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 3,144.69 3,183.12 3,144.69 3,183.12 469.1K
09:31 3,175.57 3,180.97 3,166.00 3,166.00 74.5K
09:32 3,167.94 3,181.49 3,167.94 3,181.49 44.6K
09:33 3,178.59 3,184.84 3,178.59 3,182.80 106.5K
09:34 3,181.36 3,186.36 3,181.36 3,184.33 159.7K
09:35 3,185.08 3,199.25 3,185.08 3,199.25 251.8K
09:36 3,202.13 3,205.42 3,199.88 3,199.88 470.6K
09:37 3,201.96 3,204.59 3,199.67 3,204.53 130.8K
09:38 3,206.76 3,215.23 3,206.76 3,210.66 172.4K
09:39 3,209.51 3,209.51 3,204.19 3,204.19 64.1K
09:40 3,201.00 3,206.38 3,201.00 3,206.38 94.6K
09:41 3,207.05 3,209.83 3,205.44 3,208.76 144.5K
09:42 3,206.20 3,206.20 3,201.52 3,201.52 61.5K
09:43 3,200.83 3,201.95 3,198.88 3,198.88 47.9K
09:44 3,198.53 3,198.53 3,195.37 3,197.58 64.6K
09:45 3,198.85 3,200.25 3,197.17 3,197.80 76.1K
09:46 3,201.60 3,203.37 3,201.60 3,201.92 53.4K
09:47 3,203.68 3,204.32 3,202.83 3,202.83 58.8K
09:48 3,203.39 3,204.77 3,202.41 3,202.41 34.6K
09:49 3,202.35 3,206.06 3,202.28 3,206.06 61.9K
09:50 3,205.31 3,208.68 3,205.31 3,206.82 50.8K
09:51 3,203.49 3,205.97 3,203.49 3,205.75 42.8K
09:52 3,206.36 3,206.72 3,205.25 3,206.72 49.2K
09:53 3,206.36 3,207.63 3,206.36 3,207.63 39.7K
09:54 3,207.84 3,207.84 3,204.18 3,204.18 28.5K
09:55 3,204.39 3,204.39 3,202.54 3,203.14 21.8K
09:56 3,203.24 3,203.92 3,202.12 3,203.92 43.3K
09:57 3,203.86 3,203.86 3,201.99 3,202.24 15.0K
09:58 3,202.38 3,202.38 3,200.37 3,200.37 83.6K
09:59 3,200.37 3,200.43 3,200.09 3,200.09 21.6K
10:00 3,198.82 3,200.43 3,198.82 3,200.14 43.8K
10:01 3,200.56 3,200.56 3,198.77 3,198.77 15.0K
10:02 3,199.18 3,200.50 3,199.18 3,199.72 19.3K
10:03 3,199.99 3,201.51 3,199.99 3,201.42 41.9K
10:04 3,201.49 3,201.89 3,200.86 3,201.89 24.2K
10:05 3,201.54 3,201.54 3,200.20 3,200.40 24.7K
10:06 3,200.75 3,202.69 3,200.75 3,202.61 37.6K
10:07 3,202.47 3,202.47 3,200.11 3,200.66 20.3K
10:08 3,201.77 3,202.44 3,201.77 3,202.44 17.2K
10:09 3,203.69 3,203.69 3,202.86 3,202.86 34.2K
10:10 3,201.09 3,201.32 3,200.56 3,201.32 20.3K
10:11 3,201.39 3,201.39 3,198.58 3,198.58 15.3K
10:12 3,198.79 3,201.12 3,198.79 3,200.11 30.1K
10:13 3,199.49 3,199.49 3,196.43 3,196.50 20.8K
10:14 3,196.73 3,199.36 3,196.73 3,198.53 25.4K
10:15 3,198.46 3,198.80 3,197.22 3,197.22 19.1K
10:16 3,196.57 3,196.75 3,196.26 3,196.75 9.1K
10:17 3,197.02 3,197.02 3,195.43 3,195.43 15.1K
10:18 3,195.75 3,195.92 3,195.30 3,195.30 5.6K
10:19 3,196.41 3,196.41 3,194.73 3,194.73 42.3K
10:20 3,194.41 3,194.79 3,194.11 3,194.79 10.7K
10:21 3,194.62 3,194.71 3,193.74 3,193.74 11.4K
10:22 3,194.22 3,195.91 3,194.22 3,195.91 10.0K
10:23 3,195.41 3,198.17 3,195.41 3,198.17 33.0K
10:24 3,197.89 3,199.49 3,197.89 3,199.49 21.0K
10:25 3,198.62 3,199.52 3,198.62 3,199.52 6.8K
10:26 3,198.96 3,199.65 3,198.96 3,198.96 15.8K
10:27 3,198.28 3,198.66 3,198.04 3,198.66 35.7K
10:28 3,199.01 3,199.01 3,198.24 3,198.24 26.3K
10:29 3,198.30 3,198.68 3,198.30 3,198.68 24.5K
10:30 3,198.51 3,198.87 3,198.51 3,198.76 2.7K
10:31 3,197.18 3,197.57 3,197.18 3,197.50 75.6K
10:32 3,197.40 3,197.40 3,196.98 3,196.98 11.5K
10:33 3,196.28 3,196.28 3,194.88 3,196.26 39.9K
10:34 3,196.15 3,199.15 3,196.15 3,198.38 45.2K
10:35 3,197.23 3,197.23 3,196.60 3,196.91 3.8K
10:36 3,197.03 3,197.03 3,195.36 3,195.70 13.5K
10:37 3,196.13 3,196.55 3,195.95 3,195.95 11.6K
10:38 3,195.95 3,197.28 3,195.95 3,197.10 4.7K
10:39 3,197.42 3,197.42 3,196.62 3,196.62 14.3K
10:40 3,196.51 3,197.64 3,196.51 3,197.64 15.6K
10:41 3,197.64 3,197.64 3,196.91 3,197.19 6.4K
10:42 3,197.19 3,198.06 3,197.19 3,198.06 47.3K
10:43 3,198.06 3,198.35 3,198.06 3,198.35 3.0K
10:44 3,198.35 3,198.77 3,197.10 3,197.10 14.3K
10:45 3,195.29 3,195.29 3,193.71 3,193.71 24.8K
10:46 3,192.44 3,192.64 3,191.16 3,191.16 28.4K
10:47 3,190.05 3,190.40 3,189.01 3,189.01 27.1K
10:48 3,189.54 3,190.31 3,189.54 3,190.31 15.6K
10:49 3,189.96 3,191.94 3,189.96 3,191.94 13.9K
10:50 3,192.33 3,193.02 3,192.20 3,192.99 10.0K
10:51 3,193.23 3,194.53 3,193.23 3,194.53 20.3K
10:52 3,197.33 3,198.12 3,197.33 3,198.12 17.1K
10:53 3,198.40 3,198.40 3,197.31 3,197.31 6.8K
10:54 3,197.34 3,197.51 3,197.06 3,197.06 9.4K
10:55 3,197.32 3,197.43 3,196.90 3,197.43 3.2K
10:56 3,198.06 3,199.53 3,198.06 3,199.53 7.1K
10:57 3,199.50 3,199.50 3,197.78 3,198.41 16.5K
10:58 3,198.13 3,198.53 3,198.13 3,198.53 6.5K
10:59 3,197.98 3,198.47 3,197.64 3,198.47 14.3K
11:00 3,198.09 3,201.20 3,198.09 3,201.20 30.8K
11:01 3,200.32 3,200.60 3,199.42 3,199.42 24.1K
11:02 3,198.79 3,200.87 3,198.79 3,200.87 14.4K
11:03 3,200.87 3,201.24 3,200.82 3,201.24 7.5K
11:04 3,201.61 3,201.61 3,200.84 3,201.50 15.8K
11:05 3,202.47 3,203.60 3,202.47 3,203.31 16.9K
11:06 3,203.62 3,204.35 3,203.62 3,204.35 6.1K
11:07 3,203.67 3,203.67 3,202.29 3,202.29 38.4K
11:08 3,201.84 3,201.84 3,201.53 3,201.70 18.3K
11:09 3,202.81 3,203.54 3,202.80 3,203.11 11.7K
11:10 3,203.43 3,203.48 3,203.11 3,203.11 3.9K
11:11 3,204.05 3,204.78 3,204.05 3,204.62 23.1K
11:12 3,205.38 3,206.91 3,205.38 3,206.91 17.2K
11:13 3,206.97 3,208.47 3,206.55 3,208.47 38.7K
11:14 3,208.75 3,209.23 3,208.58 3,209.23 18.5K
11:15 3,209.23 3,209.23 3,207.24 3,207.24 24.5K
11:16 3,205.93 3,205.93 3,204.13 3,204.13 17.9K
11:17 3,204.96 3,205.63 3,204.81 3,204.81 14.4K
11:18 3,203.43 3,204.33 3,202.46 3,204.33 23.2K
11:19 3,204.08 3,204.08 3,202.43 3,202.43 18.2K
11:20 3,201.69 3,201.81 3,199.41 3,199.41 46.1K
11:21 3,198.99 3,200.23 3,198.88 3,199.82 11.8K
11:22 3,198.99 3,198.99 3,198.42 3,198.92 15.0K
11:23 3,198.96 3,199.41 3,198.89 3,199.41 14.4K
11:24 3,202.75 3,202.75 3,201.50 3,202.09 51.7K
11:25 3,201.94 3,203.11 3,201.94 3,203.11 30.4K
11:26 3,203.96 3,207.18 3,203.96 3,207.18 38.0K
11:27 3,207.50 3,210.17 3,207.50 3,209.62 28.3K
11:28 3,209.51 3,209.51 3,208.77 3,209.00 20.2K
11:29 3,209.49 3,209.85 3,209.49 3,209.85 15.0K
11:30 3,208.74 3,208.74 3,207.83 3,208.38 16.6K
11:31 3,208.86 3,208.86 3,208.21 3,208.21 8.0K
11:32 3,206.82 3,206.82 3,203.76 3,203.76 33.7K
11:33 3,203.87 3,204.48 3,203.53 3,204.48 11.2K
11:34 3,204.65 3,204.65 3,203.47 3,203.47 9.1K
11:35 3,203.12 3,204.86 3,202.99 3,204.86 9.5K
11:36 3,205.03 3,211.07 3,205.03 3,211.07 159.9K
11:37 3,211.65 3,212.63 3,211.10 3,212.63 18.2K
11:38 3,213.04 3,213.63 3,213.04 3,213.63 23.8K
11:39 3,214.88 3,215.65 3,214.88 3,215.52 72.3K
11:40 3,215.72 3,216.14 3,215.72 3,216.04 21.8K
11:41 3,218.92 3,220.23 3,218.92 3,220.23 102.6K
11:42 3,220.09 3,221.81 3,219.92 3,221.81 160.3K
11:43 3,221.83 3,221.83 3,221.38 3,221.69 18.4K
11:44 3,221.87 3,221.87 3,220.55 3,220.55 44.0K
11:45 3,220.18 3,221.41 3,220.18 3,221.23 12.3K
11:46 3,221.37 3,221.37 3,217.29 3,217.29 27.0K
11:47 3,217.15 3,217.15 3,214.43 3,214.72 51.2K
11:48 3,214.99 3,215.13 3,214.34 3,214.34 11.9K
11:49 3,214.51 3,214.64 3,214.23 3,214.64 15.1K
11:50 3,215.27 3,215.27 3,214.39 3,214.85 14.2K
11:51 3,215.12 3,216.23 3,215.12 3,215.88 24.7K
11:52 3,216.10 3,216.10 3,216.10 3,216.10 12.1K
11:53 3,216.10 3,216.10 3,215.41 3,215.41 5.3K
11:54 3,215.56 3,215.56 3,215.10 3,215.41 11.3K
11:55 3,215.87 3,215.87 3,214.43 3,214.43 27.6K
11:56 3,214.43 3,214.68 3,214.14 3,214.14 13.6K
11:57 3,213.51 3,213.82 3,212.98 3,212.98 31.7K
11:58 3,212.87 3,212.87 3,212.19 3,212.19 10.3K
11:59 3,210.80 3,210.80 3,209.41 3,209.61 67.2K
12:00 3,209.58 3,209.58 3,208.28 3,208.28 18.6K
12:01 3,207.43 3,209.50 3,207.43 3,208.94 12.3K
12:02 3,210.43 3,210.54 3,209.91 3,210.54 12.4K
12:03 3,210.68 3,210.68 3,209.48 3,209.48 11.3K
12:04 3,209.48 3,209.57 3,209.09 3,209.09 7.8K
12:05 3,208.92 3,210.66 3,208.92 3,210.66 12.8K
12:06 3,211.21 3,211.21 3,209.61 3,209.61 6.8K
12:07 3,209.16 3,209.24 3,207.84 3,207.84 19.7K
12:08 3,207.35 3,208.26 3,207.35 3,208.26 3.7K
12:09 3,208.26 3,208.26 3,207.78 3,207.78 6.9K
12:10 3,207.78 3,208.97 3,207.78 3,208.74 14.3K
12:11 3,208.74 3,211.46 3,207.83 3,211.46 64.9K
12:12 3,210.70 3,210.70 3,209.11 3,209.11 23.8K
12:13 3,209.25 3,209.25 3,208.27 3,208.41 15.4K
12:14 3,208.85 3,209.00 3,208.65 3,209.00 6.9K
12:15 3,208.37 3,208.37 3,207.29 3,207.44 9.0K
12:16 3,207.26 3,207.92 3,207.26 3,207.92 14.2K
12:17 3,208.55 3,209.11 3,208.55 3,209.11 11.4K
12:18 3,209.26 3,212.05 3,209.26 3,212.05 46.3K
12:19 3,213.20 3,213.20 3,212.92 3,213.00 7.8K
12:20 3,212.52 3,213.94 3,212.52 3,213.94 18.1K
12:21 3,213.48 3,213.48 3,212.83 3,212.98 12.1K
12:22 3,213.03 3,213.30 3,213.03 3,213.04 6.3K
12:23 3,213.09 3,213.58 3,213.09 3,213.58 1.9K
12:24 3,212.84 3,213.23 3,212.84 3,212.98 9.2K
12:25 3,212.42 3,212.42 3,211.96 3,211.99 10.7K
12:26 3,211.99 3,212.54 3,211.43 3,212.54 3.2K
12:27 3,212.68 3,212.68 3,211.66 3,211.66 14.6K
12:28 3,211.45 3,212.03 3,211.45 3,212.00 4.3K
12:29 3,212.45 3,212.45 3,212.31 3,212.31 10.7K
12:30 3,212.77 3,213.61 3,212.77 3,213.61 16.5K
12:31 3,213.54 3,213.54 3,213.27 3,213.27 7.3K
12:32 3,213.02 3,214.20 3,213.02 3,214.20 5.2K
12:33 3,213.51 3,213.51 3,212.89 3,213.34 5.9K
12:34 3,213.77 3,215.17 3,213.77 3,214.82 31.4K
12:35 3,213.99 3,214.62 3,213.92 3,214.62 14.3K
12:36 3,214.48 3,214.82 3,214.48 3,214.68 20.6K
12:37 3,215.24 3,215.24 3,213.74 3,213.74 12.2K
12:38 3,213.88 3,214.85 3,213.88 3,214.85 10.1K
12:39 3,216.14 3,216.43 3,215.86 3,216.26 39.4K
12:40 3,216.08 3,216.29 3,214.33 3,214.33 7.4K
12:41 3,213.88 3,213.88 3,212.79 3,212.79 14.9K
12:42 3,212.33 3,212.33 3,211.22 3,211.22 8.3K
12:43 3,210.02 3,211.32 3,210.02 3,211.32 39.5K
12:44 3,211.99 3,211.99 3,211.40 3,211.40 4.8K
12:45 3,211.40 3,211.51 3,210.38 3,210.38 5.8K
12:46 3,210.28 3,212.32 3,210.28 3,212.32 13.2K
12:47 3,212.04 3,212.11 3,210.50 3,210.50 33.0K
12:48 3,211.01 3,211.87 3,209.34 3,209.34 110.6K
12:49 3,208.72 3,208.72 3,207.93 3,207.93 13.8K
12:50 3,210.09 3,210.96 3,210.09 3,210.96 24.7K
12:51 3,209.85 3,209.91 3,209.33 3,209.91 13.0K
12:52 3,209.77 3,210.88 3,209.77 3,210.81 11.8K
12:53 3,210.70 3,211.26 3,210.28 3,210.28 21.5K
12:54 3,210.11 3,210.11 3,209.59 3,209.59 1.8K
12:55 3,210.15 3,212.20 3,210.15 3,212.20 9.3K
12:56 3,211.92 3,211.92 3,211.50 3,211.72 6.3K
12:57 3,211.86 3,211.86 3,210.05 3,210.05 9.3K
12:58 3,209.82 3,209.82 3,209.68 3,209.73 4.8K
12:59 3,209.56 3,211.19 3,209.56 3,211.19 32.5K
13:00 3,211.13 3,211.62 3,210.51 3,211.62 10.0K
13:01 3,213.47 3,214.37 3,213.47 3,213.87 12.9K
13:02 3,214.43 3,214.43 3,213.67 3,213.67 2.2K
13:03 3,213.84 3,214.38 3,213.84 3,214.38 10.7K
13:04 3,214.83 3,215.68 3,214.83 3,215.61 21.6K
13:05 3,215.54 3,215.68 3,214.98 3,215.25 15.3K
13:06 3,215.60 3,216.22 3,214.52 3,215.88 20.1K
13:07 3,216.80 3,218.21 3,216.80 3,218.21 8.5K
13:08 3,217.93 3,217.93 3,216.46 3,216.46 8.2K
13:09 3,216.46 3,216.46 3,215.58 3,215.86 7.1K
13:10 3,216.88 3,216.88 3,215.91 3,216.18 21.3K
13:11 3,216.46 3,216.91 3,216.46 3,216.57 8.6K
13:12 3,216.74 3,217.75 3,216.46 3,217.25 18.8K
13:13 3,217.36 3,217.64 3,217.36 3,217.64 11.1K
13:14 3,217.08 3,217.47 3,217.08 3,217.27 14.4K
13:15 3,217.81 3,217.81 3,217.44 3,217.44 15.4K
13:16 3,218.00 3,218.17 3,217.53 3,217.53 7.0K
13:17 3,217.46 3,217.46 3,216.90 3,216.90 3.3K
13:18 3,217.43 3,217.43 3,216.70 3,217.23 6.1K
13:19 3,217.68 3,217.68 3,217.12 3,217.12 3.0K
13:20 3,216.84 3,216.84 3,216.14 3,216.14 9.3K
13:21 3,215.28 3,216.12 3,215.28 3,215.85 15.4K
13:22 3,215.33 3,215.47 3,215.26 3,215.30 8.0K
13:23 3,215.41 3,215.58 3,215.41 3,215.41 1.7K
13:24 3,215.48 3,215.65 3,215.37 3,215.65 1.8K
13:25 3,215.37 3,215.37 3,214.74 3,215.02 15.5K
13:26 3,215.02 3,215.02 3,214.62 3,214.90 20.6K
13:27 3,215.04 3,215.11 3,215.04 3,215.11 12.0K
13:28 3,214.83 3,216.10 3,214.83 3,215.92 12.6K
13:29 3,216.10 3,216.10 3,215.16 3,215.16 3.0K
13:30 3,214.39 3,214.56 3,214.39 3,214.42 13.5K
13:31 3,214.22 3,214.43 3,213.86 3,214.43 15.1K
13:32 3,214.31 3,214.41 3,214.20 3,214.41 6.6K
13:33 3,214.41 3,214.44 3,214.24 3,214.29 12.1K
13:34 3,214.29 3,214.41 3,214.29 3,214.41 13.1K
13:35 3,214.58 3,214.69 3,213.66 3,213.66 49.1K
13:36 3,213.52 3,213.52 3,212.79 3,212.79 17.7K
13:37 3,212.97 3,212.97 3,212.36 3,212.36 10.7K
13:38 3,212.14 3,212.14 3,211.39 3,211.39 12.7K
13:39 3,210.25 3,210.39 3,209.21 3,209.21 9.6K
13:40 3,209.73 3,210.01 3,209.73 3,209.91 29.7K
13:41 3,209.71 3,210.46 3,209.71 3,210.46 13.8K
13:42 3,210.55 3,210.55 3,210.21 3,210.21 10.3K
13:43 3,209.93 3,210.27 3,209.93 3,210.27 36.8K
13:44 3,210.62 3,210.62 3,209.81 3,209.81 17.3K
13:45 3,209.85 3,209.85 3,208.86 3,208.86 12.8K
13:46 3,207.85 3,207.85 3,207.17 3,207.17 11.1K
13:47 3,205.49 3,205.56 3,205.49 3,205.56 32.4K
13:48 3,206.44 3,206.75 3,206.44 3,206.44 10.1K
13:49 3,206.41 3,206.69 3,206.41 3,206.60 5.6K
13:50 3,206.18 3,206.27 3,206.13 3,206.27 19.0K
13:51 3,206.16 3,206.30 3,205.68 3,205.68 5.2K
13:52 3,205.40 3,205.68 3,204.14 3,204.14 27.1K
13:53 3,203.86 3,204.23 3,203.47 3,203.95 9.6K
13:54 3,204.09 3,204.23 3,203.67 3,204.23 16.2K
13:55 3,204.09 3,206.08 3,204.09 3,206.08 22.9K
13:56 3,205.76 3,205.90 3,205.62 3,205.90 7.5K
13:57 3,205.94 3,206.46 3,205.94 3,206.46 8.7K
13:58 3,206.38 3,207.01 3,206.37 3,206.37 11.7K
13:59 3,206.51 3,207.17 3,205.90 3,205.90 46.5K
14:00 3,205.50 3,205.50 3,205.27 3,205.44 26.2K
14:01 3,205.27 3,206.03 3,205.27 3,205.55 27.3K
14:02 3,205.55 3,206.62 3,205.38 3,206.62 25.9K
14:03 3,206.62 3,206.62 3,206.62 3,206.62 7.3K
14:04 3,206.62 3,206.62 3,206.34 3,206.51 8.4K
14:05 3,206.66 3,208.86 3,206.66 3,208.80 26.8K
14:06 3,206.35 3,206.62 3,206.35 3,206.62 7.2K
14:07 3,206.62 3,207.81 3,206.62 3,207.81 7.8K
14:08 3,208.48 3,208.48 3,207.78 3,208.12 7.0K
14:09 3,207.70 3,208.72 3,207.70 3,208.72 5.5K
14:10 3,208.89 3,208.89 3,208.47 3,208.47 9.8K
14:11 3,208.35 3,208.47 3,208.35 3,208.47 2.5K
14:12 3,208.75 3,208.75 3,207.68 3,207.82 12.9K
14:13 3,207.65 3,208.48 3,207.65 3,208.48 21.9K
14:14 3,207.96 3,207.96 3,207.58 3,207.58 2.9K
14:15 3,207.58 3,209.97 3,207.58 3,209.97 18.9K
14:16 3,209.97 3,210.04 3,209.85 3,209.85 10.2K
14:17 3,209.65 3,209.71 3,209.43 3,209.71 7.6K
14:18 3,209.60 3,209.74 3,209.04 3,209.04 4.5K
14:19 3,208.50 3,209.58 3,208.50 3,209.58 13.3K
14:20 3,209.68 3,213.07 3,209.68 3,213.07 40.8K
14:21 3,213.37 3,214.14 3,213.37 3,213.96 2.9K
14:22 3,214.31 3,214.65 3,214.03 3,214.65 4.4K
14:23 3,214.65 3,214.82 3,214.65 3,214.68 5.5K
14:24 3,213.95 3,214.09 3,212.96 3,213.55 24.4K
14:25 3,214.15 3,214.52 3,214.15 3,214.39 3.6K
14:26 3,214.39 3,214.39 3,213.46 3,213.46 7.5K
14:27 3,213.53 3,214.51 3,213.53 3,214.51 5.7K
14:28 3,213.95 3,214.39 3,213.95 3,214.39 6.2K
14:29 3,214.39 3,215.43 3,214.39 3,215.43 25.9K
14:30 3,215.44 3,215.74 3,215.01 3,215.74 9.7K
14:31 3,215.18 3,217.19 3,215.04 3,217.19 22.3K
14:32 3,217.64 3,217.78 3,217.12 3,217.12 9.0K
14:33 3,217.22 3,217.22 3,216.32 3,216.32 7.7K
14:34 3,216.98 3,217.54 3,216.98 3,217.26 8.1K
14:35 3,217.16 3,218.03 3,217.16 3,218.03 8.1K
14:36 3,217.40 3,218.95 3,217.40 3,218.81 20.3K
14:37 3,219.50 3,221.00 3,219.50 3,221.00 12.4K
14:38 3,221.95 3,222.17 3,221.88 3,222.17 5.3K
14:39 3,221.27 3,223.31 3,221.27 3,223.31 23.8K
14:40 3,223.10 3,223.10 3,222.14 3,222.63 9.3K
14:41 3,222.45 3,222.45 3,221.95 3,222.36 6.5K
14:42 3,222.36 3,223.40 3,222.36 3,223.12 9.6K
14:43 3,223.41 3,225.35 3,223.41 3,225.07 24.5K
14:44 3,225.35 3,225.42 3,225.32 3,225.42 24.8K
14:45 3,225.42 3,225.85 3,225.42 3,225.85 3.3K
14:46 3,226.13 3,226.13 3,225.51 3,225.51 5.1K
14:47 3,224.79 3,224.79 3,222.91 3,224.10 57.8K
14:48 3,223.12 3,223.12 3,222.29 3,222.29 8.1K
14:49 3,221.67 3,222.81 3,221.67 3,222.81 17.1K
14:50 3,222.98 3,225.29 3,222.98 3,225.29 15.5K
14:51 3,225.07 3,225.88 3,224.58 3,224.58 35.0K
14:52 3,224.52 3,225.43 3,224.52 3,224.59 8.9K
14:53 3,224.45 3,224.59 3,224.31 3,224.59 3.5K
14:54 3,224.59 3,224.80 3,224.25 3,224.39 10.0K
14:55 3,224.54 3,224.98 3,224.47 3,224.98 14.3K
14:56 3,226.55 3,227.18 3,226.55 3,227.18 66.7K
14:57 3,227.25 3,227.25 3,225.87 3,226.15 14.4K
14:58 3,225.87 3,225.93 3,225.45 3,225.64 9.2K
14:59 3,225.09 3,225.37 3,225.09 3,225.37 2.6K
15:00 3,225.37 3,226.03 3,225.37 3,226.03 14.0K
15:01 3,225.74 3,226.55 3,225.57 3,226.55 7.1K
15:02 3,225.24 3,225.83 3,225.24 3,225.38 7.4K
15:03 3,224.93 3,225.47 3,224.93 3,225.37 50.7K
15:04 3,225.37 3,225.76 3,225.09 3,225.76 11.7K
15:05 3,225.28 3,225.33 3,225.28 3,225.33 5.6K
15:06 3,225.45 3,226.30 3,225.45 3,225.68 19.7K
15:07 3,226.24 3,226.24 3,225.54 3,225.68 5.1K
15:08 3,225.51 3,225.96 3,224.97 3,225.06 20.5K
15:09 3,225.00 3,225.85 3,224.58 3,225.85 35.6K
15:10 3,226.40 3,227.41 3,226.40 3,227.41 13.0K
15:11 3,227.98 3,228.43 3,227.95 3,228.37 11.6K
15:12 3,228.49 3,228.49 3,227.98 3,227.98 10.8K
15:13 3,227.67 3,228.26 3,227.67 3,227.81 12.8K
15:14 3,227.54 3,228.48 3,227.54 3,228.34 5.8K
15:15 3,228.34 3,228.75 3,228.34 3,228.75 6.3K
15:16 3,229.17 3,229.76 3,228.89 3,229.76 15.4K
15:17 3,229.65 3,230.03 3,228.89 3,228.89 18.2K
15:18 3,228.90 3,229.09 3,228.66 3,229.09 4.7K
15:19 3,228.01 3,229.57 3,228.01 3,229.57 24.1K
15:20 3,228.69 3,230.11 3,228.69 3,229.91 15.5K
15:21 3,230.23 3,230.23 3,226.20 3,226.20 23.5K
15:22 3,226.09 3,226.60 3,226.09 3,226.60 10.3K
15:23 3,226.49 3,226.49 3,225.75 3,225.75 16.0K
15:24 3,222.14 3,222.14 3,219.64 3,219.64 87.0K
15:25 3,219.95 3,219.95 3,218.94 3,218.94 71.1K
15:26 3,219.25 3,219.25 3,217.07 3,217.56 25.8K
15:27 3,217.56 3,217.56 3,217.24 3,217.53 9.0K
15:28 3,217.08 3,217.08 3,215.68 3,215.72 20.0K
15:29 3,213.94 3,213.94 3,212.98 3,213.25 59.0K
15:30 3,212.32 3,214.87 3,212.32 3,214.87 34.5K
15:31 3,214.94 3,214.94 3,214.28 3,214.28 6.7K
15:32 3,214.14 3,214.14 3,213.49 3,214.14 21.0K
15:33 3,214.29 3,214.29 3,213.58 3,213.97 8.8K
15:34 3,213.87 3,214.95 3,213.87 3,214.95 21.4K
15:35 3,216.96 3,217.16 3,215.96 3,215.96 54.7K
15:36 3,213.69 3,215.15 3,213.69 3,214.69 112.6K
15:37 3,216.50 3,217.91 3,216.50 3,217.91 23.0K
15:38 3,217.64 3,218.12 3,217.64 3,218.12 18.6K
15:39 3,217.87 3,217.99 3,217.70 3,217.99 20.6K
15:40 3,217.99 3,219.00 3,217.99 3,219.00 34.0K
15:41 3,219.42 3,219.48 3,219.25 3,219.48 20.7K
15:42 3,219.62 3,221.36 3,219.62 3,221.36 48.2K
15:43 3,221.89 3,222.03 3,221.89 3,221.92 34.8K
15:44 3,221.91 3,221.93 3,220.79 3,220.97 21.1K
15:45 3,220.77 3,220.77 3,219.79 3,219.79 34.0K
15:46 3,219.71 3,219.71 3,218.37 3,219.36 62.4K
15:47 3,219.38 3,219.38 3,218.68 3,218.68 28.0K
15:48 3,218.54 3,219.24 3,218.54 3,219.24 85.8K
15:49 3,219.73 3,219.73 3,219.09 3,219.09 21.7K
15:50 3,219.25 3,220.02 3,219.25 3,220.02 153.2K
15:51 3,219.39 3,223.05 3,219.39 3,223.05 98.1K
15:52 3,223.10 3,223.10 3,222.05 3,222.61 75.6K
15:53 3,222.54 3,222.54 3,221.76 3,221.83 36.3K
15:54 3,221.67 3,222.13 3,221.56 3,222.13 187.5K
15:55 3,222.13 3,224.11 3,222.11 3,222.11 215.4K
15:56 3,222.15 3,222.92 3,220.89 3,220.89 184.9K
15:57 3,220.97 3,220.97 3,220.06 3,220.65 72.0K
15:58 3,220.75 3,220.75 3,220.55 3,220.59 139.0K
15:59 3,221.29 3,221.39 3,220.67 3,221.18 134.5K
16:00 3,220.97 3,221.45 3,220.97 3,221.45 4,025.7K
16:01 3,221.45 3,221.45 3,221.45 3,221.45 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし