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 2,985.71 2,998.46 2,985.71 2,995.91 132.9K
09:31 2,997.88 2,997.88 2,994.29 2,994.29 34.9K
09:32 2,991.94 2,996.21 2,991.94 2,995.21 81.5K
09:33 2,998.11 3,000.23 2,998.11 3,000.23 22.7K
09:34 2,999.09 2,999.09 2,993.15 2,993.15 22.2K
09:35 2,990.49 2,992.49 2,990.49 2,991.99 28.0K
09:36 2,993.72 2,997.26 2,993.72 2,996.64 26.8K
09:37 2,998.69 2,998.83 2,995.65 2,995.65 27.4K
09:38 2,996.01 2,996.37 2,995.67 2,996.37 8.5K
09:39 2,995.09 2,995.09 2,994.55 2,994.83 11.8K
09:40 2,994.84 2,997.18 2,994.84 2,996.65 20.2K
09:41 2,995.82 2,996.24 2,995.07 2,995.07 25.3K
09:42 2,994.57 2,994.57 2,993.49 2,993.49 12.1K
09:43 2,995.24 2,997.27 2,995.24 2,997.27 15.9K
09:44 2,998.19 2,999.17 2,998.19 2,999.17 16.3K
09:45 2,999.17 2,999.73 2,996.03 2,996.03 28.7K
09:46 2,995.83 2,998.36 2,995.83 2,998.36 9.9K
09:47 2,999.06 2,999.06 2,998.03 2,998.98 11.4K
09:48 3,000.33 3,000.35 3,000.07 3,000.35 8.6K
09:49 3,000.55 3,004.27 3,000.55 3,004.27 60.7K
09:50 3,004.47 3,004.69 3,003.44 3,004.69 20.3K
09:51 3,004.83 3,006.67 3,004.75 3,004.88 42.1K
09:52 3,003.98 3,003.98 3,002.47 3,002.75 33.4K
09:53 3,004.06 3,005.05 3,004.06 3,005.05 9.1K
09:54 3,004.83 3,004.83 3,003.31 3,004.19 13.9K
09:55 3,004.47 3,004.47 3,002.17 3,002.17 17.8K
09:56 3,002.79 3,002.79 3,001.55 3,001.55 7.6K
09:57 2,999.88 2,999.88 2,997.41 2,997.41 9.7K
09:58 2,999.19 3,001.90 2,999.19 3,001.90 22.8K
09:59 3,001.02 3,001.02 2,999.48 2,999.48 15.6K
10:00 2,999.26 3,000.18 2,998.96 2,998.96 36.2K
10:01 2,998.96 2,999.32 2,998.35 2,999.32 14.2K
10:02 2,998.40 3,002.09 2,998.40 3,002.09 38.9K
10:03 3,004.38 3,004.38 3,002.90 3,002.90 19.4K
10:04 3,002.96 3,003.51 3,002.63 3,002.63 8.2K
10:05 3,002.49 3,002.85 3,002.49 3,002.85 17.0K
10:06 3,002.57 3,002.57 3,000.51 3,000.51 21.9K
10:07 3,001.37 3,003.35 3,001.37 3,003.35 13.6K
10:08 3,004.13 3,004.13 3,003.66 3,003.83 20.6K
10:09 3,003.01 3,003.01 3,001.04 3,001.18 11.0K
10:10 3,002.29 3,002.29 3,000.79 3,000.79 15.1K
10:11 2,999.73 3,001.46 2,999.73 3,001.46 16.9K
10:12 3,001.32 3,001.32 3,000.71 3,001.12 6.2K
10:13 3,000.90 3,001.51 3,000.90 3,000.98 6.6K
10:14 3,000.98 3,001.29 3,000.79 3,001.29 4.0K
10:15 3,000.09 3,000.09 2,999.09 2,999.09 33.2K
10:16 2,998.96 2,999.84 2,998.96 2,999.57 12.9K
10:17 2,998.95 2,999.76 2,998.95 2,999.58 7.3K
10:18 2,999.58 2,999.58 2,999.11 2,999.27 14.5K
10:19 2,999.11 3,000.44 2,999.11 3,000.44 7.9K
10:20 2,999.97 3,000.41 2,999.55 3,000.41 25.9K
10:21 3,000.25 3,000.48 3,000.11 3,000.34 21.2K
10:22 2,999.45 2,999.45 2,998.84 2,999.14 30.6K
10:23 2,998.49 2,998.67 2,998.49 2,998.67 20.9K
10:24 2,998.67 2,999.73 2,998.67 2,999.73 8.3K
10:25 3,000.43 3,000.43 2,998.45 2,999.12 23.6K
10:26 2,998.79 2,999.37 2,998.79 2,999.37 4.7K
10:27 2,999.85 3,000.34 2,999.85 3,000.29 4.8K
10:28 3,000.29 3,000.35 2,999.67 2,999.67 10.0K
10:29 2,999.65 2,999.65 2,999.10 2,999.10 14.0K
10:30 2,999.10 2,999.38 2,998.77 2,999.38 7.8K
10:31 2,999.04 3,000.82 2,999.04 3,000.82 8.9K
10:32 3,000.55 3,000.59 3,000.38 3,000.59 6.0K
10:33 3,001.36 3,001.36 3,001.15 3,001.36 11.8K
10:34 3,001.36 3,001.63 3,000.76 3,000.76 6.9K
10:35 3,000.20 3,000.52 2,999.80 3,000.52 9.4K
10:36 3,000.01 3,000.01 2,998.40 2,998.40 28.5K
10:37 2,998.07 2,998.23 2,998.04 2,998.04 12.1K
10:38 2,997.81 2,997.81 2,997.10 2,997.10 11.8K
10:39 2,997.60 2,997.60 2,996.61 2,996.61 10.8K
10:40 2,996.34 2,996.56 2,995.85 2,995.85 9.8K
10:41 2,995.13 2,995.42 2,994.89 2,995.42 8.6K
10:42 2,994.22 2,994.67 2,994.22 2,994.36 48.3K
10:43 2,994.36 2,994.78 2,992.06 2,992.06 16.6K
10:44 2,991.58 2,991.86 2,991.58 2,991.86 6.8K
10:45 2,992.34 2,992.34 2,992.00 2,992.00 9.2K
10:46 2,992.14 2,992.14 2,989.46 2,989.46 22.2K
10:47 2,991.55 2,991.64 2,991.05 2,991.05 26.5K
10:48 2,990.79 2,992.00 2,990.68 2,992.00 15.1K
10:49 2,991.70 2,992.20 2,991.70 2,991.86 13.0K
10:50 2,992.75 2,994.59 2,992.20 2,994.59 19.3K
10:51 2,995.14 2,995.31 2,994.64 2,994.64 19.6K
10:52 2,993.72 2,993.81 2,993.55 2,993.81 8.6K
10:53 2,994.97 2,994.97 2,994.08 2,994.83 17.0K
10:54 2,994.10 2,994.36 2,993.36 2,993.36 4.7K
10:55 2,993.91 2,995.12 2,993.91 2,994.03 12.9K
10:56 2,994.25 2,994.25 2,993.75 2,994.00 43.6K
10:57 2,994.03 2,994.36 2,994.03 2,994.25 11.1K
10:58 2,994.25 2,995.20 2,994.25 2,995.20 8.1K
10:59 2,997.25 2,998.95 2,997.25 2,997.78 17.6K
11:00 2,997.64 2,998.25 2,997.36 2,997.57 7.8K
11:01 2,998.35 2,998.83 2,997.81 2,997.97 9.0K
11:02 2,998.73 2,998.73 2,998.06 2,998.06 11.1K
11:03 2,998.61 2,998.61 2,998.09 2,998.09 3.1K
11:04 2,998.20 2,998.42 2,998.14 2,998.28 9.9K
11:05 2,998.42 2,999.20 2,998.42 2,998.83 13.2K
11:06 2,998.83 2,999.25 2,998.83 2,999.25 0.3K
11:07 2,999.14 2,999.18 2,998.53 2,998.86 17.8K
11:08 2,998.44 2,999.12 2,998.11 2,999.12 13.0K
11:09 2,999.46 2,999.53 2,998.86 2,998.86 10.9K
11:10 2,998.31 2,998.45 2,998.31 2,998.45 4.5K
11:11 2,998.45 2,998.45 2,996.83 2,996.83 13.1K
11:12 2,996.50 2,996.64 2,996.33 2,996.64 26.2K
11:13 2,997.11 2,998.00 2,997.11 2,997.66 4.6K
11:14 2,998.00 2,998.00 2,997.58 2,997.58 3.6K
11:15 2,997.86 2,997.86 2,996.99 2,996.99 6.1K
11:16 2,996.72 2,996.99 2,996.66 2,996.71 8.7K
11:17 2,996.30 2,996.44 2,996.19 2,996.19 4.1K
11:18 2,996.02 2,996.49 2,995.94 2,996.49 6.0K
11:19 2,996.28 2,998.46 2,996.28 2,998.46 72.5K
11:20 2,998.91 2,998.91 2,997.61 2,997.61 21.6K
11:21 2,997.89 2,998.21 2,997.89 2,998.21 4.0K
11:22 2,998.21 2,998.21 2,997.38 2,997.38 5.1K
11:23 2,996.43 2,996.43 2,994.79 2,995.23 24.1K
11:24 2,994.84 2,995.43 2,994.84 2,995.03 15.5K
11:25 2,995.64 2,995.64 2,995.55 2,995.63 12.4K
11:26 2,995.90 2,996.72 2,995.90 2,996.56 10.8K
11:27 2,996.56 2,996.56 2,996.05 2,996.05 3.2K
11:28 2,996.77 2,996.77 2,995.82 2,995.82 5.0K
11:29 2,995.60 2,996.79 2,995.60 2,996.57 9.3K
11:30 2,997.07 2,997.07 2,996.32 2,996.87 2.4K
11:31 2,996.57 2,996.57 2,995.84 2,995.84 9.0K
11:32 2,995.57 2,995.62 2,995.29 2,995.62 8.8K
11:33 2,995.46 2,997.34 2,995.46 2,997.34 14.8K
11:34 2,997.07 2,997.24 2,996.85 2,996.85 9.0K
11:35 2,996.85 2,997.87 2,996.85 2,997.87 4.7K
11:36 2,998.35 2,998.35 2,997.79 2,998.04 10.7K
11:37 2,997.79 2,997.93 2,997.49 2,997.49 3.1K
11:38 2,997.18 2,997.18 2,995.78 2,995.78 13.4K
11:39 2,995.17 2,995.80 2,995.17 2,995.80 34.4K
11:40 2,996.24 2,996.24 2,996.07 2,996.24 3.6K
11:41 2,996.14 2,996.31 2,995.76 2,996.31 4.6K
11:42 2,995.76 2,995.76 2,994.98 2,994.98 8.4K
11:43 2,995.17 2,995.17 2,994.75 2,995.00 5.1K
11:44 2,995.77 2,996.09 2,995.44 2,996.09 27.2K
11:45 2,997.15 2,997.70 2,997.15 2,997.70 18.7K
11:46 2,998.40 2,999.69 2,998.40 2,999.69 18.6K
11:47 2,999.41 3,000.77 2,999.41 3,000.77 32.8K
11:48 3,000.77 3,000.77 3,000.49 3,000.49 8.1K
11:49 3,000.27 3,000.55 2,999.70 2,999.70 8.7K
11:50 2,999.70 2,999.88 2,999.53 2,999.88 3.2K
11:51 2,999.88 3,000.22 2,999.88 3,000.16 12.0K
11:52 3,000.16 3,000.16 2,999.27 2,999.69 12.6K
11:53 3,000.10 3,000.44 3,000.10 3,000.37 4.2K
11:54 3,000.37 3,000.37 2,998.69 2,998.69 8.6K
11:55 2,998.69 2,999.57 2,998.69 2,999.57 6.9K
11:56 2,999.40 3,001.10 2,999.40 2,999.71 61.6K
11:57 2,999.71 2,999.71 2,999.50 2,999.50 13.7K
11:58 2,999.74 2,999.81 2,999.74 2,999.81 14.4K
11:59 3,000.07 3,000.46 3,000.06 3,000.46 12.8K
12:00 3,000.46 3,000.86 3,000.46 3,000.86 7.8K
12:01 3,000.81 3,000.81 2,999.86 3,000.35 18.9K
12:02 3,000.35 3,000.40 3,000.24 3,000.40 9.6K
12:03 3,000.49 3,000.49 2,999.79 3,000.28 15.1K
12:04 2,999.67 3,000.18 2,999.67 3,000.18 8.8K
12:05 3,000.46 3,000.63 3,000.18 3,000.63 18.4K
12:06 3,000.49 3,000.49 3,000.21 3,000.24 16.2K
12:07 3,000.10 3,000.82 3,000.10 3,000.82 12.9K
12:08 3,001.10 3,001.10 3,000.75 3,000.75 2.9K
12:09 3,001.03 3,001.03 3,000.48 3,000.62 8.8K
12:10 3,001.55 3,002.13 3,001.55 3,001.99 25.2K
12:11 3,001.13 3,002.63 3,000.97 3,002.63 58.0K
12:12 3,002.02 3,002.38 3,001.60 3,002.38 33.3K
12:13 3,001.99 3,002.94 3,001.99 3,002.94 13.8K
12:14 3,002.66 3,002.92 3,002.44 3,002.92 19.4K
12:15 3,003.67 3,004.11 3,003.67 3,004.11 19.4K
12:16 3,004.18 3,004.18 3,004.02 3,004.15 4.4K
12:17 3,004.15 3,004.15 3,003.77 3,003.77 21.7K
12:18 3,004.04 3,004.32 3,003.95 3,003.95 16.2K
12:19 3,004.62 3,005.17 3,004.62 3,005.17 80.0K
12:20 3,005.17 3,006.06 3,005.17 3,006.06 14.5K
12:21 3,006.28 3,007.78 3,006.28 3,007.78 93.9K
12:22 3,007.78 3,007.89 3,007.34 3,007.75 43.1K
12:23 3,008.31 3,008.31 3,006.45 3,006.45 50.1K
12:24 3,005.09 3,005.09 3,004.76 3,004.76 12.2K
12:25 3,005.09 3,005.09 3,004.70 3,004.70 7.9K
12:26 3,005.03 3,006.39 3,005.03 3,006.03 10.8K
12:27 3,006.03 3,006.03 3,004.89 3,004.89 16.3K
12:28 3,004.61 3,004.61 3,004.34 3,004.34 17.5K
12:29 3,004.34 3,004.34 3,004.34 3,004.34 4.0K
12:30 3,004.47 3,005.76 3,004.47 3,005.76 20.8K
12:31 3,004.26 3,004.26 3,003.25 3,003.25 20.7K
12:32 3,001.07 3,001.21 2,999.99 3,000.32 27.1K
12:33 3,000.66 3,000.66 2,999.02 2,999.02 8.7K
12:34 2,998.13 2,998.74 2,997.80 2,998.74 20.0K
12:35 2,998.88 2,999.15 2,998.77 2,999.15 5.0K
12:36 2,998.72 2,999.10 2,998.72 2,998.83 5.0K
12:37 2,999.10 2,999.62 2,999.10 2,999.62 6.7K
12:38 2,999.96 2,999.96 2,999.62 2,999.62 33.9K
12:39 2,999.62 3,000.44 2,999.62 3,000.44 24.2K
12:40 2,999.90 2,999.97 2,999.36 2,999.36 9.8K
12:41 2,999.92 2,999.92 2,999.03 2,999.36 7.3K
12:42 2,999.36 2,999.36 2,998.45 2,998.45 10.1K
12:43 2,998.45 2,998.45 2,997.44 2,997.44 7.5K
12:44 2,997.44 2,997.44 2,996.68 2,996.84 13.8K
12:45 2,997.74 2,998.21 2,997.71 2,998.21 13.1K
12:46 2,998.04 2,998.88 2,998.04 2,998.41 16.3K
12:47 2,997.93 2,998.27 2,997.93 2,998.18 6.7K
12:48 2,998.32 2,999.12 2,998.32 2,999.12 7.2K
12:49 2,998.95 2,999.12 2,998.95 2,999.12 1.5K
12:50 2,999.35 2,999.69 2,999.14 2,999.42 2.7K
12:51 2,999.48 2,999.48 2,997.77 2,997.77 31.4K
12:52 2,997.02 2,997.02 2,996.02 2,996.02 26.0K
12:53 2,996.05 2,996.05 2,995.38 2,995.38 11.6K
12:54 2,995.38 2,995.82 2,995.38 2,995.55 2.9K
12:55 2,995.55 2,996.10 2,995.55 2,996.10 2.8K
12:56 2,995.45 2,995.45 2,993.87 2,993.87 34.3K
12:57 2,993.87 2,993.87 2,992.87 2,992.87 7.0K
12:58 2,992.81 2,993.49 2,992.54 2,993.49 13.3K
12:59 2,994.05 2,994.06 2,993.44 2,993.44 2.6K
13:00 2,993.44 2,993.60 2,993.23 2,993.23 3.5K
13:01 2,993.67 2,993.67 2,993.40 2,993.56 6.7K
13:02 2,993.56 2,993.56 2,993.12 2,993.56 5.0K
13:03 2,992.90 2,993.34 2,992.90 2,993.34 11.5K
13:04 2,993.62 2,993.90 2,993.62 2,993.66 11.3K
13:05 2,993.73 2,994.01 2,993.73 2,994.01 16.9K
13:06 2,993.59 2,993.59 2,993.39 2,993.39 8.0K
13:07 2,993.66 2,994.26 2,993.39 2,994.26 13.8K
13:08 2,993.99 2,994.15 2,993.99 2,993.99 5.1K
13:09 2,994.51 2,995.13 2,994.18 2,994.52 14.4K
13:10 2,994.54 2,994.87 2,994.54 2,994.70 7.6K
13:11 2,994.73 2,994.87 2,994.54 2,994.54 18.9K
13:12 2,994.54 2,994.54 2,994.26 2,994.26 16.0K
13:13 2,994.26 2,996.65 2,994.26 2,996.65 45.1K
13:14 2,996.65 2,997.24 2,996.65 2,997.24 3.2K
13:15 2,997.29 2,998.19 2,997.29 2,998.19 6.4K
13:16 2,998.12 2,998.50 2,997.89 2,998.50 5.2K
13:17 2,998.22 2,998.22 2,998.03 2,998.14 3.2K
13:18 2,997.53 2,998.20 2,997.03 2,998.20 25.9K
13:19 2,997.86 2,998.27 2,997.59 2,997.71 6.4K
13:20 2,998.27 2,998.41 2,997.52 2,997.52 3.8K
13:21 2,997.52 2,997.80 2,997.52 2,997.54 4.3K
13:22 2,997.54 2,998.09 2,997.54 2,997.82 4.4K
13:23 2,997.82 2,998.10 2,997.55 2,997.55 4.4K
13:24 2,998.10 2,998.28 2,997.73 2,997.73 5.6K
13:25 2,997.66 2,998.38 2,997.61 2,997.61 20.2K
13:26 2,998.16 3,000.35 2,998.16 3,000.35 31.4K
13:27 3,000.35 3,000.35 2,999.60 2,999.60 7.9K
13:28 2,999.53 3,000.18 2,999.53 3,000.04 1.6K
13:29 2,999.66 3,000.27 2,999.66 3,000.27 9.8K
13:30 3,000.71 3,000.71 3,000.21 3,000.21 4.8K
13:31 3,000.49 3,000.93 3,000.49 3,000.49 9.7K
13:32 3,000.83 3,000.96 3,000.35 3,000.96 16.8K
13:33 3,000.96 3,000.96 3,000.01 3,000.01 4.2K
13:34 3,000.01 3,000.35 3,000.01 3,000.35 7.3K
13:35 3,000.49 3,000.49 3,000.20 3,000.20 10.5K
13:36 2,999.92 3,000.36 2,999.92 3,000.36 14.5K
13:37 3,000.64 3,000.64 2,999.92 2,999.92 5.6K
13:38 3,000.47 3,001.14 3,000.20 3,000.59 16.7K
13:39 3,001.23 3,003.74 3,000.51 3,003.69 35.2K
13:40 3,003.80 3,004.19 3,003.58 3,003.58 21.2K
13:41 3,003.91 3,003.91 3,002.30 3,002.30 16.4K
13:42 3,001.75 3,002.37 3,001.75 3,002.04 6.7K
13:43 3,001.28 3,001.87 3,001.22 3,001.87 13.9K
13:44 3,002.58 3,002.94 3,002.58 3,002.66 6.5K
13:45 3,002.94 3,004.44 3,002.94 3,004.44 7.3K
13:46 3,004.10 3,004.27 3,003.76 3,003.76 5.9K
13:47 3,004.03 3,004.03 3,003.44 3,003.44 5.5K
13:48 3,003.50 3,004.41 3,003.50 3,004.41 32.6K
13:49 3,004.14 3,004.89 3,004.14 3,004.56 4.4K
13:50 3,004.56 3,004.83 3,004.56 3,004.83 4.1K
13:51 3,004.32 3,004.78 3,004.32 3,004.78 4.1K
13:52 3,004.71 3,004.95 3,004.71 3,004.83 2.4K
13:53 3,004.83 3,004.83 3,004.39 3,004.67 1.8K
13:54 3,004.46 3,004.46 3,004.29 3,004.29 17.4K
13:55 3,003.95 3,004.96 3,003.95 3,003.95 11.1K
13:56 3,004.69 3,004.69 3,004.35 3,004.62 18.3K
13:57 3,004.62 3,004.62 3,003.91 3,003.97 3.3K
13:58 3,003.64 3,003.64 3,002.46 3,002.46 11.4K
13:59 3,002.02 3,002.43 3,001.43 3,001.43 5.1K
14:00 3,000.74 3,000.87 2,999.85 3,000.53 26.5K
14:01 3,001.14 3,001.14 3,001.14 3,001.14 1.9K
14:02 3,001.14 3,001.14 3,000.81 3,000.88 2.9K
14:03 3,000.88 3,000.88 3,000.60 3,000.67 9.5K
14:04 3,000.34 3,000.34 3,000.26 3,000.26 4.1K
14:05 3,000.20 3,000.26 2,999.93 2,999.93 3.7K
14:06 2,999.93 2,999.93 2,999.44 2,999.72 22.3K
14:07 2,999.44 2,999.44 2,999.30 2,999.44 2.7K
14:08 2,999.44 2,999.44 2,999.17 2,999.17 0.4K
14:09 2,999.08 2,999.08 2,998.89 2,998.89 2.2K
14:10 2,999.39 2,999.47 2,999.22 2,999.47 4.3K
14:11 2,999.47 2,999.58 2,999.47 2,999.58 5.3K
14:12 2,999.09 2,999.09 2,998.67 2,998.67 5.2K
14:13 2,998.67 2,998.67 2,997.99 2,997.99 8.7K
14:14 2,997.55 2,997.67 2,997.21 2,997.67 3.3K
14:15 2,997.68 2,997.74 2,997.41 2,997.74 10.3K
14:16 2,997.96 2,997.96 2,996.96 2,997.07 19.6K
14:17 2,996.57 2,996.57 2,995.93 2,995.93 10.2K
14:18 2,995.52 2,996.07 2,995.52 2,995.71 3.7K
14:19 2,994.99 2,994.99 2,994.64 2,994.78 5.7K
14:20 2,994.80 2,994.80 2,994.27 2,994.27 24.9K
14:21 2,994.02 2,994.02 2,993.63 2,993.63 24.8K
14:22 2,993.75 2,994.30 2,993.19 2,993.19 16.4K
14:23 2,993.16 2,993.91 2,993.16 2,993.91 21.4K
14:24 2,993.63 2,993.80 2,993.28 2,993.28 3.1K
14:25 2,993.28 2,994.10 2,993.21 2,993.77 12.2K
14:26 2,993.63 2,994.56 2,993.63 2,994.56 6.4K
14:27 2,994.29 2,994.56 2,994.12 2,994.40 3.9K
14:28 2,993.79 2,994.21 2,993.79 2,994.12 6.5K
14:29 2,993.96 2,994.12 2,993.79 2,994.12 3.9K
14:30 2,994.40 2,994.40 2,993.61 2,993.89 4.7K
14:31 2,993.33 2,994.17 2,993.33 2,994.17 5.4K
14:32 2,994.09 2,994.09 2,993.93 2,994.09 1.6K
14:33 2,993.93 2,993.93 2,993.48 2,993.83 8.6K
14:34 2,993.56 2,993.69 2,993.25 2,993.63 6.1K
14:35 2,993.36 2,994.12 2,993.36 2,993.64 4.2K
14:36 2,993.73 2,994.17 2,993.56 2,993.62 6.5K
14:37 2,993.56 2,993.56 2,993.17 2,993.17 2.4K
14:38 2,993.17 2,993.28 2,992.64 2,993.09 4.0K
14:39 2,992.92 2,993.02 2,992.85 2,992.95 5.2K
14:40 2,992.55 2,993.23 2,992.55 2,993.03 4.1K
14:41 2,993.03 2,993.43 2,992.98 2,993.40 4.3K
14:42 2,994.03 2,994.03 2,993.45 2,993.45 5.3K
14:43 2,993.45 2,993.45 2,993.40 2,993.41 2.7K
14:44 2,993.10 2,993.17 2,993.10 2,993.17 13.7K
14:45 2,993.67 2,993.67 2,993.24 2,993.24 6.1K
14:46 2,993.24 2,993.24 2,992.69 2,992.69 21.4K
14:47 2,992.69 2,993.03 2,992.69 2,993.03 13.9K
14:48 2,993.47 2,993.53 2,993.08 2,993.53 3.7K
14:49 2,993.53 2,993.53 2,992.74 2,992.74 14.2K
14:50 2,993.02 2,993.16 2,992.98 2,993.12 16.5K
14:51 2,993.26 2,993.58 2,993.05 2,993.58 5.2K
14:52 2,993.58 2,994.46 2,993.41 2,994.46 3.8K
14:53 2,993.58 2,994.13 2,993.31 2,993.31 18.6K
14:54 2,993.48 2,993.99 2,993.48 2,993.99 7.1K
14:55 2,994.08 2,994.47 2,993.97 2,994.47 20.2K
14:56 2,994.33 2,995.36 2,994.33 2,995.36 19.9K
14:57 2,994.52 2,994.52 2,993.49 2,993.49 18.6K
14:58 2,993.73 2,993.73 2,993.45 2,993.73 3.6K
14:59 2,993.70 2,993.87 2,993.70 2,993.87 4.1K
15:00 2,993.53 2,993.56 2,993.43 2,993.43 5.0K
15:01 2,993.59 2,993.59 2,993.25 2,993.25 2.8K
15:02 2,993.40 2,994.01 2,993.40 2,993.85 8.2K
15:03 2,994.43 2,994.43 2,993.88 2,993.88 5.4K
15:04 2,993.88 2,994.07 2,993.57 2,994.07 3.3K
15:05 2,993.79 2,993.96 2,993.79 2,993.96 7.6K
15:06 2,993.88 2,994.68 2,993.88 2,994.68 9.3K
15:07 2,994.32 2,994.32 2,993.71 2,993.71 8.4K
15:08 2,993.71 2,994.87 2,993.71 2,994.84 15.4K
15:09 2,994.84 2,994.98 2,994.67 2,994.98 15.7K
15:10 2,995.32 2,995.73 2,995.32 2,995.73 2.3K
15:11 2,995.42 2,995.69 2,995.25 2,995.69 21.5K
15:12 2,995.36 2,995.36 2,995.22 2,995.22 9.2K
15:13 2,995.50 2,995.50 2,995.22 2,995.28 4.5K
15:14 2,995.28 2,995.28 2,995.21 2,995.22 12.9K
15:15 2,995.22 2,995.55 2,995.22 2,995.55 3.6K
15:16 2,995.55 2,995.89 2,995.55 2,995.55 10.1K
15:17 2,995.55 2,995.55 2,995.27 2,995.27 7.5K
15:18 2,995.50 2,995.77 2,995.50 2,995.66 5.8K
15:19 2,995.52 2,996.19 2,995.52 2,996.19 13.5K
15:20 2,995.91 2,996.05 2,995.91 2,995.95 24.7K
15:21 2,995.81 2,996.37 2,995.65 2,995.65 18.1K
15:22 2,995.34 2,995.86 2,995.09 2,995.09 15.1K
15:23 2,994.61 2,994.83 2,994.39 2,994.39 4.7K
15:24 2,994.20 2,994.20 2,993.27 2,993.27 55.5K
15:25 2,993.27 2,994.63 2,993.27 2,994.63 10.5K
15:26 2,994.98 2,994.98 2,994.32 2,994.32 11.4K
15:27 2,993.64 2,993.72 2,993.53 2,993.53 7.2K
15:28 2,993.36 2,993.88 2,993.19 2,993.88 41.1K
15:29 2,993.14 2,993.50 2,993.14 2,993.50 11.2K
15:30 2,994.50 2,996.19 2,994.50 2,995.39 69.8K
15:31 2,995.05 2,995.05 2,994.39 2,995.00 12.2K
15:32 2,994.86 2,994.86 2,994.44 2,994.58 14.7K
15:33 2,994.58 2,994.65 2,993.98 2,993.98 17.7K
15:34 2,993.93 2,993.93 2,993.32 2,993.80 18.9K
15:35 2,993.97 2,993.97 2,992.21 2,992.21 39.2K
15:36 2,991.40 2,991.49 2,990.82 2,991.49 63.6K
15:37 2,993.07 2,993.96 2,993.07 2,993.96 28.2K
15:38 2,994.57 2,994.76 2,994.13 2,994.13 29.0K
15:39 2,995.02 2,995.02 2,993.44 2,993.44 18.6K
15:40 2,993.10 2,993.42 2,992.37 2,992.37 25.6K
15:41 2,991.76 2,992.02 2,991.69 2,992.02 11.5K
15:42 2,992.24 2,994.30 2,992.24 2,994.02 21.8K
15:43 2,993.62 2,993.69 2,993.10 2,993.16 14.4K
15:44 2,993.65 2,994.38 2,993.65 2,994.17 15.6K
15:45 2,994.17 2,994.17 2,993.09 2,993.09 15.5K
15:46 2,993.36 2,994.16 2,993.36 2,994.16 14.3K
15:47 2,993.40 2,993.82 2,993.40 2,993.76 29.6K
15:48 2,993.43 2,993.70 2,993.43 2,993.50 18.7K
15:49 2,993.30 2,993.67 2,993.30 2,993.67 18.8K
15:50 2,993.73 2,994.65 2,993.73 2,994.58 75.9K
15:51 2,995.08 2,995.08 2,994.09 2,994.09 33.5K
15:52 2,994.32 2,994.32 2,993.58 2,993.64 17.6K
15:53 2,993.95 2,994.23 2,993.67 2,993.90 26.1K
15:54 2,993.49 2,993.98 2,993.16 2,993.98 72.1K
15:55 2,995.06 2,995.06 2,993.63 2,993.87 39.4K
15:56 2,994.92 2,995.22 2,994.92 2,995.09 97.1K
15:57 2,995.41 2,996.03 2,995.41 2,996.03 35.1K
15:58 2,995.98 2,996.99 2,995.98 2,996.99 66.0K
15:59 2,996.68 2,996.93 2,995.97 2,996.78 122.8K
16:00 2,997.11 2,997.24 2,997.11 2,997.24 1,748.4K
16:01 2,997.24 2,997.24 2,997.24 2,997.24 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