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 3,081.77 3,081.77 3,079.35 3,080.64 89.1K
09:31 3,081.20 3,081.20 3,077.64 3,077.64 8.9K
09:32 3,078.58 3,082.66 3,078.58 3,082.66 12.0K
09:33 3,085.08 3,087.40 3,085.08 3,087.40 10.4K
09:34 3,089.18 3,089.68 3,088.50 3,089.68 17.7K
09:35 3,088.67 3,091.57 3,088.67 3,091.57 30.4K
09:36 3,091.91 3,094.54 3,091.91 3,094.54 17.3K
09:37 3,096.82 3,098.31 3,096.54 3,098.31 22.3K
09:38 3,097.75 3,098.97 3,097.75 3,098.97 5.8K
09:39 3,098.97 3,099.48 3,097.06 3,097.06 12.6K
09:40 3,097.74 3,099.21 3,097.74 3,099.21 19.4K
09:41 3,098.98 3,099.54 3,098.59 3,099.54 7.4K
09:42 3,098.64 3,099.35 3,098.50 3,098.60 4.1K
09:43 3,097.25 3,097.25 3,095.82 3,095.82 10.2K
09:44 3,095.48 3,096.10 3,095.48 3,095.96 3.7K
09:45 3,094.16 3,095.07 3,094.16 3,095.07 11.3K
09:46 3,094.51 3,095.38 3,094.51 3,095.15 5.4K
09:47 3,095.38 3,095.38 3,092.31 3,092.93 9.1K
09:48 3,092.98 3,092.98 3,089.94 3,089.94 7.4K
09:49 3,090.27 3,092.30 3,090.27 3,092.30 5.3K
09:50 3,091.54 3,091.54 3,090.42 3,091.09 2.5K
09:51 3,091.09 3,092.75 3,091.09 3,092.75 16.0K
09:52 3,092.62 3,092.73 3,091.18 3,091.18 13.0K
09:53 3,090.24 3,092.25 3,090.24 3,092.25 7.5K
09:54 3,093.32 3,093.97 3,093.32 3,093.97 4.3K
09:55 3,094.21 3,094.35 3,094.21 3,094.26 17.8K
09:56 3,094.15 3,094.32 3,094.15 3,094.15 1.2K
09:57 3,094.15 3,094.15 3,093.33 3,093.33 1.6K
09:58 3,093.81 3,093.81 3,093.69 3,093.69 2.1K
09:59 3,094.17 3,094.23 3,093.64 3,093.64 3.9K
10:00 3,094.29 3,094.80 3,094.29 3,094.60 6.1K
10:01 3,094.27 3,095.85 3,094.27 3,095.85 14.8K
10:02 3,095.85 3,096.00 3,095.85 3,095.85 1.6K
10:03 3,095.43 3,095.43 3,093.26 3,093.82 7.5K
10:04 3,093.82 3,094.44 3,093.82 3,094.28 6.2K
10:05 3,093.99 3,095.91 3,093.99 3,095.91 4.2K
10:06 3,096.47 3,096.56 3,095.94 3,095.94 7.5K
10:07 3,095.32 3,095.46 3,095.18 3,095.46 4.1K
10:08 3,093.68 3,094.04 3,093.61 3,094.04 11.4K
10:09 3,094.15 3,095.76 3,094.15 3,095.48 8.8K
10:10 3,095.42 3,096.04 3,095.42 3,096.04 5.0K
10:11 3,096.04 3,096.04 3,095.47 3,095.70 12.4K
10:12 3,096.44 3,097.12 3,096.44 3,097.12 10.2K
10:13 3,097.46 3,097.94 3,097.37 3,097.94 7.6K
10:14 3,097.94 3,098.84 3,097.66 3,097.66 12.2K
10:15 3,098.00 3,098.00 3,095.63 3,095.63 5.7K
10:16 3,094.90 3,095.23 3,094.66 3,095.23 7.4K
10:17 3,094.61 3,095.14 3,093.98 3,095.14 5.5K
10:18 3,095.37 3,097.51 3,095.37 3,096.81 5.7K
10:19 3,097.14 3,097.79 3,096.92 3,097.79 11.9K
10:20 3,097.76 3,098.27 3,097.76 3,098.27 11.2K
10:21 3,097.48 3,097.48 3,096.92 3,096.92 8.1K
10:22 3,096.30 3,098.07 3,096.30 3,097.82 9.3K
10:23 3,097.82 3,097.82 3,096.86 3,096.86 3.9K
10:24 3,097.03 3,097.26 3,096.58 3,097.26 5.6K
10:25 3,097.26 3,097.26 3,096.63 3,097.08 4.1K
10:26 3,097.08 3,097.08 3,096.02 3,096.02 4.0K
10:27 3,096.02 3,096.02 3,094.24 3,094.24 10.1K
10:28 3,093.90 3,094.72 3,093.90 3,094.72 1.2K
10:29 3,095.00 3,096.18 3,095.00 3,096.04 4.0K
10:30 3,095.27 3,095.46 3,095.10 3,095.46 5.3K
10:31 3,096.04 3,096.04 3,095.22 3,095.22 10.0K
10:32 3,095.70 3,095.98 3,095.65 3,095.98 5.3K
10:33 3,095.70 3,095.70 3,095.26 3,095.26 3.6K
10:34 3,095.09 3,095.38 3,094.88 3,095.36 6.0K
10:35 3,094.84 3,096.07 3,094.84 3,095.99 10.0K
10:36 3,095.99 3,096.10 3,095.99 3,096.10 1.5K
10:37 3,095.93 3,096.27 3,095.93 3,096.27 2.7K
10:38 3,096.73 3,099.13 3,096.73 3,099.13 53.0K
10:39 3,100.23 3,100.23 3,099.58 3,099.58 10.9K
10:40 3,099.07 3,099.07 3,098.19 3,098.67 8.4K
10:41 3,098.95 3,099.09 3,098.67 3,098.75 4.9K
10:42 3,098.26 3,098.54 3,098.12 3,098.20 7.9K
10:43 3,098.20 3,098.54 3,097.92 3,098.54 4.7K
10:44 3,098.26 3,098.82 3,098.20 3,098.20 1.3K
10:45 3,098.38 3,098.38 3,098.38 3,098.38 4.5K
10:46 3,097.21 3,097.69 3,097.02 3,097.69 4.5K
10:47 3,097.36 3,098.20 3,097.36 3,098.20 14.8K
10:48 3,097.58 3,098.83 3,097.58 3,098.43 14.1K
10:49 3,098.91 3,098.91 3,098.29 3,098.41 10.9K
10:50 3,098.41 3,098.68 3,098.41 3,098.68 3.5K
10:51 3,100.30 3,102.33 3,100.30 3,102.33 38.6K
10:52 3,102.75 3,103.99 3,102.75 3,103.73 22.6K
10:53 3,104.01 3,104.01 3,103.95 3,103.95 4.3K
10:54 3,103.95 3,103.95 3,101.87 3,101.87 13.2K
10:55 3,101.81 3,103.25 3,101.81 3,103.25 12.2K
10:56 3,103.53 3,103.53 3,103.33 3,103.33 14.0K
10:57 3,102.90 3,103.61 3,102.90 3,103.33 6.4K
10:58 3,104.07 3,104.35 3,103.79 3,104.35 7.6K
10:59 3,104.35 3,104.69 3,103.87 3,103.87 8.7K
11:00 3,103.87 3,105.36 3,103.87 3,105.20 19.4K
11:01 3,105.05 3,105.05 3,103.07 3,103.07 16.9K
11:02 3,103.29 3,103.97 3,103.29 3,103.97 2.4K
11:03 3,104.60 3,104.60 3,104.18 3,104.60 9.0K
11:04 3,103.86 3,103.86 3,103.27 3,103.27 8.0K
11:05 3,103.27 3,103.27 3,102.42 3,102.42 173.1K
11:06 3,103.27 3,104.68 3,103.27 3,104.34 20.1K
11:07 3,103.89 3,104.22 3,103.27 3,103.27 5.6K
11:08 3,103.21 3,103.83 3,103.21 3,103.83 1.6K
11:09 3,104.67 3,105.15 3,104.67 3,104.87 12.8K
11:10 3,104.87 3,104.87 3,103.97 3,103.97 4.0K
11:11 3,103.97 3,103.97 3,103.49 3,103.49 8.4K
11:12 3,103.21 3,103.21 3,102.73 3,102.73 2.5K
11:13 3,102.78 3,102.78 3,101.51 3,101.51 9.8K
11:14 3,101.51 3,101.51 3,101.00 3,101.00 3.4K
11:15 3,100.72 3,100.72 3,100.38 3,100.54 5.7K
11:16 3,100.70 3,101.92 3,100.70 3,101.92 5.9K
11:17 3,102.09 3,102.09 3,101.47 3,101.47 3.9K
11:18 3,101.52 3,102.47 3,101.52 3,102.47 4.3K
11:19 3,102.86 3,103.01 3,102.86 3,103.01 3.4K
11:20 3,103.29 3,103.29 3,102.95 3,102.95 9.1K
11:21 3,102.69 3,102.69 3,102.57 3,102.57 13.0K
11:22 3,102.57 3,102.57 3,102.01 3,102.23 1.8K
11:23 3,101.95 3,102.23 3,101.83 3,101.83 5.0K
11:24 3,102.28 3,102.28 3,101.94 3,101.94 2.9K
11:25 3,101.66 3,102.07 3,101.66 3,101.72 5.4K
11:26 3,101.72 3,102.12 3,101.58 3,102.12 8.3K
11:27 3,102.29 3,102.29 3,101.39 3,101.81 13.1K
11:28 3,101.81 3,101.81 3,101.53 3,101.81 7.1K
11:29 3,101.45 3,101.45 3,101.28 3,101.34 4.9K
11:30 3,101.34 3,101.62 3,101.31 3,101.31 7.2K
11:31 3,101.03 3,101.08 3,100.83 3,101.08 2.1K
11:32 3,100.91 3,100.91 3,100.21 3,100.21 20.9K
11:33 3,100.07 3,100.07 3,099.79 3,099.79 3.3K
11:34 3,100.35 3,100.69 3,100.35 3,100.69 6.0K
11:35 3,101.25 3,101.31 3,101.25 3,101.31 13.3K
11:36 3,101.46 3,101.46 3,101.18 3,101.18 6.1K
11:37 3,100.84 3,100.84 3,100.84 3,100.84 1.2K
11:38 3,100.69 3,100.69 3,100.21 3,100.21 13.9K
11:39 3,100.21 3,100.36 3,100.21 3,100.36 2.9K
11:40 3,100.36 3,101.01 3,100.36 3,101.01 6.3K
11:41 3,100.65 3,100.65 3,099.83 3,099.83 11.3K
11:42 3,100.05 3,100.05 3,099.25 3,099.25 12.0K
11:43 3,099.66 3,099.66 3,099.24 3,099.24 4.2K
11:44 3,099.24 3,099.24 3,099.24 3,099.24 0.5K
11:45 3,099.27 3,099.27 3,099.27 3,099.27 13.4K
11:46 3,099.27 3,099.54 3,099.05 3,099.54 3.9K
11:47 3,099.59 3,100.00 3,098.75 3,099.41 22.3K
11:48 3,099.61 3,099.61 3,099.37 3,099.54 2.6K
11:49 3,099.47 3,099.47 3,098.75 3,098.75 10.7K
11:50 3,098.47 3,098.48 3,098.19 3,098.48 4.1K
11:51 3,098.36 3,098.53 3,098.08 3,098.53 5.2K
11:52 3,098.57 3,099.29 3,098.57 3,099.29 10.4K
11:53 3,099.36 3,099.36 3,099.17 3,099.17 1.1K
11:54 3,099.17 3,099.17 3,099.01 3,099.01 0.3K
11:55 3,099.01 3,099.01 3,097.15 3,097.57 21.9K
11:56 3,097.57 3,098.50 3,097.57 3,098.22 3.3K
11:57 3,098.39 3,098.84 3,098.39 3,098.84 2.0K
11:58 3,099.10 3,099.10 3,097.97 3,097.97 5.4K
11:59 3,097.86 3,098.06 3,097.86 3,097.91 2.4K
12:00 3,097.91 3,097.91 3,097.69 3,097.69 10.8K
12:01 3,097.69 3,097.69 3,096.39 3,096.95 26.5K
12:02 3,096.79 3,097.27 3,096.79 3,097.27 4.2K
12:03 3,096.70 3,096.70 3,096.36 3,096.36 7.9K
12:04 3,096.36 3,096.36 3,095.69 3,095.69 8.6K
12:05 3,094.79 3,095.07 3,094.79 3,095.07 7.2K
12:06 3,095.49 3,095.83 3,095.49 3,095.83 4.5K
12:07 3,095.04 3,095.04 3,094.45 3,094.63 9.9K
12:08 3,094.63 3,094.88 3,094.63 3,094.82 4.3K
12:09 3,094.82 3,094.83 3,094.66 3,094.83 3.6K
12:10 3,094.99 3,094.99 3,094.94 3,094.94 12.5K
12:11 3,095.11 3,095.11 3,095.11 3,095.11 5.2K
12:12 3,095.11 3,096.00 3,095.11 3,096.00 58.0K
12:13 3,096.00 3,096.00 3,095.79 3,095.79 5.8K
12:14 3,096.69 3,097.36 3,096.69 3,097.36 16.3K
12:15 3,097.54 3,097.54 3,096.97 3,096.97 16.4K
12:16 3,096.83 3,096.83 3,095.76 3,095.76 4.9K
12:17 3,095.81 3,096.74 3,095.67 3,096.74 2.6K
12:18 3,096.74 3,097.19 3,096.74 3,097.19 0.5K
12:19 3,096.74 3,096.74 3,096.66 3,096.66 7.0K
12:20 3,096.66 3,096.94 3,096.66 3,096.94 4.8K
12:21 3,096.94 3,096.94 3,096.46 3,096.46 4.3K
12:22 3,096.46 3,096.46 3,096.18 3,096.18 6.3K
12:23 3,096.18 3,096.57 3,096.18 3,096.57 2.9K
12:24 3,096.23 3,096.71 3,096.23 3,096.71 5.1K
12:25 3,097.38 3,097.66 3,097.17 3,097.17 11.7K
12:26 3,097.17 3,097.17 3,097.06 3,097.06 1.9K
12:27 3,097.06 3,097.28 3,096.86 3,097.28 4.0K
12:28 3,097.45 3,097.45 3,097.00 3,097.00 9.5K
12:29 3,097.28 3,097.71 3,097.28 3,097.42 7.7K
12:30 3,097.14 3,097.14 3,097.14 3,097.14 3.9K
12:31 3,097.00 3,097.55 3,096.80 3,097.55 4.3K
12:32 3,097.55 3,097.55 3,097.48 3,097.48 3.2K
12:33 3,097.62 3,097.62 3,097.56 3,097.56 25.3K
12:34 3,097.39 3,097.39 3,097.16 3,097.16 11.4K
12:35 3,097.16 3,097.16 3,097.16 3,097.16 0.3K
12:36 3,097.34 3,097.34 3,097.34 3,097.34 0.4K
12:37 3,097.34 3,098.24 3,097.34 3,098.24 12.1K
12:38 3,098.41 3,098.41 3,098.12 3,098.12 7.5K
12:39 3,098.40 3,098.57 3,098.40 3,098.57 6.2K
12:40 3,098.57 3,099.03 3,098.57 3,099.03 12.5K
12:41 3,099.03 3,099.03 3,099.03 3,099.03 0.6K
12:42 3,099.03 3,099.20 3,098.60 3,099.20 7.8K
12:43 3,099.20 3,099.48 3,099.20 3,099.48 1.0K
12:44 3,099.20 3,099.48 3,099.20 3,099.48 3.3K
12:45 3,099.51 3,099.73 3,099.39 3,099.39 19.6K
12:46 3,099.39 3,099.40 3,099.33 3,099.40 10.4K
12:47 3,099.40 3,099.68 3,099.32 3,099.32 3.4K
12:48 3,099.32 3,099.32 3,098.84 3,098.84 5.1K
12:49 3,099.18 3,099.39 3,099.08 3,099.22 6.4K
12:50 3,099.22 3,099.94 3,099.22 3,099.94 4.7K
12:51 3,099.94 3,100.59 3,099.94 3,100.59 8.4K
12:52 3,100.59 3,100.83 3,100.59 3,100.83 12.7K
12:53 3,100.62 3,100.62 3,100.01 3,100.29 20.6K
12:54 3,100.01 3,100.01 3,099.39 3,099.67 19.4K
12:55 3,099.84 3,101.17 3,099.84 3,101.17 17.4K
12:56 3,101.17 3,101.17 3,100.83 3,100.83 3.9K
12:57 3,100.83 3,100.83 3,100.55 3,100.83 2.0K
12:58 3,100.83 3,100.83 3,100.49 3,100.55 1.4K
12:59 3,099.84 3,100.29 3,099.84 3,100.29 5.0K
13:00 3,100.57 3,100.69 3,100.43 3,100.69 9.5K
13:01 3,100.69 3,100.83 3,100.69 3,100.83 1.4K
13:02 3,100.55 3,100.55 3,100.18 3,100.18 1.8K
13:03 3,100.18 3,100.45 3,100.18 3,100.45 1.0K
13:04 3,100.45 3,100.45 3,100.25 3,100.25 4.5K
13:05 3,100.25 3,100.25 3,100.15 3,100.15 25.2K
13:06 3,099.44 3,099.52 3,098.93 3,099.52 22.3K
13:07 3,099.24 3,099.66 3,099.24 3,099.41 6.6K
13:08 3,099.27 3,099.27 3,099.21 3,099.21 13.0K
13:09 3,099.21 3,099.21 3,098.79 3,098.79 10.0K
13:10 3,099.18 3,099.47 3,099.18 3,099.47 17.6K
13:11 3,099.32 3,099.94 3,099.32 3,099.66 3.9K
13:12 3,099.66 3,099.66 3,099.61 3,099.61 11.3K
13:13 3,099.46 3,100.08 3,099.46 3,100.08 10.8K
13:14 3,100.08 3,100.15 3,100.08 3,100.15 2.3K
13:15 3,100.56 3,100.73 3,100.56 3,100.68 4.1K
13:16 3,100.51 3,100.51 3,100.51 3,100.51 2.0K
13:17 3,100.51 3,100.51 3,100.17 3,100.31 1.8K
13:18 3,100.38 3,100.51 3,100.17 3,100.51 2.6K
13:19 3,100.51 3,101.14 3,100.43 3,101.14 3.0K
13:20 3,101.08 3,101.86 3,101.08 3,101.86 12.0K
13:21 3,101.69 3,102.30 3,101.69 3,102.30 39.9K
13:22 3,102.30 3,102.86 3,102.30 3,102.86 2.6K
13:23 3,102.86 3,103.27 3,102.86 3,103.27 3.8K
13:24 3,102.93 3,103.13 3,102.93 3,103.13 7.5K
13:25 3,103.13 3,104.79 3,103.13 3,104.79 17.8K
13:26 3,104.91 3,104.91 3,104.63 3,104.90 10.4K
13:27 3,104.90 3,105.24 3,104.90 3,105.17 3.8K
13:28 3,105.03 3,105.34 3,104.86 3,105.34 10.9K
13:29 3,105.34 3,105.56 3,105.34 3,105.56 2.8K
13:30 3,105.42 3,105.42 3,105.05 3,105.05 6.7K
13:31 3,104.77 3,105.56 3,104.77 3,105.56 8.5K
13:32 3,105.42 3,105.42 3,105.42 3,105.42 5.5K
13:33 3,105.42 3,105.42 3,105.15 3,105.29 13.7K
13:34 3,104.98 3,104.98 3,103.95 3,104.60 18.1K
13:35 3,103.90 3,103.90 3,103.64 3,103.64 8.3K
13:36 3,103.64 3,103.72 3,103.64 3,103.72 3.7K
13:37 3,103.70 3,104.32 3,103.70 3,104.32 19.0K
13:38 3,104.32 3,104.46 3,103.84 3,103.84 17.5K
13:39 3,104.49 3,104.49 3,103.78 3,103.86 7.6K
13:40 3,103.58 3,104.15 3,103.38 3,103.38 4.3K
13:41 3,103.10 3,104.01 3,103.10 3,104.01 3.4K
13:42 3,103.67 3,103.70 3,103.67 3,103.70 5.6K
13:43 3,104.04 3,104.32 3,104.04 3,104.24 12.0K
13:44 3,104.24 3,104.24 3,103.33 3,103.33 18.7K
13:45 3,102.85 3,102.85 3,102.60 3,102.60 9.5K
13:46 3,102.60 3,102.60 3,102.60 3,102.60 0.6K
13:47 3,102.29 3,102.60 3,102.12 3,102.54 5.6K
13:48 3,102.37 3,102.37 3,102.00 3,102.00 6.8K
13:49 3,101.61 3,101.78 3,101.47 3,101.47 6.6K
13:50 3,101.41 3,101.41 3,100.91 3,100.91 7.8K
13:51 3,101.10 3,101.18 3,101.10 3,101.10 38.2K
13:52 3,101.10 3,101.27 3,101.10 3,101.17 3.2K
13:53 3,101.03 3,101.34 3,101.03 3,101.06 2.2K
13:54 3,100.61 3,101.37 3,100.61 3,101.33 9.9K
13:55 3,100.88 3,101.23 3,100.88 3,101.09 8.0K
13:56 3,101.16 3,101.44 3,101.16 3,101.44 1.6K
13:57 3,101.44 3,101.47 3,101.19 3,101.19 11.4K
13:58 3,101.09 3,101.09 3,100.81 3,100.86 10.3K
13:59 3,100.72 3,100.72 3,099.83 3,100.09 15.4K
14:00 3,100.09 3,101.98 3,100.09 3,100.48 34.6K
14:01 3,100.61 3,100.61 3,100.05 3,100.05 21.8K
14:02 3,099.43 3,099.46 3,099.31 3,099.31 2.2K
14:03 3,099.07 3,099.07 3,098.78 3,099.07 8.8K
14:04 3,099.01 3,099.01 3,098.73 3,098.78 4.9K
14:05 3,098.49 3,098.95 3,098.43 3,098.95 15.6K
14:06 3,098.95 3,098.95 3,098.56 3,098.56 8.1K
14:07 3,099.20 3,099.20 3,099.10 3,099.10 4.4K
14:08 3,099.10 3,099.38 3,099.04 3,099.04 4.8K
14:09 3,098.62 3,098.75 3,098.62 3,098.75 6.5K
14:10 3,098.34 3,098.34 3,097.19 3,097.19 26.0K
14:11 3,095.81 3,095.81 3,093.91 3,093.91 107.3K
14:12 3,094.03 3,094.03 3,093.51 3,093.51 15.1K
14:13 3,093.67 3,093.67 3,093.52 3,093.52 8.0K
14:14 3,093.51 3,093.51 3,093.13 3,093.13 5.7K
14:15 3,093.02 3,093.65 3,093.02 3,093.51 15.2K
14:16 3,093.51 3,093.87 3,093.45 3,093.87 4.7K
14:17 3,094.15 3,094.15 3,093.61 3,093.61 2.4K
14:18 3,093.94 3,094.42 3,093.71 3,093.71 10.8K
14:19 3,093.09 3,093.09 3,092.48 3,092.48 12.7K
14:20 3,092.48 3,093.04 3,092.48 3,093.04 8.3K
14:21 3,092.60 3,092.60 3,092.20 3,092.20 16.3K
14:22 3,092.00 3,092.00 3,091.09 3,091.37 30.2K
14:23 3,091.30 3,091.30 3,090.60 3,090.60 6.3K
14:24 3,090.60 3,090.83 3,090.48 3,090.62 12.1K
14:25 3,090.56 3,091.18 3,090.56 3,090.90 17.7K
14:26 3,090.73 3,091.04 3,090.73 3,090.89 7.4K
14:27 3,090.72 3,090.89 3,090.55 3,090.55 3.0K
14:28 3,090.86 3,091.42 3,090.86 3,091.42 18.8K
14:29 3,091.71 3,091.85 3,091.71 3,091.81 4.1K
14:30 3,092.12 3,092.87 3,092.12 3,092.87 5.4K
14:31 3,092.59 3,092.59 3,092.55 3,092.55 3.0K
14:32 3,092.66 3,092.66 3,092.59 3,092.66 2.7K
14:33 3,093.00 3,093.00 3,092.76 3,092.76 5.2K
14:34 3,092.42 3,092.44 3,092.42 3,092.44 10.7K
14:35 3,093.54 3,093.54 3,092.44 3,092.44 22.5K
14:36 3,092.47 3,093.20 3,092.47 3,093.20 9.5K
14:37 3,093.60 3,093.65 3,093.60 3,093.64 3.3K
14:38 3,093.88 3,093.88 3,093.34 3,093.84 17.7K
14:39 3,093.84 3,093.96 3,093.84 3,093.95 14.5K
14:40 3,094.00 3,094.04 3,093.95 3,094.04 8.8K
14:41 3,094.03 3,094.55 3,094.03 3,094.55 10.6K
14:42 3,095.66 3,096.82 3,095.66 3,096.82 14.5K
14:43 3,096.82 3,096.82 3,096.82 3,096.82 4.1K
14:44 3,095.58 3,096.11 3,095.58 3,096.11 18.4K
14:45 3,096.73 3,096.73 3,095.94 3,096.22 10.0K
14:46 3,096.84 3,096.84 3,096.47 3,096.61 5.2K
14:47 3,096.63 3,096.63 3,096.17 3,096.17 6.7K
14:48 3,096.34 3,096.34 3,096.28 3,096.28 5.5K
14:49 3,096.28 3,096.28 3,094.81 3,094.81 14.6K
14:50 3,094.81 3,094.87 3,094.81 3,094.82 9.6K
14:51 3,094.68 3,095.05 3,094.68 3,095.05 6.9K
14:52 3,094.88 3,094.88 3,094.88 3,094.88 1.1K
14:53 3,095.05 3,095.05 3,095.00 3,095.00 1.3K
14:54 3,094.86 3,094.86 3,094.86 3,094.86 10.7K
14:55 3,094.40 3,094.66 3,094.40 3,094.61 4.3K
14:56 3,094.33 3,094.78 3,094.33 3,094.78 2.5K
14:57 3,094.61 3,094.61 3,094.42 3,094.42 12.0K
14:58 3,094.28 3,094.70 3,094.19 3,094.19 6.7K
14:59 3,094.33 3,094.73 3,094.33 3,094.56 9.5K
15:00 3,094.84 3,096.11 3,094.84 3,096.11 4.4K
15:01 3,096.11 3,097.24 3,096.11 3,097.24 11.0K
15:02 3,097.65 3,099.89 3,097.65 3,099.89 24.1K
15:03 3,099.95 3,100.96 3,099.95 3,100.79 7.6K
15:04 3,100.51 3,100.85 3,099.22 3,099.22 11.7K
15:05 3,099.67 3,099.67 3,098.51 3,098.65 15.2K
15:06 3,098.65 3,098.71 3,096.42 3,096.42 16.2K
15:07 3,096.42 3,096.42 3,095.86 3,095.86 4.0K
15:08 3,094.50 3,094.61 3,094.16 3,094.16 43.2K
15:09 3,094.02 3,094.36 3,094.02 3,094.07 18.9K
15:10 3,093.78 3,093.78 3,093.50 3,093.51 8.8K
15:11 3,093.41 3,093.75 3,093.41 3,093.75 2.9K
15:12 3,093.65 3,093.65 3,093.58 3,093.58 3.2K
15:13 3,093.49 3,093.49 3,092.78 3,092.80 29.8K
15:14 3,092.94 3,092.94 3,092.80 3,092.94 11.5K
15:15 3,092.94 3,093.09 3,092.47 3,092.47 9.8K
15:16 3,092.80 3,093.28 3,092.80 3,093.28 12.4K
15:17 3,093.31 3,093.73 3,093.11 3,093.11 33.9K
15:18 3,093.04 3,093.79 3,093.04 3,093.79 2.8K
15:19 3,093.79 3,093.79 3,093.31 3,093.31 3.1K
15:20 3,093.93 3,095.61 3,093.93 3,095.61 67.5K
15:21 3,095.61 3,095.78 3,095.16 3,095.78 7.8K
15:22 3,096.12 3,096.40 3,096.12 3,096.40 4.5K
15:23 3,096.46 3,096.46 3,095.98 3,096.26 5.3K
15:24 3,096.26 3,096.26 3,096.12 3,096.12 2.7K
15:25 3,096.12 3,096.12 3,095.76 3,095.76 12.3K
15:26 3,095.93 3,096.01 3,095.59 3,096.01 10.2K
15:27 3,096.01 3,096.01 3,095.70 3,095.70 6.1K
15:28 3,095.70 3,095.84 3,095.70 3,095.70 17.7K
15:29 3,095.70 3,095.70 3,095.38 3,095.38 11.0K
15:30 3,095.31 3,095.31 3,093.01 3,093.01 38.0K
15:31 3,093.12 3,093.26 3,093.12 3,093.23 16.1K
15:32 3,093.77 3,094.54 3,093.77 3,094.26 28.1K
15:33 3,094.26 3,094.26 3,093.44 3,093.44 18.4K
15:34 3,093.44 3,094.26 3,093.44 3,094.20 22.7K
15:35 3,094.96 3,095.16 3,094.85 3,095.16 13.1K
15:36 3,095.36 3,095.36 3,094.96 3,095.13 7.0K
15:37 3,094.96 3,094.96 3,094.79 3,094.79 44.5K
15:38 3,094.79 3,094.79 3,094.39 3,094.48 3.3K
15:39 3,094.20 3,094.76 3,094.11 3,094.11 24.2K
15:40 3,093.49 3,093.67 3,093.01 3,093.01 52.0K
15:41 3,093.01 3,093.01 3,091.72 3,091.72 38.1K
15:42 3,091.27 3,091.59 3,091.27 3,091.59 30.2K
15:43 3,091.85 3,091.85 3,091.28 3,091.78 16.5K
15:44 3,091.40 3,091.40 3,087.73 3,087.87 179.9K
15:45 3,088.72 3,088.72 3,088.35 3,088.66 27.1K
15:46 3,088.46 3,089.17 3,088.46 3,089.17 22.5K
15:47 3,089.17 3,089.24 3,089.00 3,089.24 11.6K
15:48 3,088.96 3,088.96 3,088.34 3,088.55 51.1K
15:49 3,088.89 3,088.89 3,088.10 3,088.27 25.3K
15:50 3,088.15 3,092.15 3,088.15 3,091.07 163.4K
15:51 3,090.38 3,090.63 3,089.83 3,090.63 16.5K
15:52 3,090.03 3,090.13 3,089.96 3,090.13 22.9K
15:53 3,090.58 3,090.79 3,089.89 3,089.89 40.9K
15:54 3,089.42 3,089.42 3,088.68 3,088.68 62.4K
15:55 3,089.59 3,090.16 3,089.39 3,090.16 77.2K
15:56 3,090.19 3,090.19 3,087.67 3,087.67 117.8K
15:57 3,088.11 3,090.14 3,088.11 3,089.48 84.4K
15:58 3,089.55 3,089.76 3,089.34 3,089.34 62.1K
15:59 3,089.29 3,091.19 3,089.29 3,091.19 143.8K
16:00 3,091.77 3,091.77 3,091.30 3,091.30 2,588.5K
16:01 3,091.30 3,091.30 3,091.30 3,091.30 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし