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 9,958.26 9,979.44 9,958.26 9,979.44 120.3K
09:31 9,979.44 9,984.12 9,971.95 9,971.95 2.3K
09:32 9,971.95 9,971.95 9,970.87 9,970.87 0.4K
09:33 9,971.26 9,971.26 9,969.62 9,970.97 8.4K
09:34 9,968.70 9,968.70 9,966.65 9,966.65 14.1K
09:35 9,966.65 9,966.65 9,961.65 9,964.39 12.7K
09:36 9,963.58 9,963.58 9,961.37 9,961.37 11.2K
09:37 9,960.42 9,960.42 9,949.83 9,949.83 8.3K
09:38 9,947.11 9,955.93 9,947.11 9,955.93 10.9K
09:39 9,955.36 9,955.36 9,953.63 9,953.95 18.1K
09:40 9,954.96 9,960.00 9,954.96 9,955.79 40.9K
09:41 9,955.63 9,956.91 9,955.63 9,955.69 8.1K
09:42 9,955.10 9,955.10 9,951.68 9,953.14 41.9K
09:43 9,953.97 9,954.01 9,953.62 9,954.01 9.1K
09:44 9,954.70 9,954.70 9,954.70 9,954.70 2.5K
09:45 9,953.52 9,953.52 9,950.87 9,952.20 14.6K
09:46 9,947.53 9,949.26 9,947.13 9,947.13 21.4K
09:47 9,947.11 9,948.77 9,946.90 9,948.77 14.9K
09:48 9,949.31 9,952.98 9,949.31 9,952.98 9.9K
09:49 9,953.27 9,953.27 9,952.86 9,952.86 4.6K
09:50 9,953.79 9,954.50 9,953.79 9,954.47 6.0K
09:51 9,953.60 9,953.60 9,950.46 9,950.46 7.6K
09:52 9,949.59 9,950.51 9,949.59 9,949.81 3.9K
09:53 9,949.98 9,949.98 9,949.06 9,949.34 7.0K
09:54 9,947.11 9,947.54 9,944.24 9,944.24 8.1K
09:55 9,944.97 9,948.52 9,943.79 9,948.52 17.3K
09:56 9,948.09 9,948.21 9,948.07 9,948.07 5.5K
09:57 9,948.41 9,949.09 9,948.15 9,949.09 6.1K
09:58 9,951.94 9,953.55 9,951.10 9,951.10 24.3K
09:59 9,950.39 9,950.90 9,950.39 9,950.90 5.8K
10:00 9,951.33 9,951.33 9,950.11 9,950.11 20.7K
10:01 9,950.11 9,950.33 9,949.77 9,950.13 2.0K
10:02 9,951.51 9,951.51 9,949.41 9,949.68 6.8K
10:03 9,949.85 9,951.98 9,949.75 9,951.81 2.4K
10:04 9,951.81 9,952.08 9,951.55 9,951.55 10.2K
10:05 9,951.46 9,953.01 9,951.46 9,951.75 10.8K
10:06 9,952.53 9,953.38 9,952.53 9,953.22 3.8K
10:07 9,956.27 9,957.13 9,956.27 9,957.13 7.7K
10:08 9,958.92 9,958.92 9,957.55 9,957.81 11.1K
10:09 9,957.81 9,957.81 9,956.54 9,956.54 4.9K
10:10 9,959.22 9,959.22 9,958.38 9,958.38 10.1K
10:11 9,958.57 9,960.41 9,958.57 9,960.41 16.6K
10:12 9,960.46 9,961.36 9,960.46 9,961.36 27.4K
10:13 9,961.98 9,962.64 9,961.98 9,962.30 10.0K
10:14 9,962.10 9,962.10 9,958.98 9,958.98 8.5K
10:15 9,958.64 9,963.00 9,958.64 9,962.51 4.7K
10:16 9,962.62 9,962.94 9,962.62 9,962.94 6.7K
10:17 9,962.86 9,963.34 9,962.86 9,963.34 4.1K
10:18 9,963.34 9,963.34 9,961.94 9,962.16 8.6K
10:19 9,962.35 9,962.48 9,961.98 9,962.14 3.1K
10:20 9,962.14 9,963.14 9,962.14 9,963.14 3.3K
10:21 9,962.33 9,964.24 9,961.64 9,964.24 3.6K
10:22 9,964.24 9,964.89 9,964.24 9,964.53 5.8K
10:23 9,964.53 9,965.77 9,964.31 9,965.77 3.3K
10:24 9,966.16 9,969.82 9,966.16 9,969.82 4.3K
10:25 9,968.80 9,968.97 9,968.16 9,968.97 3.7K
10:26 9,968.72 9,969.03 9,968.69 9,968.69 4.3K
10:27 9,968.69 9,969.82 9,968.60 9,968.60 6.6K
10:28 9,968.21 9,968.21 9,966.43 9,966.46 3.6K
10:29 9,966.46 9,966.46 9,965.97 9,966.32 0.9K
10:30 9,966.20 9,967.64 9,966.20 9,967.00 8.1K
10:31 9,967.47 9,971.56 9,967.47 9,971.56 21.7K
10:32 9,971.01 9,971.01 9,970.03 9,970.03 2.2K
10:33 9,970.03 9,970.27 9,969.55 9,970.27 2.2K
10:34 9,968.73 9,969.86 9,968.60 9,969.86 16.6K
10:35 9,969.76 9,969.76 9,966.80 9,966.80 9.6K
10:36 9,966.36 9,966.36 9,965.46 9,965.46 9.6K
10:37 9,963.98 9,963.98 9,961.82 9,962.11 4.3K
10:38 9,960.62 9,960.84 9,960.62 9,960.84 4.1K
10:39 9,961.05 9,962.46 9,961.05 9,962.46 3.9K
10:40 9,962.24 9,962.41 9,961.70 9,961.70 8.2K
10:41 9,961.70 9,962.92 9,961.70 9,961.89 52.9K
10:42 9,961.89 9,962.55 9,961.89 9,962.54 8.5K
10:43 9,962.54 9,963.00 9,962.54 9,963.00 1.2K
10:44 9,963.22 9,963.72 9,963.08 9,963.72 8.1K
10:45 9,963.72 9,963.72 9,962.88 9,962.88 21.7K
10:46 9,962.88 9,965.39 9,962.32 9,965.37 3.3K
10:47 9,966.22 9,966.22 9,962.28 9,962.28 1.9K
10:48 9,963.34 9,965.11 9,963.34 9,965.11 13.9K
10:49 9,966.19 9,966.35 9,966.05 9,966.35 2.1K
10:50 9,966.35 9,966.35 9,964.52 9,964.52 9.3K
10:51 9,964.52 9,967.18 9,962.40 9,967.18 8.4K
10:52 9,967.18 9,967.18 9,966.78 9,966.78 13.7K
10:53 9,966.04 9,966.04 9,962.26 9,962.26 17.3K
10:54 9,961.90 9,961.90 9,958.56 9,958.56 5.9K
10:55 9,958.91 9,958.91 9,958.50 9,958.50 1.9K
10:56 9,958.50 9,958.63 9,958.50 9,958.63 1.5K
10:57 9,958.63 9,960.63 9,958.63 9,960.52 7.7K
10:58 9,960.52 9,961.32 9,960.52 9,961.18 6.1K
10:59 9,961.18 9,961.52 9,961.18 9,961.43 9.8K
11:00 9,961.43 9,961.48 9,961.43 9,961.48 0.5K
11:01 9,957.96 9,957.96 9,956.21 9,956.29 20.4K
11:02 9,955.72 9,956.33 9,955.72 9,956.33 7.0K
11:03 9,957.00 9,957.00 9,950.87 9,950.87 8.1K
11:04 9,951.51 9,952.92 9,951.51 9,952.92 10.4K
11:05 9,952.92 9,957.05 9,952.92 9,957.05 9.4K
11:06 9,956.54 9,956.56 9,956.13 9,956.56 3.2K
11:07 9,956.58 9,956.68 9,956.30 9,956.30 4.8K
11:08 9,956.30 9,956.59 9,953.84 9,953.84 6.1K
11:09 9,953.18 9,953.18 9,952.73 9,952.73 53.9K
11:10 9,953.72 9,953.72 9,953.55 9,953.58 4.2K
11:11 9,953.58 9,953.95 9,953.58 9,953.90 6.5K
11:12 9,953.95 9,954.12 9,953.95 9,954.12 1.0K
11:13 9,953.99 9,954.02 9,953.66 9,953.66 10.7K
11:14 9,953.79 9,954.59 9,953.79 9,954.59 9.0K
11:15 9,954.98 9,955.36 9,954.98 9,955.36 24.7K
11:16 9,955.36 9,955.36 9,953.36 9,953.36 6.8K
11:17 9,953.36 9,953.36 9,952.82 9,953.25 4.6K
11:18 9,953.68 9,956.56 9,953.68 9,956.56 4.8K
11:19 9,955.69 9,955.69 9,955.66 9,955.66 3.8K
11:20 9,955.91 9,955.91 9,955.38 9,955.38 5.9K
11:21 9,955.12 9,955.51 9,955.09 9,955.09 8.5K
11:22 9,955.09 9,955.89 9,954.93 9,955.89 3.4K
11:23 9,955.89 9,956.21 9,955.89 9,956.21 6.2K
11:24 9,956.82 9,956.82 9,953.53 9,953.53 43.8K
11:25 9,953.83 9,953.83 9,953.11 9,953.11 8.8K
11:26 9,953.11 9,953.11 9,952.74 9,952.74 1.1K
11:27 9,952.55 9,952.57 9,952.12 9,952.12 13.0K
11:28 9,952.12 9,952.38 9,951.80 9,951.80 3.0K
11:29 9,951.29 9,951.29 9,950.87 9,951.19 9.8K
11:30 9,952.06 9,952.06 9,947.13 9,947.13 37.0K
11:31 9,946.45 9,946.45 9,944.92 9,944.92 15.3K
11:32 9,946.39 9,946.94 9,946.39 9,946.94 3.0K
11:33 9,946.94 9,947.29 9,946.94 9,947.29 2.4K
11:34 9,946.78 9,946.78 9,946.55 9,946.55 3.1K
11:35 9,946.55 9,946.90 9,946.52 9,946.52 7.7K
11:36 9,948.86 9,949.39 9,948.86 9,949.39 9.6K
11:37 9,949.39 9,949.39 9,948.82 9,948.82 1.7K
11:38 9,948.74 9,948.74 9,948.59 9,948.59 2.1K
11:39 9,948.31 9,949.31 9,948.31 9,949.31 10.3K
11:40 9,949.31 9,949.49 9,949.31 9,949.49 1.8K
11:41 9,949.79 9,949.82 9,949.43 9,949.43 15.0K
11:42 9,949.43 9,949.43 9,949.43 9,949.43 2.3K
11:43 9,949.09 9,949.44 9,949.09 9,949.44 2.2K
11:44 9,949.89 9,949.89 9,949.48 9,949.48 3.1K
11:45 9,949.62 9,949.62 9,948.83 9,948.83 8.7K
11:46 9,948.50 9,948.50 9,947.99 9,948.46 3.4K
11:47 9,949.69 9,949.69 9,949.35 9,949.35 4.7K
11:48 9,949.60 9,949.83 9,948.59 9,948.95 8.0K
11:49 9,948.95 9,948.95 9,948.56 9,948.92 5.4K
11:50 9,947.78 9,948.31 9,947.78 9,948.31 3.3K
11:51 9,947.77 9,947.94 9,947.21 9,947.21 14.6K
11:52 9,945.23 9,947.17 9,945.11 9,947.17 4.4K
11:53 9,947.08 9,951.18 9,947.08 9,951.18 12.4K
11:54 9,950.98 9,951.23 9,950.98 9,951.23 1.4K
11:55 9,951.18 9,951.26 9,950.89 9,951.26 2.3K
11:56 9,951.09 9,951.37 9,950.91 9,951.37 4.4K
11:57 9,951.45 9,951.99 9,951.45 9,951.99 4.9K
11:58 9,951.85 9,951.85 9,951.45 9,951.45 3.3K
11:59 9,950.88 9,951.37 9,950.88 9,951.37 3.8K
12:00 9,951.37 9,951.37 9,951.02 9,951.02 2.2K
12:01 9,951.02 9,951.02 9,950.28 9,950.28 1.5K
12:02 9,949.85 9,949.96 9,949.78 9,949.96 1.6K
12:03 9,949.75 9,949.75 9,949.57 9,949.64 1.5K
12:04 9,949.74 9,949.82 9,949.33 9,949.82 5.0K
12:05 9,949.82 9,949.82 9,948.86 9,948.86 9.3K
12:06 9,948.74 9,948.74 9,948.64 9,948.64 4.8K
12:07 9,945.95 9,946.41 9,945.95 9,946.41 3.9K
12:08 9,946.72 9,946.92 9,946.72 9,946.92 3.0K
12:09 9,948.18 9,948.18 9,948.18 9,948.18 4.1K
12:10 9,947.92 9,948.83 9,947.92 9,948.11 9.9K
12:11 9,948.11 9,949.50 9,948.11 9,949.50 4.1K
12:12 9,949.50 9,951.06 9,949.48 9,951.06 3.0K
12:13 9,951.06 9,951.36 9,951.06 9,951.36 3.2K
12:14 9,952.05 9,955.32 9,952.05 9,955.32 11.2K
12:15 9,955.32 9,958.56 9,955.32 9,958.56 13.2K
12:16 9,958.56 9,958.91 9,958.56 9,958.57 1.8K
12:17 9,958.49 9,958.89 9,958.49 9,958.89 10.7K
12:18 9,958.57 9,958.57 9,957.10 9,957.43 7.1K
12:19 9,957.22 9,957.22 9,957.00 9,957.00 0.8K
12:20 9,957.00 9,958.04 9,956.70 9,957.07 10.4K
12:21 9,957.07 9,957.07 9,956.82 9,957.04 1.0K
12:22 9,957.20 9,957.73 9,957.20 9,957.73 2.7K
12:23 9,957.73 9,957.73 9,956.26 9,956.26 3.4K
12:24 9,956.41 9,958.73 9,955.97 9,958.73 3.1K
12:25 9,958.56 9,958.56 9,957.85 9,957.85 2.5K
12:26 9,954.71 9,954.71 9,953.16 9,953.19 10.1K
12:27 9,953.53 9,953.53 9,952.36 9,952.36 3.7K
12:28 9,952.36 9,953.62 9,952.36 9,953.43 7.3K
12:29 9,953.59 9,953.94 9,952.89 9,952.89 3.2K
12:30 9,953.23 9,954.38 9,953.23 9,954.38 4.5K
12:31 9,954.21 9,954.64 9,954.21 9,954.35 2.2K
12:32 9,954.61 9,955.16 9,954.27 9,955.16 13.1K
12:33 9,954.68 9,954.74 9,954.68 9,954.74 5.0K
12:34 9,954.74 9,956.12 9,954.74 9,956.02 14.3K
12:35 9,954.62 9,955.02 9,953.05 9,953.34 6.5K
12:36 9,953.34 9,953.34 9,952.99 9,953.19 0.8K
12:37 9,953.19 9,953.42 9,952.87 9,953.42 4.1K
12:38 9,953.37 9,953.37 9,952.86 9,952.86 3.0K
12:39 9,953.07 9,953.47 9,953.07 9,953.29 2.8K
12:40 9,953.29 9,953.48 9,952.83 9,953.48 5.6K
12:41 9,952.61 9,953.00 9,952.61 9,953.00 1.2K
12:42 9,952.69 9,953.60 9,952.69 9,953.60 2.4K
12:43 9,953.42 9,953.42 9,953.26 9,953.26 0.4K
12:44 9,953.39 9,955.31 9,953.39 9,955.31 2.2K
12:45 9,954.88 9,955.17 9,954.88 9,955.17 3.3K
12:46 9,955.17 9,956.15 9,955.17 9,956.11 4.2K
12:47 9,956.11 9,956.19 9,955.85 9,956.19 2.7K
12:48 9,956.19 9,959.23 9,956.19 9,959.23 12.0K
12:49 9,959.23 9,959.72 9,959.08 9,959.72 2.5K
12:50 9,958.90 9,958.90 9,958.90 9,958.90 4.4K
12:51 9,958.90 9,959.70 9,958.90 9,959.70 6.9K
12:52 9,959.70 9,959.70 9,959.35 9,959.35 4.7K
12:53 9,959.35 9,959.35 9,958.89 9,959.05 9.5K
12:54 9,959.57 9,959.57 9,959.57 9,959.57 4.0K
12:55 9,960.45 9,960.45 9,959.71 9,960.11 6.7K
12:56 9,960.11 9,960.21 9,958.76 9,958.76 0.7K
12:57 9,958.76 9,959.01 9,958.76 9,959.01 0.7K
12:58 9,958.57 9,958.57 9,958.40 9,958.51 5.1K
12:59 9,958.51 9,958.51 9,958.07 9,958.07 1.2K
13:00 9,958.19 9,958.52 9,957.99 9,957.99 9.7K
13:01 9,957.99 9,958.24 9,957.99 9,958.08 2.5K
13:02 9,958.27 9,958.27 9,957.05 9,957.05 1.8K
13:03 9,957.14 9,957.30 9,956.91 9,957.13 4.5K
13:04 9,957.22 9,957.22 9,956.50 9,956.50 15.8K
13:05 9,956.50 9,956.62 9,956.33 9,956.56 10.2K
13:06 9,955.57 9,955.57 9,955.23 9,955.23 9.5K
13:07 9,955.23 9,955.23 9,953.17 9,953.34 4.5K
13:08 9,952.15 9,952.27 9,950.32 9,950.32 14.7K
13:09 9,950.28 9,950.28 9,949.90 9,950.21 5.9K
13:10 9,950.39 9,951.15 9,950.39 9,951.15 2.4K
13:11 9,952.20 9,952.20 9,951.81 9,951.99 5.0K
13:12 9,952.15 9,952.15 9,952.10 9,952.10 2.5K
13:13 9,952.10 9,952.10 9,952.10 9,952.10 0.2K
13:14 9,951.86 9,951.86 9,951.61 9,951.84 5.7K
13:15 9,951.42 9,952.02 9,951.42 9,951.96 3.2K
13:16 9,951.26 9,951.26 9,949.56 9,949.56 6.1K
13:17 9,949.18 9,949.53 9,949.18 9,949.53 3.7K
13:18 9,949.40 9,949.40 9,948.74 9,949.03 5.3K
13:19 9,948.36 9,948.36 9,946.90 9,946.90 7.5K
13:20 9,946.52 9,946.86 9,945.93 9,945.93 1.3K
13:21 9,945.72 9,945.72 9,943.65 9,943.65 2.8K
13:22 9,943.30 9,945.28 9,943.30 9,945.28 13.1K
13:23 9,945.78 9,945.78 9,945.56 9,945.56 5.9K
13:24 9,945.56 9,945.56 9,945.19 9,945.19 8.5K
13:25 9,947.39 9,947.76 9,947.39 9,947.62 2.4K
13:26 9,947.00 9,947.00 9,946.51 9,946.81 14.7K
13:27 9,946.43 9,946.83 9,946.43 9,946.48 3.2K
13:28 9,946.48 9,946.48 9,943.65 9,943.65 6.1K
13:29 9,943.91 9,943.91 9,943.91 9,943.91 1.6K
13:30 9,943.91 9,944.35 9,943.75 9,944.35 2.2K
13:31 9,944.35 9,944.35 9,944.07 9,944.07 0.8K
13:32 9,943.95 9,944.21 9,943.95 9,944.21 4.8K
13:33 9,944.21 9,947.24 9,944.21 9,947.24 2.6K
13:34 9,947.38 9,948.28 9,947.38 9,948.28 9.3K
13:35 9,948.06 9,950.69 9,947.89 9,950.69 7.2K
13:36 9,950.92 9,951.40 9,950.20 9,950.84 7.7K
13:37 9,951.12 9,951.13 9,950.74 9,951.13 8.7K
13:38 9,951.13 9,951.14 9,950.80 9,950.80 1.7K
13:39 9,950.69 9,950.69 9,950.23 9,950.31 5.4K
13:40 9,950.48 9,950.48 9,950.33 9,950.33 2.9K
13:41 9,951.36 9,951.81 9,951.36 9,951.81 2.7K
13:42 9,951.64 9,951.89 9,951.64 9,951.89 1.1K
13:43 9,951.94 9,952.07 9,951.69 9,952.07 7.7K
13:44 9,952.07 9,952.41 9,952.07 9,952.41 7.9K
13:45 9,952.18 9,952.71 9,952.18 9,952.54 5.1K
13:46 9,952.71 9,953.11 9,952.60 9,953.11 3.9K
13:47 9,953.68 9,954.30 9,953.68 9,954.30 6.7K
13:48 9,954.30 9,954.64 9,954.30 9,954.64 5.3K
13:49 9,954.64 9,954.78 9,954.64 9,954.78 0.7K
13:50 9,954.80 9,955.70 9,954.62 9,955.34 14.2K
13:51 9,955.34 9,955.39 9,955.34 9,955.39 3.1K
13:52 9,955.02 9,955.02 9,954.47 9,954.47 7.1K
13:53 9,954.47 9,954.47 9,952.01 9,952.22 9.8K
13:54 9,952.62 9,952.62 9,951.84 9,951.84 11.7K
13:55 9,951.84 9,952.04 9,951.36 9,951.36 2.2K
13:56 9,951.17 9,951.17 9,950.25 9,950.25 7.4K
13:57 9,950.21 9,951.85 9,950.21 9,951.85 11.0K
13:58 9,951.85 9,952.24 9,951.70 9,951.70 2.4K
13:59 9,951.85 9,951.85 9,951.62 9,951.62 8.6K
14:00 9,951.56 9,951.70 9,951.56 9,951.56 2.1K
14:01 9,951.82 9,951.82 9,951.82 9,951.82 0.6K
14:02 9,951.82 9,952.27 9,951.82 9,951.98 2.4K
14:03 9,951.42 9,951.42 9,950.30 9,950.30 8.2K
14:04 9,950.09 9,950.09 9,947.03 9,947.56 19.5K
14:05 9,947.22 9,947.60 9,947.22 9,947.57 6.5K
14:06 9,947.66 9,947.66 9,946.82 9,946.82 13.7K
14:07 9,947.23 9,947.23 9,946.89 9,947.20 3.5K
14:08 9,947.20 9,947.20 9,946.63 9,946.63 3.3K
14:09 9,945.33 9,945.71 9,945.28 9,945.28 9.9K
14:10 9,944.53 9,944.53 9,943.06 9,943.06 6.6K
14:11 9,942.81 9,942.99 9,941.98 9,941.98 2.2K
14:12 9,940.70 9,940.70 9,939.38 9,939.52 28.8K
14:13 9,940.55 9,940.75 9,940.46 9,940.75 2.2K
14:14 9,941.11 9,941.11 9,940.67 9,940.67 0.7K
14:15 9,940.50 9,940.70 9,940.50 9,940.70 2.7K
14:16 9,940.34 9,940.98 9,940.34 9,940.74 5.5K
14:17 9,940.85 9,941.45 9,940.85 9,941.45 1.6K
14:18 9,941.55 9,941.95 9,941.55 9,941.95 2.2K
14:19 9,941.84 9,942.49 9,941.84 9,942.49 2.1K
14:20 9,942.01 9,943.53 9,942.01 9,943.53 2.8K
14:21 9,943.53 9,944.22 9,943.53 9,944.22 14.3K
14:22 9,944.36 9,944.82 9,943.78 9,943.78 11.5K
14:23 9,943.22 9,944.15 9,943.22 9,944.15 4.1K
14:24 9,944.71 9,945.05 9,944.71 9,945.05 3.9K
14:25 9,944.99 9,944.99 9,944.27 9,944.63 2.4K
14:26 9,944.63 9,945.54 9,944.63 9,945.20 6.8K
14:27 9,945.15 9,945.92 9,945.15 9,945.62 2.6K
14:28 9,945.45 9,945.45 9,945.15 9,945.15 4.9K
14:29 9,945.15 9,945.33 9,945.04 9,945.04 1.1K
14:30 9,944.65 9,944.82 9,943.65 9,943.65 0.7K
14:31 9,943.93 9,943.93 9,943.41 9,943.41 3.6K
14:32 9,942.81 9,942.81 9,940.02 9,940.02 9.3K
14:33 9,940.41 9,940.49 9,939.82 9,939.82 4.0K
14:34 9,940.16 9,940.16 9,938.10 9,938.10 16.7K
14:35 9,938.16 9,938.16 9,937.54 9,937.72 1.6K
14:36 9,937.55 9,937.55 9,935.45 9,936.31 5.5K
14:37 9,936.06 9,936.12 9,935.57 9,935.57 8.9K
14:38 9,935.00 9,935.00 9,934.48 9,934.48 12.8K
14:39 9,933.61 9,933.97 9,933.61 9,933.97 1.6K
14:40 9,934.15 9,934.15 9,932.99 9,932.99 28.7K
14:41 9,932.55 9,932.55 9,932.14 9,932.14 15.8K
14:42 9,931.64 9,931.64 9,930.91 9,930.91 9.2K
14:43 9,930.65 9,930.65 9,929.88 9,929.88 5.3K
14:44 9,929.79 9,931.75 9,929.79 9,931.66 12.0K
14:45 9,931.66 9,932.14 9,931.66 9,932.14 1.6K
14:46 9,930.51 9,930.51 9,930.25 9,930.33 4.9K
14:47 9,930.84 9,930.93 9,930.84 9,930.93 1.4K
14:48 9,931.03 9,931.63 9,930.76 9,931.63 12.2K
14:49 9,931.45 9,931.78 9,931.45 9,931.78 1.2K
14:50 9,928.97 9,932.26 9,928.97 9,932.26 12.5K
14:51 9,932.38 9,933.13 9,932.38 9,933.13 5.9K
14:52 9,933.13 9,934.16 9,932.84 9,934.16 7.4K
14:53 9,934.45 9,935.42 9,934.45 9,935.42 9.1K
14:54 9,935.42 9,935.58 9,933.17 9,933.48 5.6K
14:55 9,933.87 9,933.87 9,932.98 9,932.98 3.6K
14:56 9,932.92 9,933.27 9,932.83 9,932.83 6.3K
14:57 9,932.56 9,932.88 9,932.56 9,932.88 3.0K
14:58 9,932.67 9,932.67 9,932.04 9,932.09 9.4K
14:59 9,932.70 9,935.31 9,932.70 9,935.31 7.7K
15:00 9,934.94 9,935.09 9,934.71 9,934.71 3.2K
15:01 9,935.18 9,935.95 9,935.18 9,935.95 7.5K
15:02 9,936.57 9,936.57 9,935.09 9,935.09 17.8K
15:03 9,934.47 9,934.70 9,934.34 9,934.70 3.6K
15:04 9,934.96 9,935.56 9,934.96 9,935.56 13.1K
15:05 9,934.47 9,934.50 9,934.43 9,934.43 5.0K
15:06 9,934.59 9,935.64 9,934.59 9,935.64 5.3K
15:07 9,935.41 9,935.61 9,935.18 9,935.61 7.2K
15:08 9,934.77 9,935.35 9,934.77 9,935.35 3.8K
15:09 9,936.24 9,936.24 9,935.53 9,935.70 13.8K
15:10 9,935.70 9,935.70 9,933.66 9,933.94 6.5K
15:11 9,934.34 9,934.85 9,933.63 9,933.63 5.9K
15:12 9,933.63 9,933.68 9,933.29 9,933.68 7.8K
15:13 9,933.46 9,934.15 9,933.30 9,933.96 10.5K
15:14 9,932.70 9,933.01 9,932.65 9,933.01 5.7K
15:15 9,933.01 9,933.56 9,933.01 9,933.54 3.2K
15:16 9,934.29 9,934.29 9,933.74 9,933.74 4.1K
15:17 9,933.84 9,934.74 9,933.71 9,933.71 7.7K
15:18 9,933.36 9,933.36 9,932.41 9,932.41 5.2K
15:19 9,931.94 9,932.62 9,931.94 9,932.62 2.7K
15:20 9,932.00 9,932.48 9,932.00 9,932.48 10.3K
15:21 9,932.48 9,932.86 9,932.22 9,932.86 2.1K
15:22 9,932.38 9,932.61 9,931.80 9,932.61 5.1K
15:23 9,932.72 9,935.63 9,932.72 9,935.63 7.2K
15:24 9,936.12 9,936.12 9,935.73 9,935.97 12.2K
15:25 9,936.60 9,936.60 9,936.10 9,936.10 20.2K
15:26 9,935.25 9,935.25 9,934.65 9,934.65 27.2K
15:27 9,934.18 9,937.09 9,934.18 9,937.09 14.9K
15:28 9,937.09 9,937.09 9,935.95 9,935.95 5.7K
15:29 9,935.99 9,935.99 9,934.14 9,934.14 6.0K
15:30 9,934.19 9,934.35 9,933.27 9,933.27 17.3K
15:31 9,933.27 9,933.76 9,933.27 9,933.76 3.3K
15:32 9,933.20 9,933.20 9,930.97 9,930.97 11.7K
15:33 9,930.84 9,931.78 9,930.84 9,931.78 8.6K
15:34 9,931.11 9,931.11 9,930.97 9,930.98 6.4K
15:35 9,930.91 9,932.02 9,930.91 9,932.02 5.5K
15:36 9,932.67 9,932.67 9,928.65 9,928.65 29.2K
15:37 9,928.65 9,928.65 9,928.33 9,928.56 7.1K
15:38 9,928.43 9,929.66 9,928.43 9,929.38 15.7K
15:39 9,929.21 9,929.63 9,928.68 9,929.63 8.8K
15:40 9,930.28 9,931.99 9,929.94 9,931.99 13.6K
15:41 9,933.25 9,935.34 9,933.25 9,935.34 25.3K
15:42 9,936.18 9,938.22 9,935.87 9,938.22 12.4K
15:43 9,938.40 9,938.93 9,938.10 9,938.58 8.4K
15:44 9,938.58 9,938.58 9,937.60 9,937.60 6.1K
15:45 9,937.53 9,937.68 9,937.07 9,937.68 14.5K
15:46 9,937.72 9,937.90 9,937.72 9,937.75 12.8K
15:47 9,935.66 9,935.66 9,934.81 9,935.38 67.2K
15:48 9,935.63 9,935.63 9,931.97 9,932.53 25.0K
15:49 9,931.93 9,931.93 9,930.06 9,930.06 23.0K
15:50 9,932.41 9,932.70 9,930.25 9,930.25 69.5K
15:51 9,930.25 9,930.25 9,930.16 9,930.16 9.9K
15:52 9,930.16 9,930.48 9,929.95 9,929.95 52.8K
15:53 9,929.95 9,932.50 9,929.79 9,932.19 52.7K
15:54 9,932.19 9,936.90 9,932.19 9,936.90 37.6K
15:55 9,934.53 9,934.53 9,929.66 9,929.83 75.0K
15:56 9,927.91 9,928.55 9,926.82 9,928.55 66.5K
15:57 9,928.55 9,928.55 9,926.21 9,926.21 37.5K
15:58 9,926.21 9,929.31 9,926.21 9,927.20 37.4K
15:59 9,927.40 9,928.68 9,927.40 9,928.68 95.1K
16:00 9,929.28 9,929.28 9,929.24 9,929.24 1,915.0K
16:01 9,929.24 9,929.24 9,929.24 9,929.24 13.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし