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 9,860.00 9,870.99 9,860.00 9,870.99 78.8K
09:31 9,879.64 9,889.18 9,879.29 9,889.18 9.9K
09:32 9,889.18 9,899.44 9,889.18 9,899.44 7.0K
09:33 9,899.34 9,899.34 9,895.81 9,895.81 6.4K
09:34 9,909.23 9,910.21 9,909.23 9,910.21 3.0K
09:35 9,912.23 9,912.23 9,905.92 9,905.92 14.6K
09:36 9,914.54 9,924.13 9,913.28 9,920.99 6.7K
09:37 9,920.99 9,922.05 9,919.97 9,919.97 4.1K
09:38 9,919.97 9,923.62 9,919.97 9,921.22 5.7K
09:39 9,918.46 9,918.46 9,911.61 9,911.61 14.6K
09:40 9,911.17 9,911.17 9,889.57 9,889.57 39.2K
09:41 9,892.95 9,892.95 9,886.84 9,886.84 37.2K
09:42 9,886.84 9,888.73 9,886.42 9,886.42 5.4K
09:43 9,880.66 9,883.11 9,880.66 9,883.11 8.6K
09:44 9,884.66 9,884.66 9,882.52 9,882.52 5.7K
09:45 9,882.30 9,882.30 9,874.23 9,874.23 17.6K
09:46 9,874.72 9,875.59 9,874.16 9,875.59 10.3K
09:47 9,879.90 9,880.36 9,879.90 9,879.93 3.9K
09:48 9,879.80 9,880.97 9,879.80 9,880.97 3.4K
09:49 9,882.13 9,882.25 9,881.40 9,881.40 6.9K
09:50 9,880.86 9,880.86 9,878.54 9,879.30 11.9K
09:51 9,883.65 9,891.07 9,883.65 9,891.07 13.6K
09:52 9,890.79 9,890.79 9,887.41 9,887.41 21.4K
09:53 9,887.62 9,888.52 9,887.62 9,888.49 4.7K
09:54 9,888.49 9,888.49 9,885.74 9,885.74 5.9K
09:55 9,884.88 9,885.69 9,882.95 9,883.84 7.9K
09:56 9,884.02 9,884.02 9,882.37 9,882.37 13.7K
09:57 9,882.95 9,884.63 9,882.30 9,884.63 20.2K
09:58 9,884.32 9,884.70 9,882.76 9,883.77 17.0K
09:59 9,884.23 9,888.87 9,883.65 9,888.87 5.9K
10:00 9,889.85 9,895.97 9,889.85 9,895.59 11.0K
10:01 9,896.29 9,899.34 9,896.29 9,899.34 47.5K
10:02 9,899.21 9,900.80 9,899.21 9,900.80 4.9K
10:03 9,900.95 9,900.95 9,900.35 9,900.35 5.1K
10:04 9,900.51 9,903.64 9,900.51 9,901.41 4.9K
10:05 9,902.23 9,903.56 9,902.23 9,903.24 14.3K
10:06 9,904.43 9,906.82 9,904.43 9,906.48 12.8K
10:07 9,906.91 9,908.10 9,906.91 9,908.10 3.5K
10:08 9,908.10 9,910.46 9,908.10 9,910.46 37.7K
10:09 9,910.86 9,911.52 9,910.50 9,911.52 11.3K
10:10 9,913.58 9,914.07 9,913.35 9,913.35 2.9K
10:11 9,914.93 9,915.12 9,914.86 9,914.86 13.0K
10:12 9,914.52 9,915.27 9,914.52 9,914.92 8.5K
10:13 9,914.92 9,917.65 9,914.85 9,917.65 5.5K
10:14 9,919.37 9,919.37 9,918.27 9,918.27 10.0K
10:15 9,917.12 9,917.12 9,910.33 9,910.33 8.6K
10:16 9,910.02 9,910.02 9,908.95 9,909.74 7.9K
10:17 9,909.99 9,910.64 9,909.99 9,910.46 16.2K
10:18 9,909.67 9,909.84 9,909.36 9,909.36 2.9K
10:19 9,909.68 9,910.63 9,909.68 9,910.37 18.0K
10:20 9,911.01 9,914.25 9,911.01 9,914.25 11.1K
10:21 9,914.39 9,914.72 9,914.39 9,914.49 1.5K
10:22 9,914.94 9,915.31 9,914.94 9,915.03 1.3K
10:23 9,916.19 9,916.69 9,916.18 9,916.69 6.7K
10:24 9,916.93 9,917.04 9,916.93 9,917.04 11.7K
10:25 9,917.08 9,917.08 9,916.71 9,916.79 3.3K
10:26 9,916.97 9,919.87 9,916.82 9,919.87 17.3K
10:27 9,920.36 9,920.36 9,917.62 9,918.20 8.9K
10:28 9,918.36 9,918.68 9,914.06 9,914.14 13.4K
10:29 9,914.14 9,914.14 9,911.62 9,911.62 7.3K
10:30 9,910.68 9,910.68 9,907.88 9,909.26 6.6K
10:31 9,909.67 9,912.88 9,909.35 9,912.88 7.2K
10:32 9,913.44 9,913.44 9,913.02 9,913.02 29.3K
10:33 9,912.80 9,912.90 9,912.73 9,912.73 13.4K
10:34 9,912.84 9,912.84 9,911.12 9,911.12 9.5K
10:35 9,911.12 9,914.70 9,910.74 9,914.70 5.8K
10:36 9,915.08 9,915.53 9,914.89 9,914.89 6.2K
10:37 9,914.50 9,914.50 9,911.05 9,911.05 8.1K
10:38 9,911.46 9,911.78 9,910.12 9,911.78 7.4K
10:39 9,911.40 9,911.40 9,910.57 9,910.66 7.9K
10:40 9,910.55 9,910.55 9,910.20 9,910.29 1.2K
10:41 9,911.26 9,912.18 9,910.92 9,910.92 7.4K
10:42 9,909.69 9,910.84 9,909.69 9,910.55 6.8K
10:43 9,910.73 9,910.73 9,908.46 9,908.46 6.7K
10:44 9,908.36 9,908.36 9,906.19 9,906.19 7.8K
10:45 9,905.85 9,905.85 9,904.81 9,904.98 2.6K
10:46 9,904.80 9,904.80 9,904.50 9,904.51 2.9K
10:47 9,903.05 9,903.24 9,902.61 9,903.24 12.9K
10:48 9,903.24 9,903.24 9,898.79 9,898.79 13.2K
10:49 9,898.79 9,898.87 9,898.32 9,898.32 9.8K
10:50 9,898.32 9,898.71 9,892.99 9,892.99 25.9K
10:51 9,892.24 9,892.24 9,889.67 9,889.67 13.1K
10:52 9,889.67 9,889.67 9,887.66 9,887.66 8.5K
10:53 9,887.76 9,887.76 9,885.91 9,887.25 6.9K
10:54 9,887.25 9,887.25 9,887.08 9,887.08 0.1K
10:55 9,886.73 9,886.73 9,883.32 9,883.32 24.3K
10:56 9,883.00 9,883.61 9,881.72 9,881.72 4.3K
10:57 9,881.72 9,881.72 9,881.10 9,881.44 3.6K
10:58 9,881.44 9,881.44 9,880.59 9,880.59 21.7K
10:59 9,880.76 9,882.03 9,880.76 9,882.03 4.2K
11:00 9,881.27 9,881.67 9,880.78 9,881.67 31.9K
11:01 9,881.84 9,881.84 9,879.48 9,879.48 3.7K
11:02 9,879.60 9,879.60 9,879.26 9,879.26 2.7K
11:03 9,879.35 9,880.90 9,879.35 9,880.90 2.0K
11:04 9,879.37 9,879.37 9,878.59 9,878.59 4.0K
11:05 9,878.76 9,878.76 9,877.88 9,877.88 5.7K
11:06 9,878.37 9,878.37 9,877.92 9,877.92 9.8K
11:07 9,879.31 9,879.55 9,876.14 9,876.14 18.4K
11:08 9,874.54 9,874.71 9,872.32 9,872.32 21.3K
11:09 9,872.50 9,872.96 9,872.47 9,872.47 24.1K
11:10 9,872.19 9,872.19 9,871.76 9,871.90 8.4K
11:11 9,870.37 9,870.37 9,869.83 9,869.83 5.4K
11:12 9,870.19 9,870.19 9,869.68 9,869.68 3.4K
11:13 9,869.68 9,871.17 9,869.68 9,871.14 8.9K
11:14 9,872.20 9,872.46 9,870.02 9,870.02 8.6K
11:15 9,871.18 9,871.26 9,871.01 9,871.26 7.1K
11:16 9,871.00 9,872.77 9,871.00 9,872.77 7.9K
11:17 9,873.43 9,873.43 9,871.90 9,872.06 7.6K
11:18 9,872.23 9,873.10 9,871.98 9,873.10 4.8K
11:19 9,873.09 9,882.07 9,873.09 9,882.07 6.6K
11:20 9,882.42 9,885.11 9,882.42 9,885.11 6.2K
11:21 9,885.21 9,885.54 9,885.21 9,885.33 3.1K
11:22 9,885.11 9,885.38 9,885.11 9,885.23 11.9K
11:23 9,884.20 9,884.20 9,882.98 9,883.34 10.7K
11:24 9,883.28 9,883.58 9,883.28 9,883.58 3.5K
11:25 9,884.55 9,884.55 9,884.20 9,884.23 4.6K
11:26 9,884.41 9,885.15 9,883.94 9,885.15 14.7K
11:27 9,884.88 9,885.52 9,884.88 9,885.36 2.1K
11:28 9,885.24 9,885.24 9,884.73 9,885.07 7.0K
11:29 9,884.04 9,884.04 9,874.39 9,874.39 30.0K
11:30 9,874.39 9,874.87 9,874.12 9,874.87 4.2K
11:31 9,875.23 9,875.58 9,874.62 9,875.23 3.3K
11:32 9,876.24 9,876.52 9,876.24 9,876.39 3.7K
11:33 9,876.56 9,876.56 9,876.02 9,876.02 2.8K
11:34 9,876.02 9,876.44 9,876.02 9,876.21 1.7K
11:35 9,876.31 9,877.47 9,876.31 9,877.47 2.3K
11:36 9,877.65 9,878.48 9,877.65 9,878.48 3.5K
11:37 9,878.48 9,879.08 9,878.45 9,879.08 6.2K
11:38 9,878.26 9,879.51 9,878.26 9,879.51 4.0K
11:39 9,878.85 9,878.85 9,878.33 9,878.55 8.3K
11:40 9,878.55 9,880.27 9,878.55 9,880.27 4.0K
11:41 9,880.27 9,880.63 9,879.90 9,879.96 22.9K
11:42 9,879.96 9,879.96 9,878.84 9,878.84 7.7K
11:43 9,878.44 9,878.93 9,878.44 9,878.47 6.8K
11:44 9,878.21 9,878.57 9,878.21 9,878.40 2.9K
11:45 9,877.71 9,877.75 9,875.34 9,875.34 9.7K
11:46 9,874.76 9,874.76 9,873.96 9,873.96 6.7K
11:47 9,874.53 9,874.53 9,874.10 9,874.10 2.0K
11:48 9,873.58 9,873.58 9,872.92 9,872.92 6.7K
11:49 9,873.05 9,873.05 9,872.23 9,872.23 6.8K
11:50 9,872.23 9,872.23 9,871.21 9,871.21 4.6K
11:51 9,871.39 9,871.39 9,871.22 9,871.23 2.8K
11:52 9,870.42 9,870.42 9,868.15 9,868.15 6.6K
11:53 9,866.55 9,866.71 9,866.00 9,866.00 9.2K
11:54 9,866.60 9,866.60 9,866.35 9,866.35 5.4K
11:55 9,866.55 9,866.55 9,865.12 9,865.12 22.5K
11:56 9,864.76 9,864.76 9,860.42 9,860.85 22.5K
11:57 9,860.85 9,861.72 9,860.85 9,861.72 1.0K
11:58 9,858.72 9,858.94 9,858.35 9,858.94 31.3K
11:59 9,858.78 9,858.78 9,858.75 9,858.75 1.6K
12:00 9,858.80 9,859.75 9,858.80 9,859.75 7.0K
12:01 9,859.32 9,860.31 9,859.32 9,860.31 1.7K
12:02 9,859.96 9,860.00 9,859.62 9,860.00 14.4K
12:03 9,859.83 9,860.60 9,859.83 9,860.60 1.3K
12:04 9,860.99 9,860.99 9,859.98 9,859.98 4.6K
12:05 9,859.93 9,860.02 9,859.81 9,859.81 0.8K
12:06 9,859.80 9,859.97 9,859.80 9,859.97 1.9K
12:07 9,859.70 9,859.86 9,858.80 9,858.96 3.7K
12:08 9,857.45 9,857.61 9,856.64 9,856.64 6.8K
12:09 9,857.20 9,858.37 9,857.20 9,858.37 8.0K
12:10 9,858.74 9,858.74 9,856.45 9,856.45 18.1K
12:11 9,856.51 9,856.51 9,856.43 9,856.43 3.7K
12:12 9,857.13 9,857.37 9,857.13 9,857.37 3.8K
12:13 9,857.37 9,859.99 9,857.37 9,859.99 8.6K
12:14 9,860.57 9,864.07 9,860.57 9,864.07 16.7K
12:15 9,864.89 9,867.38 9,864.89 9,866.81 15.8K
12:16 9,866.58 9,869.05 9,866.58 9,868.91 3.6K
12:17 9,869.47 9,869.98 9,869.47 9,869.98 4.1K
12:18 9,870.26 9,871.96 9,870.26 9,871.96 2.5K
12:19 9,871.96 9,872.64 9,871.96 9,872.64 3.4K
12:20 9,873.04 9,873.15 9,872.98 9,872.99 5.1K
12:21 9,872.40 9,872.73 9,872.40 9,872.73 1.6K
12:22 9,872.79 9,873.20 9,872.79 9,873.20 4.7K
12:23 9,873.20 9,874.24 9,873.20 9,874.24 3.9K
12:24 9,874.24 9,874.68 9,874.24 9,874.57 2.0K
12:25 9,874.48 9,874.63 9,874.42 9,874.63 4.2K
12:26 9,874.63 9,874.89 9,874.63 9,874.89 2.4K
12:27 9,875.86 9,876.24 9,875.86 9,876.24 3.6K
12:28 9,875.22 9,875.24 9,874.81 9,875.24 12.4K
12:29 9,875.06 9,875.75 9,875.06 9,875.75 3.0K
12:30 9,876.71 9,877.10 9,876.57 9,877.00 27.7K
12:31 9,876.83 9,876.84 9,876.83 9,876.84 0.9K
12:32 9,877.56 9,877.56 9,876.80 9,876.80 4.1K
12:33 9,877.38 9,877.74 9,876.69 9,877.74 7.4K
12:34 9,878.08 9,878.47 9,877.91 9,878.47 2.0K
12:35 9,878.62 9,878.78 9,878.62 9,878.78 1.7K
12:36 9,878.89 9,880.30 9,878.82 9,880.30 2.4K
12:37 9,880.30 9,880.44 9,880.30 9,880.44 0.4K
12:38 9,880.44 9,880.76 9,880.43 9,880.76 1.9K
12:39 9,881.66 9,881.66 9,880.94 9,880.94 4.3K
12:40 9,880.86 9,880.86 9,880.86 9,880.86 3.8K
12:41 9,880.86 9,882.74 9,880.86 9,882.61 11.2K
12:42 9,881.93 9,882.11 9,881.93 9,882.11 1.3K
12:43 9,882.11 9,883.83 9,882.11 9,883.21 1.4K
12:44 9,881.63 9,887.34 9,881.13 9,887.34 32.5K
12:45 9,887.63 9,887.83 9,887.30 9,887.83 9.0K
12:46 9,887.89 9,888.43 9,887.89 9,888.09 6.8K
12:47 9,888.09 9,888.52 9,888.09 9,888.52 2.9K
12:48 9,888.44 9,888.44 9,887.39 9,887.39 13.2K
12:49 9,887.39 9,887.39 9,886.87 9,886.87 2.4K
12:50 9,886.93 9,887.37 9,886.65 9,886.65 3.1K
12:51 9,885.14 9,885.14 9,884.05 9,884.05 1.1K
12:52 9,884.05 9,884.05 9,883.64 9,883.64 1.4K
12:53 9,883.27 9,883.27 9,881.65 9,881.65 11.5K
12:54 9,881.65 9,883.53 9,881.65 9,883.53 3.2K
12:55 9,882.38 9,882.38 9,881.44 9,881.59 11.3K
12:56 9,881.76 9,881.76 9,879.97 9,879.97 3.6K
12:57 9,879.97 9,880.36 9,879.82 9,880.36 5.0K
12:58 9,880.22 9,880.84 9,880.21 9,880.21 4.0K
12:59 9,880.04 9,880.24 9,880.04 9,880.07 5.7K
13:00 9,880.24 9,880.24 9,877.89 9,877.89 9.8K
13:01 9,878.18 9,878.61 9,878.18 9,878.36 8.9K
13:02 9,878.68 9,879.63 9,878.68 9,879.63 8.7K
13:03 9,880.17 9,880.17 9,879.95 9,879.95 1.6K
13:04 9,880.18 9,880.18 9,879.78 9,879.78 3.4K
13:05 9,879.41 9,879.41 9,878.68 9,878.69 1.3K
13:06 9,878.69 9,878.87 9,878.52 9,878.70 5.3K
13:07 9,878.70 9,878.82 9,878.48 9,878.48 3.7K
13:08 9,878.28 9,878.28 9,877.31 9,877.81 5.8K
13:09 9,877.23 9,877.28 9,877.23 9,877.28 7.2K
13:10 9,877.28 9,877.44 9,876.36 9,876.36 3.9K
13:11 9,876.36 9,876.36 9,875.95 9,875.95 1.9K
13:12 9,875.59 9,876.02 9,875.46 9,876.02 0.9K
13:13 9,876.19 9,876.19 9,875.50 9,875.86 5.7K
13:14 9,874.89 9,874.89 9,874.21 9,874.21 2.1K
13:15 9,873.82 9,874.07 9,873.82 9,874.07 11.2K
13:16 9,873.83 9,873.83 9,873.44 9,873.44 1.8K
13:17 9,873.30 9,873.99 9,873.30 9,873.56 12.7K
13:18 9,873.51 9,873.51 9,872.56 9,872.56 1.7K
13:19 9,872.75 9,872.75 9,870.45 9,870.45 18.0K
13:20 9,870.66 9,870.73 9,870.66 9,870.67 1.4K
13:21 9,870.67 9,870.67 9,869.15 9,869.15 3.4K
13:22 9,869.24 9,869.71 9,869.24 9,869.29 3.3K
13:23 9,869.55 9,869.67 9,869.50 9,869.67 2.8K
13:24 9,870.04 9,870.48 9,869.95 9,870.48 5.1K
13:25 9,869.81 9,869.81 9,868.75 9,868.75 12.2K
13:26 9,869.18 9,869.18 9,867.30 9,867.78 14.8K
13:27 9,867.43 9,867.90 9,867.43 9,867.90 2.8K
13:28 9,868.17 9,868.54 9,868.17 9,868.54 1.6K
13:29 9,868.11 9,868.11 9,867.85 9,867.85 0.8K
13:30 9,867.67 9,867.67 9,867.21 9,867.32 4.6K
13:31 9,867.15 9,867.23 9,866.48 9,866.48 2.0K
13:32 9,866.48 9,868.25 9,866.48 9,868.09 11.8K
13:33 9,868.09 9,869.32 9,868.00 9,868.07 2.8K
13:34 9,867.88 9,869.29 9,867.52 9,869.29 6.5K
13:35 9,869.29 9,869.29 9,864.14 9,864.14 9.0K
13:36 9,864.48 9,864.48 9,863.64 9,863.64 9.9K
13:37 9,863.23 9,865.10 9,863.23 9,865.10 5.3K
13:38 9,864.22 9,864.22 9,863.84 9,863.99 12.4K
13:39 9,864.09 9,865.23 9,863.49 9,864.99 2.2K
13:40 9,864.80 9,865.09 9,864.71 9,865.09 3.2K
13:41 9,865.17 9,865.57 9,865.17 9,865.57 4.9K
13:42 9,865.57 9,865.57 9,865.57 9,865.57 0.4K
13:43 9,864.85 9,865.04 9,864.70 9,865.04 4.4K
13:44 9,865.31 9,865.31 9,864.07 9,864.07 6.2K
13:45 9,863.93 9,863.93 9,863.71 9,863.71 1.4K
13:46 9,864.08 9,864.08 9,864.08 9,864.08 2.8K
13:47 9,864.08 9,864.23 9,864.08 9,864.23 1.7K
13:48 9,864.51 9,864.74 9,864.43 9,864.43 2.8K
13:49 9,864.43 9,867.80 9,864.43 9,867.41 2.1K
13:50 9,867.24 9,867.62 9,867.21 9,867.62 5.5K
13:51 9,867.41 9,867.41 9,866.96 9,866.96 1.4K
13:52 9,867.60 9,869.74 9,867.60 9,869.74 5.1K
13:53 9,869.91 9,869.91 9,869.42 9,869.42 1.0K
13:54 9,869.42 9,870.13 9,869.34 9,870.13 5.0K
13:55 9,870.23 9,870.35 9,869.74 9,870.35 4.5K
13:56 9,870.52 9,870.62 9,870.52 9,870.62 2.5K
13:57 9,869.88 9,870.56 9,869.88 9,870.56 4.9K
13:58 9,870.39 9,870.39 9,868.28 9,868.28 13.6K
13:59 9,868.31 9,870.30 9,868.31 9,870.30 16.9K
14:00 9,869.91 9,870.36 9,869.91 9,870.01 3.2K
14:01 9,869.98 9,870.20 9,869.98 9,870.20 12.9K
14:02 9,870.34 9,870.34 9,870.13 9,870.13 4.2K
14:03 9,870.22 9,870.31 9,870.22 9,870.31 3.8K
14:04 9,870.31 9,871.13 9,870.31 9,871.13 3.4K
14:05 9,870.46 9,870.71 9,870.46 9,870.71 5.0K
14:06 9,870.89 9,870.89 9,870.42 9,870.88 1.5K
14:07 9,871.09 9,871.66 9,871.01 9,871.13 6.1K
14:08 9,871.13 9,871.86 9,870.93 9,870.93 5.3K
14:09 9,871.79 9,871.79 9,871.15 9,871.15 2.6K
14:10 9,870.88 9,871.74 9,870.86 9,870.86 5.6K
14:11 9,868.81 9,868.81 9,866.78 9,866.78 4.7K
14:12 9,866.04 9,866.04 9,865.36 9,865.43 5.9K
14:13 9,865.63 9,865.86 9,864.83 9,865.00 6.9K
14:14 9,864.67 9,865.03 9,864.42 9,865.03 5.3K
14:15 9,865.03 9,866.13 9,865.03 9,866.13 0.5K
14:16 9,866.60 9,866.94 9,866.54 9,866.80 6.3K
14:17 9,865.85 9,867.26 9,865.60 9,867.26 8.0K
14:18 9,867.26 9,867.26 9,866.39 9,866.39 2.1K
14:19 9,866.75 9,867.15 9,865.68 9,865.68 7.0K
14:20 9,866.08 9,866.18 9,865.51 9,865.51 3.1K
14:21 9,865.51 9,866.08 9,864.95 9,864.95 5.6K
14:22 9,864.95 9,864.95 9,863.70 9,863.70 4.2K
14:23 9,863.66 9,863.66 9,862.83 9,863.14 3.2K
14:24 9,863.45 9,863.66 9,863.45 9,863.66 1.9K
14:25 9,863.80 9,863.80 9,863.05 9,863.31 4.0K
14:26 9,862.37 9,862.85 9,862.37 9,862.85 3.5K
14:27 9,862.55 9,862.92 9,862.55 9,862.78 0.6K
14:28 9,862.06 9,862.06 9,861.56 9,861.56 3.8K
14:29 9,861.56 9,862.19 9,860.98 9,862.19 5.6K
14:30 9,861.12 9,861.73 9,860.95 9,861.73 10.7K
14:31 9,862.00 9,862.64 9,861.70 9,862.64 10.0K
14:32 9,862.02 9,862.37 9,861.97 9,861.97 7.0K
14:33 9,861.99 9,862.40 9,861.99 9,862.40 3.8K
14:34 9,862.57 9,862.65 9,862.57 9,862.65 15.5K
14:35 9,864.11 9,864.80 9,864.00 9,864.80 4.0K
14:36 9,864.38 9,864.38 9,864.09 9,864.24 0.6K
14:37 9,862.97 9,863.08 9,862.76 9,863.08 11.6K
14:38 9,863.08 9,863.08 9,862.17 9,862.17 9.6K
14:39 9,862.26 9,862.26 9,862.01 9,862.15 7.5K
14:40 9,862.38 9,862.90 9,862.02 9,862.90 3.3K
14:41 9,863.79 9,864.00 9,863.71 9,864.00 2.5K
14:42 9,863.82 9,864.04 9,862.31 9,862.82 4.4K
14:43 9,863.29 9,863.29 9,861.87 9,861.87 3.9K
14:44 9,860.45 9,860.45 9,858.05 9,858.05 12.9K
14:45 9,857.33 9,858.30 9,857.10 9,857.10 6.7K
14:46 9,857.26 9,857.35 9,857.06 9,857.35 15.8K
14:47 9,858.27 9,860.84 9,858.27 9,860.82 6.7K
14:48 9,860.48 9,861.29 9,860.48 9,861.29 10.7K
14:49 9,861.29 9,861.75 9,861.17 9,861.17 2.1K
14:50 9,861.04 9,862.44 9,860.96 9,862.44 4.6K
14:51 9,862.69 9,863.54 9,862.69 9,863.54 12.4K
14:52 9,863.18 9,863.45 9,863.18 9,863.26 6.3K
14:53 9,865.41 9,866.03 9,865.41 9,865.76 8.3K
14:54 9,866.15 9,866.15 9,863.82 9,863.82 6.6K
14:55 9,863.56 9,863.57 9,863.21 9,863.21 3.1K
14:56 9,863.21 9,863.81 9,863.21 9,863.81 5.0K
14:57 9,864.18 9,865.45 9,864.18 9,864.74 7.2K
14:58 9,865.22 9,868.38 9,865.22 9,868.38 35.4K
14:59 9,868.67 9,868.67 9,867.77 9,867.77 3.4K
15:00 9,867.32 9,868.69 9,867.32 9,868.69 6.5K
15:01 9,868.69 9,869.29 9,868.69 9,869.21 9.2K
15:02 9,870.99 9,871.14 9,870.99 9,871.14 9.4K
15:03 9,871.99 9,873.29 9,871.99 9,873.29 6.4K
15:04 9,873.46 9,873.46 9,871.75 9,871.75 14.5K
15:05 9,871.75 9,871.87 9,871.39 9,871.87 5.9K
15:06 9,872.16 9,873.05 9,872.16 9,873.05 7.7K
15:07 9,873.37 9,873.62 9,873.30 9,873.62 6.9K
15:08 9,873.80 9,873.80 9,873.01 9,873.01 6.0K
15:09 9,872.71 9,872.71 9,871.90 9,871.90 10.5K
15:10 9,871.90 9,872.33 9,871.90 9,872.33 5.9K
15:11 9,873.65 9,873.65 9,873.44 9,873.64 8.5K
15:12 9,873.64 9,873.64 9,867.70 9,867.70 13.9K
15:13 9,867.56 9,867.56 9,865.64 9,865.64 10.6K
15:14 9,865.73 9,865.73 9,864.94 9,865.14 8.0K
15:15 9,865.15 9,866.97 9,865.15 9,866.00 15.2K
15:16 9,866.66 9,867.46 9,866.66 9,867.20 10.4K
15:17 9,866.47 9,867.53 9,866.47 9,867.14 1.8K
15:18 9,866.76 9,866.76 9,864.97 9,864.97 6.4K
15:19 9,864.97 9,864.97 9,862.95 9,862.95 5.2K
15:20 9,862.59 9,862.77 9,862.32 9,862.32 3.5K
15:21 9,860.69 9,860.69 9,859.24 9,859.24 11.7K
15:22 9,858.10 9,858.10 9,856.28 9,856.28 24.5K
15:23 9,855.49 9,855.49 9,853.37 9,853.52 6.4K
15:24 9,852.88 9,853.82 9,851.89 9,851.89 19.5K
15:25 9,851.89 9,851.89 9,850.69 9,850.69 3.9K
15:26 9,849.14 9,849.14 9,847.94 9,847.94 13.7K
15:27 9,847.76 9,847.76 9,846.24 9,846.24 19.1K
15:28 9,846.92 9,846.92 9,846.53 9,846.53 16.8K
15:29 9,845.65 9,845.65 9,842.41 9,842.41 31.3K
15:30 9,841.44 9,841.88 9,841.09 9,841.09 23.1K
15:31 9,838.75 9,838.75 9,838.44 9,838.68 22.4K
15:32 9,838.51 9,838.51 9,837.79 9,837.79 5.1K
15:33 9,838.01 9,838.13 9,837.61 9,837.61 10.5K
15:34 9,838.01 9,839.74 9,838.01 9,839.74 3.2K
15:35 9,839.81 9,839.81 9,836.09 9,836.09 21.1K
15:36 9,836.61 9,836.61 9,834.47 9,834.47 20.3K
15:37 9,834.18 9,834.27 9,831.58 9,831.58 11.8K
15:38 9,830.94 9,830.94 9,829.33 9,829.33 7.5K
15:39 9,828.74 9,830.56 9,828.74 9,830.04 7.4K
15:40 9,829.38 9,829.38 9,828.56 9,829.18 9.5K
15:41 9,831.33 9,833.01 9,831.33 9,831.93 20.7K
15:42 9,829.57 9,829.57 9,827.45 9,827.45 42.2K
15:43 9,826.32 9,826.92 9,826.22 9,826.22 7.8K
15:44 9,825.98 9,827.06 9,825.98 9,826.80 7.3K
15:45 9,825.52 9,828.35 9,824.48 9,828.35 16.6K
15:46 9,828.71 9,828.71 9,827.83 9,827.89 16.6K
15:47 9,827.09 9,827.09 9,825.10 9,825.10 20.4K
15:48 9,824.97 9,824.97 9,823.94 9,823.94 15.6K
15:49 9,823.52 9,823.52 9,821.42 9,821.42 58.1K
15:50 9,821.46 9,822.61 9,821.46 9,822.03 52.3K
15:51 9,822.14 9,823.71 9,821.74 9,823.71 33.0K
15:52 9,824.68 9,827.69 9,824.68 9,827.69 39.5K
15:53 9,828.72 9,829.77 9,828.72 9,829.77 25.0K
15:54 9,829.33 9,830.43 9,828.73 9,830.43 30.7K
15:55 9,830.11 9,831.16 9,829.06 9,829.08 53.8K
15:56 9,826.49 9,827.59 9,826.49 9,827.37 48.3K
15:57 9,825.80 9,828.17 9,825.80 9,828.17 23.5K
15:58 9,827.67 9,827.88 9,827.25 9,827.60 25.2K
15:59 9,827.94 9,830.19 9,827.57 9,830.19 56.8K
16:00 9,828.14 9,828.14 9,827.19 9,827.19 653.5K
16:01 9,827.19 9,827.19 9,827.19 9,827.19 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