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 3,174.05 3,174.05 3,167.17 3,170.75 94.7K
09:31 3,167.95 3,167.95 3,163.86 3,163.86 34.0K
09:32 3,159.51 3,161.78 3,159.51 3,161.78 26.5K
09:33 3,163.33 3,166.56 3,163.33 3,166.56 6.1K
09:34 3,169.35 3,172.51 3,169.35 3,172.50 14.8K
09:35 3,170.05 3,173.06 3,170.05 3,173.06 7.5K
09:36 3,171.32 3,173.55 3,171.32 3,173.55 11.0K
09:37 3,173.95 3,173.95 3,170.54 3,170.54 16.1K
09:38 3,168.59 3,170.78 3,168.06 3,170.78 6.5K
09:39 3,170.92 3,172.70 3,170.92 3,172.70 7.2K
09:40 3,172.31 3,173.01 3,172.31 3,172.48 23.9K
09:41 3,172.14 3,172.14 3,170.73 3,170.73 4.4K
09:42 3,170.06 3,170.06 3,169.59 3,169.95 23.4K
09:43 3,170.62 3,170.76 3,168.42 3,168.42 25.8K
09:44 3,168.37 3,169.54 3,168.37 3,168.84 10.4K
09:45 3,170.34 3,170.34 3,166.27 3,166.27 37.5K
09:46 3,166.34 3,166.34 3,161.94 3,161.94 110.5K
09:47 3,161.55 3,161.55 3,160.46 3,160.46 10.7K
09:48 3,160.88 3,161.16 3,160.06 3,160.67 28.4K
09:49 3,159.10 3,159.10 3,158.27 3,158.27 18.6K
09:50 3,157.80 3,157.80 3,154.81 3,155.50 75.3K
09:51 3,156.45 3,157.06 3,155.19 3,155.19 26.7K
09:52 3,155.52 3,156.48 3,155.52 3,156.48 6.6K
09:53 3,154.67 3,154.67 3,151.98 3,152.96 34.1K
09:54 3,151.10 3,151.10 3,149.38 3,150.18 27.5K
09:55 3,150.18 3,151.68 3,150.18 3,151.68 8.0K
09:56 3,153.01 3,157.09 3,153.01 3,157.09 26.1K
09:57 3,158.26 3,158.26 3,157.09 3,158.01 12.5K
09:58 3,158.01 3,158.01 3,156.32 3,156.48 15.6K
09:59 3,156.14 3,156.14 3,154.72 3,154.72 11.2K
10:00 3,152.17 3,152.17 3,150.91 3,150.91 34.3K
10:01 3,150.43 3,150.43 3,147.41 3,147.41 33.5K
10:02 3,147.58 3,147.58 3,147.02 3,147.35 8.9K
10:03 3,148.65 3,148.65 3,147.60 3,148.03 20.7K
10:04 3,147.61 3,147.61 3,146.36 3,146.36 38.7K
10:05 3,146.22 3,146.93 3,144.78 3,146.93 37.0K
10:06 3,146.20 3,146.20 3,142.46 3,142.46 43.4K
10:07 3,142.13 3,142.13 3,140.37 3,140.37 25.2K
10:08 3,139.78 3,141.07 3,139.78 3,141.07 22.6K
10:09 3,139.81 3,140.94 3,139.81 3,140.94 23.3K
10:10 3,140.62 3,141.21 3,139.31 3,139.65 13.8K
10:11 3,139.98 3,139.98 3,138.07 3,138.07 44.8K
10:12 3,136.58 3,136.58 3,135.43 3,135.43 50.3K
10:13 3,135.43 3,135.43 3,133.83 3,133.83 32.0K
10:14 3,133.79 3,136.24 3,133.79 3,136.24 22.4K
10:15 3,136.26 3,138.09 3,135.25 3,138.09 91.2K
10:16 3,139.64 3,139.64 3,137.70 3,138.04 23.1K
10:17 3,139.31 3,139.31 3,138.80 3,138.86 9.0K
10:18 3,139.33 3,140.33 3,139.33 3,140.19 11.8K
10:19 3,140.53 3,140.81 3,140.26 3,140.81 14.7K
10:20 3,140.53 3,140.81 3,140.51 3,140.51 13.4K
10:21 3,140.96 3,141.03 3,140.70 3,141.03 5.9K
10:22 3,140.70 3,140.70 3,139.79 3,139.79 14.0K
10:23 3,139.79 3,141.63 3,139.54 3,141.63 8.0K
10:24 3,141.29 3,143.56 3,140.58 3,143.56 21.0K
10:25 3,143.62 3,146.39 3,143.62 3,146.39 16.0K
10:26 3,147.27 3,147.27 3,146.53 3,146.53 11.6K
10:27 3,146.37 3,146.44 3,146.13 3,146.44 7.6K
10:28 3,145.49 3,145.49 3,142.47 3,142.47 13.5K
10:29 3,141.69 3,142.36 3,141.69 3,142.36 12.0K
10:30 3,141.81 3,144.02 3,141.81 3,144.02 8.8K
10:31 3,143.88 3,143.88 3,142.51 3,142.51 13.7K
10:32 3,142.37 3,142.54 3,141.98 3,142.13 13.0K
10:33 3,141.93 3,143.02 3,141.93 3,143.02 8.6K
10:34 3,142.88 3,144.51 3,142.88 3,143.98 8.0K
10:35 3,143.98 3,143.98 3,143.30 3,143.30 4.7K
10:36 3,143.13 3,143.13 3,142.80 3,142.83 8.2K
10:37 3,142.77 3,142.77 3,140.09 3,140.09 15.5K
10:38 3,140.98 3,141.25 3,140.91 3,140.91 16.3K
10:39 3,141.72 3,141.72 3,140.80 3,140.80 14.0K
10:40 3,140.80 3,140.80 3,140.27 3,140.27 11.4K
10:41 3,140.21 3,140.21 3,138.98 3,138.98 15.4K
10:42 3,139.00 3,139.20 3,138.86 3,138.97 8.2K
10:43 3,139.46 3,139.90 3,139.46 3,139.90 8.4K
10:44 3,139.73 3,139.83 3,139.50 3,139.83 5.5K
10:45 3,140.25 3,142.54 3,140.25 3,142.54 15.1K
10:46 3,143.59 3,143.59 3,142.92 3,143.37 5.5K
10:47 3,143.84 3,144.49 3,143.65 3,144.49 3.7K
10:48 3,144.91 3,145.59 3,144.91 3,145.59 5.0K
10:49 3,146.96 3,147.43 3,146.05 3,146.91 34.7K
10:50 3,145.03 3,145.20 3,144.24 3,144.24 22.6K
10:51 3,143.57 3,144.19 3,143.41 3,144.19 6.0K
10:52 3,144.16 3,145.72 3,144.16 3,145.72 12.1K
10:53 3,146.82 3,147.56 3,146.82 3,147.56 6.4K
10:54 3,148.39 3,148.67 3,147.45 3,147.45 24.7K
10:55 3,146.64 3,147.66 3,146.30 3,147.66 15.9K
10:56 3,147.33 3,147.33 3,146.43 3,146.43 14.3K
10:57 3,146.98 3,146.98 3,146.54 3,146.54 12.4K
10:58 3,146.82 3,147.87 3,146.82 3,147.87 4.8K
10:59 3,147.87 3,148.43 3,147.87 3,148.43 8.3K
11:00 3,149.00 3,149.00 3,148.04 3,148.05 13.2K
11:01 3,148.31 3,148.59 3,147.80 3,148.31 10.0K
11:02 3,149.90 3,150.19 3,149.90 3,150.19 13.7K
11:03 3,149.63 3,149.74 3,149.15 3,149.74 11.3K
11:04 3,150.33 3,150.33 3,149.89 3,150.20 4.3K
11:05 3,149.89 3,149.89 3,148.89 3,149.51 12.2K
11:06 3,149.51 3,150.90 3,149.51 3,150.90 11.2K
11:07 3,149.71 3,149.71 3,149.10 3,149.12 11.7K
11:08 3,149.26 3,149.54 3,149.26 3,149.43 3.7K
11:09 3,148.98 3,148.98 3,148.10 3,148.19 5.8K
11:10 3,148.88 3,149.14 3,147.87 3,147.87 7.6K
11:11 3,147.87 3,147.87 3,147.41 3,147.41 5.5K
11:12 3,146.90 3,147.41 3,146.90 3,147.01 11.3K
11:13 3,147.41 3,147.41 3,146.02 3,146.02 13.0K
11:14 3,145.86 3,146.16 3,145.86 3,146.00 5.5K
11:15 3,146.00 3,147.35 3,146.00 3,147.35 4.4K
11:16 3,147.35 3,147.35 3,147.02 3,147.35 4.4K
11:17 3,147.35 3,147.35 3,147.35 3,147.35 2.3K
11:18 3,146.47 3,146.47 3,145.83 3,145.83 18.6K
11:19 3,145.56 3,145.72 3,145.42 3,145.42 1.9K
11:20 3,145.28 3,145.55 3,145.28 3,145.49 18.3K
11:21 3,145.38 3,145.38 3,145.24 3,145.24 6.9K
11:22 3,145.24 3,145.24 3,144.43 3,144.43 17.1K
11:23 3,143.04 3,143.82 3,143.04 3,143.82 26.3K
11:24 3,143.59 3,143.96 3,143.25 3,143.96 14.1K
11:25 3,144.43 3,144.71 3,144.10 3,144.71 2.6K
11:26 3,144.71 3,145.34 3,144.43 3,145.34 15.8K
11:27 3,146.14 3,146.14 3,144.70 3,144.70 7.3K
11:28 3,144.76 3,144.76 3,144.48 3,144.48 7.4K
11:29 3,145.33 3,145.33 3,144.86 3,144.86 6.1K
11:30 3,144.52 3,144.72 3,144.38 3,144.72 4.0K
11:31 3,144.19 3,144.87 3,143.63 3,144.87 5.9K
11:32 3,144.87 3,144.87 3,144.42 3,144.42 2.6K
11:33 3,144.56 3,144.90 3,144.56 3,144.90 4.9K
11:34 3,144.83 3,145.92 3,144.56 3,145.92 6.9K
11:35 3,145.92 3,146.06 3,145.92 3,146.06 3.1K
11:36 3,146.20 3,146.53 3,146.20 3,146.53 1.8K
11:37 3,145.92 3,146.54 3,145.92 3,146.48 10.7K
11:38 3,146.39 3,146.80 3,146.39 3,146.80 7.5K
11:39 3,147.14 3,147.45 3,147.14 3,147.38 10.9K
11:40 3,147.57 3,147.68 3,147.02 3,147.02 11.0K
11:41 3,147.70 3,148.01 3,147.70 3,147.84 7.6K
11:42 3,147.41 3,147.68 3,147.41 3,147.68 5.1K
11:43 3,147.68 3,147.82 3,147.55 3,147.55 8.4K
11:44 3,147.41 3,147.54 3,147.27 3,147.54 3.8K
11:45 3,146.56 3,147.01 3,146.12 3,146.94 11.1K
11:46 3,146.94 3,147.42 3,146.94 3,147.15 1.9K
11:47 3,147.15 3,147.76 3,147.15 3,147.76 2.5K
11:48 3,147.90 3,147.90 3,147.62 3,147.62 2.7K
11:49 3,147.42 3,147.76 3,147.28 3,147.28 11.5K
11:50 3,147.56 3,148.23 3,147.56 3,148.23 5.0K
11:51 3,147.96 3,147.96 3,147.28 3,147.28 13.0K
11:52 3,147.09 3,148.17 3,147.09 3,148.17 2.7K
11:53 3,148.17 3,148.19 3,147.58 3,147.58 3.5K
11:54 3,147.65 3,148.25 3,147.65 3,148.25 1.9K
11:55 3,148.25 3,148.66 3,148.25 3,148.47 5.4K
11:56 3,148.13 3,149.25 3,148.13 3,149.25 4.2K
11:57 3,149.27 3,150.59 3,149.27 3,150.59 12.2K
11:58 3,150.73 3,150.73 3,150.23 3,150.28 12.6K
11:59 3,150.08 3,150.42 3,149.53 3,149.53 14.2K
12:00 3,149.53 3,150.22 3,149.53 3,149.66 9.0K
12:01 3,149.66 3,149.66 3,148.84 3,149.55 4.0K
12:02 3,152.92 3,153.25 3,152.92 3,153.12 23.5K
12:03 3,153.26 3,153.60 3,152.99 3,153.60 6.6K
12:04 3,153.46 3,154.40 3,152.79 3,154.40 11.5K
12:05 3,154.67 3,154.67 3,153.54 3,153.54 8.2K
12:06 3,153.21 3,153.76 3,153.21 3,153.44 6.5K
12:07 3,153.17 3,153.17 3,152.20 3,152.20 8.0K
12:08 3,151.31 3,151.31 3,148.82 3,148.82 19.0K
12:09 3,148.20 3,148.20 3,147.93 3,148.20 4.0K
12:10 3,148.20 3,151.51 3,148.20 3,151.51 17.6K
12:11 3,151.51 3,151.51 3,150.17 3,150.17 11.8K
12:12 3,149.33 3,149.33 3,147.63 3,147.63 7.4K
12:13 3,147.49 3,148.52 3,147.49 3,148.52 4.2K
12:14 3,148.52 3,148.52 3,147.34 3,147.34 4.8K
12:15 3,147.67 3,148.02 3,147.67 3,148.02 9.2K
12:16 3,148.02 3,149.61 3,148.02 3,149.34 5.3K
12:17 3,149.34 3,149.34 3,149.34 3,149.34 3.5K
12:18 3,149.34 3,150.66 3,149.34 3,150.66 8.8K
12:19 3,150.60 3,150.93 3,150.60 3,150.93 1.6K
12:20 3,151.27 3,151.27 3,149.38 3,149.38 12.8K
12:21 3,149.50 3,149.97 3,149.50 3,149.73 5.3K
12:22 3,149.73 3,150.61 3,149.73 3,150.61 1.1K
12:23 3,150.28 3,150.61 3,149.53 3,149.53 8.0K
12:24 3,148.70 3,148.92 3,148.70 3,148.92 6.3K
12:25 3,148.92 3,148.92 3,148.76 3,148.76 3.1K
12:26 3,149.09 3,149.09 3,148.83 3,148.83 1.4K
12:27 3,148.55 3,148.55 3,147.77 3,147.77 7.1K
12:28 3,147.77 3,147.77 3,147.10 3,147.26 8.6K
12:29 3,147.09 3,147.64 3,147.09 3,147.64 9.8K
12:30 3,147.64 3,149.14 3,147.64 3,149.14 9.3K
12:31 3,148.59 3,148.59 3,147.98 3,147.98 3.4K
12:32 3,147.98 3,147.98 3,146.54 3,146.54 4.7K
12:33 3,145.93 3,146.79 3,145.93 3,146.79 6.6K
12:34 3,147.02 3,147.77 3,147.02 3,147.77 11.6K
12:35 3,147.77 3,148.74 3,147.77 3,148.47 2.7K
12:36 3,148.64 3,148.64 3,148.47 3,148.47 0.4K
12:37 3,148.33 3,148.33 3,147.85 3,147.85 8.4K
12:38 3,147.52 3,147.52 3,146.30 3,146.30 6.8K
12:39 3,145.85 3,146.07 3,145.43 3,145.43 14.6K
12:40 3,145.43 3,145.70 3,145.36 3,145.70 1.8K
12:41 3,145.70 3,146.11 3,145.70 3,146.11 2.9K
12:42 3,145.84 3,145.84 3,145.84 3,145.84 0.3K
12:43 3,145.87 3,145.87 3,145.06 3,145.06 6.7K
12:44 3,145.33 3,145.94 3,145.33 3,145.94 5.3K
12:45 3,145.94 3,146.13 3,145.94 3,146.13 2.8K
12:46 3,146.27 3,146.78 3,146.27 3,146.44 14.5K
12:47 3,146.44 3,146.44 3,145.99 3,145.99 8.8K
12:48 3,145.99 3,145.99 3,145.72 3,145.79 2.6K
12:49 3,145.79 3,146.85 3,145.79 3,146.85 5.2K
12:50 3,146.30 3,146.85 3,146.30 3,146.85 1.9K
12:51 3,146.71 3,147.53 3,146.71 3,147.24 5.1K
12:52 3,146.91 3,146.91 3,146.11 3,146.11 14.2K
12:53 3,145.83 3,146.19 3,145.77 3,146.19 2.8K
12:54 3,145.45 3,145.51 3,144.22 3,144.22 21.6K
12:55 3,143.94 3,144.55 3,143.80 3,144.55 7.8K
12:56 3,144.55 3,144.55 3,144.08 3,144.08 2.3K
12:57 3,144.38 3,144.62 3,144.31 3,144.62 14.8K
12:58 3,144.96 3,144.96 3,143.94 3,143.94 19.3K
12:59 3,144.21 3,144.26 3,144.14 3,144.26 2.9K
13:00 3,144.48 3,144.82 3,144.48 3,144.72 3.8K
13:01 3,144.83 3,144.83 3,144.49 3,144.76 20.1K
13:02 3,144.83 3,145.17 3,143.54 3,143.54 13.1K
13:03 3,143.40 3,143.51 3,142.14 3,142.14 30.7K
13:04 3,142.30 3,142.41 3,142.17 3,142.17 1.9K
13:05 3,142.17 3,142.51 3,142.17 3,142.51 17.1K
13:06 3,142.58 3,142.58 3,142.46 3,142.46 3.8K
13:07 3,142.74 3,142.74 3,142.40 3,142.40 3.6K
13:08 3,142.40 3,142.40 3,141.44 3,141.52 10.6K
13:09 3,141.35 3,141.74 3,141.28 3,141.74 17.0K
13:10 3,141.53 3,142.53 3,141.53 3,142.53 7.6K
13:11 3,142.47 3,142.47 3,140.98 3,141.04 11.3K
13:12 3,141.04 3,141.31 3,140.34 3,140.34 6.0K
13:13 3,140.17 3,140.17 3,139.83 3,140.10 8.3K
13:14 3,140.03 3,141.02 3,139.98 3,141.02 18.5K
13:15 3,141.40 3,141.73 3,141.40 3,141.46 10.8K
13:16 3,141.79 3,142.00 3,141.79 3,142.00 1.1K
13:17 3,142.01 3,143.06 3,142.01 3,143.06 6.1K
13:18 3,142.96 3,144.00 3,142.96 3,144.00 6.3K
13:19 3,143.66 3,144.16 3,143.66 3,144.16 4.6K
13:20 3,144.04 3,144.04 3,143.90 3,143.92 5.3K
13:21 3,143.92 3,143.92 3,143.59 3,143.59 4.7K
13:22 3,143.53 3,143.92 3,143.53 3,143.92 3.0K
13:23 3,143.92 3,143.92 3,143.42 3,143.42 4.1K
13:24 3,142.87 3,142.87 3,142.10 3,142.10 20.1K
13:25 3,142.03 3,142.37 3,142.03 3,142.37 2.1K
13:26 3,142.37 3,142.70 3,142.37 3,142.70 2.0K
13:27 3,143.31 3,143.65 3,143.31 3,143.65 5.1K
13:28 3,143.98 3,144.36 3,143.98 3,144.36 3.5K
13:29 3,143.86 3,143.86 3,143.51 3,143.51 3.6K
13:30 3,143.27 3,143.62 3,143.27 3,143.62 6.0K
13:31 3,143.01 3,143.34 3,143.01 3,143.34 2.3K
13:32 3,143.48 3,144.09 3,143.48 3,143.76 6.8K
13:33 3,143.76 3,144.57 3,143.76 3,144.57 5.5K
13:34 3,144.57 3,144.92 3,144.40 3,144.40 10.4K
13:35 3,144.12 3,145.06 3,143.96 3,145.06 30.5K
13:36 3,145.06 3,145.06 3,144.45 3,144.45 2.4K
13:37 3,144.48 3,144.48 3,144.07 3,144.07 10.7K
13:38 3,144.02 3,144.22 3,143.94 3,143.94 11.9K
13:39 3,143.94 3,143.94 3,142.39 3,142.39 8.5K
13:40 3,142.01 3,142.01 3,139.77 3,139.77 54.3K
13:41 3,140.00 3,140.02 3,139.40 3,140.02 16.3K
13:42 3,140.46 3,140.82 3,140.43 3,140.82 18.5K
13:43 3,140.96 3,141.61 3,140.82 3,141.61 9.4K
13:44 3,141.34 3,141.98 3,141.26 3,141.98 8.6K
13:45 3,141.68 3,142.54 3,141.68 3,142.26 8.9K
13:46 3,142.26 3,142.26 3,141.57 3,141.71 4.7K
13:47 3,141.88 3,142.19 3,141.85 3,142.16 4.2K
13:48 3,142.10 3,143.12 3,142.10 3,143.12 4.1K
13:49 3,142.85 3,142.85 3,142.16 3,142.43 6.0K
13:50 3,142.43 3,142.47 3,142.02 3,142.47 15.3K
13:51 3,142.47 3,142.72 3,142.47 3,142.72 3.2K
13:52 3,142.72 3,143.61 3,142.72 3,143.61 1.0K
13:53 3,143.13 3,143.13 3,142.38 3,142.38 9.3K
13:54 3,142.45 3,142.90 3,142.45 3,142.90 2.4K
13:55 3,142.99 3,143.44 3,142.96 3,143.44 8.5K
13:56 3,143.60 3,144.32 3,143.60 3,144.32 9.4K
13:57 3,144.32 3,144.69 3,144.32 3,144.62 4.0K
13:58 3,144.56 3,144.56 3,144.56 3,144.56 0.7K
13:59 3,144.29 3,144.29 3,143.97 3,144.18 6.9K
14:00 3,143.79 3,143.79 3,140.65 3,140.65 46.0K
14:01 3,139.75 3,141.06 3,139.23 3,139.23 30.2K
14:02 3,138.95 3,140.35 3,138.95 3,140.35 12.1K
14:03 3,140.56 3,142.89 3,140.56 3,142.24 9.0K
14:04 3,140.87 3,141.35 3,140.63 3,140.63 5.0K
14:05 3,141.13 3,141.74 3,141.13 3,141.74 9.2K
14:06 3,141.41 3,141.41 3,140.79 3,140.79 4.6K
14:07 3,140.79 3,141.37 3,140.79 3,141.12 10.9K
14:08 3,141.40 3,141.60 3,141.27 3,141.60 3.6K
14:09 3,141.87 3,141.87 3,141.60 3,141.60 5.4K
14:10 3,141.45 3,141.73 3,141.45 3,141.57 6.0K
14:11 3,141.57 3,141.57 3,140.24 3,140.24 14.9K
14:12 3,139.16 3,139.49 3,138.88 3,139.49 75.4K
14:13 3,139.69 3,139.80 3,139.63 3,139.80 27.8K
14:14 3,139.99 3,140.39 3,139.67 3,140.05 18.0K
14:15 3,139.28 3,139.28 3,139.10 3,139.15 25.7K
14:16 3,139.10 3,139.10 3,138.99 3,138.99 5.0K
14:17 3,139.18 3,139.18 3,138.57 3,138.90 9.5K
14:18 3,139.60 3,140.76 3,139.60 3,140.76 10.3K
14:19 3,140.48 3,140.48 3,139.81 3,140.01 25.8K
14:20 3,140.01 3,140.21 3,140.01 3,140.21 2.8K
14:21 3,139.77 3,139.94 3,139.77 3,139.85 3.5K
14:22 3,139.71 3,139.71 3,138.31 3,138.31 27.4K
14:23 3,138.04 3,138.15 3,137.86 3,138.13 10.8K
14:24 3,138.13 3,138.75 3,138.13 3,138.75 5.4K
14:25 3,139.26 3,139.26 3,138.83 3,139.17 9.7K
14:26 3,139.06 3,139.83 3,139.06 3,139.83 20.9K
14:27 3,140.12 3,140.12 3,138.73 3,138.73 20.7K
14:28 3,138.61 3,138.69 3,136.63 3,136.63 30.1K
14:29 3,136.76 3,138.80 3,136.76 3,138.80 29.9K
14:30 3,139.07 3,139.07 3,137.33 3,137.86 16.2K
14:31 3,137.86 3,137.86 3,137.30 3,137.61 11.9K
14:32 3,137.23 3,137.37 3,136.90 3,137.37 31.2K
14:33 3,137.02 3,137.02 3,134.69 3,134.69 47.6K
14:34 3,134.88 3,134.88 3,134.34 3,134.62 8.3K
14:35 3,134.48 3,135.09 3,134.48 3,135.09 7.4K
14:36 3,136.45 3,136.72 3,136.45 3,136.52 29.9K
14:37 3,137.06 3,137.26 3,137.06 3,137.20 11.9K
14:38 3,137.20 3,137.20 3,136.31 3,136.31 8.1K
14:39 3,136.38 3,137.61 3,136.38 3,137.61 10.8K
14:40 3,138.28 3,138.28 3,137.88 3,137.95 6.2K
14:41 3,138.22 3,138.22 3,137.88 3,137.88 7.9K
14:42 3,137.76 3,137.95 3,136.62 3,137.95 20.2K
14:43 3,138.31 3,139.00 3,138.31 3,139.00 9.1K
14:44 3,139.45 3,140.45 3,139.45 3,140.45 47.5K
14:45 3,140.28 3,140.45 3,140.00 3,140.00 3.9K
14:46 3,140.28 3,140.28 3,140.14 3,140.16 10.4K
14:47 3,140.16 3,140.16 3,139.72 3,140.14 1.8K
14:48 3,140.47 3,140.47 3,140.03 3,140.03 5.3K
14:49 3,140.30 3,140.30 3,140.30 3,140.30 7.2K
14:50 3,139.90 3,140.50 3,139.90 3,140.31 5.5K
14:51 3,140.25 3,140.93 3,140.25 3,140.93 7.9K
14:52 3,140.87 3,140.87 3,140.05 3,140.53 14.2K
14:53 3,141.02 3,141.41 3,141.02 3,141.41 12.0K
14:54 3,141.41 3,141.84 3,141.34 3,141.34 21.1K
14:55 3,141.34 3,141.56 3,141.28 3,141.56 5.6K
14:56 3,141.56 3,142.78 3,141.56 3,142.78 31.2K
14:57 3,142.78 3,142.78 3,142.18 3,142.18 10.0K
14:58 3,143.07 3,143.07 3,141.69 3,141.69 40.3K
14:59 3,141.53 3,141.62 3,141.09 3,141.09 10.7K
15:00 3,140.81 3,140.81 3,138.91 3,138.91 19.9K
15:01 3,138.14 3,139.24 3,138.14 3,139.09 8.6K
15:02 3,138.81 3,139.21 3,138.81 3,139.21 10.0K
15:03 3,139.37 3,139.97 3,139.27 3,139.97 12.4K
15:04 3,140.07 3,141.30 3,140.07 3,141.30 13.3K
15:05 3,141.24 3,141.24 3,139.69 3,139.96 13.2K
15:06 3,141.20 3,141.20 3,140.62 3,140.65 9.8K
15:07 3,139.84 3,140.11 3,139.84 3,139.88 5.9K
15:08 3,140.32 3,140.46 3,139.43 3,139.43 31.2K
15:09 3,138.91 3,139.25 3,137.73 3,137.89 16.7K
15:10 3,138.25 3,139.67 3,138.25 3,139.67 18.2K
15:11 3,139.05 3,139.47 3,139.05 3,139.36 12.8K
15:12 3,140.11 3,140.11 3,139.55 3,139.55 12.6K
15:13 3,138.61 3,138.99 3,138.61 3,138.99 6.1K
15:14 3,138.80 3,138.80 3,138.57 3,138.57 13.4K
15:15 3,138.57 3,139.12 3,138.40 3,138.40 8.3K
15:16 3,138.26 3,138.40 3,136.34 3,136.34 27.9K
15:17 3,135.98 3,136.32 3,135.31 3,135.31 26.1K
15:18 3,135.07 3,135.80 3,135.07 3,135.80 25.6K
15:19 3,135.94 3,137.46 3,135.94 3,137.29 16.5K
15:20 3,136.95 3,137.29 3,136.95 3,137.15 15.1K
15:21 3,137.04 3,137.04 3,136.18 3,136.18 15.9K
15:22 3,136.49 3,139.06 3,136.49 3,139.06 50.1K
15:23 3,139.66 3,139.93 3,139.65 3,139.65 23.9K
15:24 3,139.63 3,139.63 3,137.79 3,137.79 20.2K
15:25 3,137.51 3,137.51 3,137.03 3,137.03 15.6K
15:26 3,137.32 3,137.32 3,136.39 3,136.39 7.1K
15:27 3,136.64 3,137.42 3,136.64 3,137.42 15.0K
15:28 3,138.18 3,139.57 3,138.18 3,139.57 29.2K
15:29 3,140.17 3,141.04 3,140.17 3,141.04 19.4K
15:30 3,141.85 3,142.58 3,141.09 3,141.09 29.0K
15:31 3,141.06 3,141.52 3,141.06 3,141.52 6.6K
15:32 3,141.01 3,141.01 3,140.93 3,140.96 9.6K
15:33 3,140.82 3,141.40 3,140.82 3,141.40 5.2K
15:34 3,141.81 3,143.15 3,141.81 3,143.15 22.4K
15:35 3,143.92 3,145.18 3,143.92 3,145.18 23.0K
15:36 3,144.94 3,144.94 3,142.80 3,142.80 33.7K
15:37 3,142.85 3,143.13 3,142.85 3,142.97 2.3K
15:38 3,142.86 3,143.09 3,142.86 3,143.09 8.7K
15:39 3,143.36 3,143.36 3,142.14 3,142.14 25.3K
15:40 3,142.07 3,142.07 3,141.28 3,141.66 16.1K
15:41 3,141.93 3,142.04 3,141.23 3,142.04 14.0K
15:42 3,142.42 3,142.58 3,142.42 3,142.44 12.5K
15:43 3,142.14 3,142.14 3,140.27 3,140.86 17.1K
15:44 3,141.20 3,141.74 3,140.92 3,141.74 15.7K
15:45 3,141.93 3,142.96 3,141.63 3,142.96 25.9K
15:46 3,142.91 3,142.91 3,142.30 3,142.30 13.0K
15:47 3,142.61 3,142.61 3,141.32 3,141.32 41.6K
15:48 3,141.69 3,142.39 3,141.69 3,142.39 21.0K
15:49 3,142.45 3,142.61 3,142.40 3,142.61 10.8K
15:50 3,142.44 3,142.50 3,140.99 3,141.95 100.4K
15:51 3,142.12 3,142.12 3,140.32 3,140.70 42.1K
15:52 3,140.60 3,141.42 3,140.60 3,141.17 27.9K
15:53 3,141.17 3,141.58 3,141.17 3,141.44 10.5K
15:54 3,141.37 3,141.62 3,140.82 3,140.82 56.4K
15:55 3,140.22 3,142.60 3,140.22 3,142.60 59.6K
15:56 3,142.49 3,142.49 3,142.15 3,142.15 62.5K
15:57 3,142.22 3,142.22 3,141.94 3,141.94 37.5K
15:58 3,142.10 3,142.55 3,141.93 3,142.24 43.7K
15:59 3,143.26 3,143.26 3,142.70 3,143.02 88.1K
16:00 3,142.27 3,142.32 3,142.27 3,142.32 2,357.0K
16:01 3,142.32 3,142.32 3,142.32 3,142.32 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし