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 3,272.43 3,282.32 3,269.21 3,281.67 370.0K
09:31 3,281.14 3,292.77 3,281.14 3,292.77 177.5K
09:32 3,296.42 3,307.56 3,296.42 3,307.56 448.7K
09:33 3,317.69 3,333.20 3,317.69 3,333.20 413.4K
09:34 3,338.44 3,342.92 3,337.19 3,340.22 175.3K
09:35 3,338.69 3,340.48 3,336.28 3,336.28 117.5K
09:36 3,336.41 3,336.41 3,326.89 3,326.89 128.3K
09:37 3,326.18 3,329.66 3,324.02 3,329.66 72.1K
09:38 3,325.53 3,325.53 3,320.03 3,320.03 54.3K
09:39 3,325.38 3,328.29 3,325.38 3,328.29 105.1K
09:40 3,328.67 3,328.89 3,326.57 3,326.57 65.8K
09:41 3,328.90 3,332.11 3,328.90 3,330.11 61.7K
09:42 3,330.05 3,333.35 3,330.05 3,332.86 98.2K
09:43 3,332.80 3,336.48 3,332.80 3,336.31 94.8K
09:44 3,334.09 3,339.05 3,334.09 3,339.05 106.7K
09:45 3,337.80 3,344.74 3,337.80 3,344.74 91.6K
09:46 3,345.13 3,345.13 3,343.20 3,344.74 129.2K
09:47 3,345.74 3,345.74 3,339.88 3,340.35 80.9K
09:48 3,338.97 3,338.97 3,337.71 3,338.57 96.8K
09:49 3,338.60 3,340.68 3,337.11 3,337.11 25.6K
09:50 3,335.17 3,335.32 3,332.89 3,332.89 85.7K
09:51 3,333.75 3,333.75 3,331.37 3,331.37 207.6K
09:52 3,329.96 3,329.96 3,324.11 3,324.11 47.1K
09:53 3,324.39 3,324.39 3,322.31 3,322.31 35.1K
09:54 3,321.87 3,321.93 3,321.37 3,321.37 43.2K
09:55 3,320.11 3,320.11 3,318.32 3,318.32 18.3K
09:56 3,317.10 3,317.16 3,316.26 3,316.26 52.8K
09:57 3,318.48 3,320.21 3,318.11 3,318.11 20.5K
09:58 3,318.31 3,320.72 3,318.31 3,320.72 31.5K
09:59 3,320.13 3,320.13 3,318.52 3,318.55 20.7K
10:00 3,319.20 3,319.28 3,317.68 3,317.68 21.4K
10:01 3,315.43 3,317.07 3,315.32 3,317.07 43.6K
10:02 3,317.61 3,318.14 3,317.61 3,317.96 29.3K
10:03 3,317.16 3,317.16 3,315.57 3,315.91 59.5K
10:04 3,314.64 3,314.64 3,314.09 3,314.37 35.5K
10:05 3,315.21 3,316.85 3,315.13 3,316.85 24.5K
10:06 3,317.16 3,317.44 3,316.31 3,317.44 25.3K
10:07 3,317.91 3,318.74 3,317.77 3,318.60 37.5K
10:08 3,318.95 3,319.20 3,317.78 3,319.20 46.9K
10:09 3,319.73 3,325.74 3,319.73 3,325.73 58.9K
10:10 3,323.68 3,326.52 3,323.68 3,326.52 53.1K
10:11 3,326.39 3,328.80 3,326.39 3,328.80 29.2K
10:12 3,330.19 3,331.44 3,330.19 3,331.44 18.6K
10:13 3,331.93 3,331.93 3,330.81 3,331.24 36.4K
10:14 3,331.54 3,331.84 3,330.51 3,331.35 23.7K
10:15 3,331.38 3,331.38 3,327.78 3,327.78 33.8K
10:16 3,328.91 3,330.53 3,328.58 3,330.53 56.2K
10:17 3,330.60 3,330.60 3,329.77 3,329.83 21.7K
10:18 3,330.21 3,330.36 3,329.50 3,329.50 19.9K
10:19 3,329.43 3,333.82 3,329.43 3,333.82 20.5K
10:20 3,333.14 3,334.53 3,333.14 3,334.53 16.2K
10:21 3,334.53 3,336.97 3,334.53 3,335.58 29.9K
10:22 3,335.58 3,336.91 3,335.58 3,336.91 21.7K
10:23 3,337.19 3,337.99 3,336.71 3,337.99 14.7K
10:24 3,338.38 3,339.56 3,338.38 3,339.56 61.6K
10:25 3,338.85 3,339.22 3,338.85 3,339.15 46.2K
10:26 3,339.10 3,339.10 3,338.50 3,338.50 57.2K
10:27 3,337.38 3,337.38 3,333.87 3,333.87 45.4K
10:28 3,334.15 3,336.37 3,334.15 3,336.37 31.5K
10:29 3,338.17 3,338.17 3,337.83 3,338.11 48.8K
10:30 3,338.11 3,341.40 3,338.11 3,341.40 46.0K
10:31 3,340.71 3,341.67 3,340.71 3,341.56 29.5K
10:32 3,341.36 3,343.75 3,341.36 3,343.40 40.4K
10:33 3,342.05 3,342.47 3,342.05 3,342.30 11.4K
10:34 3,342.81 3,342.91 3,341.28 3,342.88 17.8K
10:35 3,343.92 3,344.27 3,343.19 3,343.43 68.1K
10:36 3,343.43 3,343.43 3,343.01 3,343.01 16.4K
10:37 3,342.87 3,342.87 3,341.45 3,341.45 32.5K
10:38 3,341.45 3,342.16 3,341.37 3,342.16 19.9K
10:39 3,342.10 3,342.56 3,341.82 3,342.56 33.1K
10:40 3,342.39 3,343.25 3,342.18 3,343.25 71.1K
10:41 3,343.11 3,343.11 3,342.41 3,342.83 66.1K
10:42 3,342.55 3,343.16 3,342.33 3,343.16 61.6K
10:43 3,343.33 3,343.89 3,343.33 3,343.89 63.0K
10:44 3,342.99 3,343.50 3,342.99 3,343.36 42.4K
10:45 3,343.78 3,343.78 3,343.29 3,343.29 19.6K
10:46 3,343.68 3,343.68 3,341.09 3,341.09 33.4K
10:47 3,341.44 3,342.45 3,340.63 3,342.38 67.2K
10:48 3,342.06 3,342.14 3,340.85 3,340.85 26.9K
10:49 3,340.48 3,341.39 3,340.48 3,341.39 49.3K
10:50 3,342.06 3,342.06 3,341.50 3,341.50 43.0K
10:51 3,341.21 3,341.21 3,340.93 3,341.13 30.7K
10:52 3,341.29 3,343.87 3,341.29 3,343.87 34.2K
10:53 3,343.87 3,344.22 3,342.66 3,342.66 27.2K
10:54 3,342.66 3,342.66 3,342.04 3,342.52 14.5K
10:55 3,342.20 3,342.48 3,342.20 3,342.37 43.6K
10:56 3,341.84 3,343.00 3,341.84 3,343.00 69.5K
10:57 3,343.18 3,344.45 3,342.42 3,344.45 46.2K
10:58 3,344.91 3,345.04 3,344.13 3,344.13 26.0K
10:59 3,343.83 3,344.67 3,343.83 3,344.40 5.8K
11:00 3,344.50 3,344.86 3,344.50 3,344.69 31.9K
11:01 3,345.23 3,345.23 3,344.50 3,344.61 19.6K
11:02 3,345.62 3,345.62 3,343.92 3,343.92 41.9K
11:03 3,344.55 3,344.68 3,344.30 3,344.30 23.5K
11:04 3,344.30 3,344.58 3,344.10 3,344.53 16.6K
11:05 3,344.81 3,344.81 3,344.46 3,344.70 8.7K
11:06 3,345.36 3,346.64 3,345.36 3,346.64 51.5K
11:07 3,348.33 3,349.90 3,348.20 3,349.90 201.8K
11:08 3,349.51 3,349.51 3,347.11 3,347.11 67.2K
11:09 3,347.17 3,347.23 3,346.64 3,347.23 61.7K
11:10 3,347.04 3,347.45 3,347.04 3,347.45 28.0K
11:11 3,347.68 3,347.99 3,347.51 3,347.51 57.5K
11:12 3,347.55 3,347.55 3,346.93 3,347.34 17.5K
11:13 3,347.34 3,347.52 3,347.34 3,347.35 28.7K
11:14 3,346.67 3,346.94 3,342.35 3,342.35 104.8K
11:15 3,339.32 3,339.32 3,337.96 3,337.96 80.8K
11:16 3,338.79 3,339.99 3,338.79 3,339.99 27.1K
11:17 3,339.99 3,341.13 3,339.99 3,341.13 40.5K
11:18 3,340.82 3,341.72 3,340.82 3,341.52 36.1K
11:19 3,340.01 3,340.30 3,339.96 3,340.30 22.5K
11:20 3,339.66 3,339.66 3,337.26 3,337.26 21.3K
11:21 3,336.79 3,337.44 3,336.79 3,337.05 21.8K
11:22 3,337.44 3,337.44 3,335.34 3,335.34 19.5K
11:23 3,335.25 3,335.25 3,334.19 3,334.40 30.9K
11:24 3,334.40 3,336.67 3,333.85 3,336.67 27.8K
11:25 3,336.53 3,336.99 3,336.53 3,336.99 12.6K
11:26 3,335.26 3,335.55 3,333.82 3,333.82 22.5K
11:27 3,333.82 3,334.82 3,331.89 3,334.82 26.4K
11:28 3,334.48 3,334.61 3,334.48 3,334.61 5.0K
11:29 3,334.43 3,334.82 3,334.43 3,334.82 12.3K
11:30 3,334.77 3,334.77 3,333.57 3,333.57 18.9K
11:31 3,333.76 3,333.76 3,331.93 3,331.93 20.7K
11:32 3,332.22 3,332.63 3,332.22 3,332.63 15.8K
11:33 3,332.25 3,332.35 3,331.73 3,332.35 9.9K
11:34 3,333.15 3,333.38 3,333.15 3,333.38 17.2K
11:35 3,333.06 3,333.82 3,333.06 3,333.82 8.6K
11:36 3,333.96 3,333.96 3,333.07 3,333.07 27.4K
11:37 3,333.69 3,334.15 3,332.76 3,332.76 30.4K
11:38 3,333.18 3,333.18 3,332.73 3,332.82 14.8K
11:39 3,333.09 3,333.09 3,331.43 3,331.43 22.0K
11:40 3,330.68 3,331.18 3,330.14 3,330.14 93.8K
11:41 3,330.21 3,330.56 3,330.21 3,330.56 13.5K
11:42 3,330.44 3,330.44 3,330.09 3,330.44 7.2K
11:43 3,331.06 3,331.06 3,329.42 3,329.42 19.0K
11:44 3,329.70 3,330.11 3,328.41 3,328.75 31.1K
11:45 3,329.23 3,329.23 3,329.18 3,329.18 15.5K
11:46 3,330.71 3,331.13 3,330.71 3,331.13 16.2K
11:47 3,331.35 3,331.83 3,331.18 3,331.83 12.9K
11:48 3,331.56 3,332.43 3,331.45 3,332.43 10.1K
11:49 3,332.76 3,333.24 3,332.18 3,333.24 40.4K
11:50 3,333.72 3,333.72 3,333.17 3,333.38 10.6K
11:51 3,332.98 3,332.98 3,332.64 3,332.64 8.6K
11:52 3,332.81 3,333.44 3,332.64 3,333.44 13.2K
11:53 3,333.37 3,333.54 3,332.30 3,332.30 8.5K
11:54 3,332.16 3,332.16 3,331.96 3,331.96 1.7K
11:55 3,332.30 3,332.30 3,331.16 3,331.16 23.0K
11:56 3,331.27 3,331.44 3,330.82 3,330.82 2.6K
11:57 3,330.94 3,331.95 3,330.94 3,331.83 10.5K
11:58 3,331.66 3,331.66 3,329.48 3,329.48 15.4K
11:59 3,329.65 3,330.75 3,329.65 3,330.75 11.0K
12:00 3,331.13 3,331.33 3,331.13 3,331.26 5.7K
12:01 3,331.26 3,331.54 3,330.64 3,330.64 9.6K
12:02 3,330.25 3,330.42 3,329.72 3,329.80 8.0K
12:03 3,330.46 3,330.47 3,330.35 3,330.35 8.2K
12:04 3,330.70 3,333.80 3,330.70 3,333.80 19.4K
12:05 3,333.28 3,333.45 3,333.28 3,333.45 11.0K
12:06 3,332.09 3,332.11 3,331.59 3,332.11 17.4K
12:07 3,332.46 3,333.09 3,332.46 3,332.75 9.3K
12:08 3,332.68 3,332.68 3,332.68 3,332.68 5.2K
12:09 3,331.92 3,331.92 3,331.36 3,331.64 15.5K
12:10 3,331.02 3,332.87 3,331.02 3,332.77 21.0K
12:11 3,332.77 3,333.60 3,332.69 3,333.60 1.7K
12:12 3,333.67 3,333.67 3,331.40 3,331.40 16.1K
12:13 3,330.25 3,330.25 3,329.99 3,330.10 7.8K
12:14 3,329.56 3,329.74 3,328.27 3,328.27 13.9K
12:15 3,327.76 3,330.43 3,327.76 3,330.43 18.6K
12:16 3,330.34 3,330.49 3,330.13 3,330.47 9.9K
12:17 3,330.47 3,330.65 3,330.02 3,330.02 2.0K
12:18 3,330.20 3,331.00 3,330.02 3,331.00 4.3K
12:19 3,330.75 3,331.60 3,330.75 3,331.60 4.0K
12:20 3,331.73 3,332.14 3,331.28 3,332.14 12.0K
12:21 3,331.80 3,331.80 3,330.99 3,331.43 21.7K
12:22 3,331.43 3,331.43 3,329.81 3,329.81 19.6K
12:23 3,328.13 3,328.27 3,328.10 3,328.10 36.1K
12:24 3,327.37 3,327.72 3,327.37 3,327.58 10.4K
12:25 3,327.30 3,327.96 3,327.30 3,327.60 33.0K
12:26 3,327.76 3,329.81 3,327.76 3,329.81 18.9K
12:27 3,330.22 3,331.17 3,330.22 3,331.17 17.6K
12:28 3,330.95 3,331.02 3,330.49 3,330.49 7.5K
12:29 3,330.67 3,331.22 3,330.21 3,330.21 11.8K
12:30 3,328.96 3,329.94 3,328.90 3,329.94 15.6K
12:31 3,330.00 3,330.00 3,329.38 3,329.86 6.1K
12:32 3,329.86 3,329.86 3,328.82 3,328.82 11.9K
12:33 3,328.23 3,328.23 3,327.63 3,327.63 10.5K
12:34 3,327.29 3,327.29 3,326.45 3,326.45 30.4K
12:35 3,326.48 3,326.48 3,326.16 3,326.44 9.5K
12:36 3,326.44 3,326.44 3,325.65 3,325.65 5.3K
12:37 3,325.65 3,325.95 3,325.31 3,325.95 6.9K
12:38 3,325.84 3,325.88 3,325.52 3,325.69 9.9K
12:39 3,325.62 3,325.62 3,324.10 3,324.10 21.1K
12:40 3,324.61 3,324.61 3,323.25 3,323.25 36.7K
12:41 3,322.35 3,322.77 3,322.35 3,322.60 4.1K
12:42 3,322.74 3,323.78 3,322.74 3,323.78 6.8K
12:43 3,323.78 3,323.78 3,323.05 3,323.05 4.1K
12:44 3,323.05 3,323.05 3,322.52 3,322.52 8.2K
12:45 3,321.30 3,321.30 3,319.97 3,319.97 19.0K
12:46 3,319.45 3,319.45 3,317.13 3,317.32 20.6K
12:47 3,317.15 3,317.33 3,316.96 3,316.96 12.3K
12:48 3,317.13 3,317.78 3,316.66 3,317.78 19.6K
12:49 3,317.34 3,318.52 3,317.34 3,318.52 11.7K
12:50 3,318.66 3,318.66 3,317.65 3,317.65 11.3K
12:51 3,318.00 3,318.00 3,317.78 3,317.90 17.9K
12:52 3,318.16 3,318.67 3,318.16 3,318.67 6.3K
12:53 3,318.53 3,318.53 3,317.90 3,318.03 10.5K
12:54 3,318.51 3,318.51 3,318.01 3,318.01 3.6K
12:55 3,317.45 3,317.98 3,316.76 3,316.76 13.7K
12:56 3,316.77 3,316.77 3,316.13 3,316.13 18.0K
12:57 3,315.29 3,315.29 3,314.29 3,315.21 39.2K
12:58 3,316.17 3,316.17 3,315.33 3,315.72 15.1K
12:59 3,315.30 3,316.98 3,315.30 3,316.98 18.1K
13:00 3,316.36 3,316.71 3,316.36 3,316.38 9.5K
13:01 3,316.34 3,316.73 3,315.83 3,316.73 9.9K
13:02 3,316.39 3,316.39 3,314.36 3,314.36 16.5K
13:03 3,314.81 3,314.81 3,312.37 3,312.37 14.6K
13:04 3,312.71 3,314.78 3,312.59 3,314.78 21.2K
13:05 3,314.78 3,314.78 3,313.33 3,313.47 7.0K
13:06 3,313.13 3,313.34 3,312.65 3,313.34 13.9K
13:07 3,312.91 3,313.82 3,312.84 3,313.82 9.9K
13:08 3,314.05 3,315.16 3,314.05 3,314.48 10.3K
13:09 3,314.48 3,314.65 3,311.86 3,311.86 14.6K
13:10 3,310.79 3,311.14 3,310.41 3,310.52 23.0K
13:11 3,310.52 3,311.22 3,309.94 3,311.22 18.0K
13:12 3,310.94 3,311.63 3,310.94 3,311.63 10.1K
13:13 3,312.53 3,313.45 3,311.96 3,313.45 51.3K
13:14 3,314.12 3,315.01 3,314.12 3,315.01 20.3K
13:15 3,315.25 3,317.23 3,315.25 3,317.23 8.6K
13:16 3,317.37 3,317.37 3,316.05 3,316.05 20.1K
13:17 3,315.64 3,315.64 3,314.67 3,315.18 17.1K
13:18 3,316.56 3,316.56 3,315.25 3,315.25 11.8K
13:19 3,314.80 3,314.90 3,314.17 3,314.17 3.5K
13:20 3,314.90 3,315.18 3,314.73 3,314.96 1.5K
13:21 3,314.75 3,314.75 3,313.23 3,313.23 16.6K
13:22 3,313.91 3,313.91 3,313.09 3,313.09 10.8K
13:23 3,312.97 3,314.06 3,312.97 3,314.06 13.2K
13:24 3,314.11 3,314.11 3,313.61 3,313.61 11.7K
13:25 3,315.02 3,315.47 3,314.85 3,315.12 10.7K
13:26 3,314.84 3,315.83 3,314.84 3,315.76 23.9K
13:27 3,316.04 3,316.04 3,315.19 3,315.19 9.0K
13:28 3,315.02 3,315.19 3,314.85 3,314.90 5.5K
13:29 3,314.83 3,315.50 3,314.49 3,315.50 7.2K
13:30 3,316.47 3,317.05 3,316.47 3,317.05 10.2K
13:31 3,317.57 3,319.44 3,317.57 3,319.44 9.3K
13:32 3,319.97 3,319.97 3,319.33 3,319.33 9.4K
13:33 3,319.44 3,319.44 3,318.93 3,319.03 4.4K
13:34 3,319.03 3,319.75 3,318.76 3,319.75 5.7K
13:35 3,319.46 3,320.28 3,319.35 3,320.28 7.7K
13:36 3,320.34 3,320.34 3,319.95 3,320.20 8.8K
13:37 3,320.20 3,320.20 3,319.91 3,319.91 2.6K
13:38 3,319.57 3,319.57 3,318.78 3,319.36 10.8K
13:39 3,319.55 3,319.71 3,319.55 3,319.57 5.8K
13:40 3,319.22 3,319.35 3,318.87 3,319.35 5.1K
13:41 3,319.61 3,321.47 3,319.61 3,321.47 24.0K
13:42 3,321.95 3,323.51 3,321.95 3,323.51 11.8K
13:43 3,323.79 3,323.93 3,322.71 3,323.93 12.3K
13:44 3,324.39 3,324.39 3,323.97 3,323.97 4.7K
13:45 3,322.94 3,323.50 3,322.94 3,323.36 9.1K
13:46 3,323.19 3,323.93 3,323.19 3,323.60 19.7K
13:47 3,324.00 3,324.00 3,322.06 3,322.06 16.1K
13:48 3,322.40 3,323.76 3,322.40 3,323.76 7.8K
13:49 3,323.76 3,323.87 3,323.70 3,323.87 3.1K
13:50 3,323.42 3,323.42 3,321.56 3,321.56 58.4K
13:51 3,321.11 3,322.29 3,321.11 3,322.29 8.3K
13:52 3,322.23 3,322.43 3,322.23 3,322.43 16.8K
13:53 3,322.86 3,324.17 3,322.86 3,323.26 25.5K
13:54 3,323.26 3,323.77 3,323.26 3,323.67 2.5K
13:55 3,323.70 3,323.70 3,322.34 3,322.34 20.0K
13:56 3,322.61 3,322.61 3,321.86 3,321.86 15.8K
13:57 3,321.45 3,324.09 3,321.45 3,323.53 28.8K
13:58 3,323.53 3,324.54 3,323.53 3,324.43 24.0K
13:59 3,324.84 3,324.90 3,324.84 3,324.90 2.0K
14:00 3,324.76 3,324.76 3,324.32 3,324.32 5.0K
14:01 3,324.32 3,324.95 3,323.98 3,324.95 10.7K
14:02 3,324.95 3,324.97 3,324.59 3,324.97 7.7K
14:03 3,325.02 3,325.24 3,324.34 3,325.24 7.8K
14:04 3,324.05 3,324.05 3,323.71 3,323.71 22.2K
14:05 3,323.89 3,324.55 3,323.89 3,324.38 5.8K
14:06 3,324.38 3,324.38 3,324.32 3,324.32 5.7K
14:07 3,324.43 3,324.92 3,324.19 3,324.19 10.8K
14:08 3,323.96 3,326.41 3,323.96 3,326.41 19.6K
14:09 3,326.58 3,327.63 3,326.58 3,327.56 11.2K
14:10 3,327.56 3,328.04 3,327.56 3,327.85 4.1K
14:11 3,328.13 3,328.63 3,327.63 3,328.63 21.6K
14:12 3,329.12 3,329.12 3,328.43 3,328.43 79.2K
14:13 3,328.57 3,329.17 3,328.43 3,329.06 83.6K
14:14 3,330.16 3,330.16 3,329.15 3,329.15 105.0K
14:15 3,328.98 3,328.98 3,327.05 3,327.05 18.2K
14:16 3,327.56 3,331.72 3,327.56 3,331.20 34.8K
14:17 3,331.77 3,331.95 3,330.72 3,330.72 16.7K
14:18 3,330.72 3,330.72 3,329.59 3,329.59 16.4K
14:19 3,329.66 3,329.66 3,326.15 3,326.15 33.6K
14:20 3,326.29 3,328.72 3,326.29 3,328.72 16.1K
14:21 3,328.72 3,329.49 3,328.67 3,329.35 33.0K
14:22 3,328.72 3,329.03 3,328.02 3,328.02 23.1K
14:23 3,327.22 3,327.22 3,326.37 3,326.37 18.8K
14:24 3,326.23 3,327.34 3,326.23 3,326.86 7.9K
14:25 3,326.86 3,328.11 3,326.86 3,328.11 4.1K
14:26 3,328.11 3,328.70 3,328.11 3,328.68 14.0K
14:27 3,328.68 3,330.37 3,328.68 3,329.67 15.5K
14:28 3,329.95 3,329.95 3,327.19 3,327.19 35.9K
14:29 3,327.75 3,327.75 3,325.00 3,325.00 19.8K
14:30 3,323.98 3,324.50 3,323.28 3,324.15 18.0K
14:31 3,324.29 3,324.29 3,324.08 3,324.08 22.1K
14:32 3,324.10 3,324.54 3,323.78 3,324.54 13.2K
14:33 3,324.54 3,324.90 3,324.27 3,324.90 32.4K
14:34 3,325.02 3,325.02 3,323.74 3,323.74 8.9K
14:35 3,323.58 3,323.80 3,323.40 3,323.80 4.8K
14:36 3,324.14 3,325.02 3,323.86 3,325.02 17.4K
14:37 3,325.02 3,326.95 3,325.02 3,326.95 5.3K
14:38 3,326.95 3,328.21 3,326.95 3,328.21 13.7K
14:39 3,328.84 3,329.60 3,328.84 3,329.22 46.4K
14:40 3,329.57 3,329.67 3,329.36 3,329.47 10.1K
14:41 3,328.91 3,329.76 3,328.91 3,329.76 6.4K
14:42 3,329.76 3,330.39 3,329.20 3,330.39 4.7K
14:43 3,329.83 3,329.83 3,329.31 3,329.36 15.9K
14:44 3,329.87 3,329.87 3,329.17 3,329.17 12.3K
14:45 3,329.00 3,329.45 3,328.74 3,328.91 8.9K
14:46 3,328.91 3,329.71 3,328.28 3,329.67 18.0K
14:47 3,329.95 3,329.98 3,329.95 3,329.98 3.9K
14:48 3,330.23 3,330.54 3,330.23 3,330.54 7.7K
14:49 3,330.78 3,331.13 3,330.61 3,331.13 13.5K
14:50 3,331.20 3,332.32 3,331.20 3,332.32 10.0K
14:51 3,331.98 3,332.03 3,331.25 3,331.25 10.4K
14:52 3,330.79 3,330.79 3,330.19 3,330.19 8.9K
14:53 3,330.19 3,330.19 3,329.97 3,329.97 4.6K
14:54 3,329.07 3,329.30 3,328.44 3,329.30 17.0K
14:55 3,329.44 3,330.13 3,329.23 3,329.86 4.8K
14:56 3,329.86 3,329.86 3,328.75 3,328.96 9.1K
14:57 3,329.02 3,329.02 3,327.89 3,327.89 27.4K
14:58 3,327.67 3,327.67 3,326.23 3,326.23 10.0K
14:59 3,326.79 3,326.79 3,326.34 3,326.40 11.2K
15:00 3,325.63 3,326.73 3,325.49 3,326.73 12.8K
15:01 3,327.00 3,327.00 3,326.76 3,326.90 4.5K
15:02 3,327.07 3,327.07 3,326.64 3,326.64 5.6K
15:03 3,325.94 3,326.68 3,325.45 3,326.68 30.8K
15:04 3,326.68 3,326.68 3,326.34 3,326.48 2.9K
15:05 3,327.66 3,328.52 3,327.66 3,328.52 21.1K
15:06 3,328.52 3,328.88 3,328.52 3,328.88 7.0K
15:07 3,328.88 3,329.42 3,328.88 3,329.42 8.5K
15:08 3,329.24 3,329.24 3,328.31 3,328.31 13.7K
15:09 3,328.07 3,328.58 3,327.59 3,328.58 10.4K
15:10 3,328.58 3,328.61 3,327.88 3,328.61 4.8K
15:11 3,328.19 3,328.36 3,327.97 3,328.36 8.0K
15:12 3,328.36 3,329.50 3,328.36 3,329.50 14.6K
15:13 3,329.56 3,329.56 3,328.60 3,329.10 11.2K
15:14 3,328.87 3,329.07 3,327.98 3,327.98 7.3K
15:15 3,327.29 3,327.29 3,326.60 3,326.88 16.1K
15:16 3,326.85 3,326.99 3,326.14 3,326.99 8.6K
15:17 3,327.44 3,327.44 3,326.42 3,326.42 9.6K
15:18 3,324.78 3,325.69 3,324.78 3,325.63 25.8K
15:19 3,326.42 3,326.72 3,326.42 3,326.72 7.4K
15:20 3,326.54 3,326.54 3,325.71 3,325.71 6.2K
15:21 3,325.38 3,326.53 3,324.91 3,326.53 24.3K
15:22 3,326.45 3,326.94 3,326.38 3,326.94 7.3K
15:23 3,328.88 3,329.23 3,328.67 3,329.23 57.2K
15:24 3,329.57 3,332.33 3,329.57 3,332.33 90.8K
15:25 3,332.85 3,332.99 3,332.58 3,332.86 6.6K
15:26 3,332.95 3,333.24 3,332.95 3,333.24 5.9K
15:27 3,333.21 3,333.21 3,333.04 3,333.14 6.0K
15:28 3,333.07 3,333.72 3,332.81 3,333.72 15.7K
15:29 3,333.64 3,333.64 3,333.38 3,333.45 10.4K
15:30 3,333.21 3,335.62 3,333.21 3,335.62 62.1K
15:31 3,335.31 3,335.94 3,333.39 3,333.39 95.2K
15:32 3,333.39 3,333.39 3,329.09 3,329.09 28.3K
15:33 3,328.38 3,329.17 3,328.38 3,328.61 51.8K
15:34 3,328.61 3,329.65 3,328.41 3,328.41 28.2K
15:35 3,327.87 3,328.05 3,327.32 3,327.32 32.4K
15:36 3,327.11 3,328.27 3,327.11 3,328.27 18.6K
15:37 3,328.39 3,328.57 3,328.22 3,328.57 12.1K
15:38 3,327.21 3,328.37 3,327.21 3,328.21 37.5K
15:39 3,328.56 3,328.56 3,327.73 3,327.90 13.2K
15:40 3,327.34 3,327.93 3,327.34 3,327.58 19.8K
15:41 3,326.88 3,327.49 3,326.88 3,327.49 21.0K
15:42 3,327.56 3,327.70 3,327.56 3,327.68 10.7K
15:43 3,327.82 3,328.47 3,327.82 3,328.47 22.9K
15:44 3,327.88 3,328.23 3,327.86 3,327.86 15.6K
15:45 3,327.86 3,328.90 3,327.21 3,328.90 103.1K
15:46 3,328.73 3,329.23 3,328.47 3,328.47 41.1K
15:47 3,328.48 3,329.05 3,328.48 3,329.05 40.5K
15:48 3,328.85 3,329.18 3,328.56 3,328.56 21.0K
15:49 3,328.56 3,329.05 3,328.56 3,329.05 21.3K
15:50 3,328.43 3,328.43 3,326.33 3,326.33 147.6K
15:51 3,326.53 3,326.53 3,323.97 3,323.97 77.8K
15:52 3,324.01 3,325.57 3,324.01 3,325.57 128.0K
15:53 3,325.92 3,325.92 3,325.09 3,325.09 20.5K
15:54 3,324.71 3,324.99 3,324.36 3,324.36 60.0K
15:55 3,324.19 3,326.45 3,324.19 3,326.45 116.6K
15:56 3,326.69 3,327.77 3,326.69 3,327.77 142.7K
15:57 3,327.77 3,327.77 3,326.26 3,326.31 101.0K
15:58 3,325.60 3,326.50 3,325.33 3,326.50 131.0K
15:59 3,326.95 3,327.40 3,326.95 3,327.06 139.1K
16:00 3,327.38 3,327.38 3,326.96 3,326.96 2,980.0K
16:01 3,326.96 3,326.96 3,326.96 3,326.96 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