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 3,126.96 3,126.96 3,123.12 3,123.12 97.3K
09:31 3,127.85 3,127.85 3,125.40 3,125.40 31.0K
09:32 3,125.40 3,126.12 3,124.71 3,124.71 7.2K
09:33 3,123.87 3,125.73 3,123.87 3,124.27 12.0K
09:34 3,124.27 3,126.44 3,124.27 3,125.96 27.2K
09:35 3,125.96 3,125.96 3,123.09 3,123.71 24.5K
09:36 3,124.97 3,124.97 3,124.33 3,124.33 4.5K
09:37 3,125.12 3,126.35 3,125.12 3,126.35 19.8K
09:38 3,126.77 3,130.54 3,126.77 3,130.54 21.5K
09:39 3,129.41 3,129.41 3,128.17 3,128.17 11.9K
09:40 3,128.20 3,128.20 3,127.25 3,127.25 18.9K
09:41 3,126.55 3,126.55 3,126.03 3,126.03 27.5K
09:42 3,124.79 3,124.81 3,124.79 3,124.81 16.3K
09:43 3,124.19 3,125.09 3,124.19 3,125.09 20.8K
09:44 3,124.89 3,126.28 3,124.89 3,126.28 17.5K
09:45 3,124.64 3,126.07 3,124.64 3,126.07 32.8K
09:46 3,126.49 3,126.78 3,126.39 3,126.78 6.0K
09:47 3,127.12 3,127.12 3,125.67 3,125.67 12.2K
09:48 3,124.49 3,124.49 3,122.35 3,122.35 29.8K
09:49 3,121.26 3,121.26 3,120.50 3,120.50 27.4K
09:50 3,120.90 3,122.98 3,120.90 3,122.98 16.1K
09:51 3,125.01 3,125.01 3,124.87 3,124.87 16.8K
09:52 3,125.49 3,128.35 3,125.49 3,128.35 13.4K
09:53 3,128.89 3,128.89 3,128.75 3,128.75 17.8K
09:54 3,129.96 3,129.96 3,129.62 3,129.62 12.0K
09:55 3,129.90 3,129.90 3,129.09 3,129.09 6.1K
09:56 3,129.23 3,129.60 3,129.23 3,129.60 6.8K
09:57 3,129.82 3,129.82 3,129.26 3,129.26 11.1K
09:58 3,129.09 3,129.09 3,128.70 3,129.03 7.4K
09:59 3,128.98 3,128.98 3,128.90 3,128.90 5.6K
10:00 3,127.94 3,129.42 3,127.94 3,128.10 23.6K
10:01 3,126.56 3,127.48 3,126.06 3,126.25 15.2K
10:02 3,126.25 3,128.60 3,126.21 3,128.60 28.1K
10:03 3,128.88 3,129.50 3,128.74 3,129.02 19.2K
10:04 3,129.02 3,129.02 3,128.12 3,128.12 7.5K
10:05 3,128.12 3,128.46 3,127.84 3,128.46 8.2K
10:06 3,128.46 3,130.36 3,128.31 3,130.36 8.9K
10:07 3,130.52 3,131.41 3,130.37 3,130.37 11.9K
10:08 3,130.37 3,130.37 3,128.82 3,128.82 9.7K
10:09 3,128.82 3,128.82 3,126.80 3,126.80 20.4K
10:10 3,126.80 3,128.53 3,126.80 3,128.53 14.5K
10:11 3,128.53 3,128.65 3,128.37 3,128.37 18.6K
10:12 3,128.37 3,129.38 3,128.37 3,129.38 11.7K
10:13 3,129.38 3,131.28 3,129.38 3,131.28 9.9K
10:14 3,131.28 3,131.28 3,130.41 3,130.69 8.1K
10:15 3,130.69 3,130.69 3,129.86 3,129.86 10.6K
10:16 3,129.86 3,130.59 3,129.86 3,130.59 10.5K
10:17 3,130.59 3,130.59 3,130.31 3,130.31 13.7K
10:18 3,130.31 3,130.39 3,130.31 3,130.39 5.7K
10:19 3,130.39 3,130.39 3,129.96 3,129.96 18.0K
10:20 3,129.96 3,130.47 3,129.96 3,130.47 4.5K
10:21 3,130.47 3,133.89 3,130.47 3,133.89 102.6K
10:22 3,133.89 3,134.66 3,133.89 3,134.66 43.6K
10:23 3,134.66 3,135.25 3,134.66 3,135.25 14.6K
10:24 3,135.25 3,135.53 3,135.21 3,135.53 8.8K
10:25 3,135.53 3,135.53 3,135.10 3,135.10 5.3K
10:26 3,135.55 3,135.66 3,134.86 3,134.86 15.8K
10:27 3,134.69 3,135.76 3,133.85 3,135.76 29.4K
10:28 3,134.86 3,136.79 3,134.86 3,136.79 20.7K
10:29 3,136.34 3,136.34 3,135.03 3,135.03 14.6K
10:30 3,135.19 3,135.50 3,135.19 3,135.50 3.8K
10:31 3,135.50 3,135.50 3,131.60 3,131.60 38.3K
10:32 3,131.43 3,131.43 3,130.17 3,130.25 4.9K
10:33 3,129.98 3,129.98 3,128.91 3,128.91 6.5K
10:34 3,129.24 3,129.24 3,128.57 3,128.57 31.2K
10:35 3,128.44 3,128.85 3,128.10 3,128.85 6.1K
10:36 3,129.14 3,129.14 3,127.40 3,127.40 34.8K
10:37 3,127.41 3,128.03 3,127.41 3,128.03 6.3K
10:38 3,127.75 3,127.75 3,127.58 3,127.74 7.5K
10:39 3,128.64 3,129.28 3,128.22 3,129.28 31.7K
10:40 3,129.62 3,129.78 3,129.34 3,129.56 42.3K
10:41 3,129.56 3,130.11 3,129.56 3,129.94 11.3K
10:42 3,128.82 3,128.82 3,127.13 3,127.13 11.8K
10:43 3,127.44 3,127.58 3,127.30 3,127.30 3.2K
10:44 3,127.64 3,127.64 3,126.90 3,127.35 26.5K
10:45 3,127.35 3,127.63 3,124.60 3,124.60 25.5K
10:46 3,124.60 3,124.60 3,123.70 3,124.29 11.9K
10:47 3,124.29 3,125.24 3,124.29 3,124.90 10.8K
10:48 3,124.90 3,124.90 3,122.76 3,122.76 8.4K
10:49 3,121.87 3,123.16 3,121.87 3,122.88 15.8K
10:50 3,121.57 3,121.57 3,120.79 3,120.79 13.2K
10:51 3,120.85 3,121.34 3,120.85 3,121.34 6.4K
10:52 3,120.69 3,120.69 3,119.25 3,119.25 8.5K
10:53 3,119.25 3,119.81 3,119.25 3,119.78 8.9K
10:54 3,119.78 3,120.06 3,119.64 3,119.64 7.8K
10:55 3,119.47 3,120.61 3,119.47 3,120.61 13.7K
10:56 3,120.78 3,121.40 3,120.78 3,121.40 7.2K
10:57 3,121.71 3,121.99 3,121.71 3,121.85 13.6K
10:58 3,121.71 3,121.71 3,121.29 3,121.62 6.7K
10:59 3,121.62 3,121.62 3,120.73 3,121.57 6.5K
11:00 3,121.43 3,122.13 3,121.43 3,122.07 15.2K
11:01 3,121.45 3,122.01 3,121.12 3,121.12 5.4K
11:02 3,121.12 3,121.12 3,119.99 3,119.99 255.7K
11:03 3,120.16 3,120.16 3,119.54 3,119.54 4.4K
11:04 3,117.54 3,117.54 3,117.09 3,117.09 28.7K
11:05 3,115.92 3,116.31 3,115.92 3,116.31 36.6K
11:06 3,116.93 3,117.23 3,116.93 3,117.23 14.0K
11:07 3,117.23 3,117.93 3,117.23 3,117.93 11.5K
11:08 3,117.51 3,118.61 3,117.35 3,118.55 4.3K
11:09 3,117.66 3,117.79 3,117.23 3,117.62 2,208.5K
11:10 3,117.62 3,117.77 3,117.43 3,117.43 6.3K
11:11 3,117.43 3,118.10 3,117.43 3,117.68 8.9K
11:12 3,117.68 3,117.68 3,116.91 3,116.91 11.8K
11:13 3,117.11 3,117.67 3,117.11 3,117.34 25.1K
11:14 3,117.38 3,117.38 3,116.49 3,116.77 10.3K
11:15 3,116.49 3,117.33 3,116.49 3,117.33 5.2K
11:16 3,117.25 3,117.25 3,116.35 3,116.35 11.9K
11:17 3,115.65 3,115.65 3,115.08 3,115.08 20.6K
11:18 3,115.08 3,115.81 3,115.08 3,115.81 7.0K
11:19 3,115.75 3,116.09 3,115.42 3,116.09 2.4K
11:20 3,116.09 3,116.51 3,115.81 3,115.81 3.7K
11:21 3,115.81 3,115.81 3,114.94 3,114.94 23.5K
11:22 3,114.44 3,114.92 3,114.44 3,114.69 29.4K
11:23 3,116.18 3,116.18 3,115.51 3,115.51 14.4K
11:24 3,115.51 3,116.36 3,115.51 3,116.36 1.3K
11:25 3,116.36 3,118.26 3,116.36 3,118.26 7.7K
11:26 3,118.38 3,118.44 3,117.96 3,117.96 4.5K
11:27 3,117.00 3,117.28 3,117.00 3,117.28 15.7K
11:28 3,117.56 3,118.80 3,117.17 3,118.80 7.9K
11:29 3,118.80 3,119.04 3,118.80 3,119.04 3.4K
11:30 3,118.90 3,120.14 3,118.90 3,120.14 9.0K
11:31 3,120.14 3,121.04 3,119.86 3,121.04 11.8K
11:32 3,121.04 3,121.32 3,120.70 3,121.32 4.9K
11:33 3,121.66 3,121.66 3,121.32 3,121.66 7.4K
11:34 3,121.49 3,121.78 3,121.49 3,121.58 4.0K
11:35 3,122.28 3,122.57 3,122.19 3,122.57 7.4K
11:36 3,122.00 3,122.90 3,122.00 3,122.90 2.8K
11:37 3,122.90 3,122.90 3,122.15 3,122.28 4.3K
11:38 3,122.45 3,122.51 3,122.23 3,122.23 5.2K
11:39 3,122.23 3,122.23 3,120.89 3,120.89 13.9K
11:40 3,121.78 3,122.40 3,121.78 3,122.40 6.7K
11:41 3,122.40 3,122.40 3,121.39 3,121.39 5.9K
11:42 3,120.47 3,120.47 3,119.91 3,120.24 23.4K
11:43 3,120.30 3,120.30 3,119.94 3,119.94 6.3K
11:44 3,119.94 3,120.61 3,119.94 3,120.61 3.1K
11:45 3,120.05 3,120.05 3,119.29 3,119.29 2.5K
11:46 3,118.74 3,119.47 3,118.74 3,119.47 7.0K
11:47 3,119.47 3,119.85 3,119.47 3,119.85 3.9K
11:48 3,119.85 3,120.75 3,119.85 3,120.75 3.8K
11:49 3,120.91 3,120.91 3,120.75 3,120.75 2.8K
11:50 3,121.03 3,121.03 3,120.66 3,120.66 1.0K
11:51 3,120.55 3,121.12 3,120.55 3,121.12 11.7K
11:52 3,121.73 3,122.65 3,121.73 3,122.65 32.1K
11:53 3,122.65 3,122.65 3,121.92 3,121.92 2.5K
11:54 3,122.26 3,122.26 3,122.07 3,122.07 1.7K
11:55 3,122.07 3,122.07 3,121.81 3,121.81 6.3K
11:56 3,122.32 3,122.32 3,121.73 3,121.73 2.0K
11:57 3,120.89 3,121.14 3,120.89 3,121.14 20.1K
11:58 3,120.83 3,120.83 3,120.83 3,120.83 3.5K
11:59 3,120.61 3,120.72 3,120.61 3,120.72 0.8K
12:00 3,120.72 3,120.72 3,120.33 3,120.33 7.0K
12:01 3,119.77 3,120.66 3,119.77 3,119.87 3.4K
12:02 3,120.15 3,120.15 3,120.15 3,120.15 6.2K
12:03 3,120.15 3,121.65 3,120.15 3,121.51 40.4K
12:04 3,121.51 3,121.62 3,121.12 3,121.12 41.4K
12:05 3,121.12 3,121.12 3,121.12 3,121.12 2.6K
12:06 3,121.19 3,121.19 3,121.19 3,121.19 1.3K
12:07 3,121.02 3,122.58 3,121.02 3,122.58 27.1K
12:08 3,122.58 3,123.47 3,122.58 3,123.47 6.6K
12:09 3,123.47 3,123.47 3,123.05 3,123.33 1.2K
12:10 3,123.67 3,123.67 3,123.67 3,123.67 20.6K
12:11 3,123.39 3,123.95 3,123.39 3,123.95 5.1K
12:12 3,123.60 3,123.60 3,123.32 3,123.32 16.2K
12:13 3,123.32 3,123.32 3,123.05 3,123.05 1.1K
12:14 3,122.77 3,123.63 3,122.77 3,123.63 5.0K
12:15 3,123.52 3,123.97 3,123.52 3,123.97 6.3K
12:16 3,124.53 3,125.31 3,124.53 3,125.31 9.7K
12:17 3,125.31 3,126.02 3,125.31 3,126.02 2.1K
12:18 3,125.60 3,125.85 3,125.32 3,125.85 5.8K
12:19 3,125.41 3,125.41 3,125.21 3,125.21 9.7K
12:20 3,125.49 3,125.66 3,125.49 3,125.49 1.3K
12:21 3,125.49 3,126.16 3,125.49 3,126.16 2.8K
12:22 3,124.90 3,125.75 3,124.90 3,125.75 6.5K
12:23 3,125.75 3,126.43 3,125.75 3,126.43 2.8K
12:24 3,126.23 3,126.23 3,124.87 3,125.43 5.9K
12:25 3,125.22 3,125.29 3,125.01 3,125.01 20.5K
12:26 3,125.46 3,125.46 3,124.53 3,124.53 3.6K
12:27 3,124.03 3,124.17 3,123.21 3,123.21 10.0K
12:28 3,123.21 3,123.35 3,122.87 3,122.87 7.9K
12:29 3,122.03 3,122.17 3,121.71 3,121.89 6.7K
12:30 3,122.31 3,122.58 3,122.25 3,122.46 2.1K
12:31 3,122.46 3,122.46 3,121.98 3,121.98 8.7K
12:32 3,121.98 3,122.80 3,121.98 3,122.80 5.6K
12:33 3,122.66 3,122.66 3,121.62 3,121.62 2.1K
12:34 3,121.62 3,121.62 3,121.34 3,121.34 2.9K
12:35 3,121.00 3,121.62 3,121.00 3,121.29 13.0K
12:36 3,121.01 3,121.01 3,120.72 3,120.72 12.0K
12:37 3,120.72 3,121.01 3,120.72 3,121.01 4.1K
12:38 3,122.84 3,123.00 3,122.72 3,123.00 7.3K
12:39 3,123.28 3,123.28 3,123.14 3,123.14 2.7K
12:40 3,123.14 3,123.14 3,122.89 3,122.89 2.9K
12:41 3,123.22 3,123.84 3,123.22 3,123.50 8.1K
12:42 3,123.51 3,123.85 3,123.37 3,123.85 16.3K
12:43 3,123.85 3,124.12 3,123.57 3,124.12 24.0K
12:44 3,123.50 3,123.50 3,123.30 3,123.30 7.3K
12:45 3,123.03 3,123.03 3,122.07 3,122.07 5.4K
12:46 3,122.07 3,122.21 3,122.07 3,122.10 1.5K
12:47 3,122.49 3,123.05 3,122.49 3,122.99 23.8K
12:48 3,123.55 3,124.56 3,123.55 3,124.56 7.9K
12:49 3,124.56 3,124.87 3,124.56 3,124.87 3.8K
12:50 3,124.54 3,124.54 3,124.36 3,124.36 2.8K
12:51 3,124.03 3,124.22 3,124.03 3,124.22 4.3K
12:52 3,124.22 3,124.22 3,124.00 3,124.00 1.1K
12:53 3,124.28 3,124.42 3,124.28 3,124.42 1.1K
12:54 3,124.42 3,124.76 3,124.42 3,124.56 1.8K
12:55 3,124.56 3,124.56 3,124.56 3,124.56 5.7K
12:56 3,124.56 3,124.73 3,124.56 3,124.73 2.0K
12:57 3,126.19 3,126.84 3,126.19 3,126.70 28.7K
12:58 3,126.70 3,127.18 3,126.70 3,127.18 3.1K
12:59 3,127.52 3,127.70 3,127.42 3,127.70 1.3K
13:00 3,127.18 3,127.35 3,127.18 3,127.35 6.8K
13:01 3,127.52 3,127.52 3,127.31 3,127.31 1.8K
13:02 3,127.31 3,127.31 3,127.24 3,127.27 3.3K
13:03 3,127.10 3,127.77 3,127.10 3,127.77 5.5K
13:04 3,127.77 3,127.77 3,125.75 3,125.75 11.9K
13:05 3,126.20 3,126.20 3,126.03 3,126.20 5.8K
13:06 3,126.03 3,126.17 3,126.03 3,126.17 1.3K
13:07 3,126.17 3,126.17 3,126.12 3,126.12 4.3K
13:08 3,126.12 3,126.12 3,126.12 3,126.12 6.6K
13:09 3,126.12 3,126.12 3,125.66 3,125.78 1.2K
13:10 3,125.78 3,125.84 3,125.77 3,125.77 2.8K
13:11 3,125.84 3,126.01 3,125.70 3,125.70 3.1K
13:12 3,125.36 3,125.85 3,125.36 3,125.85 2.5K
13:13 3,125.85 3,127.32 3,125.85 3,127.32 9.3K
13:14 3,127.71 3,128.17 3,127.71 3,128.17 1.7K
13:15 3,128.02 3,128.02 3,127.47 3,127.47 3.5K
13:16 3,127.04 3,127.04 3,126.89 3,126.89 8.6K
13:17 3,126.56 3,126.66 3,126.56 3,126.66 1.7K
13:18 3,126.66 3,126.66 3,126.63 3,126.63 8.9K
13:19 3,126.86 3,127.03 3,126.86 3,127.03 1.0K
13:20 3,127.20 3,127.20 3,127.20 3,127.20 1.0K
13:21 3,127.48 3,127.48 3,126.70 3,126.70 13.1K
13:22 3,127.34 3,127.34 3,127.23 3,127.23 5.6K
13:23 3,127.23 3,127.51 3,127.23 3,127.51 2.3K
13:24 3,127.06 3,127.06 3,126.34 3,126.34 3.7K
13:25 3,126.67 3,127.26 3,126.67 3,127.26 1.6K
13:26 3,127.26 3,127.26 3,126.64 3,126.64 2.0K
13:27 3,126.64 3,126.64 3,126.36 3,126.36 1.3K
13:28 3,126.70 3,126.70 3,126.26 3,126.26 4.7K
13:29 3,126.19 3,126.47 3,126.19 3,126.19 0.8K
13:30 3,125.91 3,126.22 3,125.91 3,126.22 21.2K
13:31 3,126.39 3,126.39 3,126.27 3,126.27 3.4K
13:32 3,126.27 3,126.27 3,124.37 3,124.37 11.7K
13:33 3,124.20 3,124.20 3,124.10 3,124.16 2.8K
13:34 3,124.16 3,124.27 3,123.99 3,123.99 4.9K
13:35 3,123.17 3,123.17 3,122.72 3,122.72 9.1K
13:36 3,122.50 3,123.06 3,122.50 3,123.06 2.3K
13:37 3,123.06 3,123.06 3,122.78 3,122.78 5.7K
13:38 3,123.12 3,123.82 3,122.92 3,123.82 5.9K
13:39 3,123.82 3,123.82 3,123.53 3,123.53 3.9K
13:40 3,123.53 3,123.53 3,123.05 3,123.39 4.8K
13:41 3,124.29 3,125.24 3,124.29 3,125.24 21.0K
13:42 3,125.45 3,125.54 3,125.45 3,125.54 2.6K
13:43 3,125.20 3,125.20 3,124.62 3,124.62 3.6K
13:44 3,125.24 3,125.24 3,123.78 3,123.78 12.0K
13:45 3,124.06 3,125.58 3,124.06 3,125.58 8.5K
13:46 3,125.58 3,125.58 3,124.62 3,124.62 3.7K
13:47 3,124.62 3,124.62 3,124.45 3,124.45 0.8K
13:48 3,124.45 3,124.62 3,124.45 3,124.48 3.5K
13:49 3,124.48 3,124.62 3,124.48 3,124.62 1.7K
13:50 3,124.48 3,124.88 3,124.26 3,124.26 5.2K
13:51 3,124.82 3,125.02 3,124.26 3,125.02 6.9K
13:52 3,125.02 3,125.58 3,125.02 3,125.58 2.8K
13:53 3,125.58 3,126.62 3,125.58 3,126.62 1.9K
13:54 3,126.27 3,126.27 3,126.10 3,126.10 1.4K
13:55 3,126.38 3,126.38 3,125.58 3,125.58 9.1K
13:56 3,125.86 3,125.86 3,125.52 3,125.66 8.5K
13:57 3,125.52 3,125.76 3,125.35 3,125.76 1.8K
13:58 3,125.76 3,126.18 3,125.76 3,126.18 2.8K
13:59 3,126.04 3,126.04 3,124.77 3,124.77 12.3K
14:00 3,124.77 3,124.77 3,123.81 3,123.81 12.3K
14:01 3,123.81 3,124.68 3,123.81 3,124.68 2.2K
14:02 3,124.68 3,124.68 3,124.58 3,124.58 4.3K
14:03 3,124.58 3,124.75 3,124.58 3,124.62 2.3K
14:04 3,124.62 3,124.62 3,122.56 3,122.56 10.7K
14:05 3,123.60 3,124.09 3,123.60 3,124.01 8.3K
14:06 3,124.01 3,124.01 3,123.85 3,123.99 3.0K
14:07 3,123.43 3,123.60 3,123.43 3,123.54 8.5K
14:08 3,123.06 3,123.34 3,123.06 3,123.34 3.3K
14:09 3,123.06 3,123.20 3,122.81 3,122.81 18.9K
14:10 3,122.47 3,122.47 3,118.07 3,118.07 70.2K
14:11 3,117.93 3,118.19 3,117.37 3,117.37 23.0K
14:12 3,117.37 3,117.71 3,117.37 3,117.71 4.6K
14:13 3,117.43 3,118.10 3,117.43 3,117.77 24.1K
14:14 3,117.77 3,118.05 3,117.77 3,117.77 4.6K
14:15 3,117.43 3,118.24 3,116.84 3,118.24 15.2K
14:16 3,118.41 3,118.98 3,118.41 3,118.98 3.7K
14:17 3,118.84 3,118.84 3,118.08 3,118.58 34.7K
14:18 3,118.56 3,118.70 3,115.98 3,115.98 34.0K
14:19 3,115.70 3,115.70 3,115.67 3,115.67 10.8K
14:20 3,115.39 3,115.81 3,115.39 3,115.81 3.5K
14:21 3,115.81 3,116.15 3,115.81 3,116.15 4.9K
14:22 3,116.20 3,116.88 3,116.20 3,116.54 5.3K
14:23 3,116.99 3,117.77 3,116.99 3,117.77 6.3K
14:24 3,117.73 3,118.96 3,117.73 3,118.96 7.0K
14:25 3,118.96 3,119.52 3,118.96 3,119.52 3.5K
14:26 3,119.52 3,119.52 3,119.24 3,119.24 8.0K
14:27 3,119.52 3,119.52 3,119.27 3,119.27 15.1K
14:28 3,118.23 3,118.23 3,117.50 3,117.50 22.1K
14:29 3,117.50 3,118.00 3,117.44 3,118.00 6.0K
14:30 3,117.80 3,117.80 3,117.31 3,117.31 4.8K
14:31 3,117.25 3,117.25 3,115.79 3,115.79 7.5K
14:32 3,115.79 3,115.79 3,114.75 3,114.75 6.0K
14:33 3,115.48 3,115.48 3,114.97 3,115.31 8.1K
14:34 3,114.75 3,115.31 3,114.68 3,114.68 5.1K
14:35 3,114.99 3,116.14 3,114.99 3,116.14 14.1K
14:36 3,116.42 3,116.42 3,115.80 3,115.80 1.6K
14:37 3,115.72 3,115.72 3,115.17 3,115.17 13.4K
14:38 3,113.78 3,113.78 3,113.78 3,113.78 14.9K
14:39 3,113.73 3,113.90 3,113.73 3,113.87 2.8K
14:40 3,113.80 3,114.22 3,113.66 3,114.22 10.0K
14:41 3,114.22 3,114.22 3,113.82 3,113.82 2.1K
14:42 3,113.54 3,113.54 3,113.03 3,113.03 7.9K
14:43 3,112.97 3,113.14 3,112.97 3,112.97 9.0K
14:44 3,112.97 3,113.11 3,112.97 3,113.11 1.8K
14:45 3,113.52 3,114.07 3,113.52 3,114.07 5.9K
14:46 3,113.93 3,114.43 3,113.93 3,114.43 3.7K
14:47 3,114.43 3,114.49 3,114.32 3,114.49 5.1K
14:48 3,113.12 3,113.34 3,113.06 3,113.34 15.3K
14:49 3,113.27 3,113.27 3,112.93 3,112.99 5.0K
14:50 3,112.98 3,113.03 3,112.75 3,113.03 3.0K
14:51 3,112.75 3,113.31 3,112.75 3,113.31 2.1K
14:52 3,113.14 3,113.60 3,113.14 3,113.45 13.2K
14:53 3,113.45 3,113.45 3,113.29 3,113.29 2.7K
14:54 3,113.59 3,113.59 3,113.00 3,113.00 32.2K
14:55 3,113.00 3,113.00 3,112.27 3,112.27 11.4K
14:56 3,111.43 3,111.46 3,111.21 3,111.46 33.2K
14:57 3,111.46 3,112.08 3,111.46 3,111.88 4.1K
14:58 3,111.66 3,112.28 3,111.66 3,111.83 4.2K
14:59 3,111.93 3,111.93 3,111.58 3,111.58 0.8K
15:00 3,112.00 3,112.61 3,112.00 3,112.61 18.6K
15:01 3,112.61 3,112.61 3,111.75 3,111.75 12.8K
15:02 3,111.41 3,111.41 3,110.73 3,110.83 15.5K
15:03 3,110.83 3,110.96 3,110.68 3,110.96 14.8K
15:04 3,110.96 3,110.96 3,110.79 3,110.79 4.2K
15:05 3,110.40 3,111.24 3,108.34 3,108.34 102.5K
15:06 3,108.34 3,108.34 3,107.89 3,108.06 15.2K
15:07 3,108.06 3,108.06 3,107.56 3,107.89 5.5K
15:08 3,107.89 3,108.26 3,107.89 3,108.26 4.5K
15:09 3,107.92 3,107.92 3,107.47 3,107.47 4.5K
15:10 3,107.02 3,107.02 3,106.97 3,107.00 11.3K
15:11 3,107.00 3,107.00 3,106.43 3,106.75 4.4K
15:12 3,106.95 3,107.01 3,106.28 3,106.47 117.0K
15:13 3,106.73 3,106.73 3,106.39 3,106.39 8.3K
15:14 3,106.11 3,106.32 3,106.11 3,106.15 26.3K
15:15 3,105.96 3,107.31 3,105.96 3,106.61 17.7K
15:16 3,106.61 3,108.16 3,106.61 3,108.16 10.2K
15:17 3,108.16 3,109.35 3,108.16 3,109.35 9.3K
15:18 3,109.01 3,109.13 3,109.01 3,109.07 34.3K
15:19 3,109.41 3,109.41 3,109.26 3,109.26 8.6K
15:20 3,109.66 3,110.67 3,109.66 3,110.36 11.9K
15:21 3,111.09 3,111.66 3,111.09 3,111.66 11.7K
15:22 3,111.66 3,111.80 3,111.52 3,111.52 4.2K
15:23 3,111.86 3,111.91 3,111.58 3,111.68 28.6K
15:24 3,111.40 3,111.67 3,111.33 3,111.67 3.8K
15:25 3,111.67 3,111.78 3,111.64 3,111.78 6.3K
15:26 3,111.44 3,111.44 3,109.61 3,110.23 21.7K
15:27 3,110.36 3,110.36 3,109.51 3,109.51 6.0K
15:28 3,110.35 3,110.35 3,109.68 3,110.30 20.9K
15:29 3,110.30 3,110.30 3,109.59 3,109.59 8.1K
15:30 3,109.59 3,109.87 3,109.47 3,109.62 8.1K
15:31 3,109.42 3,109.80 3,109.31 3,109.80 12.7K
15:32 3,110.03 3,110.52 3,110.03 3,110.52 11.3K
15:33 3,110.74 3,110.74 3,109.53 3,110.21 15.8K
15:34 3,110.19 3,111.95 3,110.19 3,111.95 19.5K
15:35 3,111.95 3,112.18 3,111.89 3,112.18 10.7K
15:36 3,112.18 3,112.25 3,111.92 3,111.92 1.6K
15:37 3,112.88 3,113.98 3,112.88 3,113.98 14.0K
15:38 3,113.98 3,113.98 3,113.47 3,113.47 4.9K
15:39 3,112.48 3,112.48 3,111.78 3,111.78 38.2K
15:40 3,111.78 3,111.78 3,110.76 3,110.76 8.4K
15:41 3,111.34 3,112.27 3,111.34 3,111.45 39.1K
15:42 3,111.45 3,111.82 3,110.80 3,110.80 19.2K
15:43 3,110.80 3,111.96 3,110.80 3,111.96 7.6K
15:44 3,111.67 3,111.67 3,111.63 3,111.63 5.3K
15:45 3,111.84 3,111.84 3,110.55 3,110.56 20.1K
15:46 3,110.56 3,111.24 3,110.56 3,111.24 11.8K
15:47 3,111.46 3,111.80 3,111.18 3,111.80 24.0K
15:48 3,111.91 3,111.91 3,111.40 3,111.40 11.9K
15:49 3,111.88 3,111.88 3,111.82 3,111.82 25.2K
15:50 3,111.41 3,111.41 3,108.61 3,108.61 89.6K
15:51 3,108.61 3,108.84 3,108.54 3,108.84 60.8K
15:52 3,108.84 3,109.37 3,108.84 3,109.33 16.1K
15:53 3,109.16 3,109.70 3,109.16 3,109.50 40.0K
15:54 3,109.70 3,110.18 3,109.64 3,110.04 32.1K
15:55 3,110.96 3,110.96 3,109.60 3,109.84 72.0K
15:56 3,109.32 3,110.97 3,109.32 3,110.97 161.8K
15:57 3,110.97 3,110.97 3,109.32 3,109.79 80.5K
15:58 3,109.79 3,109.79 3,108.40 3,108.68 75.9K
15:59 3,108.77 3,109.04 3,108.43 3,109.04 194.3K
16:00 3,109.06 3,109.18 3,109.06 3,109.18 3,175.7K
16:01 3,109.18 3,109.18 3,109.18 3,109.18 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