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 3,142.32 3,142.32 3,139.12 3,139.12 139.2K
09:31 3,136.14 3,136.14 3,133.50 3,135.60 38.6K
09:32 3,136.21 3,137.03 3,133.33 3,133.33 45.0K
09:33 3,133.19 3,133.19 3,132.30 3,132.30 6.2K
09:34 3,128.56 3,132.74 3,128.56 3,132.74 21.1K
09:35 3,132.74 3,132.74 3,129.43 3,129.44 21.9K
09:36 3,128.56 3,128.56 3,126.21 3,126.21 19.9K
09:37 3,126.39 3,126.39 3,121.92 3,121.92 78.1K
09:38 3,122.81 3,123.06 3,122.31 3,122.31 20.2K
09:39 3,122.15 3,125.02 3,122.15 3,125.02 17.6K
09:40 3,124.97 3,124.97 3,122.67 3,123.87 16.9K
09:41 3,124.54 3,128.69 3,124.54 3,128.69 15.0K
09:42 3,128.69 3,130.87 3,128.69 3,130.87 6.9K
09:43 3,130.60 3,131.15 3,130.27 3,131.15 9.5K
09:44 3,129.58 3,132.31 3,129.58 3,132.31 14.0K
09:45 3,132.65 3,132.65 3,130.12 3,130.12 18.8K
09:46 3,130.00 3,130.00 3,129.00 3,129.21 30.0K
09:47 3,127.91 3,127.91 3,122.79 3,122.79 22.8K
09:48 3,122.40 3,123.72 3,122.40 3,123.72 10.9K
09:49 3,123.38 3,123.38 3,122.57 3,122.71 19.8K
09:50 3,124.28 3,124.28 3,122.16 3,122.16 15.4K
09:51 3,122.61 3,122.75 3,122.37 3,122.75 32.0K
09:52 3,122.98 3,125.75 3,122.98 3,125.75 18.1K
09:53 3,126.31 3,126.79 3,126.25 3,126.45 7.0K
09:54 3,126.99 3,127.32 3,126.40 3,127.18 6.5K
09:55 3,126.85 3,127.83 3,126.75 3,127.83 19.2K
09:56 3,127.97 3,131.40 3,127.97 3,131.12 24.1K
09:57 3,131.54 3,134.98 3,131.54 3,134.98 25.6K
09:58 3,134.77 3,135.75 3,134.77 3,135.75 10.6K
09:59 3,136.03 3,138.52 3,135.17 3,135.17 20.2K
10:00 3,135.16 3,135.16 3,132.28 3,134.06 20.0K
10:01 3,132.20 3,134.66 3,132.12 3,134.66 20.7K
10:02 3,134.66 3,135.17 3,134.66 3,135.14 7.8K
10:03 3,134.80 3,135.34 3,133.79 3,133.79 12.9K
10:04 3,131.82 3,133.21 3,131.82 3,133.21 7.6K
10:05 3,132.93 3,134.64 3,132.93 3,133.96 13.1K
10:06 3,135.72 3,135.72 3,134.30 3,134.30 24.7K
10:07 3,134.02 3,134.02 3,133.71 3,133.88 2.0K
10:08 3,133.70 3,133.95 3,133.63 3,133.63 4.1K
10:09 3,132.90 3,132.90 3,131.69 3,131.69 13.0K
10:10 3,131.86 3,133.59 3,131.86 3,133.26 10.4K
10:11 3,133.32 3,133.32 3,132.98 3,132.98 14.2K
10:12 3,131.21 3,131.21 3,129.71 3,129.71 18.7K
10:13 3,129.37 3,129.37 3,127.86 3,127.86 7.5K
10:14 3,128.50 3,128.50 3,126.87 3,126.87 31.3K
10:15 3,126.87 3,126.87 3,125.69 3,125.69 10.9K
10:16 3,127.12 3,127.27 3,125.02 3,125.02 12.9K
10:17 3,124.41 3,125.08 3,124.21 3,124.41 5.8K
10:18 3,125.02 3,125.02 3,123.46 3,123.46 7.5K
10:19 3,123.18 3,123.51 3,120.32 3,120.32 42.0K
10:20 3,120.32 3,120.32 3,119.43 3,119.61 29.2K
10:21 3,120.01 3,120.08 3,119.73 3,120.08 11.0K
10:22 3,119.86 3,120.61 3,119.86 3,120.18 7.1K
10:23 3,120.24 3,120.24 3,117.56 3,117.56 16.9K
10:24 3,116.01 3,116.48 3,116.01 3,116.43 19.2K
10:25 3,116.57 3,117.26 3,116.57 3,117.26 10.2K
10:26 3,117.26 3,117.61 3,117.26 3,117.61 1.6K
10:27 3,117.07 3,117.40 3,116.79 3,117.40 17.0K
10:28 3,117.54 3,117.54 3,115.96 3,116.24 11.8K
10:29 3,117.36 3,120.85 3,117.36 3,120.85 24.6K
10:30 3,121.46 3,121.46 3,120.80 3,120.80 7.5K
10:31 3,120.80 3,121.52 3,120.68 3,120.68 7.2K
10:32 3,120.02 3,121.45 3,120.02 3,120.41 10.0K
10:33 3,120.24 3,120.24 3,118.26 3,118.26 18.9K
10:34 3,118.24 3,118.24 3,116.88 3,116.88 5.7K
10:35 3,118.02 3,118.39 3,117.82 3,118.39 18.8K
10:36 3,118.39 3,118.39 3,117.44 3,117.75 40.9K
10:37 3,117.86 3,117.86 3,116.80 3,117.49 5.6K
10:38 3,117.43 3,117.43 3,115.11 3,116.21 66.4K
10:39 3,115.87 3,116.40 3,115.87 3,116.40 3.9K
10:40 3,116.40 3,116.40 3,115.10 3,115.10 17.0K
10:41 3,114.82 3,114.93 3,114.82 3,114.87 3.1K
10:42 3,115.04 3,115.04 3,114.46 3,114.64 19.7K
10:43 3,114.78 3,114.78 3,114.09 3,114.23 5.1K
10:44 3,113.34 3,114.57 3,113.34 3,114.57 22.7K
10:45 3,114.57 3,114.57 3,112.35 3,112.84 94.3K
10:46 3,111.89 3,111.89 3,111.19 3,111.27 15.7K
10:47 3,111.67 3,112.21 3,111.67 3,111.87 9.0K
10:48 3,111.76 3,111.76 3,110.58 3,110.80 24.8K
10:49 3,111.55 3,111.96 3,111.55 3,111.96 25.7K
10:50 3,111.29 3,111.29 3,110.63 3,111.17 17.8K
10:51 3,111.17 3,111.50 3,109.84 3,109.84 81.9K
10:52 3,108.78 3,109.23 3,107.62 3,109.23 64.2K
10:53 3,108.41 3,108.41 3,108.21 3,108.21 7.9K
10:54 3,107.12 3,107.21 3,107.05 3,107.21 8.3K
10:55 3,106.63 3,107.36 3,106.62 3,107.36 15.8K
10:56 3,107.64 3,107.64 3,106.19 3,106.58 19.0K
10:57 3,106.92 3,107.12 3,106.31 3,106.31 32.1K
10:58 3,105.32 3,105.76 3,105.04 3,105.76 13.8K
10:59 3,105.59 3,105.60 3,105.59 3,105.60 6.5K
11:00 3,105.33 3,105.39 3,104.94 3,104.94 38.1K
11:01 3,104.11 3,104.72 3,104.11 3,104.67 34.3K
11:02 3,104.67 3,104.67 3,104.67 3,104.67 8.2K
11:03 3,104.39 3,104.66 3,104.11 3,104.66 29.1K
11:04 3,104.39 3,104.39 3,103.80 3,103.97 20.1K
11:05 3,104.69 3,104.69 3,103.96 3,103.96 14.5K
11:06 3,104.23 3,104.51 3,104.13 3,104.13 8.7K
11:07 3,103.55 3,103.96 3,103.55 3,103.82 28.3K
11:08 3,103.55 3,103.55 3,102.66 3,103.24 40.9K
11:09 3,102.99 3,103.21 3,099.86 3,099.86 160.1K
11:10 3,098.47 3,098.47 3,098.19 3,098.19 33.1K
11:11 3,097.46 3,097.76 3,097.46 3,097.62 66.8K
11:12 3,099.26 3,099.65 3,099.26 3,099.59 14.7K
11:13 3,099.59 3,100.00 3,099.31 3,099.31 17.0K
11:14 3,099.31 3,099.79 3,099.31 3,099.79 4.6K
11:15 3,099.73 3,099.73 3,099.66 3,099.66 11.8K
11:16 3,099.20 3,099.20 3,098.46 3,098.46 11.1K
11:17 3,098.39 3,098.39 3,097.35 3,098.24 20.4K
11:18 3,098.24 3,098.91 3,098.24 3,098.32 6.4K
11:19 3,097.35 3,097.35 3,096.91 3,097.08 15.1K
11:20 3,096.80 3,096.80 3,094.28 3,094.28 28.2K
11:21 3,093.45 3,093.45 3,091.46 3,091.46 92.7K
11:22 3,091.90 3,092.55 3,091.90 3,092.55 24.0K
11:23 3,092.89 3,093.82 3,092.89 3,093.25 16.4K
11:24 3,093.58 3,093.72 3,093.39 3,093.39 9.2K
11:25 3,092.88 3,092.88 3,092.14 3,092.28 35.7K
11:26 3,092.90 3,092.90 3,091.88 3,092.43 9.8K
11:27 3,092.08 3,092.53 3,092.08 3,092.29 32.9K
11:28 3,092.73 3,092.73 3,092.13 3,092.13 11.7K
11:29 3,091.52 3,091.69 3,091.52 3,091.69 11.8K
11:30 3,090.69 3,090.69 3,089.70 3,089.70 22.3K
11:31 3,089.51 3,090.77 3,089.23 3,090.77 40.1K
11:32 3,090.10 3,090.56 3,090.10 3,090.56 10.5K
11:33 3,090.70 3,091.04 3,090.32 3,090.75 9.0K
11:34 3,090.30 3,090.43 3,088.29 3,090.43 162.8K
11:35 3,090.70 3,091.24 3,090.70 3,091.24 26.8K
11:36 3,090.96 3,091.63 3,090.68 3,091.63 4.1K
11:37 3,092.18 3,094.09 3,092.18 3,093.54 17.5K
11:38 3,093.73 3,094.76 3,093.73 3,094.76 6.6K
11:39 3,094.76 3,094.76 3,094.16 3,094.16 2.3K
11:40 3,093.91 3,095.57 3,093.91 3,095.57 59.9K
11:41 3,095.79 3,095.79 3,095.46 3,095.46 12.8K
11:42 3,095.81 3,096.64 3,095.81 3,096.64 7.8K
11:43 3,097.23 3,097.48 3,097.09 3,097.48 6.5K
11:44 3,097.49 3,099.04 3,097.49 3,098.78 15.9K
11:45 3,099.74 3,100.56 3,099.74 3,100.56 12.2K
11:46 3,100.14 3,100.14 3,099.13 3,099.13 7.5K
11:47 3,098.85 3,098.85 3,097.94 3,097.94 4.4K
11:48 3,098.66 3,098.66 3,098.17 3,098.17 7.1K
11:49 3,098.17 3,099.50 3,098.08 3,099.50 16.9K
11:50 3,099.50 3,100.92 3,099.50 3,100.78 13.9K
11:51 3,100.51 3,100.84 3,100.17 3,100.17 8.5K
11:52 3,100.51 3,100.51 3,098.76 3,098.76 5.8K
11:53 3,099.09 3,100.90 3,099.09 3,100.90 12.9K
11:54 3,100.90 3,101.17 3,100.63 3,100.63 7.5K
11:55 3,101.03 3,101.03 3,100.70 3,100.83 4.1K
11:56 3,100.83 3,101.17 3,100.83 3,101.17 1.9K
11:57 3,101.17 3,101.51 3,101.03 3,101.51 8.1K
11:58 3,101.24 3,102.48 3,101.24 3,102.48 18.4K
11:59 3,102.48 3,102.48 3,100.64 3,100.80 14.9K
12:00 3,100.50 3,100.80 3,100.50 3,100.64 4.7K
12:01 3,100.86 3,101.62 3,100.86 3,101.62 7.4K
12:02 3,101.96 3,102.21 3,101.96 3,102.21 3.7K
12:03 3,102.21 3,102.78 3,102.21 3,102.23 5.6K
12:04 3,104.67 3,105.14 3,104.50 3,104.81 33.2K
12:05 3,103.78 3,104.44 3,103.78 3,104.44 20.2K
12:06 3,105.25 3,105.25 3,104.25 3,104.25 13.6K
12:07 3,104.25 3,104.25 3,103.50 3,103.50 6.0K
12:08 3,103.50 3,103.84 3,103.50 3,103.70 8.5K
12:09 3,103.77 3,103.84 3,102.39 3,102.39 13.6K
12:10 3,102.25 3,102.94 3,102.25 3,102.39 5.7K
12:11 3,102.39 3,102.53 3,102.11 3,102.11 5.4K
12:12 3,101.77 3,101.77 3,101.41 3,101.41 4.7K
12:13 3,101.36 3,101.36 3,101.08 3,101.22 1.8K
12:14 3,101.22 3,101.22 3,099.42 3,099.42 25.4K
12:15 3,099.15 3,099.15 3,098.70 3,098.70 5.0K
12:16 3,098.70 3,098.70 3,098.20 3,098.20 10.6K
12:17 3,098.06 3,098.06 3,097.89 3,098.03 23.1K
12:18 3,098.03 3,098.03 3,096.09 3,096.09 39.1K
12:19 3,096.26 3,096.42 3,096.23 3,096.42 22.9K
12:20 3,096.26 3,096.80 3,096.26 3,096.47 13.7K
12:21 3,096.94 3,096.94 3,096.20 3,096.20 30.1K
12:22 3,096.71 3,097.01 3,095.99 3,095.99 4.7K
12:23 3,095.99 3,096.06 3,095.51 3,095.78 5.0K
12:24 3,096.62 3,097.24 3,096.62 3,097.24 14.9K
12:25 3,097.40 3,098.32 3,096.72 3,098.32 11.4K
12:26 3,098.37 3,098.75 3,097.86 3,097.86 9.4K
12:27 3,097.86 3,099.05 3,097.69 3,099.05 7.2K
12:28 3,100.03 3,102.71 3,100.03 3,102.71 12.5K
12:29 3,101.69 3,101.69 3,098.29 3,099.18 51.3K
12:30 3,099.11 3,100.27 3,099.11 3,100.27 3.4K
12:31 3,100.61 3,101.16 3,100.24 3,100.24 5.8K
12:32 3,100.24 3,100.24 3,099.85 3,100.16 12.7K
12:33 3,100.09 3,100.16 3,099.40 3,099.40 5.8K
12:34 3,098.93 3,099.92 3,098.93 3,099.92 12.8K
12:35 3,099.92 3,100.14 3,099.51 3,099.51 7.8K
12:36 3,099.34 3,099.90 3,099.34 3,099.90 8.2K
12:37 3,100.04 3,100.64 3,100.04 3,100.21 6.7K
12:38 3,099.80 3,099.80 3,099.51 3,099.51 4.4K
12:39 3,099.61 3,099.61 3,098.72 3,098.72 10.4K
12:40 3,098.12 3,098.12 3,097.58 3,097.78 6.7K
12:41 3,097.71 3,097.71 3,096.36 3,096.36 17.9K
12:42 3,096.36 3,096.36 3,096.05 3,096.36 8.8K
12:43 3,096.36 3,096.39 3,096.05 3,096.39 4.2K
12:44 3,096.09 3,096.09 3,095.86 3,095.86 4.1K
12:45 3,096.02 3,096.02 3,095.34 3,095.34 27.8K
12:46 3,094.66 3,094.95 3,094.34 3,094.95 16.1K
12:47 3,093.86 3,093.86 3,093.11 3,093.72 44.3K
12:48 3,093.84 3,093.84 3,093.14 3,093.14 8.2K
12:49 3,092.70 3,092.70 3,092.25 3,092.31 19.6K
12:50 3,092.55 3,092.55 3,092.06 3,092.20 15.0K
12:51 3,092.18 3,092.18 3,091.28 3,091.28 13.9K
12:52 3,090.81 3,092.09 3,090.81 3,091.48 6.9K
12:53 3,091.48 3,091.90 3,091.48 3,091.87 7.9K
12:54 3,092.01 3,093.42 3,092.01 3,093.29 20.2K
12:55 3,093.29 3,093.29 3,092.74 3,093.12 24.0K
12:56 3,093.26 3,093.26 3,092.40 3,092.40 8.9K
12:57 3,092.33 3,093.07 3,092.25 3,093.07 3.3K
12:58 3,092.46 3,092.46 3,091.44 3,091.44 15.3K
12:59 3,091.78 3,092.60 3,091.72 3,092.60 6.4K
13:00 3,091.85 3,091.85 3,091.32 3,091.32 2.5K
13:01 3,091.73 3,091.80 3,091.51 3,091.51 3.2K
13:02 3,091.84 3,091.84 3,091.37 3,091.70 1.8K
13:03 3,091.82 3,091.82 3,091.65 3,091.65 5.4K
13:04 3,091.48 3,091.48 3,091.48 3,091.48 2.3K
13:05 3,091.01 3,091.39 3,090.85 3,091.39 27.7K
13:06 3,091.73 3,091.73 3,091.12 3,091.26 3.6K
13:07 3,091.26 3,091.58 3,091.26 3,091.58 3.7K
13:08 3,091.86 3,092.98 3,091.86 3,092.75 22.8K
13:09 3,093.30 3,093.42 3,093.28 3,093.42 3.9K
13:10 3,093.09 3,093.78 3,093.02 3,093.78 69.3K
13:11 3,095.28 3,095.36 3,094.41 3,094.41 78.9K
13:12 3,093.86 3,093.86 3,093.04 3,093.11 18.6K
13:13 3,094.19 3,095.07 3,094.19 3,095.07 4.6K
13:14 3,095.07 3,095.07 3,094.19 3,094.19 1.3K
13:15 3,093.85 3,093.85 3,093.85 3,093.85 1.0K
13:16 3,093.85 3,094.25 3,093.85 3,094.25 10.5K
13:17 3,093.83 3,094.11 3,093.49 3,094.11 5.8K
13:18 3,094.11 3,094.11 3,093.25 3,093.25 8.0K
13:19 3,092.92 3,093.50 3,092.92 3,093.03 5.1K
13:20 3,092.34 3,092.89 3,092.34 3,092.55 2.6K
13:21 3,092.55 3,092.72 3,091.92 3,092.72 5.0K
13:22 3,092.79 3,092.79 3,092.29 3,092.29 3.2K
13:23 3,092.29 3,092.29 3,091.71 3,092.05 11.7K
13:24 3,091.91 3,091.91 3,091.58 3,091.58 5.5K
13:25 3,091.30 3,091.30 3,090.81 3,090.81 14.0K
13:26 3,090.48 3,090.48 3,090.13 3,090.13 8.9K
13:27 3,089.40 3,089.55 3,089.40 3,089.55 11.1K
13:28 3,089.83 3,089.83 3,089.41 3,089.41 4.1K
13:29 3,089.47 3,091.05 3,089.47 3,091.05 33.6K
13:30 3,091.11 3,092.74 3,091.11 3,092.60 12.5K
13:31 3,092.60 3,092.70 3,092.56 3,092.62 4.5K
13:32 3,092.07 3,092.07 3,092.01 3,092.01 13.5K
13:33 3,092.07 3,092.21 3,092.07 3,092.21 0.9K
13:34 3,092.59 3,092.59 3,091.20 3,091.20 14.2K
13:35 3,091.20 3,091.20 3,090.80 3,091.03 4.1K
13:36 3,091.47 3,091.61 3,091.42 3,091.42 15.8K
13:37 3,091.13 3,091.51 3,091.13 3,091.51 6.6K
13:38 3,091.65 3,092.57 3,091.65 3,092.57 9.6K
13:39 3,092.68 3,092.68 3,092.46 3,092.59 7.4K
13:40 3,092.59 3,093.06 3,092.59 3,093.06 7.0K
13:41 3,093.44 3,093.44 3,092.11 3,092.11 19.6K
13:42 3,091.97 3,092.14 3,091.70 3,091.70 2.1K
13:43 3,091.70 3,092.03 3,091.30 3,091.30 12.4K
13:44 3,091.30 3,091.38 3,090.83 3,091.38 2.8K
13:45 3,091.85 3,092.58 3,091.85 3,092.25 6.5K
13:46 3,091.97 3,091.98 3,091.63 3,091.92 12.7K
13:47 3,091.48 3,091.86 3,091.48 3,091.86 41.9K
13:48 3,092.13 3,092.30 3,091.65 3,091.65 3.7K
13:49 3,091.65 3,091.68 3,091.63 3,091.68 2.7K
13:50 3,091.68 3,092.47 3,091.68 3,092.47 26.7K
13:51 3,092.30 3,092.57 3,092.30 3,092.57 3.7K
13:52 3,092.57 3,092.57 3,092.50 3,092.50 3.3K
13:53 3,092.39 3,092.39 3,089.99 3,089.99 20.0K
13:54 3,089.74 3,089.91 3,088.76 3,089.39 22.4K
13:55 3,089.46 3,089.46 3,089.09 3,089.09 2.0K
13:56 3,088.77 3,089.97 3,088.77 3,089.97 20.3K
13:57 3,089.63 3,089.63 3,088.85 3,089.25 9.9K
13:58 3,089.94 3,089.94 3,089.77 3,089.91 2.9K
13:59 3,089.85 3,089.85 3,088.97 3,089.58 10.4K
14:00 3,089.50 3,089.78 3,089.24 3,089.24 4.9K
14:01 3,089.01 3,089.70 3,089.01 3,089.70 1.1K
14:02 3,089.36 3,089.64 3,088.41 3,088.41 15.7K
14:03 3,088.21 3,088.76 3,088.21 3,088.76 3.2K
14:04 3,089.10 3,089.10 3,088.37 3,088.37 6.3K
14:05 3,088.43 3,088.54 3,086.96 3,086.96 8.9K
14:06 3,087.10 3,087.61 3,087.10 3,087.27 8.9K
14:07 3,087.34 3,087.34 3,086.93 3,086.93 6.3K
14:08 3,086.60 3,086.82 3,086.41 3,086.82 2.4K
14:09 3,087.10 3,087.26 3,087.10 3,087.19 13.2K
14:10 3,086.64 3,086.64 3,085.57 3,085.89 30.7K
14:11 3,085.70 3,087.24 3,085.70 3,087.24 63.0K
14:12 3,087.68 3,087.77 3,087.68 3,087.68 2.7K
14:13 3,087.68 3,087.68 3,087.68 3,087.68 0.1K
14:14 3,088.12 3,088.12 3,087.13 3,087.13 19.5K
14:15 3,086.99 3,086.99 3,085.97 3,085.97 4.4K
14:16 3,085.63 3,085.77 3,085.63 3,085.70 7.5K
14:17 3,085.55 3,086.02 3,084.74 3,085.08 15.6K
14:18 3,085.22 3,085.83 3,085.22 3,085.83 17.4K
14:19 3,086.22 3,086.22 3,085.63 3,085.63 5.6K
14:20 3,085.63 3,086.24 3,085.24 3,085.24 2.9K
14:21 3,085.38 3,085.79 3,085.35 3,085.62 4.3K
14:22 3,085.76 3,086.14 3,085.76 3,086.14 3.8K
14:23 3,086.14 3,086.14 3,085.67 3,085.67 6.2K
14:24 3,085.62 3,085.64 3,085.62 3,085.64 34.2K
14:25 3,084.90 3,085.34 3,084.90 3,085.06 14.6K
14:26 3,085.12 3,086.60 3,085.12 3,086.60 22.5K
14:27 3,087.15 3,088.51 3,087.15 3,088.51 20.5K
14:28 3,087.96 3,088.35 3,087.96 3,088.35 12.4K
14:29 3,088.38 3,088.38 3,087.71 3,087.87 13.2K
14:30 3,088.01 3,088.01 3,086.58 3,086.58 12.2K
14:31 3,086.03 3,086.03 3,084.87 3,084.87 7.6K
14:32 3,084.59 3,085.18 3,084.59 3,085.18 13.3K
14:33 3,085.18 3,086.20 3,085.18 3,086.20 4.4K
14:34 3,086.40 3,086.40 3,084.98 3,084.98 13.9K
14:35 3,084.84 3,084.84 3,084.55 3,084.55 4.4K
14:36 3,083.94 3,083.94 3,083.70 3,083.84 29.9K
14:37 3,083.57 3,083.57 3,083.13 3,083.27 28.8K
14:38 3,083.27 3,083.60 3,083.27 3,083.60 8.5K
14:39 3,083.23 3,083.45 3,082.69 3,082.75 89.1K
14:40 3,083.08 3,083.08 3,082.53 3,082.53 11.3K
14:41 3,082.72 3,083.16 3,082.34 3,082.34 14.2K
14:42 3,082.50 3,084.29 3,082.50 3,084.29 14.9K
14:43 3,084.29 3,084.84 3,084.29 3,084.51 45.2K
14:44 3,084.16 3,084.22 3,083.86 3,083.86 3.1K
14:45 3,083.99 3,084.33 3,083.84 3,084.10 3.3K
14:46 3,084.39 3,084.88 3,084.39 3,084.88 13.2K
14:47 3,084.33 3,085.61 3,084.33 3,085.61 26.0K
14:48 3,086.42 3,086.48 3,086.14 3,086.28 15.0K
14:49 3,086.93 3,086.99 3,086.88 3,086.88 6.4K
14:50 3,086.88 3,086.88 3,086.17 3,086.17 10.4K
14:51 3,086.35 3,086.41 3,086.35 3,086.35 8.9K
14:52 3,086.35 3,086.35 3,085.12 3,085.26 32.6K
14:53 3,085.26 3,085.26 3,084.03 3,084.30 12.4K
14:54 3,084.44 3,085.74 3,084.44 3,085.74 27.8K
14:55 3,085.74 3,085.74 3,085.64 3,085.67 7.4K
14:56 3,085.67 3,085.67 3,085.40 3,085.67 5.9K
14:57 3,085.67 3,085.67 3,085.25 3,085.46 7.6K
14:58 3,085.49 3,085.63 3,085.21 3,085.63 12.8K
14:59 3,085.46 3,085.60 3,085.16 3,085.31 9.7K
15:00 3,086.88 3,086.88 3,086.32 3,086.61 36.3K
15:01 3,086.78 3,087.52 3,086.78 3,087.52 29.0K
15:02 3,087.66 3,087.66 3,086.65 3,086.67 22.6K
15:03 3,086.88 3,086.88 3,086.39 3,086.39 2.5K
15:04 3,086.56 3,087.11 3,086.56 3,087.06 0.9K
15:05 3,086.79 3,086.79 3,085.90 3,085.90 30.6K
15:06 3,086.24 3,086.72 3,086.24 3,086.51 19.2K
15:07 3,085.96 3,086.56 3,085.96 3,086.39 16.9K
15:08 3,086.22 3,086.39 3,085.84 3,085.84 5.8K
15:09 3,085.97 3,085.97 3,085.64 3,085.93 9.2K
15:10 3,086.62 3,086.62 3,086.62 3,086.62 5.8K
15:11 3,086.51 3,087.10 3,086.46 3,087.10 38.1K
15:12 3,087.44 3,087.44 3,087.17 3,087.35 11.9K
15:13 3,087.28 3,087.55 3,086.78 3,087.55 5.6K
15:14 3,087.14 3,087.14 3,086.98 3,086.98 4.4K
15:15 3,087.14 3,087.14 3,086.90 3,086.90 6.5K
15:16 3,087.24 3,088.13 3,087.24 3,088.13 24.9K
15:17 3,088.13 3,088.16 3,088.00 3,088.07 35.1K
15:18 3,088.07 3,088.07 3,086.53 3,086.53 17.4K
15:19 3,085.26 3,085.84 3,085.19 3,085.84 36.3K
15:20 3,085.68 3,085.68 3,084.57 3,084.91 14.4K
15:21 3,084.63 3,086.38 3,084.63 3,086.38 11.8K
15:22 3,087.50 3,089.69 3,087.50 3,089.69 28.9K
15:23 3,089.90 3,092.04 3,089.90 3,092.04 15.8K
15:24 3,092.56 3,092.82 3,090.90 3,091.24 50.3K
15:25 3,091.45 3,091.72 3,091.17 3,091.72 3.2K
15:26 3,092.47 3,095.18 3,092.47 3,095.18 32.3K
15:27 3,095.18 3,096.18 3,095.06 3,096.18 27.7K
15:28 3,095.68 3,097.32 3,095.68 3,096.84 22.5K
15:29 3,097.12 3,097.12 3,096.51 3,096.51 12.0K
15:30 3,096.83 3,097.98 3,096.83 3,097.98 33.5K
15:31 3,097.44 3,097.44 3,095.27 3,095.27 45.3K
15:32 3,095.82 3,096.58 3,095.82 3,096.58 21.4K
15:33 3,096.44 3,097.08 3,096.16 3,096.16 41.1K
15:34 3,095.15 3,096.09 3,094.73 3,095.89 43.3K
15:35 3,095.99 3,097.07 3,095.99 3,097.07 30.5K
15:36 3,097.07 3,098.08 3,097.07 3,098.08 50.1K
15:37 3,098.41 3,098.41 3,096.05 3,096.05 33.1K
15:38 3,094.91 3,094.99 3,093.68 3,093.68 11.8K
15:39 3,093.54 3,093.61 3,092.17 3,092.17 18.7K
15:40 3,091.63 3,091.63 3,090.90 3,091.20 15.9K
15:41 3,091.33 3,091.33 3,090.40 3,090.73 10.6K
15:42 3,090.80 3,092.71 3,090.80 3,092.71 43.4K
15:43 3,092.60 3,093.21 3,092.60 3,092.71 22.5K
15:44 3,092.88 3,093.66 3,092.88 3,093.08 36.5K
15:45 3,092.91 3,093.26 3,092.90 3,093.26 9.8K
15:46 3,093.35 3,093.39 3,093.01 3,093.39 16.6K
15:47 3,093.11 3,093.25 3,093.11 3,093.15 20.2K
15:48 3,093.23 3,096.11 3,093.23 3,096.11 60.7K
15:49 3,095.44 3,095.71 3,094.82 3,095.09 13.6K
15:50 3,094.25 3,094.25 3,089.20 3,089.20 172.0K
15:51 3,089.74 3,091.85 3,089.74 3,091.85 52.2K
15:52 3,093.40 3,094.29 3,093.40 3,093.76 65.3K
15:53 3,094.11 3,095.46 3,094.11 3,095.46 84.7K
15:54 3,094.98 3,095.42 3,093.93 3,093.93 48.4K
15:55 3,092.39 3,093.16 3,092.39 3,093.16 79.1K
15:56 3,093.99 3,095.33 3,093.99 3,094.56 96.6K
15:57 3,095.84 3,095.91 3,095.35 3,095.35 82.3K
15:58 3,096.37 3,096.37 3,095.01 3,095.28 101.3K
15:59 3,095.59 3,096.02 3,095.55 3,096.02 130.9K
16:00 3,096.00 3,096.01 3,096.00 3,096.01 2,662.8K
16:01 3,096.01 3,096.01 3,096.01 3,096.01 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし