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 3,326.96 3,329.29 3,325.71 3,325.71 113.2K
09:31 3,326.40 3,326.61 3,325.49 3,325.49 7.5K
09:32 3,325.83 3,325.83 3,322.87 3,323.82 27.1K
09:33 3,322.91 3,324.92 3,320.46 3,324.92 41.3K
09:34 3,323.20 3,326.89 3,321.06 3,326.89 29.8K
09:35 3,328.48 3,328.48 3,323.41 3,323.63 24.9K
09:36 3,326.48 3,326.48 3,323.27 3,323.27 19.3K
09:37 3,324.18 3,324.52 3,324.18 3,324.52 9.7K
09:38 3,325.70 3,326.75 3,325.22 3,325.22 17.1K
09:39 3,325.91 3,325.91 3,321.88 3,321.88 12.5K
09:40 3,320.52 3,324.02 3,320.52 3,322.90 20.8K
09:41 3,322.22 3,324.92 3,322.22 3,324.92 19.7K
09:42 3,325.54 3,326.84 3,325.54 3,326.66 322.5K
09:43 3,327.46 3,329.20 3,327.46 3,328.65 12.8K
09:44 3,328.99 3,328.99 3,328.79 3,328.93 7.6K
09:45 3,328.96 3,329.51 3,328.19 3,329.51 14.2K
09:46 3,331.45 3,336.54 3,331.45 3,334.67 81.4K
09:47 3,334.33 3,335.85 3,333.77 3,334.27 12.8K
09:48 3,333.65 3,334.44 3,332.24 3,334.44 18.4K
09:49 3,334.72 3,335.57 3,334.72 3,335.57 13.6K
09:50 3,336.32 3,336.32 3,334.76 3,334.76 13.0K
09:51 3,334.20 3,334.20 3,331.69 3,332.22 21.9K
09:52 3,331.16 3,331.16 3,328.99 3,329.41 20.9K
09:53 3,330.07 3,330.59 3,330.07 3,330.17 15.6K
09:54 3,330.11 3,330.11 3,328.93 3,329.07 15.3K
09:55 3,328.92 3,329.18 3,326.48 3,326.48 30.6K
09:56 3,327.03 3,327.17 3,326.69 3,326.83 12.4K
09:57 3,327.51 3,327.51 3,326.89 3,326.89 6.6K
09:58 3,326.89 3,327.18 3,326.28 3,326.28 11.6K
09:59 3,324.74 3,325.29 3,324.67 3,325.29 13.0K
10:00 3,325.14 3,325.14 3,322.52 3,322.80 44.7K
10:01 3,322.18 3,322.18 3,315.17 3,315.17 98.5K
10:02 3,315.03 3,315.03 3,312.24 3,313.32 201.5K
10:03 3,313.95 3,314.12 3,311.41 3,311.41 15.6K
10:04 3,313.51 3,314.62 3,313.51 3,314.28 68.7K
10:05 3,314.05 3,314.52 3,313.14 3,314.52 13.9K
10:06 3,315.91 3,317.34 3,315.91 3,317.00 14.2K
10:07 3,318.87 3,318.87 3,318.53 3,318.67 8.4K
10:08 3,318.60 3,320.67 3,318.60 3,320.67 7.9K
10:09 3,321.76 3,323.87 3,321.76 3,323.33 11.6K
10:10 3,322.77 3,324.21 3,322.76 3,322.76 8.5K
10:11 3,323.38 3,323.86 3,323.28 3,323.52 14.7K
10:12 3,323.86 3,324.01 3,322.55 3,322.75 17.1K
10:13 3,321.84 3,321.84 3,320.43 3,320.78 16.9K
10:14 3,320.83 3,322.03 3,320.83 3,322.03 6.0K
10:15 3,322.18 3,322.18 3,319.30 3,319.30 28.3K
10:16 3,319.30 3,319.85 3,319.16 3,319.16 5.2K
10:17 3,321.25 3,322.05 3,321.19 3,321.93 10.0K
10:18 3,324.94 3,325.17 3,324.53 3,324.67 27.8K
10:19 3,324.57 3,325.22 3,324.40 3,325.22 18.5K
10:20 3,325.01 3,325.01 3,322.46 3,322.46 13.5K
10:21 3,323.25 3,324.77 3,323.25 3,324.10 7.0K
10:22 3,324.10 3,324.27 3,323.76 3,324.27 3.7K
10:23 3,325.64 3,326.08 3,325.04 3,325.04 11.9K
10:24 3,325.60 3,326.14 3,325.51 3,326.14 4.3K
10:25 3,326.54 3,326.54 3,326.26 3,326.26 4.5K
10:26 3,326.65 3,328.55 3,326.65 3,328.55 20.6K
10:27 3,328.84 3,330.11 3,328.84 3,330.11 8.0K
10:28 3,329.90 3,329.90 3,329.07 3,329.07 12.1K
10:29 3,329.21 3,329.21 3,329.01 3,329.01 4.1K
10:30 3,328.87 3,328.87 3,328.24 3,328.24 2.8K
10:31 3,327.07 3,327.07 3,326.71 3,327.06 18.4K
10:32 3,327.06 3,327.06 3,326.29 3,326.63 9.3K
10:33 3,326.29 3,326.66 3,326.29 3,326.32 3.0K
10:34 3,326.00 3,327.33 3,326.00 3,326.85 30.1K
10:35 3,326.45 3,326.88 3,326.20 3,326.26 9.5K
10:36 3,326.40 3,327.03 3,326.40 3,326.77 2.1K
10:37 3,326.15 3,326.15 3,325.59 3,325.94 14.7K
10:38 3,325.81 3,326.29 3,325.73 3,325.73 27.6K
10:39 3,326.01 3,326.01 3,325.11 3,325.11 30.9K
10:40 3,325.11 3,325.39 3,325.11 3,325.11 10.4K
10:41 3,325.11 3,325.12 3,324.78 3,325.12 19.7K
10:42 3,322.37 3,322.37 3,321.47 3,322.24 38.5K
10:43 3,322.31 3,323.14 3,322.31 3,322.45 1.4K
10:44 3,322.45 3,322.45 3,319.94 3,320.50 17.7K
10:45 3,320.76 3,322.84 3,320.76 3,322.84 11.7K
10:46 3,321.98 3,322.18 3,320.51 3,320.51 9.4K
10:47 3,320.51 3,320.85 3,320.51 3,320.85 11.6K
10:48 3,320.85 3,320.85 3,319.58 3,319.58 7.5K
10:49 3,319.41 3,320.48 3,319.37 3,320.48 20.7K
10:50 3,320.63 3,321.16 3,320.54 3,321.16 6.7K
10:51 3,321.38 3,321.38 3,320.68 3,320.68 11.2K
10:52 3,320.68 3,320.68 3,319.93 3,320.27 14.3K
10:53 3,320.76 3,320.76 3,320.07 3,320.07 4.5K
10:54 3,321.84 3,321.97 3,320.99 3,320.99 57.2K
10:55 3,321.73 3,321.73 3,319.12 3,319.12 66.8K
10:56 3,319.19 3,319.26 3,318.98 3,318.98 3.5K
10:57 3,318.70 3,319.20 3,318.70 3,319.20 6.4K
10:58 3,319.42 3,319.85 3,319.35 3,319.85 7.5K
10:59 3,319.24 3,319.52 3,318.68 3,319.52 21.1K
11:00 3,320.84 3,320.84 3,320.01 3,320.07 14.2K
11:01 3,319.00 3,319.91 3,319.00 3,319.74 26.0K
11:02 3,320.25 3,320.25 3,319.97 3,319.97 2.7K
11:03 3,320.53 3,320.68 3,320.53 3,320.62 2.7K
11:04 3,319.89 3,320.21 3,319.55 3,319.55 11.1K
11:05 3,319.72 3,319.72 3,319.35 3,319.35 9.0K
11:06 3,319.35 3,319.35 3,318.03 3,318.03 20.7K
11:07 3,318.03 3,318.03 3,316.71 3,317.54 40.6K
11:08 3,317.99 3,318.02 3,317.99 3,318.02 6.8K
11:09 3,318.36 3,318.36 3,316.09 3,316.09 9.6K
11:10 3,315.56 3,315.73 3,314.70 3,314.70 12.7K
11:11 3,315.29 3,315.29 3,313.10 3,313.68 39.0K
11:12 3,313.37 3,313.37 3,311.82 3,311.82 11.6K
11:13 3,312.99 3,312.99 3,312.45 3,312.45 4.8K
11:14 3,312.52 3,312.52 3,310.72 3,311.77 12.7K
11:15 3,311.29 3,313.62 3,311.29 3,313.62 12.2K
11:16 3,312.31 3,312.48 3,312.07 3,312.07 7.8K
11:17 3,311.52 3,311.52 3,311.17 3,311.17 10.1K
11:18 3,310.84 3,310.84 3,310.07 3,310.16 84.5K
11:19 3,311.61 3,312.09 3,310.05 3,310.05 14.1K
11:20 3,310.11 3,310.25 3,309.97 3,310.07 14.7K
11:21 3,309.17 3,309.67 3,308.76 3,309.67 20.9K
11:22 3,309.32 3,309.32 3,308.27 3,308.39 9.1K
11:23 3,308.04 3,308.04 3,307.25 3,307.25 4.8K
11:24 3,307.08 3,308.33 3,307.08 3,308.33 26.2K
11:25 3,308.60 3,309.45 3,308.15 3,308.43 25.5K
11:26 3,308.71 3,309.84 3,308.37 3,309.84 19.8K
11:27 3,311.07 3,311.85 3,311.07 3,311.85 27.6K
11:28 3,311.68 3,311.68 3,309.83 3,310.40 18.5K
11:29 3,310.40 3,312.11 3,310.40 3,312.11 7.6K
11:30 3,312.04 3,312.21 3,311.31 3,311.31 8.2K
11:31 3,311.79 3,312.10 3,311.79 3,312.10 4.6K
11:32 3,311.49 3,311.49 3,310.90 3,310.90 7.9K
11:33 3,310.56 3,310.73 3,310.46 3,310.73 5.1K
11:34 3,310.53 3,311.08 3,310.53 3,310.74 5.3K
11:35 3,310.46 3,310.54 3,310.31 3,310.54 2.6K
11:36 3,310.54 3,311.54 3,310.54 3,311.54 26.2K
11:37 3,311.64 3,311.75 3,311.44 3,311.58 34.7K
11:38 3,311.24 3,312.06 3,311.24 3,311.99 5.6K
11:39 3,311.92 3,311.92 3,311.47 3,311.47 5.4K
11:40 3,311.47 3,311.95 3,311.47 3,311.88 13.4K
11:41 3,312.29 3,312.64 3,311.74 3,312.64 9.9K
11:42 3,312.78 3,312.78 3,312.08 3,312.48 7.0K
11:43 3,311.99 3,311.99 3,311.92 3,311.92 3.7K
11:44 3,311.92 3,311.92 3,311.27 3,311.35 12.0K
11:45 3,311.64 3,311.67 3,311.49 3,311.67 2.3K
11:46 3,311.49 3,311.49 3,309.76 3,309.94 6.6K
11:47 3,310.08 3,310.31 3,310.08 3,310.24 5.1K
11:48 3,309.96 3,311.21 3,309.96 3,311.21 3.8K
11:49 3,310.69 3,310.69 3,306.93 3,306.93 44.1K
11:50 3,306.93 3,306.93 3,302.88 3,302.88 64.7K
11:51 3,304.24 3,304.24 3,303.42 3,303.42 46.9K
11:52 3,303.70 3,303.75 3,302.09 3,302.09 18.1K
11:53 3,302.36 3,302.54 3,301.81 3,302.54 3.0K
11:54 3,302.68 3,302.99 3,302.68 3,302.99 4.6K
11:55 3,303.62 3,304.15 3,303.13 3,304.15 9.2K
11:56 3,304.15 3,304.15 3,300.87 3,300.93 18.4K
11:57 3,299.96 3,299.96 3,299.38 3,299.38 6.0K
11:58 3,298.23 3,298.23 3,296.92 3,297.37 31.0K
11:59 3,297.68 3,297.75 3,297.68 3,297.75 2.7K
12:00 3,298.09 3,298.65 3,298.09 3,298.44 9.2K
12:01 3,299.49 3,299.72 3,299.43 3,299.72 4.9K
12:02 3,299.72 3,300.62 3,299.58 3,299.58 13.6K
12:03 3,299.23 3,299.72 3,299.23 3,299.72 12.5K
12:04 3,300.06 3,301.81 3,300.06 3,301.81 9.6K
12:05 3,303.43 3,303.82 3,302.84 3,303.82 14.2K
12:06 3,305.83 3,305.87 3,305.76 3,305.87 4.8K
12:07 3,306.15 3,306.35 3,306.15 3,306.35 1.0K
12:08 3,306.21 3,306.27 3,306.01 3,306.01 3.0K
12:09 3,306.01 3,306.01 3,305.16 3,305.16 222.5K
12:10 3,305.33 3,306.22 3,304.95 3,306.22 20.4K
12:11 3,306.11 3,306.97 3,306.11 3,306.97 4.3K
12:12 3,307.15 3,307.22 3,306.77 3,306.77 4.1K
12:13 3,306.70 3,306.77 3,306.42 3,306.77 5.0K
12:14 3,306.77 3,307.94 3,306.77 3,307.94 5.4K
12:15 3,307.87 3,308.77 3,307.87 3,308.77 4.6K
12:16 3,308.77 3,310.04 3,308.77 3,309.63 8.7K
12:17 3,309.09 3,310.09 3,309.09 3,310.09 7.9K
12:18 3,310.09 3,310.44 3,310.09 3,310.37 3.9K
12:19 3,310.85 3,311.13 3,310.85 3,311.09 4.2K
12:20 3,311.18 3,311.24 3,310.81 3,310.81 8.6K
12:21 3,311.09 3,311.26 3,310.70 3,311.12 5.1K
12:22 3,310.78 3,310.78 3,309.57 3,309.57 8.8K
12:23 3,309.74 3,309.74 3,308.97 3,308.97 3.6K
12:24 3,309.11 3,309.46 3,309.11 3,309.32 7.9K
12:25 3,309.46 3,309.74 3,309.39 3,309.39 3.6K
12:26 3,309.11 3,311.20 3,309.11 3,311.20 14.4K
12:27 3,311.43 3,311.43 3,310.53 3,310.53 3.7K
12:28 3,310.58 3,310.58 3,309.96 3,309.96 7.1K
12:29 3,309.96 3,309.96 3,309.73 3,309.73 2.4K
12:30 3,309.42 3,309.42 3,308.85 3,308.85 7.6K
12:31 3,309.10 3,309.70 3,309.00 3,309.52 3.1K
12:32 3,309.25 3,309.25 3,308.65 3,308.71 8.5K
12:33 3,308.71 3,309.44 3,308.71 3,309.30 11.3K
12:34 3,309.08 3,309.37 3,309.08 3,309.37 0.8K
12:35 3,309.37 3,309.92 3,309.37 3,309.64 3.3K
12:36 3,309.64 3,310.33 3,309.64 3,310.33 3.7K
12:37 3,310.33 3,311.33 3,310.13 3,311.33 10.4K
12:38 3,311.10 3,312.10 3,311.10 3,312.10 17.5K
12:39 3,311.95 3,312.51 3,311.95 3,312.34 9.4K
12:40 3,312.34 3,313.36 3,312.34 3,313.36 5.4K
12:41 3,313.87 3,314.10 3,313.62 3,314.10 8.1K
12:42 3,314.10 3,314.10 3,313.48 3,313.48 19.4K
12:43 3,314.10 3,314.87 3,314.10 3,314.87 18.0K
12:44 3,314.97 3,315.57 3,314.69 3,315.57 21.5K
12:45 3,315.67 3,316.85 3,315.67 3,316.85 8.1K
12:46 3,316.99 3,317.13 3,316.79 3,317.13 44.1K
12:47 3,317.13 3,318.94 3,317.13 3,318.94 11.0K
12:48 3,318.94 3,319.38 3,318.87 3,319.27 15.3K
12:49 3,319.51 3,319.85 3,319.51 3,319.85 18.1K
12:50 3,320.34 3,320.90 3,320.34 3,320.90 3.0K
12:51 3,320.76 3,320.76 3,319.99 3,320.08 24.5K
12:52 3,320.29 3,320.29 3,320.29 3,320.29 3.9K
12:53 3,320.43 3,321.07 3,320.43 3,321.07 8.8K
12:54 3,321.00 3,321.00 3,320.26 3,320.26 2.3K
12:55 3,320.38 3,320.41 3,319.54 3,319.54 11.6K
12:56 3,319.26 3,319.95 3,319.26 3,319.95 4.8K
12:57 3,320.02 3,320.02 3,319.68 3,319.96 3.6K
12:58 3,319.96 3,320.03 3,318.80 3,319.21 17.2K
12:59 3,318.87 3,319.21 3,318.73 3,318.73 8.9K
13:00 3,318.93 3,319.63 3,318.93 3,319.63 7.6K
13:01 3,319.86 3,320.26 3,319.86 3,320.26 10.2K
13:02 3,319.97 3,319.97 3,319.87 3,319.87 6.1K
13:03 3,319.87 3,320.01 3,319.87 3,320.01 2.2K
13:04 3,319.73 3,320.59 3,319.73 3,320.59 7.7K
13:05 3,320.13 3,320.25 3,319.93 3,320.25 11.2K
13:06 3,320.25 3,320.48 3,320.25 3,320.31 59.4K
13:07 3,320.48 3,320.93 3,320.48 3,320.93 2.9K
13:08 3,320.73 3,320.73 3,319.29 3,319.60 5.1K
13:09 3,319.60 3,319.60 3,319.10 3,319.10 9.2K
13:10 3,319.79 3,319.79 3,319.10 3,319.24 8.2K
13:11 3,319.24 3,319.72 3,319.24 3,319.72 6.7K
13:12 3,320.42 3,320.42 3,320.03 3,320.03 5.2K
13:13 3,319.72 3,319.97 3,319.55 3,319.97 6.5K
13:14 3,320.59 3,321.56 3,320.59 3,321.56 8.1K
13:15 3,321.46 3,321.53 3,321.46 3,321.53 5.6K
13:16 3,321.73 3,321.73 3,321.59 3,321.59 2.9K
13:17 3,321.45 3,321.45 3,321.10 3,321.17 3.7K
13:18 3,321.40 3,321.40 3,320.98 3,321.18 8.8K
13:19 3,320.55 3,320.55 3,320.04 3,320.22 7.1K
13:20 3,320.07 3,320.07 3,319.90 3,319.90 0.8K
13:21 3,319.90 3,319.90 3,319.51 3,319.51 5.9K
13:22 3,319.56 3,319.56 3,318.85 3,318.85 10.9K
13:23 3,319.05 3,319.05 3,318.98 3,318.98 3.8K
13:24 3,319.15 3,320.96 3,319.15 3,320.96 7.8K
13:25 3,320.26 3,320.26 3,319.22 3,319.22 9.1K
13:26 3,319.56 3,320.76 3,319.56 3,320.76 16.3K
13:27 3,320.37 3,320.84 3,320.37 3,320.84 7.0K
13:28 3,320.77 3,320.77 3,320.43 3,320.65 4.4K
13:29 3,320.30 3,320.30 3,318.98 3,318.98 9.3K
13:30 3,318.42 3,320.15 3,318.42 3,320.15 5.6K
13:31 3,319.98 3,319.98 3,319.47 3,319.47 4.0K
13:32 3,319.81 3,320.23 3,319.81 3,320.23 4.3K
13:33 3,319.68 3,319.68 3,319.12 3,319.41 10.2K
13:34 3,319.41 3,320.31 3,319.41 3,320.31 4.6K
13:35 3,320.31 3,320.31 3,319.64 3,319.64 3.0K
13:36 3,320.19 3,320.87 3,319.98 3,319.98 23.2K
13:37 3,319.86 3,320.30 3,319.69 3,320.30 13.4K
13:38 3,319.95 3,319.95 3,319.53 3,319.81 6.7K
13:39 3,319.91 3,320.43 3,319.73 3,320.43 10.6K
13:40 3,320.83 3,320.94 3,320.83 3,320.94 7.2K
13:41 3,320.39 3,320.74 3,320.39 3,320.74 2.0K
13:42 3,320.69 3,320.80 3,320.52 3,320.58 1.9K
13:43 3,319.64 3,320.04 3,319.64 3,320.04 6.6K
13:44 3,319.74 3,319.81 3,319.74 3,319.76 4.7K
13:45 3,320.10 3,320.10 3,319.96 3,319.96 5.0K
13:46 3,319.82 3,321.00 3,319.82 3,321.00 7.7K
13:47 3,321.00 3,321.94 3,321.00 3,321.94 13.4K
13:48 3,321.94 3,321.94 3,319.14 3,319.14 24.7K
13:49 3,319.14 3,319.72 3,319.14 3,319.72 2.9K
13:50 3,319.86 3,319.86 3,319.55 3,319.55 1.4K
13:51 3,319.83 3,320.00 3,319.83 3,320.00 5.1K
13:52 3,320.11 3,320.11 3,319.94 3,319.94 6.5K
13:53 3,319.55 3,320.89 3,319.55 3,320.89 17.6K
13:54 3,321.18 3,321.91 3,321.18 3,321.91 5.9K
13:55 3,321.82 3,323.24 3,321.82 3,323.24 7.6K
13:56 3,323.28 3,323.56 3,323.14 3,323.14 6.0K
13:57 3,323.14 3,323.14 3,322.32 3,322.32 5.9K
13:58 3,322.32 3,322.32 3,321.98 3,322.15 0.9K
13:59 3,321.77 3,321.77 3,321.10 3,321.24 8.5K
14:00 3,321.20 3,321.20 3,320.12 3,320.12 10.6K
14:01 3,320.71 3,321.03 3,320.61 3,321.03 7.6K
14:02 3,321.09 3,321.31 3,321.09 3,321.31 3.9K
14:03 3,321.14 3,321.83 3,321.14 3,321.48 6.3K
14:04 3,321.75 3,322.10 3,321.29 3,321.29 2.0K
14:05 3,321.29 3,321.29 3,320.82 3,320.82 7.5K
14:06 3,320.64 3,321.41 3,320.64 3,320.79 10.0K
14:07 3,321.21 3,321.45 3,321.21 3,321.45 4.8K
14:08 3,321.45 3,321.52 3,321.45 3,321.52 2.6K
14:09 3,321.64 3,322.54 3,321.64 3,322.54 1.6K
14:10 3,322.54 3,322.54 3,322.20 3,322.20 2.3K
14:11 3,322.27 3,322.27 3,321.78 3,321.78 4.4K
14:12 3,321.64 3,321.64 3,321.50 3,321.50 4.7K
14:13 3,321.64 3,322.51 3,321.64 3,322.51 3.5K
14:14 3,322.45 3,322.45 3,321.98 3,321.98 6.1K
14:15 3,321.86 3,322.41 3,321.86 3,322.41 10.9K
14:16 3,322.41 3,322.69 3,322.41 3,322.69 1.7K
14:17 3,322.69 3,322.69 3,321.16 3,321.23 9.9K
14:18 3,320.89 3,320.89 3,319.49 3,319.49 7.6K
14:19 3,320.05 3,320.39 3,320.05 3,320.39 3.1K
14:20 3,320.18 3,320.53 3,320.08 3,320.08 6.3K
14:21 3,320.11 3,320.11 3,319.60 3,319.60 5.3K
14:22 3,319.60 3,319.60 3,319.46 3,319.46 1.1K
14:23 3,319.66 3,319.96 3,319.63 3,319.68 4.8K
14:24 3,319.86 3,319.96 3,319.78 3,319.78 3.6K
14:25 3,319.84 3,319.88 3,319.60 3,319.88 6.3K
14:26 3,319.71 3,319.71 3,319.54 3,319.54 6.7K
14:27 3,319.71 3,319.76 3,319.08 3,319.08 11.8K
14:28 3,319.71 3,319.88 3,319.71 3,319.88 21.0K
14:29 3,320.05 3,320.19 3,319.63 3,319.91 10.2K
14:30 3,319.77 3,320.12 3,319.57 3,320.12 13.6K
14:31 3,319.57 3,320.22 3,319.57 3,319.68 4.8K
14:32 3,319.68 3,319.97 3,319.61 3,319.97 0.5K
14:33 3,319.97 3,320.66 3,319.97 3,320.66 3.9K
14:34 3,320.38 3,321.81 3,320.38 3,321.81 9.7K
14:35 3,321.67 3,321.90 3,321.21 3,321.21 6.9K
14:36 3,321.33 3,321.33 3,320.51 3,320.51 5.9K
14:37 3,320.09 3,321.30 3,320.09 3,320.79 6.2K
14:38 3,320.45 3,320.96 3,320.45 3,320.96 3.8K
14:39 3,320.57 3,320.57 3,320.34 3,320.34 3.8K
14:40 3,320.34 3,321.27 3,320.34 3,321.27 4.0K
14:41 3,320.37 3,320.57 3,320.29 3,320.57 6.4K
14:42 3,321.26 3,321.26 3,320.87 3,320.87 9.3K
14:43 3,320.98 3,321.22 3,320.98 3,321.22 5.1K
14:44 3,320.94 3,320.94 3,320.74 3,320.74 4.3K
14:45 3,321.02 3,321.02 3,321.02 3,321.02 2.8K
14:46 3,321.30 3,321.30 3,320.91 3,321.20 5.0K
14:47 3,321.58 3,321.67 3,321.58 3,321.58 24.5K
14:48 3,321.85 3,322.03 3,321.75 3,322.03 12.9K
14:49 3,321.89 3,322.29 3,321.89 3,321.95 5.1K
14:50 3,321.89 3,321.89 3,321.27 3,321.27 3.8K
14:51 3,321.27 3,321.37 3,320.81 3,321.37 3.3K
14:52 3,321.37 3,321.37 3,320.84 3,321.16 4.2K
14:53 3,321.16 3,321.16 3,320.96 3,320.96 4.4K
14:54 3,320.96 3,320.96 3,320.67 3,320.67 1.1K
14:55 3,320.62 3,321.47 3,320.62 3,321.47 7.8K
14:56 3,321.47 3,321.81 3,321.47 3,321.74 1.2K
14:57 3,321.74 3,321.74 3,321.13 3,321.13 7.7K
14:58 3,321.57 3,321.80 3,321.46 3,321.46 2.6K
14:59 3,319.96 3,319.96 3,319.85 3,319.90 19.0K
15:00 3,319.51 3,319.51 3,318.95 3,319.01 17.9K
15:01 3,318.97 3,319.18 3,318.97 3,319.04 3.7K
15:02 3,319.88 3,320.64 3,319.88 3,320.64 5.6K
15:03 3,320.50 3,320.78 3,320.50 3,320.78 5.6K
15:04 3,321.01 3,321.01 3,319.65 3,319.65 5.4K
15:05 3,320.21 3,320.58 3,319.99 3,320.58 16.5K
15:06 3,321.56 3,321.56 3,320.81 3,320.81 11.0K
15:07 3,320.84 3,321.12 3,320.40 3,320.40 62.2K
15:08 3,321.37 3,323.90 3,321.37 3,323.90 20.2K
15:09 3,323.48 3,323.58 3,323.41 3,323.58 7.0K
15:10 3,323.46 3,324.29 3,323.38 3,324.29 5.9K
15:11 3,324.18 3,324.89 3,324.18 3,324.89 10.6K
15:12 3,324.75 3,325.15 3,323.63 3,323.63 14.8K
15:13 3,323.75 3,324.32 3,323.75 3,324.32 15.6K
15:14 3,323.53 3,325.75 3,323.33 3,325.75 27.4K
15:15 3,325.47 3,325.61 3,325.30 3,325.30 18.5K
15:16 3,325.50 3,326.30 3,325.50 3,326.30 15.4K
15:17 3,326.35 3,330.08 3,326.35 3,329.87 69.9K
15:18 3,330.02 3,330.53 3,330.02 3,330.53 27.7K
15:19 3,331.04 3,331.04 3,330.04 3,330.33 18.7K
15:20 3,330.33 3,330.82 3,329.64 3,330.82 24.4K
15:21 3,330.11 3,330.68 3,329.97 3,330.03 20.4K
15:22 3,330.32 3,330.87 3,330.32 3,330.87 25.8K
15:23 3,330.52 3,330.94 3,330.52 3,330.90 9.9K
15:24 3,330.75 3,330.75 3,329.80 3,329.80 11.8K
15:25 3,327.92 3,328.54 3,327.92 3,328.54 32.5K
15:26 3,327.69 3,328.09 3,327.46 3,328.09 13.8K
15:27 3,327.81 3,328.41 3,327.81 3,328.07 5.8K
15:28 3,328.58 3,328.94 3,328.07 3,328.94 17.5K
15:29 3,329.22 3,329.28 3,329.00 3,329.07 6.7K
15:30 3,329.14 3,329.14 3,327.93 3,327.93 16.6K
15:31 3,328.21 3,328.30 3,327.84 3,327.84 12.4K
15:32 3,327.84 3,329.18 3,327.50 3,329.18 19.2K
15:33 3,328.62 3,328.62 3,326.96 3,326.96 24.6K
15:34 3,327.06 3,327.55 3,326.48 3,327.55 20.1K
15:35 3,327.38 3,327.38 3,327.14 3,327.14 27.6K
15:36 3,327.11 3,327.11 3,326.60 3,326.60 20.8K
15:37 3,326.26 3,328.09 3,326.26 3,326.79 28.9K
15:38 3,326.51 3,326.81 3,326.51 3,326.61 13.5K
15:39 3,326.47 3,326.68 3,326.47 3,326.68 13.3K
15:40 3,326.61 3,326.85 3,326.61 3,326.85 9.5K
15:41 3,327.30 3,327.31 3,326.96 3,327.31 15.0K
15:42 3,326.93 3,327.07 3,326.45 3,326.45 10.6K
15:43 3,326.92 3,327.41 3,326.75 3,327.41 15.2K
15:44 3,327.21 3,327.27 3,327.01 3,327.27 7.6K
15:45 3,327.38 3,327.38 3,327.16 3,327.16 8.2K
15:46 3,326.98 3,326.98 3,326.39 3,326.39 38.0K
15:47 3,325.69 3,325.69 3,325.24 3,325.24 13.3K
15:48 3,325.29 3,325.29 3,324.95 3,325.11 7.1K
15:49 3,325.56 3,326.37 3,324.34 3,324.34 52.2K
15:50 3,324.10 3,325.55 3,324.10 3,325.55 31.7K
15:51 3,325.55 3,325.55 3,324.20 3,324.20 35.7K
15:52 3,324.30 3,324.31 3,324.06 3,324.06 28.0K
15:53 3,323.85 3,323.85 3,322.52 3,323.22 35.6K
15:54 3,323.55 3,325.62 3,323.55 3,325.62 54.4K
15:55 3,326.18 3,326.76 3,325.85 3,326.76 81.1K
15:56 3,325.63 3,325.63 3,323.42 3,324.41 125.4K
15:57 3,324.30 3,324.91 3,323.97 3,324.91 68.8K
15:58 3,325.49 3,325.55 3,324.71 3,324.71 94.0K
15:59 3,325.37 3,325.37 3,324.44 3,325.36 134.6K
16:00 3,324.92 3,324.92 3,323.51 3,323.51 1,807.8K
16:01 3,323.51 3,323.51 3,323.51 3,323.51 8.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし