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 51.60 51.64 51.58 51.62 87.5K
09:01 51.56 51.68 51.56 51.68 9.1K
09:02 51.68 51.69 51.65 51.65 6.5K
09:03 51.65 51.65 51.61 51.64 5.5K
09:04 51.65 51.66 51.62 51.66 4.7K
09:05 51.68 51.71 51.68 51.69 1.9K
09:06 51.70 51.72 51.69 51.72 7.0K
09:07 51.69 51.69 51.61 51.62 4.9K
09:08 51.62 51.66 51.62 51.66 3.1K
09:09 51.66 51.67 51.64 51.64 4.5K
09:10 51.65 51.68 51.65 51.68 4.0K
09:11 51.69 51.72 51.68 51.72 4.1K
09:12 51.73 51.74 51.72 51.73 2.9K
09:13 51.72 51.73 51.70 51.71 2.1K
09:14 51.72 51.73 51.71 51.71 2.1K
09:15 51.72 51.72 51.69 51.69 2.4K
09:16 51.70 51.70 51.69 51.70 5.1K
09:17 51.70 51.75 51.70 51.75 11.1K
09:18 51.76 51.79 51.76 51.79 5.3K
09:19 51.80 51.80 51.78 51.79 0.5K
09:20 51.77 51.79 51.77 51.79 1.6K
09:21 51.78 51.78 51.77 51.77 5.6K
09:22 51.77 51.78 51.77 51.78 4.4K
09:23 51.78 51.78 51.78 51.78 1.3K
09:24 51.80 51.80 51.79 51.79 7.5K
09:25 51.80 51.82 51.80 51.81 1.5K
09:26 51.81 51.82 51.81 51.82 2.0K
09:27 51.80 51.82 51.80 51.81 2.5K
09:28 51.83 51.88 51.83 51.88 5.9K
09:29 51.87 51.88 51.87 51.88 2.8K
09:30 51.91 51.91 51.89 51.90 13.2K
09:31 51.89 51.89 51.88 51.88 3.0K
09:32 51.88 51.89 51.87 51.87 0.9K
09:33 51.87 51.87 51.84 51.84 1.9K
09:34 51.83 51.85 51.83 51.85 2.1K
09:35 51.85 51.88 51.85 51.88 2.7K
09:36 51.88 51.89 51.87 51.88 2.8K
09:37 51.87 51.87 51.85 51.85 1.5K
09:38 51.85 51.86 51.83 51.83 1.9K
09:39 51.82 51.82 51.79 51.79 2.1K
09:40 51.79 51.79 51.77 51.78 1.7K
09:41 51.78 51.82 51.78 51.82 6.4K
09:42 51.83 51.84 51.83 51.84 1.1K
09:43 51.84 51.84 51.82 51.83 10.7K
09:44 51.83 51.86 51.83 51.86 3.2K
09:45 51.88 51.89 51.88 51.89 0.2K
09:46 51.89 51.89 51.89 51.89 1.2K
09:47 51.88 51.89 51.88 51.89 0.6K
09:48 51.90 51.92 51.90 51.92 4.8K
09:49 51.91 51.91 51.91 51.91 1.2K
09:50 51.92 51.92 51.91 51.91 4.8K
09:51 51.92 51.94 51.92 51.94 3.3K
09:52 51.92 51.92 51.91 51.91 1.7K
09:53 51.90 51.93 51.90 51.92 0.8K
09:54 51.92 51.92 51.91 51.91 0.6K
09:55 51.90 51.93 51.89 51.93 1.2K
09:56 51.93 51.93 51.93 51.93 0.0K
09:57 51.93 51.93 51.90 51.90 0.9K
09:58 51.91 51.91 51.90 51.91 1.0K
09:59 51.91 51.92 51.90 51.92 4.7K
10:00 51.92 51.92 51.88 51.88 6.0K
10:01 51.90 51.90 51.89 51.90 1.1K
10:02 51.90 51.90 51.87 51.87 2.6K
10:03 51.87 51.89 51.87 51.87 2.7K
10:04 51.88 51.89 51.88 51.89 1.2K
10:05 51.89 51.89 51.88 51.88 2.5K
10:06 51.87 51.89 51.87 51.89 1.5K
10:07 51.89 51.91 51.89 51.90 1.7K
10:08 51.91 51.93 51.91 51.93 2.7K
10:09 51.93 51.97 51.93 51.97 2.8K
10:10 51.97 51.99 51.97 51.99 2.5K
10:11 51.99 51.99 51.99 51.99 0.2K
10:12 51.99 52.03 51.98 52.03 10.1K
10:13 52.03 52.06 52.03 52.06 5.0K
10:14 52.06 52.06 52.05 52.05 5.4K
10:15 52.05 52.05 52.05 52.05 1.5K
10:16 52.06 52.07 52.05 52.07 2.6K
10:17 52.08 52.08 52.05 52.05 6.4K
10:18 52.04 52.04 52.01 52.01 2.0K
10:19 52.00 52.01 52.00 52.01 12.0K
10:20 52.02 52.08 52.02 52.08 4.9K
10:21 52.08 52.10 52.06 52.06 5.8K
10:22 52.05 52.05 52.05 52.05 1.3K
10:23 52.05 52.05 52.05 52.05 0.4K
10:24 52.05 52.07 52.05 52.07 2.4K
10:25 52.07 52.07 52.05 52.05 2.4K
10:26 52.05 52.05 52.03 52.04 2.1K
10:27 52.04 52.05 52.03 52.04 5.7K
10:28 52.02 52.03 52.02 52.03 1.3K
10:29 52.03 52.04 52.03 52.04 2.1K
10:30 52.06 52.08 52.06 52.08 3.5K
10:31 52.08 52.09 52.08 52.09 3.8K
10:32 52.09 52.10 52.07 52.07 6.4K
10:33 52.06 52.06 52.05 52.06 2.3K
10:34 52.07 52.07 52.06 52.06 3.9K
10:35 52.06 52.06 52.05 52.06 1.4K
10:36 52.06 52.07 52.04 52.07 2.9K
10:37 52.07 52.07 52.05 52.06 2.5K
10:38 52.05 52.06 52.05 52.06 0.0K
10:39 52.04 52.04 52.03 52.04 10.7K
10:40 52.03 52.04 52.03 52.04 0.5K
10:41 52.03 52.03 52.00 52.01 4.2K
10:42 52.00 52.01 51.97 51.98 4.9K
10:43 51.96 51.97 51.95 51.95 2.1K
10:44 51.95 51.95 51.93 51.95 1.0K
10:45 51.95 51.97 51.95 51.97 2.9K
10:46 51.97 52.00 51.97 51.99 8.3K
10:47 52.00 52.02 52.00 52.02 2.7K
10:48 52.02 52.04 52.02 52.04 4.4K
10:49 52.04 52.04 52.03 52.03 3.3K
10:50 52.03 52.05 52.03 52.05 0.4K
10:51 52.03 52.06 52.03 52.05 13.5K
10:52 52.04 52.05 52.04 52.05 1.7K
10:53 52.04 52.06 52.04 52.05 1.9K
10:54 52.07 52.08 52.07 52.08 2.5K
10:55 52.08 52.08 52.08 52.08 0.4K
10:56 52.09 52.09 52.06 52.06 2.2K
10:57 52.07 52.07 52.06 52.07 1.0K
10:58 52.09 52.10 52.09 52.10 4.0K
10:59 52.11 52.11 52.09 52.09 4.0K
11:00 52.10 52.10 52.08 52.08 2.7K
11:01 52.09 52.11 52.09 52.11 1.3K
11:02 52.11 52.11 52.09 52.09 9.2K
11:03 52.09 52.10 52.09 52.10 1.0K
11:04 52.10 52.12 52.10 52.12 2.4K
11:05 52.12 52.14 52.11 52.14 3.4K
11:06 52.14 52.15 52.13 52.14 2.0K
11:07 52.15 52.15 52.15 52.15 0.4K
11:08 52.16 52.18 52.16 52.18 3.9K
11:09 52.17 52.19 52.17 52.19 2.5K
11:10 52.19 52.20 52.19 52.20 6.4K
11:11 52.21 52.26 52.21 52.25 8.5K
11:12 52.25 52.26 52.25 52.26 0.0K
11:13 52.25 52.25 52.23 52.23 5.2K
11:14 52.23 52.24 52.23 52.24 0.2K
11:15 52.23 52.23 52.20 52.20 2.2K
11:16 52.20 52.22 52.20 52.22 1.2K
11:17 52.21 52.21 52.20 52.21 4.2K
11:18 52.20 52.20 52.20 52.20 3.7K
11:19 52.21 52.22 52.21 52.22 4.2K
11:20 52.22 52.23 52.22 52.22 2.3K
11:21 52.24 52.24 52.23 52.23 5.7K
11:22 52.23 52.24 52.23 52.23 2.8K
11:23 52.23 52.23 52.21 52.22 4.7K
11:24 52.24 52.24 52.23 52.23 2.1K
11:25 52.23 52.23 52.21 52.21 1.5K
11:26 52.21 52.23 52.21 52.23 1.5K
11:27 52.22 52.22 52.22 52.22 0.4K
11:28 52.21 52.21 52.19 52.19 0.5K
11:29 52.18 52.19 52.18 52.18 1.6K
11:30 52.17 52.20 52.17 52.20 2.6K
11:31 52.20 52.20 52.19 52.19 1.8K
11:32 52.18 52.19 52.18 52.18 2.7K
11:33 52.18 52.18 52.18 52.18 0.6K
11:34 52.19 52.20 52.19 52.20 1.4K
11:35 52.18 52.18 52.17 52.17 2.2K
11:36 52.17 52.17 52.16 52.17 3.3K
11:37 52.18 52.19 52.17 52.17 3.6K
11:38 52.17 52.19 52.17 52.19 1.4K
11:39 52.20 52.20 52.20 52.20 0.5K
11:40 52.19 52.23 52.19 52.23 4.6K
11:41 52.24 52.24 52.22 52.22 3.4K
11:42 52.21 52.21 52.21 52.21 1.4K
11:43 52.20 52.21 52.20 52.21 1.6K
11:44 52.22 52.22 52.22 52.22 0.0K
11:45 52.22 52.23 52.21 52.23 1.6K
11:46 52.24 52.24 52.23 52.23 1.7K
11:47 52.23 52.23 52.21 52.21 1.9K
11:48 52.20 52.20 52.18 52.18 0.6K
11:50 52.18 52.18 52.18 52.18 1.7K
11:51 52.18 52.18 52.16 52.16 2.9K
11:52 52.17 52.17 52.17 52.17 1.5K
11:53 52.17 52.18 52.17 52.18 2.8K
11:54 52.18 52.18 52.18 52.18 0.6K
11:55 52.18 52.21 52.18 52.21 4.4K
11:56 52.20 52.22 52.20 52.22 4.6K
11:57 52.22 52.22 52.21 52.21 1.4K
11:58 52.20 52.21 52.20 52.21 2.0K
11:59 52.21 52.21 52.20 52.21 0.8K
12:00 52.22 52.23 52.22 52.23 0.6K
12:01 52.24 52.27 52.24 52.27 4.9K
12:02 52.27 52.27 52.25 52.26 2.0K
12:03 52.26 52.28 52.26 52.28 9.9K
12:04 52.28 52.28 52.26 52.26 4.5K
12:05 52.27 52.27 52.25 52.25 4.9K
12:06 52.26 52.27 52.26 52.27 0.5K
12:07 52.26 52.26 52.23 52.25 11.6K
12:08 52.24 52.25 52.24 52.25 5.1K
12:09 52.25 52.27 52.25 52.26 4.6K
12:10 52.27 52.29 52.27 52.29 3.2K
12:11 52.29 52.29 52.29 52.29 7.7K
12:12 52.29 52.29 52.29 52.29 5.4K
12:13 52.27 52.28 52.27 52.27 3.9K
12:14 52.27 52.29 52.27 52.29 2.4K
12:15 52.28 52.29 52.28 52.29 1.3K
12:16 52.30 52.30 52.27 52.27 3.0K
12:17 52.27 52.29 52.26 52.29 18.6K
12:18 52.32 52.35 52.32 52.35 13.0K
12:19 52.35 52.46 52.35 52.45 73.0K
12:20 52.45 52.47 52.42 52.43 23.6K
12:21 52.46 52.46 52.42 52.42 6.8K
12:22 52.42 52.45 52.42 52.44 18.1K
12:23 52.44 52.45 52.44 52.45 3.1K
12:24 52.44 52.45 52.43 52.45 0.2K
12:25 52.46 52.46 52.45 52.45 2.1K
12:26 52.46 52.47 52.45 52.46 4.1K
12:27 52.46 52.47 52.46 52.46 3.3K
12:28 52.46 52.46 52.45 52.45 2.4K
12:29 52.43 52.43 52.42 52.43 1.6K
12:30 52.43 52.43 52.40 52.40 0.4K
12:31 52.38 52.38 52.37 52.37 0.4K
12:32 52.38 52.38 52.37 52.37 0.3K
12:33 52.37 52.37 52.36 52.36 0.5K
12:34 52.35 52.37 52.35 52.35 0.3K
12:35 52.35 52.35 52.35 52.35 0.1K
12:36 52.36 52.37 52.36 52.37 1.4K
12:37 52.37 52.37 52.35 52.36 1.7K
12:38 52.38 52.38 52.38 52.38 0.5K
12:39 52.37 52.37 52.36 52.37 0.3K
12:40 52.38 52.38 52.36 52.36 1.6K
12:41 52.38 52.39 52.38 52.39 0.5K
12:42 52.39 52.43 52.39 52.43 5.5K
12:43 52.43 52.44 52.43 52.44 2.4K
12:44 52.42 52.43 52.42 52.43 0.9K
12:45 52.42 52.43 52.40 52.41 4.2K
12:46 52.40 52.40 52.38 52.38 2.7K
12:47 52.38 52.45 52.38 52.45 2.2K
12:48 52.45 52.47 52.44 52.47 4.8K
12:49 52.47 52.47 52.46 52.46 0.4K
12:50 52.46 52.49 52.46 52.49 5.4K
12:51 52.49 52.51 52.49 52.51 18.9K
12:52 52.50 52.50 52.50 52.50 5.7K
12:53 52.50 52.50 52.50 52.50 0.5K
12:54 52.50 52.50 52.49 52.49 2.4K
12:55 52.50 52.51 52.49 52.50 5.8K
12:56 52.50 52.51 52.50 52.50 0.6K
12:57 52.50 52.50 52.49 52.49 3.2K
12:58 52.49 52.50 52.47 52.47 0.9K
12:59 52.47 52.47 52.46 52.47 2.5K
13:00 52.47 52.47 52.43 52.43 5.3K
13:01 52.44 52.45 52.44 52.45 0.0K
13:02 52.45 52.45 52.44 52.44 0.6K
13:03 52.44 52.45 52.44 52.45 0.4K
13:04 52.45 52.45 52.45 52.45 0.2K
13:05 52.45 52.48 52.45 52.48 4.5K
13:06 52.48 52.48 52.44 52.44 8.1K
13:07 52.45 52.46 52.45 52.45 2.7K
13:08 52.45 52.46 52.45 52.46 0.7K
13:09 52.44 52.45 52.44 52.45 0.5K
13:10 52.45 52.46 52.45 52.46 2.1K
13:11 52.46 52.46 52.45 52.45 2.4K
13:12 52.44 52.44 52.43 52.43 0.9K
13:13 52.42 52.44 52.42 52.44 1.1K
13:14 52.43 52.44 52.42 52.42 0.7K
13:15 52.42 52.43 52.40 52.40 20.5K
13:16 52.39 52.40 52.39 52.40 10.3K
13:17 52.38 52.39 52.35 52.35 8.5K
13:18 52.36 52.36 52.36 52.36 0.6K
13:19 52.36 52.36 52.36 52.36 0.3K
13:20 52.33 52.33 52.31 52.31 3.4K
13:21 52.31 52.33 52.31 52.33 1.3K
13:22 52.33 52.33 52.32 52.32 0.1K
13:23 52.33 52.33 52.31 52.31 0.7K
13:24 52.28 52.30 52.28 52.30 2.2K
13:25 52.29 52.29 52.28 52.28 0.1K
13:26 52.30 52.30 52.28 52.29 0.9K
13:27 52.27 52.28 52.27 52.27 1.3K
13:28 52.26 52.26 52.26 52.26 0.2K
13:29 52.26 52.28 52.26 52.28 4.1K
13:30 52.28 52.28 52.25 52.26 1.2K
13:31 52.26 52.29 52.26 52.29 0.8K
13:32 52.28 52.29 52.28 52.29 0.9K
13:33 52.28 52.28 52.27 52.28 0.7K
13:34 52.28 52.28 52.26 52.26 1.8K
13:35 52.26 52.26 52.25 52.25 1.7K
13:36 52.25 52.26 52.25 52.26 1.2K
13:37 52.26 52.26 52.24 52.25 5.0K
13:38 52.27 52.27 52.25 52.25 3.3K
13:39 52.25 52.25 52.25 52.25 0.0K
13:40 52.24 52.24 52.22 52.23 0.3K
13:41 52.22 52.22 52.22 52.22 1.8K
13:42 52.22 52.22 52.20 52.20 2.0K
13:43 52.20 52.21 52.20 52.21 2.9K
13:44 52.21 52.21 52.21 52.21 1.6K
13:45 52.19 52.21 52.19 52.21 1.9K
13:46 52.21 52.21 52.21 52.21 2.0K
13:47 52.23 52.24 52.23 52.24 1.5K
13:48 52.24 52.24 52.23 52.23 0.9K
13:49 52.22 52.23 52.21 52.21 1.4K
13:50 52.22 52.23 52.22 52.22 0.9K
13:51 52.23 52.23 52.22 52.22 1.1K
13:52 52.23 52.23 52.23 52.23 1.0K
13:53 52.23 52.23 52.23 52.23 1.3K
13:54 52.24 52.24 52.24 52.24 0.1K
13:55 52.23 52.24 52.23 52.24 1.8K
13:56 52.23 52.23 52.23 52.23 0.0K
13:57 52.23 52.24 52.23 52.24 2.2K
13:58 52.24 52.24 52.24 52.24 0.0K
13:59 52.24 52.24 52.23 52.23 0.7K
14:00 52.24 52.25 52.24 52.25 1.5K
14:01 52.25 52.25 52.25 52.25 0.2K
14:02 52.27 52.27 52.27 52.27 8.2K
14:03 52.27 52.27 52.24 52.24 1.7K
14:04 52.25 52.26 52.25 52.26 0.4K
14:05 52.25 52.25 52.24 52.24 1.0K
14:06 52.25 52.25 52.25 52.25 0.5K
14:07 52.26 52.26 52.26 52.26 0.8K
14:08 52.26 52.26 52.26 52.26 1.1K
14:09 52.25 52.26 52.25 52.26 1.8K
14:10 52.27 52.27 52.26 52.27 0.5K
14:11 52.26 52.26 52.26 52.26 1.3K
14:12 52.26 52.27 52.25 52.27 1.6K
14:13 52.26 52.27 52.26 52.27 0.6K
14:14 52.27 52.27 52.27 52.27 0.0K
14:15 52.26 52.27 52.26 52.27 0.9K
14:16 52.27 52.28 52.26 52.26 1.8K
14:17 52.26 52.27 52.26 52.26 0.4K
14:18 52.26 52.28 52.26 52.28 0.8K
14:19 52.28 52.29 52.28 52.29 0.4K
14:20 52.29 52.29 52.29 52.29 1.0K
14:21 52.28 52.28 52.27 52.27 2.0K
14:22 52.28 52.30 52.28 52.30 0.3K
14:23 52.30 52.31 52.30 52.31 0.4K
14:25 52.30 52.30 52.30 52.30 0.0K
14:26 52.31 52.32 52.31 52.32 1.8K
14:27 52.31 52.33 52.31 52.33 0.8K
14:28 52.34 52.34 52.33 52.33 2.6K
14:29 52.34 52.34 52.33 52.33 0.4K
14:30 52.34 52.34 52.34 52.34 0.3K
14:31 52.33 52.33 52.32 52.32 1.5K
14:32 52.32 52.33 52.31 52.31 1.6K
14:33 52.31 52.32 52.30 52.32 2.2K
14:34 52.33 52.33 52.32 52.32 7.8K
14:35 52.33 52.33 52.31 52.31 0.0K
14:36 52.31 52.31 52.29 52.29 3.8K
14:37 52.27 52.27 52.25 52.25 2.8K
14:38 52.26 52.26 52.25 52.25 3.7K
14:39 52.24 52.25 52.24 52.25 1.5K
14:40 52.25 52.25 52.25 52.25 0.5K
14:41 52.25 52.25 52.24 52.25 2.0K
14:42 52.25 52.26 52.24 52.26 0.6K
14:43 52.26 52.26 52.26 52.26 0.4K
14:44 52.26 52.26 52.25 52.25 1.3K
14:45 52.26 52.26 52.26 52.26 0.6K
14:46 52.26 52.26 52.26 52.26 0.2K
14:47 52.26 52.27 52.26 52.27 1.0K
14:48 52.27 52.27 52.26 52.26 1.0K
14:49 52.27 52.28 52.27 52.28 0.6K
14:50 52.29 52.29 52.28 52.28 1.6K
14:51 52.28 52.28 52.28 52.28 0.0K
14:52 52.28 52.28 52.28 52.28 0.9K
14:53 52.29 52.30 52.29 52.30 0.2K
14:54 52.30 52.30 52.30 52.30 0.3K
14:55 52.31 52.32 52.31 52.32 1.9K
14:56 52.32 52.32 52.30 52.31 1.4K
14:57 52.31 52.32 52.31 52.32 0.9K
14:58 52.33 52.34 52.32 52.33 7.9K
14:59 52.33 52.35 52.33 52.35 1.3K
15:00 52.33 52.34 52.33 52.33 5.7K
15:01 52.34 52.34 52.33 52.34 0.7K
15:02 52.34 52.37 52.34 52.37 1.1K
15:03 52.37 52.37 52.33 52.34 6.7K
15:04 52.35 52.35 52.34 52.34 2.2K
15:05 52.34 52.34 52.33 52.33 0.2K
15:06 52.33 52.33 52.32 52.32 0.9K
15:07 52.30 52.31 52.30 52.31 0.9K
15:08 52.30 52.32 52.30 52.32 1.9K
15:09 52.33 52.35 52.33 52.35 4.1K
15:10 52.35 52.36 52.35 52.36 1.8K
15:11 52.36 52.36 52.35 52.35 1.2K
15:12 52.34 52.34 52.33 52.33 0.8K
15:13 52.33 52.33 52.32 52.32 1.6K
15:14 52.32 52.32 52.29 52.31 2.9K
15:15 52.31 52.31 52.31 52.31 0.1K
15:16 52.31 52.31 52.31 52.31 0.9K
15:17 52.30 52.35 52.30 52.35 21.0K
15:18 52.35 52.35 52.33 52.33 4.3K
15:19 52.34 52.35 52.34 52.35 1.5K
15:20 52.35 52.35 52.32 52.32 8.3K
15:21 52.33 52.33 52.33 52.33 2.1K
15:22 52.33 52.34 52.33 52.34 1.2K
15:23 52.33 52.33 52.33 52.33 1.3K
15:24 52.33 52.34 52.33 52.34 0.4K
15:25 52.33 52.34 52.33 52.34 1.6K
15:26 52.34 52.34 52.30 52.31 6.9K
15:27 52.31 52.32 52.30 52.32 4.2K
15:28 52.30 52.33 52.30 52.31 11.1K
15:29 52.32 52.32 52.30 52.30 4.7K
15:30 52.30 52.37 52.29 52.37 7.9K
15:31 52.39 52.41 52.37 52.37 42.0K
15:32 52.36 52.39 52.33 52.34 19.7K
15:33 52.34 52.37 52.34 52.37 4.5K
15:34 52.36 52.37 52.34 52.37 4.3K
15:35 52.37 52.39 52.37 52.39 2.2K
15:36 52.39 52.44 52.39 52.44 1.4K
15:37 52.43 52.46 52.42 52.46 7.3K
15:38 52.46 52.46 52.41 52.41 14.4K
15:39 52.42 52.42 52.42 52.42 3.5K
15:40 52.44 52.47 52.43 52.47 6.5K
15:41 52.48 52.51 52.48 52.50 48.5K
15:42 52.51 52.52 52.51 52.52 38.9K
15:43 52.53 52.53 52.49 52.49 6.9K
15:44 52.48 52.48 52.44 52.45 5.4K
15:45 52.46 52.48 52.46 52.48 11.8K
15:46 52.49 52.50 52.49 52.50 3.6K
15:47 52.48 52.48 52.46 52.47 8.1K
15:48 52.47 52.48 52.46 52.46 4.2K
15:49 52.46 52.50 52.46 52.50 2.0K
15:50 52.50 52.50 52.45 52.46 11.0K
15:51 52.47 52.48 52.45 52.48 5.9K
15:52 52.49 52.50 52.46 52.46 10.3K
15:53 52.44 52.44 52.43 52.43 6.8K
15:54 52.46 52.47 52.45 52.47 3.6K
15:55 52.49 52.50 52.47 52.47 12.4K
15:56 52.47 52.50 52.44 52.49 11.1K
15:57 52.50 52.50 52.49 52.50 2.8K
15:58 52.50 52.52 52.50 52.52 15.9K
15:59 52.53 52.56 52.52 52.55 10.9K
16:00 52.55 52.58 52.55 52.55 8.1K
16:01 52.55 52.57 52.53 52.53 11.7K
16:02 52.53 52.53 52.50 52.51 5.7K
16:03 52.50 52.50 52.48 52.48 1.1K
16:04 52.49 52.49 52.47 52.47 3.4K
16:05 52.47 52.51 52.47 52.51 5.3K
16:06 52.51 52.51 52.48 52.50 10.4K
16:07 52.51 52.52 52.50 52.52 6.5K
16:08 52.52 52.53 52.52 52.53 0.8K
16:09 52.55 52.55 52.51 52.53 9.8K
16:10 52.53 52.57 52.53 52.57 7.5K
16:11 52.57 52.57 52.56 52.56 8.5K
16:12 52.56 52.59 52.56 52.59 5.9K
16:13 52.59 52.59 52.55 52.56 5.2K
16:14 52.56 52.56 52.55 52.56 2.0K
16:15 52.55 52.55 52.52 52.55 3.7K
16:16 52.54 52.56 52.54 52.55 3.0K
16:17 52.55 52.58 52.55 52.57 1.6K
16:18 52.57 52.59 52.57 52.59 1.4K
16:19 52.60 52.61 52.59 52.59 5.9K
16:20 52.60 52.62 52.60 52.62 12.2K
16:21 52.63 52.63 52.59 52.59 6.2K
16:22 52.60 52.61 52.59 52.59 7.0K
16:23 52.58 52.58 52.57 52.57 3.8K
16:24 52.58 52.60 52.58 52.59 5.0K
16:25 52.60 52.61 52.60 52.61 12.2K
16:26 52.61 52.62 52.60 52.61 24.7K
16:27 52.61 52.62 52.61 52.62 1.9K
16:28 52.63 52.63 52.60 52.61 11.9K
16:29 52.62 52.72 52.60 52.70 61.8K
16:30 52.70 52.75 52.70 52.70 23.8K
16:31 52.70 52.71 52.69 52.71 4.9K
16:32 52.70 52.73 52.70 52.72 12.8K
16:33 52.74 52.76 52.72 52.72 26.9K
16:34 52.72 52.72 52.68 52.70 12.3K
16:35 52.70 52.73 52.69 52.70 10.6K
16:36 52.70 52.71 52.69 52.71 4.3K
16:37 52.71 52.71 52.68 52.68 10.5K
16:38 52.70 52.73 52.69 52.73 11.4K
16:39 52.71 52.72 52.71 52.72 5.3K
16:40 52.73 52.74 52.72 52.72 16.8K
16:41 52.72 52.72 52.68 52.68 30.3K
16:42 52.67 52.68 52.67 52.68 3.8K
16:43 52.67 52.72 52.67 52.72 7.8K
16:44 52.72 52.72 52.70 52.70 13.7K
16:45 52.70 52.71 52.68 52.68 4.4K
16:46 52.70 52.73 52.70 52.73 5.8K
16:47 52.72 52.73 52.71 52.73 7.6K
16:48 52.73 52.75 52.73 52.73 9.8K
16:49 52.73 52.75 52.73 52.75 3.0K
16:50 52.74 52.74 52.71 52.72 10.6K
16:51 52.71 52.71 52.68 52.69 11.1K
16:52 52.68 52.71 52.68 52.70 13.2K
16:53 52.70 52.70 52.68 52.68 3.0K
16:54 52.68 52.69 52.68 52.69 14.4K
16:55 52.69 52.70 52.69 52.69 24.3K
16:56 52.70 52.70 52.65 52.66 4.4K
16:57 52.66 52.66 52.66 52.66 5.7K
16:58 52.66 52.67 52.66 52.67 6.1K
16:59 52.67 52.68 52.66 52.68 7.7K
17:00 52.66 52.71 52.66 52.69 9.1K
17:01 52.68 52.68 52.66 52.67 13.8K
17:02 52.67 52.67 52.65 52.67 13.5K
17:03 52.68 52.71 52.68 52.70 11.4K
17:04 52.70 52.71 52.70 52.71 5.5K
17:05 52.71 52.72 52.71 52.72 17.6K
17:06 52.71 52.73 52.71 52.71 6.6K
17:07 52.71 52.72 52.70 52.70 12.7K
17:08 52.69 52.70 52.69 52.69 6.9K
17:09 52.68 52.69 52.68 52.68 6.2K
17:10 52.69 52.69 52.63 52.63 9.9K
17:11 52.62 52.65 52.62 52.65 30.8K
17:12 52.64 52.68 52.64 52.68 19.4K
17:13 52.67 52.68 52.67 52.68 13.4K
17:14 52.68 52.68 52.66 52.66 7.3K
17:15 52.65 52.65 52.62 52.62 10.5K
17:16 52.62 52.62 52.58 52.58 9.0K
17:17 52.58 52.60 52.58 52.60 8.2K
17:18 52.58 52.59 52.58 52.58 3.4K
17:19 52.59 52.59 52.56 52.56 4.3K
17:20 52.56 52.58 52.56 52.57 9.2K
17:21 52.58 52.58 52.57 52.57 27.5K
17:22 52.57 52.62 52.57 52.62 21.9K
17:23 52.61 52.62 52.61 52.62 8.3K
17:24 52.61 52.62 52.60 52.60 12.0K
17:25 52.61 52.61 52.57 52.57 43.0K
17:26 52.58 52.59 52.58 52.58 25.3K
17:27 52.57 52.57 52.56 52.56 2.7K
17:28 52.56 52.56 52.54 52.54 18.8K
17:29 52.54 52.58 52.53 52.58 22.6K
17:35 52.39 52.39 52.39 52.39 2,328.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし