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 3,323.51 3,327.31 3,323.51 3,326.77 130.8K
09:31 3,323.58 3,325.51 3,321.32 3,325.51 19.9K
09:32 3,327.23 3,327.23 3,323.74 3,323.74 11.3K
09:33 3,325.54 3,328.96 3,321.46 3,328.96 35.6K
09:34 3,329.67 3,329.67 3,326.27 3,328.45 17.2K
09:35 3,328.79 3,328.79 3,325.09 3,326.89 26.2K
09:36 3,325.10 3,325.21 3,321.82 3,321.82 29.6K
09:37 3,321.00 3,321.00 3,314.22 3,314.22 33.3K
09:38 3,314.22 3,315.24 3,314.22 3,315.24 25.9K
09:39 3,315.65 3,318.02 3,315.17 3,318.02 25.5K
09:40 3,316.27 3,316.27 3,315.52 3,315.52 32.2K
09:41 3,315.24 3,315.58 3,314.96 3,314.96 19.4K
09:42 3,314.81 3,314.81 3,311.65 3,311.65 33.8K
09:43 3,311.67 3,312.50 3,310.84 3,312.50 20.3K
09:44 3,314.52 3,316.10 3,314.38 3,316.10 19.3K
09:45 3,316.66 3,316.93 3,316.47 3,316.93 20.5K
09:46 3,312.03 3,312.03 3,310.05 3,310.05 48.0K
09:47 3,310.33 3,311.10 3,310.16 3,310.96 20.3K
09:48 3,311.31 3,312.34 3,310.98 3,310.98 10.8K
09:49 3,311.61 3,311.98 3,309.78 3,309.78 19.2K
09:50 3,311.52 3,313.28 3,311.44 3,313.28 16.9K
09:51 3,313.72 3,313.72 3,312.23 3,312.23 9.0K
09:52 3,311.83 3,311.83 3,311.15 3,311.56 6.0K
09:53 3,311.63 3,313.99 3,311.63 3,312.70 19.8K
09:54 3,311.97 3,313.84 3,311.97 3,312.44 41.8K
09:55 3,311.30 3,312.23 3,310.76 3,312.23 33.2K
09:56 3,312.23 3,312.64 3,310.25 3,310.25 12.0K
09:57 3,307.92 3,308.80 3,306.86 3,308.80 25.6K
09:58 3,308.46 3,308.46 3,306.63 3,306.63 18.9K
09:59 3,305.67 3,306.00 3,303.72 3,305.66 36.9K
10:00 3,304.07 3,305.88 3,304.07 3,305.48 19.0K
10:01 3,306.31 3,307.98 3,305.88 3,305.88 20.1K
10:02 3,305.99 3,306.96 3,304.28 3,304.28 50.8K
10:03 3,303.45 3,304.53 3,303.45 3,304.42 39.1K
10:04 3,304.08 3,304.23 3,303.33 3,304.10 79.7K
10:05 3,304.10 3,304.10 3,302.68 3,302.68 42.0K
10:06 3,300.80 3,302.40 3,300.80 3,302.26 9.0K
10:07 3,301.56 3,304.45 3,301.56 3,304.27 25.9K
10:08 3,303.76 3,303.76 3,303.65 3,303.65 17.9K
10:09 3,303.47 3,303.47 3,302.73 3,302.73 11.2K
10:10 3,302.70 3,304.33 3,302.70 3,304.33 36.2K
10:11 3,304.48 3,304.48 3,303.82 3,304.16 16.7K
10:12 3,304.16 3,306.82 3,303.99 3,306.82 23.9K
10:13 3,308.51 3,311.11 3,308.51 3,311.11 43.0K
10:14 3,311.84 3,313.57 3,311.84 3,313.38 21.8K
10:15 3,312.43 3,312.85 3,311.81 3,311.81 8.5K
10:16 3,310.97 3,313.57 3,310.37 3,313.57 19.0K
10:17 3,314.26 3,317.17 3,314.26 3,315.75 27.6K
10:18 3,316.64 3,318.72 3,316.64 3,318.72 8.7K
10:19 3,319.74 3,323.27 3,319.74 3,323.27 18.0K
10:20 3,324.25 3,326.28 3,324.25 3,325.22 15.7K
10:21 3,325.44 3,326.01 3,324.67 3,324.67 17.8K
10:22 3,324.33 3,324.33 3,322.10 3,322.10 13.5K
10:23 3,320.95 3,320.95 3,320.05 3,320.25 5.2K
10:24 3,320.36 3,320.36 3,318.53 3,318.53 17.5K
10:25 3,317.91 3,317.91 3,316.49 3,316.49 46.9K
10:26 3,316.77 3,317.81 3,316.77 3,317.81 22.7K
10:27 3,317.39 3,319.24 3,317.36 3,319.24 23.6K
10:28 3,317.99 3,321.46 3,317.99 3,321.46 29.6K
10:29 3,320.56 3,321.86 3,320.56 3,321.64 11.6K
10:30 3,321.73 3,322.01 3,319.37 3,319.37 13.7K
10:31 3,319.89 3,322.55 3,319.89 3,321.93 15.6K
10:32 3,322.21 3,324.70 3,322.21 3,324.70 12.0K
10:33 3,325.75 3,327.23 3,325.75 3,327.23 28.0K
10:34 3,327.75 3,328.76 3,326.97 3,328.76 27.5K
10:35 3,328.76 3,329.21 3,328.20 3,328.20 5.2K
10:36 3,328.20 3,328.81 3,328.20 3,328.81 6.5K
10:37 3,328.36 3,328.36 3,326.54 3,326.54 15.3K
10:38 3,326.05 3,327.86 3,325.78 3,327.86 16.3K
10:39 3,328.25 3,328.25 3,327.77 3,327.91 13.0K
10:40 3,329.30 3,330.38 3,328.90 3,330.17 28.9K
10:41 3,331.18 3,334.72 3,331.18 3,333.43 59.4K
10:42 3,333.88 3,334.86 3,333.66 3,334.58 14.6K
10:43 3,334.68 3,334.99 3,327.46 3,327.46 70.7K
10:44 3,328.08 3,328.08 3,326.18 3,326.18 11.7K
10:45 3,326.46 3,326.46 3,324.93 3,325.11 15.3K
10:46 3,326.49 3,326.85 3,326.49 3,326.52 13.8K
10:47 3,326.21 3,326.21 3,325.24 3,325.43 16.0K
10:48 3,325.35 3,325.35 3,324.31 3,324.31 28.0K
10:49 3,324.31 3,326.30 3,324.10 3,326.30 10.4K
10:50 3,326.16 3,326.16 3,325.32 3,325.60 5.5K
10:51 3,326.09 3,326.77 3,325.95 3,326.77 7.2K
10:52 3,327.05 3,327.40 3,327.05 3,327.40 1.9K
10:53 3,326.56 3,326.63 3,325.92 3,325.92 13.9K
10:54 3,325.92 3,325.92 3,325.55 3,325.90 1.6K
10:55 3,325.75 3,325.98 3,324.79 3,325.41 10.3K
10:56 3,323.89 3,324.01 3,323.47 3,324.01 8.7K
10:57 3,324.01 3,324.01 3,322.88 3,322.88 9.5K
10:58 3,323.16 3,326.06 3,323.16 3,326.06 23.9K
10:59 3,326.14 3,326.28 3,325.86 3,326.28 5.8K
11:00 3,326.76 3,326.76 3,326.21 3,326.21 3.0K
11:01 3,326.62 3,326.62 3,325.05 3,325.05 10.4K
11:02 3,325.67 3,325.67 3,325.33 3,325.33 1.6K
11:03 3,325.05 3,325.54 3,324.46 3,325.48 7.5K
11:04 3,325.36 3,326.23 3,325.36 3,326.23 5.2K
11:05 3,325.69 3,326.11 3,325.34 3,325.34 14.5K
11:06 3,325.59 3,325.59 3,325.17 3,325.17 9.2K
11:07 3,327.30 3,327.30 3,326.71 3,326.71 14.6K
11:08 3,327.30 3,327.34 3,327.13 3,327.13 4.7K
11:09 3,326.99 3,327.61 3,326.93 3,327.61 5.5K
11:10 3,328.65 3,329.42 3,328.65 3,329.42 11.5K
11:11 3,330.04 3,331.20 3,330.04 3,331.20 22.4K
11:12 3,330.86 3,331.31 3,330.58 3,331.31 3.9K
11:13 3,330.97 3,331.46 3,330.94 3,331.46 2.2K
11:14 3,330.94 3,330.94 3,330.29 3,330.29 9.1K
11:15 3,328.52 3,328.52 3,326.37 3,327.97 14.0K
11:16 3,327.41 3,327.97 3,327.41 3,327.83 6.4K
11:17 3,327.37 3,327.51 3,326.95 3,327.51 6.5K
11:18 3,327.79 3,328.33 3,327.79 3,328.33 7.0K
11:19 3,328.96 3,328.96 3,328.33 3,328.33 3.7K
11:20 3,328.17 3,329.91 3,328.17 3,329.91 9.8K
11:21 3,330.19 3,330.19 3,329.15 3,329.15 8.7K
11:22 3,329.63 3,330.09 3,329.63 3,330.09 5.7K
11:23 3,330.37 3,330.65 3,330.23 3,330.23 5.9K
11:24 3,330.68 3,330.68 3,329.56 3,329.56 13.3K
11:25 3,329.73 3,329.73 3,329.34 3,329.34 6.7K
11:26 3,329.34 3,330.45 3,329.34 3,329.36 16.1K
11:27 3,329.28 3,329.72 3,329.28 3,329.72 8.1K
11:28 3,329.61 3,329.61 3,329.30 3,329.30 13.7K
11:29 3,329.13 3,329.30 3,328.11 3,328.84 10.8K
11:30 3,327.84 3,327.84 3,327.33 3,327.33 13.5K
11:31 3,327.89 3,328.82 3,327.89 3,328.82 7.2K
11:32 3,328.76 3,329.98 3,328.76 3,329.98 8.2K
11:33 3,331.23 3,332.83 3,331.23 3,332.83 5.6K
11:34 3,332.41 3,332.70 3,332.41 3,332.70 7.6K
11:35 3,333.32 3,333.66 3,331.94 3,331.94 27.5K
11:36 3,331.60 3,332.99 3,331.04 3,332.99 4.1K
11:37 3,333.04 3,333.15 3,332.14 3,332.14 9.3K
11:38 3,332.28 3,332.98 3,332.28 3,332.98 4.0K
11:39 3,332.98 3,333.64 3,332.98 3,333.64 7.8K
11:40 3,333.35 3,333.58 3,332.90 3,333.58 6.1K
11:41 3,332.74 3,333.74 3,332.74 3,333.74 47.1K
11:42 3,336.46 3,337.41 3,336.46 3,336.84 31.9K
11:43 3,336.84 3,337.40 3,336.84 3,337.26 16.3K
11:44 3,337.26 3,338.97 3,337.26 3,338.49 158.6K
11:45 3,338.15 3,338.72 3,338.15 3,338.72 8.8K
11:46 3,338.72 3,338.72 3,338.09 3,338.23 9.7K
11:47 3,337.71 3,337.71 3,335.99 3,335.99 25.0K
11:48 3,335.59 3,336.01 3,334.05 3,334.05 8.4K
11:49 3,333.45 3,333.54 3,333.19 3,333.54 8.7K
11:50 3,333.26 3,333.26 3,332.77 3,332.85 3.5K
11:51 3,333.25 3,333.25 3,331.65 3,332.46 10.7K
11:52 3,332.29 3,332.32 3,332.29 3,332.32 12.5K
11:53 3,332.35 3,333.23 3,332.35 3,333.23 4.3K
11:54 3,331.19 3,331.28 3,331.02 3,331.02 17.4K
11:55 3,331.02 3,331.85 3,330.81 3,331.43 11.0K
11:56 3,331.57 3,331.99 3,331.57 3,331.99 2.9K
11:57 3,331.71 3,331.71 3,331.31 3,331.31 2.3K
11:58 3,330.75 3,331.37 3,330.75 3,331.37 3.5K
11:59 3,331.51 3,332.90 3,331.51 3,332.90 20.9K
12:00 3,331.65 3,331.65 3,331.51 3,331.51 14.0K
12:01 3,331.11 3,332.02 3,331.11 3,332.02 11.8K
12:02 3,332.65 3,334.45 3,332.65 3,334.45 15.2K
12:03 3,334.94 3,335.42 3,334.94 3,335.39 9.9K
12:04 3,335.67 3,335.67 3,334.87 3,335.43 37.3K
12:05 3,335.08 3,335.08 3,333.22 3,333.22 14.1K
12:06 3,333.70 3,333.70 3,333.64 3,333.64 4.0K
12:07 3,333.64 3,334.32 3,333.25 3,334.32 12.7K
12:08 3,334.32 3,334.74 3,334.32 3,334.74 33.9K
12:09 3,334.46 3,336.16 3,334.46 3,335.60 31.2K
12:10 3,336.50 3,336.53 3,334.78 3,334.78 36.5K
12:11 3,334.78 3,334.95 3,333.23 3,333.23 12.6K
12:12 3,331.14 3,331.14 3,329.73 3,329.73 17.3K
12:13 3,329.73 3,329.73 3,328.54 3,328.54 9.5K
12:14 3,328.20 3,328.20 3,325.64 3,326.05 21.4K
12:15 3,326.05 3,326.05 3,325.76 3,325.76 6.6K
12:16 3,325.56 3,325.98 3,325.48 3,325.48 12.1K
12:17 3,325.16 3,325.16 3,324.65 3,324.88 17.1K
12:18 3,325.85 3,325.85 3,325.85 3,325.85 13.4K
12:19 3,325.68 3,326.10 3,325.68 3,326.10 2.5K
12:20 3,325.71 3,325.99 3,325.71 3,325.89 12.2K
12:21 3,326.42 3,326.47 3,326.07 3,326.07 34.9K
12:22 3,326.21 3,326.89 3,326.21 3,326.89 6.1K
12:23 3,327.52 3,327.86 3,327.52 3,327.69 9.8K
12:24 3,327.90 3,327.90 3,326.92 3,327.21 15.0K
12:25 3,326.86 3,327.31 3,326.86 3,326.97 6.3K
12:26 3,326.97 3,327.87 3,326.62 3,327.87 7.4K
12:27 3,327.87 3,327.87 3,324.34 3,324.34 22.3K
12:28 3,324.96 3,325.13 3,324.96 3,325.13 5.1K
12:29 3,325.13 3,325.79 3,325.13 3,325.79 4.8K
12:30 3,325.79 3,326.33 3,325.79 3,326.33 6.7K
12:31 3,326.19 3,327.34 3,326.19 3,326.72 11.7K
12:32 3,326.69 3,326.86 3,326.69 3,326.86 1.6K
12:33 3,326.86 3,327.14 3,326.27 3,326.27 6.2K
12:34 3,327.00 3,327.14 3,327.00 3,327.14 3.1K
12:35 3,326.97 3,327.62 3,326.97 3,327.62 9.0K
12:36 3,327.90 3,328.25 3,327.90 3,328.25 6.0K
12:37 3,328.25 3,328.25 3,327.73 3,327.73 10.8K
12:38 3,327.62 3,328.36 3,327.62 3,328.36 9.6K
12:39 3,328.47 3,329.38 3,328.47 3,329.38 2.1K
12:40 3,329.55 3,330.08 3,329.55 3,330.08 10.2K
12:41 3,329.24 3,329.24 3,328.73 3,328.73 10.9K
12:42 3,328.68 3,328.88 3,328.39 3,328.88 7.0K
12:43 3,329.27 3,330.00 3,329.27 3,329.83 4.1K
12:44 3,329.55 3,329.55 3,328.36 3,328.36 8.7K
12:45 3,330.43 3,330.43 3,330.08 3,330.08 4.2K
12:46 3,330.22 3,330.28 3,329.65 3,329.65 3.1K
12:47 3,329.99 3,330.44 3,329.99 3,330.44 1.0K
12:48 3,330.16 3,330.16 3,329.45 3,329.45 5.0K
12:49 3,329.45 3,329.95 3,329.45 3,329.95 5.7K
12:50 3,329.95 3,330.23 3,328.41 3,328.41 6.5K
12:51 3,328.41 3,328.69 3,328.00 3,328.00 1.2K
12:52 3,328.28 3,328.34 3,327.77 3,328.34 3.9K
12:53 3,328.91 3,329.76 3,328.91 3,329.76 15.7K
12:54 3,329.76 3,331.05 3,329.74 3,331.05 4.8K
12:55 3,330.88 3,332.98 3,330.88 3,332.63 12.7K
12:56 3,332.63 3,332.63 3,332.29 3,332.46 1.6K
12:57 3,332.63 3,332.68 3,332.54 3,332.54 5.5K
12:58 3,332.68 3,333.03 3,332.48 3,333.03 8.3K
12:59 3,332.43 3,332.97 3,332.43 3,332.97 9.9K
13:00 3,333.15 3,333.42 3,333.08 3,333.08 2.2K
13:01 3,333.03 3,333.03 3,332.66 3,332.66 6.6K
13:02 3,334.30 3,334.30 3,333.95 3,333.95 10.0K
13:03 3,333.95 3,334.10 3,333.55 3,333.55 5.1K
13:04 3,333.55 3,334.12 3,333.21 3,334.12 11.4K
13:05 3,334.29 3,334.52 3,334.12 3,334.27 11.9K
13:06 3,334.34 3,334.79 3,334.34 3,334.79 3.8K
13:07 3,334.93 3,335.79 3,334.48 3,335.79 12.8K
13:08 3,335.65 3,335.65 3,335.23 3,335.65 3.1K
13:09 3,335.65 3,335.65 3,335.65 3,335.65 1.9K
13:10 3,335.37 3,335.51 3,335.37 3,335.42 2.3K
13:11 3,335.57 3,336.85 3,335.57 3,336.85 6.8K
13:12 3,336.85 3,337.78 3,336.85 3,337.78 2.2K
13:13 3,337.78 3,337.78 3,337.78 3,337.78 1.9K
13:14 3,337.43 3,337.43 3,337.43 3,337.43 2.0K
13:15 3,337.63 3,337.63 3,337.07 3,337.42 3.2K
13:16 3,337.72 3,337.72 3,337.38 3,337.55 7.6K
13:17 3,337.55 3,337.91 3,337.52 3,337.91 11.0K
13:18 3,337.63 3,337.63 3,337.20 3,337.63 8.1K
13:19 3,338.48 3,339.65 3,338.48 3,339.65 17.4K
13:20 3,339.65 3,339.79 3,339.22 3,339.79 8.1K
13:21 3,340.01 3,340.01 3,339.66 3,339.80 9.3K
13:22 3,339.63 3,340.25 3,339.28 3,340.25 20.7K
13:23 3,340.11 3,340.11 3,338.95 3,339.02 9.5K
13:24 3,338.47 3,338.95 3,338.30 3,338.95 4.4K
13:25 3,340.05 3,340.05 3,339.05 3,339.29 9.0K
13:26 3,338.98 3,339.54 3,338.98 3,339.43 2.7K
13:27 3,339.71 3,339.71 3,339.31 3,339.31 9.2K
13:28 3,338.28 3,338.28 3,337.14 3,337.14 30.6K
13:29 3,337.14 3,337.75 3,337.14 3,337.75 8.8K
13:30 3,337.89 3,339.71 3,337.89 3,339.71 36.3K
13:31 3,339.71 3,339.94 3,338.65 3,338.82 13.3K
13:32 3,338.09 3,338.29 3,337.39 3,338.29 10.7K
13:33 3,338.85 3,338.99 3,337.75 3,337.75 4.9K
13:34 3,337.85 3,339.33 3,337.85 3,339.33 5.6K
13:35 3,339.33 3,339.33 3,338.32 3,338.32 7.5K
13:36 3,338.32 3,338.81 3,338.32 3,338.81 2.6K
13:37 3,338.63 3,338.69 3,338.35 3,338.42 7.9K
13:38 3,338.09 3,338.09 3,335.65 3,336.62 69.9K
13:39 3,335.79 3,335.79 3,335.65 3,335.65 3.1K
13:40 3,335.65 3,336.66 3,335.65 3,336.08 3.3K
13:41 3,336.05 3,336.05 3,335.70 3,335.82 18.5K
13:42 3,335.82 3,336.44 3,335.82 3,336.30 5.3K
13:43 3,336.44 3,338.14 3,336.44 3,338.14 20.9K
13:44 3,338.94 3,338.94 3,338.24 3,338.24 20.6K
13:45 3,338.24 3,338.45 3,338.17 3,338.45 0.8K
13:46 3,338.28 3,338.51 3,338.03 3,338.51 11.6K
13:47 3,338.51 3,339.62 3,338.51 3,339.55 20.0K
13:48 3,339.72 3,340.12 3,339.61 3,340.12 5.2K
13:49 3,340.06 3,340.34 3,339.78 3,339.78 7.0K
13:50 3,340.34 3,340.40 3,339.92 3,340.40 2.7K
13:51 3,340.25 3,340.80 3,339.69 3,340.80 322.7K
13:52 3,340.94 3,340.94 3,340.52 3,340.52 3.2K
13:53 3,340.46 3,341.09 3,339.84 3,340.29 17.0K
13:54 3,340.61 3,341.31 3,340.61 3,341.31 6.0K
13:55 3,341.07 3,341.07 3,340.89 3,341.02 2.3K
13:56 3,341.37 3,341.37 3,340.14 3,340.14 12.3K
13:57 3,340.14 3,340.52 3,340.14 3,340.52 4.9K
13:58 3,340.80 3,342.31 3,340.70 3,342.31 25.8K
13:59 3,343.02 3,343.02 3,342.68 3,342.97 22.7K
14:00 3,343.36 3,344.49 3,343.36 3,344.49 48.7K
14:01 3,344.49 3,346.68 3,344.49 3,346.68 83.1K
14:02 3,346.51 3,347.04 3,346.51 3,346.84 8.0K
14:03 3,346.84 3,346.84 3,345.38 3,345.94 6.4K
14:04 3,345.82 3,345.82 3,344.99 3,345.05 17.5K
14:05 3,345.39 3,346.08 3,345.18 3,345.18 15.6K
14:06 3,344.41 3,344.41 3,343.21 3,343.21 7.8K
14:07 3,343.28 3,343.80 3,342.77 3,342.77 10.3K
14:08 3,341.97 3,342.04 3,341.97 3,342.04 5.8K
14:09 3,342.94 3,342.94 3,342.89 3,342.89 4.0K
14:10 3,342.54 3,343.03 3,342.54 3,343.03 5.5K
14:11 3,342.84 3,342.84 3,342.45 3,342.45 9.0K
14:12 3,342.28 3,342.32 3,342.00 3,342.20 9.5K
14:13 3,341.64 3,343.87 3,341.64 3,343.87 15.8K
14:14 3,344.47 3,344.62 3,344.47 3,344.62 18.0K
14:15 3,344.69 3,344.69 3,344.35 3,344.35 1.9K
14:16 3,343.79 3,343.79 3,343.62 3,343.66 7.0K
14:17 3,343.75 3,344.78 3,343.75 3,344.78 19.1K
14:18 3,345.06 3,345.38 3,345.06 3,345.23 22.7K
14:19 3,345.58 3,345.58 3,345.13 3,345.21 9.6K
14:20 3,345.03 3,345.35 3,344.69 3,345.35 7.4K
14:21 3,345.13 3,346.57 3,345.13 3,345.87 11.7K
14:22 3,346.21 3,346.60 3,346.04 3,346.04 2.6K
14:23 3,345.87 3,346.14 3,345.66 3,346.14 10.0K
14:24 3,346.14 3,346.53 3,345.83 3,346.53 17.7K
14:25 3,346.46 3,346.46 3,345.77 3,345.77 7.3K
14:26 3,345.77 3,346.53 3,345.77 3,346.53 3.8K
14:27 3,346.25 3,346.60 3,345.75 3,345.75 7.4K
14:28 3,344.71 3,345.10 3,344.69 3,345.10 13.3K
14:29 3,344.93 3,345.05 3,344.93 3,345.05 0.8K
14:30 3,345.33 3,345.33 3,344.98 3,344.98 6.6K
14:31 3,344.41 3,344.69 3,344.41 3,344.64 11.3K
14:32 3,344.16 3,344.44 3,343.71 3,344.00 8.6K
14:33 3,344.03 3,344.03 3,343.73 3,343.93 16.4K
14:34 3,343.76 3,343.76 3,343.37 3,343.37 5.7K
14:35 3,343.31 3,343.48 3,343.03 3,343.03 4.7K
14:36 3,342.85 3,342.85 3,342.51 3,342.51 15.4K
14:37 3,342.65 3,342.65 3,342.65 3,342.65 6.2K
14:38 3,342.59 3,342.59 3,340.46 3,340.46 27.8K
14:39 3,338.47 3,338.50 3,337.69 3,337.69 21.3K
14:40 3,336.75 3,336.75 3,335.85 3,335.85 14.3K
14:41 3,335.99 3,336.70 3,335.99 3,336.70 10.3K
14:42 3,336.70 3,336.77 3,336.31 3,336.31 8.2K
14:43 3,336.31 3,336.51 3,336.28 3,336.51 6.2K
14:44 3,335.85 3,335.95 3,335.85 3,335.95 6.1K
14:45 3,335.95 3,336.18 3,335.95 3,336.10 2.7K
14:46 3,335.57 3,335.71 3,335.57 3,335.57 8.9K
14:47 3,335.31 3,335.31 3,334.60 3,334.60 16.4K
14:48 3,334.04 3,335.79 3,334.04 3,335.79 4.9K
14:49 3,335.96 3,335.96 3,335.89 3,335.96 4.5K
14:50 3,335.96 3,335.96 3,334.34 3,334.72 21.4K
14:51 3,334.72 3,336.30 3,334.72 3,336.30 5.1K
14:52 3,336.30 3,336.38 3,335.68 3,335.68 8.7K
14:53 3,335.68 3,335.69 3,335.68 3,335.69 4.2K
14:54 3,336.62 3,337.75 3,336.62 3,337.75 26.5K
14:55 3,337.92 3,339.38 3,337.92 3,338.55 20.6K
14:56 3,338.66 3,340.96 3,338.66 3,340.96 13.6K
14:57 3,339.57 3,339.57 3,338.56 3,338.62 20.3K
14:58 3,338.62 3,338.62 3,338.28 3,338.28 4.5K
14:59 3,338.20 3,338.22 3,338.20 3,338.22 7.7K
15:00 3,337.90 3,337.96 3,337.35 3,337.35 2.4K
15:01 3,339.18 3,339.60 3,339.18 3,339.60 42.2K
15:02 3,339.49 3,339.67 3,339.45 3,339.67 8.8K
15:03 3,338.90 3,339.45 3,338.90 3,338.96 5.9K
15:04 3,339.41 3,339.41 3,339.24 3,339.24 3.2K
15:05 3,339.41 3,339.41 3,338.62 3,338.62 2.9K
15:06 3,339.41 3,340.14 3,339.22 3,340.14 51.4K
15:07 3,341.30 3,342.07 3,340.74 3,342.07 36.9K
15:08 3,342.41 3,343.11 3,342.38 3,343.11 5.3K
15:09 3,343.11 3,343.85 3,342.33 3,343.85 10.9K
15:10 3,343.85 3,344.76 3,342.67 3,342.67 23.1K
15:11 3,343.19 3,344.05 3,343.19 3,344.05 50.2K
15:12 3,344.08 3,344.78 3,343.89 3,343.89 32.7K
15:13 3,344.06 3,344.06 3,343.46 3,343.46 14.7K
15:14 3,342.95 3,343.14 3,342.87 3,342.87 12.5K
15:15 3,343.29 3,344.89 3,343.29 3,344.89 20.3K
15:16 3,344.99 3,344.99 3,344.30 3,344.44 4.5K
15:17 3,344.30 3,344.30 3,343.82 3,344.26 18.8K
15:18 3,343.78 3,345.73 3,343.78 3,345.73 35.1K
15:19 3,345.73 3,345.73 3,345.23 3,345.62 3.6K
15:20 3,346.35 3,347.38 3,346.35 3,347.38 34.0K
15:21 3,345.18 3,346.34 3,344.95 3,346.34 100.5K
15:22 3,346.37 3,347.21 3,346.37 3,346.78 44.9K
15:23 3,347.32 3,347.47 3,347.18 3,347.19 44.5K
15:24 3,346.83 3,346.90 3,346.83 3,346.88 10.4K
15:25 3,345.80 3,346.02 3,345.18 3,345.18 25.9K
15:26 3,345.32 3,345.32 3,343.42 3,343.42 57.3K
15:27 3,343.56 3,343.56 3,342.91 3,342.91 5.2K
15:28 3,341.65 3,341.65 3,341.16 3,341.50 22.7K
15:29 3,341.33 3,341.33 3,340.54 3,340.54 50.9K
15:30 3,339.77 3,340.40 3,338.80 3,340.40 115.5K
15:31 3,340.47 3,340.47 3,340.22 3,340.22 7.4K
15:32 3,341.04 3,342.24 3,341.04 3,341.34 26.5K
15:33 3,340.09 3,340.48 3,339.38 3,339.38 20.8K
15:34 3,339.50 3,340.38 3,339.50 3,340.38 13.8K
15:35 3,340.40 3,341.08 3,340.31 3,341.08 8.9K
15:36 3,340.94 3,341.28 3,340.94 3,341.25 11.7K
15:37 3,341.53 3,341.53 3,340.65 3,340.82 59.0K
15:38 3,340.40 3,342.75 3,340.40 3,342.75 20.7K
15:39 3,342.89 3,342.89 3,342.11 3,342.16 15.3K
15:40 3,342.45 3,343.87 3,342.45 3,343.87 37.1K
15:41 3,344.01 3,344.43 3,344.01 3,344.01 5.2K
15:42 3,343.80 3,343.80 3,342.51 3,342.94 0.0K
15:43 3,342.94 3,342.94 3,342.61 3,342.61 0.9K
15:44 3,342.61 3,343.31 3,342.61 3,343.08 9.0K
15:45 3,342.91 3,342.91 3,341.11 3,341.85 32.7K
15:46 3,341.69 3,342.02 3,341.69 3,341.73 9.4K
15:47 3,341.73 3,341.73 3,339.73 3,339.82 31.9K
15:48 3,338.78 3,338.78 3,337.85 3,338.21 28.4K
15:49 3,338.30 3,339.77 3,338.30 3,339.56 97.4K
15:50 3,339.28 3,340.94 3,339.28 3,340.90 64.4K
15:51 3,339.52 3,340.11 3,339.52 3,340.11 80.2K
15:52 3,339.07 3,339.77 3,339.01 3,339.77 40.2K
15:53 3,338.63 3,340.83 3,338.63 3,340.77 60.3K
15:54 3,340.90 3,341.39 3,340.67 3,341.39 33.2K
15:55 3,342.00 3,342.17 3,341.94 3,341.96 101.9K
15:56 3,341.60 3,341.60 3,341.02 3,341.02 133.6K
15:57 3,341.12 3,341.53 3,341.12 3,341.28 88.0K
15:58 3,340.20 3,341.11 3,340.20 3,341.11 474.1K
15:59 3,339.49 3,339.49 3,339.05 3,339.05 310.7K
16:00 3,339.24 3,339.62 3,339.24 3,339.62 2,957.1K
16:01 3,339.62 3,339.62 3,339.62 3,339.62 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