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 3,123.93 3,123.93 3,110.96 3,110.96 192.4K
09:31 3,108.36 3,108.36 3,104.50 3,106.09 49.0K
09:32 3,103.40 3,108.45 3,100.20 3,108.45 84.8K
09:33 3,111.62 3,111.78 3,109.55 3,111.78 55.8K
09:34 3,111.49 3,113.93 3,111.10 3,113.93 15.0K
09:35 3,111.40 3,112.23 3,110.01 3,110.99 57.0K
09:36 3,110.02 3,110.02 3,107.65 3,107.65 60.3K
09:37 3,105.86 3,107.65 3,105.86 3,107.60 24.2K
09:38 3,107.93 3,107.93 3,106.67 3,106.67 20.9K
09:39 3,106.35 3,106.41 3,104.47 3,105.15 46.3K
09:40 3,104.81 3,106.83 3,104.81 3,106.83 393.3K
09:41 3,106.28 3,108.97 3,106.28 3,108.97 7.6K
09:42 3,107.18 3,108.08 3,106.76 3,106.76 9.8K
09:43 3,107.79 3,109.81 3,107.79 3,109.81 9.5K
09:44 3,110.52 3,110.52 3,109.00 3,109.00 8.8K
09:45 3,108.97 3,109.01 3,106.74 3,106.74 9.2K
09:46 3,106.88 3,106.88 3,106.26 3,106.60 7.2K
09:47 3,106.57 3,106.57 3,106.15 3,106.15 7.8K
09:48 3,106.49 3,108.68 3,106.49 3,108.68 12.3K
09:49 3,109.24 3,110.82 3,108.91 3,110.82 10.1K
09:50 3,110.48 3,112.56 3,110.48 3,112.56 11.4K
09:51 3,113.07 3,113.07 3,112.23 3,112.23 19.2K
09:52 3,112.23 3,114.02 3,112.23 3,114.02 21.8K
09:53 3,113.29 3,113.29 3,111.75 3,111.75 22.0K
09:54 3,111.75 3,112.37 3,111.47 3,111.47 16.0K
09:55 3,111.75 3,111.75 3,110.66 3,110.66 9.4K
09:56 3,110.22 3,112.91 3,110.22 3,112.91 22.1K
09:57 3,111.82 3,111.82 3,111.54 3,111.62 8.8K
09:58 3,112.24 3,112.24 3,111.34 3,111.34 5.9K
09:59 3,111.93 3,112.49 3,111.93 3,112.16 5.9K
10:00 3,114.07 3,114.07 3,113.39 3,113.65 18.6K
10:01 3,113.65 3,116.87 3,113.65 3,116.26 16.9K
10:02 3,116.39 3,116.39 3,115.13 3,115.13 12.6K
10:03 3,115.13 3,115.27 3,115.02 3,115.16 8.2K
10:04 3,115.81 3,116.31 3,115.81 3,116.31 22.6K
10:05 3,115.42 3,115.49 3,114.54 3,115.49 20.9K
10:06 3,115.63 3,115.63 3,115.01 3,115.01 5.7K
10:07 3,113.98 3,114.70 3,113.84 3,114.70 13.3K
10:08 3,114.59 3,114.59 3,114.03 3,114.31 6.7K
10:09 3,114.45 3,115.35 3,114.45 3,115.35 14.2K
10:10 3,115.29 3,115.29 3,114.39 3,114.39 12.5K
10:11 3,114.62 3,114.73 3,113.83 3,114.17 11.1K
10:12 3,114.40 3,114.40 3,113.13 3,113.13 15.9K
10:13 3,112.51 3,112.51 3,111.63 3,111.63 25.0K
10:14 3,111.80 3,113.47 3,111.80 3,112.59 7.5K
10:15 3,112.59 3,113.50 3,112.26 3,113.50 3.8K
10:16 3,112.81 3,112.81 3,110.96 3,110.96 13.8K
10:17 3,111.24 3,111.24 3,110.15 3,110.48 11.6K
10:18 3,110.76 3,111.46 3,110.76 3,111.46 12.2K
10:19 3,111.46 3,112.24 3,111.46 3,112.24 8.2K
10:20 3,112.27 3,112.69 3,112.07 3,112.41 7.4K
10:21 3,112.81 3,113.05 3,112.21 3,112.21 12.1K
10:22 3,111.70 3,113.36 3,111.37 3,113.36 12.5K
10:23 3,113.64 3,113.81 3,113.02 3,113.02 3.8K
10:24 3,113.24 3,114.26 3,113.24 3,113.92 6.1K
10:25 3,114.17 3,114.29 3,113.91 3,113.91 32.2K
10:26 3,114.08 3,114.08 3,113.32 3,113.80 13.4K
10:27 3,114.14 3,114.25 3,113.88 3,113.88 4.2K
10:28 3,113.52 3,115.99 3,113.52 3,115.99 14.4K
10:29 3,116.39 3,116.93 3,116.30 3,116.93 51.1K
10:30 3,117.24 3,118.64 3,116.79 3,118.36 49.1K
10:31 3,118.17 3,118.17 3,117.49 3,117.49 9.7K
10:32 3,117.55 3,117.71 3,117.10 3,117.71 14.6K
10:33 3,118.08 3,118.08 3,116.37 3,116.37 9.4K
10:34 3,116.53 3,118.53 3,116.53 3,118.53 9.1K
10:35 3,118.73 3,118.73 3,117.20 3,117.20 9.8K
10:36 3,117.21 3,117.65 3,117.21 3,117.65 3.8K
10:37 3,118.09 3,118.09 3,117.69 3,117.83 5.4K
10:38 3,118.39 3,118.90 3,118.30 3,118.67 20.5K
10:39 3,119.94 3,120.67 3,119.94 3,120.67 20.2K
10:40 3,121.01 3,121.19 3,119.93 3,120.90 19.3K
10:41 3,120.95 3,120.95 3,119.94 3,119.94 8.3K
10:42 3,119.91 3,119.91 3,119.29 3,119.29 5.5K
10:43 3,119.01 3,119.77 3,119.01 3,119.77 6.6K
10:44 3,119.77 3,119.77 3,119.31 3,119.31 13.9K
10:45 3,119.03 3,119.03 3,119.03 3,119.03 4.5K
10:46 3,118.98 3,118.98 3,117.52 3,117.52 4.9K
10:47 3,117.35 3,117.74 3,117.24 3,117.46 11.5K
10:48 3,117.69 3,118.06 3,117.58 3,117.92 5.0K
10:49 3,116.69 3,116.69 3,116.19 3,116.19 9.7K
10:50 3,116.19 3,117.59 3,116.19 3,116.92 5.6K
10:51 3,116.41 3,116.47 3,116.11 3,116.11 5.2K
10:52 3,116.50 3,116.70 3,116.50 3,116.50 9.0K
10:53 3,116.84 3,116.84 3,116.05 3,116.05 4.3K
10:54 3,116.22 3,117.03 3,116.22 3,117.03 5.2K
10:55 3,117.20 3,117.20 3,116.83 3,116.83 3.2K
10:56 3,117.17 3,117.17 3,116.50 3,116.50 4.5K
10:57 3,117.42 3,117.42 3,116.86 3,116.91 5.6K
10:58 3,116.75 3,116.75 3,116.12 3,116.29 2.6K
10:59 3,116.73 3,116.76 3,116.36 3,116.36 8.2K
11:00 3,116.20 3,116.20 3,115.15 3,115.15 14.6K
11:01 3,115.57 3,115.57 3,114.84 3,115.10 7.7K
11:02 3,114.82 3,115.07 3,114.31 3,115.07 5.1K
11:03 3,115.24 3,115.52 3,114.82 3,115.52 25.8K
11:04 3,115.04 3,115.04 3,114.09 3,114.15 9.8K
11:05 3,114.15 3,114.15 3,111.20 3,111.48 23.4K
11:06 3,111.42 3,111.55 3,111.42 3,111.48 7.6K
11:07 3,111.64 3,111.81 3,111.48 3,111.48 13.5K
11:08 3,111.67 3,111.70 3,111.06 3,111.70 13.7K
11:09 3,111.98 3,111.98 3,110.66 3,110.66 7.6K
11:10 3,110.32 3,110.32 3,109.62 3,109.70 6.8K
11:11 3,109.70 3,109.98 3,108.25 3,108.25 18.2K
11:12 3,107.38 3,107.54 3,107.38 3,107.43 16.9K
11:13 3,107.15 3,107.77 3,107.15 3,107.21 14.4K
11:14 3,107.21 3,107.21 3,106.53 3,106.53 8.0K
11:15 3,106.59 3,107.01 3,106.59 3,107.01 7.3K
11:16 3,107.00 3,109.09 3,107.00 3,109.09 8.4K
11:17 3,109.57 3,109.88 3,109.57 3,109.77 24.4K
11:18 3,109.43 3,109.43 3,107.47 3,107.47 12.4K
11:19 3,107.92 3,108.37 3,106.38 3,106.38 56.2K
11:20 3,106.38 3,106.38 3,105.14 3,105.76 43.6K
11:21 3,105.65 3,108.54 3,105.65 3,108.54 6.8K
11:22 3,108.68 3,109.44 3,108.68 3,109.44 2.8K
11:23 3,110.35 3,112.34 3,110.35 3,111.30 22.0K
11:24 3,112.06 3,112.46 3,112.06 3,112.46 6.9K
11:25 3,111.42 3,111.95 3,111.42 3,111.95 8.2K
11:26 3,111.67 3,112.00 3,111.33 3,112.00 6.8K
11:27 3,112.10 3,112.99 3,112.10 3,112.74 6.0K
11:28 3,112.40 3,112.46 3,112.40 3,112.46 8.0K
11:29 3,111.84 3,111.84 3,109.29 3,109.29 11.5K
11:30 3,109.70 3,109.70 3,109.03 3,109.56 25.4K
11:31 3,109.59 3,109.59 3,109.08 3,109.25 8.6K
11:32 3,109.59 3,109.59 3,109.14 3,109.31 26.6K
11:33 3,109.31 3,109.48 3,109.07 3,109.48 7.6K
11:34 3,109.48 3,109.57 3,109.23 3,109.57 0.9K
11:35 3,109.59 3,110.36 3,109.59 3,110.36 5.5K
11:36 3,110.08 3,110.43 3,110.08 3,110.43 10.8K
11:37 3,110.36 3,110.47 3,110.23 3,110.23 4.4K
11:38 3,110.16 3,110.16 3,108.36 3,108.36 15.4K
11:39 3,108.20 3,108.78 3,108.20 3,108.78 17.8K
11:40 3,108.78 3,108.78 3,107.58 3,107.58 5.1K
11:41 3,107.58 3,107.58 3,106.90 3,107.03 7.7K
11:42 3,107.20 3,107.71 3,107.20 3,107.54 5.2K
11:43 3,107.88 3,109.33 3,107.88 3,109.31 9.1K
11:44 3,109.23 3,109.23 3,108.64 3,108.64 3.1K
11:45 3,108.64 3,108.64 3,108.30 3,108.30 7.5K
11:46 3,107.95 3,108.47 3,107.95 3,108.47 4.9K
11:47 3,108.47 3,108.47 3,108.19 3,108.36 2.2K
11:48 3,108.02 3,108.02 3,107.85 3,107.85 9.0K
11:49 3,107.66 3,107.66 3,107.43 3,107.43 11.2K
11:50 3,107.43 3,107.96 3,107.43 3,107.65 23.6K
11:51 3,107.79 3,108.50 3,107.79 3,108.50 8.1K
11:52 3,108.50 3,109.13 3,108.50 3,108.74 6.8K
11:53 3,108.40 3,109.77 3,108.40 3,109.77 6.6K
11:54 3,109.89 3,110.17 3,109.65 3,109.65 6.1K
11:55 3,109.82 3,109.82 3,109.03 3,109.55 8.6K
11:56 3,108.99 3,109.89 3,108.99 3,109.89 8.0K
11:57 3,109.89 3,110.06 3,109.89 3,109.89 3.0K
11:58 3,109.99 3,109.99 3,109.49 3,109.49 7.0K
11:59 3,109.33 3,109.33 3,108.41 3,108.41 12.1K
12:00 3,108.75 3,109.06 3,108.75 3,109.06 6.5K
12:01 3,109.09 3,109.38 3,108.66 3,108.66 10.5K
12:02 3,108.83 3,108.83 3,108.83 3,108.83 8.0K
12:03 3,109.11 3,109.87 3,109.11 3,109.81 17.6K
12:04 3,109.61 3,110.18 3,109.61 3,110.18 8.4K
12:05 3,110.01 3,110.01 3,109.31 3,109.31 6.0K
12:06 3,109.39 3,109.39 3,108.36 3,108.52 23.2K
12:07 3,108.52 3,108.52 3,107.33 3,107.50 11.2K
12:08 3,107.50 3,108.15 3,107.50 3,108.15 3.5K
12:09 3,108.15 3,108.74 3,108.15 3,108.29 1.5K
12:10 3,107.73 3,107.90 3,107.39 3,107.90 6.1K
12:11 3,107.90 3,107.98 3,107.90 3,107.98 1.9K
12:12 3,107.70 3,108.70 3,107.70 3,108.70 5.5K
12:13 3,108.60 3,108.60 3,108.12 3,108.29 4.3K
12:14 3,108.12 3,108.12 3,108.05 3,108.05 5.7K
12:15 3,108.12 3,108.23 3,107.44 3,108.23 19.3K
12:16 3,108.23 3,108.23 3,107.89 3,108.06 5.3K
12:17 3,108.06 3,108.06 3,107.78 3,107.92 2.5K
12:18 3,107.92 3,107.92 3,107.92 3,107.92 3.1K
12:19 3,107.92 3,107.92 3,107.00 3,107.00 9.0K
12:20 3,107.39 3,107.84 3,107.28 3,107.84 2.9K
12:21 3,107.28 3,108.57 3,107.28 3,108.57 8.2K
12:22 3,108.57 3,108.71 3,108.57 3,108.71 2.7K
12:23 3,108.12 3,108.57 3,108.12 3,108.46 6.9K
12:24 3,108.77 3,109.47 3,108.77 3,109.47 6.1K
12:25 3,110.90 3,111.21 3,110.90 3,110.93 7.6K
12:26 3,110.34 3,110.34 3,110.03 3,110.03 22.1K
12:27 3,109.47 3,109.47 3,109.30 3,109.30 0.6K
12:28 3,109.58 3,109.75 3,109.44 3,109.44 2.5K
12:29 3,109.79 3,110.71 3,109.79 3,110.71 7.5K
12:30 3,110.88 3,110.88 3,110.40 3,110.40 2.5K
12:31 3,110.12 3,110.60 3,110.12 3,110.60 1.4K
12:32 3,110.74 3,111.05 3,110.18 3,111.05 3.4K
12:33 3,111.22 3,111.22 3,111.22 3,111.22 4.7K
12:34 3,111.11 3,111.20 3,111.04 3,111.20 2.6K
12:35 3,111.20 3,111.20 3,110.49 3,110.49 3.7K
12:36 3,110.49 3,110.49 3,110.15 3,110.15 1.5K
12:37 3,110.09 3,110.09 3,109.81 3,110.09 4.1K
12:38 3,110.09 3,110.09 3,109.81 3,109.98 0.8K
12:39 3,109.67 3,110.09 3,109.67 3,109.81 5.3K
12:40 3,109.81 3,109.81 3,109.53 3,109.53 1.1K
12:41 3,109.92 3,110.91 3,109.92 3,110.91 12.5K
12:42 3,110.63 3,110.63 3,109.73 3,109.73 4.5K
12:43 3,109.73 3,109.90 3,109.34 3,109.90 1.1K
12:44 3,109.34 3,109.34 3,108.80 3,108.80 17.5K
12:45 3,108.07 3,108.07 3,107.85 3,107.85 3.3K
12:46 3,108.52 3,108.97 3,107.85 3,107.85 16.7K
12:47 3,107.91 3,108.15 3,107.91 3,108.15 4.8K
12:48 3,107.63 3,107.96 3,107.35 3,107.96 3.7K
12:49 3,108.13 3,108.44 3,108.13 3,108.37 2.6K
12:50 3,108.54 3,108.65 3,108.54 3,108.65 8.9K
12:51 3,108.65 3,108.80 3,108.58 3,108.80 2.4K
12:52 3,108.97 3,108.97 3,108.17 3,108.17 3.7K
12:53 3,108.17 3,108.52 3,107.45 3,107.45 10.6K
12:54 3,107.45 3,107.45 3,107.45 3,107.45 0.4K
12:55 3,107.31 3,107.48 3,106.67 3,106.67 4.4K
12:56 3,106.67 3,107.46 3,106.67 3,107.46 1.3K
12:57 3,107.46 3,107.46 3,107.46 3,107.46 0.1K
12:58 3,107.22 3,107.30 3,107.22 3,107.30 2.3K
12:59 3,107.22 3,107.73 3,107.22 3,107.45 5.4K
13:00 3,107.62 3,108.43 3,107.62 3,108.43 3.2K
13:01 3,108.60 3,108.64 3,108.47 3,108.64 2.2K
13:02 3,108.64 3,108.64 3,108.19 3,108.19 1.5K
13:03 3,108.19 3,108.48 3,108.19 3,108.28 6.1K
13:04 3,108.37 3,108.47 3,108.30 3,108.46 5.3K
13:05 3,108.29 3,108.63 3,108.29 3,108.29 7.3K
13:06 3,107.84 3,108.29 3,107.84 3,108.29 4.3K
13:07 3,108.12 3,108.12 3,108.09 3,108.09 3.7K
13:08 3,107.53 3,107.53 3,106.92 3,106.92 23.2K
13:09 3,106.92 3,107.32 3,106.92 3,107.32 0.8K
13:10 3,107.25 3,107.25 3,106.92 3,106.92 7.1K
13:11 3,106.97 3,108.74 3,106.97 3,108.46 17.8K
13:12 3,107.53 3,107.53 3,107.18 3,107.18 8.0K
13:13 3,107.46 3,107.81 3,107.46 3,107.81 20.8K
13:14 3,107.81 3,108.05 3,107.81 3,108.05 1.6K
13:15 3,108.22 3,108.29 3,107.95 3,108.29 3.1K
13:16 3,108.80 3,109.11 3,108.80 3,109.11 3.4K
13:17 3,108.51 3,108.51 3,108.23 3,108.23 13.0K
13:18 3,108.23 3,108.29 3,108.06 3,108.29 7.7K
13:19 3,108.29 3,108.62 3,108.18 3,108.18 10.1K
13:20 3,108.09 3,108.26 3,107.87 3,107.87 3.6K
13:21 3,107.87 3,107.87 3,107.36 3,107.36 5.5K
13:22 3,107.36 3,107.36 3,107.08 3,107.08 1.5K
13:23 3,107.08 3,107.36 3,107.08 3,107.36 0.7K
13:24 3,106.94 3,107.12 3,106.94 3,106.95 4.0K
13:25 3,107.09 3,107.09 3,106.72 3,106.72 6.5K
13:26 3,105.54 3,106.34 3,105.54 3,106.34 29.4K
13:27 3,105.86 3,106.61 3,105.86 3,106.61 4.5K
13:28 3,106.61 3,107.09 3,106.33 3,107.09 5.7K
13:29 3,107.09 3,107.09 3,106.51 3,106.68 2.4K
13:30 3,106.68 3,106.75 3,106.57 3,106.75 1.4K
13:31 3,106.23 3,106.51 3,105.95 3,106.01 30.5K
13:32 3,105.78 3,105.93 3,105.72 3,105.93 4.7K
13:33 3,104.42 3,104.42 3,102.03 3,102.03 59.2K
13:34 3,102.03 3,102.20 3,102.03 3,102.20 14.4K
13:35 3,100.25 3,100.25 3,097.87 3,097.97 51.2K
13:36 3,097.99 3,097.99 3,097.70 3,097.70 5.0K
13:37 3,097.14 3,097.14 3,096.58 3,096.99 35.3K
13:38 3,096.92 3,096.92 3,095.96 3,096.07 18.0K
13:39 3,095.79 3,095.79 3,094.36 3,095.42 69.3K
13:40 3,095.20 3,095.78 3,095.20 3,095.33 10.1K
13:41 3,095.85 3,095.85 3,095.63 3,095.63 11.0K
13:42 3,096.37 3,096.66 3,096.37 3,096.66 3.6K
13:43 3,096.83 3,096.83 3,096.55 3,096.55 4.4K
13:44 3,097.17 3,097.17 3,097.12 3,097.12 4.4K
13:45 3,097.12 3,097.68 3,097.12 3,097.68 2.4K
13:46 3,097.68 3,097.68 3,097.23 3,097.23 3.3K
13:47 3,097.23 3,097.26 3,096.53 3,097.26 4.0K
13:48 3,097.20 3,097.37 3,097.09 3,097.09 2.8K
13:49 3,097.37 3,097.37 3,096.93 3,096.93 1.3K
13:50 3,096.88 3,097.52 3,096.88 3,097.35 4.9K
13:51 3,097.42 3,097.42 3,096.94 3,096.94 5.8K
13:52 3,096.77 3,096.77 3,096.21 3,096.21 19.5K
13:53 3,096.21 3,096.74 3,096.21 3,096.74 4.7K
13:54 3,096.90 3,097.52 3,096.90 3,097.52 2.6K
13:55 3,097.76 3,097.76 3,097.76 3,097.76 8.4K
13:56 3,099.05 3,099.91 3,099.05 3,099.91 19.7K
13:57 3,099.91 3,100.47 3,099.91 3,100.47 1.5K
13:58 3,100.30 3,100.54 3,100.26 3,100.26 3.6K
13:59 3,100.12 3,101.02 3,100.12 3,101.02 6.5K
14:00 3,100.85 3,101.22 3,100.85 3,101.22 6.0K
14:01 3,101.22 3,101.33 3,101.05 3,101.33 1.3K
14:02 3,101.33 3,101.44 3,101.33 3,101.44 1.2K
14:03 3,101.44 3,102.25 3,101.35 3,102.25 5.9K
14:04 3,102.23 3,102.48 3,102.23 3,102.48 10.7K
14:05 3,102.48 3,103.52 3,102.48 3,103.52 10.8K
14:06 3,104.01 3,104.36 3,104.01 3,104.36 5.2K
14:07 3,104.36 3,104.77 3,104.36 3,104.77 1.8K
14:08 3,105.33 3,105.49 3,104.93 3,104.93 9.1K
14:09 3,105.05 3,105.38 3,105.05 3,105.12 1.3K
14:10 3,105.19 3,105.47 3,105.19 3,105.47 2.6K
14:11 3,105.30 3,105.30 3,104.46 3,104.46 15.0K
14:12 3,104.46 3,104.46 3,104.04 3,104.04 3.5K
14:13 3,104.04 3,104.04 3,103.65 3,103.65 1.7K
14:14 3,103.65 3,104.00 3,103.65 3,103.72 8.4K
14:15 3,103.79 3,104.21 3,103.62 3,104.21 6.0K
14:16 3,104.49 3,104.49 3,104.29 3,104.29 9.7K
14:17 3,103.73 3,104.01 3,103.73 3,104.00 2.3K
14:18 3,103.59 3,103.93 3,103.59 3,103.73 8.3K
14:19 3,103.90 3,103.90 3,103.59 3,103.73 3.3K
14:20 3,103.34 3,103.51 3,103.34 3,103.34 1.7K
14:21 3,103.62 3,103.95 3,103.62 3,103.73 2.2K
14:22 3,103.52 3,103.52 3,102.94 3,102.94 12.0K
14:23 3,102.66 3,102.94 3,102.66 3,102.72 2.1K
14:24 3,102.30 3,102.30 3,102.13 3,102.13 4.9K
14:25 3,102.26 3,103.01 3,102.26 3,102.50 6.2K
14:26 3,102.26 3,102.99 3,102.26 3,102.99 2.1K
14:27 3,102.99 3,102.99 3,102.43 3,102.60 1.1K
14:28 3,102.88 3,102.99 3,102.54 3,102.99 7.0K
14:29 3,102.71 3,102.71 3,102.36 3,102.36 1.5K
14:30 3,102.53 3,103.33 3,102.53 3,103.33 2.0K
14:31 3,103.22 3,103.22 3,103.05 3,103.07 17.1K
14:32 3,103.07 3,103.07 3,102.64 3,102.64 17.0K
14:33 3,102.64 3,102.64 3,102.19 3,102.22 1.1K
14:34 3,102.50 3,102.50 3,102.05 3,102.05 2.3K
14:35 3,101.91 3,102.11 3,101.91 3,102.11 9.9K
14:36 3,101.77 3,102.67 3,101.77 3,102.36 1.7K
14:37 3,102.33 3,102.61 3,102.33 3,102.61 4.5K
14:38 3,102.33 3,102.78 3,102.33 3,102.52 1.6K
14:39 3,102.46 3,102.63 3,101.52 3,101.52 6.5K
14:40 3,101.84 3,102.25 3,101.84 3,102.25 3.9K
14:41 3,102.25 3,102.25 3,101.29 3,101.29 22.4K
14:42 3,100.96 3,100.96 3,100.36 3,100.36 15.4K
14:43 3,100.64 3,100.81 3,100.48 3,100.64 6.8K
14:44 3,100.48 3,100.64 3,100.48 3,100.64 4.1K
14:45 3,100.64 3,100.78 3,100.23 3,100.23 3.7K
14:46 3,100.08 3,100.36 3,100.08 3,100.36 8.8K
14:47 3,100.36 3,100.36 3,099.44 3,099.58 12.4K
14:48 3,099.58 3,100.11 3,099.58 3,100.11 1.7K
14:49 3,100.28 3,100.28 3,100.14 3,100.14 1.6K
14:50 3,100.14 3,100.31 3,100.14 3,100.31 0.8K
14:51 3,099.97 3,100.31 3,099.80 3,099.80 4.5K
14:52 3,099.07 3,099.17 3,099.00 3,099.00 3.6K
14:53 3,099.28 3,099.90 3,099.28 3,099.87 10.9K
14:54 3,098.64 3,099.30 3,098.64 3,099.23 9.7K
14:55 3,099.12 3,099.57 3,099.08 3,099.08 9.2K
14:56 3,099.47 3,099.61 3,099.36 3,099.61 4.3K
14:57 3,099.44 3,099.89 3,099.44 3,099.89 23.8K
14:58 3,100.23 3,102.01 3,100.23 3,102.01 28.3K
14:59 3,102.01 3,102.15 3,101.53 3,101.53 4.2K
15:00 3,100.83 3,101.08 3,100.83 3,101.08 15.6K
15:01 3,101.58 3,102.01 3,101.58 3,101.67 12.2K
15:02 3,101.50 3,101.78 3,101.50 3,101.78 1.5K
15:03 3,101.39 3,101.39 3,101.36 3,101.36 4.1K
15:04 3,101.23 3,101.23 3,100.54 3,100.68 7.4K
15:05 3,100.68 3,100.78 3,100.45 3,100.78 6.8K
15:06 3,100.78 3,101.27 3,100.78 3,101.27 5.3K
15:07 3,100.92 3,100.95 3,100.92 3,100.95 2.7K
15:08 3,100.95 3,100.95 3,100.92 3,100.92 0.6K
15:09 3,100.99 3,101.70 3,100.93 3,101.70 16.0K
15:10 3,101.21 3,101.24 3,101.07 3,101.10 2.7K
15:11 3,101.10 3,101.10 3,100.65 3,100.65 2.0K
15:12 3,100.93 3,101.13 3,100.93 3,101.13 6.3K
15:13 3,101.13 3,101.13 3,100.01 3,100.01 12.5K
15:14 3,099.84 3,099.84 3,099.50 3,099.77 9.4K
15:15 3,099.49 3,099.59 3,099.45 3,099.45 7.7K
15:16 3,099.48 3,099.83 3,099.48 3,099.83 11.8K
15:17 3,100.73 3,100.73 3,100.11 3,100.11 7.1K
15:18 3,100.94 3,101.17 3,100.66 3,101.17 18.9K
15:19 3,101.11 3,101.51 3,100.49 3,101.51 15.3K
15:20 3,101.51 3,101.72 3,101.51 3,101.72 12.7K
15:21 3,102.12 3,102.98 3,102.12 3,102.97 20.4K
15:22 3,102.80 3,103.12 3,102.80 3,103.06 2.8K
15:23 3,102.56 3,102.56 3,102.39 3,102.53 17.6K
15:24 3,103.08 3,103.08 3,102.88 3,103.05 15.1K
15:25 3,103.22 3,103.22 3,102.21 3,102.21 3.0K
15:26 3,101.87 3,101.87 3,101.39 3,101.67 11.3K
15:27 3,101.83 3,102.59 3,101.83 3,102.59 6.9K
15:28 3,103.19 3,103.35 3,103.19 3,103.26 59.7K
15:29 3,102.63 3,102.85 3,101.98 3,102.63 17.4K
15:30 3,102.63 3,102.91 3,102.63 3,102.91 1.0K
15:31 3,103.19 3,103.19 3,102.62 3,102.62 4.1K
15:32 3,102.59 3,102.59 3,102.58 3,102.58 9.5K
15:33 3,102.86 3,103.20 3,102.69 3,103.20 6.5K
15:34 3,103.84 3,104.90 3,103.84 3,104.90 23.6K
15:35 3,105.76 3,106.10 3,105.65 3,105.65 12.6K
15:36 3,105.65 3,105.65 3,105.18 3,105.18 14.0K
15:37 3,105.49 3,105.50 3,104.92 3,104.92 17.1K
15:38 3,105.33 3,105.33 3,104.57 3,104.64 11.8K
15:39 3,104.64 3,104.64 3,104.12 3,104.12 5.8K
15:40 3,104.56 3,104.73 3,104.31 3,104.59 9.7K
15:41 3,104.79 3,104.79 3,104.16 3,104.39 11.6K
15:42 3,105.37 3,107.97 3,105.37 3,107.97 51.5K
15:43 3,107.70 3,109.26 3,107.70 3,109.26 13.3K
15:44 3,109.60 3,109.77 3,109.08 3,109.77 13.1K
15:45 3,109.66 3,109.66 3,109.38 3,109.66 27.1K
15:46 3,109.02 3,109.02 3,108.95 3,108.98 16.7K
15:47 3,108.83 3,108.91 3,108.83 3,108.91 3.6K
15:48 3,108.91 3,109.05 3,108.91 3,108.98 12.2K
15:49 3,109.26 3,109.73 3,109.26 3,109.66 18.6K
15:50 3,108.98 3,111.83 3,108.98 3,111.83 111.4K
15:51 3,111.22 3,111.22 3,109.87 3,109.87 44.5K
15:52 3,110.21 3,110.36 3,110.21 3,110.34 31.3K
15:53 3,110.19 3,110.47 3,109.98 3,110.44 51.0K
15:54 3,110.44 3,110.44 3,109.76 3,109.76 41.1K
15:55 3,109.85 3,110.09 3,109.82 3,109.82 67.3K
15:56 3,109.29 3,109.29 3,108.61 3,108.61 73.5K
15:57 3,108.64 3,109.00 3,107.96 3,107.96 59.9K
15:58 3,109.01 3,109.55 3,107.92 3,109.55 102.1K
15:59 3,109.86 3,110.77 3,109.67 3,110.77 61.7K
16:00 3,110.49 3,111.09 3,110.49 3,111.09 2,734.0K
16:01 3,111.09 3,111.09 3,111.09 3,111.09 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし