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 3,132.44 3,139.22 3,132.44 3,134.32 149.2K
09:31 3,131.37 3,131.37 3,127.08 3,130.33 14.3K
09:32 3,134.29 3,135.87 3,134.25 3,134.84 6.5K
09:33 3,134.84 3,138.94 3,133.97 3,138.94 30.0K
09:34 3,140.88 3,140.88 3,137.25 3,137.25 17.9K
09:35 3,142.98 3,142.98 3,138.73 3,138.73 20.2K
09:36 3,136.13 3,136.13 3,135.12 3,135.12 19.8K
09:37 3,136.08 3,136.43 3,134.53 3,134.53 3.4K
09:38 3,134.39 3,135.36 3,133.83 3,133.83 8.3K
09:39 3,134.53 3,134.62 3,133.48 3,134.62 13.0K
09:40 3,135.18 3,137.85 3,135.18 3,137.85 18.9K
09:41 3,137.43 3,137.43 3,135.86 3,136.34 8.9K
09:42 3,136.70 3,139.32 3,136.70 3,139.32 13.3K
09:43 3,139.04 3,139.04 3,138.83 3,138.83 5.8K
09:44 3,138.81 3,138.82 3,138.75 3,138.82 6.6K
09:45 3,138.82 3,139.90 3,137.88 3,139.90 46.8K
09:46 3,139.55 3,141.52 3,139.55 3,140.85 16.2K
09:47 3,140.85 3,141.24 3,140.85 3,141.09 21.5K
09:48 3,140.84 3,140.93 3,139.68 3,139.68 8.5K
09:49 3,139.68 3,140.64 3,139.68 3,140.14 7.7K
09:50 3,140.42 3,141.47 3,140.42 3,141.47 8.8K
09:51 3,141.84 3,141.84 3,141.05 3,141.05 10.4K
09:52 3,140.70 3,140.77 3,140.49 3,140.66 5.2K
09:53 3,140.66 3,141.90 3,139.43 3,139.43 10.3K
09:54 3,138.81 3,139.78 3,138.81 3,138.99 9.1K
09:55 3,138.59 3,138.59 3,137.89 3,137.89 5.2K
09:56 3,137.09 3,137.09 3,134.23 3,134.63 14.8K
09:57 3,134.77 3,134.77 3,133.10 3,133.10 7.8K
09:58 3,132.23 3,132.23 3,129.79 3,130.42 20.8K
09:59 3,129.45 3,129.45 3,128.18 3,128.89 13.6K
10:00 3,128.55 3,130.64 3,128.55 3,130.64 11.6K
10:01 3,131.19 3,131.19 3,129.95 3,129.95 8.9K
10:02 3,129.54 3,133.15 3,129.54 3,133.15 11.1K
10:03 3,132.64 3,132.81 3,131.18 3,131.18 7.8K
10:04 3,131.40 3,131.40 3,129.21 3,129.21 5.6K
10:05 3,128.81 3,129.61 3,128.71 3,129.61 13.0K
10:06 3,129.91 3,130.99 3,129.91 3,130.99 8.2K
10:07 3,131.27 3,132.06 3,131.27 3,132.06 9.7K
10:08 3,132.13 3,132.13 3,131.10 3,131.10 4.9K
10:09 3,131.38 3,132.17 3,131.38 3,132.17 6.3K
10:10 3,131.05 3,133.14 3,131.05 3,133.14 14.1K
10:11 3,133.65 3,133.76 3,133.45 3,133.45 1.6K
10:12 3,134.04 3,134.04 3,133.21 3,133.56 43.0K
10:13 3,133.56 3,133.69 3,133.21 3,133.69 10.5K
10:14 3,134.11 3,136.20 3,134.11 3,136.20 7.0K
10:15 3,136.48 3,136.48 3,136.31 3,136.31 9.4K
10:16 3,135.61 3,135.61 3,134.36 3,134.36 6.3K
10:17 3,133.73 3,134.36 3,133.73 3,134.36 3.1K
10:18 3,134.36 3,134.73 3,133.27 3,133.27 7.5K
10:19 3,132.43 3,133.19 3,131.91 3,133.19 4.4K
10:20 3,132.85 3,132.85 3,130.46 3,130.46 13.8K
10:21 3,130.58 3,130.86 3,129.95 3,129.95 4.8K
10:22 3,130.15 3,130.15 3,130.06 3,130.06 4.7K
10:23 3,130.41 3,130.41 3,129.11 3,129.11 12.9K
10:24 3,128.97 3,128.97 3,127.38 3,128.14 16.7K
10:25 3,128.77 3,130.27 3,128.77 3,130.27 11.6K
10:26 3,130.83 3,131.48 3,130.83 3,131.48 7.9K
10:27 3,130.75 3,130.75 3,129.72 3,129.75 5.4K
10:28 3,128.80 3,129.21 3,128.45 3,128.93 7.1K
10:29 3,125.34 3,127.07 3,125.34 3,126.51 32.5K
10:30 3,126.23 3,126.93 3,125.68 3,125.68 25.1K
10:31 3,125.26 3,125.26 3,124.63 3,124.63 9.2K
10:32 3,125.31 3,125.65 3,125.31 3,125.45 4.9K
10:33 3,125.45 3,126.75 3,125.45 3,126.55 35.3K
10:34 3,126.83 3,126.83 3,126.15 3,126.15 21.6K
10:35 3,126.15 3,126.15 3,124.90 3,124.90 18.7K
10:36 3,125.24 3,125.24 3,125.04 3,125.21 20.3K
10:37 3,125.60 3,126.80 3,125.60 3,126.62 14.0K
10:38 3,125.44 3,125.44 3,123.09 3,123.09 47.1K
10:39 3,122.55 3,123.04 3,122.55 3,123.04 30.6K
10:40 3,123.76 3,126.77 3,123.76 3,126.77 8.8K
10:41 3,126.82 3,126.82 3,125.06 3,125.06 9.9K
10:42 3,124.37 3,124.37 3,123.50 3,123.76 5.9K
10:43 3,123.82 3,123.82 3,123.34 3,123.34 56.8K
10:44 3,123.05 3,123.39 3,123.05 3,123.39 6.1K
10:45 3,123.39 3,125.29 3,123.39 3,125.29 12.6K
10:46 3,125.63 3,127.48 3,125.63 3,127.06 6.8K
10:47 3,127.00 3,127.26 3,126.71 3,126.71 8.1K
10:48 3,126.40 3,126.84 3,125.84 3,126.84 3.4K
10:49 3,126.78 3,126.78 3,126.13 3,126.13 6.7K
10:50 3,126.13 3,126.93 3,126.13 3,126.82 3.9K
10:51 3,126.65 3,126.65 3,126.22 3,126.22 4.4K
10:52 3,126.20 3,126.20 3,126.00 3,126.00 4.9K
10:53 3,126.00 3,127.60 3,126.00 3,127.60 7.7K
10:54 3,127.94 3,127.94 3,127.15 3,127.21 4.1K
10:55 3,127.52 3,127.93 3,127.35 3,127.93 17.1K
10:56 3,126.92 3,127.68 3,126.85 3,127.68 10.3K
10:57 3,127.13 3,127.13 3,126.47 3,126.64 6.6K
10:58 3,125.99 3,126.27 3,125.82 3,125.82 11.8K
10:59 3,125.99 3,126.42 3,125.34 3,126.42 10.6K
11:00 3,126.28 3,126.70 3,126.28 3,126.70 1.6K
11:01 3,127.05 3,127.10 3,126.48 3,126.48 4.5K
11:02 3,126.56 3,126.56 3,125.73 3,125.73 8.5K
11:03 3,125.20 3,125.20 3,124.16 3,124.16 5.9K
11:04 3,124.16 3,124.85 3,124.16 3,124.85 7.3K
11:05 3,124.50 3,126.37 3,124.50 3,126.37 10.0K
11:06 3,126.23 3,126.23 3,126.06 3,126.06 3.2K
11:07 3,126.08 3,126.47 3,126.05 3,126.47 13.2K
11:08 3,126.72 3,127.72 3,126.72 3,127.72 6.2K
11:09 3,128.02 3,128.31 3,128.02 3,128.02 3.6K
11:10 3,127.57 3,127.57 3,126.47 3,126.75 15.6K
11:11 3,126.98 3,126.98 3,125.31 3,125.31 16.3K
11:12 3,125.60 3,126.23 3,125.60 3,126.03 6.6K
11:13 3,125.29 3,125.43 3,125.29 3,125.35 12.2K
11:14 3,125.63 3,126.11 3,125.63 3,126.11 9.8K
11:15 3,126.90 3,126.90 3,126.07 3,126.07 10.9K
11:16 3,126.39 3,127.19 3,126.39 3,126.91 9.4K
11:17 3,126.77 3,126.91 3,126.77 3,126.91 6.5K
11:18 3,126.84 3,127.12 3,126.56 3,127.12 2.8K
11:19 3,127.12 3,127.21 3,126.31 3,126.31 15.6K
11:20 3,126.28 3,126.56 3,126.28 3,126.56 11.0K
11:21 3,126.74 3,126.91 3,126.74 3,126.91 12.0K
11:22 3,127.33 3,127.64 3,126.39 3,126.39 12.6K
11:23 3,126.40 3,126.61 3,126.33 3,126.61 15.0K
11:24 3,127.78 3,127.78 3,127.41 3,127.41 23.5K
11:25 3,127.83 3,127.83 3,126.99 3,126.99 3.7K
11:26 3,127.27 3,128.46 3,127.27 3,128.46 10.7K
11:27 3,128.95 3,128.98 3,127.31 3,127.31 10.5K
11:28 3,126.49 3,126.91 3,126.49 3,126.77 26.2K
11:29 3,126.50 3,126.50 3,126.36 3,126.36 33.1K
11:30 3,126.36 3,126.36 3,125.67 3,125.67 32.3K
11:31 3,125.00 3,125.10 3,125.00 3,125.05 17.2K
11:32 3,124.91 3,124.91 3,123.86 3,123.86 12.8K
11:33 3,123.86 3,124.08 3,123.52 3,124.08 13.5K
11:34 3,123.41 3,123.41 3,122.99 3,122.99 6.9K
11:35 3,123.13 3,123.24 3,122.62 3,122.62 16.3K
11:36 3,122.62 3,123.42 3,122.62 3,122.69 5.5K
11:37 3,122.69 3,122.86 3,122.69 3,122.86 2.6K
11:38 3,122.86 3,123.04 3,122.59 3,122.59 11.2K
11:39 3,125.35 3,126.22 3,125.35 3,125.68 44.6K
11:40 3,126.38 3,126.38 3,125.45 3,125.45 9.7K
11:41 3,126.01 3,126.01 3,125.44 3,125.44 6.9K
11:42 3,124.74 3,124.88 3,124.26 3,124.26 3.4K
11:43 3,124.40 3,125.28 3,124.40 3,125.03 7.0K
11:44 3,124.85 3,125.16 3,124.15 3,125.16 10.9K
11:45 3,124.63 3,126.21 3,124.63 3,126.21 6.4K
11:46 3,126.55 3,126.55 3,125.51 3,125.51 3.5K
11:47 3,125.65 3,126.21 3,125.65 3,126.21 7.6K
11:48 3,125.87 3,126.30 3,125.87 3,126.30 4.8K
11:49 3,125.33 3,126.12 3,125.33 3,126.09 4.6K
11:50 3,126.23 3,126.30 3,125.31 3,125.31 10.0K
11:51 3,125.42 3,126.21 3,124.40 3,124.40 15.8K
11:52 3,124.40 3,124.40 3,123.78 3,123.78 0.7K
11:53 3,124.34 3,124.34 3,123.54 3,123.54 20.4K
11:54 3,122.81 3,122.81 3,122.30 3,122.30 11.8K
11:55 3,122.57 3,122.74 3,122.57 3,122.74 3.1K
11:56 3,122.74 3,123.36 3,122.67 3,123.36 11.2K
11:57 3,123.64 3,123.78 3,123.43 3,123.43 4.7K
11:58 3,123.43 3,123.50 3,123.36 3,123.50 2.7K
11:59 3,123.30 3,123.44 3,123.30 3,123.44 9.0K
12:00 3,123.08 3,123.58 3,123.08 3,123.46 3.4K
12:01 3,123.64 3,124.88 3,123.64 3,124.88 12.9K
12:02 3,125.03 3,125.51 3,125.03 3,125.51 5.9K
12:03 3,125.03 3,126.05 3,125.03 3,125.60 3.5K
12:04 3,125.60 3,126.02 3,125.60 3,125.88 4.0K
12:05 3,126.43 3,126.61 3,126.16 3,126.61 2.9K
12:06 3,126.61 3,126.61 3,126.24 3,126.52 4.0K
12:07 3,126.21 3,126.38 3,126.04 3,126.04 10.0K
12:08 3,126.04 3,126.38 3,126.04 3,126.38 1.9K
12:09 3,126.73 3,126.73 3,126.71 3,126.71 4.1K
12:10 3,126.30 3,127.41 3,126.30 3,127.41 4.9K
12:11 3,127.41 3,127.86 3,127.41 3,127.86 3.3K
12:12 3,128.28 3,129.08 3,128.28 3,129.08 8.3K
12:13 3,129.42 3,129.91 3,129.28 3,129.91 6.5K
12:14 3,129.97 3,129.97 3,129.69 3,129.69 5.8K
12:15 3,129.41 3,130.43 3,129.41 3,130.43 8.6K
12:16 3,130.43 3,130.43 3,130.23 3,130.23 4.2K
12:17 3,130.23 3,131.27 3,129.74 3,129.74 11.9K
12:18 3,129.74 3,129.76 3,129.42 3,129.76 7.2K
12:19 3,129.69 3,129.69 3,129.30 3,129.50 5.2K
12:20 3,129.79 3,129.79 3,129.57 3,129.64 6.1K
12:21 3,130.61 3,130.89 3,130.51 3,130.51 3.3K
12:22 3,130.68 3,131.32 3,130.62 3,131.32 11.4K
12:23 3,130.90 3,131.38 3,130.90 3,131.38 2.5K
12:24 3,131.72 3,131.72 3,130.81 3,130.81 4.5K
12:25 3,130.81 3,130.81 3,130.64 3,130.64 6.4K
12:26 3,131.13 3,131.34 3,131.13 3,131.34 5.9K
12:27 3,130.78 3,131.13 3,130.78 3,130.90 8.7K
12:28 3,130.55 3,130.55 3,129.93 3,129.93 14.8K
12:29 3,129.93 3,130.24 3,129.93 3,130.24 7.2K
12:30 3,129.90 3,130.89 3,129.90 3,130.89 7.3K
12:31 3,130.61 3,130.89 3,130.38 3,130.38 3.9K
12:32 3,130.28 3,130.56 3,130.28 3,130.50 4.5K
12:33 3,130.56 3,130.56 3,130.42 3,130.56 3.5K
12:34 3,130.56 3,130.56 3,130.07 3,130.27 5.5K
12:35 3,131.72 3,132.34 3,131.72 3,132.34 11.9K
12:36 3,132.90 3,133.10 3,132.76 3,133.10 4.3K
12:37 3,133.10 3,133.10 3,132.41 3,132.60 2.1K
12:38 3,132.26 3,133.19 3,132.26 3,133.05 10.9K
12:39 3,132.91 3,132.91 3,132.63 3,132.63 3.0K
12:40 3,132.77 3,132.84 3,132.77 3,132.77 5.2K
12:41 3,132.56 3,132.56 3,132.56 3,132.56 2.8K
12:42 3,131.70 3,132.01 3,131.70 3,132.01 7.2K
12:43 3,132.01 3,132.08 3,131.91 3,131.91 0.7K
12:44 3,132.74 3,132.74 3,132.19 3,132.33 6.7K
12:45 3,132.61 3,132.61 3,131.98 3,132.12 4.2K
12:46 3,132.26 3,132.26 3,131.50 3,131.50 3.2K
12:47 3,132.06 3,132.06 3,131.44 3,131.44 4.7K
12:48 3,131.79 3,132.59 3,131.47 3,132.59 5.3K
12:49 3,132.59 3,132.59 3,131.89 3,131.89 6.8K
12:50 3,131.89 3,131.89 3,131.82 3,131.82 2.0K
12:51 3,131.82 3,131.82 3,131.75 3,131.82 3.4K
12:52 3,131.82 3,131.82 3,131.82 3,131.82 3.9K
12:53 3,131.82 3,131.82 3,131.47 3,131.47 5.8K
12:54 3,131.19 3,131.19 3,131.12 3,131.12 8.6K
12:55 3,131.12 3,132.10 3,131.12 3,132.10 3.8K
12:56 3,132.43 3,132.49 3,132.15 3,132.49 3.8K
12:57 3,132.63 3,132.63 3,132.21 3,132.21 3.4K
12:58 3,132.49 3,133.09 3,132.49 3,133.09 10.1K
12:59 3,133.09 3,133.81 3,133.09 3,133.81 6.3K
13:00 3,133.74 3,133.74 3,133.32 3,133.57 7.0K
13:01 3,133.43 3,133.43 3,131.79 3,131.79 7.3K
13:02 3,128.99 3,128.99 3,128.11 3,128.25 11.8K
13:03 3,128.25 3,128.25 3,127.73 3,127.73 6.6K
13:04 3,127.73 3,127.73 3,126.77 3,126.84 3.8K
13:05 3,126.84 3,128.20 3,126.84 3,128.20 3.7K
13:06 3,127.99 3,128.27 3,127.96 3,127.96 4.6K
13:07 3,127.86 3,127.86 3,126.04 3,126.04 25.6K
13:08 3,125.87 3,126.16 3,125.87 3,126.16 10.6K
13:09 3,125.88 3,126.16 3,125.60 3,126.16 3.1K
13:10 3,125.88 3,126.23 3,125.88 3,126.23 7.5K
13:11 3,126.86 3,127.34 3,126.86 3,127.17 6.6K
13:12 3,128.17 3,129.04 3,128.17 3,129.04 40.8K
13:13 3,129.08 3,130.10 3,129.08 3,129.16 9.1K
13:14 3,128.99 3,129.48 3,128.99 3,129.48 6.9K
13:15 3,129.41 3,129.44 3,129.27 3,129.44 4.0K
13:16 3,128.93 3,129.62 3,128.93 3,129.27 6.3K
13:17 3,129.55 3,129.59 3,129.21 3,129.59 2.3K
13:18 3,130.14 3,130.49 3,130.14 3,130.44 7.9K
13:19 3,130.50 3,130.78 3,130.36 3,130.36 7.1K
13:20 3,129.67 3,130.86 3,129.67 3,130.50 9.2K
13:21 3,130.50 3,130.50 3,130.16 3,130.16 1.9K
13:22 3,130.37 3,130.37 3,129.88 3,130.30 6.4K
13:23 3,130.30 3,130.30 3,128.73 3,128.73 13.8K
13:24 3,128.53 3,129.98 3,128.53 3,129.81 9.9K
13:25 3,129.53 3,129.73 3,129.45 3,129.45 7.2K
13:26 3,130.35 3,130.35 3,129.72 3,129.83 3.2K
13:27 3,129.76 3,129.76 3,129.76 3,129.76 5.7K
13:28 3,129.72 3,129.93 3,129.65 3,129.81 13.5K
13:29 3,129.84 3,130.06 3,129.50 3,129.50 9.6K
13:30 3,129.29 3,130.92 3,129.29 3,130.92 9.9K
13:31 3,130.64 3,130.64 3,129.91 3,129.97 6.0K
13:32 3,129.41 3,129.93 3,129.41 3,129.44 9.7K
13:33 3,129.72 3,129.72 3,127.70 3,127.70 9.3K
13:34 3,127.70 3,127.70 3,126.77 3,126.77 14.4K
13:35 3,127.05 3,127.25 3,126.79 3,126.79 12.3K
13:36 3,126.05 3,126.34 3,125.71 3,126.34 16.7K
13:37 3,126.44 3,126.56 3,126.21 3,126.28 6.5K
13:38 3,126.04 3,126.04 3,124.79 3,124.79 7.6K
13:39 3,123.78 3,123.78 3,123.21 3,123.62 44.4K
13:40 3,123.55 3,123.55 3,123.32 3,123.36 10.6K
13:41 3,123.36 3,123.36 3,122.74 3,122.95 11.9K
13:42 3,123.02 3,123.35 3,123.00 3,123.00 18.5K
13:43 3,123.66 3,124.22 3,123.66 3,123.80 5.5K
13:44 3,122.80 3,122.83 3,122.40 3,122.83 26.6K
13:45 3,123.11 3,124.41 3,123.05 3,124.37 18.7K
13:46 3,124.54 3,124.74 3,124.54 3,124.74 15.5K
13:47 3,124.74 3,125.47 3,124.74 3,125.47 7.7K
13:48 3,125.47 3,125.47 3,125.19 3,125.47 5.0K
13:49 3,125.81 3,125.81 3,125.08 3,125.08 4.0K
13:50 3,124.88 3,125.68 3,124.88 3,125.13 3.1K
13:51 3,126.18 3,126.18 3,125.91 3,125.91 4.6K
13:52 3,125.76 3,125.76 3,124.80 3,124.87 6.5K
13:53 3,124.87 3,125.10 3,124.87 3,125.10 3.9K
13:54 3,125.10 3,125.17 3,124.69 3,124.69 13.6K
13:55 3,124.54 3,125.67 3,124.54 3,125.67 9.0K
13:56 3,125.18 3,125.64 3,125.18 3,125.30 94.9K
13:57 3,125.78 3,125.78 3,125.71 3,125.78 2.0K
13:58 3,125.78 3,126.17 3,125.78 3,126.17 4.8K
13:59 3,126.00 3,126.00 3,125.72 3,125.86 1.2K
14:00 3,125.86 3,126.14 3,125.00 3,125.47 9.1K
14:01 3,125.47 3,125.51 3,124.26 3,124.26 18.5K
14:02 3,124.26 3,124.61 3,124.26 3,124.61 3.9K
14:03 3,124.68 3,124.89 3,124.68 3,124.82 9.1K
14:04 3,123.84 3,123.84 3,123.62 3,123.76 8.7K
14:05 3,123.76 3,125.17 3,123.76 3,125.17 11.6K
14:06 3,124.75 3,126.12 3,124.75 3,125.78 28.6K
14:07 3,125.78 3,125.78 3,124.81 3,124.81 7.8K
14:08 3,124.81 3,125.30 3,124.81 3,125.30 9.1K
14:09 3,125.12 3,125.30 3,124.95 3,124.95 2.4K
14:10 3,125.30 3,125.30 3,124.67 3,124.70 8.3K
14:11 3,124.53 3,124.54 3,123.71 3,124.54 8.2K
14:12 3,124.54 3,124.54 3,123.84 3,123.84 3.6K
14:13 3,123.90 3,124.48 3,123.90 3,124.33 5.0K
14:14 3,124.20 3,124.62 3,124.20 3,124.62 5.7K
14:15 3,124.96 3,125.10 3,124.76 3,124.82 12.3K
14:16 3,124.87 3,125.32 3,124.87 3,124.87 4.3K
14:17 3,124.51 3,124.51 3,124.42 3,124.42 7.1K
14:18 3,124.42 3,124.54 3,124.42 3,124.54 1.3K
14:19 3,124.54 3,124.54 3,124.20 3,124.20 1.6K
14:20 3,124.51 3,124.69 3,124.40 3,124.40 1.1K
14:21 3,123.76 3,123.76 3,123.09 3,123.20 12.7K
14:22 3,123.20 3,123.20 3,123.01 3,123.01 0.9K
14:23 3,123.57 3,123.57 3,121.83 3,122.11 56.9K
14:24 3,122.12 3,122.19 3,121.30 3,121.58 68.4K
14:25 3,121.58 3,122.22 3,121.58 3,122.22 10.3K
14:26 3,121.59 3,122.15 3,121.59 3,121.98 5.1K
14:27 3,121.53 3,121.53 3,121.53 3,121.53 6.4K
14:28 3,121.53 3,121.53 3,121.25 3,121.25 2.5K
14:29 3,121.25 3,121.25 3,120.29 3,120.29 14.7K
14:30 3,120.14 3,120.21 3,120.00 3,120.00 24.1K
14:31 3,120.42 3,120.42 3,119.58 3,119.58 8.1K
14:32 3,119.58 3,119.93 3,119.58 3,119.58 21.7K
14:33 3,119.09 3,119.09 3,118.67 3,119.02 9.0K
14:34 3,118.74 3,119.58 3,118.74 3,119.58 9.3K
14:35 3,119.30 3,119.47 3,119.19 3,119.41 6.1K
14:36 3,120.80 3,120.80 3,119.73 3,119.73 10.4K
14:37 3,119.62 3,119.62 3,118.82 3,118.82 12.3K
14:38 3,118.90 3,119.45 3,118.90 3,119.45 13.6K
14:39 3,119.17 3,119.17 3,118.31 3,118.31 8.5K
14:40 3,118.48 3,118.97 3,118.42 3,118.97 10.3K
14:41 3,118.42 3,118.77 3,118.42 3,118.77 4.8K
14:42 3,118.92 3,119.15 3,118.92 3,118.98 6.2K
14:43 3,117.84 3,117.84 3,117.53 3,117.53 70.9K
14:44 3,117.19 3,117.41 3,117.19 3,117.24 21.1K
14:45 3,117.24 3,117.41 3,117.24 3,117.41 2.7K
14:46 3,118.37 3,118.58 3,118.14 3,118.58 18.7K
14:47 3,119.03 3,119.03 3,118.86 3,118.93 7.1K
14:48 3,118.93 3,119.31 3,117.50 3,117.50 12.2K
14:49 3,117.12 3,117.17 3,116.93 3,117.04 10.0K
14:50 3,117.04 3,117.04 3,116.42 3,116.76 12.5K
14:51 3,116.65 3,116.97 3,116.65 3,116.97 20.4K
14:52 3,116.41 3,116.99 3,115.82 3,115.82 15.1K
14:53 3,115.82 3,115.83 3,115.77 3,115.77 29.6K
14:54 3,115.49 3,115.59 3,115.42 3,115.59 26.3K
14:55 3,116.39 3,117.04 3,116.35 3,116.93 11.1K
14:56 3,116.44 3,116.72 3,116.23 3,116.23 5.5K
14:57 3,116.78 3,116.78 3,115.21 3,115.24 27.4K
14:58 3,115.28 3,115.29 3,114.95 3,115.29 28.4K
14:59 3,115.58 3,115.74 3,115.42 3,115.74 18.6K
15:00 3,115.63 3,115.63 3,114.88 3,115.34 10.2K
15:01 3,115.48 3,115.48 3,115.41 3,115.41 7.1K
15:02 3,115.13 3,115.97 3,115.13 3,115.97 13.8K
15:03 3,115.62 3,115.91 3,115.39 3,115.39 31.5K
15:04 3,116.02 3,116.02 3,115.67 3,115.67 6.3K
15:05 3,115.67 3,116.12 3,115.67 3,115.67 4.3K
15:06 3,116.01 3,116.25 3,116.01 3,116.25 105.7K
15:07 3,115.11 3,116.12 3,115.11 3,116.01 31.3K
15:08 3,115.59 3,115.97 3,115.36 3,115.64 17.7K
15:09 3,115.64 3,115.64 3,115.13 3,115.13 12.1K
15:10 3,115.09 3,115.09 3,115.01 3,115.01 15.0K
15:11 3,115.49 3,115.55 3,115.20 3,115.20 3.2K
15:12 3,115.20 3,115.20 3,113.61 3,113.61 33.2K
15:13 3,113.43 3,113.50 3,112.96 3,112.96 11.3K
15:14 3,112.23 3,112.30 3,111.88 3,111.88 48.3K
15:15 3,111.83 3,112.38 3,111.56 3,112.38 10.2K
15:16 3,111.83 3,112.34 3,111.83 3,112.34 16.3K
15:17 3,112.06 3,112.62 3,112.06 3,112.30 7.3K
15:18 3,112.09 3,112.09 3,111.52 3,111.52 28.2K
15:19 3,111.31 3,111.60 3,111.31 3,111.38 24.3K
15:20 3,111.45 3,111.45 3,109.72 3,109.72 37.3K
15:21 3,110.42 3,111.22 3,110.42 3,111.15 43.6K
15:22 3,110.63 3,110.83 3,110.49 3,110.77 12.8K
15:23 3,110.83 3,111.00 3,110.69 3,110.69 8.7K
15:24 3,110.68 3,110.68 3,110.17 3,110.17 16.4K
15:25 3,110.34 3,111.21 3,110.34 3,110.76 42.3K
15:26 3,110.76 3,111.39 3,110.76 3,111.11 16.1K
15:27 3,111.39 3,112.39 3,111.18 3,112.39 19.5K
15:28 3,112.67 3,112.81 3,112.08 3,112.81 15.3K
15:29 3,112.74 3,112.87 3,112.74 3,112.76 4.5K
15:30 3,112.53 3,112.53 3,111.63 3,111.66 13.6K
15:31 3,111.76 3,111.76 3,111.69 3,111.76 15.0K
15:32 3,111.62 3,111.69 3,111.55 3,111.61 5.6K
15:33 3,111.07 3,111.07 3,110.69 3,110.71 10.0K
15:34 3,110.18 3,110.82 3,110.18 3,110.82 17.9K
15:35 3,111.17 3,111.49 3,110.86 3,110.86 17.8K
15:36 3,110.86 3,111.01 3,110.73 3,110.73 9.7K
15:37 3,111.46 3,112.75 3,111.46 3,112.75 41.9K
15:38 3,113.16 3,113.49 3,113.16 3,113.39 10.3K
15:39 3,113.49 3,113.49 3,113.01 3,113.01 15.3K
15:40 3,112.66 3,112.88 3,112.66 3,112.81 7.2K
15:41 3,112.87 3,113.10 3,112.87 3,113.10 28.8K
15:42 3,112.98 3,113.05 3,112.71 3,112.71 12.4K
15:43 3,112.71 3,112.73 3,112.35 3,112.35 14.6K
15:44 3,112.35 3,112.64 3,111.94 3,112.02 40.1K
15:45 3,111.90 3,111.93 3,111.34 3,111.93 11.1K
15:46 3,111.26 3,111.26 3,110.46 3,110.46 68.6K
15:47 3,110.69 3,112.13 3,110.69 3,112.13 57.9K
15:48 3,112.45 3,112.45 3,111.93 3,111.93 17.9K
15:49 3,112.10 3,112.10 3,111.58 3,111.58 9.4K
15:50 3,111.25 3,116.70 3,111.25 3,115.66 149.5K
15:51 3,115.18 3,115.50 3,115.18 3,115.24 20.3K
15:52 3,115.03 3,115.15 3,114.79 3,115.15 7.8K
15:53 3,115.55 3,115.70 3,114.70 3,114.81 52.0K
15:54 3,114.86 3,115.71 3,114.86 3,115.54 28.4K
15:55 3,115.40 3,115.40 3,114.60 3,114.60 81.2K
15:56 3,114.50 3,114.50 3,113.03 3,113.14 112.4K
15:57 3,112.94 3,114.74 3,112.94 3,114.26 123.0K
15:58 3,113.83 3,113.83 3,113.34 3,113.75 63.7K
15:59 3,113.84 3,114.22 3,113.41 3,113.96 169.5K
16:00 3,114.62 3,115.22 3,114.62 3,115.22 2,658.9K
16:01 3,115.22 3,115.22 3,115.22 3,115.22 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし