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 3,114.71 3,114.71 3,109.52 3,112.34 135.8K
09:31 3,112.34 3,113.40 3,109.43 3,113.40 49.1K
09:32 3,113.40 3,114.65 3,113.40 3,114.63 10.7K
09:33 3,114.63 3,115.25 3,114.34 3,114.34 17.3K
09:34 3,114.34 3,114.34 3,113.29 3,113.29 12.4K
09:35 3,113.29 3,114.96 3,113.29 3,114.06 9.1K
09:36 3,114.06 3,114.06 3,112.31 3,112.31 20.0K
09:37 3,112.31 3,114.12 3,112.31 3,113.50 9.5K
09:38 3,113.50 3,114.05 3,113.35 3,114.05 10.9K
09:39 3,114.05 3,117.57 3,114.05 3,117.57 26.8K
09:40 3,117.57 3,119.11 3,117.57 3,118.82 22.5K
09:41 3,118.82 3,119.88 3,118.82 3,119.88 13.2K
09:42 3,119.88 3,119.88 3,118.98 3,119.81 17.4K
09:43 3,120.84 3,120.84 3,119.45 3,119.45 30.8K
09:44 3,119.45 3,121.10 3,119.45 3,121.01 19.4K
09:45 3,121.20 3,121.60 3,121.20 3,121.60 10.1K
09:46 3,121.60 3,122.98 3,121.60 3,122.39 14.9K
09:47 3,122.39 3,122.39 3,121.54 3,122.16 8.1K
09:48 3,122.16 3,122.16 3,121.45 3,121.79 19.5K
09:49 3,121.79 3,123.75 3,121.79 3,123.75 35.7K
09:50 3,123.75 3,123.75 3,123.30 3,123.30 34.4K
09:51 3,122.25 3,122.65 3,121.96 3,122.37 12.2K
09:52 3,122.27 3,123.65 3,122.27 3,123.65 8.3K
09:53 3,123.48 3,123.48 3,122.99 3,122.99 5.6K
09:54 3,122.99 3,124.50 3,122.99 3,123.14 38.9K
09:55 3,123.42 3,123.42 3,121.52 3,122.08 11.9K
09:56 3,122.08 3,122.72 3,121.52 3,122.72 20.0K
09:57 3,123.63 3,125.29 3,123.20 3,125.29 31.9K
09:58 3,124.67 3,126.68 3,124.67 3,126.68 22.9K
09:59 3,126.53 3,126.53 3,123.57 3,123.57 13.8K
10:00 3,123.57 3,126.32 3,123.57 3,126.32 16.7K
10:01 3,126.94 3,126.94 3,126.44 3,126.44 10.3K
10:02 3,126.61 3,129.27 3,126.61 3,129.27 80.7K
10:03 3,129.10 3,129.10 3,128.63 3,128.63 14.0K
10:04 3,128.91 3,128.91 3,128.57 3,128.77 18.8K
10:05 3,128.50 3,128.50 3,127.23 3,127.23 9.1K
10:06 3,126.19 3,127.35 3,126.19 3,127.35 7.0K
10:07 3,127.35 3,127.91 3,127.07 3,127.83 6.5K
10:08 3,127.97 3,127.97 3,127.49 3,127.49 11.1K
10:09 3,127.83 3,127.83 3,126.52 3,126.52 5.3K
10:10 3,126.58 3,126.58 3,125.71 3,125.71 9.7K
10:11 3,125.71 3,126.45 3,125.71 3,126.45 8.4K
10:12 3,126.90 3,126.90 3,126.17 3,126.17 4.9K
10:13 3,125.52 3,125.52 3,124.01 3,124.01 32.3K
10:14 3,123.45 3,123.45 3,121.96 3,121.96 8.8K
10:15 3,120.88 3,121.02 3,120.71 3,120.73 8.9K
10:16 3,120.66 3,120.66 3,120.59 3,120.59 20.8K
10:17 3,120.08 3,120.23 3,118.53 3,118.53 14.1K
10:18 3,118.53 3,118.58 3,118.24 3,118.24 2.5K
10:19 3,117.30 3,117.35 3,116.76 3,117.35 4.8K
10:20 3,117.35 3,117.35 3,115.68 3,116.02 4.8K
10:21 3,116.68 3,116.97 3,116.68 3,116.97 4.4K
10:22 3,116.97 3,117.36 3,116.83 3,117.28 15.2K
10:23 3,116.45 3,116.45 3,115.75 3,115.75 6.9K
10:24 3,115.12 3,115.58 3,115.12 3,115.58 3.7K
10:25 3,115.58 3,115.92 3,115.58 3,115.87 4.2K
10:26 3,115.55 3,115.55 3,115.38 3,115.38 5.7K
10:27 3,115.32 3,115.69 3,115.01 3,115.69 14.4K
10:28 3,115.89 3,115.89 3,115.83 3,115.83 6.0K
10:29 3,115.27 3,115.60 3,114.98 3,115.06 8.6K
10:30 3,114.50 3,114.79 3,114.30 3,114.30 14.0K
10:31 3,113.74 3,114.73 3,113.74 3,114.73 5.0K
10:32 3,115.04 3,115.87 3,114.76 3,114.76 21.5K
10:33 3,114.76 3,114.90 3,114.20 3,114.62 3.4K
10:34 3,116.24 3,116.24 3,115.02 3,115.10 10.9K
10:35 3,114.48 3,115.44 3,114.48 3,115.44 5.1K
10:36 3,114.73 3,114.73 3,113.73 3,113.73 5.7K
10:37 3,112.51 3,112.76 3,112.48 3,112.76 13.3K
10:38 3,112.27 3,112.82 3,112.27 3,112.82 5.7K
10:39 3,113.44 3,113.73 3,113.44 3,113.44 14.5K
10:40 3,113.47 3,113.67 3,113.33 3,113.67 9.8K
10:41 3,113.40 3,114.24 3,113.40 3,113.96 4.8K
10:42 3,113.27 3,113.36 3,113.27 3,113.36 9.3K
10:43 3,113.79 3,114.07 3,113.79 3,114.07 5.2K
10:44 3,114.07 3,114.07 3,113.66 3,113.70 3.9K
10:45 3,115.38 3,115.38 3,114.66 3,114.66 32.5K
10:46 3,114.66 3,114.66 3,113.32 3,113.46 4.2K
10:47 3,113.22 3,113.22 3,112.31 3,112.56 28.0K
10:48 3,112.46 3,112.60 3,112.32 3,112.60 2.8K
10:49 3,112.60 3,113.74 3,112.60 3,113.74 27.3K
10:50 3,113.60 3,113.60 3,111.51 3,111.51 7.8K
10:51 3,111.06 3,111.06 3,110.58 3,110.58 1.9K
10:52 3,111.23 3,111.51 3,111.03 3,111.03 11.0K
10:53 3,111.58 3,111.58 3,110.43 3,110.43 18.3K
10:54 3,110.57 3,110.57 3,108.72 3,108.72 7.5K
10:55 3,109.15 3,109.67 3,109.15 3,109.54 9.9K
10:56 3,110.13 3,110.13 3,109.71 3,109.71 8.2K
10:57 3,109.71 3,109.71 3,109.08 3,109.08 4.5K
10:58 3,109.22 3,109.35 3,109.22 3,109.35 26.2K
10:59 3,109.28 3,110.03 3,109.28 3,110.03 8.1K
11:00 3,109.91 3,110.36 3,109.91 3,110.36 11.2K
11:01 3,111.93 3,112.52 3,111.93 3,112.52 26.3K
11:02 3,112.67 3,112.98 3,112.67 3,112.98 5.9K
11:03 3,112.98 3,113.15 3,112.84 3,112.84 2.4K
11:04 3,112.84 3,112.84 3,111.58 3,111.58 8.1K
11:05 3,111.02 3,112.69 3,111.02 3,112.69 7.4K
11:06 3,112.72 3,112.72 3,112.58 3,112.58 2.3K
11:07 3,112.00 3,112.00 3,110.93 3,110.93 10.0K
11:08 3,110.66 3,110.66 3,110.38 3,110.38 5.7K
11:09 3,110.38 3,111.28 3,110.38 3,110.94 5.4K
11:10 3,110.94 3,110.94 3,110.66 3,110.66 3.5K
11:11 3,111.63 3,111.91 3,111.63 3,111.91 15.3K
11:12 3,111.74 3,111.74 3,111.39 3,111.39 13.0K
11:13 3,111.39 3,111.74 3,111.29 3,111.29 9.8K
11:14 3,112.08 3,112.50 3,112.08 3,112.50 11.1K
11:15 3,112.56 3,112.56 3,111.59 3,111.59 18.3K
11:16 3,111.17 3,111.17 3,110.72 3,110.72 17.7K
11:17 3,110.38 3,110.41 3,110.38 3,110.41 2.5K
11:18 3,110.44 3,110.44 3,110.44 3,110.44 1.1K
11:19 3,110.44 3,110.44 3,110.02 3,110.02 7.3K
11:20 3,110.08 3,110.08 3,109.58 3,109.58 26.2K
11:21 3,109.40 3,109.40 3,108.43 3,108.43 12.9K
11:22 3,108.43 3,108.43 3,108.03 3,108.41 5.5K
11:23 3,108.31 3,108.31 3,107.82 3,108.24 4.9K
11:24 3,107.90 3,108.97 3,107.90 3,108.97 8.6K
11:25 3,109.14 3,109.14 3,108.27 3,108.27 88.0K
11:26 3,108.27 3,108.27 3,107.63 3,107.63 11.5K
11:27 3,107.94 3,107.94 3,107.65 3,107.79 5.4K
11:28 3,107.79 3,108.07 3,107.79 3,108.07 2.0K
11:29 3,107.51 3,108.22 3,107.51 3,108.22 4.1K
11:30 3,108.22 3,108.70 3,108.22 3,108.38 7.0K
11:31 3,108.10 3,108.73 3,108.10 3,108.73 15.6K
11:32 3,107.93 3,108.42 3,107.93 3,108.14 23.4K
11:33 3,107.79 3,108.07 3,107.12 3,107.12 26.8K
11:34 3,107.40 3,107.68 3,107.40 3,107.68 8.9K
11:35 3,107.68 3,108.70 3,107.40 3,108.70 9.3K
11:36 3,109.05 3,109.19 3,108.42 3,108.42 6.6K
11:37 3,108.42 3,109.33 3,108.42 3,109.33 10.9K
11:38 3,109.33 3,109.83 3,108.90 3,109.83 3.5K
11:39 3,109.89 3,110.83 3,109.89 3,110.83 13.3K
11:40 3,110.89 3,111.24 3,110.89 3,111.24 34.2K
11:41 3,112.07 3,114.10 3,112.07 3,114.10 18.9K
11:42 3,114.23 3,114.72 3,114.23 3,114.72 8.2K
11:43 3,114.72 3,115.20 3,114.72 3,115.09 4.0K
11:44 3,114.50 3,116.29 3,114.50 3,116.29 57.4K
11:45 3,116.32 3,116.73 3,116.17 3,116.73 9.1K
11:46 3,116.90 3,116.90 3,116.20 3,116.48 13.2K
11:47 3,116.93 3,116.93 3,116.48 3,116.82 1.7K
11:48 3,116.82 3,116.82 3,116.71 3,116.81 5.4K
11:49 3,116.68 3,116.68 3,115.01 3,115.01 12.5K
11:50 3,115.01 3,115.46 3,115.01 3,115.46 8.0K
11:51 3,115.63 3,116.36 3,115.63 3,116.36 10.0K
11:52 3,116.36 3,117.10 3,116.36 3,117.10 4.3K
11:53 3,117.10 3,117.10 3,116.48 3,116.96 3.2K
11:54 3,115.72 3,115.92 3,115.29 3,115.29 8.7K
11:55 3,115.01 3,115.29 3,115.01 3,115.29 4.4K
11:56 3,115.01 3,116.59 3,115.01 3,116.59 7.4K
11:57 3,116.59 3,116.59 3,116.45 3,116.56 4.3K
11:58 3,116.56 3,117.39 3,116.36 3,117.39 4.1K
11:59 3,117.22 3,117.22 3,116.21 3,116.49 4.4K
12:00 3,116.63 3,116.63 3,116.29 3,116.50 7.0K
12:01 3,116.16 3,116.16 3,116.09 3,116.09 4.7K
12:02 3,116.09 3,116.95 3,116.09 3,116.95 4.6K
12:03 3,116.78 3,118.68 3,116.78 3,118.68 20.4K
12:04 3,118.68 3,118.68 3,117.79 3,118.13 9.5K
12:05 3,118.13 3,118.13 3,117.85 3,117.91 2.0K
12:06 3,117.91 3,118.61 3,117.91 3,118.61 9.0K
12:07 3,118.95 3,119.26 3,118.95 3,119.26 10.2K
12:08 3,119.08 3,119.78 3,119.08 3,119.78 13.6K
12:09 3,119.78 3,119.78 3,119.09 3,119.09 6.8K
12:10 3,119.09 3,119.09 3,118.75 3,118.75 15.7K
12:11 3,118.75 3,118.75 3,114.93 3,114.93 28.8K
12:12 3,114.54 3,114.54 3,114.20 3,114.25 9.7K
12:13 3,114.28 3,114.67 3,114.28 3,114.67 10.6K
12:14 3,114.33 3,114.81 3,114.33 3,114.81 12.6K
12:15 3,115.16 3,115.48 3,115.14 3,115.14 18.9K
12:16 3,115.42 3,115.42 3,115.42 3,115.42 2.5K
12:17 3,115.48 3,115.48 3,115.34 3,115.34 8.1K
12:18 3,115.45 3,116.31 3,115.45 3,116.31 11.0K
12:19 3,115.68 3,116.35 3,115.68 3,116.35 5.9K
12:20 3,116.35 3,117.02 3,116.35 3,116.74 8.9K
12:21 3,116.62 3,116.62 3,116.48 3,116.48 3.6K
12:22 3,116.48 3,116.48 3,114.88 3,114.88 29.8K
12:23 3,114.60 3,114.60 3,113.98 3,114.60 7.5K
12:24 3,113.98 3,114.86 3,113.98 3,114.86 3.6K
12:25 3,114.93 3,115.35 3,114.93 3,115.35 13.6K
12:26 3,115.00 3,115.49 3,115.00 3,115.49 6.2K
12:27 3,115.46 3,115.46 3,114.94 3,114.94 4.1K
12:28 3,114.97 3,115.69 3,114.97 3,115.69 6.5K
12:29 3,115.69 3,116.24 3,115.69 3,116.24 3.9K
12:30 3,116.24 3,116.24 3,115.54 3,115.89 6.6K
12:31 3,116.59 3,117.83 3,116.59 3,117.83 13.2K
12:32 3,117.97 3,117.97 3,117.07 3,117.07 10.1K
12:33 3,116.59 3,117.22 3,116.59 3,117.22 5.8K
12:34 3,117.55 3,117.55 3,117.13 3,117.13 3.3K
12:35 3,117.13 3,117.48 3,116.79 3,116.79 2.7K
12:36 3,116.45 3,116.45 3,109.92 3,111.62 123.7K
12:37 3,111.34 3,111.95 3,110.19 3,111.95 3,375.6K
12:38 3,112.30 3,114.12 3,112.30 3,114.12 12.5K
12:39 3,114.12 3,114.35 3,113.84 3,113.84 5.7K
12:40 3,113.78 3,114.29 3,113.78 3,114.00 9.3K
12:41 3,114.12 3,114.20 3,113.61 3,113.61 21.4K
12:42 3,113.61 3,114.38 3,112.45 3,114.38 19.7K
12:43 3,114.27 3,114.41 3,113.94 3,113.94 2.8K
12:44 3,113.88 3,114.00 3,113.63 3,113.63 7.3K
12:45 3,112.61 3,112.61 3,112.15 3,112.26 6.5K
12:46 3,111.92 3,112.41 3,111.92 3,112.41 4.7K
12:47 3,111.91 3,111.91 3,111.20 3,111.68 6.2K
12:48 3,111.45 3,111.45 3,110.97 3,111.14 22.5K
12:49 3,111.28 3,111.28 3,110.92 3,110.92 7.2K
12:50 3,110.87 3,110.87 3,110.70 3,110.70 2.1K
12:51 3,110.75 3,110.75 3,110.75 3,110.75 7.8K
12:52 3,110.24 3,110.69 3,109.39 3,110.69 22.7K
12:53 3,111.14 3,111.14 3,110.84 3,111.12 6.8K
12:54 3,111.12 3,111.23 3,111.12 3,111.23 6.5K
12:55 3,111.12 3,111.12 3,110.67 3,110.67 4.0K
12:56 3,110.55 3,110.62 3,110.55 3,110.56 7.7K
12:57 3,110.70 3,110.70 3,109.39 3,109.46 8.8K
12:58 3,109.46 3,109.46 3,109.15 3,109.15 3.4K
12:59 3,109.21 3,110.47 3,109.21 3,110.41 29.1K
13:00 3,110.75 3,111.15 3,110.28 3,110.28 40.8K
13:01 3,110.28 3,110.44 3,109.74 3,110.44 16.4K
13:02 3,110.78 3,110.78 3,110.05 3,110.05 11.7K
13:03 3,110.05 3,110.93 3,110.05 3,110.93 4.7K
13:04 3,110.93 3,110.93 3,110.65 3,110.93 7.6K
13:05 3,111.10 3,114.52 3,111.10 3,114.52 13.7K
13:06 3,114.64 3,114.72 3,113.94 3,114.72 5.4K
13:07 3,114.61 3,114.61 3,114.16 3,114.16 1.8K
13:08 3,114.44 3,114.44 3,113.88 3,114.20 5.9K
13:09 3,114.20 3,114.25 3,114.02 3,114.25 3.0K
13:10 3,114.25 3,114.52 3,114.21 3,114.52 9.2K
13:11 3,114.52 3,114.52 3,114.52 3,114.52 1.1K
13:12 3,114.87 3,114.87 3,113.69 3,113.82 13.7K
13:13 3,113.72 3,114.17 3,113.72 3,114.17 0.9K
13:14 3,114.17 3,114.17 3,113.21 3,113.43 12.4K
13:15 3,113.51 3,113.58 3,113.51 3,113.58 4.0K
13:16 3,114.13 3,114.13 3,113.16 3,113.16 3.2K
13:17 3,113.16 3,113.48 3,113.16 3,113.48 6.7K
13:18 3,113.48 3,114.07 3,113.48 3,114.07 6.1K
13:19 3,114.07 3,114.19 3,114.07 3,114.19 1.2K
13:20 3,114.54 3,114.61 3,114.43 3,114.43 15.2K
13:21 3,115.32 3,115.33 3,115.32 3,115.33 4.3K
13:22 3,114.85 3,114.85 3,114.79 3,114.79 9.1K
13:23 3,114.79 3,114.79 3,114.26 3,114.26 7.1K
13:24 3,114.54 3,115.24 3,114.54 3,115.24 4.8K
13:25 3,114.96 3,114.96 3,113.02 3,113.02 43.1K
13:26 3,113.00 3,113.29 3,113.00 3,113.29 8.7K
13:27 3,113.01 3,113.46 3,113.01 3,113.29 7.1K
13:28 3,113.57 3,114.26 3,113.57 3,114.26 4.3K
13:29 3,114.29 3,114.31 3,114.29 3,114.31 1.1K
13:30 3,114.37 3,114.45 3,113.78 3,114.06 14.4K
13:31 3,113.78 3,114.00 3,113.72 3,114.00 1.2K
13:32 3,114.00 3,114.00 3,113.38 3,113.38 2.6K
13:33 3,113.38 3,113.66 3,113.08 3,113.08 5.9K
13:34 3,113.36 3,113.67 3,113.30 3,113.67 14.5K
13:35 3,113.64 3,113.86 3,113.63 3,113.86 8.5K
13:36 3,114.20 3,114.20 3,113.93 3,113.93 5.3K
13:37 3,114.20 3,114.20 3,113.50 3,113.50 6.8K
13:38 3,113.02 3,113.47 3,113.02 3,113.47 3.3K
13:39 3,113.19 3,113.47 3,113.16 3,113.16 3.1K
13:40 3,113.16 3,114.07 3,113.16 3,114.07 9.1K
13:41 3,113.81 3,114.09 3,113.59 3,113.59 1.4K
13:42 3,114.31 3,114.31 3,113.39 3,113.44 5.2K
13:43 3,113.83 3,114.00 3,113.55 3,113.83 2.7K
13:44 3,113.63 3,113.70 3,112.12 3,112.12 29.3K
13:45 3,112.12 3,112.67 3,112.12 3,112.59 19.4K
13:46 3,112.73 3,112.73 3,111.18 3,111.18 20.0K
13:47 3,111.47 3,111.47 3,110.58 3,110.58 19.2K
13:48 3,110.44 3,110.44 3,110.12 3,110.18 7.4K
13:49 3,111.68 3,111.95 3,110.74 3,111.95 70.8K
13:50 3,111.78 3,111.78 3,110.75 3,110.75 16.6K
13:51 3,110.65 3,111.05 3,110.37 3,111.05 30.5K
13:52 3,111.05 3,111.36 3,111.05 3,111.36 13.8K
13:53 3,111.09 3,111.23 3,110.78 3,111.23 10.4K
13:54 3,110.89 3,112.20 3,110.89 3,112.20 10.1K
13:55 3,112.23 3,112.51 3,111.91 3,111.91 5.6K
13:56 3,111.51 3,111.51 3,111.23 3,111.23 9.8K
13:57 3,111.37 3,112.69 3,111.37 3,112.69 9.1K
13:58 3,112.84 3,112.84 3,111.51 3,111.51 12.1K
13:59 3,111.79 3,111.79 3,111.28 3,111.28 6.4K
14:00 3,110.83 3,111.14 3,110.21 3,110.21 15.0K
14:01 3,110.21 3,110.41 3,110.10 3,110.41 2.4K
14:02 3,110.69 3,111.01 3,110.67 3,110.67 3.6K
14:03 3,111.12 3,111.12 3,111.01 3,111.06 2.7K
14:04 3,110.79 3,110.79 3,110.79 3,110.79 1.3K
14:05 3,110.79 3,111.06 3,110.72 3,110.72 5.4K
14:06 3,110.72 3,111.78 3,110.72 3,111.78 5.2K
14:07 3,111.78 3,111.78 3,111.43 3,111.43 5.9K
14:08 3,111.23 3,111.41 3,111.18 3,111.41 13.8K
14:09 3,111.83 3,112.77 3,111.83 3,112.23 7.4K
14:10 3,112.29 3,112.29 3,111.83 3,111.83 13.1K
14:11 3,111.69 3,111.69 3,111.02 3,111.02 10.8K
14:12 3,110.22 3,110.22 3,109.48 3,110.04 28.6K
14:13 3,109.31 3,109.31 3,108.52 3,108.52 14.0K
14:14 3,107.75 3,107.75 3,107.01 3,107.01 7.1K
14:15 3,107.17 3,107.94 3,107.06 3,107.71 5.1K
14:16 3,107.25 3,107.25 3,106.70 3,107.11 14.3K
14:17 3,107.11 3,107.56 3,107.11 3,107.56 10.5K
14:18 3,107.39 3,107.53 3,106.97 3,106.97 3.2K
14:19 3,106.62 3,106.91 3,106.62 3,106.91 9.1K
14:20 3,107.25 3,107.54 3,107.25 3,107.36 3.1K
14:21 3,107.36 3,107.51 3,107.29 3,107.29 8.3K
14:22 3,107.28 3,107.80 3,107.28 3,107.79 13.4K
14:23 3,107.91 3,108.06 3,107.91 3,108.00 6.4K
14:24 3,108.57 3,108.57 3,107.58 3,107.58 12.1K
14:25 3,107.75 3,108.03 3,107.75 3,108.03 5.1K
14:26 3,108.20 3,108.48 3,108.20 3,108.34 3.4K
14:27 3,107.94 3,107.94 3,106.78 3,107.20 18.0K
14:28 3,107.06 3,107.06 3,106.66 3,106.78 9.1K
14:29 3,107.05 3,107.90 3,107.05 3,107.90 11.5K
14:30 3,108.04 3,108.04 3,106.57 3,106.57 6.9K
14:31 3,106.85 3,106.93 3,105.43 3,105.43 18.4K
14:32 3,105.99 3,105.99 3,105.38 3,105.55 7.1K
14:33 3,105.49 3,105.98 3,105.49 3,105.98 5.8K
14:34 3,105.98 3,105.98 3,105.37 3,105.37 40.5K
14:35 3,104.96 3,106.02 3,104.96 3,106.02 9.3K
14:36 3,105.97 3,105.97 3,105.10 3,105.55 9.0K
14:37 3,105.27 3,105.27 3,104.99 3,105.06 2.5K
14:38 3,105.22 3,105.22 3,104.94 3,105.19 10.9K
14:39 3,105.19 3,105.75 3,104.71 3,104.71 15.2K
14:40 3,104.71 3,104.71 3,103.77 3,103.91 31.3K
14:41 3,103.12 3,103.12 3,102.70 3,103.11 5.4K
14:42 3,103.99 3,104.28 3,103.94 3,103.94 5.8K
14:43 3,103.94 3,105.23 3,103.94 3,105.23 8.3K
14:44 3,104.96 3,105.37 3,104.96 3,105.37 5.5K
14:45 3,105.09 3,105.09 3,103.74 3,103.74 19.8K
14:46 3,103.74 3,103.74 3,102.52 3,102.52 5.0K
14:47 3,103.29 3,103.71 3,102.52 3,102.52 6.0K
14:48 3,102.59 3,102.59 3,102.02 3,102.02 5.2K
14:49 3,102.12 3,103.06 3,102.12 3,103.06 7.7K
14:50 3,102.81 3,102.81 3,101.76 3,101.76 3.2K
14:51 3,101.76 3,102.39 3,101.76 3,102.39 8.1K
14:52 3,102.39 3,102.88 3,102.37 3,102.37 34.3K
14:53 3,102.60 3,102.88 3,102.60 3,102.88 4.4K
14:54 3,102.88 3,103.09 3,102.50 3,103.09 6.2K
14:55 3,103.09 3,103.22 3,103.09 3,103.22 4.1K
14:56 3,103.22 3,105.10 3,103.22 3,104.55 22.4K
14:57 3,104.83 3,104.83 3,104.34 3,104.34 11.4K
14:58 3,104.34 3,104.34 3,102.46 3,102.46 42.4K
14:59 3,102.46 3,102.48 3,102.34 3,102.48 8.1K
15:00 3,102.34 3,102.34 3,102.00 3,102.07 9.7K
15:01 3,102.13 3,102.13 3,101.27 3,101.52 16.1K
15:02 3,101.10 3,101.17 3,100.96 3,100.96 14.0K
15:03 3,100.82 3,101.74 3,100.82 3,101.57 17.8K
15:04 3,102.02 3,102.02 3,101.39 3,101.65 8.4K
15:05 3,101.93 3,101.99 3,100.81 3,100.81 16.4K
15:06 3,101.21 3,101.42 3,101.20 3,101.35 9.2K
15:07 3,101.35 3,101.35 3,100.93 3,100.93 0.5K
15:08 3,099.95 3,099.95 3,099.04 3,099.04 33.2K
15:09 3,099.04 3,099.43 3,099.04 3,099.43 10.0K
15:10 3,100.09 3,101.40 3,100.09 3,101.40 40.0K
15:11 3,100.63 3,100.63 3,099.70 3,099.70 12.7K
15:12 3,100.02 3,100.02 3,099.53 3,099.53 16.2K
15:13 3,099.53 3,099.76 3,099.53 3,099.63 14.7K
15:14 3,099.58 3,100.32 3,099.51 3,100.32 31.2K
15:15 3,099.89 3,099.89 3,099.40 3,099.40 7.3K
15:16 3,100.03 3,101.45 3,099.90 3,101.45 39.1K
15:17 3,101.79 3,102.87 3,101.79 3,102.87 6.4K
15:18 3,102.87 3,103.52 3,102.87 3,103.29 8.5K
15:19 3,103.29 3,103.89 3,103.29 3,103.89 3.2K
15:20 3,104.06 3,105.90 3,104.06 3,105.90 19.9K
15:21 3,104.39 3,104.39 3,103.74 3,104.01 36.1K
15:22 3,103.91 3,104.15 3,103.49 3,104.15 12.6K
15:23 3,105.47 3,105.87 3,105.19 3,105.87 7.6K
15:24 3,105.87 3,105.90 3,105.13 3,105.13 23.0K
15:25 3,104.86 3,105.28 3,104.74 3,104.96 9.1K
15:26 3,105.41 3,105.75 3,105.17 3,105.75 14.0K
15:27 3,105.75 3,105.75 3,105.20 3,105.20 3.0K
15:28 3,105.48 3,105.48 3,104.21 3,104.28 21.6K
15:29 3,104.11 3,104.11 3,103.00 3,103.00 12.1K
15:30 3,102.95 3,103.09 3,102.85 3,102.85 8.0K
15:31 3,102.95 3,103.10 3,102.74 3,103.10 8.9K
15:32 3,102.82 3,102.82 3,101.43 3,101.43 45.8K
15:33 3,101.39 3,102.54 3,101.39 3,102.54 12.4K
15:34 3,102.61 3,103.70 3,102.50 3,103.70 17.6K
15:35 3,102.80 3,103.85 3,102.80 3,103.57 15.8K
15:36 3,104.34 3,105.39 3,104.13 3,105.39 27.5K
15:37 3,104.93 3,104.93 3,104.34 3,104.34 26.3K
15:38 3,104.25 3,104.25 3,103.97 3,104.06 16.9K
15:39 3,104.12 3,104.52 3,104.12 3,104.52 14.7K
15:40 3,104.47 3,104.88 3,104.15 3,104.32 43.1K
15:41 3,104.42 3,105.17 3,104.42 3,105.17 11.0K
15:42 3,105.40 3,105.40 3,104.35 3,104.46 26.3K
15:43 3,104.64 3,106.34 3,104.64 3,105.92 52.6K
15:44 3,105.85 3,106.31 3,105.63 3,105.63 20.4K
15:45 3,104.56 3,104.62 3,103.16 3,103.16 67.9K
15:46 3,103.17 3,103.80 3,103.17 3,103.44 13.1K
15:47 3,103.69 3,103.76 3,103.40 3,103.40 25.1K
15:48 3,103.50 3,103.75 3,103.40 3,103.75 10.8K
15:49 3,103.79 3,104.45 3,103.79 3,104.17 14.3K
15:50 3,105.75 3,105.75 3,105.04 3,105.62 88.4K
15:51 3,105.74 3,105.74 3,105.43 3,105.43 33.0K
15:52 3,105.87 3,106.26 3,105.69 3,105.84 69.7K
15:53 3,106.10 3,106.10 3,104.79 3,105.24 52.9K
15:54 3,106.03 3,106.94 3,106.03 3,106.37 75.5K
15:55 3,107.27 3,109.75 3,107.27 3,109.75 93.8K
15:56 3,110.55 3,110.91 3,110.39 3,110.91 57.9K
15:57 3,110.43 3,110.98 3,110.42 3,110.78 54.9K
15:58 3,109.58 3,109.58 3,108.32 3,108.94 146.0K
15:59 3,109.78 3,110.66 3,109.78 3,109.92 104.9K
16:00 3,109.78 3,109.78 3,109.78 3,109.78 2,455.7K
16:01 3,109.78 3,109.78 3,109.78 3,109.78 7.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし