S

TRGSPTS50
🏛️ カナダ →
3,402.12
最終更新: 2025-10-03
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 3,161.65 3,164.65 3,161.65 3,162.84 129.1K
09:31 3,160.38 3,166.80 3,160.38 3,166.80 17.0K
09:32 3,166.80 3,166.80 3,161.67 3,161.67 35.3K
09:33 3,161.67 3,161.67 3,157.33 3,157.33 12.7K
09:34 3,157.04 3,158.48 3,156.62 3,158.48 16.1K
09:35 3,160.41 3,165.93 3,160.41 3,165.93 50.1K
09:36 3,169.25 3,175.66 3,169.25 3,175.66 42.1K
09:37 3,175.40 3,175.40 3,172.54 3,172.54 13.9K
09:38 3,172.54 3,174.02 3,172.54 3,174.02 14.3K
09:39 3,174.02 3,174.02 3,171.42 3,171.76 18.6K
09:40 3,169.03 3,170.82 3,168.51 3,170.82 17.7K
09:41 3,169.72 3,170.84 3,169.72 3,170.43 3.8K
09:42 3,172.21 3,172.70 3,169.76 3,169.76 20.6K
09:43 3,169.54 3,171.46 3,169.54 3,171.46 13.9K
09:44 3,171.17 3,171.58 3,169.94 3,171.52 12.7K
09:45 3,172.01 3,172.28 3,168.85 3,168.88 27.4K
09:46 3,166.63 3,169.18 3,166.63 3,169.18 21.8K
09:47 3,169.51 3,169.51 3,167.33 3,167.33 8.1K
09:48 3,167.33 3,171.15 3,166.91 3,171.15 8.4K
09:49 3,170.41 3,172.09 3,170.41 3,172.09 11.2K
09:50 3,171.50 3,171.50 3,169.59 3,170.46 8.5K
09:51 3,170.53 3,171.76 3,170.53 3,171.76 10.9K
09:52 3,171.62 3,171.62 3,169.42 3,169.42 6.7K
09:53 3,168.95 3,171.15 3,168.95 3,170.21 13.6K
09:54 3,169.69 3,170.03 3,169.69 3,170.03 3.4K
09:55 3,170.03 3,171.79 3,169.69 3,171.79 11.6K
09:56 3,171.79 3,176.57 3,171.79 3,176.57 19.0K
09:57 3,177.01 3,178.53 3,177.01 3,178.53 24.5K
09:58 3,178.53 3,179.84 3,178.53 3,179.84 18.1K
09:59 3,179.70 3,179.70 3,178.33 3,178.33 11.2K
10:00 3,178.33 3,183.34 3,178.33 3,182.53 32.8K
10:01 3,182.53 3,182.81 3,182.53 3,182.81 13.5K
10:02 3,182.75 3,183.47 3,182.75 3,183.47 39.9K
10:03 3,183.81 3,183.96 3,183.81 3,183.90 14.3K
10:04 3,183.56 3,185.63 3,183.56 3,185.63 28.6K
10:05 3,184.69 3,187.02 3,184.69 3,186.86 14.1K
10:06 3,186.58 3,186.58 3,182.52 3,182.52 18.3K
10:07 3,182.80 3,182.80 3,182.63 3,182.70 12.8K
10:08 3,182.09 3,182.52 3,182.09 3,182.52 17.8K
10:09 3,182.30 3,182.30 3,181.35 3,182.12 20.7K
10:10 3,182.12 3,184.99 3,182.12 3,184.99 20.6K
10:11 3,184.82 3,184.82 3,179.72 3,179.72 23.9K
10:12 3,179.72 3,179.72 3,179.02 3,179.02 5.9K
10:13 3,178.33 3,179.32 3,178.33 3,179.32 20.6K
10:14 3,179.32 3,179.32 3,178.16 3,178.16 11.5K
10:15 3,178.16 3,180.05 3,178.16 3,179.58 22.3K
10:16 3,179.24 3,180.10 3,179.24 3,180.10 19.2K
10:17 3,180.10 3,180.10 3,179.76 3,180.04 7.3K
10:18 3,180.04 3,181.79 3,180.04 3,181.62 14.8K
10:19 3,181.62 3,182.36 3,181.62 3,182.36 9.6K
10:20 3,181.69 3,182.33 3,181.35 3,182.33 7.0K
10:21 3,182.33 3,184.72 3,182.33 3,184.72 11.3K
10:22 3,184.39 3,184.39 3,183.55 3,183.55 11.4K
10:23 3,184.09 3,184.57 3,183.99 3,184.35 15.5K
10:24 3,184.35 3,184.35 3,183.58 3,184.13 80.0K
10:25 3,184.30 3,184.36 3,183.06 3,183.06 18.0K
10:26 3,183.06 3,183.06 3,182.33 3,182.93 13.2K
10:27 3,183.21 3,183.21 3,182.79 3,182.96 4.6K
10:28 3,182.93 3,184.08 3,182.93 3,183.79 12.1K
10:29 3,183.78 3,183.78 3,182.66 3,182.81 15.6K
10:30 3,182.43 3,182.43 3,181.74 3,181.74 15.3K
10:31 3,181.33 3,181.33 3,181.04 3,181.28 16.8K
10:32 3,182.76 3,183.27 3,182.76 3,183.27 13.5K
10:33 3,183.00 3,183.77 3,182.05 3,183.77 14.3K
10:34 3,184.18 3,184.18 3,181.77 3,181.77 17.4K
10:35 3,181.77 3,181.96 3,181.42 3,181.42 14.7K
10:36 3,181.26 3,181.30 3,181.26 3,181.30 15.1K
10:37 3,182.50 3,182.50 3,180.72 3,180.72 27.5K
10:38 3,179.60 3,179.60 3,177.77 3,178.44 14.4K
10:39 3,178.44 3,178.44 3,177.97 3,177.97 3.3K
10:40 3,177.02 3,177.70 3,177.02 3,177.70 14.6K
10:41 3,177.70 3,177.70 3,176.70 3,177.24 3.0K
10:42 3,177.97 3,177.97 3,177.43 3,177.43 2.1K
10:43 3,180.22 3,180.22 3,179.52 3,179.52 12.9K
10:44 3,181.15 3,183.16 3,181.15 3,183.16 18.9K
10:45 3,183.16 3,183.16 3,181.28 3,181.28 20.5K
10:46 3,181.28 3,182.34 3,181.28 3,182.15 11.5K
10:47 3,180.93 3,180.93 3,180.51 3,180.51 5.3K
10:48 3,180.34 3,180.34 3,179.01 3,179.18 15.2K
10:49 3,179.34 3,180.40 3,179.34 3,180.40 3.9K
10:50 3,181.01 3,182.23 3,180.95 3,182.23 10.2K
10:51 3,182.35 3,183.11 3,182.35 3,183.11 6.5K
10:52 3,183.93 3,183.93 3,182.02 3,182.69 18.7K
10:53 3,182.69 3,182.69 3,181.79 3,182.59 8.0K
10:54 3,182.59 3,182.87 3,182.59 3,182.87 1.7K
10:55 3,183.37 3,183.37 3,183.01 3,183.01 11.5K
10:56 3,182.45 3,182.50 3,182.16 3,182.50 8.7K
10:57 3,181.53 3,182.34 3,181.53 3,182.20 18.4K
10:58 3,182.20 3,182.53 3,182.08 3,182.08 3.5K
10:59 3,182.03 3,182.03 3,179.98 3,179.98 12.9K
11:00 3,179.98 3,180.29 3,179.08 3,179.08 13.9K
11:01 3,179.83 3,180.27 3,179.83 3,180.27 61.9K
11:02 3,183.24 3,183.44 3,183.21 3,183.44 36.2K
11:03 3,184.07 3,185.38 3,183.80 3,185.38 31.1K
11:04 3,185.38 3,187.17 3,185.38 3,187.17 21.7K
11:05 3,187.61 3,187.89 3,187.61 3,187.66 4.9K
11:06 3,187.66 3,188.91 3,187.66 3,188.91 13.2K
11:07 3,189.58 3,190.05 3,189.58 3,190.05 6.2K
11:08 3,190.39 3,190.39 3,187.83 3,187.83 20.8K
11:09 3,187.43 3,187.43 3,185.44 3,185.44 15.1K
11:10 3,185.44 3,187.03 3,185.44 3,186.89 16.9K
11:11 3,185.89 3,185.89 3,184.94 3,185.38 8.4K
11:12 3,184.67 3,185.13 3,184.08 3,185.13 19.9K
11:13 3,186.09 3,186.64 3,186.09 3,186.64 14.8K
11:14 3,186.14 3,186.14 3,185.58 3,185.58 11.7K
11:15 3,185.58 3,186.11 3,185.58 3,186.11 13.4K
11:16 3,184.75 3,185.03 3,184.07 3,185.03 15.9K
11:17 3,185.03 3,185.91 3,185.03 3,185.64 10.6K
11:18 3,184.44 3,184.64 3,184.44 3,184.64 7.4K
11:19 3,184.51 3,185.26 3,184.51 3,185.26 7.9K
11:20 3,184.68 3,184.68 3,183.09 3,183.09 10.9K
11:21 3,182.54 3,182.54 3,180.57 3,180.57 11.0K
11:22 3,180.57 3,181.06 3,180.19 3,180.19 3.6K
11:23 3,179.91 3,180.90 3,179.91 3,180.90 23.8K
11:24 3,180.83 3,180.83 3,179.33 3,179.33 43.7K
11:25 3,178.71 3,179.47 3,178.71 3,179.47 18.0K
11:26 3,177.53 3,177.53 3,177.13 3,177.13 12.7K
11:27 3,177.16 3,178.21 3,177.16 3,178.21 7.1K
11:28 3,177.71 3,177.78 3,177.13 3,177.78 8.2K
11:29 3,178.35 3,178.35 3,176.39 3,176.39 17.4K
11:30 3,175.66 3,175.66 3,174.16 3,174.16 26.1K
11:31 3,174.50 3,174.50 3,170.32 3,170.32 16.7K
11:32 3,170.04 3,170.04 3,169.26 3,169.59 8.9K
11:33 3,170.14 3,170.56 3,170.14 3,170.44 11.8K
11:34 3,169.62 3,170.40 3,169.62 3,170.12 12.9K
11:35 3,169.92 3,169.92 3,167.38 3,167.38 48.9K
11:36 3,167.11 3,168.42 3,167.11 3,168.42 9.2K
11:37 3,168.25 3,168.92 3,167.90 3,167.90 17.9K
11:38 3,167.62 3,168.31 3,167.62 3,168.17 10.1K
11:39 3,167.68 3,168.62 3,167.68 3,168.62 15.6K
11:40 3,167.90 3,168.28 3,167.90 3,167.92 33.1K
11:41 3,167.17 3,167.50 3,167.17 3,167.17 8.9K
11:42 3,165.53 3,165.53 3,164.31 3,164.87 43.0K
11:43 3,165.21 3,165.21 3,164.80 3,165.13 14.8K
11:44 3,165.06 3,165.06 3,163.59 3,163.59 6.7K
11:45 3,163.47 3,165.24 3,163.47 3,164.28 15.4K
11:46 3,164.03 3,164.58 3,163.58 3,163.58 9.4K
11:47 3,162.91 3,163.12 3,162.88 3,162.88 11.0K
11:48 3,162.26 3,162.83 3,162.26 3,162.76 27.5K
11:49 3,162.81 3,162.81 3,162.40 3,162.47 6.0K
11:50 3,161.59 3,162.11 3,161.59 3,162.11 7.2K
11:51 3,161.46 3,161.87 3,161.46 3,161.53 17.5K
11:52 3,161.30 3,161.30 3,158.19 3,158.61 34.8K
11:53 3,158.61 3,158.61 3,158.42 3,158.42 17.7K
11:54 3,158.53 3,158.53 3,158.22 3,158.22 2.9K
11:55 3,157.94 3,157.97 3,157.80 3,157.97 4.9K
11:56 3,156.85 3,156.86 3,156.34 3,156.62 13.5K
11:57 3,156.35 3,156.35 3,154.53 3,154.53 40.3K
11:58 3,154.77 3,154.77 3,154.60 3,154.67 14.2K
11:59 3,154.67 3,154.67 3,154.00 3,154.31 6.4K
12:00 3,154.22 3,154.68 3,154.22 3,154.68 6.9K
12:01 3,154.68 3,154.75 3,152.63 3,152.63 67.3K
12:02 3,152.49 3,152.49 3,151.88 3,152.13 23.7K
12:03 3,152.13 3,152.13 3,150.40 3,150.40 8.3K
12:04 3,150.40 3,151.56 3,150.40 3,151.56 9.7K
12:05 3,151.56 3,151.56 3,151.45 3,151.45 0.9K
12:06 3,152.80 3,152.80 3,151.85 3,151.85 15.7K
12:07 3,151.47 3,151.47 3,149.61 3,149.61 14.8K
12:08 3,149.61 3,150.08 3,149.61 3,150.08 5.0K
12:09 3,148.98 3,149.19 3,148.64 3,149.19 6.0K
12:10 3,148.64 3,148.64 3,148.14 3,148.14 15.0K
12:11 3,148.48 3,149.36 3,148.48 3,149.36 3.4K
12:12 3,148.89 3,149.78 3,148.89 3,149.78 13.7K
12:13 3,150.53 3,150.58 3,150.30 3,150.58 15.9K
12:14 3,150.58 3,150.58 3,149.53 3,150.14 6.8K
12:15 3,150.14 3,150.42 3,150.14 3,150.32 7.1K
12:16 3,151.21 3,151.60 3,151.21 3,151.60 13.7K
12:17 3,151.48 3,151.48 3,150.84 3,150.84 10.8K
12:18 3,150.84 3,150.84 3,149.72 3,149.72 19.1K
12:19 3,149.72 3,149.72 3,148.72 3,149.17 9.5K
12:20 3,149.17 3,149.17 3,148.25 3,148.25 2.6K
12:21 3,148.39 3,149.17 3,148.39 3,149.17 4.0K
12:22 3,149.17 3,149.41 3,149.01 3,149.01 4.9K
12:23 3,149.24 3,150.25 3,149.24 3,150.25 10.0K
12:24 3,149.64 3,149.64 3,148.79 3,149.10 14.3K
12:25 3,149.43 3,149.43 3,149.43 3,149.43 1.3K
12:26 3,149.87 3,149.87 3,149.70 3,149.70 8.7K
12:27 3,148.29 3,148.29 3,147.66 3,147.66 21.9K
12:28 3,147.20 3,148.09 3,147.20 3,147.52 16.0K
12:29 3,147.51 3,147.54 3,147.06 3,147.54 8.7K
12:30 3,147.20 3,147.34 3,146.59 3,146.59 8.2K
12:31 3,146.59 3,147.09 3,146.12 3,147.09 4.4K
12:32 3,146.92 3,147.00 3,146.92 3,146.99 13.9K
12:33 3,147.00 3,147.34 3,146.99 3,147.34 4.3K
12:34 3,147.75 3,147.75 3,147.75 3,147.75 16.6K
12:35 3,147.75 3,147.75 3,144.20 3,144.20 51.0K
12:36 3,143.78 3,143.89 3,143.78 3,143.83 8.1K
12:37 3,144.11 3,144.22 3,144.11 3,144.22 13.8K
12:38 3,144.22 3,144.22 3,143.26 3,143.54 5.4K
12:39 3,143.54 3,144.09 3,143.54 3,144.09 8.5K
12:40 3,144.09 3,144.09 3,143.62 3,143.97 6.0K
12:41 3,144.27 3,144.27 3,144.11 3,144.13 1.0K
12:42 3,144.13 3,144.37 3,144.13 3,144.37 1.3K
12:43 3,145.13 3,145.13 3,145.05 3,145.05 13.8K
12:44 3,144.54 3,144.54 3,143.95 3,144.16 12.5K
12:45 3,143.78 3,144.49 3,143.78 3,144.49 9.6K
12:46 3,145.37 3,145.70 3,145.37 3,145.53 15.2K
12:47 3,145.44 3,145.44 3,144.99 3,145.20 8.1K
12:48 3,145.20 3,145.20 3,143.59 3,144.87 17.9K
12:49 3,144.87 3,144.87 3,144.87 3,144.87 0.5K
12:50 3,144.26 3,144.26 3,143.71 3,144.01 10.5K
12:51 3,143.67 3,143.67 3,143.26 3,143.26 10.6K
12:52 3,143.26 3,144.81 3,143.26 3,144.81 6.3K
12:53 3,146.01 3,146.83 3,146.01 3,146.83 16.1K
12:54 3,146.83 3,147.00 3,146.29 3,147.00 6.1K
12:55 3,147.00 3,147.34 3,146.80 3,147.34 10.7K
12:56 3,149.39 3,149.39 3,148.78 3,148.78 6.8K
12:57 3,149.71 3,149.73 3,149.28 3,149.28 9.3K
12:58 3,149.28 3,149.28 3,148.07 3,148.07 27.5K
12:59 3,148.07 3,148.82 3,148.01 3,148.75 5.5K
13:00 3,148.75 3,149.30 3,148.40 3,149.30 7.4K
13:01 3,149.70 3,150.48 3,149.70 3,150.48 8.5K
13:02 3,150.48 3,150.48 3,150.32 3,150.34 3.4K
13:03 3,150.34 3,151.34 3,150.34 3,151.17 1.6K
13:04 3,150.46 3,150.83 3,150.46 3,150.83 6.6K
13:05 3,151.04 3,151.04 3,151.03 3,151.03 3.5K
13:06 3,151.17 3,153.16 3,151.17 3,152.90 17.1K
13:07 3,152.90 3,153.55 3,152.80 3,152.80 6.9K
13:08 3,152.80 3,153.39 3,152.80 3,153.39 5.6K
13:09 3,154.08 3,154.63 3,153.41 3,153.41 14.2K
13:10 3,153.41 3,153.41 3,151.79 3,151.79 48.6K
13:11 3,152.16 3,152.32 3,152.04 3,152.04 7.1K
13:12 3,152.18 3,152.18 3,151.99 3,151.99 6.9K
13:13 3,152.27 3,153.03 3,152.27 3,152.42 4.3K
13:14 3,152.72 3,152.80 3,152.72 3,152.80 3.7K
13:15 3,152.80 3,152.80 3,152.50 3,152.59 7.7K
13:16 3,152.92 3,152.92 3,152.73 3,152.73 3.9K
13:17 3,152.40 3,152.40 3,152.23 3,152.23 11.4K
13:18 3,152.49 3,154.31 3,152.49 3,154.11 12.0K
13:19 3,153.15 3,153.15 3,151.50 3,151.50 29.3K
13:20 3,151.77 3,152.72 3,151.77 3,152.72 7.9K
13:21 3,153.06 3,153.06 3,152.72 3,152.72 0.5K
13:22 3,154.34 3,154.92 3,154.34 3,154.75 6.9K
13:23 3,155.08 3,155.54 3,155.08 3,155.54 3.3K
13:24 3,154.86 3,155.76 3,154.86 3,155.76 12.5K
13:25 3,155.76 3,155.76 3,155.17 3,155.17 3.9K
13:26 3,155.17 3,155.64 3,155.17 3,155.64 3.7K
13:27 3,155.64 3,158.09 3,155.64 3,158.09 13.1K
13:28 3,158.09 3,158.76 3,158.09 3,158.76 3.7K
13:29 3,158.90 3,159.41 3,158.57 3,159.41 8.9K
13:30 3,159.55 3,160.60 3,159.55 3,160.55 5.3K
13:31 3,160.46 3,160.46 3,159.98 3,160.20 20.4K
13:32 3,160.62 3,162.28 3,160.62 3,162.28 5.4K
13:33 3,162.28 3,162.28 3,161.00 3,161.00 11.3K
13:34 3,160.83 3,161.33 3,160.83 3,161.17 3.2K
13:35 3,160.49 3,160.73 3,159.94 3,160.61 17.3K
13:36 3,160.47 3,160.47 3,159.33 3,159.33 10.4K
13:37 3,159.79 3,160.07 3,159.67 3,159.67 6.9K
13:38 3,159.57 3,160.10 3,159.01 3,160.10 5.9K
13:39 3,160.02 3,160.41 3,160.02 3,160.07 2.9K
13:40 3,159.79 3,159.79 3,159.17 3,159.24 6.8K
13:41 3,159.63 3,159.63 3,158.81 3,158.81 5.5K
13:42 3,158.14 3,158.42 3,158.14 3,158.42 6.8K
13:43 3,158.69 3,158.86 3,158.69 3,158.72 2.8K
13:44 3,158.72 3,159.41 3,158.72 3,159.41 8.2K
13:45 3,159.41 3,159.75 3,159.41 3,159.75 2.5K
13:46 3,159.75 3,160.29 3,159.75 3,160.29 6.1K
13:47 3,160.13 3,160.13 3,159.45 3,159.45 5.0K
13:48 3,158.88 3,158.88 3,158.88 3,158.88 1.9K
13:49 3,159.25 3,159.33 3,159.13 3,159.33 1.9K
13:50 3,160.13 3,160.98 3,160.13 3,160.98 10.6K
13:51 3,161.15 3,161.22 3,160.12 3,160.12 12.6K
13:52 3,159.98 3,159.98 3,159.47 3,159.47 4.1K
13:53 3,159.54 3,161.23 3,159.54 3,161.23 14.8K
13:54 3,162.97 3,163.18 3,162.51 3,162.51 13.0K
13:55 3,162.51 3,162.99 3,162.51 3,162.99 2.7K
13:56 3,162.99 3,162.99 3,162.44 3,162.64 7.6K
13:57 3,162.64 3,163.52 3,162.64 3,163.52 2.7K
13:58 3,163.45 3,163.45 3,162.56 3,163.02 3.7K
13:59 3,163.02 3,163.02 3,162.85 3,163.02 1.0K
14:00 3,163.02 3,165.49 3,163.02 3,165.49 13.1K
14:01 3,165.21 3,166.48 3,165.21 3,166.48 13.8K
14:02 3,166.48 3,166.62 3,164.49 3,165.26 40.5K
14:03 3,165.26 3,165.26 3,164.98 3,165.01 8.3K
14:04 3,165.34 3,165.55 3,165.34 3,165.55 3.7K
14:05 3,165.97 3,165.98 3,165.48 3,165.98 8.9K
14:06 3,165.68 3,165.98 3,165.68 3,165.98 5.9K
14:07 3,165.48 3,166.51 3,165.48 3,166.51 16.2K
14:08 3,167.31 3,169.57 3,167.31 3,169.57 25.7K
14:09 3,169.46 3,170.62 3,169.46 3,170.62 9.8K
14:10 3,170.62 3,171.50 3,170.62 3,171.50 14.7K
14:11 3,171.91 3,172.08 3,171.75 3,172.08 6.3K
14:12 3,172.08 3,172.08 3,171.08 3,171.36 6.2K
14:13 3,171.77 3,171.77 3,170.95 3,171.42 18.2K
14:14 3,171.25 3,171.25 3,171.03 3,171.15 3.0K
14:15 3,171.15 3,171.55 3,171.15 3,171.22 5.6K
14:16 3,171.52 3,171.61 3,171.52 3,171.61 4.2K
14:17 3,171.61 3,171.78 3,171.45 3,171.45 44.2K
14:18 3,171.78 3,171.97 3,170.62 3,170.96 12.8K
14:19 3,171.10 3,171.10 3,170.48 3,170.86 2.3K
14:20 3,170.76 3,170.78 3,170.76 3,170.78 9.0K
14:21 3,171.93 3,172.08 3,171.76 3,172.08 4.9K
14:22 3,172.25 3,172.25 3,172.06 3,172.06 12.0K
14:23 3,172.97 3,173.12 3,172.18 3,172.18 3.9K
14:24 3,172.35 3,172.35 3,171.62 3,171.95 7.3K
14:25 3,171.95 3,172.29 3,171.33 3,171.33 5.0K
14:26 3,171.67 3,171.93 3,171.67 3,171.93 7.0K
14:27 3,171.93 3,171.93 3,171.66 3,171.66 0.5K
14:28 3,171.46 3,171.68 3,170.82 3,170.82 6.2K
14:29 3,170.51 3,170.51 3,170.06 3,170.23 15.6K
14:30 3,170.87 3,171.87 3,170.87 3,171.87 9.3K
14:31 3,172.15 3,172.46 3,172.01 3,172.46 5.5K
14:32 3,172.34 3,173.70 3,172.34 3,173.70 3.9K
14:33 3,173.70 3,174.34 3,173.70 3,174.34 2.9K
14:34 3,174.62 3,174.72 3,174.62 3,174.72 7.4K
14:35 3,174.17 3,174.72 3,174.10 3,174.10 7.3K
14:36 3,173.94 3,173.94 3,173.45 3,173.45 7.6K
14:37 3,173.93 3,174.10 3,173.75 3,173.75 1.9K
14:38 3,173.75 3,173.75 3,172.33 3,172.33 9.8K
14:39 3,172.22 3,172.29 3,172.12 3,172.12 3.6K
14:40 3,172.12 3,172.12 3,171.68 3,171.89 10.3K
14:41 3,171.51 3,171.51 3,170.77 3,170.77 13.8K
14:42 3,170.91 3,170.91 3,170.87 3,170.87 3.3K
14:43 3,170.06 3,170.22 3,170.06 3,170.22 3.7K
14:44 3,170.22 3,170.22 3,167.79 3,169.43 34.9K
14:45 3,170.15 3,171.96 3,170.15 3,171.96 27.8K
14:46 3,171.96 3,172.61 3,171.96 3,172.61 9.9K
14:47 3,172.61 3,172.73 3,170.12 3,170.12 17.8K
14:48 3,170.10 3,170.10 3,169.58 3,169.58 9.3K
14:49 3,169.51 3,170.09 3,169.51 3,170.09 5.6K
14:50 3,168.71 3,168.71 3,168.57 3,168.57 10.3K
14:51 3,168.74 3,169.39 3,168.74 3,169.22 12.9K
14:52 3,168.85 3,168.85 3,168.45 3,168.45 17.5K
14:53 3,168.73 3,168.73 3,168.43 3,168.43 4.2K
14:54 3,168.32 3,168.90 3,168.32 3,168.90 6.6K
14:55 3,168.24 3,168.24 3,166.40 3,166.40 16.2K
14:56 3,166.75 3,167.19 3,166.75 3,167.03 3.7K
14:57 3,167.03 3,167.40 3,167.03 3,167.07 11.6K
14:58 3,167.07 3,167.07 3,166.68 3,167.01 3.8K
14:59 3,167.01 3,167.51 3,167.01 3,167.35 6.6K
15:00 3,166.87 3,167.21 3,166.86 3,166.86 7.2K
15:01 3,166.51 3,166.79 3,166.38 3,166.38 5.4K
15:02 3,166.31 3,166.31 3,164.54 3,164.54 27.9K
15:03 3,164.54 3,164.71 3,164.54 3,164.71 1.8K
15:04 3,164.71 3,164.71 3,163.96 3,163.96 3.7K
15:05 3,163.68 3,163.68 3,161.52 3,161.52 13.7K
15:06 3,160.70 3,160.73 3,160.67 3,160.73 18.8K
15:07 3,161.68 3,161.68 3,161.48 3,161.51 12.5K
15:08 3,161.51 3,163.47 3,161.51 3,163.47 11.6K
15:09 3,163.47 3,163.47 3,163.22 3,163.22 1.7K
15:10 3,163.08 3,163.08 3,161.41 3,162.02 14.0K
15:11 3,162.02 3,162.02 3,161.79 3,161.79 1.2K
15:12 3,162.35 3,162.35 3,161.87 3,161.87 4.7K
15:13 3,162.49 3,162.88 3,162.49 3,162.88 33.4K
15:14 3,162.88 3,163.94 3,162.88 3,163.94 17.2K
15:15 3,164.73 3,166.37 3,164.73 3,166.37 12.3K
15:16 3,166.37 3,166.70 3,166.37 3,166.56 2.9K
15:17 3,166.56 3,166.56 3,166.44 3,166.44 2.4K
15:18 3,166.44 3,168.70 3,166.44 3,168.70 20.1K
15:19 3,169.03 3,170.28 3,169.03 3,169.87 11.0K
15:20 3,170.01 3,170.19 3,170.01 3,170.12 7.4K
15:21 3,170.12 3,170.12 3,169.06 3,169.06 12.6K
15:22 3,169.06 3,171.31 3,169.06 3,171.31 11.3K
15:23 3,171.52 3,171.63 3,171.45 3,171.63 11.8K
15:24 3,171.63 3,171.97 3,171.63 3,171.97 4.6K
15:25 3,171.70 3,171.70 3,171.36 3,171.36 2.8K
15:26 3,172.05 3,172.74 3,171.64 3,172.74 19.4K
15:27 3,172.62 3,174.04 3,172.62 3,174.04 29.5K
15:28 3,174.54 3,174.54 3,174.01 3,174.08 20.1K
15:29 3,173.87 3,173.95 3,173.28 3,173.28 13.3K
15:30 3,173.52 3,174.37 3,173.09 3,173.25 40.9K
15:31 3,173.39 3,173.60 3,173.05 3,173.05 10.0K
15:32 3,173.39 3,174.14 3,173.39 3,174.03 18.9K
15:33 3,173.90 3,173.90 3,172.84 3,172.84 12.0K
15:34 3,173.00 3,173.00 3,172.12 3,172.93 14.0K
15:35 3,173.33 3,173.33 3,172.54 3,173.02 27.3K
15:36 3,172.95 3,173.23 3,172.95 3,173.22 2.7K
15:37 3,173.16 3,173.16 3,171.25 3,172.20 24.9K
15:38 3,171.83 3,171.92 3,171.00 3,171.83 26.5K
15:39 3,171.65 3,171.78 3,171.61 3,171.78 16.3K
15:40 3,171.78 3,172.88 3,171.78 3,172.78 17.7K
15:41 3,172.64 3,174.43 3,172.64 3,174.43 28.1K
15:42 3,174.77 3,175.08 3,173.89 3,173.89 15.4K
15:43 3,173.94 3,174.56 3,173.94 3,173.98 24.7K
15:44 3,173.68 3,174.15 3,173.60 3,173.60 4.7K
15:45 3,173.47 3,173.69 3,173.14 3,173.31 17.6K
15:46 3,173.58 3,173.58 3,173.40 3,173.40 6.5K
15:47 3,173.40 3,173.48 3,173.19 3,173.48 13.4K
15:48 3,174.10 3,174.10 3,173.22 3,173.22 39.5K
15:49 3,173.47 3,173.47 3,172.10 3,172.16 4.4K
15:50 3,172.30 3,175.30 3,172.30 3,174.58 102.1K
15:51 3,174.63 3,174.63 3,174.48 3,174.48 20.2K
15:52 3,173.32 3,173.57 3,173.04 3,173.52 47.9K
15:53 3,173.52 3,174.50 3,173.52 3,174.45 51.6K
15:54 3,174.51 3,174.51 3,174.37 3,174.44 22.3K
15:55 3,174.16 3,174.16 3,173.74 3,173.74 50.3K
15:56 3,173.74 3,173.74 3,173.17 3,173.41 70.0K
15:57 3,173.80 3,173.80 3,173.44 3,173.65 45.8K
15:58 3,173.41 3,173.67 3,173.06 3,173.06 45.5K
15:59 3,172.82 3,173.28 3,172.08 3,172.08 99.1K
16:00 3,173.02 3,174.05 3,173.02 3,174.05 1,846.8K
16:01 3,174.05 3,174.05 3,174.05 3,174.05 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし