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 3,127.19 3,127.19 3,107.83 3,107.83 2,333.0K
09:31 3,107.55 3,113.24 3,107.55 3,109.36 89.1K
09:32 3,105.49 3,110.15 3,105.49 3,110.15 40.5K
09:33 3,110.20 3,118.96 3,110.20 3,118.96 247.7K
09:34 3,119.86 3,120.19 3,119.09 3,120.19 35.9K
09:35 3,122.12 3,122.12 3,113.26 3,113.26 107.2K
09:36 3,113.26 3,113.26 3,107.37 3,107.37 35.7K
09:37 3,107.37 3,108.55 3,107.22 3,108.55 59.2K
09:38 3,108.55 3,108.58 3,108.42 3,108.42 17.4K
09:39 3,108.42 3,108.42 3,105.18 3,105.18 60.7K
09:40 3,105.18 3,107.06 3,105.18 3,105.20 14.7K
09:41 3,104.80 3,104.80 3,102.63 3,102.63 54.0K
09:42 3,102.63 3,102.63 3,101.45 3,101.45 86.4K
09:43 3,101.45 3,101.74 3,101.45 3,101.49 24.4K
09:44 3,101.49 3,101.49 3,099.88 3,099.88 28.6K
09:45 3,099.88 3,099.88 3,095.41 3,095.41 36.9K
09:46 3,095.41 3,095.41 3,092.69 3,092.69 51.5K
09:47 3,092.69 3,094.27 3,092.69 3,092.75 36.3K
09:48 3,093.09 3,093.40 3,091.87 3,091.87 30.3K
09:49 3,091.87 3,091.87 3,089.73 3,089.73 32.9K
09:50 3,089.73 3,089.73 3,087.26 3,087.26 42.6K
09:51 3,087.21 3,087.33 3,087.21 3,087.33 15.8K
09:52 3,087.33 3,087.33 3,086.67 3,086.67 179.8K
09:53 3,086.67 3,088.18 3,086.67 3,088.03 7.7K
09:54 3,088.59 3,090.65 3,088.59 3,090.65 17.5K
09:55 3,090.65 3,090.65 3,089.47 3,089.47 20.2K
09:56 3,089.19 3,089.19 3,089.19 3,089.19 4.5K
09:57 3,090.29 3,090.86 3,090.29 3,090.83 4.9K
09:58 3,089.99 3,090.52 3,089.99 3,090.18 7.9K
09:59 3,090.24 3,090.82 3,089.96 3,090.82 9.8K
10:00 3,091.41 3,092.31 3,091.41 3,091.69 14.2K
10:01 3,093.16 3,096.93 3,092.82 3,096.93 22.1K
10:02 3,097.41 3,097.71 3,096.52 3,096.52 17.3K
10:03 3,095.28 3,096.58 3,095.28 3,096.58 15.3K
10:04 3,096.63 3,099.28 3,096.63 3,099.28 12.8K
10:05 3,099.28 3,099.28 3,098.21 3,098.52 20.3K
10:06 3,098.01 3,098.01 3,097.73 3,097.79 5.6K
10:07 3,099.12 3,101.35 3,099.12 3,101.07 25.1K
10:08 3,101.01 3,101.01 3,100.00 3,100.48 11.7K
10:09 3,102.06 3,102.06 3,101.19 3,101.19 13.8K
10:10 3,101.44 3,101.44 3,100.81 3,100.81 4.3K
10:11 3,101.78 3,101.78 3,100.39 3,100.39 17.8K
10:12 3,100.11 3,100.17 3,099.83 3,100.11 3.4K
10:13 3,100.05 3,100.31 3,099.97 3,100.31 14.0K
10:14 3,099.36 3,100.46 3,099.36 3,100.40 7.0K
10:15 3,099.65 3,099.65 3,099.32 3,099.32 6.0K
10:16 3,099.32 3,100.94 3,099.32 3,100.94 5.9K
10:17 3,100.94 3,100.94 3,100.14 3,100.14 10.8K
10:18 3,099.83 3,100.88 3,098.98 3,098.98 8.0K
10:19 3,098.98 3,099.12 3,098.98 3,099.12 1.4K
10:20 3,099.12 3,099.40 3,099.12 3,099.40 3.6K
10:21 3,099.40 3,099.40 3,099.40 3,099.40 7.2K
10:22 3,099.55 3,099.88 3,099.14 3,099.14 12.2K
10:23 3,099.21 3,099.37 3,098.92 3,099.37 6.1K
10:24 3,098.92 3,098.92 3,098.42 3,098.42 2.2K
10:25 3,098.42 3,099.01 3,098.42 3,099.01 6.6K
10:26 3,098.68 3,098.68 3,096.30 3,096.30 24.7K
10:27 3,096.30 3,096.30 3,095.46 3,095.46 4.1K
10:28 3,094.90 3,095.86 3,094.90 3,095.74 7.1K
10:29 3,095.87 3,095.87 3,095.06 3,095.06 7.6K
10:30 3,094.72 3,094.72 3,093.82 3,094.02 30.1K
10:31 3,094.30 3,096.04 3,094.30 3,094.66 16.9K
10:32 3,094.94 3,094.94 3,094.46 3,094.46 7.9K
10:33 3,094.32 3,095.30 3,094.32 3,095.30 2.9K
10:34 3,095.64 3,095.64 3,095.08 3,095.22 21.2K
10:35 3,095.39 3,095.39 3,094.49 3,094.66 5.0K
10:36 3,094.32 3,094.32 3,093.87 3,094.01 14.3K
10:37 3,094.01 3,094.01 3,093.19 3,093.19 3.8K
10:38 3,093.19 3,093.41 3,092.60 3,092.60 7.7K
10:39 3,092.03 3,092.03 3,090.68 3,090.68 27.1K
10:40 3,090.68 3,090.70 3,089.69 3,089.69 28.8K
10:41 3,088.60 3,089.00 3,088.60 3,088.63 36.1K
10:42 3,088.15 3,088.78 3,087.81 3,088.78 35.1K
10:43 3,088.16 3,089.82 3,088.16 3,089.82 14.5K
10:44 3,089.40 3,090.73 3,089.40 3,090.73 19.0K
10:45 3,091.01 3,091.35 3,090.73 3,091.35 6.8K
10:46 3,091.29 3,091.29 3,090.75 3,090.75 13.2K
10:47 3,090.75 3,090.75 3,089.60 3,089.60 7.6K
10:48 3,089.34 3,089.34 3,088.13 3,088.13 7.6K
10:49 3,087.93 3,089.00 3,087.93 3,088.72 5.5K
10:50 3,089.00 3,089.00 3,088.59 3,088.59 15.8K
10:51 3,088.59 3,089.91 3,088.59 3,089.91 3.9K
10:52 3,089.74 3,089.79 3,089.23 3,089.79 12.9K
10:53 3,089.29 3,090.83 3,089.29 3,090.55 17.3K
10:54 3,090.89 3,090.89 3,090.05 3,090.25 8.9K
10:55 3,089.90 3,090.52 3,089.90 3,089.90 3.1K
10:56 3,089.90 3,089.90 3,089.42 3,089.87 13.0K
10:57 3,090.60 3,091.11 3,090.60 3,090.60 19.2K
10:58 3,091.08 3,091.08 3,090.41 3,090.41 8.0K
10:59 3,090.41 3,090.41 3,089.95 3,090.29 5.1K
11:00 3,090.01 3,090.64 3,090.01 3,090.64 4.3K
11:01 3,090.92 3,091.33 3,090.92 3,091.33 9.8K
11:02 3,091.61 3,092.92 3,091.61 3,092.85 8.9K
11:03 3,093.18 3,093.33 3,092.67 3,093.16 9.6K
11:04 3,092.88 3,093.70 3,092.88 3,093.70 11.0K
11:05 3,094.60 3,094.60 3,093.72 3,093.89 18.3K
11:06 3,094.00 3,094.00 3,092.59 3,092.76 11.1K
11:07 3,093.24 3,093.67 3,093.24 3,093.45 2.9K
11:08 3,093.49 3,093.49 3,093.15 3,093.15 6.0K
11:09 3,093.13 3,093.19 3,093.13 3,093.19 5.6K
11:10 3,093.47 3,093.47 3,092.94 3,092.94 3.6K
11:11 3,092.65 3,092.65 3,092.65 3,092.65 9.3K
11:12 3,092.59 3,092.59 3,091.02 3,091.02 10.8K
11:13 3,090.46 3,091.62 3,090.46 3,090.86 18.1K
11:14 3,090.86 3,090.86 3,088.82 3,088.82 17.0K
11:15 3,089.25 3,089.90 3,089.25 3,089.90 7.1K
11:16 3,089.90 3,090.92 3,089.90 3,090.92 10.2K
11:17 3,090.92 3,091.34 3,090.78 3,090.78 3.9K
11:18 3,091.34 3,091.68 3,091.34 3,091.68 4.9K
11:19 3,091.68 3,091.68 3,091.34 3,091.34 0.4K
11:20 3,091.62 3,094.14 3,091.62 3,094.14 43.0K
11:21 3,094.14 3,094.14 3,092.64 3,092.64 6.6K
11:22 3,092.64 3,093.33 3,092.64 3,093.26 4.6K
11:23 3,093.11 3,093.11 3,092.44 3,092.61 11.1K
11:24 3,092.44 3,092.44 3,092.28 3,092.28 7.5K
11:25 3,093.10 3,093.10 3,092.48 3,092.62 11.7K
11:26 3,092.48 3,092.76 3,092.48 3,092.59 5.3K
11:27 3,092.59 3,092.78 3,092.50 3,092.50 1.4K
11:28 3,092.50 3,092.50 3,092.33 3,092.33 3.1K
11:29 3,092.61 3,092.78 3,092.33 3,092.50 4.2K
11:30 3,092.73 3,092.73 3,092.10 3,092.11 12.7K
11:31 3,092.33 3,092.39 3,092.16 3,092.33 4.1K
11:32 3,092.33 3,092.33 3,090.91 3,090.91 12.7K
11:33 3,090.91 3,090.91 3,090.74 3,090.74 2.6K
11:34 3,091.08 3,091.08 3,090.57 3,090.57 5.8K
11:35 3,091.27 3,091.27 3,090.54 3,090.54 5.8K
11:36 3,090.54 3,090.65 3,090.32 3,090.32 4.6K
11:37 3,090.32 3,090.42 3,090.18 3,090.42 2.5K
11:38 3,090.42 3,090.85 3,090.42 3,090.85 6.5K
11:39 3,090.85 3,091.04 3,090.78 3,091.04 4.5K
11:40 3,091.67 3,092.80 3,091.67 3,092.73 8.6K
11:41 3,092.73 3,093.52 3,092.73 3,093.40 2.9K
11:42 3,093.40 3,093.40 3,092.95 3,092.95 2.3K
11:43 3,092.95 3,092.95 3,092.05 3,092.05 3.7K
11:44 3,092.21 3,092.21 3,091.88 3,092.18 3.3K
11:45 3,092.50 3,092.85 3,092.50 3,092.78 4.1K
11:46 3,092.78 3,092.78 3,092.32 3,092.32 11.1K
11:47 3,092.97 3,092.97 3,092.97 3,092.97 6.1K
11:48 3,092.80 3,092.91 3,092.80 3,092.91 3.6K
11:49 3,092.63 3,093.11 3,092.63 3,093.11 1.6K
11:50 3,093.11 3,093.11 3,093.06 3,093.06 3.5K
11:51 3,092.45 3,092.45 3,091.44 3,091.44 14.2K
11:52 3,091.72 3,092.28 3,091.44 3,092.28 4.2K
11:53 3,092.28 3,093.66 3,092.00 3,093.66 8.6K
11:54 3,094.57 3,094.92 3,094.57 3,094.58 6.3K
11:55 3,093.28 3,093.28 3,091.94 3,091.94 15.8K
11:56 3,092.39 3,093.15 3,092.39 3,093.15 3.6K
11:57 3,092.81 3,093.15 3,092.81 3,093.15 5.4K
11:58 3,093.15 3,093.15 3,092.69 3,092.69 6.8K
11:59 3,092.69 3,093.19 3,092.62 3,093.19 25.8K
12:00 3,093.19 3,093.19 3,092.75 3,092.75 4.5K
12:01 3,092.76 3,092.93 3,092.76 3,092.93 0.6K
12:02 3,092.57 3,092.57 3,092.50 3,092.57 3.1K
12:03 3,092.57 3,092.57 3,092.34 3,092.50 52.0K
12:04 3,092.50 3,095.51 3,092.50 3,095.08 54.4K
12:05 3,095.37 3,095.71 3,094.58 3,094.58 16.0K
12:06 3,094.75 3,094.75 3,094.68 3,094.72 6.4K
12:07 3,094.72 3,094.72 3,094.44 3,094.44 2.9K
12:08 3,094.58 3,094.58 3,094.58 3,094.58 0.7K
12:09 3,094.64 3,094.64 3,094.19 3,094.19 2.1K
12:10 3,094.67 3,094.84 3,094.67 3,094.67 3.4K
12:11 3,095.32 3,095.32 3,095.16 3,095.28 5.4K
12:12 3,094.94 3,095.28 3,094.94 3,095.28 5.4K
12:13 3,095.28 3,095.28 3,095.27 3,095.27 0.8K
12:14 3,095.05 3,095.05 3,093.80 3,093.80 13.8K
12:15 3,093.80 3,093.80 3,093.40 3,093.68 4.2K
12:16 3,093.40 3,093.61 3,093.33 3,093.61 1.1K
12:17 3,093.37 3,093.37 3,092.96 3,092.96 3.5K
12:18 3,092.96 3,092.96 3,092.79 3,092.79 1.1K
12:19 3,092.79 3,092.93 3,092.79 3,092.93 1.7K
12:20 3,093.22 3,093.22 3,092.60 3,092.60 4.3K
12:21 3,092.51 3,092.97 3,092.51 3,092.97 1.5K
12:22 3,093.25 3,093.25 3,092.56 3,092.56 10.1K
12:23 3,092.49 3,092.49 3,090.51 3,090.51 94.6K
12:24 3,090.51 3,091.46 3,090.51 3,091.46 10.5K
12:25 3,091.67 3,092.13 3,091.67 3,091.93 19.1K
12:26 3,091.93 3,091.99 3,091.93 3,091.99 2.9K
12:27 3,092.27 3,092.27 3,090.96 3,090.96 14.3K
12:28 3,090.96 3,090.96 3,090.93 3,090.93 8.7K
12:29 3,091.10 3,091.24 3,091.10 3,091.24 5.9K
12:30 3,091.38 3,091.69 3,091.36 3,091.36 3.4K
12:31 3,091.36 3,092.26 3,091.21 3,092.26 4.8K
12:32 3,092.68 3,093.64 3,092.68 3,093.64 9.4K
12:33 3,093.36 3,093.36 3,092.68 3,093.20 2.5K
12:34 3,093.17 3,093.33 3,093.17 3,093.33 2.2K
12:35 3,093.33 3,093.47 3,093.33 3,093.47 3.4K
12:36 3,093.95 3,094.85 3,093.95 3,094.85 5.7K
12:37 3,094.85 3,095.56 3,094.85 3,095.56 1.9K
12:38 3,095.29 3,095.49 3,095.15 3,095.49 7.0K
12:39 3,095.14 3,095.68 3,095.14 3,095.68 5.3K
12:40 3,095.46 3,095.91 3,095.46 3,095.91 5.4K
12:41 3,096.13 3,097.23 3,096.13 3,097.23 4.4K
12:42 3,096.67 3,097.17 3,096.67 3,097.17 1.0K
12:43 3,096.83 3,097.29 3,096.83 3,097.09 13.6K
12:44 3,097.09 3,097.23 3,097.09 3,097.23 1.5K
12:45 3,097.23 3,097.82 3,097.23 3,097.82 8.7K
12:46 3,097.54 3,097.54 3,097.37 3,097.37 1.1K
12:47 3,097.16 3,097.44 3,096.38 3,096.38 13.2K
12:48 3,096.38 3,096.53 3,096.36 3,096.36 3.4K
12:49 3,096.27 3,096.33 3,096.27 3,096.33 7.0K
12:50 3,096.33 3,096.54 3,096.19 3,096.19 19.2K
12:51 3,096.22 3,096.42 3,096.19 3,096.21 17.4K
12:52 3,097.09 3,097.56 3,097.09 3,097.56 5.9K
12:53 3,097.59 3,097.60 3,097.45 3,097.45 4.5K
12:54 3,097.70 3,098.28 3,097.70 3,098.28 6.9K
12:55 3,098.30 3,098.92 3,098.25 3,098.25 6.1K
12:56 3,097.18 3,097.46 3,096.58 3,096.72 20.8K
12:57 3,096.55 3,096.94 3,096.55 3,096.94 2.9K
12:58 3,096.94 3,096.94 3,096.23 3,096.23 1.5K
12:59 3,096.86 3,096.86 3,096.29 3,096.29 5.7K
13:00 3,095.22 3,095.39 3,095.22 3,095.36 15.5K
13:01 3,096.07 3,096.18 3,096.07 3,096.18 1.9K
13:02 3,096.69 3,096.69 3,096.01 3,096.01 3.6K
13:03 3,096.09 3,096.62 3,096.09 3,096.62 4.4K
13:04 3,096.57 3,096.57 3,096.03 3,096.10 6.1K
13:05 3,096.27 3,097.04 3,096.02 3,097.04 11.5K
13:06 3,097.26 3,097.83 3,097.26 3,097.83 2.0K
13:07 3,097.57 3,097.74 3,097.26 3,097.26 6.7K
13:08 3,097.82 3,097.93 3,097.76 3,097.76 5.4K
13:09 3,097.93 3,098.10 3,097.93 3,098.03 6.0K
13:10 3,098.52 3,099.01 3,098.52 3,099.01 8.1K
13:11 3,098.84 3,099.18 3,098.84 3,099.04 2.6K
13:12 3,099.04 3,099.04 3,098.48 3,098.64 3.8K
13:13 3,098.64 3,098.86 3,098.52 3,098.86 1.4K
13:14 3,099.14 3,099.86 3,099.02 3,099.79 7.3K
13:15 3,099.43 3,099.43 3,098.97 3,098.98 4.1K
13:16 3,099.85 3,100.02 3,099.40 3,099.40 18.1K
13:17 3,099.85 3,100.13 3,099.85 3,100.02 12.5K
13:18 3,099.91 3,099.91 3,098.19 3,098.19 22.5K
13:19 3,098.19 3,099.18 3,098.19 3,099.18 3.8K
13:20 3,099.18 3,099.39 3,099.18 3,099.39 1.0K
13:21 3,100.73 3,101.54 3,100.73 3,101.54 9.1K
13:22 3,101.08 3,101.55 3,101.08 3,101.38 3.2K
13:23 3,101.17 3,102.20 3,101.17 3,102.10 19.9K
13:24 3,102.10 3,102.10 3,101.35 3,101.35 3.0K
13:25 3,101.35 3,101.52 3,101.35 3,101.52 3.8K
13:26 3,101.49 3,101.70 3,101.49 3,101.70 8.2K
13:27 3,101.87 3,101.87 3,101.59 3,101.60 13.6K
13:28 3,102.28 3,103.74 3,102.28 3,103.57 21.4K
13:29 3,103.75 3,104.11 3,103.14 3,103.14 23.4K
13:30 3,103.70 3,103.70 3,102.66 3,103.28 4.7K
13:31 3,102.77 3,104.29 3,102.77 3,104.29 39.2K
13:32 3,104.52 3,104.80 3,104.52 3,104.80 2.0K
13:33 3,103.69 3,104.22 3,103.66 3,103.66 19.4K
13:34 3,103.49 3,104.17 3,103.42 3,104.17 8.3K
13:35 3,104.12 3,104.88 3,104.12 3,104.88 20.2K
13:36 3,105.30 3,105.47 3,105.24 3,105.47 8.8K
13:37 3,104.97 3,105.11 3,104.66 3,104.66 2.4K
13:38 3,104.66 3,104.94 3,104.52 3,104.94 9.2K
13:39 3,105.12 3,105.12 3,104.78 3,104.80 4.0K
13:40 3,104.75 3,105.29 3,104.75 3,105.29 8.5K
13:41 3,105.29 3,105.29 3,104.83 3,104.83 3.9K
13:42 3,104.83 3,104.97 3,104.55 3,104.97 3.7K
13:43 3,105.14 3,105.66 3,105.14 3,105.49 11.9K
13:44 3,104.92 3,105.32 3,104.92 3,105.26 15.6K
13:45 3,105.08 3,105.60 3,105.08 3,105.60 4.1K
13:46 3,105.32 3,105.32 3,105.18 3,105.18 17.4K
13:47 3,105.25 3,105.83 3,105.25 3,105.69 2.7K
13:48 3,105.24 3,105.38 3,104.95 3,104.95 11.8K
13:49 3,104.90 3,104.90 3,104.56 3,104.56 5.6K
13:50 3,104.56 3,105.04 3,104.56 3,104.76 35.5K
13:51 3,105.04 3,105.24 3,105.02 3,105.24 12.7K
13:52 3,105.24 3,105.41 3,105.24 3,105.41 0.3K
13:53 3,105.41 3,105.41 3,105.04 3,105.04 2.3K
13:54 3,105.50 3,105.50 3,104.98 3,105.04 5.3K
13:55 3,104.98 3,104.98 3,104.74 3,104.98 9.6K
13:56 3,105.04 3,105.32 3,105.04 3,105.30 3.5K
13:57 3,105.23 3,105.23 3,104.55 3,104.67 4.5K
13:58 3,104.61 3,105.13 3,104.61 3,105.13 6.4K
13:59 3,105.13 3,105.13 3,105.10 3,105.10 2.4K
14:00 3,104.82 3,105.28 3,104.82 3,104.99 25.2K
14:01 3,103.78 3,103.78 3,102.99 3,102.99 18.2K
14:02 3,102.99 3,103.27 3,102.99 3,103.27 1.1K
14:03 3,103.27 3,103.27 3,102.93 3,103.22 3.6K
14:04 3,103.22 3,104.85 3,103.22 3,104.85 11.3K
14:05 3,104.99 3,107.00 3,104.99 3,107.00 20.3K
14:06 3,107.16 3,107.17 3,106.88 3,107.00 8.9K
14:07 3,107.17 3,107.17 3,106.85 3,106.85 2.4K
14:08 3,107.31 3,107.31 3,107.18 3,107.18 5.7K
14:09 3,107.25 3,107.60 3,107.25 3,107.60 5.4K
14:10 3,107.60 3,107.60 3,107.34 3,107.48 3.4K
14:11 3,107.20 3,107.68 3,107.20 3,107.68 10.8K
14:12 3,107.75 3,108.09 3,107.75 3,108.09 1.6K
14:13 3,108.09 3,108.09 3,107.58 3,107.79 4.7K
14:14 3,107.96 3,108.30 3,107.96 3,108.13 5.1K
14:15 3,108.87 3,109.42 3,108.87 3,109.42 48.7K
14:16 3,109.60 3,109.88 3,109.60 3,109.74 7.0K
14:17 3,109.63 3,109.77 3,109.06 3,109.06 8.4K
14:18 3,108.92 3,109.02 3,108.86 3,109.02 17.8K
14:19 3,109.93 3,110.09 3,109.93 3,110.09 21.8K
14:20 3,110.83 3,112.14 3,110.83 3,111.78 16.9K
14:21 3,112.35 3,112.35 3,112.06 3,112.10 1.0K
14:22 3,112.10 3,112.10 3,112.05 3,112.05 3.1K
14:23 3,112.00 3,112.40 3,112.00 3,112.12 7.5K
14:24 3,112.12 3,112.15 3,112.09 3,112.15 9.4K
14:25 3,112.15 3,112.52 3,112.15 3,112.52 5.2K
14:26 3,112.29 3,112.39 3,112.29 3,112.39 5.1K
14:27 3,112.39 3,112.39 3,111.83 3,111.83 3.8K
14:28 3,111.83 3,112.51 3,111.83 3,112.23 10.4K
14:29 3,112.32 3,112.60 3,112.15 3,112.60 12.2K
14:30 3,112.54 3,112.54 3,111.98 3,112.15 39.2K
14:31 3,112.15 3,112.41 3,112.15 3,112.41 10.1K
14:32 3,112.36 3,112.36 3,112.15 3,112.15 4.5K
14:33 3,112.31 3,112.31 3,112.28 3,112.28 5.7K
14:34 3,112.67 3,112.67 3,111.82 3,111.82 13.7K
14:35 3,112.10 3,112.10 3,111.82 3,111.91 14.7K
14:36 3,112.39 3,112.39 3,111.21 3,111.49 18.5K
14:37 3,110.87 3,110.87 3,110.80 3,110.80 5.3K
14:38 3,110.80 3,110.80 3,110.58 3,110.58 6.9K
14:39 3,110.36 3,110.73 3,110.36 3,110.73 11.2K
14:40 3,111.34 3,111.34 3,111.01 3,111.01 7.1K
14:41 3,110.84 3,111.26 3,110.84 3,111.26 4.0K
14:42 3,111.26 3,112.18 3,111.26 3,112.07 11.0K
14:43 3,111.73 3,112.00 3,111.71 3,112.00 3.9K
14:44 3,111.49 3,111.91 3,111.49 3,111.91 3.7K
14:45 3,111.91 3,112.24 3,111.91 3,112.24 1.2K
14:46 3,112.24 3,112.55 3,112.24 3,112.55 3.1K
14:47 3,112.52 3,112.52 3,112.38 3,112.38 1.8K
14:48 3,111.79 3,112.64 3,111.79 3,112.64 14.6K
14:49 3,112.64 3,112.80 3,112.18 3,112.18 10.2K
14:50 3,112.46 3,112.55 3,111.77 3,111.77 12.8K
14:51 3,111.88 3,112.42 3,111.88 3,112.42 19.8K
14:52 3,112.36 3,112.36 3,112.33 3,112.33 1.3K
14:53 3,112.62 3,113.04 3,112.59 3,112.59 3.4K
14:54 3,112.84 3,113.07 3,112.79 3,112.79 2.8K
14:55 3,112.62 3,112.82 3,112.34 3,112.34 4.8K
14:56 3,112.48 3,112.48 3,111.99 3,111.99 8.6K
14:57 3,112.39 3,112.39 3,111.81 3,111.81 4.7K
14:58 3,112.37 3,112.60 3,111.98 3,111.98 3.0K
14:59 3,112.17 3,112.54 3,112.17 3,112.54 8.4K
15:00 3,112.58 3,112.65 3,112.23 3,112.23 18.9K
15:01 3,112.38 3,112.43 3,112.38 3,112.43 1.7K
15:02 3,112.66 3,113.22 3,112.66 3,113.22 40.3K
15:03 3,113.22 3,114.27 3,113.22 3,114.27 16.5K
15:04 3,114.44 3,115.12 3,114.38 3,115.12 10.0K
15:05 3,114.98 3,115.03 3,113.33 3,113.33 21.9K
15:06 3,112.71 3,112.71 3,112.43 3,112.43 11.8K
15:07 3,113.00 3,113.35 3,113.00 3,113.35 12.4K
15:08 3,113.35 3,113.35 3,111.19 3,111.19 15.2K
15:09 3,111.19 3,111.19 3,110.39 3,110.39 1.3K
15:10 3,110.62 3,110.62 3,109.21 3,109.21 12.2K
15:11 3,109.21 3,109.21 3,108.66 3,108.66 2.5K
15:12 3,108.66 3,108.66 3,108.55 3,108.55 1.4K
15:13 3,108.64 3,109.00 3,108.49 3,109.00 8.1K
15:14 3,109.06 3,109.11 3,109.00 3,109.06 5.6K
15:15 3,109.06 3,109.06 3,108.83 3,108.83 3.9K
15:16 3,108.83 3,109.20 3,108.83 3,109.20 4.5K
15:17 3,108.89 3,109.49 3,108.89 3,109.21 7.5K
15:18 3,109.15 3,109.32 3,108.98 3,109.32 5.9K
15:19 3,109.48 3,109.65 3,109.48 3,109.56 3.8K
15:20 3,110.04 3,110.04 3,109.75 3,109.75 10.0K
15:21 3,109.99 3,109.99 3,109.37 3,109.37 3.6K
15:22 3,109.77 3,110.07 3,108.95 3,110.07 43.4K
15:23 3,110.24 3,110.41 3,109.79 3,109.79 7.9K
15:24 3,109.64 3,109.64 3,108.67 3,108.67 24.5K
15:25 3,107.38 3,107.38 3,105.36 3,105.39 36.8K
15:26 3,105.06 3,105.12 3,104.84 3,105.12 23.3K
15:27 3,105.37 3,105.81 3,105.01 3,105.81 49.0K
15:28 3,106.81 3,106.89 3,106.30 3,106.30 16.9K
15:29 3,106.30 3,106.30 3,106.23 3,106.30 10.1K
15:30 3,106.02 3,106.02 3,105.57 3,105.91 13.3K
15:31 3,106.84 3,106.98 3,106.70 3,106.70 19.9K
15:32 3,106.91 3,106.91 3,104.00 3,104.00 32.0K
15:33 3,104.46 3,104.46 3,103.76 3,103.90 45.4K
15:34 3,104.00 3,104.00 3,101.80 3,101.80 50.2K
15:35 3,101.12 3,101.12 3,099.06 3,099.06 41.3K
15:36 3,098.95 3,099.60 3,098.95 3,099.60 17.3K
15:37 3,098.69 3,098.75 3,098.33 3,098.33 46.8K
15:38 3,098.33 3,099.06 3,098.21 3,098.31 18.4K
15:39 3,098.87 3,098.87 3,097.87 3,098.15 29.0K
15:40 3,097.05 3,099.41 3,096.91 3,098.23 85.3K
15:41 3,098.06 3,098.06 3,097.22 3,097.33 12.9K
15:42 3,096.82 3,096.99 3,095.38 3,095.38 51.2K
15:43 3,095.72 3,096.20 3,095.72 3,095.92 21.4K
15:44 3,096.42 3,096.49 3,096.06 3,096.06 37.6K
15:45 3,096.29 3,096.29 3,095.81 3,095.98 19.2K
15:46 3,095.73 3,095.73 3,095.05 3,095.22 17.8K
15:47 3,094.99 3,096.35 3,094.99 3,096.35 40.3K
15:48 3,095.87 3,095.87 3,095.82 3,095.82 18.0K
15:49 3,096.30 3,096.62 3,096.28 3,096.62 31.1K
15:50 3,097.77 3,105.09 3,097.77 3,105.09 231.6K
15:51 3,105.09 3,105.09 3,102.40 3,102.40 108.9K
15:52 3,102.62 3,104.90 3,102.21 3,104.90 87.3K
15:53 3,105.41 3,105.46 3,105.24 3,105.46 132.6K
15:54 3,106.04 3,106.04 3,105.33 3,105.33 115.6K
15:55 3,105.28 3,105.28 3,103.02 3,103.02 295.6K
15:56 3,100.32 3,100.32 3,098.96 3,098.96 197.9K
15:57 3,099.61 3,099.61 3,099.10 3,099.44 113.5K
15:58 3,100.38 3,101.16 3,100.29 3,101.13 136.9K
15:59 3,101.50 3,101.62 3,101.47 3,101.62 182.3K
16:00 3,100.30 3,100.30 3,100.30 3,100.30 7,752.4K
16:01 3,100.30 3,100.30 3,100.30 3,100.30 110.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし