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 3,133.92 3,136.31 3,132.32 3,136.31 108.6K
09:31 3,139.19 3,139.19 3,133.22 3,133.22 48.2K
09:32 3,131.35 3,131.35 3,129.55 3,130.74 59.0K
09:33 3,131.28 3,133.58 3,129.89 3,133.58 46.5K
09:34 3,129.46 3,129.46 3,127.33 3,128.03 30.7K
09:35 3,131.80 3,132.51 3,131.80 3,131.81 22.8K
09:36 3,132.04 3,132.72 3,132.04 3,132.57 7.9K
09:37 3,132.23 3,135.06 3,132.23 3,135.06 27.0K
09:38 3,134.73 3,135.62 3,133.67 3,135.62 31.2K
09:39 3,135.48 3,136.65 3,135.48 3,136.65 7.4K
09:40 3,136.31 3,140.07 3,136.31 3,140.07 40.6K
09:41 3,141.38 3,142.99 3,141.38 3,142.54 13.1K
09:42 3,143.28 3,143.42 3,142.65 3,142.80 38.3K
09:43 3,143.24 3,143.24 3,139.20 3,139.20 52.6K
09:44 3,138.64 3,139.31 3,138.64 3,139.31 8.6K
09:45 3,138.11 3,138.11 3,137.00 3,137.14 17.3K
09:46 3,137.71 3,137.71 3,136.49 3,137.15 29.4K
09:47 3,139.44 3,139.44 3,137.70 3,137.70 29.0K
09:48 3,136.77 3,136.77 3,134.96 3,134.96 7.6K
09:49 3,133.37 3,133.72 3,133.37 3,133.45 26.9K
09:50 3,135.98 3,135.98 3,134.49 3,135.19 22.5K
09:51 3,135.34 3,135.34 3,134.34 3,134.34 9.7K
09:52 3,134.37 3,136.03 3,133.96 3,136.03 19.8K
09:53 3,135.89 3,135.89 3,135.38 3,135.52 7.4K
09:54 3,135.58 3,135.79 3,135.15 3,135.15 22.0K
09:55 3,135.30 3,135.30 3,134.98 3,134.98 15.9K
09:56 3,135.27 3,137.49 3,135.27 3,136.24 24.0K
09:57 3,135.54 3,135.54 3,132.96 3,133.39 64.7K
09:58 3,133.39 3,133.39 3,132.60 3,132.60 5.9K
09:59 3,131.36 3,132.01 3,131.30 3,132.01 29.3K
10:00 3,131.43 3,131.43 3,129.82 3,129.82 31.2K
10:01 3,130.10 3,130.10 3,128.65 3,129.00 8.6K
10:02 3,129.76 3,129.82 3,129.47 3,129.82 22.1K
10:03 3,130.67 3,131.43 3,130.67 3,131.15 8.9K
10:04 3,130.87 3,132.32 3,130.87 3,132.32 58.3K
10:05 3,132.14 3,132.88 3,130.04 3,130.04 32.2K
10:06 3,129.87 3,132.23 3,129.87 3,132.23 13.8K
10:07 3,133.13 3,133.13 3,132.11 3,132.11 72.9K
10:08 3,130.80 3,131.57 3,130.80 3,131.57 11.2K
10:09 3,131.29 3,133.86 3,131.29 3,133.86 13.8K
10:10 3,133.13 3,135.37 3,133.13 3,135.37 11.1K
10:11 3,135.37 3,137.52 3,135.37 3,137.46 13.7K
10:12 3,137.46 3,137.93 3,137.23 3,137.93 11.8K
10:13 3,138.27 3,139.49 3,138.16 3,139.49 29.8K
10:14 3,140.12 3,140.68 3,140.12 3,140.26 19.1K
10:15 3,140.26 3,140.51 3,139.99 3,140.51 11.8K
10:16 3,140.02 3,140.71 3,138.52 3,138.52 13.4K
10:17 3,138.52 3,138.69 3,138.35 3,138.35 3.0K
10:18 3,138.61 3,139.38 3,138.41 3,139.38 6.6K
10:19 3,139.38 3,140.56 3,139.38 3,140.56 26.1K
10:20 3,140.96 3,140.96 3,139.24 3,139.24 33.6K
10:21 3,139.49 3,140.40 3,139.49 3,140.40 9.8K
10:22 3,139.84 3,140.28 3,139.56 3,140.28 27.1K
10:23 3,140.28 3,140.28 3,138.54 3,138.54 13.1K
10:24 3,139.31 3,140.75 3,139.31 3,140.75 13.8K
10:25 3,140.89 3,141.09 3,140.89 3,140.89 2.6K
10:26 3,140.74 3,141.51 3,140.74 3,141.51 3.8K
10:27 3,141.73 3,142.43 3,141.73 3,142.43 17.6K
10:28 3,142.09 3,142.09 3,141.39 3,141.42 10.6K
10:29 3,141.14 3,141.14 3,140.51 3,140.51 7.4K
10:30 3,141.11 3,141.11 3,140.80 3,140.97 4.7K
10:31 3,140.54 3,141.17 3,140.27 3,140.27 5.7K
10:32 3,140.24 3,141.82 3,140.24 3,141.82 11.9K
10:33 3,141.59 3,141.59 3,140.76 3,140.76 7.7K
10:34 3,139.72 3,140.76 3,139.72 3,140.06 12.5K
10:35 3,140.54 3,143.40 3,140.54 3,143.40 14.1K
10:36 3,143.23 3,143.83 3,142.81 3,143.83 7.2K
10:37 3,144.57 3,144.57 3,144.51 3,144.57 19.2K
10:38 3,144.57 3,144.57 3,144.28 3,144.28 9.4K
10:39 3,144.34 3,144.62 3,142.32 3,142.32 29.8K
10:40 3,141.33 3,141.54 3,141.22 3,141.54 6.1K
10:41 3,141.54 3,142.28 3,141.54 3,142.28 13.3K
10:42 3,142.01 3,143.12 3,142.01 3,142.67 11.4K
10:43 3,142.98 3,143.78 3,142.98 3,143.61 14.8K
10:44 3,143.64 3,144.41 3,143.64 3,144.41 14.0K
10:45 3,143.50 3,143.84 3,143.50 3,143.56 18.5K
10:46 3,143.42 3,143.54 3,142.94 3,143.54 5.5K
10:47 3,143.22 3,143.51 3,143.22 3,143.48 9.2K
10:48 3,143.76 3,143.84 3,143.42 3,143.84 6.5K
10:49 3,144.38 3,146.58 3,144.38 3,146.58 52.7K
10:50 3,146.58 3,146.65 3,146.37 3,146.53 13.7K
10:51 3,146.19 3,146.36 3,145.91 3,146.05 5.5K
10:52 3,145.49 3,145.97 3,145.49 3,145.97 14.6K
10:53 3,146.13 3,146.13 3,145.95 3,146.01 20.0K
10:54 3,145.88 3,145.88 3,145.74 3,145.81 6.6K
10:55 3,146.48 3,146.83 3,146.13 3,146.31 15.4K
10:56 3,146.16 3,147.24 3,146.16 3,147.24 13.3K
10:57 3,147.52 3,147.76 3,147.52 3,147.70 5.8K
10:58 3,148.32 3,148.46 3,148.32 3,148.46 18.6K
10:59 3,148.79 3,150.91 3,148.79 3,150.29 36.0K
11:00 3,150.29 3,150.29 3,149.20 3,149.20 11.4K
11:01 3,149.65 3,150.32 3,149.65 3,149.77 10.9K
11:02 3,149.45 3,151.40 3,149.45 3,151.40 21.7K
11:03 3,151.75 3,151.75 3,149.58 3,149.58 14.0K
11:04 3,149.20 3,149.94 3,149.20 3,149.94 20.4K
11:05 3,150.08 3,151.15 3,149.91 3,151.15 10.5K
11:06 3,151.67 3,151.67 3,151.19 3,151.33 13.9K
11:07 3,151.47 3,151.92 3,151.19 3,151.19 10.8K
11:08 3,150.74 3,150.74 3,150.48 3,150.51 5.7K
11:09 3,150.93 3,151.56 3,150.93 3,151.42 8.3K
11:10 3,151.42 3,151.42 3,150.57 3,150.57 4.0K
11:11 3,149.56 3,149.56 3,146.88 3,147.57 32.0K
11:12 3,147.44 3,147.89 3,147.30 3,147.30 6.4K
11:13 3,147.44 3,147.89 3,147.33 3,147.75 7.5K
11:14 3,147.58 3,148.11 3,147.55 3,148.11 18.5K
11:15 3,148.11 3,148.38 3,148.05 3,148.10 8.4K
11:16 3,148.38 3,148.87 3,148.38 3,148.87 24.7K
11:17 3,149.01 3,150.00 3,148.67 3,148.67 27.0K
11:18 3,148.92 3,149.15 3,148.71 3,148.71 7.3K
11:19 3,148.71 3,149.69 3,148.08 3,148.08 15.2K
11:20 3,148.05 3,148.40 3,148.05 3,148.40 10.8K
11:21 3,148.31 3,149.18 3,148.31 3,149.18 13.6K
11:22 3,149.18 3,149.40 3,149.05 3,149.40 8.1K
11:23 3,148.94 3,148.94 3,147.35 3,147.70 30.1K
11:24 3,147.30 3,147.30 3,146.59 3,146.59 1,820.3K
11:25 3,146.52 3,148.24 3,146.52 3,147.86 21.7K
11:26 3,148.50 3,148.50 3,147.79 3,148.22 12.6K
11:27 3,148.87 3,148.87 3,148.11 3,148.45 3.1K
11:28 3,148.67 3,148.67 3,148.20 3,148.20 16.6K
11:29 3,148.37 3,148.37 3,148.34 3,148.34 2.9K
11:30 3,148.14 3,148.49 3,148.14 3,148.32 13.6K
11:31 3,148.38 3,148.52 3,148.38 3,148.52 26.5K
11:32 3,148.52 3,149.22 3,148.52 3,149.05 5.4K
11:33 3,148.88 3,148.88 3,148.23 3,148.34 14.9K
11:34 3,148.34 3,148.34 3,146.08 3,146.08 37.1K
11:35 3,145.96 3,145.96 3,145.51 3,145.65 17.9K
11:36 3,144.46 3,144.86 3,144.41 3,144.86 27.7K
11:37 3,144.64 3,145.12 3,144.64 3,145.12 21.5K
11:38 3,145.62 3,146.71 3,145.60 3,146.71 8.4K
11:39 3,146.58 3,147.28 3,146.58 3,146.72 7.9K
11:40 3,146.37 3,146.74 3,145.98 3,145.98 8.3K
11:41 3,145.66 3,145.66 3,145.04 3,145.18 14.2K
11:42 3,144.84 3,144.96 3,144.62 3,144.62 15.6K
11:43 3,144.48 3,144.48 3,144.20 3,144.20 16.5K
11:44 3,143.43 3,143.43 3,142.67 3,142.67 13.3K
11:45 3,142.49 3,142.91 3,142.29 3,142.91 18.8K
11:46 3,142.63 3,143.85 3,142.63 3,143.85 14.6K
11:47 3,144.13 3,145.81 3,144.13 3,145.81 17.4K
11:48 3,145.81 3,147.50 3,145.81 3,147.50 7.7K
11:49 3,147.92 3,147.92 3,144.69 3,144.69 81.0K
11:50 3,144.64 3,144.81 3,144.35 3,144.81 64.6K
11:51 3,144.81 3,146.10 3,144.81 3,146.10 6.6K
11:52 3,145.20 3,145.48 3,145.20 3,145.20 7.1K
11:53 3,145.11 3,145.11 3,144.83 3,144.83 5.3K
11:54 3,145.03 3,145.18 3,143.76 3,143.76 53.6K
11:55 3,143.69 3,144.55 3,143.69 3,144.55 9.0K
11:56 3,144.55 3,144.84 3,144.48 3,144.84 54.7K
11:57 3,144.72 3,145.42 3,144.66 3,144.66 5.1K
11:58 3,146.70 3,147.08 3,146.70 3,147.08 21.1K
11:59 3,147.36 3,147.92 3,147.15 3,147.15 12.5K
12:00 3,147.18 3,148.36 3,147.18 3,148.36 15.7K
12:01 3,148.50 3,149.24 3,148.46 3,149.10 8.1K
12:02 3,148.82 3,148.82 3,148.04 3,148.04 33.8K
12:03 3,148.04 3,148.34 3,147.36 3,147.36 2.9K
12:04 3,147.30 3,148.07 3,147.30 3,148.07 14.6K
12:05 3,148.04 3,148.38 3,148.04 3,148.38 12.6K
12:06 3,148.55 3,148.55 3,147.62 3,148.38 7.4K
12:07 3,148.52 3,150.34 3,148.52 3,150.34 13.2K
12:08 3,150.34 3,150.47 3,150.23 3,150.23 16.1K
12:09 3,150.23 3,150.84 3,150.22 3,150.84 6.9K
12:10 3,150.22 3,151.10 3,150.05 3,151.10 27.6K
12:11 3,151.39 3,152.02 3,151.39 3,152.02 8.4K
12:12 3,151.47 3,151.61 3,151.47 3,151.47 15.3K
12:13 3,151.47 3,151.75 3,151.47 3,151.61 37.0K
12:14 3,151.61 3,151.95 3,151.22 3,151.22 11.0K
12:15 3,151.39 3,152.25 3,151.39 3,152.25 9.9K
12:16 3,151.97 3,151.97 3,151.65 3,151.65 2.3K
12:17 3,150.74 3,150.74 3,149.97 3,149.97 28.8K
12:18 3,150.31 3,150.31 3,149.61 3,149.61 16.8K
12:19 3,149.86 3,149.86 3,149.44 3,149.44 10.3K
12:20 3,148.88 3,148.88 3,147.62 3,148.18 44.9K
12:21 3,147.56 3,147.56 3,146.65 3,146.93 10.1K
12:22 3,147.21 3,147.84 3,147.21 3,147.84 8.6K
12:23 3,148.12 3,148.29 3,147.53 3,147.53 12.1K
12:24 3,147.27 3,147.61 3,147.27 3,147.59 8.4K
12:25 3,147.19 3,147.19 3,146.56 3,146.56 4.1K
12:26 3,145.40 3,145.40 3,144.98 3,144.99 18.9K
12:27 3,145.16 3,146.15 3,145.16 3,146.15 10.5K
12:28 3,146.63 3,146.63 3,146.35 3,146.35 16.3K
12:29 3,146.23 3,146.85 3,146.23 3,146.54 13.3K
12:30 3,145.98 3,146.83 3,145.98 3,146.83 11.0K
12:31 3,146.83 3,147.19 3,146.83 3,147.19 1.0K
12:32 3,147.67 3,148.15 3,147.67 3,148.15 18.8K
12:33 3,148.22 3,148.28 3,148.13 3,148.28 5.3K
12:34 3,149.81 3,149.81 3,148.96 3,148.96 25.6K
12:35 3,150.22 3,151.64 3,150.22 3,151.64 49.0K
12:36 3,151.61 3,151.61 3,150.98 3,151.19 59.4K
12:37 3,150.67 3,150.84 3,150.66 3,150.66 8.9K
12:38 3,150.66 3,151.46 3,150.49 3,151.46 3.6K
12:39 3,151.46 3,151.61 3,151.33 3,151.61 9.1K
12:40 3,151.78 3,151.78 3,151.19 3,151.75 3.7K
12:41 3,151.58 3,151.58 3,150.53 3,150.53 7.1K
12:42 3,150.76 3,150.96 3,150.62 3,150.96 12.7K
12:43 3,150.62 3,152.22 3,150.62 3,151.94 23.7K
12:44 3,152.08 3,152.22 3,151.98 3,151.98 6.2K
12:45 3,151.84 3,152.74 3,151.84 3,152.18 10.9K
12:46 3,152.18 3,152.52 3,152.18 3,152.52 2.9K
12:47 3,152.52 3,152.71 3,152.18 3,152.18 6.1K
12:48 3,151.87 3,151.87 3,151.84 3,151.84 4.5K
12:49 3,151.87 3,152.57 3,151.87 3,152.57 15.7K
12:50 3,152.57 3,154.75 3,152.44 3,154.75 71.7K
12:51 3,154.92 3,156.27 3,154.92 3,156.27 16.0K
12:52 3,155.93 3,156.27 3,155.93 3,156.27 5.4K
12:53 3,156.27 3,156.27 3,155.99 3,155.99 4.2K
12:54 3,156.27 3,157.46 3,156.27 3,157.46 8.5K
12:55 3,157.52 3,157.52 3,157.31 3,157.38 24.9K
12:56 3,157.21 3,157.35 3,157.21 3,157.35 6.8K
12:57 3,157.35 3,157.52 3,157.30 3,157.30 4.0K
12:58 3,157.30 3,157.30 3,156.22 3,156.22 4.1K
12:59 3,156.22 3,156.22 3,153.62 3,153.62 33.9K
13:00 3,153.67 3,153.81 3,152.93 3,153.21 7.4K
13:01 3,153.21 3,153.21 3,152.19 3,152.19 10.4K
13:02 3,152.47 3,153.23 3,152.47 3,153.23 18.5K
13:03 3,152.72 3,153.04 3,152.72 3,153.04 3.7K
13:04 3,152.66 3,152.66 3,151.16 3,151.16 23.0K
13:05 3,151.22 3,151.22 3,150.77 3,150.77 10.1K
13:06 3,151.80 3,152.82 3,150.94 3,150.94 28.8K
13:07 3,150.94 3,151.17 3,150.68 3,151.17 10.3K
13:08 3,150.89 3,151.45 3,150.89 3,151.45 8.3K
13:09 3,151.45 3,151.45 3,150.94 3,150.94 7.4K
13:10 3,150.13 3,150.13 3,149.63 3,149.63 7.2K
13:11 3,149.70 3,149.93 3,149.70 3,149.93 13.9K
13:12 3,149.94 3,149.94 3,149.32 3,149.49 5.0K
13:13 3,149.98 3,150.03 3,149.41 3,149.41 13.0K
13:14 3,149.69 3,150.25 3,149.69 3,149.97 7.5K
13:15 3,149.82 3,150.16 3,149.20 3,150.16 11.2K
13:16 3,150.16 3,150.50 3,150.16 3,150.50 15.2K
13:17 3,150.84 3,150.84 3,149.94 3,150.78 5.9K
13:18 3,150.78 3,151.75 3,150.78 3,151.75 6.8K
13:19 3,150.98 3,150.98 3,150.70 3,150.70 6.9K
13:20 3,150.53 3,151.04 3,150.53 3,151.04 7.7K
13:21 3,150.69 3,150.69 3,149.23 3,149.68 18.0K
13:22 3,148.85 3,148.85 3,147.84 3,147.84 15.1K
13:23 3,147.84 3,148.33 3,147.71 3,148.33 3.0K
13:24 3,147.74 3,148.15 3,147.74 3,148.15 3.9K
13:25 3,148.16 3,148.16 3,147.88 3,148.05 9.8K
13:26 3,147.32 3,147.60 3,146.18 3,146.18 9.2K
13:27 3,146.63 3,146.98 3,146.30 3,146.30 4.7K
13:28 3,146.30 3,146.65 3,146.30 3,146.50 3.0K
13:29 3,146.33 3,146.61 3,146.05 3,146.57 4.4K
13:30 3,146.57 3,147.44 3,146.57 3,147.43 7.5K
13:31 3,146.69 3,147.75 3,146.69 3,147.55 11.9K
13:32 3,146.71 3,148.31 3,146.71 3,147.96 16.1K
13:33 3,147.62 3,148.43 3,147.62 3,148.43 14.1K
13:34 3,147.98 3,148.54 3,147.98 3,148.12 15.2K
13:35 3,148.29 3,148.29 3,148.29 3,148.29 12.1K
13:36 3,148.29 3,148.43 3,148.29 3,148.43 3.3K
13:37 3,148.43 3,148.60 3,148.37 3,148.37 8.1K
13:38 3,148.72 3,149.00 3,148.72 3,149.00 4.2K
13:39 3,150.42 3,151.39 3,150.42 3,151.05 28.1K
13:40 3,151.09 3,153.54 3,150.95 3,153.54 20.5K
13:41 3,153.55 3,153.68 3,153.55 3,153.68 4.3K
13:42 3,153.68 3,153.68 3,152.50 3,152.50 9.4K
13:43 3,152.50 3,153.40 3,152.50 3,153.40 8.5K
13:44 3,153.26 3,153.26 3,152.81 3,152.81 5.3K
13:45 3,153.26 3,153.26 3,152.98 3,153.12 5.3K
13:46 3,153.12 3,153.54 3,152.98 3,153.54 1.9K
13:47 3,153.54 3,153.54 3,151.40 3,151.40 27.5K
13:48 3,149.93 3,150.04 3,149.70 3,149.70 49.3K
13:49 3,149.63 3,149.63 3,149.13 3,149.13 9.6K
13:50 3,149.13 3,149.13 3,148.22 3,148.22 12.0K
13:51 3,148.64 3,148.99 3,148.64 3,148.99 4.3K
13:52 3,149.62 3,149.74 3,149.50 3,149.50 1.4K
13:53 3,149.44 3,149.44 3,148.71 3,148.71 6.4K
13:54 3,148.37 3,148.84 3,148.00 3,148.84 10.5K
13:55 3,148.84 3,148.89 3,148.62 3,148.79 6.3K
13:56 3,148.79 3,148.89 3,148.75 3,148.75 9.5K
13:57 3,148.82 3,148.88 3,148.78 3,148.78 3.0K
13:58 3,148.95 3,149.30 3,148.95 3,149.30 6.1K
13:59 3,149.44 3,149.44 3,149.16 3,149.16 3.5K
14:00 3,149.16 3,150.35 3,148.75 3,150.00 16.9K
14:01 3,149.45 3,149.45 3,149.00 3,149.45 7.2K
14:02 3,149.45 3,150.14 3,149.45 3,150.07 5.4K
14:03 3,150.07 3,150.72 3,150.07 3,150.72 6.0K
14:04 3,150.79 3,150.79 3,150.07 3,150.07 6.9K
14:05 3,150.07 3,150.38 3,150.07 3,150.38 3.3K
14:06 3,150.66 3,150.66 3,149.28 3,149.28 12.7K
14:07 3,148.94 3,148.94 3,148.59 3,148.59 3.4K
14:08 3,148.59 3,149.01 3,148.59 3,149.01 3.5K
14:09 3,149.01 3,149.20 3,148.92 3,149.20 3.2K
14:10 3,148.64 3,149.13 3,148.64 3,149.13 9.6K
14:11 3,149.41 3,149.75 3,149.40 3,149.47 1.7K
14:12 3,149.47 3,149.47 3,149.32 3,149.32 9.0K
14:13 3,149.32 3,149.74 3,149.32 3,149.57 5.0K
14:14 3,149.61 3,150.14 3,149.61 3,150.14 4.4K
14:15 3,150.14 3,150.22 3,149.57 3,150.22 4.7K
14:16 3,149.49 3,150.10 3,149.49 3,150.10 4.9K
14:17 3,149.83 3,150.42 3,149.83 3,150.42 2.5K
14:18 3,150.56 3,151.98 3,150.56 3,151.98 10.3K
14:19 3,151.93 3,151.93 3,151.93 3,151.93 0.9K
14:20 3,152.36 3,152.58 3,152.18 3,152.58 13.3K
14:21 3,152.51 3,152.51 3,151.33 3,151.33 7.8K
14:22 3,151.33 3,151.88 3,151.33 3,151.71 10.1K
14:23 3,151.71 3,152.06 3,151.71 3,151.98 2.7K
14:24 3,151.98 3,151.98 3,151.92 3,151.92 81.8K
14:25 3,152.06 3,152.31 3,152.06 3,152.31 10.0K
14:26 3,152.55 3,152.97 3,152.55 3,152.97 2.1K
14:27 3,152.91 3,153.83 3,152.91 3,153.83 6.8K
14:28 3,154.56 3,154.84 3,154.56 3,154.84 8.6K
14:29 3,154.62 3,154.69 3,154.62 3,154.69 6.8K
14:30 3,154.69 3,155.19 3,154.55 3,155.19 7.5K
14:31 3,155.30 3,155.31 3,155.13 3,155.31 1.5K
14:32 3,155.03 3,155.35 3,155.03 3,155.35 14.3K
14:33 3,155.35 3,155.35 3,153.97 3,153.97 27.9K
14:34 3,153.97 3,155.84 3,153.97 3,155.77 14.9K
14:35 3,155.77 3,155.85 3,155.57 3,155.85 4.9K
14:36 3,155.85 3,156.03 3,155.85 3,156.03 5.6K
14:37 3,156.41 3,156.50 3,156.16 3,156.50 13.6K
14:38 3,156.67 3,156.84 3,156.11 3,156.84 12.9K
14:39 3,157.01 3,157.01 3,155.24 3,155.24 27.6K
14:40 3,154.97 3,155.59 3,154.94 3,155.59 3.6K
14:41 3,155.45 3,155.45 3,155.42 3,155.42 2.0K
14:42 3,155.42 3,155.42 3,155.14 3,155.28 2.5K
14:43 3,155.28 3,155.28 3,154.96 3,155.21 4.2K
14:44 3,155.08 3,155.08 3,153.75 3,154.06 10.6K
14:45 3,153.78 3,154.20 3,153.78 3,154.20 6.2K
14:46 3,154.65 3,154.65 3,154.31 3,154.49 3.9K
14:47 3,154.49 3,156.30 3,154.49 3,156.30 17.3K
14:48 3,156.30 3,156.30 3,155.60 3,155.60 5.8K
14:49 3,155.43 3,156.51 3,155.43 3,156.50 24.9K
14:50 3,156.50 3,156.50 3,155.88 3,155.88 4.5K
14:51 3,155.70 3,156.23 3,155.70 3,156.23 23.9K
14:52 3,155.78 3,155.78 3,155.30 3,155.44 58.6K
14:53 3,155.05 3,155.75 3,155.05 3,155.15 44.9K
14:54 3,155.07 3,155.07 3,154.12 3,154.12 9.6K
14:55 3,153.13 3,153.13 3,151.93 3,151.93 10.2K
14:56 3,152.10 3,152.25 3,151.65 3,151.65 3.8K
14:57 3,151.58 3,151.58 3,151.34 3,151.34 12.0K
14:58 3,151.62 3,151.93 3,151.62 3,151.93 7.4K
14:59 3,151.93 3,152.78 3,151.93 3,152.78 4.5K
15:00 3,152.50 3,153.54 3,152.50 3,153.54 9.2K
15:01 3,153.54 3,153.75 3,153.54 3,153.75 17.7K
15:02 3,153.75 3,155.59 3,153.73 3,155.59 6.1K
15:03 3,155.59 3,155.59 3,154.92 3,154.92 17.4K
15:04 3,155.17 3,155.93 3,155.17 3,155.62 5.6K
15:05 3,155.79 3,155.93 3,155.79 3,155.93 6.5K
15:06 3,155.93 3,156.41 3,155.93 3,156.41 6.4K
15:07 3,156.42 3,157.08 3,156.42 3,157.08 5.7K
15:08 3,156.94 3,156.94 3,156.49 3,156.49 5.5K
15:09 3,156.63 3,156.63 3,156.20 3,156.20 4.4K
15:10 3,156.37 3,156.46 3,156.28 3,156.28 11.2K
15:11 3,156.28 3,156.28 3,156.11 3,156.28 1.7K
15:12 3,156.84 3,156.84 3,156.20 3,156.20 11.4K
15:13 3,156.20 3,156.44 3,155.96 3,155.96 10.6K
15:14 3,155.85 3,156.25 3,155.85 3,156.11 21.0K
15:15 3,156.11 3,156.90 3,156.11 3,156.72 12.7K
15:16 3,156.51 3,156.51 3,155.52 3,155.52 6.0K
15:17 3,155.73 3,155.80 3,155.60 3,155.60 13.9K
15:18 3,154.74 3,155.29 3,154.74 3,155.29 6.7K
15:19 3,155.59 3,155.59 3,155.12 3,155.12 4.3K
15:20 3,155.26 3,155.29 3,155.12 3,155.29 2.7K
15:21 3,155.29 3,155.29 3,154.73 3,154.73 8.8K
15:22 3,154.73 3,155.00 3,154.73 3,155.00 2.7K
15:23 3,155.25 3,155.25 3,155.11 3,155.11 6.4K
15:24 3,154.92 3,155.16 3,154.16 3,154.16 11.9K
15:25 3,152.50 3,152.50 3,149.24 3,149.24 42.7K
15:26 3,149.16 3,149.16 3,148.52 3,148.52 22.5K
15:27 3,148.37 3,148.83 3,148.37 3,148.83 15.9K
15:28 3,147.99 3,147.99 3,147.05 3,147.05 18.3K
15:29 3,147.35 3,147.35 3,147.11 3,147.11 14.1K
15:30 3,147.87 3,148.97 3,147.87 3,148.43 16.0K
15:31 3,148.43 3,148.52 3,147.49 3,148.10 25.2K
15:32 3,149.48 3,149.77 3,149.34 3,149.77 39.4K
15:33 3,149.53 3,150.02 3,149.53 3,149.74 9.1K
15:34 3,150.10 3,150.10 3,148.04 3,148.22 46.0K
15:35 3,148.37 3,148.37 3,147.57 3,148.21 16.9K
15:36 3,149.59 3,149.84 3,149.59 3,149.84 26.6K
15:37 3,149.98 3,150.04 3,149.82 3,149.82 23.0K
15:38 3,149.82 3,149.82 3,149.47 3,149.62 6.6K
15:39 3,148.33 3,148.96 3,148.33 3,148.96 16.1K
15:40 3,149.31 3,149.42 3,149.02 3,149.42 9.4K
15:41 3,149.71 3,149.85 3,149.63 3,149.63 14.9K
15:42 3,150.08 3,152.34 3,150.08 3,152.17 38.5K
15:43 3,152.17 3,152.61 3,152.16 3,152.16 13.1K
15:44 3,152.33 3,152.33 3,151.31 3,151.37 12.5K
15:45 3,151.20 3,151.58 3,149.98 3,149.98 37.1K
15:46 3,150.30 3,150.30 3,149.84 3,149.84 6.2K
15:47 3,149.08 3,149.08 3,148.09 3,148.09 16.1K
15:48 3,148.43 3,148.43 3,147.83 3,147.83 32.4K
15:49 3,148.11 3,148.13 3,147.46 3,147.46 20.3K
15:50 3,147.46 3,147.46 3,143.92 3,143.92 147.9K
15:51 3,143.92 3,143.92 3,142.80 3,142.80 65.7K
15:52 3,142.17 3,142.46 3,142.17 3,142.46 15.4K
15:53 3,142.52 3,142.62 3,142.04 3,142.62 77.2K
15:54 3,142.62 3,143.09 3,141.53 3,143.09 103.0K
15:55 3,143.39 3,143.39 3,143.23 3,143.37 59.1K
15:56 3,142.78 3,142.78 3,140.94 3,140.94 154.9K
15:57 3,140.82 3,140.82 3,139.91 3,139.91 55.4K
15:58 3,139.55 3,139.94 3,139.55 3,139.56 151.8K
15:59 3,139.56 3,140.52 3,138.78 3,140.45 202.3K
16:00 3,140.76 3,140.76 3,140.76 3,140.76 2,826.7K
16:01 3,140.76 3,140.76 3,140.76 3,140.76 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