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 3,228.30 3,232.94 3,228.30 3,231.65 123.5K
09:31 3,232.38 3,233.64 3,232.38 3,233.64 18.5K
09:32 3,231.32 3,233.31 3,231.32 3,233.31 23.0K
09:33 3,234.97 3,234.97 3,232.32 3,232.32 36.8K
09:34 3,236.39 3,240.47 3,236.39 3,239.28 21.6K
09:35 3,238.94 3,238.94 3,234.49 3,236.49 17.3K
09:36 3,238.04 3,238.04 3,234.49 3,234.49 6.2K
09:37 3,235.61 3,238.52 3,235.61 3,238.52 15.2K
09:38 3,237.56 3,238.11 3,237.54 3,237.54 19.3K
09:39 3,236.69 3,239.18 3,236.69 3,238.54 44.0K
09:40 3,238.40 3,238.40 3,236.37 3,236.37 13.7K
09:41 3,236.03 3,236.03 3,234.82 3,234.82 11.9K
09:42 3,233.85 3,234.05 3,232.86 3,232.86 11.8K
09:43 3,231.42 3,231.42 3,229.07 3,229.76 11.5K
09:44 3,229.56 3,230.39 3,229.56 3,230.11 8.0K
09:45 3,230.39 3,230.39 3,230.01 3,230.01 7.0K
09:46 3,233.13 3,236.08 3,233.13 3,235.17 28.9K
09:47 3,230.57 3,230.57 3,230.22 3,230.22 14.6K
09:48 3,231.07 3,231.07 3,230.47 3,230.47 9.7K
09:49 3,232.50 3,234.86 3,232.50 3,234.25 11.4K
09:50 3,234.39 3,235.09 3,234.39 3,234.66 6.6K
09:51 3,234.95 3,234.95 3,234.66 3,234.83 9.1K
09:52 3,235.12 3,236.53 3,235.12 3,236.53 9.2K
09:53 3,236.33 3,237.16 3,236.33 3,237.13 8.0K
09:54 3,237.96 3,241.93 3,237.96 3,241.93 67.2K
09:55 3,244.00 3,244.00 3,243.13 3,243.13 25.1K
09:56 3,242.96 3,242.96 3,241.09 3,241.51 27.4K
09:57 3,240.67 3,242.42 3,240.67 3,242.14 11.5K
09:58 3,241.93 3,242.51 3,241.93 3,242.34 10.1K
09:59 3,243.14 3,244.54 3,243.14 3,244.54 17.3K
10:00 3,244.95 3,245.96 3,244.62 3,244.62 23.0K
10:01 3,244.21 3,244.21 3,241.94 3,241.94 12.2K
10:02 3,241.65 3,244.19 3,241.65 3,244.19 18.4K
10:03 3,243.57 3,244.09 3,243.57 3,243.64 10.0K
10:04 3,245.13 3,246.50 3,245.13 3,246.16 29.4K
10:05 3,246.01 3,246.01 3,243.81 3,243.81 9.8K
10:06 3,244.15 3,244.64 3,244.15 3,244.41 8.0K
10:07 3,244.34 3,249.54 3,244.34 3,249.54 75.4K
10:08 3,248.01 3,248.01 3,247.04 3,247.04 14.9K
10:09 3,246.84 3,249.33 3,246.84 3,249.33 57.6K
10:10 3,248.84 3,249.15 3,247.86 3,247.86 15.0K
10:11 3,248.06 3,248.53 3,248.06 3,248.53 15.1K
10:12 3,248.39 3,248.39 3,246.30 3,246.30 46.2K
10:13 3,247.34 3,248.26 3,247.00 3,248.26 26.2K
10:14 3,248.60 3,249.05 3,248.29 3,248.29 14.9K
10:15 3,248.40 3,248.71 3,247.84 3,248.71 10.7K
10:16 3,249.00 3,249.00 3,248.51 3,248.51 12.1K
10:17 3,249.42 3,249.70 3,248.03 3,248.03 14.8K
10:18 3,247.60 3,249.31 3,247.60 3,249.31 29.1K
10:19 3,250.28 3,250.28 3,249.50 3,249.50 30.9K
10:20 3,249.36 3,250.84 3,249.36 3,250.84 11.3K
10:21 3,250.24 3,250.24 3,249.14 3,249.28 7.3K
10:22 3,249.08 3,249.72 3,248.91 3,249.72 18.6K
10:23 3,249.89 3,249.89 3,248.27 3,248.27 32.9K
10:24 3,247.99 3,248.46 3,247.85 3,248.40 399.4K
10:25 3,248.74 3,248.80 3,248.05 3,248.80 13.6K
10:26 3,249.08 3,249.08 3,247.37 3,247.37 14.4K
10:27 3,247.51 3,248.25 3,247.34 3,247.34 20.5K
10:28 3,247.16 3,247.94 3,247.16 3,247.69 15.3K
10:29 3,247.92 3,248.25 3,247.83 3,248.25 4.0K
10:30 3,249.02 3,249.29 3,249.02 3,249.29 12.0K
10:31 3,249.83 3,250.13 3,249.44 3,249.92 68.3K
10:32 3,250.17 3,250.17 3,249.16 3,249.33 8.0K
10:33 3,249.16 3,249.16 3,248.47 3,248.64 7.2K
10:34 3,249.37 3,249.37 3,248.41 3,248.41 8.9K
10:35 3,247.44 3,247.92 3,247.10 3,247.92 20.4K
10:36 3,248.31 3,248.31 3,247.47 3,247.61 6.0K
10:37 3,248.21 3,248.21 3,246.93 3,246.93 21.5K
10:38 3,246.93 3,246.93 3,245.85 3,245.85 3.7K
10:39 3,245.26 3,245.86 3,245.26 3,245.86 5.6K
10:40 3,245.87 3,246.06 3,245.56 3,246.06 11.1K
10:41 3,245.89 3,247.16 3,245.89 3,246.88 8.2K
10:42 3,247.51 3,247.82 3,247.37 3,247.82 7.3K
10:43 3,247.43 3,247.57 3,246.66 3,246.98 17.9K
10:44 3,247.23 3,248.31 3,247.23 3,248.31 17.4K
10:45 3,248.34 3,248.43 3,248.34 3,248.43 21.1K
10:46 3,248.74 3,249.05 3,247.35 3,247.35 19.3K
10:47 3,247.34 3,247.34 3,247.12 3,247.32 5.9K
10:48 3,247.14 3,248.18 3,247.14 3,248.18 5.1K
10:49 3,248.28 3,248.28 3,247.16 3,247.16 17.6K
10:50 3,247.23 3,248.48 3,247.23 3,248.48 9.8K
10:51 3,248.48 3,249.28 3,248.48 3,249.28 7.9K
10:52 3,249.21 3,249.21 3,248.73 3,248.79 5.4K
10:53 3,248.79 3,248.79 3,248.11 3,248.11 12.7K
10:54 3,247.83 3,247.83 3,244.06 3,244.06 23.9K
10:55 3,244.06 3,246.66 3,244.06 3,246.66 16.6K
10:56 3,246.17 3,246.89 3,245.78 3,246.89 18.9K
10:57 3,246.95 3,246.95 3,246.53 3,246.81 31.2K
10:58 3,246.64 3,247.61 3,246.35 3,247.61 57.0K
10:59 3,248.43 3,248.43 3,247.69 3,247.69 32.6K
11:00 3,247.83 3,247.83 3,247.27 3,247.69 4.8K
11:01 3,247.69 3,247.72 3,246.64 3,246.64 7.3K
11:02 3,246.64 3,246.93 3,246.64 3,246.93 3.2K
11:03 3,246.55 3,247.01 3,246.55 3,247.01 23.1K
11:04 3,247.18 3,247.98 3,246.62 3,247.98 53.7K
11:05 3,247.98 3,248.43 3,247.98 3,248.43 12.9K
11:06 3,248.25 3,249.19 3,248.25 3,249.05 37.4K
11:07 3,248.83 3,248.83 3,247.75 3,247.75 5.8K
11:08 3,247.74 3,247.82 3,247.58 3,247.65 3.4K
11:09 3,247.82 3,247.82 3,246.78 3,247.20 29.2K
11:10 3,247.03 3,247.03 3,246.74 3,246.74 4.9K
11:11 3,246.92 3,247.09 3,246.67 3,246.67 5.8K
11:12 3,246.34 3,246.34 3,245.33 3,245.50 10.7K
11:13 3,245.10 3,245.38 3,245.10 3,245.32 7.3K
11:14 3,245.71 3,245.88 3,245.30 3,245.30 10.2K
11:15 3,245.47 3,245.61 3,245.44 3,245.44 3.2K
11:16 3,245.44 3,245.75 3,245.41 3,245.41 9.4K
11:17 3,245.12 3,245.57 3,245.12 3,245.57 10.3K
11:18 3,245.57 3,245.57 3,244.64 3,244.64 5.5K
11:19 3,243.88 3,243.88 3,243.32 3,243.32 9.8K
11:20 3,244.02 3,244.02 3,243.46 3,243.46 7.4K
11:21 3,243.75 3,244.03 3,242.96 3,242.96 7.0K
11:22 3,242.79 3,243.90 3,242.79 3,243.56 13.0K
11:23 3,243.56 3,243.56 3,243.08 3,243.08 2.8K
11:24 3,242.85 3,243.76 3,242.85 3,243.62 7.1K
11:25 3,243.27 3,244.42 3,243.27 3,244.42 9.4K
11:26 3,244.56 3,244.56 3,244.28 3,244.45 2.0K
11:27 3,244.87 3,245.18 3,244.56 3,245.18 4.3K
11:28 3,244.44 3,244.55 3,244.28 3,244.55 3.7K
11:29 3,244.28 3,244.45 3,244.28 3,244.45 2.5K
11:30 3,244.50 3,244.79 3,243.91 3,244.79 7.2K
11:31 3,245.21 3,245.21 3,245.15 3,245.15 8.2K
11:32 3,245.15 3,245.15 3,244.87 3,244.87 2.0K
11:33 3,245.21 3,245.29 3,245.21 3,245.29 1.1K
11:34 3,245.29 3,245.61 3,245.29 3,245.61 2.9K
11:35 3,245.61 3,246.31 3,245.61 3,246.26 22.6K
11:36 3,246.40 3,246.68 3,246.40 3,246.57 17.5K
11:37 3,246.74 3,246.74 3,246.57 3,246.57 2.8K
11:38 3,246.43 3,246.43 3,245.15 3,245.15 14.0K
11:39 3,245.04 3,246.07 3,245.04 3,246.07 12.1K
11:40 3,245.72 3,246.41 3,245.72 3,245.99 9.6K
11:41 3,246.55 3,246.98 3,246.55 3,246.70 15.6K
11:42 3,246.61 3,247.22 3,246.58 3,247.22 5.7K
11:43 3,246.80 3,246.80 3,246.38 3,246.61 7.1K
11:44 3,246.70 3,246.70 3,245.57 3,245.57 9.6K
11:45 3,245.57 3,245.57 3,245.42 3,245.42 1.4K
11:46 3,245.42 3,245.42 3,244.93 3,244.93 4.3K
11:47 3,244.93 3,244.93 3,244.59 3,244.59 2.2K
11:48 3,244.70 3,244.87 3,244.70 3,244.70 2.0K
11:49 3,244.70 3,244.70 3,244.35 3,244.35 2.8K
11:50 3,244.21 3,244.21 3,239.70 3,239.70 44.4K
11:51 3,239.39 3,239.39 3,238.92 3,238.92 12.0K
11:52 3,238.19 3,238.19 3,238.01 3,238.01 3.5K
11:53 3,237.79 3,239.34 3,237.79 3,239.34 7.3K
11:54 3,238.64 3,238.64 3,238.64 3,238.64 3.7K
11:55 3,238.92 3,239.92 3,238.92 3,239.92 14.1K
11:56 3,240.65 3,240.65 3,239.98 3,240.53 2.5K
11:57 3,240.05 3,240.43 3,240.05 3,240.43 6.9K
11:58 3,240.57 3,240.74 3,239.94 3,239.94 8.6K
11:59 3,239.80 3,240.47 3,239.80 3,240.47 2.1K
12:00 3,240.42 3,240.42 3,240.06 3,240.28 5.3K
12:01 3,240.56 3,240.97 3,240.00 3,240.97 3.9K
12:02 3,241.53 3,242.15 3,241.53 3,242.15 8.0K
12:03 3,242.10 3,242.10 3,242.10 3,242.10 8.3K
12:04 3,242.10 3,242.90 3,242.10 3,242.90 2.8K
12:05 3,243.07 3,243.07 3,242.13 3,242.13 6.2K
12:06 3,241.75 3,241.93 3,241.75 3,241.93 1.4K
12:07 3,242.13 3,242.13 3,241.82 3,241.82 4.8K
12:08 3,241.51 3,242.28 3,241.51 3,242.28 3.0K
12:09 3,242.28 3,242.28 3,241.91 3,241.91 2.7K
12:10 3,242.47 3,242.47 3,240.58 3,240.58 12.1K
12:11 3,240.58 3,240.69 3,240.07 3,240.35 1.8K
12:12 3,240.35 3,240.35 3,240.07 3,240.07 4.3K
12:13 3,240.07 3,240.07 3,239.61 3,239.61 3.3K
12:14 3,239.44 3,239.44 3,238.81 3,238.81 10.0K
12:15 3,238.03 3,238.96 3,238.03 3,238.96 7.8K
12:16 3,239.24 3,240.98 3,239.24 3,240.98 13.6K
12:17 3,240.89 3,241.12 3,240.84 3,240.84 2.6K
12:18 3,243.54 3,244.30 3,243.54 3,244.19 34.2K
12:19 3,243.49 3,243.83 3,243.49 3,243.73 2.8K
12:20 3,243.23 3,243.23 3,242.01 3,242.01 11.1K
12:21 3,241.70 3,241.70 3,241.50 3,241.50 12.0K
12:22 3,240.45 3,240.45 3,240.13 3,240.13 27.7K
12:23 3,240.27 3,240.27 3,240.03 3,240.03 8.7K
12:24 3,239.90 3,240.48 3,239.90 3,240.34 5.6K
12:25 3,240.06 3,240.06 3,238.43 3,238.43 25.6K
12:26 3,238.54 3,238.54 3,238.53 3,238.53 7.9K
12:27 3,239.99 3,241.21 3,239.99 3,241.21 25.7K
12:28 3,241.76 3,242.71 3,241.49 3,242.71 34.9K
12:29 3,243.61 3,243.64 3,243.49 3,243.64 6.6K
12:30 3,243.78 3,243.95 3,243.78 3,243.78 2.7K
12:31 3,244.12 3,244.12 3,243.22 3,243.91 10.6K
12:32 3,243.05 3,243.50 3,242.82 3,243.50 10.8K
12:33 3,243.50 3,243.99 3,243.43 3,243.43 9.6K
12:34 3,243.43 3,243.55 3,243.38 3,243.38 13.7K
12:35 3,243.93 3,244.10 3,243.79 3,243.79 18.5K
12:36 3,243.79 3,244.05 3,243.79 3,244.05 2.4K
12:37 3,244.33 3,244.33 3,243.00 3,243.00 5.5K
12:38 3,243.00 3,243.93 3,243.00 3,243.93 15.3K
12:39 3,243.54 3,243.54 3,242.91 3,242.91 4.9K
12:40 3,242.77 3,243.39 3,242.35 3,243.39 6.8K
12:41 3,244.25 3,244.89 3,244.25 3,244.89 16.0K
12:42 3,244.72 3,244.72 3,244.55 3,244.55 3.1K
12:43 3,244.44 3,245.37 3,244.44 3,245.37 13.0K
12:44 3,245.19 3,245.19 3,244.01 3,244.09 8.5K
12:45 3,243.92 3,243.92 3,243.92 3,243.92 0.7K
12:46 3,244.27 3,244.30 3,244.12 3,244.12 6.6K
12:47 3,244.12 3,244.15 3,244.01 3,244.15 2.7K
12:48 3,244.15 3,245.54 3,244.15 3,245.54 55.8K
12:49 3,245.62 3,245.62 3,245.22 3,245.58 4.9K
12:50 3,245.58 3,245.69 3,245.05 3,245.05 20.2K
12:51 3,245.28 3,245.70 3,245.11 3,245.70 6.2K
12:52 3,245.25 3,245.81 3,245.25 3,245.70 6.6K
12:53 3,245.53 3,245.70 3,245.42 3,245.42 2.0K
12:54 3,245.70 3,245.73 3,245.36 3,245.73 98.3K
12:55 3,245.45 3,245.45 3,244.72 3,244.99 12.7K
12:56 3,245.14 3,245.14 3,244.51 3,244.51 19.2K
12:57 3,244.79 3,244.79 3,244.06 3,244.06 12.6K
12:58 3,243.15 3,243.15 3,242.39 3,242.39 16.2K
12:59 3,242.39 3,242.87 3,242.39 3,242.73 11.9K
13:00 3,243.19 3,243.80 3,243.19 3,243.80 9.6K
13:01 3,243.85 3,243.85 3,243.58 3,243.58 8.9K
13:02 3,243.24 3,243.24 3,241.23 3,241.78 17.0K
13:03 3,241.78 3,241.78 3,239.41 3,239.41 14.9K
13:04 3,239.44 3,239.58 3,239.41 3,239.41 7.1K
13:05 3,239.41 3,239.55 3,239.41 3,239.55 1.4K
13:06 3,239.55 3,240.89 3,239.55 3,240.89 13.9K
13:07 3,240.89 3,242.38 3,240.89 3,242.38 11.4K
13:08 3,242.35 3,242.35 3,241.90 3,241.90 5.2K
13:09 3,241.65 3,241.65 3,241.31 3,241.31 2.5K
13:10 3,241.31 3,241.59 3,241.20 3,241.32 5.6K
13:11 3,241.25 3,241.60 3,241.25 3,241.60 2.2K
13:12 3,241.60 3,241.60 3,241.26 3,241.48 3.8K
13:13 3,240.92 3,242.59 3,240.92 3,242.25 10.5K
13:14 3,242.39 3,242.39 3,241.91 3,241.91 4.4K
13:15 3,241.77 3,242.05 3,241.77 3,241.77 7.4K
13:16 3,242.50 3,242.50 3,241.51 3,241.51 9.2K
13:17 3,241.51 3,242.22 3,241.37 3,242.22 5.8K
13:18 3,242.70 3,242.70 3,242.36 3,242.36 7.9K
13:19 3,242.70 3,242.84 3,242.70 3,242.84 12.7K
13:20 3,242.84 3,242.84 3,242.44 3,242.72 3.0K
13:21 3,242.95 3,243.22 3,242.95 3,243.22 6.4K
13:22 3,243.16 3,243.16 3,242.55 3,242.55 2.3K
13:23 3,243.11 3,243.11 3,242.83 3,242.83 1.8K
13:24 3,242.83 3,242.83 3,242.71 3,242.72 15.0K
13:25 3,242.72 3,243.00 3,242.49 3,243.00 15.3K
13:26 3,242.73 3,243.23 3,242.73 3,243.23 6.6K
13:27 3,243.54 3,243.82 3,243.54 3,243.82 5.1K
13:28 3,244.62 3,244.62 3,244.34 3,244.40 8.4K
13:29 3,244.28 3,244.66 3,244.20 3,244.20 3.5K
13:30 3,244.48 3,245.70 3,244.48 3,245.08 26.8K
13:31 3,245.22 3,245.22 3,245.22 3,245.22 4.3K
13:32 3,245.05 3,245.05 3,244.91 3,244.91 0.7K
13:33 3,244.96 3,244.96 3,244.12 3,244.12 18.5K
13:34 3,244.47 3,245.02 3,244.47 3,244.75 1.7K
13:35 3,244.99 3,244.99 3,244.85 3,244.85 1.5K
13:36 3,244.57 3,245.23 3,244.57 3,245.23 7.1K
13:37 3,245.17 3,245.17 3,244.70 3,244.70 4.9K
13:38 3,245.25 3,245.25 3,245.11 3,245.11 1.4K
13:39 3,246.56 3,246.56 3,246.18 3,246.18 47.8K
13:40 3,246.71 3,249.37 3,246.71 3,249.02 178.8K
13:41 3,249.02 3,250.74 3,249.02 3,250.74 50.9K
13:42 3,250.43 3,250.81 3,250.35 3,250.81 17.0K
13:43 3,250.81 3,251.02 3,250.81 3,251.02 88.8K
13:44 3,251.02 3,251.70 3,251.02 3,251.36 8.2K
13:45 3,251.36 3,251.36 3,251.22 3,251.22 56.9K
13:46 3,251.36 3,251.70 3,251.36 3,251.50 11.1K
13:47 3,251.50 3,251.50 3,251.15 3,251.15 5.3K
13:48 3,251.15 3,251.32 3,250.61 3,250.61 27.4K
13:49 3,250.30 3,250.86 3,250.30 3,250.57 22.0K
13:50 3,251.13 3,251.53 3,250.96 3,250.96 107.5K
13:51 3,251.79 3,252.36 3,251.79 3,252.22 4.9K
13:52 3,252.50 3,253.09 3,252.50 3,253.09 13.7K
13:53 3,253.14 3,256.62 3,253.14 3,256.62 107.6K
13:54 3,257.17 3,257.17 3,254.54 3,254.54 33.4K
13:55 3,254.68 3,255.24 3,254.68 3,255.04 2.4K
13:56 3,254.55 3,254.76 3,254.21 3,254.76 5.6K
13:57 3,254.97 3,256.18 3,254.62 3,256.18 28.6K
13:58 3,256.01 3,256.92 3,256.01 3,256.92 3.2K
13:59 3,256.92 3,257.34 3,256.72 3,257.34 2.8K
14:00 3,257.16 3,259.54 3,257.16 3,259.54 48.6K
14:01 3,260.17 3,261.75 3,260.17 3,261.75 63.5K
14:02 3,261.33 3,261.33 3,259.08 3,259.08 14.7K
14:03 3,260.05 3,261.50 3,260.05 3,261.50 90.3K
14:04 3,260.94 3,263.28 3,259.64 3,263.28 54.8K
14:05 3,263.77 3,263.77 3,262.63 3,262.63 14.0K
14:06 3,262.46 3,262.71 3,262.43 3,262.49 6.4K
14:07 3,262.34 3,263.37 3,262.34 3,262.78 977.6K
14:08 3,262.63 3,265.15 3,262.63 3,265.15 53.4K
14:09 3,265.81 3,265.81 3,265.08 3,265.08 39.8K
14:10 3,264.77 3,268.39 3,264.77 3,268.39 51.4K
14:11 3,267.21 3,271.30 3,267.21 3,271.30 82.1K
14:12 3,268.53 3,268.54 3,267.57 3,268.54 25.3K
14:13 3,267.29 3,268.23 3,266.98 3,268.23 21.4K
14:14 3,267.92 3,269.20 3,267.67 3,269.20 14.6K
14:15 3,268.09 3,269.98 3,268.09 3,269.98 25.9K
14:16 3,269.29 3,269.29 3,268.60 3,268.60 20.6K
14:17 3,269.44 3,269.44 3,268.49 3,268.49 21.7K
14:18 3,269.82 3,271.94 3,269.68 3,271.94 74.1K
14:19 3,270.65 3,270.80 3,269.18 3,269.18 46.2K
14:20 3,268.48 3,268.48 3,267.52 3,267.86 11.4K
14:21 3,267.66 3,267.66 3,267.04 3,267.49 17.4K
14:22 3,266.69 3,267.94 3,266.69 3,267.94 45.3K
14:23 3,268.11 3,268.91 3,268.11 3,268.77 62.3K
14:24 3,268.42 3,270.79 3,268.42 3,270.79 66.8K
14:25 3,270.51 3,271.62 3,270.51 3,271.62 17.6K
14:26 3,270.65 3,270.65 3,268.48 3,268.48 45.2K
14:27 3,268.48 3,268.48 3,267.75 3,267.75 14.1K
14:28 3,268.58 3,269.68 3,268.58 3,269.68 17.7K
14:29 3,269.68 3,270.50 3,269.36 3,270.50 15.5K
14:30 3,270.50 3,271.01 3,270.50 3,271.01 19.6K
14:31 3,270.87 3,271.64 3,269.08 3,269.08 28.8K
14:32 3,269.08 3,269.71 3,269.08 3,269.71 11.0K
14:33 3,268.88 3,269.78 3,268.88 3,269.27 54.0K
14:34 3,270.17 3,270.17 3,269.62 3,270.13 14.3K
14:35 3,269.45 3,269.99 3,269.45 3,269.72 6.8K
14:36 3,268.82 3,270.10 3,268.82 3,269.72 15.6K
14:37 3,269.66 3,270.83 3,269.41 3,270.83 17.7K
14:38 3,271.19 3,271.70 3,271.19 3,271.70 22.1K
14:39 3,271.36 3,271.53 3,270.46 3,270.46 6.0K
14:40 3,270.35 3,270.35 3,270.00 3,270.00 28.9K
14:41 3,269.59 3,269.59 3,268.68 3,268.82 19.7K
14:42 3,268.82 3,271.45 3,268.82 3,271.45 13.4K
14:43 3,271.73 3,273.33 3,271.73 3,273.02 26.3K
14:44 3,272.85 3,273.75 3,272.85 3,273.47 4.6K
14:45 3,273.70 3,273.75 3,273.69 3,273.69 17.4K
14:46 3,273.97 3,273.97 3,273.86 3,273.86 2.3K
14:47 3,273.86 3,273.86 3,272.72 3,272.72 9.8K
14:48 3,272.55 3,272.63 3,272.34 3,272.63 22.4K
14:49 3,272.28 3,272.28 3,271.25 3,271.25 10.6K
14:50 3,271.54 3,271.71 3,271.54 3,271.61 16.4K
14:51 3,271.52 3,272.10 3,271.52 3,272.10 7.3K
14:52 3,272.27 3,272.28 3,271.37 3,272.28 25.5K
14:53 3,272.84 3,272.84 3,272.84 3,272.84 9.2K
14:54 3,272.50 3,272.84 3,271.51 3,271.51 16.3K
14:55 3,271.23 3,271.23 3,271.18 3,271.18 1.0K
14:56 3,271.73 3,272.64 3,271.73 3,272.64 15.1K
14:57 3,272.16 3,272.44 3,271.86 3,271.86 8.0K
14:58 3,271.91 3,272.89 3,271.91 3,272.89 14.1K
14:59 3,272.67 3,273.75 3,272.64 3,273.75 11.7K
15:00 3,273.49 3,273.78 3,273.02 3,273.78 19.0K
15:01 3,273.78 3,274.12 3,273.78 3,273.99 4.6K
15:02 3,274.20 3,274.97 3,274.20 3,274.97 22.6K
15:03 3,274.97 3,275.43 3,274.97 3,275.43 13.1K
15:04 3,275.60 3,275.60 3,275.20 3,275.20 12.0K
15:05 3,274.83 3,275.00 3,274.83 3,275.00 11.0K
15:06 3,274.88 3,274.88 3,273.87 3,273.87 9.2K
15:07 3,273.87 3,273.91 3,273.80 3,273.91 4.4K
15:08 3,274.09 3,274.37 3,273.07 3,273.07 18.0K
15:09 3,272.90 3,272.90 3,272.42 3,272.42 4.2K
15:10 3,273.00 3,273.42 3,272.83 3,272.83 11.5K
15:11 3,273.45 3,275.23 3,273.45 3,275.23 72.1K
15:12 3,275.28 3,275.41 3,275.28 3,275.28 20.2K
15:13 3,275.28 3,276.09 3,274.93 3,276.09 90.7K
15:14 3,275.78 3,275.78 3,275.78 3,275.78 7.1K
15:15 3,275.61 3,275.61 3,274.05 3,274.05 20.7K
15:16 3,273.70 3,273.95 3,273.70 3,273.95 6.5K
15:17 3,273.81 3,273.81 3,273.53 3,273.73 6.2K
15:18 3,271.76 3,271.76 3,269.64 3,270.04 54.3K
15:19 3,271.11 3,271.11 3,270.67 3,270.84 8.2K
15:20 3,270.67 3,271.54 3,270.67 3,271.54 3.4K
15:21 3,271.05 3,271.05 3,270.69 3,270.69 9.9K
15:22 3,270.91 3,270.91 3,270.66 3,270.66 35.1K
15:23 3,270.73 3,270.73 3,269.55 3,269.55 15.4K
15:24 3,269.84 3,270.47 3,269.84 3,270.40 8.0K
15:25 3,270.57 3,270.57 3,269.77 3,269.77 3.6K
15:26 3,270.34 3,270.46 3,270.34 3,270.46 15.9K
15:27 3,270.46 3,270.46 3,269.79 3,269.99 19.6K
15:28 3,269.99 3,269.99 3,269.34 3,269.63 16.1K
15:29 3,269.80 3,270.28 3,269.80 3,269.83 7.5K
15:30 3,270.45 3,270.45 3,269.71 3,269.71 21.7K
15:31 3,269.59 3,269.71 3,269.20 3,269.20 10.9K
15:32 3,269.13 3,269.60 3,268.95 3,269.32 17.9K
15:33 3,269.37 3,269.65 3,269.12 3,269.12 3.8K
15:34 3,269.30 3,269.30 3,268.92 3,268.92 11.7K
15:35 3,268.96 3,268.96 3,268.73 3,268.73 11.1K
15:36 3,268.63 3,269.36 3,268.63 3,269.36 17.0K
15:37 3,269.08 3,269.08 3,268.18 3,268.70 31.7K
15:38 3,270.02 3,270.02 3,269.85 3,269.94 63.8K
15:39 3,269.72 3,271.34 3,269.72 3,270.83 87.0K
15:40 3,270.49 3,270.49 3,269.11 3,269.91 19.6K
15:41 3,269.91 3,269.91 3,268.58 3,268.58 18.8K
15:42 3,268.94 3,269.67 3,268.59 3,268.59 29.3K
15:43 3,268.59 3,268.89 3,268.34 3,268.34 15.6K
15:44 3,268.89 3,268.89 3,268.62 3,268.70 12.0K
15:45 3,268.98 3,268.98 3,266.33 3,266.33 65.2K
15:46 3,266.71 3,266.82 3,266.58 3,266.58 40.1K
15:47 3,267.39 3,269.65 3,267.16 3,269.65 86.8K
15:48 3,269.25 3,269.53 3,269.25 3,269.43 12.1K
15:49 3,269.67 3,271.13 3,269.55 3,271.02 85.2K
15:50 3,270.72 3,271.35 3,269.62 3,271.35 161.7K
15:51 3,271.35 3,272.45 3,271.35 3,271.81 40.8K
15:52 3,272.11 3,272.11 3,270.28 3,270.79 68.8K
15:53 3,270.87 3,271.44 3,270.70 3,270.70 31.5K
15:54 3,270.56 3,272.83 3,270.56 3,271.13 136.6K
15:55 3,270.70 3,271.01 3,270.70 3,270.93 64.1K
15:56 3,270.74 3,271.59 3,270.28 3,271.59 173.8K
15:57 3,272.12 3,272.12 3,271.61 3,271.82 124.9K
15:58 3,272.29 3,273.74 3,271.22 3,271.22 356.1K
15:59 3,271.67 3,271.67 3,271.50 3,271.67 179.4K
16:00 3,271.62 3,272.43 3,271.62 3,272.43 4,328.9K
16:01 3,272.43 3,272.43 3,272.43 3,272.43 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし