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 9,843.28 9,848.26 9,843.28 9,848.26 48.2K
09:31 9,848.26 9,850.21 9,843.18 9,843.18 13.3K
09:32 9,843.02 9,844.86 9,842.60 9,844.86 2.7K
09:33 9,844.86 9,848.22 9,844.76 9,848.22 18.7K
09:34 9,848.22 9,848.39 9,848.22 9,848.39 0.9K
09:35 9,848.81 9,849.46 9,848.42 9,849.46 11.2K
09:36 9,843.80 9,844.17 9,843.80 9,844.17 8.1K
09:37 9,844.00 9,844.00 9,840.69 9,840.69 3.8K
09:38 9,841.03 9,841.33 9,840.54 9,841.33 5.0K
09:39 9,841.29 9,841.29 9,837.62 9,837.62 6.8K
09:40 9,837.62 9,837.62 9,824.48 9,824.48 42.3K
09:41 9,823.52 9,826.13 9,823.52 9,825.52 7.8K
09:42 9,829.57 9,832.02 9,829.57 9,832.02 6.1K
09:43 9,832.04 9,834.30 9,832.04 9,834.30 3.6K
09:44 9,834.30 9,835.54 9,833.53 9,835.54 5.3K
09:45 9,836.39 9,839.24 9,836.39 9,838.99 21.4K
09:46 9,837.64 9,838.19 9,837.64 9,838.00 13.3K
09:47 9,838.36 9,838.95 9,838.08 9,838.95 4.9K
09:48 9,840.38 9,842.44 9,836.92 9,842.44 42.4K
09:49 9,842.64 9,842.64 9,839.04 9,841.00 12.1K
09:50 9,841.36 9,841.48 9,838.05 9,838.82 9.6K
09:51 9,837.35 9,837.35 9,836.06 9,836.06 6.1K
09:52 9,836.00 9,836.82 9,836.00 9,836.82 10.4K
09:53 9,836.82 9,840.16 9,836.82 9,840.16 11.5K
09:54 9,840.16 9,840.18 9,840.16 9,840.18 0.9K
09:55 9,840.82 9,841.47 9,840.41 9,840.41 3.4K
09:56 9,835.50 9,836.05 9,835.50 9,836.05 7.7K
09:57 9,836.05 9,836.05 9,835.65 9,835.65 23.8K
09:58 9,834.82 9,835.28 9,834.82 9,835.28 3.0K
09:59 9,835.28 9,836.08 9,835.28 9,836.08 3.5K
10:00 9,836.42 9,836.42 9,835.77 9,835.77 6.3K
10:01 9,835.92 9,837.41 9,835.89 9,837.41 10.9K
10:02 9,837.27 9,837.70 9,837.13 9,837.13 11.9K
10:03 9,836.34 9,836.76 9,836.34 9,836.76 5.3K
10:04 9,836.13 9,836.64 9,836.13 9,836.28 6.0K
10:05 9,833.38 9,833.38 9,832.02 9,832.02 10.3K
10:06 9,832.75 9,832.75 9,832.08 9,832.09 11.1K
10:07 9,832.09 9,832.94 9,832.09 9,832.94 6.7K
10:08 9,833.10 9,835.02 9,832.30 9,835.02 14.1K
10:09 9,834.70 9,837.04 9,834.70 9,836.61 5.6K
10:10 9,837.20 9,839.66 9,837.20 9,839.66 11.4K
10:11 9,838.92 9,838.92 9,838.08 9,838.45 2.8K
10:12 9,838.45 9,838.45 9,837.79 9,837.79 9.8K
10:13 9,837.79 9,837.79 9,836.54 9,837.42 17.5K
10:14 9,837.59 9,840.40 9,837.59 9,840.40 9.3K
10:15 9,840.22 9,840.22 9,836.25 9,836.25 20.3K
10:16 9,836.25 9,836.25 9,836.09 9,836.09 0.9K
10:17 9,836.09 9,838.15 9,836.09 9,838.15 34.9K
10:18 9,837.79 9,837.79 9,835.74 9,837.51 16.0K
10:19 9,837.14 9,838.05 9,835.45 9,838.05 16.2K
10:20 9,838.13 9,841.62 9,838.13 9,841.11 18.2K
10:21 9,840.11 9,840.69 9,840.11 9,840.69 7.2K
10:22 9,842.45 9,843.76 9,842.45 9,843.76 16.8K
10:23 9,843.42 9,846.47 9,843.42 9,846.47 14.6K
10:24 9,846.62 9,848.35 9,846.25 9,848.35 26.9K
10:25 9,848.93 9,858.21 9,848.93 9,858.21 94.6K
10:26 9,858.40 9,859.20 9,857.56 9,859.20 29.9K
10:27 9,860.75 9,861.34 9,859.28 9,859.28 5.7K
10:28 9,859.48 9,859.48 9,857.06 9,857.23 85.3K
10:29 9,856.98 9,856.98 9,855.34 9,855.34 8.7K
10:30 9,855.02 9,855.40 9,854.55 9,854.55 4.7K
10:31 9,854.93 9,854.93 9,854.08 9,854.39 7.5K
10:32 9,854.22 9,855.54 9,854.22 9,855.54 13.7K
10:33 9,855.54 9,858.99 9,855.54 9,858.27 4.6K
10:34 9,858.19 9,858.38 9,857.39 9,857.39 8.8K
10:35 9,855.95 9,855.95 9,855.23 9,855.23 4.0K
10:36 9,853.79 9,853.98 9,849.78 9,849.78 14.3K
10:37 9,848.84 9,850.51 9,848.84 9,850.51 7.5K
10:38 9,850.51 9,852.23 9,850.51 9,852.23 4.3K
10:39 9,851.89 9,851.89 9,850.28 9,850.28 21.3K
10:40 9,850.50 9,851.90 9,850.50 9,851.90 12.4K
10:41 9,851.99 9,851.99 9,849.85 9,850.95 3.6K
10:42 9,851.73 9,852.71 9,851.73 9,852.71 3.7K
10:43 9,853.23 9,853.38 9,852.87 9,852.87 36.4K
10:44 9,853.82 9,857.32 9,853.82 9,857.32 4.5K
10:45 9,857.32 9,857.32 9,856.34 9,856.34 8.6K
10:46 9,856.17 9,857.26 9,856.17 9,856.86 8.5K
10:47 9,856.45 9,856.45 9,855.62 9,856.45 6.5K
10:48 9,856.45 9,856.90 9,856.45 9,856.90 1.2K
10:49 9,856.90 9,856.90 9,855.75 9,855.75 6.7K
10:50 9,855.75 9,855.75 9,852.76 9,852.76 4.0K
10:51 9,853.15 9,853.15 9,850.97 9,850.97 3.3K
10:52 9,849.61 9,849.61 9,849.21 9,849.21 15.5K
10:53 9,849.21 9,850.28 9,849.21 9,850.28 8.7K
10:54 9,849.46 9,849.46 9,849.32 9,849.42 2.7K
10:55 9,849.59 9,850.49 9,849.59 9,850.49 9.7K
10:56 9,849.53 9,849.53 9,848.19 9,848.38 1.9K
10:57 9,848.04 9,849.78 9,848.04 9,849.78 4.2K
10:58 9,850.51 9,850.51 9,847.68 9,848.04 7.4K
10:59 9,848.25 9,848.46 9,847.23 9,847.23 4.3K
11:00 9,847.06 9,847.06 9,843.20 9,843.20 14.1K
11:01 9,843.05 9,843.05 9,840.68 9,841.53 20.9K
11:02 9,841.53 9,842.31 9,841.53 9,842.31 2.1K
11:03 9,842.31 9,842.31 9,840.91 9,840.91 3.6K
11:04 9,841.11 9,841.11 9,839.80 9,839.80 5.1K
11:05 9,839.80 9,839.80 9,839.09 9,839.09 7.1K
11:06 9,839.09 9,839.09 9,838.28 9,838.28 1.0K
11:07 9,838.28 9,839.07 9,836.89 9,836.89 1.2K
11:08 9,837.52 9,837.52 9,835.03 9,835.03 11.4K
11:09 9,835.59 9,835.73 9,835.59 9,835.73 2.8K
11:10 9,835.73 9,835.73 9,831.41 9,831.41 17.7K
11:11 9,831.41 9,831.53 9,831.36 9,831.36 1.5K
11:12 9,831.36 9,832.16 9,831.36 9,832.16 4.2K
11:13 9,833.44 9,833.44 9,831.21 9,831.21 4.2K
11:14 9,831.21 9,831.80 9,831.21 9,831.80 4.1K
11:15 9,830.79 9,830.79 9,829.37 9,829.37 2.7K
11:16 9,829.29 9,830.58 9,829.29 9,830.58 1.8K
11:17 9,830.58 9,830.58 9,829.44 9,829.44 0.3K
11:18 9,829.61 9,830.67 9,829.61 9,830.67 6.5K
11:19 9,830.46 9,830.46 9,827.54 9,827.54 5.9K
11:20 9,827.29 9,827.29 9,826.46 9,826.46 3.9K
11:21 9,826.46 9,826.56 9,826.46 9,826.56 3.4K
11:22 9,826.65 9,826.65 9,825.20 9,825.20 1.0K
11:23 9,825.20 9,825.20 9,823.46 9,823.46 5.1K
11:24 9,823.46 9,824.69 9,823.46 9,824.69 12.2K
11:25 9,821.91 9,821.91 9,820.16 9,820.16 36.4K
11:26 9,819.48 9,819.48 9,815.76 9,815.76 46.2K
11:27 9,815.76 9,816.42 9,812.99 9,816.22 18.1K
11:28 9,816.22 9,816.22 9,815.41 9,815.41 11.4K
11:29 9,815.41 9,816.72 9,815.41 9,816.63 15.9K
11:30 9,816.63 9,819.33 9,816.63 9,819.33 1.3K
11:31 9,819.01 9,819.01 9,818.77 9,818.77 11.7K
11:32 9,819.05 9,819.14 9,818.09 9,819.14 10.6K
11:33 9,819.14 9,819.95 9,819.14 9,819.95 3.6K
11:34 9,815.46 9,815.46 9,815.25 9,815.25 3.3K
11:35 9,814.19 9,814.19 9,813.50 9,813.50 11.0K
11:36 9,814.05 9,814.05 9,813.46 9,813.46 17.9K
11:37 9,813.46 9,813.48 9,813.46 9,813.48 3.0K
11:38 9,813.48 9,813.55 9,813.48 9,813.49 8.1K
11:39 9,813.90 9,814.49 9,813.90 9,814.49 7.8K
11:40 9,814.63 9,814.63 9,813.99 9,813.99 10.5K
11:41 9,812.70 9,813.04 9,812.70 9,812.80 7.3K
11:42 9,812.21 9,812.21 9,811.66 9,811.68 9.4K
11:43 9,811.51 9,811.81 9,810.32 9,811.81 2.7K
11:44 9,812.46 9,812.46 9,810.21 9,811.63 32.5K
11:45 9,810.67 9,810.89 9,808.39 9,808.39 36.3K
11:46 9,808.39 9,811.85 9,808.39 9,811.85 26.6K
11:47 9,811.90 9,812.72 9,811.90 9,812.72 30.5K
11:48 9,812.72 9,813.60 9,812.72 9,813.60 9.6K
11:49 9,814.51 9,814.80 9,814.51 9,814.80 8.2K
11:50 9,815.56 9,816.74 9,814.16 9,816.74 22.1K
11:51 9,816.74 9,816.74 9,815.96 9,815.96 2.1K
11:52 9,815.27 9,815.87 9,815.27 9,815.78 16.3K
11:53 9,815.78 9,816.09 9,815.78 9,815.95 1.1K
11:54 9,815.95 9,815.95 9,815.10 9,815.10 2.8K
11:55 9,813.62 9,814.22 9,813.59 9,814.22 10.1K
11:56 9,813.87 9,815.32 9,813.87 9,815.32 7.7K
11:57 9,817.64 9,819.84 9,817.64 9,819.84 15.4K
11:58 9,819.84 9,819.84 9,818.61 9,818.62 1.3K
11:59 9,818.71 9,819.54 9,818.71 9,818.95 26.3K
12:00 9,819.23 9,822.23 9,819.23 9,822.23 8.6K
12:01 9,822.17 9,822.93 9,822.17 9,822.93 9.4K
12:02 9,822.19 9,822.28 9,822.19 9,822.28 3.7K
12:03 9,822.28 9,828.06 9,821.97 9,828.06 26.3K
12:04 9,830.45 9,831.52 9,830.45 9,831.52 3.9K
12:05 9,830.99 9,830.99 9,829.05 9,829.05 5.3K
12:06 9,829.05 9,829.37 9,829.05 9,829.37 2.8K
12:07 9,829.79 9,829.79 9,829.58 9,829.67 10.1K
12:08 9,829.31 9,829.31 9,828.43 9,828.43 4.6K
12:09 9,828.93 9,829.42 9,826.94 9,826.94 3.0K
12:10 9,826.97 9,826.97 9,826.56 9,826.72 2.1K
12:11 9,824.58 9,824.58 9,824.24 9,824.41 4.3K
12:12 9,824.19 9,824.47 9,824.19 9,824.47 1.1K
12:13 9,823.16 9,823.16 9,821.87 9,821.87 19.6K
12:14 9,821.84 9,821.84 9,821.34 9,821.34 6.8K
12:15 9,821.17 9,821.91 9,821.17 9,821.91 5.1K
12:16 9,822.36 9,822.36 9,821.34 9,821.34 4.9K
12:17 9,820.52 9,820.52 9,819.48 9,820.23 10.9K
12:18 9,819.96 9,819.96 9,819.96 9,819.96 1.9K
12:19 9,820.30 9,820.30 9,819.04 9,819.75 2.6K
12:20 9,819.59 9,825.48 9,819.59 9,825.48 65.0K
12:21 9,825.86 9,827.21 9,825.86 9,827.05 28.9K
12:22 9,827.05 9,827.44 9,826.69 9,827.44 3.1K
12:23 9,827.61 9,827.61 9,827.41 9,827.41 0.2K
12:24 9,828.58 9,829.78 9,828.58 9,829.78 38.9K
12:25 9,828.82 9,829.08 9,828.61 9,829.08 9.3K
12:26 9,829.71 9,831.71 9,829.71 9,831.54 66.5K
12:27 9,831.03 9,831.77 9,831.03 9,831.77 17.4K
12:28 9,831.87 9,831.87 9,830.86 9,830.86 1.9K
12:29 9,830.65 9,832.99 9,830.27 9,832.99 4.3K
12:30 9,832.99 9,832.99 9,829.60 9,829.60 4.1K
12:31 9,830.29 9,830.29 9,829.54 9,829.54 61.5K
12:32 9,828.63 9,828.63 9,826.56 9,827.00 5.8K
12:33 9,827.39 9,828.82 9,827.32 9,828.82 45.7K
12:34 9,829.21 9,829.44 9,829.10 9,829.44 9.3K
12:35 9,829.14 9,830.05 9,828.43 9,828.43 6.5K
12:36 9,827.50 9,827.50 9,825.56 9,825.56 0.9K
12:37 9,826.38 9,827.18 9,826.38 9,826.89 3.1K
12:38 9,826.89 9,829.40 9,826.89 9,829.40 2.8K
12:39 9,829.02 9,829.02 9,827.79 9,827.96 19.9K
12:40 9,827.96 9,827.96 9,824.98 9,824.98 10.3K
12:41 9,824.15 9,824.15 9,823.71 9,823.71 17.1K
12:42 9,823.71 9,823.77 9,823.41 9,823.41 2.7K
12:43 9,822.83 9,823.22 9,822.11 9,822.11 9.7K
12:44 9,822.32 9,824.64 9,822.32 9,824.26 5.3K
12:45 9,823.92 9,823.92 9,823.07 9,823.31 2.2K
12:46 9,823.16 9,823.16 9,821.51 9,821.68 8.6K
12:47 9,821.20 9,823.40 9,821.20 9,823.40 11.4K
12:48 9,823.45 9,823.99 9,822.59 9,822.59 12.3K
12:49 9,821.74 9,821.93 9,821.57 9,821.93 10.3K
12:50 9,821.64 9,823.78 9,821.64 9,823.78 19.8K
12:51 9,823.69 9,823.69 9,823.13 9,823.24 7.3K
12:52 9,822.48 9,822.53 9,822.14 9,822.53 3.8K
12:53 9,822.15 9,822.26 9,821.96 9,821.96 9.6K
12:54 9,822.35 9,823.54 9,822.35 9,823.54 9.4K
12:55 9,823.75 9,823.75 9,818.92 9,818.92 19.7K
12:56 9,818.75 9,818.75 9,817.67 9,817.67 31.8K
12:57 9,817.67 9,817.67 9,815.40 9,815.40 2.2K
12:58 9,815.10 9,815.10 9,813.98 9,813.98 8.2K
12:59 9,813.74 9,813.74 9,813.26 9,813.26 8.4K
13:00 9,812.84 9,812.84 9,811.90 9,812.45 5.1K
13:01 9,812.45 9,813.89 9,812.45 9,813.89 21.2K
13:02 9,814.03 9,814.35 9,809.76 9,809.76 3.5K
13:03 9,808.36 9,808.67 9,808.36 9,808.67 1.3K
13:04 9,808.67 9,808.67 9,808.28 9,808.67 1.1K
13:05 9,808.52 9,808.52 9,804.65 9,804.79 9.6K
13:06 9,804.09 9,804.09 9,803.15 9,803.15 2.1K
13:07 9,803.15 9,805.00 9,803.15 9,805.00 6.4K
13:08 9,805.00 9,810.57 9,805.00 9,810.57 12.3K
13:09 9,809.92 9,810.91 9,809.92 9,810.91 4.1K
13:10 9,810.55 9,812.75 9,810.47 9,812.75 3.6K
13:11 9,812.75 9,812.76 9,812.18 9,812.18 11.7K
13:12 9,812.18 9,812.18 9,810.42 9,810.42 3.2K
13:13 9,810.84 9,810.84 9,810.58 9,810.58 2.3K
13:14 9,810.16 9,810.16 9,807.97 9,807.97 11.5K
13:15 9,807.97 9,808.95 9,807.67 9,807.67 3.3K
13:16 9,807.24 9,807.78 9,806.84 9,806.84 12.5K
13:17 9,807.13 9,807.13 9,805.20 9,805.20 4.1K
13:18 9,804.50 9,804.50 9,803.63 9,804.05 9.2K
13:19 9,804.05 9,804.45 9,802.87 9,802.87 2.0K
13:20 9,802.98 9,803.43 9,801.93 9,801.93 4.1K
13:21 9,801.93 9,803.76 9,801.93 9,803.76 3.9K
13:22 9,805.79 9,806.56 9,805.79 9,806.56 17.0K
13:23 9,806.56 9,809.07 9,806.56 9,809.07 3.8K
13:24 9,808.91 9,808.91 9,806.77 9,806.77 4.0K
13:25 9,806.38 9,806.59 9,806.10 9,806.59 4.2K
13:26 9,807.26 9,807.26 9,806.42 9,806.42 6.7K
13:27 9,806.26 9,807.19 9,805.58 9,805.58 2.7K
13:28 9,805.32 9,805.32 9,804.68 9,805.05 14.3K
13:29 9,805.35 9,805.35 9,804.93 9,804.93 19.6K
13:30 9,805.23 9,805.23 9,803.61 9,803.61 4.2K
13:31 9,802.68 9,802.68 9,802.02 9,802.02 4.9K
13:32 9,802.02 9,802.02 9,799.30 9,799.30 3.4K
13:33 9,799.30 9,800.67 9,799.30 9,800.67 2.7K
13:34 9,800.67 9,800.82 9,800.28 9,800.28 3.7K
13:35 9,796.59 9,796.59 9,796.07 9,796.58 13.9K
13:36 9,796.50 9,796.50 9,794.76 9,794.76 13.2K
13:37 9,794.59 9,795.58 9,794.59 9,795.58 3.0K
13:38 9,794.84 9,795.39 9,794.19 9,795.39 13.5K
13:39 9,795.39 9,795.39 9,792.34 9,792.46 7.9K
13:40 9,791.68 9,792.06 9,791.68 9,791.75 2.3K
13:41 9,791.75 9,792.46 9,791.75 9,791.91 8.2K
13:42 9,791.95 9,791.95 9,791.67 9,791.76 5.5K
13:43 9,791.96 9,793.31 9,791.96 9,793.31 4.2K
13:44 9,793.11 9,793.51 9,793.03 9,793.43 5.4K
13:45 9,793.43 9,794.38 9,793.43 9,794.38 3.9K
13:46 9,794.58 9,795.27 9,794.46 9,794.46 6.7K
13:47 9,794.00 9,795.47 9,794.00 9,795.09 6.4K
13:48 9,794.92 9,795.82 9,794.92 9,795.82 12.7K
13:49 9,796.17 9,796.67 9,796.17 9,796.67 5.8K
13:50 9,796.85 9,796.85 9,795.59 9,795.59 9.7K
13:51 9,796.82 9,796.85 9,796.46 9,796.46 5.3K
13:52 9,796.84 9,798.87 9,796.84 9,798.18 11.9K
13:53 9,797.27 9,798.28 9,797.27 9,797.46 28.8K
13:54 9,797.10 9,797.20 9,795.82 9,797.20 25.4K
13:55 9,797.20 9,797.20 9,796.57 9,796.72 5.8K
13:56 9,796.51 9,796.51 9,794.79 9,794.79 16.3K
13:57 9,794.98 9,794.98 9,794.60 9,794.60 3.5K
13:58 9,794.20 9,795.26 9,794.20 9,795.26 1.6K
13:59 9,795.92 9,795.92 9,794.12 9,794.12 4.8K
14:00 9,796.61 9,796.69 9,796.58 9,796.58 2.2K
14:01 9,796.58 9,796.58 9,794.96 9,794.96 11.5K
14:02 9,794.96 9,795.32 9,793.61 9,793.61 4.8K
14:03 9,793.95 9,797.92 9,793.95 9,797.92 6.7K
14:04 9,797.69 9,798.22 9,797.69 9,798.05 4.3K
14:05 9,796.86 9,796.86 9,796.63 9,796.63 3.5K
14:06 9,796.24 9,797.69 9,795.95 9,797.69 7.8K
14:07 9,797.52 9,797.52 9,795.48 9,795.48 12.1K
14:08 9,795.64 9,796.98 9,795.64 9,796.98 13.4K
14:09 9,796.98 9,796.98 9,794.88 9,794.88 5.5K
14:10 9,794.88 9,794.88 9,794.88 9,794.88 0.1K
14:11 9,794.54 9,794.64 9,794.36 9,794.36 2.6K
14:12 9,794.36 9,794.36 9,792.86 9,792.86 4.3K
14:13 9,793.22 9,795.22 9,793.22 9,795.22 5.1K
14:14 9,795.23 9,796.20 9,795.23 9,796.20 2.2K
14:15 9,796.41 9,796.65 9,795.75 9,795.75 5.1K
14:16 9,795.75 9,796.46 9,795.75 9,796.17 22.0K
14:17 9,796.40 9,797.58 9,794.90 9,794.90 27.4K
14:18 9,795.35 9,795.35 9,795.12 9,795.12 8.1K
14:19 9,794.68 9,797.36 9,794.68 9,797.36 9.9K
14:20 9,797.36 9,797.47 9,796.83 9,796.83 2.2K
14:21 9,796.79 9,797.38 9,796.04 9,796.04 16.8K
14:22 9,796.21 9,796.21 9,791.80 9,791.80 57.9K
14:23 9,791.00 9,791.17 9,789.36 9,789.36 7.8K
14:24 9,789.36 9,789.90 9,789.36 9,789.53 27.2K
14:25 9,789.53 9,790.85 9,789.14 9,790.85 20.1K
14:26 9,790.86 9,790.87 9,790.62 9,790.73 11.1K
14:27 9,791.12 9,791.63 9,791.12 9,791.46 55.2K
14:28 9,791.63 9,792.54 9,791.63 9,792.39 4.5K
14:29 9,793.30 9,793.49 9,792.85 9,792.85 4.5K
14:30 9,792.56 9,792.59 9,792.06 9,792.59 19.5K
14:31 9,792.73 9,793.23 9,792.56 9,793.04 4.4K
14:32 9,793.97 9,794.36 9,793.61 9,793.61 3.7K
14:33 9,793.20 9,795.41 9,793.20 9,795.41 10.3K
14:34 9,794.76 9,795.49 9,794.76 9,795.49 6.5K
14:35 9,795.49 9,797.60 9,795.49 9,797.60 20.7K
14:36 9,799.18 9,801.04 9,799.18 9,801.04 5.7K
14:37 9,802.57 9,802.58 9,802.37 9,802.37 3.4K
14:38 9,803.00 9,804.82 9,803.00 9,804.82 11.0K
14:39 9,804.73 9,805.71 9,804.73 9,805.71 2.1K
14:40 9,805.10 9,805.48 9,805.10 9,805.48 3.4K
14:41 9,805.12 9,805.42 9,805.12 9,805.34 4.0K
14:42 9,805.55 9,806.30 9,805.30 9,806.30 9.7K
14:43 9,807.10 9,807.10 9,806.45 9,806.72 17.3K
14:44 9,806.18 9,806.18 9,805.32 9,805.32 4.2K
14:45 9,804.06 9,804.06 9,803.04 9,803.04 2.8K
14:46 9,802.93 9,803.32 9,801.79 9,803.32 6.5K
14:47 9,805.52 9,806.12 9,805.27 9,805.27 14.8K
14:48 9,806.18 9,806.80 9,806.14 9,806.80 10.3K
14:49 9,807.01 9,807.33 9,805.32 9,805.32 9.9K
14:50 9,805.32 9,805.32 9,803.61 9,803.61 8.2K
14:51 9,803.61 9,803.61 9,801.70 9,801.70 9.2K
14:52 9,801.88 9,801.88 9,799.95 9,799.95 6.1K
14:53 9,799.95 9,800.05 9,799.50 9,799.50 1.3K
14:54 9,800.73 9,801.72 9,800.73 9,801.72 9.2K
14:55 9,801.44 9,801.44 9,796.93 9,796.93 10.6K
14:56 9,794.33 9,794.55 9,794.20 9,794.20 18.4K
14:57 9,791.39 9,791.39 9,789.03 9,789.03 44.1K
14:58 9,787.37 9,787.37 9,785.81 9,786.01 5.6K
14:59 9,786.79 9,787.46 9,786.79 9,787.46 11.7K
15:00 9,786.92 9,788.55 9,786.92 9,788.55 55.2K
15:01 9,788.83 9,791.43 9,788.15 9,791.43 23.6K
15:02 9,791.43 9,792.19 9,791.43 9,792.19 5.4K
15:03 9,791.74 9,792.83 9,791.74 9,792.83 13.7K
15:04 9,793.17 9,793.17 9,791.19 9,791.19 25.3K
15:05 9,794.12 9,795.95 9,794.12 9,795.78 82.4K
15:06 9,797.40 9,799.51 9,797.40 9,799.51 85.0K
15:07 9,802.15 9,803.12 9,802.15 9,803.12 73.9K
15:08 9,803.71 9,803.71 9,800.58 9,800.58 28.1K
15:09 9,800.58 9,800.58 9,798.24 9,798.24 14.7K
15:10 9,797.20 9,797.33 9,796.63 9,796.73 6.7K
15:11 9,796.56 9,796.56 9,793.78 9,793.78 8.0K
15:12 9,793.50 9,795.20 9,793.50 9,795.20 10.0K
15:13 9,794.75 9,794.75 9,793.23 9,793.58 7.0K
15:14 9,793.58 9,793.58 9,792.58 9,792.58 16.9K
15:15 9,792.70 9,793.39 9,792.19 9,792.19 11.1K
15:16 9,793.00 9,793.42 9,792.77 9,793.42 39.7K
15:17 9,793.42 9,795.22 9,793.42 9,795.22 8.0K
15:18 9,795.51 9,796.67 9,795.51 9,796.67 21.9K
15:19 9,796.99 9,800.34 9,796.99 9,799.58 10.1K
15:20 9,799.41 9,799.85 9,798.89 9,798.89 10.0K
15:21 9,799.06 9,799.06 9,797.82 9,798.28 11.0K
15:22 9,798.14 9,798.14 9,795.37 9,795.37 8.3K
15:23 9,794.62 9,794.62 9,793.10 9,793.18 17.4K
15:24 9,793.12 9,793.32 9,792.61 9,792.69 23.6K
15:25 9,791.40 9,791.40 9,784.72 9,784.72 27.1K
15:26 9,784.54 9,784.54 9,783.19 9,783.63 15.7K
15:27 9,782.98 9,783.06 9,782.72 9,782.80 4.7K
15:28 9,782.39 9,782.39 9,781.81 9,781.81 5.9K
15:29 9,781.80 9,781.80 9,780.44 9,781.29 11.3K
15:30 9,780.17 9,780.17 9,778.86 9,779.46 26.0K
15:31 9,779.17 9,779.17 9,778.46 9,778.46 3.9K
15:32 9,777.79 9,777.82 9,777.68 9,777.82 8.4K
15:33 9,777.77 9,780.10 9,777.77 9,780.10 13.5K
15:34 9,781.43 9,781.46 9,780.65 9,780.65 10.3K
15:35 9,780.29 9,782.10 9,780.29 9,780.47 15.3K
15:36 9,780.42 9,780.42 9,778.38 9,778.67 18.7K
15:37 9,778.50 9,779.10 9,778.11 9,778.95 12.7K
15:38 9,780.49 9,781.36 9,780.49 9,781.36 14.3K
15:39 9,779.09 9,779.38 9,778.88 9,779.23 63.1K
15:40 9,781.37 9,781.42 9,780.99 9,780.99 25.0K
15:41 9,777.81 9,777.81 9,776.95 9,776.95 50.1K
15:42 9,777.65 9,777.67 9,777.13 9,777.13 12.2K
15:43 9,779.53 9,780.02 9,778.96 9,780.02 18.5K
15:44 9,780.17 9,780.17 9,778.87 9,779.44 26.2K
15:45 9,779.43 9,779.43 9,777.68 9,778.40 29.6K
15:46 9,778.64 9,779.67 9,778.19 9,779.67 21.2K
15:47 9,779.67 9,780.59 9,778.87 9,778.87 41.0K
15:48 9,778.82 9,782.76 9,778.51 9,782.76 45.2K
15:49 9,782.49 9,782.49 9,780.60 9,780.78 19.2K
15:50 9,781.90 9,787.92 9,781.90 9,786.27 40.3K
15:51 9,786.30 9,788.31 9,785.94 9,788.31 88.4K
15:52 9,788.86 9,795.07 9,788.86 9,795.07 46.3K
15:53 9,799.13 9,799.13 9,797.77 9,798.35 100.6K
15:54 9,798.54 9,800.37 9,798.54 9,799.51 17.3K
15:55 9,799.34 9,799.34 9,793.98 9,793.98 55.4K
15:56 9,793.95 9,793.95 9,790.25 9,791.62 63.3K
15:57 9,790.63 9,792.11 9,789.29 9,789.29 34.0K
15:58 9,789.30 9,789.30 9,788.33 9,788.33 34.8K
15:59 9,788.29 9,788.29 9,786.51 9,787.12 74.2K
16:00 9,787.54 9,789.19 9,787.54 9,789.19 1,142.5K
16:01 9,789.19 9,789.19 9,789.19 9,789.19 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