S

TRGSPTS50
🏛️ カナダ →
3,416.37
最終更新: 2025-10-01
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 3,019.22 3,024.70 3,011.04 3,024.70 145.4K
09:31 3,024.01 3,025.56 3,019.63 3,019.63 18.6K
09:32 3,019.63 3,019.63 3,015.54 3,015.54 3.2K
09:33 3,012.64 3,012.64 3,009.64 3,009.64 13.4K
09:34 3,008.53 3,008.53 3,006.05 3,006.05 40.2K
09:35 3,005.95 3,006.33 3,003.27 3,003.49 38.9K
09:36 3,003.21 3,003.55 3,001.22 3,001.55 18.8K
09:37 3,001.22 3,001.97 3,000.36 3,000.36 14.9K
09:38 2,999.69 2,999.71 2,996.14 2,996.14 62.6K
09:39 2,996.33 2,996.33 2,995.11 2,995.39 30.2K
09:40 2,995.48 2,995.48 2,993.47 2,993.75 40.7K
09:41 2,994.64 2,994.64 2,991.54 2,991.54 45.4K
09:42 2,990.79 2,992.15 2,990.79 2,991.82 12.8K
09:43 2,991.48 2,991.74 2,990.99 2,991.74 22.7K
09:44 2,994.26 2,995.37 2,993.92 2,995.37 21.4K
09:45 2,996.46 2,997.02 2,995.80 2,995.80 9.0K
09:46 2,995.33 2,995.33 2,993.87 2,993.87 26.2K
09:47 2,993.68 2,993.68 2,992.26 2,992.26 11.4K
09:48 2,991.72 2,991.72 2,990.80 2,990.97 24.9K
09:49 2,990.25 2,990.52 2,989.99 2,990.52 14.3K
09:50 2,990.68 2,991.86 2,990.68 2,991.86 13.4K
09:51 2,991.75 2,992.31 2,990.76 2,990.76 21.0K
09:52 2,990.89 2,991.62 2,990.89 2,991.03 16.0K
09:53 2,991.23 2,991.56 2,990.61 2,990.61 25.4K
09:54 2,990.20 2,991.78 2,989.97 2,989.97 11.0K
09:55 2,990.16 2,990.16 2,989.13 2,989.13 12.2K
09:56 2,988.97 2,989.75 2,988.97 2,989.75 41.1K
09:57 2,989.80 2,989.80 2,988.62 2,989.23 66.9K
09:58 2,988.62 2,989.49 2,988.43 2,989.49 13.4K
09:59 2,989.49 2,990.37 2,989.49 2,990.37 10.1K
10:00 2,990.66 2,991.35 2,989.90 2,989.90 25.7K
10:01 2,991.13 2,991.96 2,991.13 2,991.74 7.7K
10:02 2,992.49 2,993.29 2,992.49 2,993.29 6.4K
10:03 2,993.36 2,993.36 2,992.55 2,992.55 2.5K
10:04 2,993.29 2,993.91 2,993.29 2,993.91 5.9K
10:05 2,993.10 2,994.80 2,993.10 2,994.80 17.3K
10:06 2,995.30 2,996.19 2,995.30 2,996.19 2.9K
10:07 2,996.19 2,996.19 2,995.05 2,995.33 3.1K
10:08 2,995.61 2,995.94 2,995.61 2,995.94 6.0K
10:09 2,995.94 2,995.94 2,994.99 2,994.99 6.4K
10:10 2,995.11 2,995.30 2,994.69 2,994.69 5.4K
10:11 2,994.97 2,994.97 2,994.13 2,994.13 5.7K
10:12 2,994.06 2,994.28 2,993.22 2,993.22 5.0K
10:13 2,994.52 2,994.63 2,994.47 2,994.63 6.1K
10:14 2,994.47 2,995.88 2,994.47 2,995.74 12.7K
10:15 2,996.02 2,996.94 2,996.02 2,996.94 6.1K
10:16 2,997.49 2,997.53 2,996.71 2,996.71 15.9K
10:17 2,996.82 2,996.82 2,996.54 2,996.54 5.9K
10:18 2,996.54 2,996.54 2,996.38 2,996.54 13.0K
10:19 2,996.54 2,997.04 2,996.54 2,997.04 4.1K
10:20 2,996.93 2,996.93 2,996.86 2,996.86 8.9K
10:21 2,996.77 2,996.77 2,996.70 2,996.70 12.2K
10:22 2,996.70 2,996.70 2,996.52 2,996.52 2.5K
10:23 2,996.69 2,996.69 2,994.48 2,994.48 76.4K
10:24 2,994.48 2,994.66 2,994.48 2,994.66 6.6K
10:25 2,994.66 2,995.43 2,994.66 2,994.88 7.5K
10:26 2,995.10 2,995.10 2,994.63 2,994.63 6.9K
10:27 2,995.44 2,995.52 2,995.44 2,995.52 7.4K
10:28 2,995.52 2,995.96 2,995.52 2,995.96 2.6K
10:29 2,995.96 2,995.96 2,995.32 2,995.32 6.4K
10:30 2,995.33 2,995.37 2,995.23 2,995.23 10.3K
10:31 2,995.39 2,995.42 2,995.09 2,995.42 4.8K
10:32 2,995.42 2,995.62 2,995.42 2,995.62 4.0K
10:33 2,995.95 2,996.28 2,995.95 2,996.28 7.0K
10:34 2,996.12 2,996.37 2,995.95 2,996.03 5.2K
10:35 2,996.03 2,996.03 2,995.87 2,995.87 1.8K
10:36 2,995.31 2,995.31 2,994.20 2,994.48 34.5K
10:37 2,994.41 2,994.41 2,994.24 2,994.29 3.5K
10:38 2,994.92 2,994.92 2,994.58 2,994.58 8.2K
10:39 2,994.58 2,994.72 2,994.58 2,994.72 2.0K
10:40 2,994.72 2,995.03 2,994.67 2,995.03 14.9K
10:41 2,994.70 2,994.86 2,994.70 2,994.86 1.6K
10:42 2,994.86 2,994.86 2,994.70 2,994.70 4.5K
10:43 2,994.86 2,995.50 2,994.73 2,995.50 3.3K
10:44 2,995.50 2,995.73 2,995.50 2,995.73 4.2K
10:45 2,995.96 2,996.74 2,995.96 2,996.74 9.4K
10:46 2,996.74 2,997.07 2,996.74 2,997.07 0.6K
10:47 2,996.90 2,996.90 2,996.29 2,996.60 6.2K
10:48 2,996.60 2,996.60 2,996.24 2,996.24 2.7K
10:49 2,996.04 2,996.04 2,995.13 2,995.29 10.7K
10:50 2,995.24 2,995.85 2,995.24 2,995.51 5.9K
10:51 2,994.71 2,994.75 2,994.42 2,994.53 29.4K
10:52 2,995.27 2,995.27 2,994.92 2,994.92 5.3K
10:53 2,996.71 2,997.27 2,996.71 2,997.27 14.3K
10:54 2,997.00 2,997.49 2,997.00 2,997.49 3.2K
10:55 2,997.49 2,997.49 2,996.66 2,996.66 9.0K
10:56 2,996.41 2,996.55 2,996.19 2,996.19 15.2K
10:57 2,996.05 2,996.05 2,995.66 2,995.66 6.8K
10:58 2,995.11 2,995.19 2,994.02 2,994.02 47.4K
10:59 2,993.69 2,994.15 2,993.20 2,994.15 10.3K
11:00 2,994.15 2,995.27 2,994.15 2,995.27 7.1K
11:01 2,995.11 2,996.69 2,994.99 2,996.69 83.7K
11:02 2,996.69 2,996.86 2,996.69 2,996.86 0.9K
11:03 2,996.86 2,997.31 2,996.86 2,997.31 4.3K
11:04 2,996.70 2,997.01 2,996.56 2,997.01 3.5K
11:05 2,997.45 2,997.45 2,997.03 2,997.31 5.3K
11:06 2,997.14 2,997.42 2,996.97 2,997.42 1.3K
11:07 2,997.56 2,997.56 2,997.04 2,997.04 9.6K
11:08 2,996.88 2,997.71 2,996.88 2,997.71 11.1K
11:09 2,997.87 2,998.51 2,997.73 2,998.51 7.9K
11:10 2,998.13 2,998.35 2,998.13 2,998.35 10.1K
11:11 2,997.27 2,997.27 2,996.82 2,996.82 9.5K
11:12 2,996.54 2,996.65 2,995.95 2,995.95 5.5K
11:13 2,995.67 2,995.84 2,995.39 2,995.39 6.2K
11:14 2,994.92 2,995.11 2,994.78 2,995.11 8.5K
11:15 2,995.45 2,996.06 2,995.45 2,996.06 57.8K
11:16 2,996.06 2,997.09 2,996.06 2,997.09 8.0K
11:17 2,997.48 2,997.48 2,996.81 2,996.81 13.3K
11:18 2,996.48 2,996.48 2,994.51 2,994.51 7.3K
11:19 2,994.51 2,994.89 2,994.45 2,994.89 13.5K
11:20 2,995.00 2,995.00 2,994.39 2,994.39 4.0K
11:21 2,993.95 2,993.95 2,993.82 2,993.82 4.4K
11:22 2,993.65 2,994.00 2,993.65 2,993.72 2.2K
11:23 2,993.65 2,993.65 2,993.32 2,993.32 1.1K
11:24 2,993.38 2,993.38 2,992.60 2,992.60 10.3K
11:25 2,992.47 2,992.57 2,992.24 2,992.57 16.9K
11:26 2,992.64 2,994.59 2,992.57 2,994.59 13.2K
11:27 2,994.73 2,994.73 2,993.72 2,993.72 8.9K
11:28 2,993.89 2,994.03 2,993.22 2,993.22 6.1K
11:29 2,993.39 2,993.77 2,993.22 2,993.77 4.4K
11:30 2,993.50 2,994.55 2,993.50 2,994.55 3.7K
11:31 2,994.55 2,995.51 2,994.55 2,995.51 5.3K
11:32 2,995.23 2,995.39 2,995.09 2,995.39 3.0K
11:33 2,995.44 2,995.72 2,995.44 2,995.72 1.2K
11:34 2,995.72 2,995.92 2,995.50 2,995.92 8.2K
11:35 2,995.36 2,997.59 2,995.36 2,997.59 10.0K
11:36 2,998.15 2,998.15 2,997.98 2,998.15 19.0K
11:37 2,998.15 2,998.31 2,998.15 2,998.31 2.9K
11:38 2,998.59 2,999.68 2,998.59 2,999.26 22.1K
11:39 2,999.54 2,999.70 2,999.37 2,999.37 6.6K
11:40 2,999.54 2,999.54 2,999.09 2,999.09 3.4K
11:41 2,998.92 2,998.92 2,998.43 2,998.43 6.0K
11:42 2,998.29 2,998.29 2,997.74 2,997.82 3.8K
11:43 2,997.82 2,997.82 2,997.43 2,997.43 0.6K
11:44 2,997.82 2,997.98 2,997.65 2,997.98 3.9K
11:45 2,997.57 2,997.57 2,996.62 2,996.62 1.9K
11:46 2,996.79 2,996.82 2,996.62 2,996.82 2.4K
11:47 2,996.82 2,996.98 2,996.65 2,996.98 1.0K
11:48 2,996.98 2,997.53 2,996.70 2,997.53 2.3K
11:49 2,997.67 2,998.29 2,997.67 2,998.29 3.6K
11:50 2,998.01 2,998.01 2,997.57 2,997.57 3.7K
11:51 2,997.51 2,997.62 2,997.45 2,997.48 3.2K
11:52 2,997.48 2,997.48 2,997.34 2,997.34 1.2K
11:53 2,996.19 2,996.19 2,995.64 2,995.64 10.9K
11:54 2,996.12 2,997.14 2,996.12 2,996.76 9.5K
11:55 2,996.76 2,996.76 2,996.28 2,996.28 1.3K
11:56 2,995.81 2,995.81 2,995.04 2,995.57 7.5K
11:57 2,995.23 2,995.40 2,995.23 2,995.40 7.1K
11:58 2,995.40 2,995.40 2,995.10 2,995.26 3.5K
11:59 2,995.51 2,995.51 2,995.04 2,995.38 14.4K
12:00 2,994.93 2,994.93 2,994.71 2,994.71 1.7K
12:01 2,994.59 2,994.59 2,993.34 2,993.34 7.2K
12:02 2,993.17 2,993.34 2,993.17 2,993.17 2.1K
12:03 2,993.17 2,993.41 2,993.17 2,993.41 6.5K
12:04 2,993.57 2,993.74 2,992.06 2,992.06 19.1K
12:05 2,991.49 2,991.49 2,990.88 2,991.05 67.8K
12:06 2,991.05 2,991.05 2,990.88 2,990.88 7.6K
12:07 2,990.88 2,990.95 2,990.88 2,990.95 3.1K
12:08 2,990.95 2,990.95 2,990.62 2,990.69 9.0K
12:09 2,990.96 2,991.12 2,990.64 2,990.64 17.1K
12:10 2,990.58 2,990.87 2,990.25 2,990.87 2.9K
12:11 2,991.20 2,991.48 2,991.20 2,991.48 2.0K
12:12 2,991.48 2,991.53 2,991.42 2,991.53 5.0K
12:13 2,990.60 2,990.74 2,990.25 2,990.74 13.9K
12:14 2,990.74 2,990.74 2,990.21 2,990.21 34.8K
12:15 2,989.91 2,989.91 2,989.63 2,989.91 6.4K
12:16 2,989.79 2,990.80 2,989.79 2,990.80 6.9K
12:17 2,990.86 2,991.00 2,990.83 2,990.83 3.9K
12:18 2,990.83 2,991.25 2,990.83 2,991.25 1.4K
12:19 2,991.25 2,991.25 2,991.22 2,991.22 2.4K
12:20 2,990.95 2,991.35 2,990.95 2,990.97 6.4K
12:21 2,990.81 2,990.81 2,990.81 2,990.81 4.0K
12:22 2,990.81 2,991.09 2,990.81 2,990.86 1.6K
12:23 2,990.79 2,990.79 2,990.72 2,990.72 1.0K
12:24 2,990.89 2,991.17 2,990.89 2,991.05 3.2K
12:25 2,991.05 2,991.08 2,990.94 2,991.08 2.7K
12:26 2,990.94 2,991.26 2,990.71 2,991.26 2.0K
12:27 2,991.00 2,991.50 2,991.00 2,991.50 3.0K
12:28 2,991.89 2,991.89 2,991.89 2,991.89 5.0K
12:29 2,992.03 2,992.03 2,991.59 2,991.59 6.1K
12:30 2,991.76 2,992.33 2,991.40 2,991.40 18.2K
12:31 2,991.24 2,992.01 2,991.24 2,992.01 6.0K
12:32 2,992.01 2,992.01 2,992.01 2,992.01 0.6K
12:33 2,991.71 2,991.71 2,990.57 2,990.57 22.1K
12:34 2,990.09 2,990.44 2,990.09 2,990.27 24.8K
12:35 2,990.27 2,990.50 2,990.27 2,990.50 1.6K
12:36 2,990.23 2,990.70 2,990.23 2,990.70 1.9K
12:37 2,990.70 2,990.70 2,990.70 2,990.70 0.0K
12:38 2,991.03 2,993.39 2,991.03 2,993.39 12.3K
12:39 2,992.78 2,993.23 2,992.78 2,993.23 3.0K
12:40 2,993.23 2,993.23 2,992.95 2,992.95 0.9K
12:41 2,993.12 2,993.26 2,993.09 2,993.09 3.1K
12:42 2,993.09 2,993.09 2,991.48 2,991.48 18.5K
12:43 2,992.13 2,992.30 2,991.90 2,991.90 5.9K
12:44 2,992.18 2,992.56 2,992.18 2,992.56 5.2K
12:45 2,992.56 2,992.92 2,992.56 2,992.92 1.4K
12:46 2,992.92 2,992.92 2,992.75 2,992.83 0.6K
12:47 2,992.69 2,992.69 2,992.42 2,992.42 3.4K
12:48 2,992.42 2,992.47 2,992.40 2,992.40 8.4K
12:49 2,992.23 2,992.92 2,992.23 2,992.92 3.4K
12:50 2,992.92 2,992.92 2,992.31 2,992.70 5.3K
12:51 2,992.80 2,992.80 2,992.74 2,992.74 6.3K
12:52 2,992.74 2,993.35 2,992.74 2,993.07 1.4K
12:53 2,993.07 2,994.71 2,993.07 2,994.71 7.1K
12:54 2,994.96 2,994.96 2,994.63 2,994.63 2.1K
12:55 2,994.79 2,994.79 2,993.90 2,994.07 2.2K
12:56 2,994.07 2,994.07 2,993.51 2,993.51 8.1K
12:57 2,993.24 2,993.57 2,993.24 2,993.43 1.8K
12:58 2,993.43 2,993.43 2,992.71 2,992.71 4.0K
12:59 2,993.31 2,993.31 2,992.93 2,992.93 2.4K
13:00 2,992.27 2,993.22 2,992.21 2,993.22 6.5K
13:01 2,992.71 2,993.15 2,992.71 2,993.15 11.0K
13:02 2,993.15 2,993.15 2,992.68 2,992.68 1.5K
13:03 2,992.96 2,993.46 2,992.96 2,993.46 5.0K
13:04 2,993.56 2,994.00 2,993.56 2,993.93 6.7K
13:05 2,993.93 2,994.07 2,993.91 2,994.07 1.9K
13:06 2,994.07 2,994.24 2,994.07 2,994.10 4.5K
13:07 2,994.05 2,994.69 2,994.05 2,994.69 10.9K
13:08 2,994.19 2,994.21 2,994.05 2,994.21 3.4K
13:09 2,994.55 2,994.55 2,994.02 2,994.02 5.4K
13:10 2,994.19 2,994.19 2,993.74 2,993.74 3.3K
13:11 2,994.08 2,994.86 2,994.08 2,994.86 9.3K
13:12 2,994.64 2,994.92 2,994.64 2,994.92 2.7K
13:13 2,994.92 2,994.92 2,994.39 2,994.39 3.9K
13:14 2,994.39 2,994.53 2,994.11 2,994.53 4.8K
13:15 2,994.53 2,995.55 2,994.53 2,995.55 4.4K
13:16 2,995.72 2,995.72 2,995.41 2,995.64 2.9K
13:17 2,995.64 2,996.06 2,995.64 2,995.75 4.7K
13:18 2,995.75 2,996.33 2,995.75 2,996.33 2.1K
13:19 2,996.33 2,996.47 2,996.33 2,996.47 1.5K
13:20 2,996.47 2,996.64 2,996.47 2,996.64 2.2K
13:21 2,996.92 2,997.58 2,996.92 2,997.58 3.9K
13:22 2,997.42 2,997.42 2,997.24 2,997.24 0.6K
13:23 2,997.24 2,997.24 2,996.77 2,996.77 3.9K
13:24 2,996.84 2,997.27 2,996.84 2,997.27 2.3K
13:25 2,997.44 2,997.61 2,997.44 2,997.61 1.8K
13:26 2,997.44 2,997.72 2,997.44 2,997.72 1.2K
13:27 2,997.72 2,997.72 2,997.72 2,997.72 0.4K
13:28 2,997.72 2,997.98 2,997.64 2,997.64 2.4K
13:29 2,997.92 2,997.92 2,997.00 2,997.00 6.9K
13:30 2,997.69 2,997.83 2,997.36 2,997.83 8.2K
13:31 2,997.83 2,997.83 2,997.66 2,997.66 6.1K
13:32 2,997.66 2,997.66 2,997.55 2,997.55 0.4K
13:33 2,997.61 2,998.09 2,997.61 2,998.09 6.6K
13:34 2,998.09 2,998.30 2,997.75 2,997.75 6.0K
13:35 2,998.42 2,998.42 2,997.42 2,997.42 10.2K
13:36 2,997.36 2,997.36 2,996.60 2,996.60 3.3K
13:37 2,996.60 2,996.77 2,996.60 2,996.77 0.3K
13:38 2,996.71 2,996.90 2,996.71 2,996.90 4.2K
13:39 2,996.90 2,996.90 2,996.74 2,996.74 0.1K
13:40 2,997.01 2,997.18 2,996.85 2,996.85 2.8K
13:41 2,996.85 2,996.85 2,996.57 2,996.85 3.2K
13:42 2,996.90 2,997.08 2,996.73 2,997.08 3.0K
13:43 2,997.08 2,998.12 2,996.67 2,998.12 14.9K
13:44 2,998.12 2,999.03 2,998.12 2,999.03 3.9K
13:45 2,999.03 2,999.37 2,999.03 2,999.03 3.1K
13:46 2,999.03 3,000.18 2,999.03 3,000.18 25.1K
13:47 2,999.84 3,000.10 2,999.82 2,999.82 5.6K
13:48 2,999.82 2,999.82 2,999.04 2,999.04 12.9K
13:49 2,999.04 2,999.04 2,998.75 2,998.75 5.4K
13:50 2,998.65 2,998.82 2,998.65 2,998.82 1.6K
13:51 2,999.15 2,999.43 2,999.15 2,999.43 2.1K
13:52 2,999.15 2,999.21 2,999.10 2,999.10 2.2K
13:53 2,999.27 2,999.54 2,999.27 2,999.32 2.6K
13:54 2,999.60 2,999.60 2,999.19 2,999.19 4.9K
13:55 2,998.91 2,999.45 2,998.84 2,999.45 4.1K
13:56 2,999.62 2,999.82 2,999.47 2,999.82 11.0K
13:57 2,999.71 2,999.71 2,999.68 2,999.71 3.4K
13:58 2,999.71 2,999.71 2,999.38 2,999.71 1.8K
13:59 2,999.62 2,999.62 2,999.14 2,999.59 4.8K
14:00 2,999.99 3,000.04 2,999.99 3,000.04 2.6K
14:01 2,999.60 2,999.71 2,999.54 2,999.54 4.8K
14:02 2,999.71 2,999.71 2,999.07 2,999.07 2.2K
14:03 2,999.07 2,999.67 2,999.07 2,999.67 8.4K
14:04 2,999.91 3,000.01 2,999.84 3,000.01 2.1K
14:05 2,999.84 2,999.95 2,999.84 2,999.84 3.1K
14:06 2,999.84 2,999.84 2,999.70 2,999.70 7.2K
14:07 3,000.05 3,000.25 2,999.98 2,999.98 3.3K
14:08 2,999.81 2,999.98 2,999.81 2,999.98 4.4K
14:09 2,999.65 2,999.65 2,999.31 2,999.31 5.0K
14:10 2,999.31 2,999.57 2,999.29 2,999.38 2.7K
14:11 2,999.17 2,999.61 2,999.17 2,999.50 2.9K
14:12 2,999.50 3,001.62 2,999.50 3,001.62 17.5K
14:13 3,002.18 3,003.40 3,002.18 3,003.40 37.9K
14:14 3,003.93 3,004.37 3,003.93 3,004.23 13.7K
14:15 3,004.09 3,004.09 3,003.21 3,003.21 4.9K
14:16 3,002.54 3,002.54 3,001.96 3,002.30 3.8K
14:17 3,002.41 3,002.41 3,002.08 3,002.08 1.3K
14:18 3,001.83 3,001.90 3,001.59 3,001.90 6.3K
14:19 3,001.71 3,002.27 3,001.60 3,001.60 4.9K
14:20 3,001.39 3,002.06 3,001.39 3,001.44 46.3K
14:21 3,000.75 3,001.06 3,000.75 3,001.06 4.0K
14:22 3,001.36 3,001.36 3,001.20 3,001.20 6.8K
14:23 3,001.03 3,001.03 3,000.71 3,000.71 2.9K
14:24 3,000.74 3,000.74 3,000.69 3,000.70 4.8K
14:25 3,000.09 3,000.09 2,999.98 2,999.98 6.8K
14:26 2,999.98 3,000.31 2,999.98 3,000.31 1.1K
14:27 3,000.64 3,000.64 3,000.44 3,000.44 5.3K
14:28 3,000.55 3,000.55 3,000.55 3,000.55 0.8K
14:29 3,000.55 3,000.93 3,000.31 3,000.45 7.1K
14:30 3,000.45 3,000.78 3,000.45 3,000.78 1.7K
14:31 3,000.81 3,000.81 3,000.09 3,000.09 2.2K
14:32 3,000.92 3,000.92 3,000.25 3,000.25 3.3K
14:33 2,999.56 2,999.56 2,998.28 2,998.28 7.2K
14:34 2,998.28 2,998.28 2,997.73 2,997.85 6.6K
14:35 2,997.85 2,998.69 2,997.85 2,998.69 7.2K
14:36 2,998.91 2,999.37 2,998.64 2,999.37 4.0K
14:37 2,999.37 2,999.37 2,998.85 2,999.18 5.9K
14:38 2,999.18 2,999.42 2,999.18 2,999.25 2.4K
14:39 2,999.25 2,999.25 2,998.92 2,999.08 1.9K
14:40 2,999.25 2,999.39 2,999.25 2,999.31 1.5K
14:41 2,999.31 2,999.31 2,998.64 2,998.64 2.6K
14:42 2,998.30 2,999.19 2,998.30 2,999.19 2.3K
14:43 2,999.19 2,999.52 2,999.19 2,999.52 3.3K
14:44 2,999.52 2,999.66 2,999.52 2,999.66 0.3K
14:45 2,999.39 2,999.39 2,999.22 2,999.34 1.9K
14:46 2,999.61 2,999.78 2,999.33 2,999.33 11.6K
14:47 2,999.61 2,999.71 2,999.61 2,999.71 2.6K
14:48 2,999.90 3,000.54 2,999.90 3,000.54 10.1K
14:49 3,000.54 3,000.54 2,999.45 2,999.45 3.0K
14:50 2,998.90 3,000.23 2,998.90 3,000.23 3.2K
14:51 3,000.23 3,000.32 3,000.09 3,000.32 21.7K
14:52 3,000.32 3,000.32 2,999.84 2,999.84 4.4K
14:53 2,999.51 2,999.65 2,999.37 2,999.65 2.1K
14:54 2,999.51 2,999.51 2,999.28 2,999.28 1.6K
14:55 2,999.28 2,999.28 2,999.17 2,999.17 1.2K
14:56 2,999.17 2,999.17 2,998.86 2,999.00 13.0K
14:57 2,998.84 2,998.84 2,998.23 2,998.23 2.1K
14:58 2,998.23 2,998.39 2,998.23 2,998.39 4.3K
14:59 2,998.25 2,998.25 2,998.09 2,998.09 6.3K
15:00 2,998.09 2,998.09 2,997.75 2,997.86 3.0K
15:01 2,997.86 2,998.24 2,997.86 2,998.24 1.8K
15:02 2,998.17 2,999.06 2,997.84 2,998.64 10.8K
15:03 2,998.64 2,998.82 2,998.54 2,998.54 2.6K
15:04 2,998.27 2,998.61 2,998.02 2,998.02 2.8K
15:05 2,998.58 2,998.65 2,998.15 2,998.15 6.7K
15:06 2,998.21 2,998.21 2,998.05 2,998.21 7.8K
15:07 2,998.21 2,998.21 2,998.21 2,998.21 1.3K
15:08 2,998.21 2,998.60 2,998.04 2,998.32 0.9K
15:09 2,998.40 2,999.34 2,998.07 2,999.34 44.1K
15:10 3,000.17 3,000.17 2,999.13 2,999.13 48.5K
15:11 2,999.06 3,002.88 2,999.06 3,002.88 53.5K
15:12 3,003.35 3,003.66 3,003.35 3,003.66 19.2K
15:13 3,003.35 3,005.02 3,003.02 3,005.02 34.1K
15:14 3,005.57 3,008.46 3,005.57 3,008.46 39.6K
15:15 3,008.67 3,009.09 3,008.67 3,009.09 9.8K
15:16 3,009.28 3,009.28 3,008.95 3,008.95 7.3K
15:17 3,008.23 3,008.23 3,007.95 3,007.95 12.3K
15:18 3,008.18 3,009.29 3,008.18 3,009.22 14.0K
15:19 3,009.22 3,009.22 3,008.25 3,008.25 10.1K
15:20 3,008.06 3,008.06 3,007.37 3,007.53 15.0K
15:21 3,007.53 3,007.56 3,007.39 3,007.56 6.9K
15:22 3,007.56 3,007.56 3,007.03 3,007.03 10.1K
15:23 3,007.26 3,007.59 3,007.26 3,007.59 5.0K
15:24 3,007.93 3,007.93 3,007.59 3,007.59 4.9K
15:25 3,007.59 3,008.14 3,007.59 3,008.00 3.2K
15:26 3,008.17 3,008.88 3,008.17 3,008.88 8.6K
15:27 3,009.05 3,009.17 3,008.37 3,008.37 20.1K
15:28 3,008.92 3,009.20 3,008.76 3,008.76 11.3K
15:29 3,007.87 3,007.87 3,006.96 3,007.04 14.0K
15:30 3,006.62 3,006.62 3,006.16 3,006.16 10.7K
15:31 3,006.16 3,006.21 3,005.87 3,005.87 5.2K
15:32 3,005.87 3,006.64 3,005.87 3,006.19 5.2K
15:33 3,006.19 3,006.43 3,006.19 3,006.43 11.0K
15:34 3,006.43 3,007.10 3,006.43 3,007.10 10.2K
15:35 3,007.65 3,007.65 3,007.65 3,007.65 5.7K
15:36 3,007.80 3,008.20 3,007.80 3,008.20 5.6K
15:37 3,007.87 3,008.25 3,007.81 3,008.25 8.4K
15:38 3,008.58 3,010.33 3,008.41 3,010.33 70.1K
15:39 3,010.38 3,010.44 3,009.86 3,010.14 6.5K
15:40 3,010.14 3,010.14 3,009.91 3,009.98 4.9K
15:41 3,009.98 3,010.48 3,009.98 3,010.48 9.4K
15:42 3,010.53 3,010.66 3,010.26 3,010.66 11.2K
15:43 3,010.42 3,011.02 3,010.42 3,011.02 19.0K
15:44 3,010.85 3,011.12 3,010.85 3,010.85 9.1K
15:45 3,010.85 3,011.23 3,010.85 3,010.88 12.3K
15:46 3,010.94 3,011.79 3,010.94 3,011.79 19.9K
15:47 3,011.51 3,012.22 3,011.51 3,011.94 15.3K
15:48 3,011.80 3,011.80 3,010.51 3,010.79 19.4K
15:49 3,011.04 3,011.24 3,011.04 3,011.07 20.3K
15:50 3,011.30 3,011.30 3,008.40 3,008.52 57.3K
15:51 3,008.21 3,008.21 3,007.07 3,007.13 35.0K
15:52 3,006.72 3,006.72 3,005.22 3,005.22 25.4K
15:53 3,005.15 3,005.15 3,004.77 3,004.84 19.3K
15:54 3,004.56 3,005.48 3,004.56 3,005.13 36.2K
15:55 3,005.13 3,005.40 3,003.60 3,004.64 77.9K
15:56 3,004.86 3,005.10 3,004.34 3,004.34 127.5K
15:57 3,004.68 3,006.60 3,004.68 3,006.60 72.4K
15:58 3,006.21 3,006.21 3,005.63 3,005.83 62.2K
15:59 3,005.62 3,005.62 3,004.17 3,004.17 141.9K
16:00 3,004.32 3,004.32 3,003.90 3,003.90 2,995.1K
16:01 3,003.90 3,003.90 3,003.90 3,003.90 32.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし