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 9,929.24 9,929.24 9,921.72 9,925.82 86.2K
09:31 9,923.41 9,924.41 9,922.87 9,924.41 35.4K
09:32 9,928.50 9,929.35 9,928.13 9,929.35 16.8K
09:33 9,930.56 9,931.74 9,930.56 9,930.89 28.7K
09:34 9,931.25 9,931.25 9,929.08 9,929.08 9.2K
09:35 9,927.50 9,930.10 9,927.01 9,930.10 7.2K
09:36 9,930.69 9,932.04 9,928.33 9,928.33 33.1K
09:37 9,929.49 9,929.49 9,928.76 9,929.49 2.6K
09:38 9,919.67 9,921.95 9,919.67 9,921.95 10.1K
09:39 9,921.95 9,921.95 9,921.44 9,921.61 2.8K
09:40 9,927.09 9,927.09 9,925.77 9,925.82 10.0K
09:41 9,919.38 9,921.47 9,919.38 9,921.47 17.9K
09:42 9,921.13 9,921.21 9,920.86 9,920.86 7.8K
09:43 9,920.66 9,920.66 9,916.82 9,917.63 12.5K
09:44 9,917.63 9,917.63 9,915.28 9,915.28 23.2K
09:45 9,915.66 9,916.46 9,907.87 9,908.88 19.2K
09:46 9,909.68 9,914.24 9,909.68 9,914.24 7.0K
09:47 9,915.24 9,921.25 9,915.24 9,920.38 6.8K
09:48 9,920.19 9,920.48 9,919.65 9,919.65 15.1K
09:49 9,918.49 9,918.49 9,913.93 9,913.93 8.9K
09:50 9,913.56 9,913.90 9,912.54 9,912.54 7.5K
09:51 9,912.63 9,912.63 9,910.32 9,910.32 18.3K
09:52 9,905.51 9,906.37 9,903.30 9,903.30 12.4K
09:53 9,899.58 9,899.58 9,899.03 9,899.03 3.2K
09:54 9,899.39 9,901.68 9,899.39 9,899.91 9.9K
09:55 9,900.42 9,908.03 9,900.42 9,907.52 5.5K
09:56 9,907.34 9,907.34 9,906.92 9,907.00 2.7K
09:57 9,906.51 9,906.68 9,906.19 9,906.19 3.6K
09:58 9,906.78 9,908.53 9,906.78 9,908.53 7.9K
09:59 9,908.97 9,909.41 9,908.97 9,909.41 11.1K
10:00 9,909.70 9,911.42 9,907.37 9,907.37 7.2K
10:01 9,907.37 9,907.81 9,907.37 9,907.65 2.6K
10:02 9,907.65 9,907.65 9,902.04 9,902.04 3.0K
10:03 9,900.86 9,901.79 9,900.86 9,901.79 10.1K
10:04 9,901.09 9,901.89 9,900.85 9,901.89 4.0K
10:05 9,902.07 9,902.28 9,902.07 9,902.22 3.4K
10:06 9,902.22 9,905.30 9,902.22 9,905.30 11.0K
10:07 9,904.87 9,905.07 9,904.69 9,904.69 6.9K
10:08 9,904.69 9,905.11 9,900.42 9,900.42 2.1K
10:09 9,899.87 9,899.87 9,897.33 9,897.33 5.1K
10:10 9,897.25 9,897.25 9,895.77 9,895.77 5.6K
10:11 9,898.38 9,898.38 9,897.40 9,897.40 1.4K
10:12 9,896.56 9,896.56 9,896.36 9,896.36 4.9K
10:13 9,896.94 9,897.85 9,896.40 9,896.40 10.1K
10:14 9,895.83 9,895.83 9,894.70 9,895.27 2.6K
10:15 9,895.27 9,895.46 9,892.82 9,892.82 7.3K
10:16 9,894.16 9,896.03 9,894.16 9,896.03 20.5K
10:17 9,896.20 9,896.20 9,894.91 9,894.91 15.1K
10:18 9,894.90 9,894.90 9,894.51 9,894.65 6.8K
10:19 9,894.65 9,894.87 9,894.34 9,894.34 1.7K
10:20 9,894.34 9,894.34 9,893.85 9,893.85 2.9K
10:21 9,894.22 9,894.93 9,894.22 9,894.56 7.4K
10:22 9,894.82 9,895.78 9,894.82 9,895.78 9.7K
10:23 9,895.61 9,895.95 9,895.61 9,895.93 9.9K
10:24 9,895.80 9,895.80 9,895.28 9,895.73 3.1K
10:25 9,895.82 9,896.96 9,895.82 9,896.40 2.5K
10:26 9,894.83 9,895.52 9,891.68 9,891.68 16.0K
10:27 9,891.40 9,891.57 9,891.40 9,891.42 2.1K
10:28 9,891.57 9,893.21 9,891.57 9,893.21 20.6K
10:29 9,892.82 9,895.40 9,892.82 9,895.40 7.4K
10:30 9,895.40 9,902.28 9,895.40 9,902.28 10.8K
10:31 9,902.28 9,904.36 9,902.28 9,904.36 6.8K
10:32 9,904.33 9,904.33 9,903.39 9,903.49 5.0K
10:33 9,904.18 9,904.18 9,904.01 9,904.07 14.6K
10:34 9,904.24 9,905.15 9,903.77 9,905.15 4.8K
10:35 9,904.52 9,904.68 9,904.36 9,904.68 7.7K
10:36 9,904.81 9,905.74 9,904.81 9,905.74 11.8K
10:37 9,906.84 9,910.98 9,906.84 9,910.98 36.2K
10:38 9,919.75 9,920.39 9,919.75 9,920.39 11.0K
10:39 9,920.91 9,921.67 9,920.91 9,921.67 4.3K
10:40 9,921.50 9,921.50 9,920.12 9,920.12 13.2K
10:41 9,920.52 9,921.15 9,918.40 9,918.40 5.2K
10:42 9,916.29 9,916.29 9,912.35 9,912.35 10.5K
10:43 9,910.67 9,910.67 9,910.01 9,910.01 17.1K
10:44 9,908.47 9,912.03 9,908.47 9,911.83 11.2K
10:45 9,913.18 9,916.00 9,913.18 9,916.00 15.1K
10:46 9,916.10 9,919.49 9,916.10 9,919.49 2.1K
10:47 9,919.66 9,922.09 9,919.66 9,922.09 8.6K
10:48 9,922.09 9,923.89 9,922.09 9,923.89 3.4K
10:49 9,923.89 9,925.11 9,923.89 9,925.06 3.8K
10:50 9,924.76 9,924.76 9,923.24 9,923.24 21.6K
10:51 9,923.24 9,923.91 9,923.24 9,923.91 6.5K
10:52 9,923.91 9,923.91 9,919.05 9,919.05 1.2K
10:53 9,920.68 9,921.19 9,920.68 9,921.19 4.7K
10:54 9,921.14 9,921.60 9,921.14 9,921.60 4.8K
10:55 9,921.51 9,922.60 9,921.51 9,922.60 16.9K
10:56 9,922.94 9,923.73 9,922.94 9,923.37 14.7K
10:57 9,922.47 9,922.47 9,921.74 9,921.74 4.7K
10:58 9,922.23 9,922.74 9,922.23 9,922.74 13.5K
10:59 9,922.74 9,923.61 9,922.74 9,923.61 4.4K
11:00 9,924.65 9,925.21 9,923.23 9,923.65 5.2K
11:01 9,922.95 9,925.56 9,922.95 9,925.48 33.3K
11:02 9,925.48 9,925.76 9,924.92 9,924.92 5.3K
11:03 9,924.92 9,925.57 9,921.91 9,921.91 12.3K
11:04 9,921.91 9,922.17 9,921.91 9,922.04 5.5K
11:05 9,922.34 9,922.34 9,922.22 9,922.22 4.7K
11:06 9,921.71 9,921.71 9,921.05 9,921.66 16.5K
11:07 9,921.66 9,922.04 9,921.66 9,922.04 5.4K
11:08 9,922.04 9,924.40 9,922.04 9,924.28 3.0K
11:09 9,922.99 9,925.42 9,922.99 9,925.42 7.6K
11:10 9,924.63 9,924.99 9,924.63 9,924.99 3.3K
11:11 9,925.82 9,926.02 9,925.82 9,926.02 4.3K
11:12 9,925.86 9,926.38 9,925.86 9,926.06 4.1K
11:13 9,926.06 9,926.06 9,921.42 9,921.42 12.5K
11:14 9,921.42 9,921.96 9,921.42 9,921.96 1.8K
11:15 9,921.96 9,921.96 9,921.42 9,921.42 1.5K
11:16 9,919.46 9,919.46 9,917.75 9,917.75 6.8K
11:17 9,918.21 9,918.21 9,914.89 9,914.89 6.2K
11:18 9,914.84 9,914.84 9,914.42 9,914.58 5.5K
11:19 9,914.05 9,914.05 9,911.07 9,911.07 9.8K
11:20 9,911.14 9,911.14 9,910.97 9,910.97 2.4K
11:21 9,911.50 9,911.50 9,910.66 9,910.66 5.5K
11:22 9,912.04 9,912.65 9,912.04 9,912.65 12.1K
11:23 9,912.65 9,912.65 9,908.78 9,908.78 16.3K
11:24 9,908.97 9,909.69 9,908.97 9,909.67 5.8K
11:25 9,909.43 9,909.43 9,906.45 9,906.45 16.9K
11:26 9,906.14 9,906.52 9,903.25 9,903.25 5.1K
11:27 9,903.16 9,903.39 9,902.27 9,902.27 8.3K
11:28 9,901.88 9,901.88 9,899.20 9,899.40 20.7K
11:29 9,900.04 9,900.67 9,900.04 9,900.67 10.2K
11:30 9,899.90 9,899.90 9,898.42 9,898.42 4.5K
11:31 9,897.75 9,898.49 9,897.75 9,898.05 28.0K
11:32 9,898.41 9,898.87 9,898.27 9,898.87 6.2K
11:33 9,899.91 9,900.99 9,899.91 9,900.85 8.3K
11:34 9,900.89 9,901.92 9,900.89 9,901.92 1.9K
11:35 9,903.16 9,903.44 9,903.16 9,903.28 11.2K
11:36 9,903.41 9,903.56 9,903.41 9,903.56 5.9K
11:37 9,903.39 9,903.88 9,900.30 9,900.30 11.7K
11:38 9,900.30 9,901.37 9,900.30 9,901.37 5.2K
11:39 9,903.76 9,904.57 9,903.76 9,903.85 5.0K
11:40 9,903.96 9,906.47 9,903.96 9,906.31 2.3K
11:41 9,906.65 9,907.50 9,906.65 9,907.50 6.4K
11:42 9,907.68 9,907.76 9,906.26 9,906.26 2.2K
11:43 9,906.09 9,906.58 9,905.07 9,905.07 7.3K
11:44 9,905.07 9,906.87 9,905.07 9,906.87 4.9K
11:45 9,906.87 9,907.83 9,906.62 9,906.62 11.7K
11:46 9,906.49 9,907.81 9,906.49 9,907.81 2.5K
11:47 9,906.79 9,907.79 9,906.79 9,907.79 6.1K
11:48 9,908.51 9,908.51 9,906.28 9,906.28 1.8K
11:49 9,905.35 9,905.35 9,904.96 9,905.24 24.7K
11:50 9,905.12 9,905.48 9,904.68 9,904.68 3.7K
11:51 9,904.02 9,904.02 9,903.74 9,903.74 1.4K
11:52 9,904.38 9,908.81 9,904.38 9,908.58 12.2K
11:53 9,908.58 9,908.58 9,907.65 9,907.65 2.7K
11:54 9,907.57 9,911.97 9,907.57 9,911.67 10.7K
11:55 9,911.81 9,912.53 9,911.81 9,912.18 7.1K
11:56 9,912.18 9,913.03 9,912.18 9,913.03 3.6K
11:57 9,913.03 9,914.50 9,913.03 9,914.50 2.0K
11:58 9,915.26 9,915.26 9,914.50 9,914.50 5.1K
11:59 9,914.41 9,914.77 9,914.41 9,914.77 3.1K
12:00 9,915.08 9,915.67 9,915.08 9,915.67 7.1K
12:01 9,916.86 9,917.38 9,916.86 9,917.17 9.1K
12:02 9,917.71 9,918.09 9,917.71 9,917.99 1.6K
12:03 9,917.99 9,918.32 9,917.99 9,918.32 1.6K
12:04 9,918.65 9,918.73 9,918.65 9,918.73 0.9K
12:05 9,920.61 9,923.96 9,920.61 9,923.83 29.6K
12:06 9,923.83 9,924.96 9,923.83 9,924.96 2.1K
12:07 9,924.96 9,925.96 9,924.96 9,925.96 4.2K
12:08 9,925.96 9,925.97 9,925.96 9,925.97 2.2K
12:09 9,925.97 9,926.50 9,925.97 9,926.50 5.6K
12:10 9,926.16 9,926.16 9,925.66 9,925.66 1.8K
12:11 9,924.59 9,925.42 9,923.10 9,923.10 22.7K
12:12 9,923.10 9,923.10 9,922.50 9,922.50 9.5K
12:13 9,919.89 9,920.76 9,919.89 9,920.42 6.6K
12:14 9,920.42 9,920.42 9,918.85 9,918.85 7.5K
12:15 9,917.99 9,918.02 9,917.79 9,918.02 2.6K
12:16 9,918.02 9,918.02 9,917.30 9,917.30 2.1K
12:17 9,917.30 9,917.30 9,916.93 9,916.93 0.6K
12:18 9,916.93 9,917.44 9,916.53 9,917.44 5.6K
12:19 9,917.44 9,919.57 9,917.44 9,919.57 11.7K
12:20 9,919.57 9,919.66 9,919.40 9,919.66 1.8K
12:21 9,919.66 9,920.00 9,919.38 9,919.38 4.8K
12:22 9,919.24 9,919.24 9,918.60 9,918.60 1.9K
12:23 9,918.60 9,918.60 9,918.23 9,918.51 2.5K
12:24 9,918.51 9,918.79 9,915.25 9,917.47 6.6K
12:25 9,917.81 9,917.81 9,917.01 9,917.59 5.3K
12:26 9,917.45 9,917.45 9,916.79 9,916.79 3.6K
12:27 9,916.79 9,916.79 9,916.61 9,916.61 0.6K
12:28 9,916.19 9,916.54 9,916.19 9,916.54 2.3K
12:29 9,916.54 9,917.05 9,916.54 9,917.02 5.5K
12:30 9,917.02 9,917.02 9,915.53 9,915.53 6.4K
12:31 9,915.53 9,915.67 9,915.37 9,915.37 1.5K
12:32 9,915.37 9,915.37 9,915.31 9,915.31 3.8K
12:33 9,914.77 9,914.95 9,914.77 9,914.95 8.0K
12:34 9,914.95 9,914.95 9,910.98 9,910.98 4.0K
12:35 9,911.12 9,911.12 9,910.65 9,910.65 6.2K
12:36 9,910.65 9,910.65 9,909.59 9,910.34 36.8K
12:37 9,910.17 9,910.17 9,909.68 9,909.68 5.4K
12:38 9,909.69 9,909.84 9,909.69 9,909.84 0.9K
12:39 9,909.51 9,909.51 9,908.99 9,909.28 6.3K
12:40 9,909.09 9,909.09 9,908.24 9,908.24 10.2K
12:41 9,909.05 9,909.25 9,909.05 9,909.25 2.7K
12:42 9,909.63 9,909.79 9,909.63 9,909.79 0.8K
12:43 9,909.93 9,909.93 9,909.49 9,909.55 2.6K
12:44 9,909.59 9,909.59 9,906.61 9,906.61 8.0K
12:45 9,906.61 9,907.25 9,906.61 9,907.10 2.1K
12:46 9,907.25 9,907.75 9,905.71 9,905.71 11.0K
12:47 9,904.08 9,904.08 9,903.63 9,903.79 8.1K
12:48 9,903.79 9,904.10 9,903.74 9,903.74 3.6K
12:49 9,902.52 9,902.52 9,901.50 9,901.50 7.2K
12:50 9,901.89 9,902.32 9,901.89 9,902.32 4.0K
12:51 9,902.32 9,902.32 9,899.17 9,899.17 29.7K
12:52 9,898.82 9,900.02 9,898.67 9,900.02 20.7K
12:53 9,902.55 9,902.62 9,902.04 9,902.04 8.6K
12:54 9,902.20 9,902.20 9,900.82 9,900.82 22.7K
12:55 9,900.85 9,902.44 9,900.85 9,902.44 5.2K
12:56 9,902.44 9,902.44 9,898.10 9,898.10 9.3K
12:57 9,897.59 9,897.76 9,894.42 9,894.42 31.8K
12:58 9,894.42 9,895.75 9,894.42 9,895.75 5.9K
12:59 9,895.75 9,895.75 9,895.00 9,895.74 6.4K
13:00 9,895.12 9,898.55 9,895.12 9,898.55 22.6K
13:01 9,898.55 9,899.22 9,898.55 9,899.14 10.6K
13:02 9,899.14 9,899.14 9,898.44 9,898.44 6.7K
13:03 9,898.71 9,898.71 9,898.39 9,898.39 4.2K
13:04 9,897.71 9,897.85 9,897.19 9,897.19 7.2K
13:05 9,897.34 9,897.34 9,896.36 9,896.36 6.0K
13:06 9,896.15 9,896.76 9,896.15 9,896.76 3.3K
13:07 9,896.76 9,896.86 9,896.18 9,896.86 32.1K
13:08 9,896.86 9,896.86 9,896.04 9,896.04 8.0K
13:09 9,896.04 9,896.24 9,895.91 9,895.91 21.7K
13:10 9,896.95 9,897.03 9,896.66 9,896.86 4.2K
13:11 9,896.86 9,896.86 9,896.42 9,896.42 2.9K
13:12 9,896.32 9,896.38 9,896.00 9,896.00 2.4K
13:13 9,896.00 9,896.00 9,896.00 9,896.00 1.2K
13:14 9,894.08 9,895.28 9,894.08 9,895.28 6.4K
13:15 9,895.28 9,896.65 9,895.28 9,896.65 6.8K
13:16 9,896.65 9,897.05 9,896.45 9,897.05 6.1K
13:17 9,897.05 9,897.05 9,896.83 9,896.93 3.4K
13:18 9,896.95 9,898.16 9,896.48 9,898.16 18.6K
13:19 9,898.16 9,899.31 9,898.16 9,899.31 6.2K
13:20 9,899.01 9,899.04 9,898.98 9,899.04 2.8K
13:21 9,899.04 9,900.14 9,899.04 9,899.15 31.1K
13:22 9,899.15 9,899.53 9,899.15 9,899.38 4.5K
13:23 9,899.30 9,899.30 9,899.09 9,899.09 0.9K
13:24 9,899.23 9,899.60 9,899.23 9,899.60 3.9K
13:25 9,899.60 9,900.55 9,899.60 9,900.26 15.7K
13:26 9,900.26 9,901.67 9,900.26 9,901.67 1.1K
13:27 9,901.67 9,902.95 9,901.48 9,902.95 10.3K
13:28 9,904.68 9,905.64 9,904.68 9,905.64 7.2K
13:29 9,905.36 9,905.64 9,905.36 9,905.47 3.6K
13:30 9,905.47 9,905.74 9,905.47 9,905.74 1.5K
13:31 9,905.95 9,909.22 9,905.95 9,909.22 2.6K
13:32 9,908.76 9,908.76 9,907.73 9,907.73 3.6K
13:33 9,909.39 9,910.60 9,909.39 9,910.60 4.5K
13:34 9,910.94 9,911.03 9,909.87 9,909.87 3.7K
13:35 9,909.70 9,909.70 9,908.96 9,909.30 10.3K
13:36 9,909.30 9,909.61 9,908.94 9,908.94 11.7K
13:37 9,908.08 9,908.45 9,908.08 9,908.45 1.8K
13:38 9,908.33 9,908.33 9,905.14 9,905.14 9.6K
13:39 9,905.06 9,905.06 9,904.47 9,904.47 3.1K
13:40 9,904.36 9,904.54 9,904.27 9,904.54 6.0K
13:41 9,904.36 9,904.36 9,903.36 9,903.36 5.8K
13:42 9,903.53 9,903.53 9,902.68 9,902.68 97.6K
13:43 9,903.27 9,904.12 9,903.27 9,903.38 8.9K
13:44 9,903.38 9,903.61 9,902.86 9,903.61 12.7K
13:45 9,903.61 9,903.61 9,902.11 9,902.11 7.3K
13:46 9,901.93 9,902.15 9,901.75 9,901.75 4.5K
13:47 9,900.94 9,900.94 9,900.85 9,900.85 1.6K
13:48 9,900.57 9,900.57 9,898.64 9,899.00 2.3K
13:49 9,898.92 9,899.16 9,898.25 9,898.25 1.9K
13:50 9,896.98 9,896.98 9,896.70 9,896.70 8.1K
13:51 9,896.70 9,896.97 9,896.56 9,896.94 1.9K
13:52 9,896.94 9,896.94 9,896.46 9,896.46 6.5K
13:53 9,895.84 9,896.39 9,895.84 9,896.39 16.8K
13:54 9,896.54 9,896.69 9,895.97 9,895.97 52.6K
13:55 9,895.97 9,895.97 9,895.68 9,895.84 29.0K
13:56 9,895.84 9,895.84 9,894.34 9,894.34 3.1K
13:57 9,893.97 9,895.02 9,893.97 9,895.02 5.2K
13:58 9,895.02 9,895.02 9,894.52 9,894.52 0.4K
13:59 9,894.35 9,894.77 9,894.35 9,894.77 2.2K
14:00 9,895.12 9,895.62 9,892.03 9,892.03 6.9K
14:01 9,890.93 9,891.42 9,890.73 9,890.73 10.8K
14:02 9,890.57 9,891.12 9,890.48 9,891.12 1.7K
14:03 9,892.33 9,892.36 9,892.16 9,892.36 6.3K
14:04 9,892.51 9,893.27 9,892.51 9,893.27 6.7K
14:05 9,893.89 9,894.09 9,893.89 9,893.90 6.4K
14:06 9,894.19 9,897.48 9,894.19 9,897.48 5.5K
14:07 9,897.63 9,897.93 9,897.48 9,897.93 3.8K
14:08 9,897.93 9,898.62 9,897.72 9,898.62 4.5K
14:09 9,898.46 9,898.46 9,898.46 9,898.46 4.1K
14:10 9,898.61 9,898.78 9,898.46 9,898.48 2.3K
14:11 9,896.67 9,896.67 9,895.14 9,895.14 7.2K
14:12 9,894.17 9,894.98 9,893.90 9,894.98 8.2K
14:13 9,894.98 9,895.23 9,894.89 9,895.23 1.7K
14:14 9,894.87 9,895.22 9,894.45 9,894.45 2.9K
14:15 9,896.42 9,897.18 9,896.42 9,897.18 3.9K
14:16 9,897.66 9,897.66 9,897.13 9,897.59 7.8K
14:17 9,897.86 9,897.86 9,892.52 9,892.52 8.2K
14:18 9,892.52 9,893.15 9,892.52 9,893.13 4.0K
14:19 9,893.13 9,893.52 9,893.13 9,893.52 10.0K
14:20 9,892.95 9,893.20 9,892.95 9,893.20 12.8K
14:21 9,893.20 9,894.13 9,893.20 9,894.13 2.4K
14:22 9,894.13 9,894.13 9,893.32 9,893.32 1.8K
14:23 9,894.13 9,894.13 9,891.68 9,891.68 6.4K
14:24 9,891.68 9,893.39 9,891.68 9,892.74 9.6K
14:25 9,892.10 9,892.36 9,892.10 9,892.36 3.5K
14:26 9,893.14 9,893.14 9,890.13 9,890.30 3.6K
14:27 9,890.30 9,890.30 9,890.04 9,890.19 4.0K
14:28 9,890.02 9,890.66 9,890.02 9,890.52 4.3K
14:29 9,890.52 9,890.77 9,890.38 9,890.77 1.7K
14:30 9,888.46 9,888.46 9,885.37 9,885.37 4.3K
14:31 9,883.91 9,883.91 9,882.42 9,882.42 11.5K
14:32 9,882.45 9,882.67 9,882.21 9,882.21 6.7K
14:33 9,882.21 9,882.66 9,882.21 9,882.66 19.3K
14:34 9,884.43 9,885.47 9,884.43 9,885.47 24.4K
14:35 9,885.47 9,887.42 9,885.47 9,886.60 3.9K
14:36 9,886.51 9,886.51 9,885.09 9,885.94 5.5K
14:37 9,885.78 9,885.78 9,884.06 9,884.41 2.6K
14:38 9,884.41 9,884.74 9,884.41 9,884.74 16.4K
14:39 9,884.46 9,885.11 9,884.46 9,885.11 3.1K
14:40 9,884.91 9,884.91 9,884.59 9,884.59 3.2K
14:41 9,884.59 9,887.85 9,884.59 9,887.85 4.1K
14:42 9,887.85 9,887.85 9,887.60 9,887.70 2.6K
14:43 9,887.70 9,888.15 9,887.70 9,888.15 9.5K
14:44 9,888.15 9,888.16 9,886.67 9,886.67 8.0K
14:45 9,890.59 9,890.59 9,888.96 9,889.63 17.8K
14:46 9,890.28 9,890.42 9,889.17 9,889.17 17.9K
14:47 9,889.17 9,889.34 9,888.23 9,888.23 2.6K
14:48 9,888.23 9,888.23 9,887.14 9,887.14 1.8K
14:49 9,887.14 9,887.20 9,886.82 9,887.20 2.9K
14:50 9,887.20 9,888.18 9,887.20 9,888.18 1.0K
14:51 9,890.38 9,892.12 9,890.38 9,892.12 5.6K
14:52 9,892.42 9,893.74 9,892.42 9,893.74 4.5K
14:53 9,894.13 9,895.00 9,894.13 9,894.83 7.6K
14:54 9,895.25 9,895.67 9,894.97 9,895.67 2.0K
14:55 9,895.67 9,896.34 9,895.67 9,896.34 1.2K
14:56 9,896.20 9,896.37 9,896.20 9,896.37 1.3K
14:57 9,896.37 9,896.37 9,895.48 9,895.48 16.1K
14:58 9,895.32 9,895.98 9,895.15 9,895.98 3.1K
14:59 9,895.98 9,896.08 9,895.88 9,896.00 7.2K
15:00 9,895.47 9,897.57 9,895.47 9,897.57 12.7K
15:01 9,897.57 9,899.93 9,897.57 9,899.93 9.0K
15:02 9,900.11 9,901.62 9,900.11 9,901.62 11.6K
15:03 9,901.93 9,902.31 9,901.93 9,902.31 23.6K
15:04 9,902.67 9,903.94 9,902.63 9,903.94 6.5K
15:05 9,903.46 9,903.48 9,903.34 9,903.48 3.3K
15:06 9,903.34 9,903.58 9,903.22 9,903.22 4.2K
15:07 9,904.02 9,904.22 9,904.02 9,904.11 10.3K
15:08 9,904.62 9,905.34 9,904.62 9,905.34 5.5K
15:09 9,905.34 9,906.32 9,905.34 9,905.83 5.6K
15:10 9,905.44 9,905.44 9,903.93 9,903.93 4.5K
15:11 9,903.52 9,903.66 9,903.52 9,903.53 3.2K
15:12 9,902.98 9,902.98 9,902.50 9,902.50 5.3K
15:13 9,902.92 9,902.92 9,900.71 9,900.71 5.4K
15:14 9,905.65 9,912.34 9,905.64 9,912.34 54.0K
15:15 9,911.49 9,912.81 9,911.49 9,912.81 3.1K
15:16 9,913.88 9,913.89 9,913.45 9,913.89 7.4K
15:17 9,914.12 9,914.12 9,912.52 9,912.52 7.5K
15:18 9,913.37 9,913.37 9,912.31 9,912.31 14.6K
15:19 9,912.70 9,912.96 9,912.70 9,912.95 5.2K
15:20 9,912.85 9,912.85 9,912.24 9,912.24 4.9K
15:21 9,911.96 9,912.13 9,911.80 9,911.80 8.9K
15:22 9,912.31 9,912.31 9,910.34 9,910.66 9.7K
15:23 9,910.73 9,910.77 9,908.82 9,908.82 16.2K
15:24 9,908.07 9,908.07 9,904.81 9,907.40 8.7K
15:25 9,906.78 9,909.30 9,906.78 9,909.30 10.8K
15:26 9,909.81 9,909.81 9,907.96 9,907.96 4.1K
15:27 9,907.69 9,907.69 9,906.88 9,906.90 8.3K
15:28 9,907.24 9,907.24 9,902.47 9,902.47 17.6K
15:29 9,902.09 9,902.09 9,901.67 9,901.81 3.2K
15:30 9,902.22 9,904.96 9,902.22 9,904.74 10.1K
15:31 9,904.91 9,904.91 9,904.04 9,904.04 10.7K
15:32 9,902.69 9,903.05 9,902.35 9,902.35 8.9K
15:33 9,906.25 9,906.25 9,903.11 9,903.28 53.8K
15:34 9,903.28 9,903.50 9,902.38 9,902.38 3.0K
15:35 9,901.97 9,902.49 9,901.25 9,901.25 13.2K
15:36 9,901.42 9,901.42 9,898.12 9,898.12 11.2K
15:37 9,897.84 9,897.84 9,896.01 9,896.01 48.8K
15:38 9,896.40 9,899.10 9,896.40 9,899.10 31.5K
15:39 9,899.10 9,900.00 9,899.10 9,900.00 20.9K
15:40 9,899.50 9,899.80 9,899.01 9,899.80 22.6K
15:41 9,899.72 9,899.72 9,899.05 9,899.21 8.5K
15:42 9,899.21 9,899.69 9,898.70 9,898.70 18.3K
15:43 9,898.49 9,898.49 9,897.25 9,897.25 11.5K
15:44 9,897.62 9,900.13 9,897.62 9,900.13 17.2K
15:45 9,900.13 9,901.06 9,900.13 9,901.06 12.0K
15:46 9,901.43 9,903.70 9,901.37 9,903.70 34.0K
15:47 9,904.02 9,904.02 9,902.19 9,902.19 11.1K
15:48 9,903.47 9,904.00 9,903.47 9,903.99 27.5K
15:49 9,903.95 9,904.79 9,903.95 9,904.41 24.5K
15:50 9,903.71 9,905.91 9,903.71 9,905.91 50.0K
15:51 9,905.83 9,905.83 9,904.46 9,905.00 30.5K
15:52 9,905.00 9,905.26 9,904.25 9,904.25 27.0K
15:53 9,904.25 9,904.63 9,903.11 9,903.11 17.7K
15:54 9,901.47 9,902.23 9,901.26 9,902.23 44.8K
15:55 9,901.54 9,901.54 9,893.54 9,893.54 91.7K
15:56 9,893.54 9,896.27 9,893.54 9,896.27 78.3K
15:57 9,897.38 9,897.38 9,896.35 9,896.74 33.3K
15:58 9,896.74 9,899.66 9,896.74 9,899.66 61.4K
15:59 9,899.77 9,899.77 9,896.73 9,899.05 55.4K
16:00 9,899.71 9,899.71 9,899.71 9,899.71 800.5K
16:01 9,899.71 9,899.71 9,899.71 9,899.71 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