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 3,055.16 3,068.19 3,050.57 3,068.19 186.4K
09:31 3,063.96 3,066.74 3,060.81 3,064.74 21.6K
09:32 3,064.41 3,069.16 3,064.41 3,069.16 31.9K
09:33 3,068.48 3,072.03 3,067.40 3,072.03 63.2K
09:34 3,078.73 3,078.73 3,077.68 3,078.45 41.6K
09:35 3,077.73 3,082.62 3,077.73 3,082.62 33.1K
09:36 3,083.26 3,086.13 3,080.28 3,080.28 61.2K
09:37 3,079.12 3,085.56 3,079.12 3,085.56 48.5K
09:38 3,085.51 3,089.78 3,085.51 3,089.78 56.5K
09:39 3,089.78 3,097.93 3,089.78 3,097.93 38.4K
09:40 3,094.88 3,098.32 3,094.88 3,098.32 37.9K
09:41 3,100.54 3,100.54 3,095.06 3,095.06 45.8K
09:42 3,095.94 3,105.41 3,095.94 3,105.41 67.9K
09:43 3,106.42 3,106.42 3,102.34 3,103.62 50.5K
09:44 3,101.57 3,101.57 3,098.41 3,098.47 25.5K
09:45 3,099.34 3,099.62 3,096.16 3,096.16 24.8K
09:46 3,094.79 3,098.56 3,093.98 3,098.33 42.9K
09:47 3,096.12 3,096.12 3,091.23 3,091.23 39.3K
09:48 3,091.57 3,093.99 3,091.57 3,092.12 27.5K
09:49 3,092.79 3,093.68 3,091.12 3,091.12 15.2K
09:50 3,092.45 3,097.77 3,092.45 3,097.44 30.6K
09:51 3,099.68 3,100.61 3,098.80 3,100.61 30.3K
09:52 3,100.80 3,104.81 3,100.80 3,104.81 86.6K
09:53 3,106.32 3,108.88 3,106.32 3,108.88 46.3K
09:54 3,108.65 3,108.65 3,107.01 3,107.01 28.7K
09:55 3,106.68 3,107.66 3,104.60 3,104.60 16.8K
09:56 3,106.51 3,110.36 3,105.74 3,110.36 40.0K
09:57 3,112.13 3,112.13 3,107.29 3,107.29 38.0K
09:58 3,106.96 3,109.38 3,106.62 3,109.38 26.3K
09:59 3,109.17 3,109.34 3,108.17 3,109.34 17.9K
10:00 3,109.62 3,110.62 3,108.64 3,108.64 35.3K
10:01 3,109.05 3,110.58 3,109.05 3,109.11 16.7K
10:02 3,107.27 3,109.12 3,107.27 3,109.12 49.7K
10:03 3,109.45 3,109.45 3,102.86 3,102.86 56.6K
10:04 3,103.40 3,103.40 3,102.83 3,102.83 92.7K
10:05 3,103.36 3,106.35 3,103.11 3,105.25 48.0K
10:06 3,105.47 3,105.47 3,101.79 3,101.79 26.5K
10:07 3,102.43 3,102.43 3,101.35 3,101.35 28.3K
10:08 3,100.16 3,100.16 3,095.69 3,095.69 35.5K
10:09 3,094.54 3,095.83 3,094.54 3,095.53 12.5K
10:10 3,095.80 3,098.37 3,095.80 3,098.37 10.4K
10:11 3,097.23 3,097.62 3,096.06 3,097.62 24.6K
10:12 3,095.95 3,096.37 3,093.15 3,093.15 17.6K
10:13 3,091.07 3,091.82 3,090.71 3,090.71 22.0K
10:14 3,090.13 3,091.00 3,090.13 3,091.00 6.8K
10:15 3,091.00 3,091.61 3,091.00 3,091.61 8.7K
10:16 3,091.20 3,091.20 3,090.64 3,090.71 12.2K
10:17 3,091.32 3,091.32 3,089.49 3,089.49 9.7K
10:18 3,090.11 3,090.22 3,089.38 3,090.22 10.1K
10:19 3,092.51 3,093.05 3,091.46 3,091.82 30.6K
10:20 3,092.10 3,092.18 3,089.40 3,089.40 9.4K
10:21 3,089.28 3,090.73 3,088.81 3,090.73 12.4K
10:22 3,091.82 3,092.09 3,091.68 3,092.09 5.7K
10:23 3,092.09 3,092.09 3,090.98 3,090.98 7.2K
10:24 3,092.15 3,093.63 3,092.15 3,093.63 27.6K
10:25 3,091.94 3,092.48 3,091.93 3,092.48 7.6K
10:26 3,093.98 3,096.19 3,093.98 3,095.78 12.7K
10:27 3,096.05 3,096.05 3,094.19 3,094.19 7.6K
10:28 3,094.52 3,095.50 3,094.52 3,094.54 13.9K
10:29 3,094.23 3,094.23 3,092.65 3,092.65 8.4K
10:30 3,092.33 3,095.11 3,092.33 3,093.62 31.5K
10:31 3,094.09 3,100.55 3,094.09 3,100.55 25.0K
10:32 3,100.91 3,103.55 3,100.91 3,103.55 12.9K
10:33 3,102.55 3,102.55 3,099.61 3,099.61 11.4K
10:34 3,099.97 3,102.28 3,099.97 3,102.28 34.2K
10:35 3,101.46 3,102.49 3,101.41 3,102.49 35.3K
10:36 3,103.09 3,103.85 3,102.75 3,103.85 22.2K
10:37 3,105.42 3,106.76 3,104.31 3,106.76 54.8K
10:38 3,106.73 3,108.81 3,106.73 3,108.81 9.9K
10:39 3,109.45 3,110.04 3,109.29 3,109.61 60.9K
10:40 3,108.43 3,108.51 3,108.09 3,108.51 15.1K
10:41 3,108.65 3,109.26 3,107.82 3,107.82 8.7K
10:42 3,107.00 3,107.89 3,107.00 3,107.56 6.5K
10:43 3,107.61 3,111.10 3,107.61 3,111.10 41.8K
10:44 3,111.10 3,111.65 3,109.47 3,109.47 12.6K
10:45 3,110.57 3,110.57 3,108.25 3,108.25 12.3K
10:46 3,108.25 3,110.73 3,108.25 3,110.59 33.0K
10:47 3,110.59 3,110.67 3,110.11 3,110.67 17.8K
10:48 3,109.15 3,109.21 3,108.51 3,108.51 19.8K
10:49 3,106.87 3,107.00 3,105.72 3,105.72 20.3K
10:50 3,104.89 3,104.89 3,103.05 3,103.05 46.0K
10:51 3,101.66 3,102.11 3,100.03 3,102.11 37.3K
10:52 3,102.72 3,102.72 3,102.52 3,102.52 4.8K
10:53 3,102.52 3,102.94 3,102.52 3,102.74 5.3K
10:54 3,103.57 3,104.66 3,103.57 3,104.47 10.0K
10:55 3,105.08 3,106.30 3,105.08 3,106.30 12.1K
10:56 3,105.20 3,106.92 3,105.11 3,105.11 19.1K
10:57 3,106.15 3,106.56 3,106.15 3,106.28 23.9K
10:58 3,106.61 3,106.92 3,105.75 3,105.75 4.0K
10:59 3,106.47 3,106.47 3,105.72 3,105.91 5.1K
11:00 3,106.05 3,106.66 3,106.05 3,106.33 7.0K
11:01 3,104.85 3,104.99 3,104.85 3,104.99 4.5K
11:02 3,106.77 3,106.91 3,106.71 3,106.71 6.6K
11:03 3,106.30 3,107.88 3,106.16 3,107.88 8.7K
11:04 3,108.88 3,108.88 3,107.77 3,107.77 7.3K
11:05 3,107.77 3,108.58 3,107.77 3,108.24 2.8K
11:06 3,107.97 3,108.38 3,107.69 3,108.38 8.6K
11:07 3,107.22 3,107.22 3,106.74 3,106.88 4.7K
11:08 3,107.49 3,107.83 3,106.94 3,107.21 5.2K
11:09 3,106.66 3,108.21 3,106.26 3,108.21 16.9K
11:10 3,108.13 3,109.26 3,107.99 3,109.26 6.4K
11:11 3,109.21 3,109.21 3,107.62 3,107.62 28.2K
11:12 3,107.90 3,108.04 3,107.01 3,107.29 79.8K
11:13 3,108.25 3,108.25 3,107.29 3,107.90 8.0K
11:14 3,107.57 3,108.12 3,106.57 3,108.12 23.0K
11:15 3,107.84 3,107.84 3,106.84 3,106.98 12.4K
11:16 3,107.07 3,107.73 3,106.91 3,106.91 3.9K
11:17 3,105.87 3,105.87 3,104.76 3,104.76 9.1K
11:18 3,104.32 3,106.52 3,104.32 3,106.52 9.7K
11:19 3,106.68 3,106.96 3,105.96 3,105.96 10.6K
11:20 3,105.92 3,105.92 3,105.45 3,105.45 2.4K
11:21 3,104.61 3,104.61 3,101.53 3,101.53 10.9K
11:22 3,101.84 3,102.46 3,101.84 3,102.18 6.5K
11:23 3,102.18 3,102.27 3,101.93 3,101.94 4.3K
11:24 3,102.17 3,102.78 3,101.56 3,101.56 4.2K
11:25 3,101.69 3,101.69 3,098.03 3,098.03 33.3K
11:26 3,097.61 3,098.87 3,097.61 3,098.20 10.0K
11:27 3,097.52 3,098.01 3,096.93 3,096.93 12.5K
11:28 3,096.71 3,096.71 3,096.24 3,096.51 7.0K
11:29 3,096.10 3,096.10 3,095.77 3,095.90 4.9K
11:30 3,096.69 3,099.33 3,096.69 3,099.33 11.8K
11:31 3,098.70 3,099.68 3,098.70 3,099.68 8.6K
11:32 3,099.51 3,099.51 3,096.61 3,096.61 9.3K
11:33 3,096.83 3,096.83 3,095.60 3,096.55 16.0K
11:34 3,095.52 3,095.52 3,094.97 3,095.41 4.5K
11:35 3,095.41 3,095.85 3,095.41 3,095.51 9.4K
11:36 3,094.82 3,096.35 3,094.82 3,096.35 11.5K
11:37 3,096.07 3,097.46 3,096.07 3,097.46 10.3K
11:38 3,097.74 3,098.35 3,096.87 3,096.87 9.1K
11:39 3,096.48 3,097.01 3,096.48 3,097.01 15.8K
11:40 3,097.29 3,097.29 3,096.40 3,096.40 4.5K
11:41 3,095.65 3,096.19 3,095.46 3,096.19 7.7K
11:42 3,096.41 3,097.83 3,096.41 3,097.30 22.5K
11:43 3,096.75 3,097.05 3,096.75 3,096.75 13.6K
11:44 3,096.27 3,096.27 3,093.53 3,093.53 29.8K
11:45 3,094.22 3,094.22 3,093.59 3,093.59 11.1K
11:46 3,093.86 3,094.14 3,093.53 3,093.53 7.6K
11:47 3,093.53 3,093.53 3,090.97 3,090.97 16.2K
11:48 3,091.42 3,091.42 3,091.01 3,091.34 7.8K
11:49 3,090.51 3,090.59 3,088.69 3,088.69 24.7K
11:50 3,088.25 3,088.38 3,088.10 3,088.24 13.9K
11:51 3,087.77 3,088.66 3,087.77 3,088.52 5.3K
11:52 3,088.24 3,088.80 3,088.24 3,088.80 2.5K
11:53 3,088.52 3,088.52 3,087.77 3,087.77 4.7K
11:54 3,087.77 3,087.77 3,087.03 3,087.03 10.7K
11:55 3,087.57 3,087.57 3,087.01 3,087.01 13.8K
11:56 3,086.23 3,086.97 3,086.23 3,086.97 6.6K
11:57 3,086.97 3,086.97 3,085.21 3,085.49 13.4K
11:58 3,085.76 3,085.76 3,085.46 3,085.46 4.3K
11:59 3,086.16 3,086.32 3,086.13 3,086.13 11.7K
12:00 3,086.13 3,086.44 3,086.02 3,086.02 14.0K
12:01 3,084.85 3,085.46 3,084.22 3,085.46 6.1K
12:02 3,086.00 3,086.00 3,085.25 3,085.25 7.2K
12:03 3,085.32 3,086.00 3,085.27 3,086.00 8.7K
12:04 3,086.28 3,087.01 3,086.26 3,087.01 16.4K
12:05 3,087.29 3,087.35 3,086.88 3,087.35 4.9K
12:06 3,087.90 3,088.35 3,087.90 3,088.07 6.4K
12:07 3,088.41 3,088.41 3,087.99 3,088.13 16.3K
12:08 3,088.96 3,088.96 3,088.85 3,088.85 14.0K
12:09 3,088.29 3,088.29 3,087.60 3,087.60 9.0K
12:10 3,087.46 3,087.46 3,085.74 3,086.15 9.7K
12:11 3,086.15 3,086.15 3,085.95 3,085.95 4.2K
12:12 3,085.54 3,085.54 3,084.52 3,084.52 5.9K
12:13 3,084.38 3,084.69 3,084.08 3,084.69 7.2K
12:14 3,085.08 3,085.38 3,085.08 3,085.08 7.7K
12:15 3,085.41 3,085.41 3,085.20 3,085.27 6.3K
12:16 3,084.99 3,085.71 3,084.99 3,085.52 12.0K
12:17 3,085.66 3,085.66 3,083.35 3,083.35 12.0K
12:18 3,083.41 3,083.41 3,082.25 3,082.25 5.5K
12:19 3,082.01 3,082.38 3,081.77 3,082.19 7.0K
12:20 3,082.05 3,082.52 3,081.77 3,081.77 3.9K
12:21 3,082.11 3,082.16 3,081.27 3,081.27 5.6K
12:22 3,081.69 3,082.80 3,081.69 3,082.80 8.5K
12:23 3,081.93 3,082.86 3,081.93 3,082.79 10.5K
12:24 3,082.32 3,082.32 3,081.92 3,082.09 6.1K
12:25 3,081.55 3,081.55 3,079.71 3,079.71 15.0K
12:26 3,079.85 3,079.85 3,076.47 3,076.47 17.4K
12:27 3,076.20 3,076.28 3,076.00 3,076.00 5.2K
12:28 3,074.98 3,076.03 3,074.98 3,076.03 11.1K
12:29 3,075.70 3,075.70 3,074.87 3,074.87 8.0K
12:30 3,074.81 3,074.81 3,074.12 3,074.12 15.9K
12:31 3,073.37 3,073.56 3,072.93 3,072.93 10.2K
12:32 3,073.28 3,073.28 3,072.61 3,072.61 6.3K
12:33 3,071.62 3,072.18 3,071.42 3,071.50 5.8K
12:34 3,071.30 3,071.44 3,071.24 3,071.24 19.8K
12:35 3,071.10 3,071.10 3,068.53 3,068.53 16.7K
12:36 3,068.39 3,068.67 3,067.45 3,067.45 10.9K
12:37 3,067.86 3,067.86 3,066.41 3,066.41 9.7K
12:38 3,066.25 3,066.25 3,064.77 3,064.77 5.6K
12:39 3,064.86 3,064.86 3,064.08 3,064.77 17.0K
12:40 3,066.01 3,066.32 3,065.18 3,065.96 11.5K
12:41 3,066.48 3,066.82 3,065.84 3,065.84 15.5K
12:42 3,065.63 3,066.78 3,065.63 3,066.78 13.2K
12:43 3,066.17 3,066.42 3,066.17 3,066.17 16.2K
12:44 3,066.58 3,066.58 3,066.22 3,066.41 4.9K
12:45 3,066.41 3,066.95 3,066.41 3,066.95 7.1K
12:46 3,067.09 3,069.34 3,067.09 3,069.34 14.0K
12:47 3,070.42 3,070.42 3,069.67 3,069.67 10.7K
12:48 3,069.95 3,069.95 3,069.20 3,069.37 2.8K
12:49 3,069.09 3,069.09 3,068.85 3,068.98 5.7K
12:50 3,068.39 3,068.59 3,067.86 3,068.59 6.1K
12:51 3,068.45 3,068.48 3,068.17 3,068.17 4.9K
12:52 3,067.84 3,067.84 3,067.42 3,067.56 10.3K
12:53 3,067.56 3,067.64 3,067.36 3,067.36 11.2K
12:54 3,067.08 3,067.08 3,066.89 3,066.89 5.4K
12:55 3,066.89 3,066.89 3,066.33 3,066.33 10.9K
12:56 3,065.97 3,066.16 3,065.77 3,066.16 9.7K
12:57 3,067.13 3,067.13 3,066.99 3,067.10 7.3K
12:58 3,067.58 3,067.58 3,067.24 3,067.58 10.1K
12:59 3,067.44 3,067.44 3,067.18 3,067.18 5.4K
13:00 3,067.12 3,067.26 3,066.98 3,066.98 6.2K
13:01 3,067.41 3,067.41 3,067.38 3,067.38 8.4K
13:02 3,067.68 3,068.29 3,067.50 3,067.50 15.2K
13:03 3,067.40 3,067.40 3,065.65 3,065.65 14.0K
13:04 3,065.79 3,066.13 3,064.91 3,064.91 10.3K
13:05 3,063.46 3,063.85 3,063.46 3,063.71 48.2K
13:06 3,063.85 3,066.34 3,063.85 3,066.34 8.5K
13:07 3,066.20 3,066.75 3,066.20 3,066.75 2.7K
13:08 3,066.75 3,066.79 3,066.12 3,066.12 6.1K
13:09 3,066.40 3,067.40 3,066.06 3,067.40 11.0K
13:10 3,066.27 3,066.74 3,066.27 3,066.74 7.8K
13:11 3,066.86 3,067.00 3,066.11 3,066.52 7.5K
13:12 3,067.12 3,067.12 3,066.72 3,067.11 6.8K
13:13 3,067.11 3,067.11 3,065.22 3,065.41 10.9K
13:14 3,065.14 3,065.14 3,064.94 3,064.94 5.9K
13:15 3,064.94 3,064.94 3,062.66 3,062.66 23.1K
13:16 3,062.73 3,063.64 3,062.11 3,063.64 17.8K
13:17 3,063.84 3,063.98 3,063.70 3,063.70 4.1K
13:18 3,063.84 3,063.84 3,063.29 3,063.43 3.2K
13:19 3,063.43 3,064.38 3,063.29 3,064.38 4.7K
13:20 3,064.23 3,064.37 3,063.76 3,063.76 5.4K
13:21 3,064.07 3,064.07 3,063.37 3,063.37 4.7K
13:22 3,063.21 3,063.67 3,062.95 3,063.67 15.9K
13:23 3,063.56 3,063.56 3,063.12 3,063.12 5.4K
13:24 3,063.53 3,064.06 3,063.53 3,064.06 5.9K
13:25 3,062.53 3,062.68 3,062.00 3,062.00 10.7K
13:26 3,061.41 3,064.14 3,061.40 3,064.14 14.5K
13:27 3,065.42 3,065.47 3,065.02 3,065.02 24.5K
13:28 3,064.33 3,065.75 3,064.33 3,065.75 5.1K
13:29 3,065.44 3,065.44 3,064.72 3,064.72 5.0K
13:30 3,064.72 3,065.47 3,064.44 3,065.47 13.5K
13:31 3,065.64 3,065.64 3,064.33 3,064.33 7.1K
13:32 3,064.33 3,064.33 3,063.50 3,063.50 5.4K
13:33 3,063.23 3,063.43 3,063.16 3,063.43 9.6K
13:34 3,063.29 3,064.39 3,063.12 3,064.39 11.1K
13:35 3,064.93 3,065.14 3,064.86 3,065.00 29.3K
13:36 3,065.00 3,065.00 3,062.84 3,062.84 18.4K
13:37 3,062.70 3,062.70 3,061.78 3,061.78 6.8K
13:38 3,062.40 3,062.53 3,061.89 3,061.89 11.6K
13:39 3,060.95 3,061.17 3,060.40 3,061.17 8.1K
13:40 3,061.33 3,061.61 3,061.31 3,061.61 4.4K
13:41 3,061.75 3,063.14 3,061.75 3,063.14 9.5K
13:42 3,063.58 3,063.58 3,062.76 3,062.76 2.6K
13:43 3,063.04 3,064.71 3,063.04 3,064.71 12.8K
13:44 3,064.71 3,065.13 3,064.57 3,064.81 7.9K
13:45 3,064.53 3,064.53 3,064.28 3,064.28 3.0K
13:46 3,064.76 3,065.37 3,064.42 3,065.37 9.6K
13:47 3,065.51 3,065.51 3,064.87 3,064.87 20.3K
13:48 3,065.14 3,065.34 3,064.92 3,064.92 4.6K
13:49 3,064.45 3,064.73 3,063.83 3,063.83 6.5K
13:50 3,063.91 3,064.24 3,063.91 3,064.23 10.9K
13:51 3,064.26 3,064.90 3,064.26 3,064.90 4.3K
13:52 3,064.34 3,064.34 3,063.25 3,063.28 25.7K
13:53 3,063.28 3,064.45 3,063.28 3,064.45 6.0K
13:54 3,064.00 3,064.00 3,064.00 3,064.00 4.5K
13:55 3,064.00 3,064.00 3,063.48 3,063.48 5.7K
13:56 3,063.34 3,063.87 3,063.31 3,063.73 13.0K
13:57 3,063.78 3,064.00 3,063.78 3,064.00 5.1K
13:58 3,063.39 3,063.66 3,063.39 3,063.52 6.8K
13:59 3,063.45 3,063.45 3,063.04 3,063.04 4.6K
14:00 3,063.17 3,063.17 3,062.76 3,062.90 9.9K
14:01 3,063.23 3,063.25 3,063.18 3,063.25 5.1K
14:02 3,063.29 3,064.04 3,063.29 3,064.04 10.5K
14:03 3,064.35 3,065.29 3,064.35 3,065.15 4.5K
14:04 3,065.01 3,065.68 3,065.01 3,065.34 11.5K
14:05 3,064.31 3,064.31 3,063.76 3,063.76 8.3K
14:06 3,063.74 3,065.41 3,063.74 3,065.41 12.7K
14:07 3,065.25 3,067.01 3,065.25 3,066.87 8.6K
14:08 3,067.29 3,068.23 3,067.01 3,067.01 18.7K
14:09 3,067.57 3,069.07 3,067.57 3,069.07 16.2K
14:10 3,069.49 3,069.49 3,068.85 3,068.85 16.3K
14:11 3,068.57 3,068.93 3,068.18 3,068.93 16.8K
14:12 3,068.73 3,068.73 3,068.12 3,068.12 9.3K
14:13 3,067.21 3,067.95 3,066.90 3,067.95 11.9K
14:14 3,069.51 3,070.32 3,069.35 3,070.32 13.4K
14:15 3,071.52 3,071.52 3,070.80 3,071.41 13.0K
14:16 3,071.23 3,071.23 3,070.81 3,070.95 4.8K
14:17 3,069.61 3,069.61 3,069.22 3,069.22 14.1K
14:18 3,069.36 3,069.36 3,067.11 3,067.33 16.6K
14:19 3,067.19 3,067.19 3,066.19 3,066.19 5.3K
14:20 3,066.39 3,066.39 3,065.64 3,065.92 3.9K
14:21 3,066.47 3,067.14 3,066.14 3,067.14 12.6K
14:22 3,067.48 3,070.04 3,067.48 3,070.04 12.3K
14:23 3,069.90 3,070.09 3,069.62 3,070.09 7.5K
14:24 3,070.04 3,070.04 3,069.32 3,069.83 12.2K
14:25 3,069.67 3,072.26 3,069.67 3,072.26 22.4K
14:26 3,072.39 3,073.48 3,072.39 3,073.09 7.7K
14:27 3,073.22 3,074.36 3,073.22 3,074.36 20.0K
14:28 3,074.64 3,075.59 3,074.64 3,075.59 12.0K
14:29 3,076.26 3,077.20 3,076.26 3,077.20 7.5K
14:30 3,076.25 3,076.25 3,075.03 3,075.03 11.9K
14:31 3,074.91 3,075.66 3,074.80 3,075.42 12.8K
14:32 3,075.28 3,075.64 3,074.61 3,075.64 4.5K
14:33 3,074.94 3,075.22 3,074.94 3,075.18 7.6K
14:34 3,075.30 3,075.52 3,075.24 3,075.52 19.1K
14:35 3,076.02 3,076.02 3,074.35 3,074.35 19.4K
14:36 3,074.77 3,074.77 3,072.15 3,072.15 36.2K
14:37 3,072.45 3,073.01 3,072.45 3,073.01 14.7K
14:38 3,073.01 3,073.51 3,073.01 3,073.51 12.5K
14:39 3,073.51 3,073.51 3,073.14 3,073.14 3.8K
14:40 3,073.14 3,073.39 3,073.09 3,073.39 5.1K
14:41 3,073.28 3,073.70 3,073.23 3,073.23 7.2K
14:42 3,073.23 3,073.53 3,073.09 3,073.53 4.4K
14:43 3,073.39 3,073.39 3,073.11 3,073.25 3.3K
14:44 3,072.67 3,072.67 3,071.56 3,071.56 15.2K
14:45 3,071.20 3,072.53 3,071.20 3,072.53 17.7K
14:46 3,072.23 3,072.59 3,072.22 3,072.22 8.2K
14:47 3,072.76 3,072.76 3,072.36 3,072.36 6.5K
14:48 3,071.83 3,072.28 3,071.83 3,072.28 4.3K
14:49 3,071.73 3,071.78 3,071.34 3,071.34 8.5K
14:50 3,070.33 3,070.82 3,070.33 3,070.82 11.2K
14:51 3,071.21 3,072.49 3,071.21 3,072.49 9.2K
14:52 3,073.35 3,076.48 3,073.35 3,076.48 21.8K
14:53 3,076.48 3,076.48 3,074.70 3,074.70 15.7K
14:54 3,074.30 3,074.30 3,073.80 3,074.17 7.2K
14:55 3,074.36 3,075.31 3,074.09 3,075.31 5.5K
14:56 3,074.70 3,075.39 3,074.70 3,075.11 5.4K
14:57 3,074.78 3,074.81 3,074.64 3,074.78 4.0K
14:58 3,074.72 3,075.23 3,074.72 3,074.76 7.0K
14:59 3,075.09 3,075.09 3,074.34 3,074.51 5.3K
15:00 3,074.65 3,074.65 3,074.17 3,074.17 5.0K
15:01 3,074.17 3,076.82 3,074.17 3,076.82 18.3K
15:02 3,076.34 3,076.45 3,075.57 3,076.45 10.4K
15:03 3,076.62 3,076.62 3,076.45 3,076.45 3.5K
15:04 3,076.45 3,076.45 3,075.37 3,075.37 7.5K
15:05 3,075.09 3,076.51 3,074.78 3,076.51 11.7K
15:06 3,076.24 3,076.76 3,075.98 3,076.61 19.2K
15:07 3,077.35 3,077.90 3,077.35 3,077.90 11.2K
15:08 3,077.90 3,078.15 3,077.59 3,077.68 20.9K
15:09 3,078.12 3,078.12 3,077.48 3,077.48 3.1K
15:10 3,077.62 3,077.62 3,076.84 3,076.84 6.6K
15:11 3,076.62 3,076.62 3,074.25 3,074.25 20.0K
15:12 3,073.72 3,073.92 3,073.20 3,073.92 12.7K
15:13 3,073.48 3,073.75 3,073.34 3,073.73 7.0K
15:14 3,073.76 3,074.18 3,073.76 3,074.00 12.9K
15:15 3,074.37 3,074.71 3,074.37 3,074.43 3.6K
15:16 3,074.43 3,074.43 3,073.78 3,073.78 7.2K
15:17 3,073.69 3,074.27 3,073.69 3,074.15 18.4K
15:18 3,074.18 3,076.48 3,074.18 3,076.48 18.3K
15:19 3,075.73 3,076.46 3,075.73 3,075.98 15.8K
15:20 3,075.98 3,076.09 3,075.95 3,075.95 2.3K
15:21 3,075.81 3,075.95 3,074.95 3,074.95 12.2K
15:22 3,074.95 3,075.41 3,073.72 3,073.72 13.8K
15:23 3,073.72 3,073.72 3,073.43 3,073.67 8.9K
15:24 3,074.64 3,074.66 3,073.83 3,074.06 21.0K
15:25 3,073.67 3,073.67 3,073.39 3,073.56 15.5K
15:26 3,073.56 3,073.72 3,073.46 3,073.46 15.7K
15:27 3,072.43 3,072.43 3,072.09 3,072.09 49.4K
15:28 3,071.87 3,071.87 3,071.21 3,071.21 13.7K
15:29 3,071.01 3,071.01 3,069.59 3,070.67 18.6K
15:30 3,070.15 3,070.15 3,069.58 3,069.58 22.2K
15:31 3,069.91 3,070.02 3,069.85 3,069.85 10.8K
15:32 3,070.26 3,070.26 3,069.23 3,069.57 15.8K
15:33 3,069.33 3,069.33 3,068.99 3,069.15 27.4K
15:34 3,068.63 3,068.90 3,068.51 3,068.71 13.6K
15:35 3,068.51 3,068.79 3,068.51 3,068.79 12.7K
15:36 3,069.37 3,069.37 3,068.79 3,068.79 12.7K
15:37 3,068.79 3,069.37 3,068.79 3,069.37 16.5K
15:38 3,069.15 3,070.13 3,069.15 3,070.13 13.7K
15:39 3,070.43 3,070.43 3,068.65 3,068.65 27.2K
15:40 3,068.39 3,068.39 3,066.58 3,066.94 22.1K
15:41 3,067.22 3,067.33 3,067.02 3,067.33 11.0K
15:42 3,067.39 3,068.22 3,067.25 3,068.12 20.4K
15:43 3,068.12 3,068.64 3,068.12 3,068.64 40.3K
15:44 3,068.65 3,070.66 3,068.65 3,070.66 29.5K
15:45 3,071.31 3,071.31 3,070.34 3,070.34 26.1K
15:46 3,070.45 3,070.45 3,069.27 3,069.27 26.7K
15:47 3,068.94 3,068.94 3,068.48 3,068.54 67.3K
15:48 3,069.04 3,069.43 3,069.04 3,069.35 17.9K
15:49 3,069.43 3,069.60 3,069.01 3,069.01 10.2K
15:50 3,068.62 3,068.62 3,060.60 3,060.60 182.6K
15:51 3,061.10 3,061.32 3,060.84 3,060.84 43.1K
15:52 3,060.98 3,061.04 3,060.36 3,061.04 86.0K
15:53 3,060.04 3,060.04 3,057.76 3,058.45 64.9K
15:54 3,059.05 3,059.19 3,058.14 3,058.14 26.5K
15:55 3,057.91 3,057.91 3,056.48 3,057.68 85.0K
15:56 3,059.58 3,064.57 3,059.58 3,064.07 158.6K
15:57 3,062.19 3,063.59 3,062.19 3,063.50 80.5K
15:58 3,064.79 3,064.93 3,064.66 3,064.66 87.2K
15:59 3,064.27 3,064.57 3,064.06 3,064.57 95.2K
16:00 3,064.63 3,064.73 3,064.63 3,064.73 3,876.4K
16:01 3,064.73 3,064.73 3,064.73 3,064.73 25.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし