TotalEnergies SE (TTEF)

TTEF
🏛️ フランス →
54.25
最終更新: 2025-09-26
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
09:00 51.58 51.63 51.58 51.59 129.9K
09:01 51.63 51.68 51.63 51.67 7.8K
09:02 51.65 51.75 51.65 51.75 3.1K
09:03 51.75 51.77 51.73 51.77 4.1K
09:04 51.75 51.77 51.73 51.74 2.0K
09:05 51.77 51.77 51.75 51.76 1.3K
09:06 51.77 51.79 51.74 51.74 2.5K
09:07 51.75 51.75 51.71 51.71 0.9K
09:08 51.73 51.73 51.69 51.73 4.8K
09:09 51.75 51.75 51.73 51.73 1.9K
09:10 51.74 51.74 51.71 51.73 2.8K
09:11 51.75 51.80 51.73 51.73 2.5K
09:12 51.72 51.72 51.69 51.70 0.4K
09:13 51.68 51.68 51.64 51.65 1.6K
09:14 51.62 51.64 51.62 51.64 2.1K
09:15 51.63 51.63 51.61 51.63 5.3K
09:16 51.62 51.65 51.62 51.62 9.0K
09:17 51.60 51.63 51.59 51.59 2.8K
09:18 51.61 51.61 51.57 51.57 4.2K
09:19 51.54 51.56 51.54 51.56 6.6K
09:20 51.56 51.61 51.56 51.59 12.8K
09:21 51.59 51.60 51.55 51.56 8.9K
09:22 51.56 51.56 51.51 51.51 5.9K
09:23 51.52 51.52 51.50 51.52 20.2K
09:24 51.52 51.53 51.50 51.51 10.2K
09:25 51.51 51.53 51.50 51.53 2.1K
09:26 51.53 51.58 51.53 51.58 2.5K
09:27 51.60 51.60 51.59 51.59 1.9K
09:28 51.58 51.61 51.58 51.59 2.3K
09:29 51.58 51.59 51.58 51.59 1.2K
09:30 51.61 51.63 51.61 51.61 3.8K
09:31 51.61 51.67 51.61 51.66 1.7K
09:32 51.67 51.71 51.65 51.71 7.2K
09:33 51.71 51.72 51.70 51.72 3.8K
09:34 51.72 51.74 51.72 51.74 3.2K
09:35 51.74 51.74 51.69 51.69 4.4K
09:36 51.69 51.73 51.69 51.72 0.6K
09:37 51.73 51.75 51.72 51.75 5.6K
09:38 51.74 51.75 51.74 51.74 2.1K
09:39 51.74 51.74 51.74 51.74 0.3K
09:40 51.74 51.75 51.73 51.75 0.7K
09:41 51.74 51.75 51.74 51.75 0.1K
09:42 51.75 51.78 51.74 51.74 1.6K
09:43 51.74 51.74 51.72 51.73 1.0K
09:44 51.74 51.76 51.73 51.75 0.8K
09:45 51.73 51.74 51.73 51.74 2.1K
09:46 51.74 51.74 51.72 51.74 3.6K
09:47 51.73 51.73 51.70 51.70 3.0K
09:48 51.70 51.73 51.70 51.72 3.4K
09:49 51.72 51.77 51.72 51.77 1.7K
09:50 51.77 51.80 51.77 51.80 2.2K
09:51 51.80 51.81 51.79 51.79 5.2K
09:52 51.80 51.84 51.80 51.84 0.3K
09:53 51.82 51.82 51.81 51.82 3.7K
09:54 51.83 51.86 51.83 51.86 3.1K
09:55 51.86 51.86 51.81 51.81 4.1K
09:56 51.80 51.82 51.79 51.82 4.6K
09:57 51.82 51.86 51.82 51.86 5.1K
09:58 51.84 51.87 51.84 51.87 1.1K
09:59 51.87 51.87 51.86 51.87 0.4K
10:00 51.87 51.87 51.83 51.84 5.7K
10:01 51.84 51.90 51.84 51.89 6.7K
10:02 51.90 51.93 51.89 51.92 7.8K
10:03 51.92 51.92 51.90 51.90 5.5K
10:04 51.91 51.94 51.90 51.94 1.6K
10:05 51.95 51.99 51.95 51.98 4.5K
10:06 51.97 51.98 51.97 51.97 4.8K
10:07 51.97 51.97 51.96 51.97 3.4K
10:08 51.96 51.96 51.94 51.95 2.1K
10:09 51.94 51.94 51.93 51.93 2.7K
10:10 51.93 51.93 51.93 51.93 2.4K
10:11 51.93 51.94 51.92 51.94 1.7K
10:12 51.92 51.93 51.92 51.93 1.4K
10:13 51.93 51.95 51.93 51.95 1.3K
10:14 51.94 51.96 51.94 51.95 0.8K
10:15 51.95 51.95 51.94 51.95 3.2K
10:16 51.94 51.94 51.93 51.93 2.2K
10:17 51.95 51.95 51.93 51.94 0.9K
10:18 51.93 51.93 51.92 51.93 2.3K
10:19 51.92 51.94 51.91 51.94 5.7K
10:20 51.95 51.95 51.92 51.93 2.6K
10:21 51.93 51.97 51.91 51.97 7.8K
10:22 51.96 51.98 51.96 51.98 2.1K
10:23 51.99 52.01 51.99 52.01 4.2K
10:24 52.01 52.02 52.01 52.02 4.9K
10:25 52.02 52.03 52.02 52.03 1.3K
10:26 52.01 52.02 52.01 52.02 1.9K
10:27 52.01 52.02 52.01 52.02 2.0K
10:28 52.02 52.02 52.00 52.00 1.7K
10:29 52.00 52.00 51.99 51.99 0.3K
10:30 51.97 52.00 51.97 51.99 4.6K
10:31 51.98 51.99 51.96 51.96 0.8K
10:32 51.96 51.96 51.93 51.93 1.3K
10:33 51.93 51.93 51.91 51.91 4.5K
10:34 51.91 51.93 51.91 51.93 3.4K
10:35 51.93 51.97 51.93 51.97 1.6K
10:36 51.97 51.99 51.95 51.95 3.5K
10:37 51.99 51.99 51.99 51.99 0.7K
10:38 51.99 51.99 51.98 51.98 0.5K
10:39 51.99 52.00 51.99 52.00 0.1K
10:40 52.00 52.00 51.98 51.99 3.3K
10:41 51.99 51.99 51.97 51.98 2.6K
10:42 51.98 52.00 51.97 51.98 8.6K
10:43 51.98 51.98 51.98 51.98 4.3K
10:44 51.99 52.01 51.99 52.01 1.0K
10:45 52.01 52.01 52.01 52.01 0.1K
10:46 52.00 52.00 51.95 51.98 7.6K
10:47 51.97 51.97 51.96 51.96 2.2K
10:48 51.96 51.96 51.95 51.95 0.4K
10:49 51.95 51.95 51.94 51.94 1.7K
10:50 51.95 51.97 51.95 51.95 0.6K
10:51 51.96 51.96 51.94 51.94 2.0K
10:52 51.95 51.99 51.95 51.98 1.0K
10:53 51.98 51.98 51.96 51.96 1.1K
10:54 51.96 51.97 51.95 51.95 1.7K
10:55 51.96 51.97 51.96 51.97 0.5K
10:56 51.96 51.97 51.94 51.94 3.6K
10:57 51.93 51.93 51.91 51.92 4.9K
10:58 51.92 51.93 51.91 51.92 5.2K
10:59 51.92 51.93 51.92 51.92 0.9K
11:00 51.93 51.94 51.93 51.94 2.6K
11:01 51.94 51.94 51.92 51.93 2.9K
11:02 51.92 51.92 51.92 51.92 0.6K
11:03 51.91 51.92 51.90 51.91 3.9K
11:04 51.90 51.90 51.88 51.88 7.8K
11:05 51.88 51.89 51.88 51.89 0.3K
11:06 51.88 51.88 51.86 51.86 5.8K
11:07 51.86 51.87 51.85 51.87 2.5K
11:08 51.86 51.87 51.86 51.87 1.7K
11:09 51.88 51.88 51.85 51.85 6.3K
11:10 51.84 51.84 51.83 51.83 4.3K
11:11 51.84 51.85 51.83 51.85 3.3K
11:12 51.86 51.86 51.84 51.85 6.4K
11:13 51.85 51.85 51.84 51.84 2.2K
11:14 51.84 51.84 51.81 51.81 1.8K
11:15 51.80 51.80 51.76 51.76 5.8K
11:16 51.76 51.78 51.76 51.78 2.7K
11:17 51.78 51.78 51.76 51.76 1.8K
11:18 51.77 51.79 51.77 51.79 1.0K
11:19 51.78 51.79 51.78 51.79 0.4K
11:20 51.79 51.79 51.75 51.76 6.0K
11:21 51.77 51.78 51.77 51.77 0.0K
11:22 51.77 51.77 51.77 51.77 2.3K
11:23 51.77 51.78 51.77 51.78 1.4K
11:24 51.78 51.78 51.77 51.78 2.9K
11:25 51.78 51.78 51.77 51.77 2.7K
11:26 51.78 51.78 51.74 51.74 5.5K
11:27 51.74 51.76 51.74 51.76 5.0K
11:28 51.76 51.78 51.76 51.77 1.0K
11:29 51.78 51.78 51.78 51.78 1.3K
11:30 51.79 51.79 51.78 51.78 1.0K
11:31 51.77 51.78 51.77 51.78 2.2K
11:32 51.76 51.77 51.76 51.76 1.5K
11:33 51.77 51.78 51.77 51.78 2.8K
11:34 51.78 51.78 51.77 51.78 0.6K
11:35 51.78 51.78 51.77 51.78 2.7K
11:36 51.77 51.78 51.76 51.77 2.2K
11:37 51.77 51.78 51.77 51.77 2.9K
11:38 51.76 51.77 51.76 51.77 2.8K
11:39 51.78 51.78 51.77 51.77 0.6K
11:40 51.77 51.78 51.77 51.78 2.3K
11:41 51.77 51.77 51.76 51.76 2.1K
11:42 51.75 51.75 51.75 51.75 1.3K
11:43 51.75 51.75 51.73 51.74 4.6K
11:44 51.73 51.73 51.73 51.73 1.7K
11:45 51.73 51.74 51.73 51.74 0.0K
11:46 51.73 51.73 51.73 51.73 1.5K
11:47 51.72 51.72 51.71 51.72 4.1K
11:48 51.72 51.72 51.71 51.71 2.4K
11:49 51.70 51.71 51.70 51.71 0.1K
11:50 51.71 51.73 51.71 51.73 1.2K
11:51 51.73 51.73 51.72 51.72 2.9K
11:52 51.71 51.72 51.71 51.71 2.0K
11:53 51.71 51.71 51.69 51.69 6.2K
11:54 51.69 51.69 51.66 51.66 1.5K
11:55 51.65 51.65 51.65 51.65 1.7K
11:56 51.64 51.66 51.64 51.66 9.4K
11:57 51.67 51.68 51.66 51.67 3.6K
11:58 51.67 51.67 51.66 51.66 0.8K
11:59 51.65 51.67 51.65 51.67 8.3K
12:00 51.66 51.67 51.63 51.63 2.8K
12:01 51.64 51.64 51.64 51.64 1.0K
12:02 51.64 51.65 51.64 51.65 1.6K
12:03 51.65 51.66 51.65 51.65 1.4K
12:04 51.64 51.65 51.64 51.64 1.9K
12:05 51.64 51.65 51.64 51.64 2.3K
12:06 51.64 51.65 51.64 51.65 0.7K
12:07 51.65 51.65 51.64 51.65 1.5K
12:08 51.65 51.66 51.64 51.65 1.4K
12:09 51.65 51.65 51.64 51.65 4.1K
12:10 51.65 51.67 51.65 51.66 3.2K
12:11 51.65 51.65 51.65 51.65 0.0K
12:12 51.66 51.66 51.65 51.65 3.5K
12:13 51.65 51.65 51.65 51.65 0.2K
12:14 51.66 51.66 51.65 51.66 1.9K
12:15 51.65 51.66 51.65 51.65 0.4K
12:16 51.65 51.66 51.65 51.66 1.9K
12:17 51.66 51.66 51.65 51.65 5.0K
12:18 51.65 51.66 51.65 51.66 0.8K
12:19 51.66 51.66 51.66 51.66 1.4K
12:20 51.66 51.66 51.64 51.64 0.3K
12:21 51.65 51.65 51.64 51.64 0.7K
12:22 51.65 51.65 51.65 51.65 1.3K
12:23 51.65 51.65 51.64 51.64 2.7K
12:24 51.63 51.63 51.63 51.63 0.3K
12:25 51.64 51.65 51.64 51.65 0.2K
12:26 51.65 51.65 51.64 51.64 0.9K
12:27 51.63 51.64 51.63 51.64 1.8K
12:28 51.63 51.63 51.62 51.63 1.0K
12:29 51.64 51.64 51.61 51.63 2.6K
12:30 51.63 51.64 51.63 51.64 4.1K
12:31 51.65 51.65 51.64 51.64 1.6K
12:32 51.64 51.65 51.64 51.65 2.3K
12:33 51.64 51.64 51.64 51.64 2.7K
12:34 51.64 51.66 51.64 51.66 1.9K
12:35 51.67 51.68 51.66 51.67 2.6K
12:36 51.67 51.67 51.66 51.66 1.8K
12:37 51.67 51.67 51.64 51.66 4.0K
12:38 51.65 51.66 51.65 51.66 0.5K
12:39 51.66 51.67 51.66 51.67 0.5K
12:41 51.66 51.66 51.64 51.64 2.8K
12:42 51.64 51.64 51.63 51.63 0.9K
12:43 51.62 51.62 51.61 51.61 1.9K
12:44 51.61 51.62 51.60 51.60 3.8K
12:45 51.59 51.60 51.59 51.60 1.5K
12:46 51.59 51.59 51.57 51.57 3.6K
12:47 51.58 51.59 51.58 51.59 2.1K
12:48 51.59 51.59 51.59 51.59 0.8K
12:49 51.59 51.59 51.58 51.59 3.5K
12:50 51.58 51.59 51.58 51.58 2.4K
12:51 51.58 51.58 51.57 51.57 5.6K
12:52 51.57 51.57 51.57 51.57 4.9K
12:53 51.55 51.56 51.55 51.56 3.1K
12:54 51.56 51.56 51.56 51.56 2.0K
12:55 51.56 51.56 51.55 51.55 2.0K
12:56 51.55 51.55 51.54 51.54 8.3K
12:57 51.54 51.54 51.53 51.54 3.5K
12:58 51.54 51.55 51.54 51.55 3.8K
12:59 51.54 51.55 51.53 51.53 4.4K
13:00 51.53 51.54 51.53 51.54 3.7K
13:01 51.54 51.57 51.54 51.55 8.8K
13:02 51.56 51.56 51.54 51.55 1.9K
13:03 51.53 51.55 51.53 51.55 3.3K
13:04 51.55 51.56 51.55 51.55 0.3K
13:05 51.55 51.55 51.55 51.55 1.5K
13:06 51.55 51.55 51.55 51.55 0.6K
13:08 51.55 51.56 51.55 51.56 0.4K
13:09 51.55 51.55 51.54 51.55 0.6K
13:10 51.55 51.55 51.54 51.55 1.9K
13:11 51.55 51.55 51.54 51.54 2.3K
13:12 51.54 51.54 51.52 51.52 3.6K
13:13 51.52 51.53 51.52 51.53 4.2K
13:14 51.53 51.54 51.53 51.54 0.7K
13:15 51.52 51.52 51.52 51.52 0.0K
13:16 51.54 51.56 51.54 51.56 5.7K
13:17 51.57 51.57 51.56 51.56 4.2K
13:18 51.57 51.57 51.56 51.57 2.7K
13:19 51.56 51.58 51.56 51.58 1.7K
13:20 51.58 51.60 51.58 51.60 3.1K
13:21 51.60 51.60 51.59 51.60 0.3K
13:22 51.58 51.59 51.58 51.58 6.3K
13:23 51.59 51.59 51.59 51.59 1.8K
13:24 51.58 51.58 51.58 51.58 3.0K
13:25 51.58 51.58 51.56 51.57 2.7K
13:26 51.56 51.56 51.55 51.55 2.3K
13:27 51.56 51.58 51.56 51.58 0.2K
13:28 51.58 51.59 51.58 51.59 3.3K
13:29 51.59 51.60 51.58 51.58 1.9K
13:30 51.59 51.59 51.57 51.57 1.9K
13:31 51.57 51.58 51.56 51.57 1.1K
13:32 51.58 51.59 51.57 51.59 1.2K
13:33 51.59 51.59 51.59 51.59 0.4K
13:34 51.59 51.62 51.59 51.62 2.2K
13:35 51.60 51.61 51.60 51.61 0.8K
13:36 51.59 51.60 51.59 51.60 0.3K
13:37 51.61 51.61 51.61 51.61 0.0K
13:38 51.60 51.60 51.57 51.57 3.2K
13:39 51.57 51.57 51.56 51.57 3.3K
13:40 51.59 51.59 51.58 51.58 0.5K
13:41 51.58 51.58 51.56 51.57 2.1K
13:42 51.57 51.57 51.57 51.57 0.6K
13:43 51.58 51.58 51.56 51.56 0.4K
13:44 51.56 51.56 51.55 51.56 0.7K
13:45 51.54 51.54 51.53 51.54 2.0K
13:46 51.54 51.54 51.52 51.52 1.3K
13:47 51.52 51.52 51.51 51.51 1.4K
13:48 51.52 51.54 51.52 51.54 4.7K
13:49 51.53 51.53 51.52 51.52 0.6K
13:50 51.52 51.52 51.52 51.52 0.0K
13:51 51.52 51.52 51.49 51.49 19.0K
13:52 51.49 51.50 51.49 51.50 1.6K
13:53 51.50 51.50 51.49 51.50 4.9K
13:54 51.50 51.50 51.49 51.49 1.5K
13:55 51.49 51.49 51.48 51.48 2.9K
13:56 51.49 51.49 51.49 51.49 0.5K
13:57 51.49 51.50 51.48 51.49 2.3K
13:58 51.50 51.50 51.49 51.50 0.2K
13:59 51.50 51.50 51.49 51.49 2.5K
14:00 51.48 51.49 51.48 51.49 2.8K
14:01 51.50 51.51 51.50 51.51 2.6K
14:02 51.51 51.51 51.51 51.51 1.1K
14:03 51.51 51.51 51.51 51.51 2.3K
14:04 51.51 51.51 51.50 51.51 2.3K
14:05 51.51 51.52 51.51 51.52 0.9K
14:06 51.52 51.52 51.51 51.51 0.6K
14:07 51.51 51.53 51.51 51.53 0.9K
14:08 51.53 51.53 51.53 51.53 1.9K
14:09 51.53 51.54 51.53 51.54 1.1K
14:10 51.54 51.56 51.54 51.55 2.0K
14:11 51.56 51.56 51.55 51.55 3.9K
14:12 51.55 51.56 51.55 51.56 0.6K
14:13 51.56 51.56 51.56 51.56 1.5K
14:14 51.56 51.56 51.54 51.55 3.8K
14:15 51.57 51.57 51.57 51.57 0.2K
14:16 51.57 51.59 51.57 51.59 2.0K
14:17 51.60 51.61 51.60 51.61 0.5K
14:18 51.62 51.63 51.62 51.63 0.1K
14:19 51.63 51.63 51.63 51.63 2.2K
14:20 51.62 51.62 51.62 51.62 0.7K
14:21 51.62 51.62 51.61 51.62 0.3K
14:22 51.61 51.62 51.61 51.62 0.8K
14:23 51.62 51.62 51.61 51.62 1.8K
14:24 51.61 51.62 51.61 51.62 0.0K
14:25 51.63 51.64 51.63 51.64 0.0K
14:26 51.64 51.64 51.63 51.63 0.4K
14:27 51.63 51.63 51.63 51.63 1.0K
14:28 51.64 51.64 51.64 51.64 0.0K
14:29 51.63 51.64 51.62 51.62 0.4K
14:30 51.63 51.64 51.63 51.64 1.4K
14:31 51.65 51.65 51.65 51.65 0.2K
14:32 51.65 51.67 51.65 51.67 0.4K
14:33 51.66 51.66 51.66 51.66 0.7K
14:34 51.65 51.66 51.65 51.66 1.5K
14:35 51.66 51.66 51.64 51.65 1.2K
14:36 51.64 51.64 51.63 51.63 2.9K
14:37 51.63 51.63 51.62 51.62 2.2K
14:38 51.63 51.63 51.62 51.62 1.2K
14:39 51.62 51.63 51.62 51.63 1.1K
14:40 51.63 51.63 51.61 51.61 0.8K
14:41 51.62 51.62 51.61 51.61 2.4K
14:42 51.62 51.63 51.62 51.63 0.4K
14:43 51.63 51.64 51.63 51.64 0.4K
14:44 51.63 51.64 51.63 51.64 1.3K
14:45 51.64 51.64 51.64 51.64 0.4K
14:46 51.63 51.63 51.59 51.59 4.5K
14:47 51.60 51.60 51.58 51.59 3.1K
14:48 51.59 51.59 51.59 51.59 2.9K
14:49 51.59 51.59 51.58 51.58 4.1K
14:50 51.59 51.59 51.59 51.59 1.8K
14:51 51.58 51.58 51.56 51.56 1.5K
14:52 51.56 51.56 51.55 51.55 2.2K
14:53 51.55 51.57 51.55 51.57 0.7K
14:54 51.56 51.56 51.55 51.55 2.2K
14:55 51.56 51.56 51.56 51.56 0.0K
14:56 51.56 51.56 51.56 51.56 0.3K
14:57 51.57 51.57 51.55 51.55 2.5K
14:58 51.55 51.56 51.55 51.55 3.1K
14:59 51.55 51.56 51.55 51.55 0.7K
15:00 51.55 51.59 51.55 51.59 2.4K
15:01 51.59 51.59 51.58 51.58 2.8K
15:02 51.56 51.57 51.56 51.57 2.9K
15:03 51.57 51.57 51.57 51.57 9.0K
15:04 51.56 51.56 51.55 51.56 0.4K
15:05 51.56 51.57 51.56 51.57 1.1K
15:06 51.56 51.57 51.56 51.57 2.6K
15:07 51.58 51.59 51.58 51.58 2.2K
15:08 51.60 51.62 51.60 51.62 1.1K
15:09 51.61 51.61 51.61 51.61 0.5K
15:10 51.60 51.60 51.60 51.60 1.7K
15:11 51.61 51.61 51.60 51.60 0.0K
15:12 51.60 51.61 51.59 51.60 1.8K
15:13 51.59 51.60 51.59 51.60 2.8K
15:14 51.59 51.60 51.59 51.60 1.5K
15:15 51.59 51.62 51.59 51.62 7.1K
15:16 51.62 51.62 51.61 51.61 5.7K
15:17 51.60 51.60 51.58 51.58 2.8K
15:18 51.59 51.59 51.58 51.58 1.2K
15:19 51.57 51.58 51.56 51.56 0.4K
15:20 51.58 51.59 51.58 51.59 5.3K
15:21 51.59 51.59 51.59 51.59 2.8K
15:22 51.59 51.59 51.59 51.59 0.1K
15:23 51.59 51.60 51.59 51.59 1.8K
15:24 51.59 51.59 51.59 51.59 1.0K
15:25 51.59 51.59 51.58 51.58 1.8K
15:26 51.58 51.59 51.58 51.59 1.4K
15:27 51.58 51.58 51.58 51.58 1.0K
15:28 51.58 51.58 51.56 51.56 1.3K
15:29 51.56 51.57 51.54 51.55 3.8K
15:30 51.53 51.55 51.52 51.55 11.2K
15:31 51.54 51.55 51.49 51.49 26.9K
15:32 51.51 51.54 51.51 51.53 3.3K
15:33 51.53 51.53 51.49 51.51 3.6K
15:34 51.52 51.55 51.52 51.55 2.8K
15:35 51.56 51.62 51.56 51.62 5.1K
15:36 51.62 51.66 51.61 51.65 6.2K
15:37 51.63 51.64 51.63 51.64 3.5K
15:38 51.64 51.64 51.63 51.63 1.4K
15:39 51.63 51.63 51.62 51.62 1.9K
15:40 51.59 51.59 51.56 51.56 2.6K
15:41 51.54 51.58 51.54 51.58 3.7K
15:42 51.57 51.58 51.55 51.58 4.7K
15:43 51.58 51.59 51.57 51.57 3.2K
15:44 51.55 51.55 51.54 51.54 0.7K
15:45 51.53 51.53 51.51 51.51 3.8K
15:46 51.54 51.55 51.54 51.55 2.4K
15:47 51.55 51.55 51.55 51.55 0.7K
15:48 51.53 51.53 51.52 51.52 3.6K
15:49 51.53 51.54 51.53 51.54 1.5K
15:50 51.54 51.54 51.52 51.52 2.9K
15:51 51.51 51.54 51.51 51.53 0.7K
15:52 51.53 51.54 51.52 51.53 4.2K
15:53 51.53 51.56 51.53 51.56 1.4K
15:54 51.55 51.56 51.55 51.55 0.8K
15:55 51.55 51.58 51.55 51.58 3.2K
15:56 51.59 51.59 51.58 51.59 1.5K
15:57 51.60 51.60 51.59 51.59 0.4K
15:58 51.60 51.60 51.60 51.60 0.9K
15:59 51.60 51.62 51.60 51.62 7.0K
16:00 51.61 51.62 51.59 51.61 6.7K
16:01 51.61 51.61 51.61 51.61 1.6K
16:02 51.61 51.61 51.60 51.61 1.6K
16:03 51.62 51.63 51.60 51.60 3.5K
16:04 51.60 51.62 51.60 51.62 1.2K
16:05 51.60 51.60 51.60 51.60 0.8K
16:06 51.61 51.62 51.60 51.62 1.8K
16:07 51.62 51.63 51.62 51.63 1.0K
16:08 51.63 51.65 51.63 51.64 8.1K
16:09 51.63 51.63 51.61 51.62 5.6K
16:10 51.62 51.62 51.62 51.62 3.2K
16:11 51.64 51.65 51.61 51.61 52.5K
16:12 51.60 51.60 51.57 51.57 2.9K
16:13 51.57 51.57 51.56 51.56 2.6K
16:14 51.56 51.56 51.52 51.52 8.8K
16:15 51.52 51.55 51.52 51.54 12.3K
16:16 51.54 51.55 51.54 51.54 8.2K
16:17 51.54 51.54 51.53 51.54 7.1K
16:18 51.54 51.54 51.53 51.53 8.4K
16:19 51.53 51.53 51.51 51.52 3.3K
16:20 51.52 51.54 51.50 51.51 8.0K
16:21 51.51 51.54 51.51 51.54 7.3K
16:22 51.54 51.54 51.54 51.54 0.6K
16:23 51.54 51.54 51.52 51.53 1.5K
16:24 51.53 51.54 51.53 51.54 2.5K
16:25 51.55 51.55 51.54 51.55 1.1K
16:26 51.53 51.53 51.52 51.52 11.4K
16:27 51.52 51.53 51.52 51.53 9.0K
16:28 51.53 51.56 51.53 51.56 6.0K
16:29 51.53 51.54 51.52 51.53 13.0K
16:30 51.53 51.54 51.53 51.54 1.5K
16:31 51.55 51.57 51.55 51.57 9.9K
16:32 51.58 51.59 51.56 51.56 14.6K
16:33 51.57 51.64 51.57 51.64 58.7K
16:34 51.64 51.64 51.63 51.63 33.6K
16:35 51.64 51.64 51.64 51.64 12.6K
16:36 51.63 51.64 51.63 51.64 30.3K
16:37 51.63 51.65 51.63 51.65 6.7K
16:38 51.63 51.63 51.61 51.61 18.0K
16:39 51.61 51.62 51.61 51.61 1.7K
16:40 51.61 51.62 51.61 51.62 2.8K
16:41 51.62 51.62 51.61 51.61 2.5K
16:42 51.62 51.62 51.61 51.61 3.5K
16:43 51.62 51.62 51.61 51.61 1.8K
16:44 51.61 51.62 51.61 51.62 2.6K
16:45 51.63 51.63 51.62 51.63 2.8K
16:46 51.65 51.66 51.64 51.66 6.1K
16:47 51.65 51.68 51.65 51.67 3.0K
16:48 51.68 51.68 51.66 51.66 5.6K
16:49 51.68 51.68 51.67 51.67 0.5K
16:50 51.68 51.68 51.65 51.65 3.6K
16:51 51.64 51.64 51.63 51.64 4.9K
16:52 51.63 51.67 51.63 51.67 6.0K
16:53 51.67 51.68 51.66 51.68 4.2K
16:54 51.67 51.67 51.67 51.67 0.0K
16:55 51.68 51.68 51.67 51.67 6.1K
16:56 51.66 51.67 51.66 51.67 4.1K
16:57 51.68 51.70 51.68 51.70 0.3K
16:58 51.69 51.70 51.69 51.70 1.0K
16:59 51.69 51.70 51.69 51.69 5.7K
17:00 51.69 51.69 51.68 51.68 2.7K
17:01 51.68 51.70 51.68 51.70 0.7K
17:02 51.70 51.70 51.69 51.69 2.2K
17:03 51.69 51.71 51.69 51.70 2.9K
17:04 51.70 51.71 51.70 51.71 2.3K
17:05 51.71 51.71 51.70 51.70 1.9K
17:06 51.71 51.72 51.71 51.71 1.0K
17:07 51.71 51.73 51.71 51.73 2.7K
17:08 51.73 51.73 51.72 51.72 2.6K
17:09 51.73 51.74 51.73 51.74 9.9K
17:10 51.72 51.73 51.71 51.71 3.6K
17:11 51.72 51.72 51.71 51.72 1.1K
17:12 51.72 51.72 51.72 51.72 0.8K
17:13 51.72 51.73 51.71 51.73 3.6K
17:14 51.73 51.73 51.72 51.72 1.7K
17:15 51.72 51.73 51.71 51.73 3.4K
17:16 51.73 51.74 51.73 51.74 2.3K
17:17 51.75 51.75 51.74 51.74 2.9K
17:18 51.74 51.75 51.74 51.75 1.7K
17:19 51.75 51.77 51.75 51.76 2.2K
17:20 51.77 51.78 51.77 51.78 3.2K
17:21 51.78 51.80 51.78 51.80 2.4K
17:22 51.79 51.80 51.78 51.79 4.7K
17:23 51.79 51.79 51.78 51.78 9.5K
17:24 51.80 51.81 51.79 51.80 4.3K
17:25 51.81 51.82 51.80 51.82 2.0K
17:26 51.81 51.83 51.81 51.83 1.6K
17:27 51.84 51.85 51.84 51.84 4.8K
17:28 51.84 51.84 51.84 51.84 2.1K
17:29 51.84 51.84 51.81 51.81 20.1K
17:35 51.73 51.73 51.73 51.73 1,544.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし