S

TRGSPTS50
🏛️ カナダ →
3,386.83
最終更新: 2025-09-30
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 3,083.78 3,083.78 3,069.89 3,073.06 288.1K
09:31 3,073.54 3,074.18 3,068.61 3,074.18 65.9K
09:32 3,075.55 3,075.55 3,072.37 3,072.37 111.3K
09:33 3,072.34 3,072.90 3,070.22 3,070.22 29.5K
09:34 3,069.89 3,069.89 3,067.19 3,068.12 56.2K
09:35 3,066.73 3,066.73 3,060.02 3,061.38 112.3K
09:36 3,061.36 3,067.26 3,061.36 3,067.26 55.8K
09:37 3,069.35 3,071.63 3,069.35 3,069.95 73.3K
09:38 3,070.96 3,072.07 3,070.40 3,071.87 56.6K
09:39 3,073.22 3,073.22 3,069.04 3,069.04 43.2K
09:40 3,066.87 3,067.52 3,066.87 3,067.20 30.4K
09:41 3,068.73 3,068.73 3,065.36 3,065.36 31.1K
09:42 3,064.16 3,064.69 3,063.07 3,064.69 30.4K
09:43 3,065.81 3,068.43 3,065.81 3,068.43 10.0K
09:44 3,067.37 3,068.74 3,067.37 3,068.74 18.0K
09:45 3,069.07 3,069.07 3,068.66 3,068.78 10.0K
09:46 3,071.62 3,072.23 3,071.18 3,072.16 10.3K
09:47 3,071.62 3,071.68 3,070.96 3,071.62 10.7K
09:48 3,070.96 3,070.96 3,068.28 3,068.62 19.9K
09:49 3,068.76 3,070.85 3,068.76 3,070.71 9.6K
09:50 3,070.71 3,072.36 3,070.71 3,072.36 25.6K
09:51 3,072.66 3,072.66 3,070.88 3,070.88 24.6K
09:52 3,070.38 3,071.21 3,069.99 3,071.21 12.9K
09:53 3,070.88 3,077.00 3,070.88 3,077.00 89.5K
09:54 3,079.21 3,085.13 3,079.21 3,084.26 96.4K
09:55 3,084.59 3,084.59 3,082.57 3,082.90 34.3K
09:56 3,082.92 3,085.33 3,082.92 3,085.33 40.5K
09:57 3,085.47 3,088.03 3,085.14 3,088.03 75.4K
09:58 3,087.75 3,087.83 3,086.75 3,086.75 36.3K
09:59 3,085.75 3,086.75 3,085.58 3,086.30 40.6K
10:00 3,086.97 3,090.96 3,086.97 3,090.96 76.2K
10:01 3,088.95 3,088.95 3,086.22 3,086.22 29.6K
10:02 3,085.27 3,086.93 3,085.21 3,086.93 20.4K
10:03 3,086.60 3,088.05 3,086.60 3,087.68 19.7K
10:04 3,087.35 3,087.82 3,087.21 3,087.54 7.6K
10:05 3,088.68 3,089.33 3,088.68 3,089.16 67.1K
10:06 3,088.96 3,088.96 3,088.16 3,088.61 41.4K
10:07 3,090.02 3,091.72 3,090.02 3,090.94 39.7K
10:08 3,091.03 3,091.87 3,091.03 3,091.28 45.8K
10:09 3,091.95 3,091.95 3,086.79 3,086.79 25.8K
10:10 3,086.87 3,086.87 3,083.28 3,083.90 29.9K
10:11 3,085.49 3,085.49 3,083.68 3,083.68 20.3K
10:12 3,082.90 3,086.11 3,082.90 3,086.11 38.2K
10:13 3,086.75 3,088.24 3,086.75 3,088.24 44.7K
10:14 3,089.06 3,092.74 3,089.06 3,092.74 97.6K
10:15 3,091.94 3,094.62 3,091.94 3,094.62 25.6K
10:16 3,094.23 3,094.23 3,093.56 3,093.56 29.4K
10:17 3,094.17 3,098.47 3,094.17 3,098.47 67.6K
10:18 3,098.44 3,099.54 3,097.47 3,098.11 40.1K
10:19 3,097.11 3,100.73 3,097.11 3,100.73 50.0K
10:20 3,100.68 3,100.68 3,099.87 3,100.21 20.3K
10:21 3,100.07 3,100.07 3,099.31 3,099.34 15.3K
10:22 3,099.01 3,100.95 3,099.01 3,100.95 28.8K
10:23 3,100.15 3,100.85 3,099.34 3,100.38 32.0K
10:24 3,101.21 3,102.51 3,101.21 3,102.51 30.1K
10:25 3,102.57 3,102.57 3,101.48 3,102.29 19.0K
10:26 3,101.62 3,102.93 3,101.62 3,102.93 14.2K
10:27 3,103.91 3,104.16 3,103.21 3,104.16 33.8K
10:28 3,103.85 3,103.85 3,102.65 3,102.65 11.7K
10:29 3,102.79 3,103.52 3,102.60 3,102.60 21.2K
10:30 3,102.93 3,103.69 3,102.85 3,102.85 10.1K
10:31 3,102.52 3,103.30 3,102.52 3,103.27 13.4K
10:32 3,101.99 3,102.18 3,101.51 3,102.18 45.4K
10:33 3,102.80 3,104.89 3,102.47 3,104.89 222.6K
10:34 3,106.49 3,106.49 3,105.32 3,106.29 41.3K
10:35 3,106.85 3,106.85 3,105.81 3,105.81 21.4K
10:36 3,104.93 3,105.87 3,104.93 3,105.87 19.8K
10:37 3,105.73 3,106.20 3,105.73 3,105.87 13.1K
10:38 3,105.42 3,105.92 3,105.14 3,105.92 12.1K
10:39 3,106.79 3,109.21 3,106.79 3,109.21 18.0K
10:40 3,110.31 3,110.31 3,108.97 3,108.97 27.1K
10:41 3,108.83 3,109.61 3,107.83 3,107.83 23.0K
10:42 3,107.36 3,107.36 3,106.25 3,106.59 10.1K
10:43 3,107.29 3,107.36 3,107.01 3,107.22 26.5K
10:44 3,107.17 3,107.17 3,106.37 3,107.12 12.9K
10:45 3,106.67 3,106.67 3,106.11 3,106.56 15.8K
10:46 3,107.26 3,108.18 3,107.17 3,107.17 16.6K
10:47 3,106.90 3,108.12 3,106.90 3,108.12 20.2K
10:48 3,109.77 3,110.18 3,109.49 3,109.49 21.6K
10:49 3,108.93 3,109.09 3,108.68 3,108.68 15.1K
10:50 3,108.68 3,110.32 3,108.34 3,110.32 31.3K
10:51 3,110.46 3,110.46 3,108.76 3,108.88 4.6K
10:52 3,108.88 3,109.29 3,108.88 3,109.24 10.0K
10:53 3,109.55 3,111.22 3,109.55 3,111.22 39.2K
10:54 3,111.11 3,111.11 3,109.74 3,110.19 18.1K
10:55 3,109.35 3,110.24 3,109.35 3,110.24 27.7K
10:56 3,110.74 3,113.93 3,110.74 3,113.93 68.6K
10:57 3,114.65 3,114.65 3,112.86 3,112.86 16.7K
10:58 3,112.39 3,112.39 3,111.02 3,111.02 22.0K
10:59 3,109.85 3,110.63 3,109.85 3,109.91 22.5K
11:00 3,109.91 3,110.57 3,109.91 3,110.57 16.1K
11:01 3,111.05 3,111.05 3,110.07 3,110.40 6.9K
11:02 3,110.67 3,110.70 3,109.81 3,109.81 7.8K
11:03 3,109.81 3,109.97 3,109.81 3,109.83 2.5K
11:04 3,111.20 3,111.84 3,111.20 3,111.84 27.8K
11:05 3,112.34 3,112.82 3,112.34 3,112.82 17.8K
11:06 3,112.82 3,113.15 3,112.69 3,112.93 30.5K
11:07 3,113.21 3,114.73 3,113.21 3,114.73 43.5K
11:08 3,114.45 3,115.76 3,114.45 3,115.76 13.0K
11:09 3,114.95 3,115.00 3,114.05 3,114.33 904.9K
11:10 3,114.33 3,115.40 3,114.14 3,115.40 11.2K
11:11 3,116.35 3,116.63 3,116.30 3,116.30 16.3K
11:12 3,116.30 3,117.30 3,116.02 3,116.30 39.9K
11:13 3,115.88 3,116.44 3,115.37 3,115.37 24.7K
11:14 3,115.24 3,116.49 3,115.24 3,116.49 20.9K
11:15 3,115.93 3,115.93 3,113.80 3,113.80 38.7K
11:16 3,113.86 3,113.86 3,112.86 3,113.05 36.8K
11:17 3,111.91 3,112.10 3,111.35 3,111.82 26.5K
11:18 3,112.63 3,112.63 3,112.07 3,112.07 18.2K
11:19 3,111.79 3,113.77 3,111.79 3,113.77 28.6K
11:20 3,113.50 3,113.50 3,113.19 3,113.36 13.6K
11:21 3,113.64 3,114.11 3,113.09 3,113.09 18.1K
11:22 3,112.35 3,112.35 3,109.22 3,109.30 19.9K
11:23 3,109.58 3,110.39 3,109.58 3,110.39 10.3K
11:24 3,110.72 3,111.84 3,110.72 3,111.84 22.7K
11:25 3,111.28 3,111.28 3,110.42 3,110.47 11.6K
11:26 3,110.58 3,111.28 3,110.52 3,111.28 8.1K
11:27 3,111.64 3,112.78 3,111.64 3,112.47 33.3K
11:28 3,112.47 3,113.08 3,112.47 3,113.08 55.8K
11:29 3,113.42 3,113.56 3,112.53 3,112.53 37.7K
11:30 3,112.36 3,112.53 3,112.19 3,112.25 1,933.7K
11:31 3,112.44 3,116.24 3,112.44 3,116.24 37.0K
11:32 3,116.79 3,118.65 3,116.79 3,118.59 48.3K
11:33 3,118.65 3,121.04 3,118.65 3,121.04 58.1K
11:34 3,120.71 3,121.61 3,120.71 3,121.27 68.1K
11:35 3,121.27 3,121.27 3,120.07 3,120.07 18.6K
11:36 3,120.07 3,120.07 3,117.61 3,117.61 19.0K
11:37 3,117.61 3,117.64 3,117.08 3,117.64 11.7K
11:38 3,115.80 3,115.80 3,114.97 3,115.52 28.2K
11:39 3,115.52 3,115.52 3,114.85 3,115.52 10.7K
11:40 3,113.88 3,114.44 3,113.80 3,114.44 7.8K
11:41 3,114.44 3,114.99 3,114.27 3,114.99 6.0K
11:42 3,114.53 3,114.53 3,114.19 3,114.47 9.0K
11:43 3,114.13 3,114.13 3,113.58 3,113.86 10.4K
11:44 3,113.52 3,113.52 3,112.85 3,112.85 9.4K
11:45 3,112.52 3,112.52 3,111.63 3,111.63 14.5K
11:46 3,111.57 3,111.57 3,110.48 3,110.48 9.0K
11:47 3,111.77 3,112.66 3,111.77 3,112.32 17.4K
11:48 3,112.46 3,112.46 3,111.99 3,112.32 5.3K
11:49 3,111.99 3,112.00 3,111.77 3,112.00 3.5K
11:50 3,112.00 3,112.28 3,112.00 3,112.28 3.0K
11:51 3,112.00 3,113.03 3,112.00 3,113.03 15.4K
11:52 3,113.03 3,114.07 3,113.03 3,114.07 23.0K
11:53 3,114.64 3,114.91 3,114.64 3,114.91 32.6K
11:54 3,114.94 3,114.94 3,114.44 3,114.61 3.8K
11:55 3,114.61 3,114.91 3,114.32 3,114.91 52.5K
11:56 3,113.93 3,115.54 3,113.93 3,115.54 11.8K
11:57 3,115.47 3,116.58 3,115.47 3,115.97 20.9K
11:58 3,115.97 3,115.97 3,114.91 3,114.91 46.1K
11:59 3,115.19 3,116.14 3,115.19 3,116.14 3.9K
12:00 3,115.86 3,115.86 3,115.38 3,115.38 4.2K
12:01 3,115.19 3,115.19 3,114.57 3,114.57 5.8K
12:02 3,114.74 3,114.74 3,113.46 3,113.46 6.5K
12:03 3,113.46 3,113.60 3,113.46 3,113.60 4.5K
12:04 3,113.60 3,113.60 3,112.15 3,112.15 47.0K
12:05 3,111.81 3,112.03 3,111.48 3,112.03 40.2K
12:06 3,112.03 3,112.03 3,110.53 3,110.53 11.4K
12:07 3,110.53 3,110.59 3,109.92 3,110.59 7.1K
12:08 3,110.03 3,110.03 3,109.20 3,109.20 2.9K
12:09 3,109.36 3,109.53 3,109.36 3,109.45 17.8K
12:10 3,109.45 3,109.59 3,109.42 3,109.42 4.8K
12:11 3,109.67 3,109.67 3,108.92 3,108.92 2.7K
12:12 3,108.11 3,108.22 3,107.89 3,108.22 1,711.7K
12:13 3,108.70 3,109.95 3,108.36 3,109.95 27.2K
12:14 3,109.95 3,110.28 3,109.67 3,110.00 10.8K
12:15 3,110.00 3,110.14 3,107.19 3,107.19 23.7K
12:16 3,106.33 3,106.33 3,105.58 3,106.13 33.4K
12:17 3,105.80 3,105.80 3,105.24 3,105.24 7.3K
12:18 3,105.51 3,106.72 3,105.51 3,106.39 17.1K
12:19 3,106.94 3,107.11 3,105.71 3,105.71 28.7K
12:20 3,105.54 3,105.54 3,104.96 3,104.96 4.0K
12:21 3,104.96 3,105.30 3,104.96 3,105.30 3.4K
12:22 3,106.11 3,106.97 3,105.91 3,106.97 27.7K
12:23 3,107.25 3,108.14 3,107.25 3,108.00 1.6K
12:24 3,106.97 3,107.02 3,106.52 3,106.94 8.1K
12:25 3,106.94 3,106.94 3,106.77 3,106.91 4.8K
12:26 3,107.58 3,107.86 3,107.11 3,107.86 8.3K
12:27 3,107.86 3,107.86 3,107.69 3,107.69 2.0K
12:28 3,108.75 3,110.00 3,108.75 3,110.00 7.6K
12:29 3,109.81 3,109.92 3,109.25 3,109.92 5.8K
12:30 3,110.09 3,111.76 3,109.92 3,111.76 6.4K
12:31 3,111.23 3,111.37 3,109.17 3,109.17 10.9K
12:32 3,109.73 3,110.00 3,109.39 3,109.73 3.7K
12:33 3,109.39 3,109.39 3,108.84 3,108.84 2.3K
12:34 3,108.98 3,108.98 3,108.98 3,108.98 3.5K
12:35 3,108.42 3,108.42 3,107.41 3,107.41 10.4K
12:36 3,107.08 3,107.41 3,107.08 3,107.08 1.8K
12:37 3,107.08 3,107.08 3,106.94 3,107.02 2.0K
12:38 3,107.29 3,108.02 3,107.29 3,108.02 14.0K
12:39 3,108.02 3,108.02 3,107.57 3,107.57 2.7K
12:40 3,107.43 3,107.90 3,107.43 3,107.90 14.9K
12:41 3,108.46 3,108.52 3,107.74 3,108.35 11.7K
12:42 3,108.85 3,109.07 3,108.71 3,109.07 3.9K
12:43 3,109.52 3,109.69 3,109.52 3,109.69 1,404.5K
12:44 3,109.69 3,109.69 3,109.41 3,109.41 1.6K
12:45 3,108.93 3,108.93 3,108.51 3,108.65 11.1K
12:46 3,108.65 3,108.65 3,107.96 3,107.96 7.8K
12:47 3,107.51 3,107.51 3,105.30 3,105.63 7.7K
12:48 3,105.52 3,106.22 3,105.52 3,106.22 11.1K
12:49 3,106.22 3,106.47 3,106.22 3,106.47 2.0K
12:50 3,107.29 3,108.25 3,107.22 3,108.25 17.1K
12:51 3,108.19 3,108.19 3,107.35 3,107.35 2.9K
12:52 3,107.35 3,107.77 3,106.88 3,107.77 3.0K
12:53 3,107.77 3,108.27 3,107.77 3,108.27 3.7K
12:54 3,108.27 3,108.27 3,107.77 3,107.77 4.0K
12:55 3,107.60 3,107.60 3,107.43 3,107.43 3.7K
12:56 3,107.43 3,107.60 3,105.57 3,105.57 23.0K
12:57 3,105.57 3,105.57 3,105.15 3,105.15 1.8K
12:58 3,105.15 3,105.15 3,104.14 3,104.14 7.0K
12:59 3,103.97 3,103.97 3,102.47 3,102.47 20.6K
13:00 3,102.30 3,102.30 3,100.68 3,100.68 9.7K
13:01 3,100.96 3,101.09 3,100.82 3,101.09 20.5K
13:02 3,101.54 3,101.54 3,101.00 3,101.00 3.5K
13:03 3,101.03 3,101.03 3,100.86 3,101.03 3.4K
13:04 3,101.20 3,101.20 3,101.03 3,101.17 2.5K
13:05 3,101.53 3,105.36 3,101.53 3,104.13 31.6K
13:06 3,105.48 3,105.65 3,105.14 3,105.65 11.2K
13:07 3,105.92 3,106.21 3,105.92 3,106.21 7.1K
13:08 3,105.65 3,105.82 3,105.65 3,105.65 4.1K
13:09 3,105.65 3,105.65 3,105.51 3,105.51 0.8K
13:10 3,104.90 3,104.90 3,104.29 3,104.29 7.4K
13:11 3,104.12 3,105.55 3,104.12 3,105.55 7.8K
13:12 3,105.88 3,105.88 3,105.50 3,105.74 13.7K
13:13 3,105.57 3,105.57 3,104.85 3,105.26 3.6K
13:14 3,105.10 3,105.17 3,104.61 3,105.17 4.2K
13:15 3,105.26 3,105.26 3,104.71 3,104.71 2.1K
13:16 3,105.33 3,105.33 3,104.95 3,105.33 5.9K
13:17 3,105.40 3,105.40 3,104.85 3,104.99 7.6K
13:18 3,104.99 3,104.99 3,104.99 3,104.99 2.0K
13:19 3,104.99 3,105.96 3,104.99 3,105.96 5.2K
13:20 3,105.83 3,106.55 3,105.83 3,106.55 0.7K
13:21 3,106.21 3,107.41 3,106.02 3,106.02 30.2K
13:22 3,106.25 3,106.25 3,106.08 3,106.08 6.0K
13:23 3,106.19 3,107.03 3,106.19 3,107.03 3.0K
13:24 3,107.17 3,107.50 3,107.17 3,107.50 4.6K
13:25 3,107.36 3,107.45 3,107.31 3,107.45 2.0K
13:26 3,107.45 3,107.45 3,106.42 3,106.58 7.3K
13:27 3,106.42 3,106.58 3,105.52 3,105.52 6.1K
13:28 3,105.38 3,105.38 3,103.99 3,103.99 5.9K
13:29 3,103.99 3,104.16 3,103.83 3,104.16 2.8K
13:30 3,104.16 3,104.58 3,104.16 3,104.58 3.2K
13:31 3,104.86 3,104.86 3,104.86 3,104.86 2.0K
13:32 3,104.16 3,104.32 3,103.99 3,103.99 3.4K
13:33 3,104.13 3,105.02 3,104.13 3,105.02 8.8K
13:34 3,105.02 3,105.19 3,105.02 3,105.19 3.5K
13:35 3,105.26 3,106.70 3,105.26 3,106.70 17.4K
13:36 3,106.87 3,107.04 3,106.70 3,107.04 3.0K
13:37 3,106.87 3,106.96 3,106.87 3,106.96 4.3K
13:38 3,107.01 3,107.01 3,106.56 3,106.56 1.5K
13:39 3,106.42 3,106.75 3,106.42 3,106.42 8.8K
13:40 3,106.09 3,106.32 3,105.76 3,106.32 8.9K
13:41 3,106.49 3,106.70 3,106.00 3,106.00 10.4K
13:42 3,105.86 3,105.94 3,105.39 3,105.94 3.0K
13:43 3,105.89 3,106.05 3,105.89 3,105.89 2.4K
13:44 3,105.89 3,105.89 3,105.89 3,105.89 1.9K
13:45 3,106.19 3,106.19 3,105.82 3,105.82 6.0K
13:46 3,105.99 3,105.99 3,105.82 3,105.82 2.7K
13:47 3,105.68 3,105.74 3,105.41 3,105.74 1.1K
13:48 3,105.74 3,105.89 3,105.55 3,105.89 7.5K
13:49 3,105.89 3,106.31 3,105.89 3,106.17 9.2K
13:50 3,106.14 3,106.14 3,105.28 3,105.28 4.1K
13:51 3,105.25 3,105.67 3,105.08 3,105.67 3.2K
13:52 3,105.50 3,105.78 3,105.50 3,105.64 4.8K
13:53 3,105.08 3,105.08 3,104.75 3,104.75 5.6K
13:54 3,105.78 3,106.65 3,105.78 3,106.43 13.1K
13:55 3,106.43 3,106.43 3,105.23 3,105.23 23.4K
13:56 3,105.23 3,105.23 3,104.81 3,104.81 2.3K
13:57 3,104.67 3,104.67 3,104.67 3,104.67 76.5K
13:58 3,103.87 3,104.03 3,103.52 3,103.52 10.9K
13:59 3,103.49 3,103.72 3,103.38 3,103.38 7.8K
14:00 3,102.43 3,102.43 3,100.61 3,100.61 22.3K
14:01 3,100.61 3,100.77 3,099.91 3,100.77 8.8K
14:02 3,100.41 3,100.41 3,100.24 3,100.24 3.3K
14:03 3,100.24 3,100.41 3,100.24 3,100.41 9.9K
14:04 3,100.13 3,100.13 3,099.87 3,100.10 6.5K
14:05 3,099.80 3,099.80 3,099.46 3,099.46 7.3K
14:06 3,099.74 3,099.74 3,099.46 3,099.46 3.3K
14:07 3,099.60 3,099.93 3,099.60 3,099.93 5.5K
14:08 3,099.93 3,099.93 3,099.27 3,099.27 8.5K
14:09 3,099.27 3,099.27 3,099.13 3,099.27 3.3K
14:10 3,098.57 3,099.27 3,098.57 3,099.27 4.8K
14:11 3,099.27 3,099.27 3,098.57 3,098.57 4.8K
14:12 3,098.06 3,098.48 3,098.00 3,098.00 3.4K
14:13 3,098.14 3,098.31 3,097.81 3,098.31 22.4K
14:14 3,098.14 3,098.14 3,098.07 3,098.07 4.0K
14:15 3,098.07 3,098.07 3,096.84 3,096.84 5.4K
14:16 3,096.70 3,096.70 3,095.75 3,095.75 10.6K
14:17 3,095.61 3,096.06 3,095.45 3,096.06 14.1K
14:18 3,096.40 3,096.96 3,096.40 3,096.62 7.5K
14:19 3,096.62 3,097.49 3,096.62 3,097.49 7.8K
14:20 3,097.99 3,097.99 3,097.15 3,097.35 9.9K
14:21 3,097.35 3,097.46 3,097.29 3,097.32 2.7K
14:22 3,097.32 3,097.32 3,097.15 3,097.15 4.4K
14:23 3,097.15 3,097.60 3,097.15 3,097.26 6.8K
14:24 3,097.26 3,097.74 3,097.26 3,097.74 11.3K
14:25 3,097.74 3,097.93 3,097.62 3,097.93 3.2K
14:26 3,097.74 3,097.88 3,097.46 3,097.88 8.8K
14:27 3,097.88 3,097.88 3,096.79 3,096.79 4.4K
14:28 3,097.12 3,097.20 3,096.65 3,097.20 7.3K
14:29 3,096.90 3,097.04 3,096.76 3,097.04 5.8K
14:30 3,096.79 3,097.07 3,096.79 3,097.07 6.4K
14:31 3,097.40 3,098.51 3,097.40 3,097.96 4.9K
14:32 3,097.57 3,097.96 3,097.40 3,097.96 4.9K
14:33 3,097.68 3,097.74 3,097.40 3,097.68 4.0K
14:34 3,097.85 3,098.57 3,097.85 3,098.02 2.9K
14:35 3,098.02 3,098.02 3,097.13 3,097.13 5.8K
14:36 3,096.82 3,096.82 3,096.65 3,096.65 9.6K
14:37 3,096.48 3,096.79 3,096.48 3,096.79 6.6K
14:38 3,097.23 3,097.37 3,097.17 3,097.17 3.6K
14:39 3,096.84 3,097.59 3,096.70 3,097.25 1.8K
14:40 3,097.25 3,097.89 3,097.25 3,097.89 8.7K
14:41 3,098.06 3,098.06 3,097.34 3,097.34 5.2K
14:42 3,097.65 3,098.42 3,097.65 3,098.42 11.1K
14:43 3,098.42 3,099.25 3,098.42 3,099.11 13.9K
14:44 3,099.11 3,099.11 3,098.25 3,098.25 8.6K
14:45 3,098.08 3,098.36 3,098.08 3,098.19 2.0K
14:46 3,098.36 3,098.53 3,098.25 3,098.53 6.6K
14:47 3,098.36 3,098.72 3,098.36 3,098.72 4.9K
14:48 3,098.39 3,098.86 3,098.39 3,098.86 5.9K
14:49 3,098.86 3,099.03 3,098.86 3,099.03 1.8K
14:50 3,099.75 3,099.75 3,098.59 3,098.92 9.5K
14:51 3,099.19 3,099.19 3,098.19 3,098.19 9.5K
14:52 3,098.53 3,099.14 3,098.33 3,099.14 5.8K
14:53 3,099.14 3,099.14 3,098.81 3,098.81 1.5K
14:54 3,098.81 3,098.81 3,098.81 3,098.81 3.0K
14:55 3,098.47 3,098.74 3,098.47 3,098.47 3.9K
14:56 3,097.44 3,097.58 3,097.02 3,097.02 22.7K
14:57 3,097.50 3,097.50 3,096.58 3,096.63 21.4K
14:58 3,096.63 3,096.63 3,095.88 3,095.88 3.2K
14:59 3,096.22 3,096.22 3,096.15 3,096.15 1.3K
15:00 3,095.88 3,096.02 3,095.71 3,096.02 5.6K
15:01 3,095.69 3,096.58 3,095.69 3,096.58 4.0K
15:02 3,096.40 3,096.74 3,096.10 3,096.10 4.1K
15:03 3,095.71 3,095.81 3,095.47 3,095.81 3.8K
15:04 3,095.81 3,095.81 3,094.86 3,095.00 14.6K
15:05 3,095.00 3,095.34 3,095.00 3,095.34 1.5K
15:06 3,095.48 3,095.48 3,094.74 3,094.74 7.2K
15:07 3,094.74 3,094.74 3,094.39 3,094.53 2.4K
15:08 3,094.53 3,095.03 3,094.53 3,095.03 4.0K
15:09 3,095.00 3,095.06 3,094.92 3,094.92 2.2K
15:10 3,095.25 3,095.25 3,094.92 3,094.92 1.9K
15:11 3,094.92 3,095.07 3,094.80 3,094.80 11.9K
15:12 3,094.30 3,094.30 3,093.54 3,093.54 9.6K
15:13 3,094.91 3,094.91 3,094.57 3,094.57 16.8K
15:14 3,094.41 3,094.63 3,094.13 3,094.63 7.4K
15:15 3,094.43 3,094.43 3,094.43 3,094.43 2.6K
15:16 3,094.43 3,094.43 3,093.74 3,094.02 1.8K
15:17 3,094.30 3,094.91 3,094.02 3,094.91 4.5K
15:18 3,095.00 3,095.22 3,094.91 3,094.99 11.6K
15:19 3,094.82 3,095.66 3,094.82 3,095.66 9.7K
15:20 3,096.11 3,096.11 3,095.63 3,095.63 8.5K
15:21 3,096.18 3,096.52 3,095.43 3,095.43 8.6K
15:22 3,095.43 3,095.43 3,095.06 3,095.06 2.2K
15:23 3,094.73 3,094.73 3,093.86 3,093.86 9.5K
15:24 3,094.05 3,094.07 3,093.57 3,093.57 8.3K
15:25 3,093.46 3,093.46 3,093.12 3,093.12 11.0K
15:26 3,092.45 3,092.65 3,092.12 3,092.65 44.6K
15:27 3,092.31 3,092.38 3,092.16 3,092.38 6.4K
15:28 3,092.87 3,092.87 3,092.70 3,092.81 13.4K
15:29 3,092.73 3,092.73 3,091.92 3,091.92 5.9K
15:30 3,091.59 3,091.92 3,091.31 3,091.31 12.2K
15:31 3,091.14 3,091.31 3,091.14 3,091.31 3.7K
15:32 3,090.42 3,090.75 3,090.06 3,090.37 8.3K
15:33 3,090.62 3,091.54 3,090.62 3,091.54 8.3K
15:34 3,091.37 3,091.37 3,090.26 3,090.26 33.2K
15:35 3,090.26 3,090.82 3,090.26 3,090.69 4.4K
15:36 3,090.69 3,090.69 3,090.22 3,090.22 4.1K
15:37 3,090.63 3,090.71 3,090.63 3,090.71 14.6K
15:38 3,090.85 3,090.91 3,090.71 3,090.71 7.0K
15:39 3,091.30 3,091.30 3,090.74 3,090.74 6.7K
15:40 3,090.57 3,091.29 3,090.57 3,091.29 2.9K
15:41 3,091.02 3,091.29 3,090.67 3,091.02 21.9K
15:42 3,091.02 3,091.43 3,091.02 3,091.05 6.0K
15:43 3,091.05 3,091.94 3,091.05 3,091.94 13.2K
15:44 3,092.08 3,092.24 3,091.74 3,091.74 9.5K
15:45 3,092.08 3,092.08 3,090.79 3,090.79 8.2K
15:46 3,090.63 3,090.71 3,090.63 3,090.71 9.6K
15:47 3,090.55 3,090.55 3,090.30 3,090.30 16.2K
15:48 3,090.41 3,090.94 3,089.89 3,089.96 32.4K
15:49 3,089.26 3,090.22 3,089.26 3,089.88 12.3K
15:50 3,089.97 3,093.59 3,089.97 3,093.59 85.0K
15:51 3,092.95 3,093.79 3,092.95 3,093.79 35.5K
15:52 3,095.84 3,095.84 3,094.49 3,094.82 82.6K
15:53 3,094.76 3,094.76 3,094.57 3,094.68 18.9K
15:54 3,094.57 3,095.15 3,094.47 3,094.47 24.3K
15:55 3,094.62 3,094.90 3,094.46 3,094.46 79.4K
15:56 3,094.56 3,094.56 3,092.28 3,092.77 84.5K
15:57 3,091.66 3,093.25 3,091.66 3,093.25 40.4K
15:58 3,093.16 3,093.65 3,092.71 3,092.71 55.8K
15:59 3,092.31 3,092.77 3,091.40 3,091.96 168.4K
16:00 3,091.98 3,092.80 3,091.98 3,092.80 2,951.9K
16:01 3,092.80 3,092.80 3,092.80 3,092.80 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