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 3,140.76 3,140.76 3,127.43 3,128.55 210.8K
09:31 3,122.79 3,126.12 3,116.68 3,116.68 183.2K
09:32 3,111.22 3,115.54 3,111.22 3,115.54 159.4K
09:33 3,108.83 3,110.48 3,104.09 3,104.09 211.7K
09:34 3,098.27 3,110.44 3,098.27 3,110.44 117.7K
09:35 3,114.35 3,116.11 3,110.92 3,110.92 47.8K
09:36 3,111.98 3,113.01 3,110.37 3,110.37 557.7K
09:37 3,110.93 3,113.58 3,110.93 3,113.58 22.2K
09:38 3,114.00 3,114.00 3,110.26 3,111.51 25.4K
09:39 3,111.72 3,113.36 3,111.72 3,113.36 83.0K
09:40 3,114.48 3,116.81 3,114.48 3,116.31 25.3K
09:41 3,117.72 3,118.06 3,116.62 3,118.06 22.7K
09:42 3,117.57 3,119.91 3,117.37 3,119.91 15.0K
09:43 3,121.51 3,123.55 3,121.51 3,122.87 22.7K
09:44 3,122.89 3,122.89 3,121.52 3,122.85 25.5K
09:45 3,124.08 3,124.08 3,123.12 3,123.24 16.0K
09:46 3,122.20 3,122.20 3,118.52 3,119.25 33.9K
09:47 3,119.34 3,119.34 3,116.22 3,116.22 69.4K
09:48 3,115.97 3,117.01 3,113.03 3,113.03 35.8K
09:49 3,112.69 3,113.65 3,110.41 3,113.65 109.5K
09:50 3,113.23 3,113.73 3,111.62 3,112.53 41.1K
09:51 3,114.41 3,114.49 3,113.58 3,114.49 24.3K
09:52 3,114.21 3,114.21 3,112.33 3,112.46 12.6K
09:53 3,111.83 3,112.32 3,109.42 3,110.18 22.4K
09:54 3,109.18 3,109.18 3,107.27 3,107.27 22.4K
09:55 3,105.94 3,105.94 3,103.93 3,103.93 34.0K
09:56 3,102.34 3,108.22 3,102.34 3,108.22 31.8K
09:57 3,108.21 3,108.88 3,107.28 3,107.28 19.6K
09:58 3,107.13 3,107.69 3,106.72 3,107.42 11.0K
09:59 3,107.55 3,107.55 3,105.98 3,105.98 22.0K
10:00 3,105.49 3,105.53 3,104.90 3,105.47 13.2K
10:01 3,106.33 3,107.73 3,106.33 3,107.31 53.0K
10:02 3,106.04 3,106.04 3,105.11 3,105.92 68.3K
10:03 3,108.26 3,109.50 3,108.26 3,109.50 10.4K
10:04 3,109.30 3,109.30 3,108.62 3,108.62 7.7K
10:05 3,108.90 3,109.83 3,107.54 3,109.83 28.1K
10:06 3,108.80 3,110.05 3,108.24 3,110.05 32.7K
10:07 3,112.74 3,114.85 3,112.74 3,114.85 21.7K
10:08 3,114.57 3,114.85 3,114.57 3,114.79 13.3K
10:09 3,114.30 3,114.30 3,112.83 3,112.91 26.6K
10:10 3,112.63 3,114.08 3,112.63 3,114.08 8.8K
10:11 3,114.76 3,114.98 3,113.88 3,113.88 8.7K
10:12 3,114.56 3,116.78 3,113.90 3,115.97 21.2K
10:13 3,116.32 3,116.68 3,115.97 3,116.68 10.8K
10:14 3,116.96 3,116.96 3,116.51 3,116.85 22.4K
10:15 3,117.59 3,117.59 3,116.83 3,116.83 17.3K
10:16 3,117.06 3,117.06 3,114.82 3,116.34 16.4K
10:17 3,115.65 3,116.70 3,115.65 3,116.41 12.5K
10:18 3,115.31 3,116.35 3,115.31 3,115.66 11.4K
10:19 3,115.17 3,115.17 3,114.55 3,114.55 13.1K
10:20 3,114.69 3,114.69 3,112.97 3,112.97 17.0K
10:21 3,113.31 3,113.31 3,112.13 3,112.40 11.9K
10:22 3,112.26 3,112.29 3,111.31 3,111.59 14.8K
10:23 3,111.73 3,112.78 3,111.73 3,112.78 36.2K
10:24 3,110.98 3,110.98 3,110.18 3,110.47 22.5K
10:25 3,110.30 3,110.30 3,109.36 3,109.66 24.8K
10:26 3,109.49 3,109.77 3,109.49 3,109.77 19.5K
10:27 3,109.75 3,113.79 3,109.55 3,113.79 91.3K
10:28 3,115.78 3,115.78 3,114.00 3,114.00 25.5K
10:29 3,114.50 3,114.50 3,111.18 3,111.18 16.9K
10:30 3,111.32 3,111.32 3,111.27 3,111.32 16.8K
10:31 3,111.91 3,111.91 3,111.12 3,111.71 10.1K
10:32 3,111.16 3,111.23 3,110.15 3,110.15 14.2K
10:33 3,110.19 3,110.91 3,110.14 3,110.77 34.4K
10:34 3,110.63 3,110.63 3,109.11 3,109.11 48.4K
10:35 3,108.55 3,109.61 3,108.06 3,109.61 29.9K
10:36 3,110.88 3,111.78 3,110.77 3,111.78 40.1K
10:37 3,112.89 3,113.38 3,112.68 3,112.68 10.6K
10:38 3,113.54 3,113.95 3,112.94 3,113.95 8.6K
10:39 3,112.83 3,112.91 3,112.22 3,112.22 8.2K
10:40 3,112.07 3,113.40 3,112.07 3,113.40 4.1K
10:41 3,112.84 3,113.41 3,112.51 3,112.86 10.9K
10:42 3,112.94 3,113.64 3,112.94 3,113.64 3.4K
10:43 3,114.11 3,116.69 3,114.11 3,114.92 20.6K
10:44 3,115.52 3,115.52 3,114.78 3,115.12 10.8K
10:45 3,114.66 3,114.66 3,113.31 3,113.94 18.6K
10:46 3,113.87 3,113.96 3,113.59 3,113.96 11.9K
10:47 3,113.45 3,114.04 3,113.45 3,114.04 6.5K
10:48 3,114.04 3,114.94 3,114.04 3,114.39 26.7K
10:49 3,114.29 3,114.46 3,114.29 3,114.46 2.2K
10:50 3,113.59 3,113.71 3,113.00 3,113.71 22.3K
10:51 3,113.49 3,114.05 3,113.49 3,113.88 8.6K
10:52 3,114.05 3,114.05 3,111.62 3,111.69 27.4K
10:53 3,111.28 3,111.70 3,111.22 3,111.22 10.7K
10:54 3,111.08 3,114.06 3,111.08 3,114.06 73.5K
10:55 3,114.20 3,114.48 3,113.58 3,113.58 17.1K
10:56 3,113.92 3,113.92 3,113.13 3,113.13 10.4K
10:57 3,113.19 3,113.36 3,113.19 3,113.36 8.0K
10:58 3,113.68 3,114.37 3,113.04 3,114.37 16.6K
10:59 3,112.40 3,112.40 3,111.89 3,112.06 23.1K
11:00 3,112.92 3,113.34 3,112.92 3,113.34 16.4K
11:01 3,113.62 3,113.90 3,113.58 3,113.58 11.8K
11:02 3,113.51 3,113.68 3,113.51 3,113.68 4.1K
11:03 3,113.51 3,113.75 3,113.47 3,113.75 3.5K
11:04 3,113.07 3,113.63 3,112.41 3,112.41 10.5K
11:05 3,112.73 3,112.73 3,112.45 3,112.61 19.1K
11:06 3,113.28 3,115.57 3,113.28 3,115.57 21.9K
11:07 3,115.29 3,115.64 3,114.91 3,114.91 10.3K
11:08 3,114.63 3,114.80 3,113.93 3,114.38 12.8K
11:09 3,114.80 3,114.80 3,113.76 3,113.76 8.3K
11:10 3,113.76 3,114.07 3,113.73 3,113.73 7.2K
11:11 3,114.32 3,114.32 3,112.57 3,112.57 41.2K
11:12 3,113.13 3,113.13 3,112.57 3,113.00 8.2K
11:13 3,112.94 3,114.74 3,112.94 3,114.74 20.4K
11:14 3,115.71 3,116.70 3,115.71 3,116.50 10.7K
11:15 3,115.67 3,117.55 3,115.67 3,117.55 24.9K
11:16 3,117.45 3,117.45 3,117.03 3,117.03 25.0K
11:17 3,116.47 3,117.23 3,116.47 3,117.23 4.9K
11:18 3,116.55 3,117.43 3,116.55 3,117.43 9.1K
11:19 3,117.29 3,118.13 3,117.29 3,118.13 12.1K
11:20 3,118.82 3,119.19 3,118.20 3,119.19 16.3K
11:21 3,118.91 3,119.07 3,118.46 3,119.07 6.7K
11:22 3,119.40 3,120.20 3,119.26 3,120.20 13.6K
11:23 3,121.13 3,121.13 3,120.03 3,120.03 41.9K
11:24 3,120.52 3,121.17 3,120.52 3,121.15 9.7K
11:25 3,121.45 3,122.50 3,121.25 3,122.50 6.5K
11:26 3,122.43 3,122.43 3,121.97 3,122.11 16.5K
11:27 3,122.42 3,124.94 3,122.28 3,124.94 45.4K
11:28 3,125.39 3,128.16 3,125.39 3,128.16 92.9K
11:29 3,129.00 3,129.00 3,127.83 3,127.97 11.2K
11:30 3,126.64 3,126.91 3,126.17 3,126.17 22.0K
11:31 3,125.69 3,128.83 3,125.69 3,128.83 13.0K
11:32 3,129.34 3,130.70 3,129.34 3,130.66 37.1K
11:33 3,130.26 3,130.26 3,126.76 3,126.76 33.5K
11:34 3,126.42 3,126.42 3,124.39 3,124.67 14.7K
11:35 3,124.78 3,124.78 3,124.21 3,124.21 15.6K
11:36 3,125.04 3,125.79 3,124.89 3,125.09 13.6K
11:37 3,125.09 3,125.20 3,124.86 3,124.86 21.7K
11:38 3,125.31 3,125.56 3,125.20 3,125.56 8.9K
11:39 3,124.35 3,124.35 3,123.76 3,123.76 13.0K
11:40 3,123.76 3,125.23 3,123.76 3,125.23 9.6K
11:41 3,125.29 3,125.91 3,125.24 3,125.24 27.3K
11:42 3,125.66 3,126.45 3,125.66 3,126.45 7.5K
11:43 3,125.72 3,126.78 3,125.72 3,126.78 8.3K
11:44 3,126.71 3,127.48 3,126.71 3,127.48 7.9K
11:45 3,127.48 3,128.69 3,127.48 3,128.69 16.8K
11:46 3,128.69 3,128.69 3,123.37 3,123.37 50.2K
11:47 3,123.47 3,123.47 3,122.91 3,122.91 6.8K
11:48 3,122.73 3,122.73 3,121.23 3,121.80 5.4K
11:49 3,121.94 3,122.57 3,121.72 3,121.99 8.8K
11:50 3,121.85 3,122.37 3,121.57 3,122.37 9.0K
11:51 3,122.68 3,123.93 3,122.68 3,123.86 13.6K
11:52 3,123.60 3,124.09 3,123.60 3,124.00 4.7K
11:53 3,124.00 3,124.03 3,123.72 3,124.03 4.3K
11:54 3,124.17 3,125.19 3,124.17 3,125.19 3.6K
11:55 3,125.19 3,125.76 3,124.85 3,124.85 6.5K
11:56 3,125.08 3,125.08 3,124.79 3,124.93 6.6K
11:57 3,124.65 3,125.38 3,124.65 3,125.20 14.5K
11:58 3,125.34 3,126.81 3,125.34 3,126.81 11.7K
11:59 3,126.81 3,126.81 3,125.15 3,125.15 10.8K
12:00 3,125.01 3,125.21 3,124.98 3,125.21 4.9K
12:01 3,125.41 3,126.48 3,125.41 3,125.75 3.4K
12:02 3,125.75 3,125.75 3,125.14 3,125.14 3.2K
12:03 3,124.78 3,126.46 3,124.78 3,126.25 47.6K
12:04 3,126.25 3,126.79 3,126.25 3,126.79 2.3K
12:05 3,126.72 3,129.00 3,126.72 3,129.00 40.1K
12:06 3,128.50 3,128.50 3,127.87 3,127.87 7.5K
12:07 3,127.60 3,127.60 3,126.00 3,126.00 8.7K
12:08 3,125.87 3,126.41 3,125.87 3,126.07 5.4K
12:09 3,126.07 3,126.07 3,124.52 3,125.23 35.0K
12:10 3,125.09 3,125.95 3,125.09 3,125.95 23.1K
12:11 3,125.81 3,128.29 3,125.81 3,128.23 33.2K
12:12 3,129.00 3,129.00 3,128.54 3,128.54 7.2K
12:13 3,128.54 3,129.88 3,128.54 3,129.88 26.9K
12:14 3,130.09 3,130.10 3,129.40 3,129.51 17.0K
12:15 3,129.68 3,131.01 3,129.68 3,131.01 11.0K
12:16 3,131.01 3,131.01 3,128.49 3,128.49 10.2K
12:17 3,128.49 3,129.68 3,128.49 3,129.68 6.5K
12:18 3,129.68 3,129.68 3,128.55 3,128.55 8.7K
12:19 3,128.47 3,129.51 3,128.47 3,128.96 3.2K
12:20 3,128.81 3,128.81 3,127.39 3,127.40 25.4K
12:21 3,127.57 3,128.16 3,127.36 3,127.36 7.2K
12:22 3,127.36 3,128.69 3,127.36 3,128.69 12.8K
12:23 3,128.76 3,129.01 3,128.45 3,128.45 11.2K
12:24 3,128.03 3,128.03 3,127.38 3,127.38 9.7K
12:25 3,127.45 3,129.18 3,127.45 3,129.18 60.5K
12:26 3,129.53 3,129.53 3,128.80 3,129.08 18.6K
12:27 3,129.29 3,129.29 3,127.93 3,127.93 8.6K
12:28 3,128.21 3,128.24 3,127.65 3,127.65 22.7K
12:29 3,127.57 3,128.70 3,127.57 3,128.63 20.3K
12:30 3,128.63 3,129.12 3,128.63 3,128.91 5.1K
12:31 3,128.94 3,129.63 3,128.94 3,129.56 19.0K
12:32 3,129.56 3,130.12 3,129.28 3,129.70 4.3K
12:33 3,129.70 3,129.70 3,126.60 3,126.60 14.6K
12:34 3,126.62 3,126.62 3,125.75 3,125.75 7.4K
12:35 3,126.06 3,126.17 3,125.07 3,125.07 5.7K
12:36 3,125.37 3,125.77 3,125.30 3,125.77 7.6K
12:37 3,125.60 3,126.17 3,124.70 3,126.17 15.0K
12:38 3,126.17 3,127.70 3,126.17 3,127.70 14.1K
12:39 3,127.65 3,127.65 3,126.64 3,126.67 9.0K
12:40 3,126.92 3,126.92 3,126.57 3,126.57 9.9K
12:41 3,126.65 3,126.78 3,125.80 3,125.80 9.5K
12:42 3,125.66 3,125.66 3,124.90 3,125.04 7.6K
12:43 3,125.60 3,126.02 3,125.60 3,126.02 12.9K
12:44 3,126.02 3,126.30 3,126.02 3,126.16 4.4K
12:45 3,126.61 3,127.09 3,125.71 3,127.09 12.7K
12:46 3,126.92 3,127.77 3,126.92 3,127.35 7.1K
12:47 3,127.35 3,127.35 3,127.18 3,127.18 4.2K
12:48 3,126.91 3,127.18 3,124.91 3,124.91 21.3K
12:49 3,124.84 3,125.18 3,124.78 3,124.78 15.0K
12:50 3,124.78 3,124.78 3,124.08 3,124.36 25.0K
12:51 3,124.08 3,124.08 3,123.88 3,123.88 11.1K
12:52 3,124.44 3,125.08 3,124.44 3,125.02 12.8K
12:53 3,124.74 3,124.77 3,124.46 3,124.46 2.3K
12:54 3,125.16 3,125.16 3,124.74 3,125.09 17.3K
12:55 3,125.09 3,125.79 3,125.09 3,125.79 9.9K
12:56 3,124.88 3,124.88 3,124.75 3,124.75 6.6K
12:57 3,124.46 3,124.92 3,124.46 3,124.92 2.2K
12:58 3,124.63 3,124.63 3,124.38 3,124.38 5.4K
12:59 3,124.24 3,124.52 3,124.24 3,124.52 2.7K
13:00 3,124.38 3,124.72 3,124.38 3,124.72 14.4K
13:01 3,124.72 3,124.72 3,124.59 3,124.59 5.2K
13:02 3,124.64 3,124.64 3,122.03 3,122.10 78.2K
13:03 3,121.40 3,121.99 3,121.40 3,121.72 11.8K
13:04 3,121.61 3,122.07 3,121.61 3,121.79 7.9K
13:05 3,122.07 3,123.01 3,122.07 3,122.88 16.2K
13:06 3,123.02 3,123.36 3,123.02 3,123.16 2.8K
13:07 3,123.16 3,123.16 3,122.73 3,122.80 3.1K
13:08 3,122.80 3,123.02 3,122.67 3,122.67 6.6K
13:09 3,121.90 3,122.04 3,121.56 3,122.04 10.2K
13:10 3,122.55 3,122.60 3,121.99 3,122.04 3.4K
13:11 3,121.97 3,122.53 3,121.97 3,122.25 22.4K
13:12 3,122.53 3,122.60 3,121.24 3,121.24 13.7K
13:13 3,121.03 3,121.05 3,120.63 3,120.63 7.2K
13:14 3,120.35 3,121.20 3,120.35 3,121.20 7.5K
13:15 3,121.23 3,121.33 3,120.70 3,120.70 6.6K
13:16 3,120.21 3,120.21 3,119.73 3,119.73 26.2K
13:17 3,119.73 3,119.73 3,119.45 3,119.59 1.6K
13:18 3,119.87 3,119.87 3,116.33 3,116.33 65.9K
13:19 3,115.63 3,116.03 3,115.38 3,115.38 34.1K
13:20 3,115.38 3,116.34 3,115.38 3,116.34 6.0K
13:21 3,116.00 3,116.42 3,116.00 3,116.42 18.3K
13:22 3,116.42 3,116.42 3,116.00 3,116.00 0.9K
13:23 3,115.66 3,116.90 3,115.66 3,116.90 9.6K
13:24 3,116.70 3,116.70 3,116.70 3,116.70 3.9K
13:25 3,115.80 3,115.85 3,115.66 3,115.85 6.2K
13:26 3,115.57 3,115.85 3,115.57 3,115.85 9.8K
13:27 3,116.19 3,116.48 3,116.19 3,116.48 6.6K
13:28 3,116.82 3,116.82 3,116.48 3,116.81 4.6K
13:29 3,116.46 3,116.46 3,116.08 3,116.08 23.8K
13:30 3,116.29 3,116.29 3,115.91 3,115.91 1.7K
13:31 3,115.91 3,117.65 3,115.91 3,117.65 13.9K
13:32 3,117.47 3,118.18 3,117.47 3,117.84 10.5K
13:33 3,117.84 3,117.91 3,116.05 3,116.05 19.1K
13:34 3,116.00 3,116.00 3,115.78 3,115.84 14.2K
13:35 3,115.50 3,116.20 3,114.84 3,114.84 10.8K
13:36 3,115.04 3,115.04 3,114.53 3,114.98 11.0K
13:37 3,114.98 3,114.98 3,113.87 3,113.87 15.6K
13:38 3,113.98 3,114.54 3,113.98 3,114.54 5.7K
13:39 3,114.61 3,114.61 3,114.05 3,114.05 6.9K
13:40 3,114.05 3,114.55 3,113.93 3,114.55 12.3K
13:41 3,114.26 3,114.47 3,113.69 3,113.69 22.9K
13:42 3,113.76 3,113.92 3,113.69 3,113.92 7.5K
13:43 3,114.58 3,115.37 3,114.58 3,115.37 7.3K
13:44 3,115.37 3,115.65 3,115.37 3,115.53 4.3K
13:45 3,115.82 3,115.82 3,114.97 3,115.60 12.8K
13:46 3,115.32 3,115.32 3,114.80 3,114.80 2.9K
13:47 3,114.80 3,115.18 3,114.80 3,115.18 4.6K
13:48 3,115.18 3,116.30 3,115.18 3,116.30 37.9K
13:49 3,116.78 3,117.53 3,116.78 3,117.53 29.1K
13:50 3,117.12 3,117.12 3,116.83 3,117.12 23.7K
13:51 3,116.94 3,116.94 3,116.92 3,116.92 5.7K
13:52 3,116.64 3,116.99 3,116.64 3,116.78 6.1K
13:53 3,116.78 3,116.96 3,116.78 3,116.96 8.5K
13:54 3,116.90 3,117.74 3,116.30 3,117.74 46.6K
13:55 3,117.74 3,118.02 3,117.12 3,117.12 9.8K
13:56 3,117.34 3,117.34 3,117.18 3,117.18 7.7K
13:57 3,117.73 3,117.73 3,117.12 3,117.19 2.6K
13:58 3,117.56 3,117.56 3,115.88 3,116.32 28.6K
13:59 3,116.03 3,116.78 3,116.03 3,116.78 19.5K
14:00 3,116.50 3,117.11 3,116.50 3,116.83 15.1K
14:01 3,116.83 3,116.83 3,114.65 3,114.65 95.8K
14:02 3,114.93 3,117.97 3,114.93 3,117.97 60.4K
14:03 3,118.65 3,119.38 3,118.65 3,119.38 7.5K
14:04 3,120.14 3,120.29 3,119.86 3,119.86 7.9K
14:05 3,119.86 3,119.86 3,119.30 3,119.52 9.6K
14:06 3,119.61 3,119.73 3,119.50 3,119.73 2.8K
14:07 3,119.56 3,120.49 3,119.56 3,120.49 3.6K
14:08 3,120.04 3,120.04 3,119.48 3,119.48 5.8K
14:09 3,119.86 3,120.07 3,119.86 3,120.07 6.0K
14:10 3,120.27 3,120.69 3,119.58 3,120.31 44.0K
14:11 3,120.36 3,120.38 3,120.22 3,120.36 7.7K
14:12 3,120.36 3,120.85 3,120.36 3,120.85 6.0K
14:13 3,121.39 3,122.09 3,121.11 3,122.09 42.0K
14:14 3,121.88 3,122.50 3,121.88 3,122.33 7.7K
14:15 3,122.16 3,122.78 3,122.16 3,122.78 7.0K
14:16 3,121.86 3,121.86 3,121.79 3,121.79 5.6K
14:17 3,121.06 3,121.06 3,120.53 3,120.80 5.4K
14:18 3,121.08 3,121.15 3,121.01 3,121.01 4.7K
14:19 3,120.39 3,120.39 3,119.19 3,119.19 27.9K
14:20 3,118.91 3,119.19 3,118.91 3,119.19 9.5K
14:21 3,119.19 3,119.88 3,118.74 3,119.88 15.0K
14:22 3,119.64 3,119.64 3,119.36 3,119.64 2.2K
14:23 3,119.70 3,119.70 3,119.02 3,119.02 5.8K
14:24 3,119.30 3,119.30 3,118.55 3,118.63 4.9K
14:25 3,118.63 3,118.63 3,118.27 3,118.27 9.8K
14:26 3,118.16 3,118.16 3,117.26 3,117.26 11.9K
14:27 3,117.20 3,117.20 3,116.88 3,116.88 4.7K
14:28 3,115.71 3,115.71 3,113.83 3,114.77 31.6K
14:29 3,114.48 3,114.76 3,114.48 3,114.76 5.2K
14:30 3,115.60 3,115.60 3,115.25 3,115.25 9.2K
14:31 3,115.25 3,115.25 3,114.54 3,114.54 9.6K
14:32 3,114.54 3,114.97 3,114.54 3,114.97 7.9K
14:33 3,115.03 3,115.03 3,113.99 3,113.99 19.6K
14:34 3,113.64 3,113.64 3,113.44 3,113.44 13.5K
14:35 3,113.51 3,113.51 3,112.98 3,112.98 11.5K
14:36 3,113.33 3,113.33 3,112.70 3,112.70 15.5K
14:37 3,112.28 3,115.05 3,112.28 3,114.49 19.3K
14:38 3,114.25 3,114.25 3,113.24 3,114.03 16.8K
14:39 3,114.30 3,114.65 3,113.94 3,113.94 7.0K
14:40 3,113.95 3,114.60 3,113.95 3,114.12 11.7K
14:41 3,114.12 3,114.41 3,113.76 3,114.41 108.0K
14:42 3,114.27 3,116.57 3,114.27 3,116.49 44.7K
14:43 3,116.49 3,116.63 3,116.35 3,116.42 4.8K
14:44 3,116.42 3,116.77 3,116.42 3,116.77 1.6K
14:45 3,116.62 3,118.56 3,116.62 3,118.56 15.7K
14:46 3,118.15 3,118.37 3,117.95 3,118.01 4.9K
14:47 3,117.73 3,118.45 3,117.73 3,117.93 3.9K
14:48 3,118.17 3,119.67 3,118.17 3,119.46 11.6K
14:49 3,119.46 3,119.64 3,119.46 3,119.50 8.1K
14:50 3,119.22 3,119.24 3,119.16 3,119.24 2.3K
14:51 3,119.77 3,120.22 3,119.77 3,120.22 14.7K
14:52 3,120.39 3,120.39 3,119.61 3,119.61 4.0K
14:53 3,120.17 3,121.07 3,120.03 3,121.07 19.5K
14:54 3,121.35 3,121.35 3,120.61 3,120.61 7.1K
14:55 3,120.50 3,121.23 3,120.50 3,121.23 4.3K
14:56 3,121.30 3,121.70 3,121.30 3,121.70 3.9K
14:57 3,121.81 3,121.81 3,120.42 3,120.42 26.1K
14:58 3,119.80 3,120.21 3,119.80 3,119.87 5.1K
14:59 3,120.21 3,120.35 3,119.96 3,120.35 13.8K
15:00 3,120.35 3,121.75 3,120.35 3,121.75 5.6K
15:01 3,121.14 3,121.82 3,121.14 3,121.82 7.6K
15:02 3,121.82 3,122.16 3,121.82 3,121.82 6.5K
15:03 3,122.16 3,122.44 3,122.16 3,122.21 1.8K
15:04 3,122.83 3,122.83 3,122.53 3,122.53 7.1K
15:05 3,122.95 3,123.33 3,122.95 3,123.16 3.8K
15:06 3,122.81 3,123.12 3,122.81 3,123.06 7.6K
15:07 3,122.78 3,123.80 3,122.78 3,123.80 12.1K
15:08 3,123.24 3,123.80 3,123.24 3,123.59 2.8K
15:09 3,123.24 3,123.24 3,122.95 3,123.18 4.1K
15:10 3,122.78 3,122.78 3,122.50 3,122.50 7.2K
15:11 3,122.68 3,122.68 3,120.94 3,120.94 18.6K
15:12 3,120.60 3,120.60 3,119.45 3,119.90 16.8K
15:13 3,119.68 3,119.68 3,118.77 3,118.77 7.2K
15:14 3,118.76 3,118.90 3,118.48 3,118.74 15.2K
15:15 3,118.97 3,119.59 3,118.97 3,119.59 6.6K
15:16 3,119.94 3,120.50 3,119.94 3,120.15 10.4K
15:17 3,120.28 3,121.24 3,119.83 3,121.24 15.8K
15:18 3,121.24 3,121.84 3,120.96 3,121.84 15.5K
15:19 3,121.56 3,121.61 3,121.33 3,121.51 19.8K
15:20 3,121.51 3,121.95 3,121.32 3,121.95 8.4K
15:21 3,122.15 3,126.37 3,122.15 3,126.37 83.9K
15:22 3,126.84 3,129.77 3,126.84 3,129.77 56.3K
15:23 3,130.30 3,130.63 3,129.65 3,130.63 29.7K
15:24 3,129.99 3,130.04 3,129.97 3,129.97 14.0K
15:25 3,130.12 3,130.12 3,129.35 3,129.89 234.1K
15:26 3,130.29 3,130.29 3,129.66 3,129.76 20.1K
15:27 3,131.12 3,131.34 3,130.78 3,131.34 31.2K
15:28 3,133.47 3,134.16 3,133.34 3,133.34 45.1K
15:29 3,133.34 3,133.34 3,132.79 3,132.88 31.3K
15:30 3,132.61 3,132.61 3,132.06 3,132.20 12.8K
15:31 3,131.68 3,131.82 3,131.48 3,131.48 35.6K
15:32 3,130.39 3,130.60 3,130.39 3,130.53 17.0K
15:33 3,130.87 3,130.89 3,130.82 3,130.82 14.8K
15:34 3,131.41 3,131.41 3,131.10 3,131.36 42.9K
15:35 3,131.67 3,132.20 3,131.67 3,132.20 17.7K
15:36 3,132.80 3,133.17 3,132.80 3,133.17 23.1K
15:37 3,132.66 3,132.66 3,130.99 3,130.99 56.0K
15:38 3,130.99 3,131.58 3,130.99 3,131.58 5.0K
15:39 3,131.82 3,132.31 3,130.05 3,130.05 46.1K
15:40 3,129.65 3,129.65 3,129.35 3,129.35 27.8K
15:41 3,129.56 3,129.56 3,128.57 3,128.68 25.4K
15:42 3,128.40 3,128.54 3,128.35 3,128.35 10.6K
15:43 3,128.12 3,129.07 3,128.02 3,129.07 17.1K
15:44 3,128.69 3,129.22 3,128.25 3,128.25 32.7K
15:45 3,128.43 3,128.59 3,128.35 3,128.40 33.0K
15:46 3,128.29 3,128.29 3,126.48 3,126.48 32.7K
15:47 3,126.41 3,126.62 3,126.27 3,126.56 50.6K
15:48 3,126.12 3,126.26 3,125.63 3,125.98 27.4K
15:49 3,125.87 3,126.67 3,125.87 3,126.67 28.3K
15:50 3,126.73 3,129.56 3,126.73 3,129.56 94.1K
15:51 3,129.22 3,129.27 3,129.05 3,129.05 25.3K
15:52 3,129.74 3,132.21 3,129.74 3,132.21 100.1K
15:53 3,132.18 3,132.85 3,132.08 3,132.85 60.7K
15:54 3,133.22 3,133.22 3,132.66 3,132.66 59.3K
15:55 3,132.68 3,134.69 3,132.68 3,134.69 94.5K
15:56 3,133.06 3,133.06 3,131.37 3,132.38 168.8K
15:57 3,131.65 3,132.00 3,131.65 3,131.95 74.5K
15:58 3,131.71 3,132.38 3,131.71 3,132.38 115.3K
15:59 3,132.25 3,133.19 3,132.25 3,132.79 186.6K
16:00 3,133.03 3,133.03 3,132.44 3,132.44 2,603.9K
16:01 3,132.44 3,132.44 3,132.44 3,132.44 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