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 3,212.78 3,212.81 3,211.81 3,211.81 163.7K
09:31 3,210.96 3,210.96 3,201.55 3,201.55 69.4K
09:32 3,204.33 3,205.60 3,203.91 3,205.60 6.7K
09:33 3,197.82 3,197.82 3,187.67 3,193.89 134.8K
09:34 3,194.09 3,195.86 3,193.86 3,195.86 17.4K
09:35 3,197.19 3,197.19 3,188.30 3,189.12 95.3K
09:36 3,193.12 3,194.63 3,193.12 3,193.81 36.1K
09:37 3,192.07 3,192.07 3,185.44 3,185.44 98.9K
09:38 3,187.64 3,188.84 3,186.16 3,188.61 43.9K
09:39 3,184.60 3,185.71 3,184.15 3,185.71 41.0K
09:40 3,185.08 3,185.08 3,181.03 3,181.03 97.2K
09:41 3,180.34 3,183.18 3,180.34 3,180.75 39.5K
09:42 3,178.76 3,178.76 3,175.73 3,175.73 100.6K
09:43 3,175.36 3,179.38 3,175.36 3,177.78 96.7K
09:44 3,177.50 3,177.50 3,174.38 3,174.38 44.7K
09:45 3,170.10 3,171.33 3,168.87 3,171.33 102.9K
09:46 3,176.40 3,179.44 3,175.92 3,179.44 67.3K
09:47 3,180.44 3,180.44 3,180.05 3,180.05 17.3K
09:48 3,176.40 3,179.35 3,176.40 3,178.94 95.2K
09:49 3,179.78 3,179.78 3,176.65 3,176.65 38.4K
09:50 3,175.56 3,175.56 3,175.15 3,175.15 85.2K
09:51 3,174.36 3,176.81 3,174.02 3,176.81 31.9K
09:52 3,176.22 3,177.54 3,176.22 3,177.54 10.9K
09:53 3,178.64 3,180.30 3,178.64 3,180.30 38.9K
09:54 3,182.32 3,183.54 3,182.32 3,183.54 27.7K
09:55 3,183.32 3,183.32 3,182.88 3,182.88 23.6K
09:56 3,183.57 3,183.84 3,183.57 3,183.84 19.0K
09:57 3,183.21 3,183.21 3,181.86 3,181.86 30.9K
09:58 3,182.28 3,182.60 3,181.37 3,182.60 32.6K
09:59 3,182.27 3,182.27 3,177.81 3,177.81 40.7K
10:00 3,178.71 3,179.24 3,178.71 3,179.24 44.9K
10:01 3,180.24 3,181.55 3,179.48 3,181.55 20.3K
10:02 3,181.85 3,183.18 3,181.85 3,181.86 14.6K
10:03 3,182.14 3,183.31 3,181.79 3,183.31 44.2K
10:04 3,182.63 3,182.63 3,181.78 3,181.78 43.4K
10:05 3,181.78 3,181.78 3,180.48 3,180.94 25.3K
10:06 3,179.69 3,180.24 3,179.69 3,180.01 28.7K
10:07 3,180.01 3,180.01 3,178.74 3,178.74 29.6K
10:08 3,178.61 3,180.41 3,178.61 3,180.41 49.5K
10:09 3,179.26 3,179.26 3,178.38 3,178.38 36.2K
10:10 3,178.38 3,178.76 3,177.16 3,178.21 46.8K
10:11 3,177.09 3,177.09 3,176.71 3,176.89 51.5K
10:12 3,177.44 3,178.26 3,177.44 3,178.26 19.3K
10:13 3,178.32 3,178.94 3,178.32 3,178.58 9.8K
10:14 3,178.24 3,181.14 3,178.24 3,181.14 30.6K
10:15 3,181.07 3,181.55 3,180.86 3,180.86 35.5K
10:16 3,180.09 3,180.09 3,179.13 3,179.40 8.1K
10:17 3,178.85 3,178.85 3,178.31 3,178.31 15.7K
10:18 3,177.19 3,177.25 3,176.73 3,177.25 22.9K
10:19 3,177.25 3,177.25 3,176.48 3,176.48 14.4K
10:20 3,176.48 3,180.58 3,176.48 3,180.58 64.6K
10:21 3,180.58 3,182.42 3,180.58 3,182.08 32.1K
10:22 3,181.63 3,181.97 3,181.42 3,181.63 8.8K
10:23 3,180.83 3,184.50 3,180.83 3,184.50 27.5K
10:24 3,185.06 3,186.25 3,184.52 3,184.52 14.3K
10:25 3,184.40 3,185.08 3,184.40 3,184.80 24.2K
10:26 3,184.37 3,185.00 3,184.37 3,184.97 12.0K
10:27 3,185.62 3,186.99 3,185.62 3,186.99 12.5K
10:28 3,187.10 3,188.84 3,187.10 3,188.84 17.9K
10:29 3,188.84 3,188.84 3,188.29 3,188.32 27.1K
10:30 3,188.32 3,189.09 3,188.32 3,188.44 14.9K
10:31 3,190.44 3,190.69 3,187.33 3,187.33 60.3K
10:32 3,187.26 3,187.96 3,186.98 3,187.96 11.5K
10:33 3,189.47 3,192.06 3,189.47 3,192.06 98.6K
10:34 3,194.06 3,194.06 3,192.76 3,192.82 23.7K
10:35 3,192.96 3,193.20 3,191.92 3,193.20 13.7K
10:36 3,192.71 3,197.01 3,192.71 3,197.01 41.8K
10:37 3,195.97 3,196.39 3,195.83 3,195.83 12.0K
10:38 3,195.83 3,197.75 3,195.82 3,197.75 46.5K
10:39 3,198.58 3,199.14 3,198.58 3,199.14 26.8K
10:40 3,199.14 3,199.14 3,198.94 3,199.14 4.9K
10:41 3,200.18 3,203.11 3,200.18 3,203.11 45.6K
10:42 3,203.11 3,203.46 3,202.62 3,202.62 13.8K
10:43 3,203.38 3,203.38 3,201.64 3,202.33 74.4K
10:44 3,202.33 3,202.90 3,201.27 3,202.90 37.0K
10:45 3,202.69 3,206.02 3,202.69 3,206.02 32.7K
10:46 3,206.65 3,207.16 3,206.22 3,207.16 20.0K
10:47 3,207.54 3,208.72 3,207.54 3,208.72 10.6K
10:48 3,210.81 3,212.21 3,210.68 3,212.21 51.5K
10:49 3,212.21 3,212.73 3,209.76 3,209.76 35.1K
10:50 3,209.22 3,210.12 3,209.22 3,210.12 10.7K
10:51 3,209.25 3,209.43 3,208.64 3,209.43 21.7K
10:52 3,209.43 3,209.43 3,207.90 3,207.90 39.4K
10:53 3,208.00 3,208.00 3,207.60 3,207.60 8.8K
10:54 3,208.23 3,208.34 3,208.15 3,208.15 33.9K
10:55 3,207.60 3,208.15 3,207.43 3,207.43 9.7K
10:56 3,208.33 3,209.48 3,208.33 3,209.48 19.4K
10:57 3,209.83 3,210.50 3,209.66 3,209.95 18.4K
10:58 3,210.10 3,211.18 3,209.93 3,211.18 22.9K
10:59 3,211.56 3,211.63 3,210.64 3,210.64 15.8K
11:00 3,210.58 3,211.49 3,210.58 3,211.49 14.5K
11:01 3,211.49 3,211.59 3,210.09 3,211.59 23.2K
11:02 3,210.40 3,210.46 3,209.60 3,209.60 15.9K
11:03 3,210.43 3,210.56 3,210.22 3,210.22 19.4K
11:04 3,210.05 3,210.05 3,209.71 3,209.71 8.1K
11:05 3,209.85 3,210.81 3,209.85 3,210.71 14.3K
11:06 3,210.88 3,211.02 3,210.88 3,211.02 69.7K
11:07 3,211.02 3,211.40 3,210.56 3,211.40 7.6K
11:08 3,211.40 3,211.40 3,211.06 3,211.06 18.8K
11:09 3,211.24 3,211.72 3,211.24 3,211.42 6.8K
11:10 3,211.77 3,211.90 3,211.21 3,211.90 2.5K
11:11 3,211.90 3,212.32 3,211.55 3,212.32 10.2K
11:12 3,212.46 3,213.23 3,212.46 3,213.23 7.6K
11:13 3,212.60 3,212.60 3,212.43 3,212.43 7.5K
11:14 3,212.29 3,213.23 3,212.29 3,213.23 14.3K
11:15 3,213.23 3,213.90 3,213.23 3,213.65 31.6K
11:16 3,213.82 3,216.32 3,213.82 3,216.32 44.2K
11:17 3,216.32 3,219.48 3,216.32 3,219.48 137.2K
11:18 3,219.53 3,220.07 3,219.53 3,219.53 56.6K
11:19 3,219.20 3,219.20 3,218.92 3,219.00 22.9K
11:20 3,219.81 3,219.81 3,219.11 3,219.18 29.2K
11:21 3,220.14 3,220.28 3,220.14 3,220.28 17.7K
11:22 3,220.28 3,221.93 3,220.28 3,221.03 153.4K
11:23 3,221.23 3,221.24 3,220.89 3,221.20 14.4K
11:24 3,221.20 3,221.20 3,219.21 3,219.21 19.7K
11:25 3,218.81 3,218.99 3,218.71 3,218.71 12.9K
11:26 3,218.77 3,218.97 3,216.99 3,218.97 62.1K
11:27 3,218.97 3,219.56 3,218.97 3,219.56 35.4K
11:28 3,219.76 3,220.07 3,219.73 3,220.07 16.8K
11:29 3,220.53 3,220.98 3,220.53 3,220.66 37.4K
11:30 3,219.63 3,220.12 3,219.38 3,219.38 50.2K
11:31 3,219.38 3,219.55 3,218.39 3,219.55 23.5K
11:32 3,219.52 3,220.50 3,219.40 3,219.40 69.3K
11:33 3,219.15 3,219.15 3,217.35 3,217.35 46.4K
11:34 3,217.35 3,217.49 3,217.35 3,217.49 17.9K
11:35 3,217.49 3,218.37 3,217.49 3,218.37 9.9K
11:36 3,218.15 3,218.97 3,218.15 3,218.97 12.6K
11:37 3,221.26 3,221.48 3,221.26 3,221.48 65.6K
11:38 3,221.48 3,221.68 3,220.86 3,221.68 13.0K
11:39 3,220.84 3,222.94 3,220.84 3,222.94 50.2K
11:40 3,222.66 3,223.57 3,222.66 3,223.36 30.0K
11:41 3,223.76 3,227.33 3,223.76 3,227.33 65.8K
11:42 3,227.72 3,230.71 3,227.72 3,230.71 68.3K
11:43 3,231.36 3,232.16 3,231.36 3,231.54 30.4K
11:44 3,231.63 3,232.17 3,231.63 3,231.66 23.7K
11:45 3,232.60 3,233.22 3,232.60 3,232.66 50.2K
11:46 3,233.25 3,234.60 3,232.80 3,232.80 40.1K
11:47 3,232.88 3,232.95 3,232.66 3,232.66 6.9K
11:48 3,232.03 3,232.86 3,231.96 3,232.86 17.4K
11:49 3,232.86 3,232.86 3,231.77 3,232.23 23.0K
11:50 3,232.30 3,235.08 3,232.30 3,235.08 71.5K
11:51 3,234.66 3,235.50 3,234.66 3,235.07 36.5K
11:52 3,236.04 3,236.60 3,236.04 3,236.60 25.5K
11:53 3,236.46 3,236.60 3,236.33 3,236.33 4.8K
11:54 3,236.81 3,236.81 3,235.03 3,235.03 40.2K
11:55 3,234.40 3,234.40 3,231.96 3,231.96 26.7K
11:56 3,231.96 3,231.96 3,229.88 3,229.88 26.7K
11:57 3,229.88 3,233.90 3,229.88 3,233.90 23.7K
11:58 3,233.51 3,233.68 3,233.51 3,233.68 20.1K
11:59 3,234.02 3,234.08 3,233.11 3,233.11 9.1K
12:00 3,232.91 3,234.51 3,232.91 3,234.51 16.7K
12:01 3,234.16 3,234.16 3,233.13 3,233.68 13.5K
12:02 3,232.92 3,232.92 3,232.92 3,232.92 4.1K
12:03 3,233.48 3,233.48 3,232.99 3,233.34 8.8K
12:04 3,233.33 3,234.22 3,233.33 3,234.22 34.5K
12:05 3,233.62 3,235.49 3,233.62 3,235.49 27.0K
12:06 3,231.91 3,234.10 3,231.91 3,234.10 44.6K
12:07 3,232.96 3,232.96 3,231.94 3,231.94 41.3K
12:08 3,231.94 3,236.98 3,231.94 3,236.78 87.2K
12:09 3,236.58 3,236.58 3,235.73 3,235.73 5.0K
12:10 3,236.70 3,237.46 3,236.70 3,237.46 27.1K
12:11 3,237.46 3,238.05 3,237.46 3,238.05 9.3K
12:12 3,238.09 3,239.50 3,238.09 3,239.50 5.0K
12:13 3,239.25 3,239.25 3,238.83 3,238.83 26.1K
12:14 3,238.78 3,238.78 3,238.00 3,238.18 7.2K
12:15 3,238.45 3,238.45 3,237.68 3,237.68 14.9K
12:16 3,237.26 3,238.91 3,237.26 3,238.91 49.6K
12:17 3,238.91 3,240.50 3,238.91 3,240.50 28.7K
12:18 3,241.11 3,241.11 3,239.80 3,240.14 62.1K
12:19 3,240.14 3,240.14 3,239.50 3,239.53 11.5K
12:20 3,239.70 3,239.70 3,237.11 3,237.11 30.6K
12:21 3,237.11 3,237.49 3,236.27 3,237.49 25.0K
12:22 3,237.58 3,239.51 3,237.58 3,239.37 40.1K
12:23 3,239.37 3,239.37 3,239.02 3,239.37 11.3K
12:24 3,239.59 3,241.60 3,239.59 3,241.57 16.8K
12:25 3,240.40 3,241.31 3,240.40 3,241.02 27.5K
12:26 3,240.26 3,240.73 3,240.25 3,240.73 9.1K
12:27 3,240.61 3,240.61 3,240.26 3,240.44 11.4K
12:28 3,240.02 3,240.02 3,236.04 3,236.04 38.4K
12:29 3,237.27 3,237.27 3,237.14 3,237.14 23.3K
12:30 3,237.18 3,237.84 3,237.18 3,237.84 13.2K
12:31 3,237.84 3,237.98 3,237.84 3,237.98 2.1K
12:32 3,238.07 3,238.38 3,237.93 3,238.38 8.5K
12:33 3,238.63 3,240.94 3,238.63 3,240.94 20.1K
12:34 3,240.65 3,240.65 3,240.09 3,240.09 21.3K
12:35 3,240.09 3,240.12 3,240.01 3,240.12 6.1K
12:36 3,240.31 3,241.54 3,240.31 3,241.14 39.1K
12:37 3,241.14 3,242.51 3,241.14 3,242.51 18.3K
12:38 3,242.44 3,243.04 3,242.09 3,243.04 29.2K
12:39 3,243.04 3,243.04 3,242.05 3,242.05 9.1K
12:40 3,242.50 3,242.64 3,242.36 3,242.50 25.6K
12:41 3,242.57 3,242.57 3,241.26 3,241.26 14.2K
12:42 3,241.26 3,241.26 3,240.63 3,240.63 11.2K
12:43 3,241.71 3,241.71 3,241.57 3,241.57 27.7K
12:44 3,240.91 3,241.99 3,240.43 3,240.43 24.5K
12:45 3,239.52 3,240.51 3,239.52 3,240.51 29.8K
12:46 3,240.71 3,240.71 3,238.42 3,238.42 29.1K
12:47 3,238.42 3,238.42 3,237.36 3,238.18 40.8K
12:48 3,238.88 3,238.88 3,237.69 3,237.69 60.4K
12:49 3,237.23 3,237.23 3,235.25 3,235.25 12.9K
12:50 3,235.11 3,235.11 3,231.94 3,231.94 46.6K
12:51 3,231.94 3,235.45 3,231.94 3,235.45 28.0K
12:52 3,235.60 3,235.60 3,232.08 3,232.08 86.3K
12:53 3,231.25 3,231.25 3,227.50 3,227.50 56.2K
12:54 3,227.84 3,230.57 3,227.84 3,230.57 15.5K
12:55 3,230.22 3,230.22 3,229.06 3,229.06 22.9K
12:56 3,228.13 3,229.53 3,227.73 3,229.53 25.9K
12:57 3,229.53 3,229.53 3,226.85 3,226.99 34.9K
12:58 3,228.10 3,229.77 3,228.10 3,229.77 29.8K
12:59 3,230.45 3,230.76 3,230.26 3,230.31 30.9K
13:00 3,230.31 3,232.35 3,230.31 3,232.30 31.4K
13:01 3,230.87 3,231.70 3,230.60 3,231.70 7.8K
13:02 3,231.59 3,232.35 3,231.25 3,232.35 10.3K
13:03 3,232.63 3,232.63 3,231.73 3,231.73 6.6K
13:04 3,231.72 3,231.72 3,230.93 3,230.93 5.0K
13:05 3,230.65 3,231.85 3,230.60 3,231.85 4.8K
13:06 3,231.79 3,231.99 3,231.79 3,231.99 5.3K
13:07 3,232.28 3,232.62 3,232.28 3,232.36 11.2K
13:08 3,232.64 3,233.71 3,232.53 3,233.71 6.7K
13:09 3,234.07 3,235.27 3,234.07 3,235.27 17.9K
13:10 3,235.07 3,235.33 3,234.99 3,234.99 6.3K
13:11 3,234.99 3,235.95 3,234.99 3,235.95 5.2K
13:12 3,236.13 3,236.13 3,235.75 3,236.10 1.6K
13:13 3,236.10 3,236.10 3,234.42 3,234.42 6.8K
13:14 3,234.29 3,234.29 3,234.14 3,234.14 11.8K
13:15 3,234.34 3,234.34 3,232.96 3,233.04 11.3K
13:16 3,232.97 3,233.52 3,232.97 3,233.52 9.5K
13:17 3,233.10 3,234.88 3,233.10 3,234.88 8.5K
13:18 3,234.63 3,234.63 3,234.60 3,234.60 4.8K
13:19 3,234.60 3,235.01 3,234.12 3,235.01 7.4K
13:20 3,234.72 3,234.72 3,234.10 3,234.18 13.6K
13:21 3,234.18 3,234.67 3,234.18 3,234.67 1.8K
13:22 3,234.95 3,234.95 3,234.95 3,234.95 2.8K
13:23 3,234.95 3,235.09 3,234.95 3,235.09 0.9K
13:24 3,235.09 3,235.12 3,235.09 3,235.12 4.2K
13:25 3,235.57 3,236.03 3,235.57 3,236.03 37.2K
13:26 3,236.03 3,236.03 3,235.89 3,235.89 2.0K
13:27 3,235.89 3,237.30 3,235.89 3,237.30 1.8K
13:28 3,236.80 3,236.80 3,236.47 3,236.47 2.1K
13:29 3,237.02 3,237.02 3,236.40 3,236.68 5.0K
13:30 3,236.74 3,237.29 3,236.74 3,237.29 10.5K
13:31 3,237.63 3,238.32 3,237.63 3,237.76 18.2K
13:32 3,237.76 3,238.83 3,237.76 3,238.76 4.6K
13:33 3,238.76 3,239.35 3,238.76 3,239.35 15.5K
13:34 3,239.50 3,239.92 3,239.50 3,239.92 8.9K
13:35 3,240.63 3,240.69 3,240.63 3,240.69 20.8K
13:36 3,240.69 3,240.69 3,240.66 3,240.66 20.7K
13:37 3,240.66 3,240.66 3,240.52 3,240.52 6.3K
13:38 3,240.52 3,241.59 3,240.21 3,241.59 28.7K
13:39 3,241.59 3,241.59 3,240.55 3,240.55 8.4K
13:40 3,240.61 3,240.93 3,240.61 3,240.93 12.2K
13:41 3,241.10 3,241.10 3,240.65 3,240.65 3.7K
13:42 3,240.82 3,240.89 3,240.61 3,240.89 9.7K
13:43 3,240.92 3,241.41 3,240.80 3,240.80 17.9K
13:44 3,240.80 3,240.98 3,240.12 3,240.12 0.8K
13:45 3,240.12 3,240.12 3,238.01 3,239.07 38.8K
13:46 3,239.75 3,239.92 3,239.75 3,239.92 15.3K
13:47 3,239.75 3,239.82 3,239.65 3,239.65 6.2K
13:48 3,239.67 3,239.73 3,239.28 3,239.56 2.2K
13:49 3,239.21 3,239.21 3,238.94 3,238.94 0.9K
13:50 3,238.76 3,238.76 3,237.82 3,238.10 6.1K
13:51 3,237.76 3,238.27 3,237.76 3,238.27 5.8K
13:52 3,238.75 3,238.98 3,238.68 3,238.81 14.2K
13:53 3,238.81 3,238.81 3,238.24 3,238.24 15.7K
13:54 3,238.24 3,238.38 3,238.24 3,238.38 2.7K
13:55 3,238.10 3,238.10 3,237.67 3,237.67 11.1K
13:56 3,237.47 3,237.64 3,237.47 3,237.64 2.8K
13:57 3,237.64 3,237.64 3,236.78 3,236.78 9.8K
13:58 3,236.78 3,237.13 3,236.78 3,237.13 3.8K
13:59 3,236.78 3,236.78 3,236.71 3,236.71 1.0K
14:00 3,236.36 3,236.50 3,235.48 3,235.48 13.1K
14:01 3,235.48 3,235.49 3,234.93 3,235.49 4.9K
14:02 3,235.49 3,235.49 3,235.46 3,235.46 8.1K
14:03 3,235.19 3,235.19 3,234.91 3,234.91 2.1K
14:04 3,235.07 3,235.07 3,235.01 3,235.01 0.9K
14:05 3,234.73 3,234.73 3,234.62 3,234.62 4.4K
14:06 3,234.20 3,234.20 3,233.23 3,233.23 18.8K
14:07 3,231.15 3,231.15 3,230.87 3,230.87 8.8K
14:08 3,230.52 3,231.12 3,230.52 3,231.12 3.0K
14:09 3,231.12 3,231.12 3,231.05 3,231.05 2.5K
14:10 3,231.05 3,231.05 3,229.51 3,229.51 3.1K
14:11 3,229.51 3,229.69 3,229.21 3,229.21 2.5K
14:12 3,229.14 3,229.14 3,229.03 3,229.03 7.7K
14:13 3,229.03 3,229.37 3,229.03 3,229.37 1.2K
14:14 3,229.37 3,229.37 3,228.75 3,228.90 4.3K
14:15 3,229.45 3,229.45 3,228.76 3,228.76 11.9K
14:16 3,228.14 3,230.14 3,228.14 3,230.14 8.0K
14:17 3,231.12 3,231.19 3,229.93 3,229.93 10.6K
14:18 3,229.51 3,229.51 3,228.95 3,229.51 4.5K
14:19 3,228.94 3,228.94 3,227.63 3,227.63 7.2K
14:20 3,227.63 3,227.77 3,226.73 3,227.77 4.1K
14:21 3,227.77 3,228.46 3,227.77 3,228.46 6.2K
14:22 3,228.52 3,229.27 3,228.52 3,229.27 3.4K
14:23 3,229.27 3,230.13 3,229.27 3,230.13 2.5K
14:24 3,229.40 3,230.14 3,229.40 3,230.14 3.2K
14:25 3,230.40 3,230.40 3,230.23 3,230.23 2.7K
14:26 3,230.23 3,230.23 3,230.03 3,230.03 0.6K
14:27 3,230.20 3,230.67 3,230.11 3,230.50 7.5K
14:28 3,230.50 3,231.01 3,230.50 3,231.01 1.8K
14:29 3,231.01 3,231.29 3,231.01 3,231.29 4.6K
14:30 3,231.57 3,232.28 3,231.57 3,232.17 11.9K
14:31 3,231.89 3,231.89 3,231.30 3,231.30 15.6K
14:32 3,230.90 3,231.24 3,230.90 3,231.24 13.8K
14:33 3,231.24 3,231.78 3,231.24 3,231.78 5.8K
14:34 3,231.71 3,231.79 3,231.51 3,231.51 3.8K
14:35 3,231.34 3,231.40 3,230.03 3,230.03 22.6K
14:36 3,229.15 3,229.41 3,229.05 3,229.41 11.2K
14:37 3,228.85 3,229.28 3,228.85 3,229.28 13.8K
14:38 3,229.63 3,229.80 3,229.51 3,229.51 4.2K
14:39 3,229.51 3,230.41 3,229.51 3,230.41 7.3K
14:40 3,229.24 3,229.79 3,229.24 3,229.79 23.2K
14:41 3,229.79 3,230.01 3,229.45 3,230.01 4.0K
14:42 3,230.49 3,230.92 3,230.49 3,230.92 5.8K
14:43 3,230.75 3,231.43 3,230.75 3,231.43 3.4K
14:44 3,231.18 3,231.26 3,231.18 3,231.26 7.9K
14:45 3,230.64 3,230.78 3,230.64 3,230.78 32.4K
14:46 3,231.20 3,231.20 3,229.88 3,229.88 8.6K
14:47 3,230.13 3,230.16 3,229.99 3,230.16 5.9K
14:48 3,230.02 3,230.02 3,229.60 3,229.60 4.1K
14:49 3,229.60 3,229.60 3,228.63 3,228.63 4.2K
14:50 3,228.35 3,228.35 3,227.33 3,227.33 3.7K
14:51 3,227.33 3,227.33 3,226.69 3,226.69 4.4K
14:52 3,226.69 3,226.69 3,226.31 3,226.31 11.8K
14:53 3,226.38 3,226.38 3,225.71 3,225.71 8.1K
14:54 3,225.71 3,226.41 3,225.71 3,226.41 27.6K
14:55 3,226.77 3,226.84 3,226.50 3,226.84 5.1K
14:56 3,226.84 3,226.84 3,226.50 3,226.56 1.7K
14:57 3,226.56 3,226.56 3,226.30 3,226.30 2.8K
14:58 3,225.73 3,225.73 3,225.25 3,225.25 22.1K
14:59 3,225.53 3,225.81 3,225.53 3,225.81 2.9K
15:00 3,225.81 3,226.57 3,225.81 3,226.57 4.9K
15:01 3,226.54 3,226.54 3,226.26 3,226.26 2.4K
15:02 3,226.54 3,226.68 3,225.99 3,226.68 7.6K
15:03 3,226.68 3,226.68 3,226.34 3,226.68 6.2K
15:04 3,226.82 3,226.82 3,225.87 3,225.87 3.9K
15:05 3,225.81 3,225.87 3,225.01 3,225.19 32.1K
15:06 3,225.19 3,225.71 3,225.19 3,225.71 14.0K
15:07 3,225.88 3,225.88 3,224.83 3,224.83 9.7K
15:08 3,224.83 3,224.83 3,224.17 3,224.17 7.5K
15:09 3,224.17 3,224.17 3,223.83 3,223.83 2.7K
15:10 3,224.42 3,224.42 3,223.97 3,223.97 15.9K
15:11 3,223.76 3,223.76 3,223.41 3,223.69 6.1K
15:12 3,223.29 3,223.79 3,223.23 3,223.79 3.0K
15:13 3,223.77 3,223.77 3,222.98 3,222.98 22.9K
15:14 3,222.93 3,223.21 3,222.86 3,223.21 3.8K
15:15 3,223.06 3,223.06 3,221.02 3,221.02 15.0K
15:16 3,220.74 3,220.74 3,219.91 3,219.91 10.1K
15:17 3,219.22 3,220.01 3,219.22 3,219.31 10.6K
15:18 3,219.00 3,219.22 3,218.95 3,218.95 4.0K
15:19 3,219.02 3,219.17 3,219.00 3,219.17 7.5K
15:20 3,219.17 3,219.29 3,219.06 3,219.06 3.1K
15:21 3,219.12 3,219.12 3,218.76 3,218.76 3.6K
15:22 3,218.71 3,219.02 3,218.63 3,219.02 19.5K
15:23 3,219.52 3,219.53 3,219.25 3,219.53 10.5K
15:24 3,219.76 3,220.32 3,219.42 3,219.42 30.7K
15:25 3,219.54 3,219.82 3,219.54 3,219.82 4.0K
15:26 3,220.58 3,220.58 3,219.89 3,219.89 23.8K
15:27 3,219.41 3,219.84 3,219.41 3,219.58 17.9K
15:28 3,219.47 3,219.47 3,218.60 3,218.60 12.2K
15:29 3,218.54 3,218.71 3,218.54 3,218.71 1.9K
15:30 3,218.54 3,218.85 3,218.54 3,218.58 11.3K
15:31 3,218.31 3,218.31 3,217.62 3,217.62 16.7K
15:32 3,217.62 3,217.62 3,216.46 3,216.46 39.4K
15:33 3,216.96 3,216.96 3,215.23 3,215.23 37.3K
15:34 3,215.16 3,215.44 3,215.16 3,215.23 7.4K
15:35 3,215.23 3,216.22 3,214.99 3,216.22 16.8K
15:36 3,216.22 3,217.47 3,216.22 3,217.41 3.7K
15:37 3,217.42 3,217.42 3,217.21 3,217.21 15.7K
15:38 3,217.26 3,217.78 3,217.26 3,217.50 9.8K
15:39 3,217.44 3,217.58 3,217.44 3,217.58 4.0K
15:40 3,217.25 3,217.25 3,216.61 3,216.61 26.0K
15:41 3,216.70 3,218.70 3,216.70 3,218.70 24.8K
15:42 3,218.77 3,218.93 3,218.77 3,218.93 14.4K
15:43 3,219.50 3,219.50 3,219.06 3,219.23 6.4K
15:44 3,219.17 3,219.33 3,219.16 3,219.33 6.4K
15:45 3,219.41 3,219.41 3,219.30 3,219.30 17.9K
15:46 3,219.65 3,219.65 3,219.23 3,219.25 14.2K
15:47 3,218.95 3,219.53 3,218.95 3,219.53 20.0K
15:48 3,219.27 3,220.51 3,219.27 3,220.51 22.8K
15:49 3,220.24 3,220.24 3,219.75 3,219.75 30.5K
15:50 3,220.72 3,222.05 3,220.72 3,221.60 63.7K
15:51 3,221.44 3,221.44 3,220.93 3,220.93 31.3K
15:52 3,220.93 3,220.93 3,220.10 3,220.10 22.1K
15:53 3,220.04 3,220.04 3,219.87 3,219.87 27.4K
15:54 3,219.81 3,221.02 3,219.81 3,221.02 24.2K
15:55 3,221.09 3,221.15 3,220.81 3,221.15 47.1K
15:56 3,222.90 3,223.73 3,222.90 3,223.27 89.7K
15:57 3,223.72 3,224.05 3,223.46 3,223.60 71.4K
15:58 3,223.03 3,223.03 3,222.27 3,222.90 67.1K
15:59 3,222.49 3,222.78 3,221.57 3,221.57 123.5K
16:00 3,222.25 3,222.25 3,222.25 3,222.25 1,345.1K
16:01 3,222.25 3,222.25 3,222.25 3,222.25 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし