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 3,109.78 3,111.33 3,103.63 3,104.74 157.2K
09:31 3,105.89 3,105.89 3,099.45 3,099.45 68.1K
09:32 3,102.07 3,103.59 3,100.26 3,100.26 16.8K
09:33 3,100.20 3,103.97 3,100.20 3,103.97 19.1K
09:34 3,104.70 3,105.68 3,103.68 3,105.68 10.4K
09:35 3,105.68 3,108.17 3,105.18 3,108.17 31.0K
09:36 3,108.17 3,108.30 3,107.67 3,108.30 9.9K
09:37 3,109.34 3,111.98 3,109.34 3,111.98 5.7K
09:38 3,113.02 3,113.43 3,113.02 3,113.15 8.6K
09:39 3,113.09 3,114.80 3,113.09 3,114.63 7.0K
09:40 3,112.82 3,113.74 3,112.82 3,113.14 42.2K
09:41 3,111.34 3,111.34 3,109.59 3,109.59 32.3K
09:42 3,108.83 3,110.21 3,108.83 3,109.93 23.3K
09:43 3,109.76 3,110.36 3,109.73 3,110.02 4.2K
09:44 3,109.45 3,109.95 3,108.76 3,108.76 27.2K
09:45 3,108.41 3,110.63 3,108.41 3,110.63 16.2K
09:46 3,110.48 3,112.78 3,110.48 3,112.78 6.6K
09:47 3,113.00 3,113.00 3,112.24 3,112.81 5.3K
09:48 3,113.65 3,113.65 3,113.08 3,113.65 9.5K
09:49 3,112.02 3,112.37 3,111.80 3,112.37 7.0K
09:50 3,112.58 3,113.84 3,112.41 3,113.84 15.2K
09:51 3,113.52 3,114.46 3,113.24 3,114.46 9.0K
09:52 3,115.30 3,117.14 3,115.30 3,115.70 14.2K
09:53 3,115.07 3,115.07 3,114.71 3,114.71 5.9K
09:54 3,115.89 3,116.69 3,115.79 3,116.64 17.8K
09:55 3,117.91 3,120.88 3,117.91 3,120.88 36.9K
09:56 3,120.99 3,120.99 3,120.25 3,120.25 26.6K
09:57 3,120.49 3,122.35 3,120.49 3,121.45 48.4K
09:58 3,121.45 3,121.60 3,120.76 3,121.18 16.8K
09:59 3,121.12 3,124.32 3,120.90 3,124.32 34.9K
10:00 3,127.36 3,127.61 3,126.29 3,126.29 104.7K
10:01 3,126.65 3,127.27 3,126.65 3,126.96 16.4K
10:02 3,126.84 3,128.68 3,126.84 3,128.68 13.0K
10:03 3,129.64 3,131.65 3,129.64 3,131.65 41.1K
10:04 3,132.01 3,132.01 3,131.72 3,131.93 11.9K
10:05 3,131.16 3,131.16 3,130.48 3,130.94 52.9K
10:06 3,131.92 3,132.69 3,131.92 3,132.69 24.7K
10:07 3,133.09 3,134.86 3,133.09 3,134.86 47.4K
10:08 3,135.32 3,135.67 3,135.29 3,135.67 37.0K
10:09 3,137.00 3,137.00 3,135.97 3,136.97 37.0K
10:10 3,136.52 3,136.52 3,134.65 3,134.93 16.6K
10:11 3,134.64 3,135.13 3,134.30 3,135.08 5.7K
10:12 3,135.07 3,135.07 3,133.71 3,133.71 17.7K
10:13 3,133.82 3,134.54 3,133.29 3,134.54 29.0K
10:14 3,134.95 3,134.95 3,134.12 3,134.12 18.0K
10:15 3,134.17 3,134.29 3,133.95 3,134.02 6.7K
10:16 3,134.03 3,134.03 3,132.65 3,132.68 18.9K
10:17 3,132.11 3,132.11 3,130.85 3,130.85 10.7K
10:18 3,131.41 3,131.41 3,130.62 3,130.62 6.3K
10:19 3,130.42 3,130.42 3,128.54 3,128.54 15.5K
10:20 3,128.15 3,130.38 3,128.15 3,130.38 11.0K
10:21 3,130.08 3,130.78 3,130.08 3,130.27 2.8K
10:22 3,130.13 3,131.73 3,129.78 3,131.73 17.1K
10:23 3,132.18 3,132.18 3,131.94 3,131.99 3.5K
10:24 3,132.39 3,133.62 3,132.39 3,133.62 7.5K
10:25 3,133.62 3,133.85 3,132.89 3,132.89 4.7K
10:26 3,133.17 3,133.85 3,133.17 3,133.74 2.9K
10:27 3,133.85 3,133.85 3,132.78 3,133.32 13.5K
10:28 3,132.98 3,133.26 3,132.98 3,133.20 6.9K
10:29 3,133.03 3,136.08 3,133.03 3,136.08 9.2K
10:30 3,135.70 3,136.64 3,135.70 3,136.64 8.8K
10:31 3,136.58 3,136.61 3,136.44 3,136.61 13.2K
10:32 3,136.27 3,137.54 3,136.27 3,137.54 53.4K
10:33 3,137.83 3,139.06 3,137.83 3,139.06 23.7K
10:34 3,139.34 3,139.34 3,138.75 3,139.15 28.4K
10:35 3,139.50 3,139.96 3,139.41 3,139.75 21.2K
10:36 3,139.93 3,139.98 3,139.36 3,139.36 2.3K
10:37 3,139.36 3,139.47 3,138.68 3,138.68 19.3K
10:38 3,137.82 3,137.82 3,136.46 3,137.36 22.0K
10:39 3,137.47 3,137.47 3,136.52 3,136.52 10.3K
10:40 3,136.35 3,137.03 3,136.35 3,136.48 8.4K
10:41 3,136.07 3,136.96 3,136.07 3,136.93 12.2K
10:42 3,137.35 3,137.35 3,136.32 3,136.32 6.5K
10:43 3,136.18 3,136.29 3,134.45 3,134.45 15.1K
10:44 3,134.05 3,134.05 3,132.70 3,132.70 17.7K
10:45 3,132.48 3,134.35 3,132.48 3,134.35 13.4K
10:46 3,134.52 3,134.52 3,133.93 3,134.21 6.2K
10:47 3,134.10 3,134.39 3,133.94 3,133.94 3.4K
10:48 3,133.88 3,134.56 3,133.88 3,134.56 6.0K
10:49 3,134.42 3,134.56 3,134.27 3,134.27 4.6K
10:50 3,134.67 3,134.67 3,134.31 3,134.31 7.7K
10:51 3,134.42 3,134.42 3,134.12 3,134.12 1.7K
10:52 3,134.40 3,134.40 3,133.39 3,133.42 5.0K
10:53 3,133.77 3,133.77 3,133.17 3,133.17 6.3K
10:54 3,132.61 3,133.12 3,132.58 3,132.72 11.8K
10:55 3,132.83 3,133.23 3,132.83 3,132.95 11.8K
10:56 3,132.95 3,132.95 3,132.30 3,132.30 3.8K
10:57 3,132.64 3,133.49 3,132.31 3,133.49 28.3K
10:58 3,133.49 3,134.12 3,133.49 3,134.12 4.2K
10:59 3,133.95 3,134.46 3,133.95 3,134.46 11.1K
11:00 3,134.18 3,135.47 3,134.18 3,135.47 33.5K
11:01 3,135.19 3,135.19 3,135.19 3,135.19 0.8K
11:02 3,135.05 3,135.05 3,134.71 3,134.88 6.3K
11:03 3,134.82 3,135.28 3,134.54 3,135.28 6.7K
11:04 3,135.25 3,135.25 3,134.80 3,135.08 13.2K
11:05 3,135.22 3,135.39 3,135.22 3,135.39 2.7K
11:06 3,134.94 3,135.70 3,134.94 3,135.70 21.4K
11:07 3,135.42 3,135.70 3,135.42 3,135.42 0.7K
11:08 3,135.45 3,135.45 3,134.72 3,134.84 17.3K
11:09 3,133.65 3,133.65 3,132.71 3,132.71 13.4K
11:10 3,132.99 3,132.99 3,132.57 3,132.57 1.8K
11:11 3,132.42 3,132.42 3,131.87 3,132.08 13.7K
11:12 3,131.01 3,131.61 3,130.84 3,131.61 14.3K
11:13 3,131.61 3,132.06 3,131.33 3,132.06 5.3K
11:14 3,131.55 3,131.61 3,130.88 3,130.88 16.4K
11:15 3,131.04 3,132.31 3,131.04 3,132.31 26.0K
11:16 3,132.86 3,132.86 3,131.35 3,131.35 9.2K
11:17 3,131.21 3,131.21 3,130.75 3,130.75 5.1K
11:18 3,130.75 3,130.92 3,130.50 3,130.50 8.0K
11:19 3,130.02 3,130.34 3,129.99 3,130.34 2.3K
11:20 3,130.51 3,132.91 3,130.51 3,132.91 12.9K
11:21 3,133.05 3,133.36 3,132.94 3,132.94 28.6K
11:22 3,133.11 3,133.76 3,133.11 3,133.76 16.4K
11:23 3,133.62 3,133.79 3,133.62 3,133.79 1.0K
11:24 3,133.79 3,133.79 3,133.31 3,133.31 17.3K
11:25 3,133.03 3,133.31 3,133.03 3,133.14 10.8K
11:26 3,132.57 3,132.57 3,132.35 3,132.35 14.9K
11:27 3,132.03 3,132.77 3,132.03 3,132.77 5.2K
11:28 3,133.05 3,133.53 3,133.05 3,133.53 8.5K
11:29 3,133.59 3,133.59 3,133.13 3,133.29 11.9K
11:30 3,133.46 3,133.46 3,132.83 3,133.20 5.9K
11:31 3,131.81 3,131.81 3,131.46 3,131.46 10.1K
11:32 3,131.46 3,133.20 3,131.46 3,132.91 22.6K
11:33 3,132.74 3,132.74 3,132.16 3,132.16 4.6K
11:34 3,131.93 3,132.10 3,129.63 3,129.63 10.5K
11:35 3,129.70 3,129.71 3,129.30 3,129.71 13.2K
11:36 3,129.64 3,130.09 3,129.64 3,129.85 4.5K
11:37 3,129.40 3,129.40 3,129.23 3,129.23 3.3K
11:38 3,129.26 3,129.43 3,129.26 3,129.43 1.8K
11:39 3,129.36 3,129.79 3,129.19 3,129.24 2.9K
11:40 3,129.02 3,129.02 3,128.86 3,128.86 19.6K
11:41 3,128.82 3,128.82 3,128.25 3,128.25 3.6K
11:42 3,127.91 3,128.98 3,127.91 3,128.88 6.9K
11:43 3,128.88 3,129.05 3,128.88 3,129.05 0.8K
11:44 3,128.83 3,128.93 3,128.65 3,128.93 3.4K
11:45 3,128.86 3,128.86 3,128.79 3,128.79 3.8K
11:46 3,128.62 3,128.84 3,128.56 3,128.84 2.9K
11:47 3,128.84 3,128.84 3,127.59 3,127.59 5.1K
11:48 3,127.93 3,127.93 3,127.62 3,127.71 18.0K
11:49 3,127.74 3,127.82 3,127.48 3,127.48 6.0K
11:50 3,127.68 3,128.02 3,127.68 3,127.88 2.3K
11:51 3,127.88 3,127.88 3,127.56 3,127.63 1.3K
11:52 3,127.28 3,127.28 3,127.11 3,127.11 7.5K
11:53 3,126.66 3,126.90 3,126.50 3,126.90 2.2K
11:54 3,126.89 3,126.89 3,126.43 3,126.43 2.3K
11:55 3,126.84 3,126.98 3,126.70 3,126.70 5.0K
11:56 3,126.42 3,126.42 3,126.36 3,126.36 1.4K
11:57 3,125.99 3,125.99 3,125.16 3,125.16 8.7K
11:58 3,125.05 3,126.09 3,125.04 3,126.09 13.6K
11:59 3,126.09 3,126.43 3,126.09 3,126.29 0.6K
12:00 3,126.01 3,126.85 3,126.01 3,126.85 10.2K
12:01 3,126.85 3,126.99 3,126.85 3,126.99 1.8K
12:02 3,126.99 3,127.55 3,126.99 3,127.22 1.9K
12:03 3,127.14 3,127.26 3,127.14 3,127.26 1.0K
12:04 3,126.98 3,126.98 3,126.62 3,126.62 4.7K
12:05 3,126.48 3,126.77 3,126.48 3,126.68 1.6K
12:06 3,126.96 3,127.13 3,126.96 3,127.03 0.9K
12:07 3,126.96 3,127.24 3,126.96 3,127.07 2.0K
12:08 3,126.51 3,126.65 3,126.37 3,126.65 3.2K
12:09 3,126.47 3,126.65 3,126.20 3,126.65 1.2K
12:10 3,126.20 3,126.20 3,125.92 3,125.92 5.0K
12:11 3,125.43 3,125.43 3,124.01 3,124.01 27.0K
12:12 3,123.94 3,123.94 3,123.41 3,123.41 20.1K
12:13 3,123.41 3,124.27 3,123.41 3,124.10 8.9K
12:14 3,124.37 3,124.42 3,124.33 3,124.42 3.2K
12:15 3,124.36 3,124.42 3,124.19 3,124.42 4.8K
12:16 3,124.42 3,124.78 3,124.42 3,124.78 2.0K
12:17 3,124.95 3,124.95 3,124.78 3,124.78 6.7K
12:18 3,124.78 3,124.92 3,124.78 3,124.78 3.6K
12:19 3,124.78 3,124.85 3,124.78 3,124.85 5.1K
12:20 3,125.10 3,125.27 3,125.10 3,125.27 6.6K
12:21 3,125.10 3,125.66 3,125.10 3,125.65 10.5K
12:22 3,125.71 3,125.88 3,125.63 3,125.63 1.3K
12:23 3,125.63 3,125.63 3,125.35 3,125.35 1.4K
12:24 3,125.62 3,126.24 3,125.62 3,126.10 6.6K
12:25 3,126.10 3,127.35 3,126.10 3,127.35 13.5K
12:26 3,127.10 3,127.31 3,126.86 3,126.86 5.7K
12:27 3,127.08 3,127.97 3,126.80 3,127.97 7.1K
12:28 3,127.97 3,127.97 3,126.95 3,127.13 7.6K
12:29 3,126.98 3,127.05 3,126.70 3,127.05 5.8K
12:30 3,126.76 3,126.93 3,126.66 3,126.66 0.6K
12:31 3,126.48 3,127.14 3,126.48 3,127.14 4.5K
12:32 3,127.49 3,127.63 3,127.49 3,127.63 8.6K
12:33 3,127.90 3,128.05 3,127.90 3,128.05 3.1K
12:34 3,128.05 3,128.27 3,127.93 3,127.93 2.7K
12:35 3,127.93 3,129.44 3,127.93 3,129.44 17.4K
12:36 3,128.93 3,130.53 3,128.93 3,130.53 5.7K
12:37 3,130.59 3,130.59 3,130.38 3,130.50 8.9K
12:38 3,131.27 3,131.33 3,130.99 3,131.33 1.6K
12:39 3,130.88 3,130.88 3,130.43 3,130.71 2.3K
12:40 3,130.71 3,130.99 3,130.71 3,130.93 4.3K
12:41 3,131.10 3,131.30 3,131.10 3,131.23 2.3K
12:42 3,131.23 3,131.23 3,130.67 3,130.84 0.7K
12:43 3,131.08 3,131.36 3,131.08 3,131.29 3.1K
12:44 3,130.67 3,130.80 3,130.67 3,130.80 2.6K
12:45 3,130.87 3,131.67 3,130.87 3,131.29 10.1K
12:46 3,131.23 3,131.30 3,131.13 3,131.13 4.3K
12:47 3,131.13 3,131.13 3,131.13 3,131.13 2.0K
12:48 3,131.02 3,131.02 3,130.95 3,130.95 2.5K
12:49 3,131.06 3,131.23 3,130.95 3,131.23 3.1K
12:50 3,131.29 3,131.29 3,131.01 3,131.18 4.9K
12:51 3,131.91 3,132.47 3,131.91 3,132.47 34.2K
12:52 3,133.09 3,133.74 3,133.09 3,133.74 9.6K
12:53 3,133.74 3,133.74 3,133.67 3,133.67 4.9K
12:54 3,133.84 3,134.22 3,133.84 3,134.22 0.5K
12:55 3,133.92 3,134.06 3,133.92 3,134.06 1.7K
12:56 3,134.06 3,134.06 3,133.58 3,133.75 3.0K
12:57 3,133.75 3,133.75 3,133.58 3,133.58 3.5K
12:58 3,133.89 3,134.40 3,133.89 3,134.40 10.2K
12:59 3,134.45 3,134.52 3,134.17 3,134.31 14.7K
13:00 3,134.31 3,134.31 3,134.24 3,134.26 2.0K
13:01 3,134.32 3,134.89 3,134.32 3,134.78 11.7K
13:02 3,134.78 3,135.09 3,134.78 3,135.09 14.7K
13:03 3,135.45 3,135.71 3,135.43 3,135.71 7.1K
13:04 3,135.43 3,135.95 3,135.43 3,135.95 18.6K
13:05 3,136.08 3,136.08 3,135.87 3,135.87 14.5K
13:06 3,135.31 3,135.54 3,135.31 3,135.54 16.3K
13:07 3,135.36 3,135.45 3,134.37 3,134.37 9.7K
13:08 3,134.54 3,134.54 3,133.81 3,133.87 3.6K
13:09 3,133.87 3,134.00 3,133.44 3,134.00 16.8K
13:10 3,134.00 3,134.48 3,133.72 3,134.14 9.3K
13:11 3,134.31 3,134.31 3,133.78 3,134.06 3.8K
13:12 3,133.92 3,134.12 3,133.92 3,134.12 33.2K
13:13 3,134.29 3,134.29 3,133.81 3,133.87 2.4K
13:14 3,133.84 3,133.84 3,133.39 3,133.39 6.8K
13:15 3,133.25 3,133.25 3,132.85 3,132.85 3.3K
13:16 3,132.32 3,132.35 3,131.93 3,131.93 20.4K
13:17 3,131.93 3,131.93 3,131.79 3,131.79 3.5K
13:18 3,131.79 3,131.93 3,131.79 3,131.79 7.0K
13:19 3,131.93 3,132.30 3,131.93 3,132.30 9.7K
13:20 3,132.86 3,132.86 3,132.16 3,132.79 19.0K
13:21 3,132.59 3,132.59 3,132.42 3,132.42 3.8K
13:22 3,132.42 3,132.59 3,132.42 3,132.59 0.5K
13:23 3,132.80 3,132.80 3,132.72 3,132.72 2.7K
13:24 3,132.99 3,133.42 3,132.99 3,133.42 17.1K
13:25 3,133.76 3,135.39 3,133.76 3,135.39 40.3K
13:26 3,135.39 3,135.39 3,135.25 3,135.25 1.6K
13:27 3,134.73 3,135.11 3,134.63 3,135.11 16.9K
13:28 3,135.53 3,135.53 3,134.76 3,134.76 3.9K
13:29 3,134.76 3,135.05 3,134.76 3,135.05 3.7K
13:30 3,134.88 3,135.19 3,134.88 3,135.19 4.5K
13:31 3,135.19 3,135.19 3,135.02 3,135.13 4.5K
13:32 3,134.85 3,135.41 3,134.83 3,134.83 2.6K
13:33 3,134.89 3,134.89 3,134.15 3,134.81 26.9K
13:34 3,134.54 3,135.16 3,134.54 3,135.16 5.0K
13:35 3,135.61 3,135.61 3,135.41 3,135.41 2.1K
13:36 3,136.03 3,136.10 3,136.03 3,136.10 2.3K
13:37 3,136.14 3,136.31 3,136.14 3,136.31 3.7K
13:38 3,136.15 3,136.15 3,135.87 3,135.87 7.3K
13:39 3,136.15 3,136.15 3,135.11 3,135.11 5.5K
13:40 3,135.11 3,135.22 3,135.09 3,135.09 1.7K
13:41 3,134.84 3,134.84 3,134.56 3,134.73 14.3K
13:42 3,134.73 3,135.04 3,134.73 3,135.04 1.0K
13:43 3,135.04 3,135.04 3,134.87 3,134.87 7.3K
13:44 3,134.84 3,135.91 3,134.84 3,135.91 5.4K
13:45 3,136.08 3,136.08 3,135.34 3,135.34 1.5K
13:46 3,135.26 3,135.63 3,135.25 3,135.63 15.1K
13:47 3,135.56 3,135.70 3,133.42 3,133.42 40.1K
13:48 3,132.80 3,133.07 3,132.65 3,133.02 13.0K
13:49 3,132.88 3,132.88 3,132.79 3,132.79 3.5K
13:50 3,132.96 3,133.30 3,132.96 3,133.30 5.6K
13:51 3,133.59 3,133.59 3,132.60 3,132.60 3.8K
13:52 3,132.60 3,133.02 3,132.60 3,133.02 1.0K
13:53 3,133.06 3,133.06 3,132.78 3,132.78 3.9K
13:54 3,132.60 3,133.36 3,132.60 3,133.36 9.6K
13:55 3,133.19 3,133.95 3,133.19 3,133.95 9.1K
13:56 3,133.67 3,135.00 3,133.67 3,134.44 13.6K
13:57 3,134.27 3,134.27 3,133.55 3,133.55 14.5K
13:58 3,133.43 3,133.50 3,132.77 3,132.77 6.4K
13:59 3,133.50 3,133.50 3,133.05 3,133.26 1.4K
14:00 3,133.09 3,133.72 3,133.09 3,133.54 16.3K
14:01 3,133.74 3,133.91 3,133.46 3,133.46 2.8K
14:02 3,133.98 3,134.37 3,133.95 3,134.30 8.3K
14:03 3,134.30 3,134.39 3,134.30 3,134.39 3.5K
14:04 3,134.14 3,134.14 3,134.09 3,134.09 3.8K
14:05 3,133.96 3,134.11 3,133.86 3,134.11 4.1K
14:06 3,134.11 3,134.56 3,134.11 3,134.56 8.4K
14:07 3,134.71 3,134.71 3,134.31 3,134.31 6.9K
14:08 3,134.21 3,134.31 3,134.21 3,134.21 6.2K
14:09 3,134.21 3,134.38 3,134.21 3,134.38 8.5K
14:10 3,134.21 3,134.38 3,134.21 3,134.38 5.9K
14:11 3,135.01 3,135.17 3,135.01 3,135.17 10.8K
14:12 3,135.48 3,135.48 3,135.48 3,135.48 2.9K
14:13 3,135.37 3,135.37 3,134.80 3,134.80 6.0K
14:14 3,135.01 3,135.01 3,134.55 3,134.94 18.4K
14:15 3,135.33 3,135.61 3,135.27 3,135.61 6.8K
14:16 3,135.68 3,136.46 3,135.68 3,136.46 5.5K
14:17 3,136.44 3,136.44 3,136.06 3,136.06 5.8K
14:18 3,136.62 3,136.62 3,136.04 3,136.49 2.3K
14:19 3,136.14 3,136.17 3,135.83 3,135.83 14.3K
14:20 3,136.11 3,136.28 3,136.00 3,136.24 8.8K
14:21 3,136.24 3,136.25 3,136.24 3,136.25 6.1K
14:22 3,136.25 3,136.25 3,136.18 3,136.18 5.7K
14:23 3,136.38 3,137.77 3,136.15 3,137.77 24.0K
14:24 3,137.91 3,137.91 3,137.41 3,137.43 11.1K
14:25 3,137.63 3,138.05 3,137.63 3,138.05 8.1K
14:26 3,138.05 3,138.47 3,137.88 3,137.88 44.2K
14:27 3,137.95 3,137.95 3,137.33 3,137.33 11.6K
14:28 3,137.33 3,137.56 3,137.33 3,137.42 2.2K
14:29 3,137.11 3,137.50 3,137.01 3,137.01 5.6K
14:30 3,137.12 3,137.55 3,137.12 3,137.55 16.7K
14:31 3,137.58 3,137.58 3,136.85 3,136.85 3.6K
14:32 3,136.71 3,137.16 3,136.71 3,137.13 15.8K
14:33 3,137.41 3,137.44 3,137.41 3,137.44 7.3K
14:34 3,136.95 3,138.03 3,136.95 3,138.03 28.7K
14:35 3,137.57 3,137.77 3,137.30 3,137.77 7.6K
14:36 3,138.17 3,138.45 3,138.02 3,138.02 7.5K
14:37 3,138.02 3,138.02 3,137.77 3,137.77 5.2K
14:38 3,138.33 3,138.93 3,138.29 3,138.29 13.8K
14:39 3,138.62 3,138.68 3,138.14 3,138.31 5.7K
14:40 3,138.43 3,139.39 3,138.43 3,139.10 11.0K
14:41 3,139.50 3,139.50 3,139.10 3,139.10 26.4K
14:42 3,139.66 3,140.34 3,139.66 3,140.34 16.6K
14:43 3,140.25 3,140.28 3,140.14 3,140.28 8.8K
14:44 3,140.28 3,140.31 3,139.77 3,139.77 5.4K
14:45 3,139.83 3,139.89 3,139.54 3,139.76 17.0K
14:46 3,139.48 3,139.48 3,138.20 3,138.99 40.8K
14:47 3,138.99 3,138.99 3,138.45 3,138.45 5.3K
14:48 3,138.53 3,138.61 3,138.06 3,138.06 2.8K
14:49 3,137.88 3,138.30 3,137.88 3,138.30 14.3K
14:50 3,138.30 3,138.68 3,138.02 3,138.30 21.7K
14:51 3,138.30 3,138.30 3,137.54 3,137.57 24.5K
14:52 3,137.57 3,137.94 3,137.29 3,137.94 20.2K
14:53 3,137.88 3,138.02 3,137.57 3,137.74 19.0K
14:54 3,136.63 3,136.63 3,136.08 3,136.36 23.9K
14:55 3,136.08 3,136.36 3,135.80 3,135.80 5.5K
14:56 3,135.80 3,136.59 3,135.80 3,136.59 7.5K
14:57 3,136.16 3,136.16 3,135.59 3,135.59 9.0K
14:58 3,135.03 3,135.74 3,135.03 3,135.74 3.5K
14:59 3,135.71 3,136.16 3,134.36 3,134.36 59.9K
15:00 3,134.84 3,135.69 3,134.84 3,135.69 128.7K
15:01 3,136.07 3,136.89 3,136.07 3,136.89 13.4K
15:02 3,136.89 3,137.17 3,136.89 3,137.17 6.2K
15:03 3,136.99 3,137.62 3,136.99 3,137.42 11.2K
15:04 3,137.21 3,137.53 3,136.59 3,137.53 16.1K
15:05 3,137.51 3,137.59 3,136.96 3,137.59 21.2K
15:06 3,137.25 3,137.59 3,137.25 3,137.59 9.9K
15:07 3,136.93 3,137.26 3,136.76 3,137.26 15.3K
15:08 3,137.20 3,137.21 3,136.86 3,137.16 6.6K
15:09 3,137.68 3,137.68 3,137.65 3,137.65 11.2K
15:10 3,137.65 3,137.89 3,137.65 3,137.65 7.4K
15:11 3,137.89 3,138.01 3,137.55 3,138.01 23.7K
15:12 3,138.08 3,138.40 3,137.69 3,137.69 11.3K
15:13 3,137.40 3,137.40 3,136.93 3,136.93 28.8K
15:14 3,137.35 3,137.35 3,137.24 3,137.24 12.8K
15:15 3,136.26 3,136.64 3,136.26 3,136.56 5.3K
15:16 3,136.54 3,137.08 3,136.47 3,137.08 8.6K
15:17 3,137.08 3,137.08 3,136.71 3,136.77 1.7K
15:18 3,136.40 3,136.40 3,135.93 3,135.93 7.7K
15:19 3,135.58 3,135.96 3,134.58 3,135.96 57.5K
15:20 3,136.99 3,136.99 3,136.85 3,136.85 6.6K
15:21 3,137.57 3,137.57 3,136.78 3,137.07 20.9K
15:22 3,137.13 3,137.13 3,134.89 3,135.24 41.7K
15:23 3,134.96 3,135.72 3,134.96 3,135.50 5.9K
15:24 3,135.64 3,135.68 3,135.47 3,135.68 8.9K
15:25 3,135.84 3,136.12 3,135.29 3,136.12 28.4K
15:26 3,135.77 3,136.21 3,135.77 3,136.21 104.7K
15:27 3,136.32 3,137.56 3,136.32 3,136.76 101.6K
15:28 3,136.59 3,136.66 3,136.38 3,136.66 15.2K
15:29 3,136.90 3,137.75 3,136.62 3,137.75 29.1K
15:30 3,137.64 3,137.70 3,137.52 3,137.52 15.5K
15:31 3,136.59 3,137.01 3,135.96 3,137.01 54.4K
15:32 3,136.36 3,137.25 3,136.36 3,137.25 22.1K
15:33 3,137.38 3,137.66 3,137.24 3,137.66 6.8K
15:34 3,138.81 3,139.71 3,138.81 3,139.71 128.1K
15:35 3,139.54 3,140.63 3,139.54 3,140.53 53.8K
15:36 3,140.32 3,140.43 3,140.11 3,140.43 28.5K
15:37 3,140.18 3,140.18 3,139.50 3,139.50 15.8K
15:38 3,139.41 3,139.41 3,139.13 3,139.13 7.7K
15:39 3,139.41 3,139.89 3,139.30 3,139.89 22.7K
15:40 3,139.72 3,140.51 3,139.72 3,140.27 47.6K
15:41 3,140.01 3,140.50 3,140.01 3,140.19 43.6K
15:42 3,140.19 3,140.36 3,139.91 3,139.91 11.5K
15:43 3,139.46 3,140.07 3,139.46 3,139.95 36.0K
15:44 3,139.82 3,139.82 3,138.58 3,139.78 75.8K
15:45 3,139.35 3,139.75 3,139.35 3,139.75 27.3K
15:46 3,139.92 3,139.92 3,139.32 3,139.56 11.6K
15:47 3,139.49 3,140.37 3,139.49 3,140.37 40.4K
15:48 3,140.34 3,140.40 3,140.23 3,140.40 21.1K
15:49 3,140.73 3,140.73 3,140.40 3,140.54 53.8K
15:50 3,141.15 3,141.62 3,141.15 3,141.62 116.8K
15:51 3,141.64 3,143.05 3,141.38 3,143.05 128.0K
15:52 3,144.73 3,145.04 3,144.68 3,145.04 103.4K
15:53 3,144.96 3,144.96 3,144.34 3,144.75 84.5K
15:54 3,144.34 3,144.45 3,143.36 3,143.36 64.3K
15:55 3,143.30 3,144.64 3,143.30 3,144.42 110.5K
15:56 3,144.76 3,144.76 3,144.43 3,144.43 127.2K
15:57 3,144.17 3,144.80 3,144.17 3,144.49 156.7K
15:58 3,144.47 3,144.62 3,144.45 3,144.47 116.1K
15:59 3,144.57 3,144.57 3,143.56 3,144.23 194.5K
16:00 3,143.79 3,144.69 3,143.79 3,144.69 3,810.2K
16:01 3,144.69 3,144.69 3,144.69 3,144.69 164.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし