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 3,054.97 3,060.19 3,051.82 3,051.82 230.0K
09:31 3,051.34 3,051.34 3,046.61 3,046.61 24.4K
09:32 3,046.77 3,053.34 3,046.77 3,053.34 12.0K
09:33 3,055.73 3,055.73 3,053.33 3,053.33 15.9K
09:34 3,053.61 3,062.77 3,053.61 3,062.77 24.2K
09:35 3,065.69 3,065.69 3,063.73 3,063.73 44.7K
09:36 3,066.12 3,074.93 3,066.12 3,074.93 67.0K
09:37 3,073.78 3,078.56 3,073.78 3,078.56 44.9K
09:38 3,078.96 3,082.13 3,078.96 3,079.85 44.6K
09:39 3,079.58 3,082.52 3,078.13 3,080.86 34.0K
09:40 3,081.19 3,083.46 3,079.49 3,083.46 55.0K
09:41 3,082.24 3,083.60 3,082.24 3,083.49 71.2K
09:42 3,088.09 3,090.48 3,088.09 3,090.48 110.7K
09:43 3,090.81 3,093.06 3,090.78 3,093.06 32.2K
09:44 3,093.28 3,094.73 3,093.28 3,094.73 40.0K
09:45 3,100.30 3,104.31 3,100.30 3,103.15 244.4K
09:46 3,103.43 3,105.24 3,103.43 3,105.24 61.4K
09:47 3,102.93 3,102.93 3,101.82 3,101.82 39.1K
09:48 3,096.73 3,097.20 3,095.14 3,095.14 37.2K
09:49 3,095.11 3,095.48 3,093.28 3,093.28 42.6K
09:50 3,088.80 3,088.80 3,088.41 3,088.41 32.7K
09:51 3,089.69 3,091.31 3,089.69 3,089.69 22.0K
09:52 3,088.63 3,090.61 3,088.63 3,089.66 25.7K
09:53 3,089.00 3,094.59 3,089.00 3,094.59 26.0K
09:54 3,094.85 3,094.85 3,093.63 3,094.54 33.4K
09:55 3,094.35 3,094.35 3,089.94 3,089.94 19.8K
09:56 3,088.19 3,088.19 3,084.21 3,084.21 32.5K
09:57 3,084.88 3,086.69 3,084.88 3,086.69 19.8K
09:58 3,086.97 3,087.58 3,086.64 3,086.64 14.4K
09:59 3,087.19 3,087.19 3,081.55 3,081.55 21.6K
10:00 3,080.55 3,082.60 3,079.89 3,082.33 26.4K
10:01 3,082.66 3,082.66 3,081.85 3,081.85 14.4K
10:02 3,082.24 3,085.05 3,082.24 3,085.05 23.2K
10:03 3,084.77 3,087.36 3,083.44 3,083.44 41.5K
10:04 3,083.78 3,083.78 3,075.82 3,075.82 22.1K
10:05 3,076.21 3,081.87 3,076.21 3,081.87 64.7K
10:06 3,083.92 3,084.98 3,083.75 3,084.49 15.8K
10:07 3,085.24 3,086.95 3,084.89 3,086.87 11.3K
10:08 3,085.92 3,085.92 3,085.02 3,085.45 11.8K
10:09 3,085.78 3,086.50 3,085.78 3,086.50 11.4K
10:10 3,084.80 3,084.80 3,083.97 3,084.50 11.4K
10:11 3,084.66 3,084.96 3,084.63 3,084.63 9.6K
10:12 3,083.74 3,084.75 3,083.74 3,084.75 10.8K
10:13 3,084.61 3,085.44 3,083.57 3,083.57 9.5K
10:14 3,083.55 3,083.55 3,083.30 3,083.41 17.5K
10:15 3,081.88 3,083.24 3,081.88 3,083.24 16.4K
10:16 3,082.96 3,085.47 3,082.96 3,085.43 9.0K
10:17 3,086.05 3,088.48 3,086.05 3,088.48 10.4K
10:18 3,088.90 3,089.24 3,088.73 3,088.73 3.5K
10:19 3,089.62 3,091.72 3,089.62 3,091.72 10.2K
10:20 3,092.05 3,093.00 3,091.60 3,093.00 27.6K
10:21 3,089.14 3,089.14 3,087.40 3,087.73 20.2K
10:22 3,087.37 3,088.20 3,086.42 3,086.42 8.2K
10:23 3,085.14 3,085.14 3,084.89 3,084.89 4.7K
10:24 3,084.89 3,084.89 3,083.55 3,083.55 8.0K
10:25 3,081.02 3,082.06 3,080.59 3,082.06 18.5K
10:26 3,081.98 3,085.04 3,081.57 3,085.04 24.4K
10:27 3,085.99 3,087.12 3,085.99 3,087.12 15.7K
10:28 3,087.33 3,088.53 3,087.33 3,088.53 6.3K
10:29 3,088.53 3,088.58 3,088.12 3,088.12 11.9K
10:30 3,088.12 3,090.93 3,088.12 3,090.93 19.6K
10:31 3,090.59 3,093.01 3,090.59 3,093.01 13.4K
10:32 3,094.18 3,094.91 3,093.18 3,093.18 12.5K
10:33 3,093.54 3,093.87 3,093.35 3,093.87 5.8K
10:34 3,093.49 3,093.93 3,093.49 3,093.93 5.5K
10:35 3,093.65 3,095.63 3,093.65 3,094.99 18.9K
10:36 3,094.08 3,094.08 3,092.40 3,092.74 11.6K
10:37 3,092.04 3,092.15 3,090.71 3,090.71 31.6K
10:38 3,090.43 3,091.32 3,090.27 3,091.32 5.2K
10:39 3,090.70 3,092.83 3,090.70 3,092.83 20.4K
10:40 3,094.17 3,094.25 3,093.98 3,094.25 7.1K
10:41 3,095.87 3,096.12 3,095.79 3,096.12 9.6K
10:42 3,095.56 3,095.56 3,095.09 3,095.09 15.0K
10:43 3,095.12 3,095.12 3,094.51 3,094.51 7.7K
10:44 3,092.67 3,092.86 3,092.05 3,092.05 19.6K
10:45 3,090.16 3,093.63 3,090.16 3,093.63 29.3K
10:46 3,093.47 3,095.14 3,093.47 3,095.14 43.7K
10:47 3,094.80 3,095.75 3,094.80 3,095.48 49.0K
10:48 3,095.48 3,095.75 3,094.67 3,095.17 18.7K
10:49 3,095.17 3,095.17 3,094.20 3,094.48 13.4K
10:50 3,094.87 3,096.20 3,094.87 3,096.20 23.6K
10:51 3,097.07 3,098.24 3,097.07 3,098.24 7.6K
10:52 3,098.85 3,101.05 3,098.85 3,101.05 23.3K
10:53 3,101.05 3,101.05 3,101.04 3,101.04 10.5K
10:54 3,101.14 3,101.57 3,101.14 3,101.57 23.1K
10:55 3,102.07 3,102.12 3,101.90 3,101.90 7.0K
10:56 3,101.07 3,101.07 3,099.47 3,100.50 14.2K
10:57 3,100.50 3,100.91 3,100.50 3,100.91 4.8K
10:58 3,101.03 3,101.03 3,098.75 3,098.75 9.3K
10:59 3,098.85 3,098.85 3,097.46 3,097.46 6.1K
11:00 3,097.15 3,098.35 3,097.15 3,098.35 15.4K
11:01 3,098.52 3,098.52 3,098.35 3,098.38 3.9K
11:02 3,098.38 3,098.72 3,098.07 3,098.07 4.4K
11:03 3,098.41 3,098.91 3,098.24 3,098.91 23.5K
11:04 3,098.91 3,098.91 3,097.36 3,097.36 211.7K
11:05 3,097.64 3,099.82 3,097.64 3,099.82 13.5K
11:06 3,099.65 3,101.06 3,099.65 3,101.06 12.8K
11:07 3,099.95 3,100.17 3,099.50 3,099.97 9.6K
11:08 3,099.97 3,099.97 3,099.50 3,099.83 7.9K
11:09 3,099.83 3,100.44 3,099.83 3,100.22 58.7K
11:10 3,100.11 3,100.72 3,100.11 3,100.31 9.8K
11:11 3,100.31 3,101.03 3,100.25 3,101.03 4.0K
11:12 3,099.75 3,100.70 3,099.75 3,100.00 8.4K
11:13 3,098.47 3,099.83 3,098.47 3,099.83 10.3K
11:14 3,098.94 3,098.94 3,098.61 3,098.89 9.7K
11:15 3,098.89 3,099.44 3,098.89 3,099.44 0.5K
11:16 3,099.61 3,099.61 3,098.01 3,098.01 2.7K
11:17 3,098.01 3,098.01 3,097.88 3,097.99 7.3K
11:18 3,097.25 3,097.25 3,094.98 3,094.98 5.8K
11:19 3,095.26 3,095.26 3,094.33 3,094.33 7.4K
11:20 3,095.49 3,096.43 3,095.49 3,096.16 16.8K
11:21 3,095.99 3,096.16 3,095.93 3,096.16 4.1K
11:22 3,096.77 3,097.00 3,096.66 3,097.00 11.7K
11:23 3,097.61 3,098.49 3,097.61 3,098.22 15.7K
11:24 3,098.00 3,098.00 3,096.56 3,096.56 11.9K
11:25 3,096.56 3,096.56 3,095.97 3,096.03 5.2K
11:26 3,095.80 3,095.80 3,094.56 3,094.73 10.0K
11:27 3,094.34 3,094.34 3,093.75 3,093.75 5.6K
11:28 3,093.42 3,093.56 3,092.97 3,093.03 15.7K
11:29 3,092.53 3,092.53 3,092.06 3,092.06 21.2K
11:30 3,092.56 3,093.37 3,092.42 3,093.37 10.5K
11:31 3,093.37 3,093.89 3,093.37 3,093.85 6.6K
11:32 3,094.41 3,094.41 3,094.39 3,094.39 5.8K
11:33 3,094.39 3,094.45 3,094.28 3,094.31 1.3K
11:34 3,095.48 3,095.55 3,095.39 3,095.39 29.0K
11:35 3,094.98 3,095.53 3,094.98 3,095.14 8.1K
11:36 3,095.42 3,095.75 3,095.42 3,095.42 8.0K
11:37 3,095.42 3,095.62 3,095.09 3,095.62 5.3K
11:38 3,094.22 3,095.82 3,094.22 3,095.82 28.2K
11:39 3,095.43 3,096.21 3,095.43 3,096.21 2.8K
11:40 3,096.54 3,096.71 3,096.40 3,096.57 6.8K
11:41 3,096.23 3,097.18 3,096.23 3,097.18 9.1K
11:42 3,096.40 3,096.40 3,095.96 3,095.96 6.2K
11:43 3,095.96 3,096.46 3,095.96 3,096.19 10.0K
11:44 3,096.05 3,097.15 3,096.05 3,097.15 5.9K
11:45 3,097.07 3,097.35 3,097.07 3,097.35 9.2K
11:46 3,099.20 3,100.31 3,099.20 3,099.97 29.2K
11:47 3,100.03 3,100.29 3,099.96 3,100.29 2.7K
11:48 3,102.30 3,103.13 3,102.30 3,103.13 10.8K
11:49 3,103.02 3,103.97 3,101.57 3,103.97 20.0K
11:50 3,103.69 3,103.72 3,103.45 3,103.58 4.2K
11:51 3,103.62 3,103.90 3,103.13 3,103.46 10.0K
11:52 3,103.01 3,103.29 3,102.94 3,103.29 18.6K
11:53 3,103.15 3,103.15 3,102.49 3,102.82 6.1K
11:54 3,101.34 3,101.34 3,099.77 3,099.79 27.4K
11:55 3,100.06 3,101.01 3,099.94 3,101.01 7.5K
11:56 3,101.56 3,101.56 3,100.76 3,100.76 12.0K
11:57 3,100.55 3,100.55 3,099.03 3,099.87 11.5K
11:58 3,099.87 3,100.15 3,099.30 3,099.30 8.9K
11:59 3,099.30 3,099.81 3,099.30 3,099.64 12.0K
12:00 3,099.70 3,100.32 3,099.70 3,100.26 22.9K
12:01 3,100.26 3,100.26 3,099.48 3,099.48 3.0K
12:02 3,099.48 3,101.10 3,099.48 3,101.10 5.6K
12:03 3,100.43 3,102.26 3,100.43 3,102.26 13.1K
12:04 3,101.71 3,102.68 3,101.71 3,102.68 3.9K
12:05 3,102.92 3,103.33 3,102.69 3,103.33 4.5K
12:06 3,103.16 3,103.16 3,102.57 3,102.57 6.7K
12:07 3,102.29 3,102.29 3,101.50 3,101.50 5.7K
12:08 3,101.50 3,102.11 3,101.50 3,102.11 6.2K
12:09 3,102.11 3,102.37 3,101.83 3,102.04 3.3K
12:10 3,101.93 3,103.53 3,101.93 3,103.53 10.0K
12:11 3,104.44 3,104.44 3,102.42 3,102.42 20.8K
12:12 3,102.08 3,102.50 3,101.91 3,101.91 3.5K
12:13 3,101.91 3,101.91 3,101.11 3,101.11 2.6K
12:14 3,101.27 3,101.27 3,100.99 3,100.99 1.2K
12:15 3,100.99 3,101.27 3,100.99 3,101.05 5.2K
12:16 3,101.22 3,101.22 3,100.38 3,100.38 2.5K
12:17 3,100.55 3,100.55 3,100.25 3,100.25 3.9K
12:18 3,100.34 3,100.43 3,099.65 3,099.65 5.3K
12:19 3,099.37 3,099.94 3,098.32 3,099.66 32.7K
12:20 3,099.66 3,099.80 3,099.39 3,099.39 13.8K
12:21 3,099.45 3,099.84 3,099.45 3,099.57 4.4K
12:22 3,100.38 3,100.38 3,099.35 3,099.35 6.4K
12:23 3,099.45 3,099.45 3,098.77 3,098.91 4.0K
12:24 3,098.74 3,099.26 3,098.74 3,098.98 2.2K
12:25 3,098.98 3,098.98 3,098.85 3,098.85 2.8K
12:26 3,098.69 3,100.13 3,098.69 3,100.13 2.7K
12:27 3,100.13 3,100.48 3,100.13 3,100.48 2.1K
12:28 3,099.69 3,099.69 3,099.08 3,099.08 10.0K
12:29 3,099.41 3,100.08 3,099.41 3,100.08 9.3K
12:30 3,100.56 3,100.56 3,099.17 3,099.17 9.4K
12:31 3,099.17 3,099.17 3,098.75 3,098.75 2.9K
12:32 3,097.36 3,097.36 3,096.19 3,096.19 8.6K
12:33 3,096.47 3,097.05 3,096.47 3,097.05 9.5K
12:34 3,097.05 3,097.05 3,096.83 3,096.83 2.2K
12:35 3,096.83 3,097.55 3,096.83 3,097.27 10.9K
12:36 3,097.27 3,097.27 3,096.86 3,096.86 1.9K
12:37 3,096.86 3,096.97 3,096.86 3,096.97 3.9K
12:38 3,096.91 3,097.28 3,096.86 3,097.28 4.2K
12:39 3,097.28 3,098.27 3,096.94 3,097.16 13.7K
12:40 3,097.55 3,097.55 3,095.35 3,095.35 9.8K
12:41 3,094.90 3,095.35 3,094.90 3,095.35 26.3K
12:42 3,095.49 3,095.64 3,095.49 3,095.64 0.3K
12:43 3,095.64 3,096.34 3,095.64 3,096.34 1.9K
12:44 3,096.51 3,096.51 3,096.34 3,096.37 5.6K
12:45 3,096.37 3,096.37 3,095.78 3,095.78 5.2K
12:46 3,095.60 3,095.60 3,095.44 3,095.60 2.8K
12:47 3,095.60 3,095.72 3,095.55 3,095.55 4.7K
12:48 3,095.55 3,095.55 3,095.27 3,095.55 3.5K
12:49 3,095.72 3,095.91 3,095.72 3,095.91 2.3K
12:50 3,095.74 3,095.74 3,095.46 3,095.54 1.7K
12:51 3,095.54 3,095.54 3,095.32 3,095.46 5.2K
12:52 3,095.62 3,096.32 3,095.62 3,096.32 1.5K
12:53 3,096.15 3,096.96 3,096.15 3,096.96 29.8K
12:54 3,096.62 3,098.31 3,096.62 3,098.31 12.1K
12:55 3,098.38 3,098.70 3,098.38 3,098.70 2.2K
12:56 3,099.16 3,099.16 3,098.49 3,098.49 3.4K
12:57 3,098.49 3,098.49 3,097.91 3,097.91 6.7K
12:58 3,097.97 3,098.13 3,097.74 3,098.13 1.8K
12:59 3,097.96 3,097.96 3,097.49 3,097.49 2.8K
13:00 3,097.63 3,097.91 3,097.63 3,097.63 1.6K
13:01 3,098.35 3,099.14 3,097.77 3,099.14 8.9K
13:02 3,096.67 3,096.74 3,096.67 3,096.74 53.7K
13:03 3,096.57 3,096.60 3,096.26 3,096.26 4.7K
13:04 3,096.26 3,096.26 3,096.21 3,096.21 5.8K
13:05 3,095.88 3,095.99 3,095.71 3,095.71 6.3K
13:06 3,095.88 3,096.99 3,095.88 3,096.71 10.3K
13:07 3,096.88 3,097.34 3,096.88 3,097.34 6.1K
13:08 3,098.23 3,098.23 3,097.88 3,098.05 13.4K
13:09 3,097.77 3,098.21 3,097.66 3,097.66 4.9K
13:10 3,097.32 3,097.49 3,097.32 3,097.49 1.3K
13:11 3,097.32 3,097.32 3,097.27 3,097.27 4.8K
13:12 3,097.82 3,098.15 3,097.54 3,098.15 8.3K
13:13 3,098.15 3,098.21 3,097.71 3,098.21 4.9K
13:14 3,098.21 3,098.48 3,098.21 3,098.48 1.2K
13:15 3,098.82 3,098.82 3,098.73 3,098.73 4.1K
13:16 3,098.46 3,098.46 3,097.94 3,097.94 2.0K
13:17 3,098.18 3,098.99 3,098.18 3,098.99 6.0K
13:18 3,098.99 3,098.99 3,097.87 3,098.16 10.6K
13:19 3,098.13 3,098.26 3,096.27 3,096.27 6.9K
13:20 3,096.15 3,096.36 3,095.42 3,095.42 6.0K
13:21 3,095.42 3,095.42 3,094.66 3,094.66 8.5K
13:22 3,094.94 3,095.25 3,094.94 3,095.25 3.0K
13:23 3,094.97 3,095.52 3,094.97 3,095.36 6.7K
13:24 3,096.63 3,097.14 3,096.63 3,097.11 15.2K
13:25 3,097.53 3,097.67 3,097.53 3,097.67 3.5K
13:26 3,098.08 3,098.08 3,096.69 3,096.78 2.9K
13:27 3,096.14 3,096.44 3,096.11 3,096.11 4.0K
13:28 3,096.11 3,096.11 3,095.19 3,095.47 7.8K
13:29 3,095.47 3,095.47 3,094.69 3,094.69 1.5K
13:30 3,094.25 3,095.33 3,094.25 3,095.33 8.9K
13:31 3,094.75 3,094.75 3,094.75 3,094.75 1.6K
13:32 3,094.75 3,094.75 3,094.53 3,094.53 2.0K
13:33 3,094.53 3,094.67 3,094.53 3,094.55 0.8K
13:34 3,094.53 3,094.53 3,093.69 3,093.69 4.8K
13:35 3,093.36 3,093.36 3,092.37 3,092.37 5.2K
13:36 3,092.37 3,092.37 3,091.45 3,091.45 3.9K
13:37 3,091.45 3,091.45 3,090.77 3,090.93 4.0K
13:38 3,090.52 3,091.38 3,090.52 3,091.38 6.3K
13:39 3,091.38 3,091.43 3,091.27 3,091.43 3.0K
13:40 3,091.43 3,091.62 3,090.85 3,091.62 2.5K
13:41 3,091.90 3,092.21 3,091.90 3,092.18 0.8K
13:42 3,092.18 3,092.18 3,092.01 3,092.01 1.5K
13:43 3,092.01 3,092.01 3,090.27 3,090.27 15.0K
13:44 3,090.13 3,091.16 3,090.13 3,091.02 6.7K
13:45 3,090.88 3,090.88 3,090.54 3,090.65 6.2K
13:46 3,090.71 3,090.71 3,090.15 3,090.15 8.6K
13:47 3,089.82 3,090.15 3,089.60 3,089.60 2.2K
13:48 3,090.15 3,090.15 3,090.15 3,090.15 13.1K
13:49 3,089.94 3,090.01 3,089.89 3,090.01 2.8K
13:50 3,090.01 3,090.01 3,089.54 3,089.54 6.7K
13:51 3,089.54 3,089.54 3,088.70 3,088.81 8.1K
13:52 3,088.81 3,088.81 3,088.26 3,088.26 1.0K
13:53 3,088.26 3,088.87 3,088.26 3,088.54 4.0K
13:54 3,087.71 3,087.98 3,087.71 3,087.98 3.6K
13:55 3,087.93 3,087.93 3,086.60 3,086.60 6.7K
13:56 3,087.30 3,087.63 3,087.30 3,087.60 11.8K
13:57 3,087.53 3,087.53 3,085.97 3,085.97 12.0K
13:58 3,085.69 3,085.72 3,085.49 3,085.56 5.3K
13:59 3,085.56 3,085.56 3,085.21 3,085.21 24.4K
14:00 3,085.07 3,085.07 3,083.84 3,084.03 28.6K
14:01 3,084.03 3,084.87 3,084.03 3,084.87 8.8K
14:02 3,085.04 3,088.62 3,085.04 3,088.62 23.1K
14:03 3,088.62 3,088.62 3,088.29 3,088.43 3.1K
14:04 3,088.54 3,088.64 3,088.54 3,088.64 3.0K
14:05 3,088.71 3,088.71 3,088.54 3,088.54 3.1K
14:06 3,088.82 3,088.87 3,088.82 3,088.82 3.8K
14:07 3,088.84 3,089.01 3,088.84 3,089.01 3.2K
14:08 3,089.39 3,089.78 3,089.39 3,089.78 14.9K
14:09 3,089.94 3,090.31 3,089.94 3,090.25 8.3K
14:10 3,089.56 3,089.78 3,089.56 3,089.78 7.2K
14:11 3,089.78 3,089.78 3,088.62 3,088.62 10.9K
14:12 3,088.02 3,088.16 3,087.86 3,087.86 11.3K
14:13 3,088.38 3,089.21 3,088.38 3,089.21 7.6K
14:14 3,090.02 3,090.58 3,090.02 3,090.24 3.5K
14:15 3,090.38 3,092.06 3,090.13 3,092.06 7.9K
14:16 3,092.06 3,092.23 3,091.79 3,091.79 1.9K
14:17 3,091.79 3,091.95 3,091.51 3,091.95 3.1K
14:18 3,091.76 3,092.04 3,091.76 3,092.04 4.2K
14:19 3,092.04 3,093.36 3,092.04 3,093.36 5.1K
14:20 3,093.50 3,093.50 3,091.98 3,092.70 10.5K
14:21 3,092.63 3,092.63 3,092.43 3,092.43 3.9K
14:22 3,092.10 3,093.38 3,092.10 3,092.88 8.4K
14:23 3,093.91 3,094.36 3,093.77 3,093.77 6.6K
14:24 3,093.63 3,093.63 3,092.55 3,092.55 10.9K
14:25 3,092.89 3,093.00 3,092.72 3,092.72 4.0K
14:26 3,093.00 3,093.27 3,093.00 3,093.27 1.6K
14:27 3,093.39 3,093.39 3,092.83 3,092.83 2.2K
14:28 3,092.89 3,093.17 3,092.89 3,093.17 1.7K
14:29 3,093.17 3,093.17 3,093.05 3,093.05 8.1K
14:30 3,093.38 3,093.83 3,093.21 3,093.83 3.8K
14:31 3,093.83 3,095.64 3,093.49 3,095.64 10.7K
14:32 3,095.75 3,095.98 3,094.88 3,094.88 8.7K
14:33 3,094.63 3,094.63 3,094.36 3,094.48 6.6K
14:34 3,094.64 3,095.12 3,094.64 3,094.78 4.3K
14:35 3,094.62 3,095.06 3,094.62 3,095.06 1.5K
14:36 3,095.09 3,095.15 3,094.84 3,094.84 3.8K
14:37 3,094.84 3,094.84 3,094.49 3,094.59 2.8K
14:38 3,094.59 3,094.74 3,094.53 3,094.74 8.3K
14:39 3,094.81 3,094.95 3,094.26 3,094.26 8.1K
14:40 3,094.40 3,094.73 3,094.40 3,094.62 3.5K
14:41 3,094.90 3,096.54 3,094.76 3,096.54 22.4K
14:42 3,096.70 3,096.70 3,096.42 3,096.42 8.9K
14:43 3,096.19 3,096.19 3,096.08 3,096.12 2.7K
14:44 3,096.08 3,097.01 3,096.08 3,097.01 9.4K
14:45 3,097.08 3,097.08 3,095.79 3,096.51 6.9K
14:46 3,096.34 3,096.34 3,095.59 3,095.59 3.3K
14:47 3,095.26 3,097.09 3,095.26 3,095.90 33.0K
14:48 3,096.18 3,096.18 3,094.81 3,094.81 25.8K
14:49 3,094.45 3,094.45 3,093.22 3,094.06 104.3K
14:50 3,094.06 3,094.06 3,092.97 3,092.97 4.6K
14:51 3,092.66 3,092.66 3,092.66 3,092.66 10.3K
14:52 3,092.19 3,092.94 3,092.19 3,092.94 11.1K
14:53 3,093.27 3,093.27 3,092.64 3,092.97 4.5K
14:54 3,092.58 3,092.58 3,091.23 3,091.23 4.8K
14:55 3,091.20 3,091.20 3,090.07 3,090.26 5.4K
14:56 3,091.50 3,091.73 3,091.50 3,091.73 8.3K
14:57 3,091.73 3,091.73 3,091.30 3,091.30 30.1K
14:58 3,090.93 3,091.58 3,090.93 3,091.21 7.1K
14:59 3,092.21 3,092.21 3,091.74 3,091.74 8.4K
15:00 3,091.74 3,093.36 3,091.74 3,093.36 9.7K
15:01 3,093.63 3,095.56 3,093.63 3,095.56 13.6K
15:02 3,095.56 3,095.56 3,095.14 3,095.47 9.2K
15:03 3,095.33 3,095.64 3,095.09 3,095.09 5.5K
15:04 3,095.09 3,095.09 3,094.95 3,094.95 3.7K
15:05 3,095.39 3,095.39 3,093.17 3,093.17 17.1K
15:06 3,093.17 3,093.26 3,093.17 3,093.25 4.4K
15:07 3,093.11 3,093.11 3,092.63 3,092.63 7.2K
15:08 3,092.94 3,093.06 3,092.78 3,092.92 6.7K
15:09 3,093.09 3,093.09 3,091.65 3,091.65 13.0K
15:10 3,091.65 3,091.65 3,091.43 3,091.49 33.2K
15:11 3,091.94 3,092.22 3,091.83 3,091.83 9.1K
15:12 3,092.39 3,092.39 3,091.47 3,091.47 3.0K
15:13 3,091.71 3,091.71 3,091.53 3,091.53 4.9K
15:14 3,091.53 3,092.91 3,091.53 3,092.91 8.9K
15:15 3,092.97 3,092.97 3,092.25 3,092.47 6.9K
15:16 3,091.91 3,091.91 3,091.11 3,091.49 24.6K
15:17 3,091.04 3,091.37 3,091.04 3,091.37 7.0K
15:18 3,091.29 3,091.29 3,088.30 3,088.30 18.6K
15:19 3,087.85 3,087.85 3,086.83 3,087.31 55.5K
15:20 3,087.10 3,087.17 3,086.89 3,087.03 4.1K
15:21 3,086.89 3,086.89 3,086.14 3,086.14 5.5K
15:22 3,085.97 3,085.97 3,085.40 3,085.68 12.7K
15:23 3,085.46 3,085.46 3,084.63 3,084.91 15.3K
15:24 3,084.96 3,085.46 3,084.77 3,084.77 17.5K
15:25 3,084.91 3,084.91 3,083.87 3,083.87 12.1K
15:26 3,083.60 3,083.60 3,083.48 3,083.54 7.2K
15:27 3,083.71 3,084.76 3,083.71 3,084.60 12.6K
15:28 3,085.18 3,085.62 3,083.96 3,083.96 43.5K
15:29 3,084.21 3,084.21 3,081.84 3,081.84 13.9K
15:30 3,081.45 3,081.73 3,081.45 3,081.73 20.2K
15:31 3,081.18 3,081.47 3,080.98 3,080.98 23.8K
15:32 3,080.70 3,080.70 3,078.92 3,079.10 16.2K
15:33 3,078.94 3,078.96 3,078.13 3,078.13 25.0K
15:34 3,078.74 3,078.74 3,078.46 3,078.65 13.8K
15:35 3,078.57 3,078.86 3,078.50 3,078.86 19.3K
15:36 3,081.12 3,081.12 3,080.67 3,080.74 32.3K
15:37 3,080.86 3,080.96 3,080.02 3,080.02 21.5K
15:38 3,080.09 3,080.09 3,079.09 3,079.09 12.6K
15:39 3,078.87 3,078.97 3,078.78 3,078.94 16.0K
15:40 3,079.48 3,080.09 3,079.20 3,080.09 16.9K
15:41 3,080.10 3,080.16 3,079.36 3,080.16 12.7K
15:42 3,080.84 3,083.46 3,080.84 3,083.46 56.1K
15:43 3,083.45 3,084.51 3,083.45 3,083.89 28.4K
15:44 3,084.05 3,085.24 3,084.05 3,084.83 94.2K
15:45 3,085.11 3,085.11 3,084.57 3,085.11 22.7K
15:46 3,084.09 3,084.67 3,083.90 3,083.90 22.3K
15:47 3,083.91 3,083.91 3,083.61 3,083.61 18.2K
15:48 3,082.92 3,083.65 3,082.92 3,083.65 37.5K
15:49 3,083.98 3,086.88 3,083.98 3,086.88 48.1K
15:50 3,086.94 3,086.94 3,083.88 3,084.38 91.7K
15:51 3,084.64 3,085.62 3,084.64 3,084.81 66.7K
15:52 3,085.29 3,085.29 3,084.81 3,084.81 43.3K
15:53 3,084.76 3,084.92 3,084.76 3,084.92 31.5K
15:54 3,084.31 3,084.31 3,082.83 3,083.50 71.2K
15:55 3,083.00 3,084.77 3,082.67 3,084.77 118.5K
15:56 3,083.94 3,083.95 3,083.72 3,083.95 55.3K
15:57 3,085.41 3,085.41 3,084.92 3,084.92 76.8K
15:58 3,084.88 3,085.84 3,084.88 3,085.73 98.2K
15:59 3,085.44 3,086.76 3,085.24 3,086.76 146.7K
16:00 3,086.73 3,086.73 3,086.35 3,086.35 2,964.6K
16:01 3,086.35 3,086.35 3,086.35 3,086.35 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし