 6.4K
09:46 9,974.55 9,974.91 9,974.55 9,974.91 2.5K
09:47 9,974.09 9,976.75 9,973.93 9,976.75 17.1K
09:48 9,978.50 9,982.05 9,978.50 9,982.05 11.6K
09:49 9,982.95 9,984.52 9,982.95 9,984.52 6.3K
09:50 9,983.38 9,986.10 9,983.38 9,986.10 5.6K
09:51 9,985.48 9,985.48 9,985.22 9,985.22 2.0K
09:52 9,985.05 9,987.38 9,985.05 9,987.38 5.4K
09:53 9,987.38 9,987.38 9,986.73 9,987.02 4.9K
09:54 9,985.78 9,985.78 9,985.50 9,985.50 3.8K
09:55 9,984.86 9,985.24 9,984.45 9,984.45 3.3K
09:56 9,985.06 9,989.50 9,985.06 9,989.08 5.9K
09:57 9,989.08 9,990.71 9,988.94 9,990.71 4.8K
09:58 9,991.64 9,992.59 9,991.64 9,992.59 17.9K
09:59 9,995.67 9,996.32 9,994.57 9,996.32 19.4K
10:00 9,996.19 9,996.19 9,989.44 9,989.44 6.3K
10:01 9,989.23 9,989.23 9,988.94 9,989.18 5.4K
10:02 9,987.48 9,988.78 9,987.48 9,988.78 10.3K
10:03 9,988.87 9,990.17 9,988.60 9,989.58 7.2K
10:04 9,989.58 9,989.87 9,987.77 9,987.77 6.7K
10:05 9,987.49 9,987.82 9,986.33 9,986.33 5.5K
10:06 9,985.33 9,985.33 9,983.33 9,983.33 15.6K
10:07 9,983.33 9,983.33 9,983.16 9,983.21 1.6K
10:08 9,983.59 9,984.64 9,983.42 9,984.64 2.5K
10:09 9,984.64 9,984.64 9,980.02 9,980.02 7.2K
10:10 9,980.02 9,980.02 9,978.89 9,978.89 5.7K
10:11 9,974.57 9,974.57 9,974.09 9,974.45 18.1K
10:12 9,973.26 9,973.81 9,972.35 9,972.35 13.6K
10:13 9,972.35 9,972.57 9,972.28 9,972.31 3.8K
10:14 9,972.67 9,972.67 9,972.13 9,972.13 17.4K
10:15 9,972.56 9,972.67 9,972.05 9,972.67 4.2K
10:16 9,973.09 9,973.70 9,973.08 9,973.70 3.0K
10:17 9,973.70 9,974.31 9,973.70 9,974.31 4.6K
10:18 9,974.50 9,974.84 9,974.50 9,974.65 11.8K
10:19 9,974.65 9,976.37 9,974.65 9,976.37 2.1K
10:20 9,977.60 9,978.09 9,977.60 9,977.93 8.6K
10:21 9,978.21 9,980.54 9,978.21 9,980.54 2.1K
10:22 9,979.91 9,979.94 9,979.53 9,979.94 7.8K
10:23 9,979.77 9,981.32 9,979.77 9,981.32 15.2K
10:24 9,981.46 9,981.97 9,981.04 9,981.97 2.8K
10:25 9,981.63 9,983.14 9,981.63 9,983.14 5.5K
10:26 9,983.51 9,983.51 9,982.01 9,982.22 32.0K
10:27 9,982.22 9,983.30 9,982.22 9,983.01 9.7K
10:28 9,982.65 9,982.82 9,981.91 9,981.91 1.8K
10:29 9,982.06 9,982.40 9,982.06 9,982.40 1.7K
10:30 9,983.38 9,983.93 9,983.24 9,983.93 11.3K
10:31 9,984.27 9,984.64 9,984.09 9,984.47 4.0K
10:32 9,984.47 9,984.47 9,983.92 9,983.92 3.6K
10:33 9,984.76 9,984.76 9,983.66 9,984.00 2.0K
10:34 9,984.00 9,984.00 9,980.74 9,980.74 3.7K
10:35 9,980.95 9,981.41 9,980.95 9,981.41 3.3K
10:36 9,981.70 9,981.93 9,981.70 9,981.93 3.3K
10:37 9,981.80 9,981.88 9,978.43 9,978.43 1.1K
10:38 9,978.60 9,980.96 9,978.60 9,980.96 14.2K
10:39 9,979.75 9,982.18 9,979.75 9,982.18 5.4K
10:40 9,983.17 9,983.69 9,983.17 9,983.69 1.9K
10:41 9,983.96 9,984.47 9,983.96 9,984.39 2.8K
10:42 9,986.75 9,987.84 9,986.75 9,987.83 4.7K
10:43 9,988.02 9,988.33 9,988.02 9,988.33 2.7K
10:44 9,987.75 9,988.75 9,987.19 9,988.75 8.3K
10:45 9,988.76 9,988.76 9,988.09 9,988.67 3.9K
10:46 9,988.48 9,989.19 9,988.48 9,989.09 5.1K
10:47 9,988.95 9,989.00 9,988.91 9,988.97 10.0K
10:48 9,989.34 9,989.34 9,987.47 9,987.47 3.0K
10:49 9,987.47 9,988.28 9,987.47 9,988.28 1.8K
10:50 9,987.03 9,987.03 9,986.51 9,986.51 1.9K
10:51 9,985.74 9,987.83 9,985.74 9,987.83 9.6K
10:52 9,987.65 9,987.65 9,986.74 9,986.95 7.7K
10:53 9,988.60 9,990.57 9,988.60 9,990.57 44.6K
10:54 9,990.57 9,990.80 9,990.47 9,990.80 10.1K
10:55 9,991.06 9,992.94 9,990.75 9,992.94 4.7K
10:56 9,992.19 10,002.97 9,992.19 10,002.25 32.2K
10:57 10,003.44 10,006.14 10,003.44 10,006.14 16.9K
10:58 10,005.33 10,005.33 10,004.12 10,004.12 6.1K
10:59 10,003.85 10,003.85 10,003.52 10,003.52 6.6K
11:00 10,003.30 10,003.93 10,003.30 10,003.61 13.0K
11:01 10,003.47 10,003.47 10,003.47 10,003.47 0.5K
11:02 10,003.75 10,003.75 10,003.57 10,003.71 5.0K
11:03 10,004.27 10,004.55 10,004.05 10,004.05 17.5K
11:04 10,003.49 10,003.49 10,002.40 10,002.40 1.1K
11:05 10,002.57 10,003.03 10,001.39 10,001.39 3.2K
11:06 9,997.01 9,997.18 9,996.19 9,996.19 2.5K
11:07 9,996.19 9,996.19 9,995.87 9,995.87 9.7K
11:08 9,995.45 9,995.45 9,993.98 9,993.98 3.4K
11:09 9,993.85 9,993.85 9,993.40 9,993.40 1.2K
11:10 9,993.06 9,996.45 9,992.86 9,996.45 41.5K
11:11 9,995.85 9,996.49 9,995.85 9,996.49 8.5K
11:12 9,996.49 9,996.91 9,993.80 9,993.80 5.8K
11:13 9,993.24 9,993.24 9,991.66 9,991.66 3.6K
11:14 9,991.56 9,991.76 9,990.27 9,990.27 7.9K
11:15 9,990.27 9,993.13 9,990.27 9,993.13 10.5K
11:16 9,993.31 9,993.31 9,993.29 9,993.29 3.4K
11:17 9,992.80 9,992.80 9,992.49 9,992.49 7.7K
11:18 9,992.62 9,994.03 9,992.62 9,993.91 6.8K
11:19 9,994.12 9,994.27 9,992.39 9,992.39 5.0K
11:20 9,994.39 9,994.39 9,993.88 9,993.88 15.9K
11:21 9,994.41 9,995.05 9,994.41 9,994.65 12.5K
11:22 9,994.65 9,994.65 9,994.36 9,994.36 16.0K
11:23 9,994.65 9,994.65 9,993.89 9,994.47 4.4K
11:24 9,993.74 9,993.99 9,993.74 9,993.84 4.2K
11:25 9,992.95 9,995.01 9,992.95 9,994.93 14.1K
11:26 9,994.93 9,995.10 9,994.93 9,994.97 4.7K
11:27 9,994.92 9,995.26 9,987.88 9,987.88 8.1K
11:28 9,989.65 9,989.65 9,988.87 9,988.87 10.8K
11:29 9,988.49 9,988.91 9,988.23 9,988.23 9.3K
11:30 9,986.88 9,986.98 9,985.96 9,985.96 10.9K
11:31 9,985.96 9,989.44 9,985.96 9,989.34 7.2K
11:32 9,989.34 9,989.34 9,987.14 9,987.89 4.7K
11:33 9,987.89 9,987.89 9,986.87 9,986.87 3.8K
11:34 9,986.31 9,986.97 9,986.25 9,986.25 5.8K
11:35 9,986.25 9,986.25 9,985.69 9,986.03 6.5K
11:36 9,985.69 9,985.71 9,985.56 9,985.62 9.5K
11:37 9,985.44 9,986.26 9,985.44 9,986.06 13.2K
11:38 9,986.06 9,986.06 9,985.52 9,985.77 3.8K
11:39 9,988.26 9,988.26 9,987.88 9,988.07 7.1K
11:40 9,988.07 9,988.99 9,988.07 9,988.79 10.3K
11:41 9,988.79 9,988.79 9,988.47 9,988.47 3.3K
11:42 9,988.62 9,988.76 9,988.62 9,988.76 0.2K
11:43 9,989.10 9,989.10 9,988.91 9,988.91 4.8K
11:44 9,989.11 9,990.04 9,989.11 9,989.94 5.6K
11:45 9,990.02 9,990.19 9,989.63 9,989.63 9.6K
11:46 9,989.80 9,989.80 9,989.61 9,989.61 13.4K
11:47 9,989.83 9,990.12 9,986.74 9,986.74 5.6K
11:48 9,986.95 9,986.95 9,982.76 9,982.76 20.7K
11:49 9,982.72 9,983.51 9,982.72 9,983.51 10.1K
11:50 9,983.15 9,987.42 9,983.08 9,987.08 52.6K
11:51 9,986.71 9,986.71 9,986.03 9,986.51 6.5K
11:52 9,986.37 9,986.82 9,985.33 9,985.33 11.7K
11:53 9,985.33 9,985.62 9,985.22 9,985.62 2.1K
11:54 9,985.37 9,986.35 9,985.37 9,985.53 14.9K
11:55 9,985.28 9,985.28 9,985.28 9,985.28 4.5K
11:56 9,984.43 9,985.74 9,984.43 9,985.74 14.0K
11:57 9,986.15 9,986.95 9,986.15 9,986.66 10.5K
11:58 9,986.66 9,987.31 9,986.66 9,986.90 14.5K
11:59 9,987.47 9,987.47 9,987.09 9,987.09 4.8K
12:00 9,987.06 9,987.71 9,986.01 9,987.71 7.2K
12:01 9,987.90 9,988.31 9,986.85 9,986.85 11.3K
12:02 9,987.01 9,988.04 9,987.01 9,987.90 3.1K
12:03 9,988.28 9,990.54 9,987.49 9,990.54 8.2K
12:04 9,990.98 9,991.52 9,990.98 9,991.52 4.7K
12:05 9,991.67 9,992.41 9,991.67 9,992.41 3.9K
12:06 9,992.41 9,994.18 9,992.41 9,993.76 15.1K
12:07 9,993.67 9,993.67 9,990.66 9,991.17 7.2K
12:08 9,991.00 9,991.24 9,991.00 9,991.21 2.4K
12:09 9,991.21 9,991.41 9,990.88 9,990.88 15.0K
12:10 9,990.88 9,990.88 9,988.53 9,988.53 26.0K
12:11 9,988.53 9,988.53 9,988.14 9,988.14 5.6K
12:12 9,987.59 9,987.59 9,987.43 9,987.43 0.6K
12:13 9,986.99 9,986.99 9,986.44 9,986.44 2.6K
12:14 9,986.80 9,986.80 9,986.59 9,986.59 3.6K
12:15 9,986.59 9,986.59 9,985.29 9,985.46 21.1K
12:16 9,985.87 9,985.87 9,985.03 9,985.45 26.4K
12:17 9,985.63 9,985.84 9,985.63 9,985.84 4.8K
12:18 9,986.22 9,986.22 9,984.91 9,984.91 9.4K
12:19 9,984.91 9,984.91 9,984.45 9,984.45 46.3K
12:20 9,983.09 9,983.09 9,982.53 9,982.53 14.3K
12:21 9,982.99 9,985.10 9,982.99 9,984.55 8.6K
12:22 9,984.19 9,984.19 9,983.00 9,983.14 7.3K
12:23 9,983.14 9,983.14 9,982.64 9,982.91 0.5K
12:24 9,982.91 9,983.27 9,982.91 9,983.27 4.5K
12:25 9,983.43 9,983.93 9,983.43 9,983.93 10.2K
12:26 9,983.76 9,983.76 9,983.40 9,983.40 7.1K
12:27 9,983.74 9,983.74 9,983.45 9,983.45 3.7K
12:28 9,983.41 9,984.00 9,983.41 9,984.00 16.0K
12:29 9,985.80 9,987.61 9,985.80 9,987.61 14.2K
12:30 9,986.59 9,986.79 9,986.59 9,986.79 11.6K
12:31 9,986.99 9,988.31 9,986.99 9,988.31 2.6K
12:32 9,988.45 9,988.99 9,988.45 9,988.66 9.0K
12:33 9,988.52 9,988.80 9,988.52 9,988.80 1.4K
12:34 9,989.25 9,989.35 9,988.93 9,989.29 7.1K
12:35 9,989.42 9,989.42 9,988.78 9,988.78 17.9K
12:36 9,989.07 9,989.07 9,987.78 9,987.78 5.1K
12:37 9,987.78 9,987.79 9,987.26 9,987.26 4.3K
12:38 9,987.06 9,987.06 9,986.88 9,986.88 4.3K
12:39 9,987.24 9,988.10 9,987.24 9,988.10 35.7K
12:40 9,990.71 9,990.71 9,989.32 9,989.40 9.3K
12:41 9,988.73 9,988.73 9,986.98 9,986.98 11.3K
12:42 9,986.79 9,987.23 9,986.16 9,986.16 2.8K
12:43 9,987.79 9,987.96 9,987.58 9,987.58 4.5K
12:44 9,987.43 9,987.43 9,987.43 9,987.43 0.1K
12:45 9,986.70 9,986.70 9,986.33 9,986.33 8.4K
12:46 9,986.33 9,986.64 9,986.02 9,986.64 8.9K
12:47 9,986.64 9,986.81 9,986.38 9,986.38 1.5K
12:48 9,987.63 9,987.63 9,987.34 9,987.34 4.0K
12:49 9,988.02 9,988.41 9,988.02 9,988.41 2.5K
12:50 9,988.38 9,988.66 9,988.28 9,988.29 9.2K
12:51 9,988.10 9,989.46 9,988.10 9,989.46 4.4K
12:52 9,989.61 9,989.61 9,989.14 9,989.18 4.3K
12:53 9,988.07 9,988.07 9,986.97 9,986.97 8.7K
12:54 9,986.97 9,986.97 9,986.57 9,986.57 2.0K
12:55 9,986.32 9,987.51 9,986.32 9,987.51 8.3K
12:56 9,988.40 9,989.72 9,988.40 9,989.72 8.7K
12:57 9,990.05 9,990.25 9,990.05 9,990.25 12.0K
12:58 9,990.25 9,990.25 9,989.05 9,989.39 2.7K
12:59 9,988.99 9,989.14 9,988.52 9,988.52 3.2K
13:00 9,988.52 9,988.52 9,988.37 9,988.37 0.4K
13:01 9,987.90 9,988.30 9,987.90 9,988.30 2.2K
13:02 9,988.58 9,988.58 9,988.23 9,988.28 3.4K
13:03 9,988.28 9,988.28 9,985.28 9,985.28 13.1K
13:04 9,985.43 9,985.43 9,984.55 9,984.63 5.6K
13:05 9,984.79 9,984.79 9,983.56 9,983.56 10.5K
13:06 9,983.73 9,983.93 9,983.42 9,983.42 21.7K
13:07 9,983.42 9,984.92 9,983.42 9,984.92 9.5K
13:08 9,985.10 9,985.27 9,985.10 9,985.27 4.3K
13:09 9,985.27 9,985.46 9,984.50 9,984.50 3.2K
13:10 9,984.63 9,984.80 9,984.63 9,984.80 3.1K
13:11 9,984.80 9,984.80 9,984.56 9,984.74 3.0K
13:12 9,984.74 9,984.74 9,984.34 9,984.34 8.0K
13:13 9,984.34 9,984.49 9,984.34 9,984.49 0.8K
13:14 9,984.49 9,985.68 9,984.49 9,985.68 3.4K
13:15 9,986.06 9,986.06 9,984.94 9,985.29 2.1K
13:16 9,985.35 9,985.35 9,985.18 9,985.33 1.3K
13:17 9,985.33 9,985.33 9,985.18 9,985.32 2.0K
13:18 9,985.53 9,985.53 9,985.13 9,985.30 8.6K
13:19 9,985.02 9,985.37 9,984.92 9,985.37 19.3K
13:20 9,985.66 9,986.39 9,985.66 9,985.80 8.0K
13:21 9,985.98 9,988.08 9,985.98 9,988.08 12.4K
13:22 9,988.08 9,988.83 9,988.08 9,988.28 11.3K
13:23 9,988.55 9,992.90 9,988.35 9,992.90 12.3K
13:24 9,992.90 9,993.03 9,992.54 9,993.03 6.9K
13:25 9,992.64 9,993.06 9,991.23 9,991.23 1.8K
13:26 9,992.18 9,992.18 9,991.55 9,991.55 4.8K
13:27 9,991.88 9,991.88 9,990.91 9,990.91 3.5K
13:28 9,990.91 9,991.08 9,990.65 9,990.65 2.2K
13:29 9,990.74 9,990.74 9,989.29 9,989.29 13.8K
13:30 9,989.21 9,990.09 9,989.02 9,989.02 2.9K
13:31 9,987.89 9,989.86 9,987.89 9,989.86 15.3K
13:32 9,990.21 9,991.35 9,988.59 9,991.35 3.7K
13:33 9,991.30 9,991.30 9,988.60 9,989.25 8.2K
13:34 9,989.07 9,989.57 9,989.07 9,989.28 22.8K
13:35 9,989.14 9,989.82 9,989.14 9,989.65 9.3K
13:36 9,989.47 9,989.90 9,988.83 9,988.83 6.6K
13:37 9,988.82 9,989.00 9,988.59 9,988.81 3.5K
13:38 9,989.06 9,989.13 9,988.93 9,989.10 2.3K
13:39 9,990.11 9,990.11 9,989.54 9,989.54 7.4K
13:40 9,989.03 9,989.53 9,989.03 9,989.53 4.7K
13:41 9,990.53 9,990.74 9,990.53 9,990.57 8.5K
13:42 9,990.78 9,991.78 9,990.37 9,991.78 5.7K
13:43 9,991.41 9,992.01 9,991.41 9,992.01 6.7K
13:44 9,991.37 9,991.37 9,991.07 9,991.07 31.6K
13:45 9,991.24 9,991.24 9,990.61 9,990.90 6.0K
13:46 9,991.65 9,991.65 9,990.87 9,990.94 17.2K
13:47 9,990.47 9,990.69 9,989.44 9,989.44 17.2K
13:48 9,989.44 9,989.89 9,989.26 9,989.89 7.3K
13:49 9,989.38 9,989.69 9,989.35 9,989.69 7.7K
13:50 9,989.84 9,990.28 9,989.84 9,990.28 6.1K
13:51 9,990.28 9,991.44 9,990.28 9,991.13 13.5K
13:52 9,991.13 9,991.30 9,991.04 9,991.04 1.5K
13:53 9,990.24 9,990.54 9,990.03 9,990.43 4.7K
13:54 9,990.27 9,990.63 9,990.27 9,990.63 4.1K
13:55 9,990.63 9,990.63 9,990.20 9,990.20 16.0K
13:56 9,990.20 9,990.76 9,990.20 9,990.76 1.9K
13:57 9,990.47 9,991.35 9,990.47 9,991.35 3.5K
13:58 9,990.96 9,990.96 9,990.43 9,990.43 10.2K
13:59 9,990.50 9,990.93 9,990.25 9,990.93 3.1K
14:00 9,991.21 9,993.76 9,991.21 9,993.76 1.3K
14:01 9,991.67 9,991.67 9,991.15 9,991.15 3.9K
14:02 9,991.15 9,993.63 9,991.15 9,993.63 77.1K
14:03 9,994.15 9,995.16 9,993.91 9,995.16 4.8K
14:04 9,996.09 9,998.52 9,996.09 9,998.52 18.2K
14:05 9,999.64 9,999.87 9,999.64 9,999.69 5.8K
14:06 10,000.26 10,002.83 10,000.26 10,002.33 2.7K
14:07 10,002.36 10,003.28 10,002.02 10,003.28 8.4K
14:08 10,003.09 10,003.13 10,002.78 10,002.93 3.7K
14:09 10,002.93 10,003.33 10,002.93 10,003.33 6.9K
14:10 10,008.82 10,009.21 10,007.72 10,009.21 8.5K
14:11 10,009.21 10,009.21 10,008.27 10,008.86 7.4K
14:12 10,008.86 10,008.86 10,008.29 10,008.53 8.5K
14:13 10,008.75 10,008.97 10,008.69 10,008.69 2.5K
14:14 10,008.69 10,009.19 10,008.69 10,009.19 4.4K
14:15 10,009.36 10,009.36 10,008.92 10,008.92 1.9K
14:16 10,009.58 10,009.58 10,009.30 10,009.30 2.9K
14:17 10,009.30 10,009.30 10,006.93 10,007.12 1.8K
14:18 10,007.12 10,009.07 10,007.12 10,009.07 14.3K
14:19 10,008.89 10,009.17 10,008.18 10,008.64 9.3K
14:20 10,010.40 10,010.58 10,009.96 10,009.96 20.0K
14:21 10,009.96 10,010.38 10,009.82 10,010.38 0.8K
14:22 10,010.38 10,010.38 10,009.76 10,009.95 6.4K
14:23 10,009.84 10,010.91 10,009.67 10,010.78 13.6K
14:24 10,010.59 10,011.23 10,010.59 10,011.23 1.3K
14:25 10,012.24 10,014.82 10,012.24 10,014.82 25.6K
14:26 10,015.18 10,015.18 10,014.07 10,014.07 9.1K
14:27 10,014.24 10,014.90 10,014.15 10,014.90 5.1K
14:28 10,014.90 10,015.81 10,014.90 10,015.81 11.3K
14:29 10,015.81 10,016.32 10,015.54 10,016.11 1.7K
14:30 10,016.32 10,019.21 10,015.97 10,019.21 9.9K
14:31 10,019.04 10,019.11 10,018.52 10,019.11 4.7K
14:32 10,018.97 10,020.23 10,018.97 10,020.07 8.9K
14:33 10,020.16 10,021.59 10,020.16 10,021.59 8.0K
14:34 10,020.81 10,021.33 10,020.81 10,021.33 4.7K
14:35 10,021.37 10,022.36 10,021.37 10,022.36 6.7K
14:36 10,023.44 10,023.44 10,021.74 10,022.17 25.2K
14:37 10,021.97 10,021.97 10,021.29 10,021.29 1.3K
14:38 10,021.78 10,021.78 10,021.10 10,021.10 4.8K
14:39 10,019.32 10,020.30 10,018.28 10,020.30 8.6K
14:40 10,020.30 10,020.97 10,020.30 10,020.80 2.1K
14:41 10,020.42 10,020.42 10,018.85 10,018.85 58.9K
14:42 10,018.85 10,018.85 10,016.44 10,016.93 39.3K
14:43 10,016.66 10,016.66 10,015.89 10,015.89 56.5K
14:44 10,014.59 10,014.88 10,014.59 10,014.67 4.7K
14:45 10,014.29 10,014.30 10,014.29 10,014.30 5.0K
14:46 10,014.44 10,014.81 10,014.06 10,014.81 5.7K
14:47 10,014.66 10,015.60 10,014.66 10,015.60 8.5K
14:48 10,015.60 10,016.09 10,015.60 10,016.09 1.9K
14:49 10,016.91 10,017.62 10,016.91 10,017.62 3.8K
14:50 10,017.99 10,019.48 10,017.99 10,019.48 8.6K
14:51 10,019.26 10,020.19 10,019.26 10,020.01 6.4K
14:52 10,020.38 10,020.38 10,020.12 10,020.12 5.7K
14:53 10,020.12 10,020.12 10,017.76 10,017.76 5.7K
14:54 10,017.76 10,022.26 10,017.76 10,022.26 0.9K
14:55 10,022.26 10,023.03 10,020.87 10,020.87 5.2K
14:56 10,020.87 10,020.87 10,018.09 10,018.09 5.3K
14:57 10,019.39 10,019.39 10,018.53 10,018.53 7.6K
14:58 10,018.53 10,018.53 10,014.54 10,014.54 16.1K
14:59 10,014.54 10,015.09 10,014.03 10,014.33 13.5K
15:00 10,013.72 10,013.87 10,013.38 10,013.38 3.2K
15:01 10,013.38 10,014.18 10,012.77 10,013.23 104.5K
15:02 10,013.02 10,014.58 10,013.02 10,014.58 24.8K
15:03 10,014.58 10,014.58 10,014.30 10,014.30 1.2K
15:04 10,014.26 10,014.79 10,014.12 10,014.79 5.8K
15:05 10,014.60 10,014.60 10,013.72 10,013.75 9.0K
15:06 10,013.48 10,014.26 10,013.41 10,014.26 2.5K
15:07 10,014.26 10,015.58 10,014.26 10,015.58 16.7K
15:08 10,015.83 10,016.43 10,015.83 10,016.43 22.9K
15:09 10,016.15 10,017.20 10,016.15 10,017.20 13.5K
15:10 10,016.84 10,017.04 10,016.65 10,017.04 7.1K
15:11 10,016.78 10,016.78 10,016.14 10,016.14 3.4K
15:12 10,015.79 10,015.79 10,014.35 10,015.69 23.9K
15:13 10,016.28 10,016.28 10,015.28 10,015.28 6.9K
15:14 10,015.64 10,015.64 10,011.82 10,013.02 20.2K
15:15 10,012.95 10,012.95 10,011.56 10,011.56 9.8K
15:16 10,011.41 10,011.41 10,011.26 10,011.32 5.6K
15:17 10,011.05 10,012.57 10,011.05 10,012.57 3.0K
15:18 10,013.61 10,013.61 10,012.55 10,012.55 6.0K
15:19 10,012.43 10,012.43 10,012.05 10,012.05 7.0K
15:20 10,012.24 10,012.73 10,012.03 10,012.73 10.8K
15:21 10,013.11 10,013.11 10,011.94 10,011.95 5.5K
15:22 10,012.37 10,012.83 10,007.50 10,007.50 23.0K
15:23 10,007.61 10,007.97 10,007.44 10,007.97 4.7K
15:24 10,004.82 10,005.42 10,003.48 10,003.48 16.4K
15:25 10,003.42 10,004.19 10,002.77 10,002.77 14.0K
15:26 9,998.59 9,998.59 9,995.59 9,995.59 37.6K
15:27 9,994.00 9,994.00 9,992.58 9,992.58 12.2K
15:28 9,992.65 9,992.71 9,992.37 9,992.71 7.3K
15:29 9,992.54 9,992.54 9,990.08 9,990.08 16.1K
15:30 9,989.85 9,989.85 9,988.32 9,988.32 8.3K
15:31 9,987.77 9,989.08 9,987.77 9,988.31 6.4K
15:32 9,987.57 9,987.57 9,986.45 9,986.45 9.1K
15:33 9,985.23 9,985.23 9,981.87 9,981.87 18.1K
15:34 9,981.17 9,981.35 9,980.23 9,980.29 11.7K
15:35 9,980.23 9,981.55 9,979.85 9,981.55 15.5K
15:36 9,980.96 9,980.96 9,979.93 9,979.93 15.6K
15:37 9,978.72 9,978.72 9,975.40 9,975.40 27.2K
15:38 9,975.17 9,975.17 9,974.22 9,974.22 14.6K
15:39 9,974.15 9,974.15 9,973.45 9,974.06 15.9K
15:40 9,973.91 9,974.12 9,971.66 9,971.73 15.6K
15:41 9,971.38 9,971.38 9,966.71 9,966.71 29.8K
15:42 9,967.45 9,968.38 9,967.13 9,968.38 7.6K
15:43 9,968.18 9,968.74 9,966.91 9,968.74 18.6K
15:44 9,969.10 9,970.02 9,969.01 9,969.67 24.5K
15:45 9,970.03 9,971.31 9,969.93 9,971.31 26.8K
15:46 9,971.35 9,971.35 9,970.90 9,971.18 26.0K
15:47 9,970.93 9,972.01 9,970.30 9,972.01 12.0K
15:48 9,971.08 9,973.11 9,971.08 9,973.11 30.9K
15:49 9,972.76 9,973.03 9,971.79 9,973.03 40.0K
15:50 9,973.32 9,976.20 9,973.32 9,975.07 62.8K
15:51 9,974.21 9,977.75 9,974.21 9,977.27 313.4K
15:52 9,977.97 9,977.97 9,977.06 9,977.06 41.1K
15:53 9,976.18 9,976.18 9,973.38 9,973.38 73.6K
15:54 9,968.06 9,968.06 9,966.89 9,967.05 70.7K
15:55 9,966.04 9,967.44 9,966.04 9,967.44 62.7K
15:56 9,962.63 9,962.63 9,957.40 9,957.40 161.6K
15:57 9,957.16 9,957.16 9,955.53 9,956.63 57.2K
15:58 9,957.27 9,959.04 9,957.27 9,958.78 105.9K
15:59 9,958.71 9,958.71 9,954.54 9,955.24 223.1K
16:00 9,957.61 9,958.26 9,957.61 9,958.26 693.9K
16:01 9,958.26 9,958.26 9,958.26 9,958.26 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