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 3,339.62 3,339.66 3,338.23 3,339.66 140.3K
09:31 3,339.66 3,339.95 3,335.59 3,335.59 26.4K
09:32 3,338.28 3,338.28 3,333.89 3,337.16 28.8K
09:33 3,335.78 3,335.78 3,330.48 3,330.48 22.9K
09:34 3,329.30 3,330.35 3,329.30 3,330.35 9.2K
09:35 3,330.43 3,330.43 3,324.06 3,324.06 31.8K
09:36 3,322.30 3,323.16 3,321.96 3,323.16 30.7K
09:37 3,321.91 3,325.22 3,321.91 3,325.22 35.6K
09:38 3,325.50 3,325.50 3,323.43 3,325.38 13.7K
09:39 3,325.73 3,328.04 3,325.73 3,328.04 29.6K
09:40 3,328.38 3,328.38 3,327.02 3,328.01 7.6K
09:41 3,327.58 3,328.78 3,327.58 3,328.62 13.4K
09:42 3,328.15 3,328.15 3,326.00 3,326.00 2,047.0K
09:43 3,325.66 3,330.29 3,325.66 3,329.61 20.6K
09:44 3,329.61 3,330.54 3,328.72 3,328.72 5.6K
09:45 3,328.32 3,328.41 3,325.32 3,325.32 17.0K
09:46 3,326.22 3,327.54 3,326.22 3,326.63 10.2K
09:47 3,327.60 3,329.34 3,327.49 3,329.34 27.7K
09:48 3,328.23 3,332.18 3,328.23 3,332.18 7.0K
09:49 3,332.18 3,333.23 3,332.18 3,333.23 7.8K
09:50 3,334.70 3,336.16 3,334.70 3,334.84 10.8K
09:51 3,334.50 3,334.53 3,334.19 3,334.19 5.8K
09:52 3,333.84 3,333.84 3,332.73 3,333.50 12.6K
09:53 3,333.58 3,335.77 3,333.47 3,335.77 9.9K
09:54 3,335.91 3,337.72 3,335.91 3,337.72 12.8K
09:55 3,338.97 3,339.65 3,338.97 3,339.65 12.5K
09:56 3,339.31 3,339.50 3,339.31 3,339.50 13.0K
09:57 3,339.29 3,340.55 3,339.29 3,339.51 7.7K
09:58 3,339.17 3,339.17 3,337.63 3,337.63 7.2K
09:59 3,337.07 3,337.47 3,337.07 3,337.27 8.3K
10:00 3,337.90 3,338.84 3,337.67 3,338.84 10.4K
10:01 3,339.04 3,339.32 3,338.75 3,339.12 9.3K
10:02 3,339.07 3,339.07 3,337.79 3,338.46 12.5K
10:03 3,338.11 3,338.87 3,338.11 3,338.87 5.6K
10:04 3,340.52 3,343.37 3,340.52 3,343.37 22.4K
10:05 3,344.05 3,344.05 3,341.96 3,342.76 12.5K
10:06 3,343.04 3,343.81 3,343.01 3,343.01 8.7K
10:07 3,342.66 3,342.66 3,341.79 3,341.79 4.8K
10:08 3,342.03 3,342.03 3,339.94 3,339.94 17.2K
10:09 3,340.09 3,341.01 3,339.83 3,339.89 10.4K
10:10 3,339.84 3,341.02 3,339.84 3,340.53 9.2K
10:11 3,339.06 3,339.28 3,337.43 3,337.43 27.9K
10:12 3,337.40 3,337.87 3,336.97 3,337.44 12.2K
10:13 3,338.13 3,338.36 3,336.71 3,336.71 10.9K
10:14 3,337.13 3,337.27 3,336.03 3,336.03 5.6K
10:15 3,336.03 3,336.03 3,335.40 3,335.40 37.5K
10:16 3,334.54 3,334.94 3,334.54 3,334.62 2.4K
10:17 3,334.54 3,336.03 3,334.54 3,336.03 29.0K
10:18 3,336.00 3,336.58 3,335.20 3,336.41 39.1K
10:19 3,336.58 3,336.58 3,335.67 3,335.67 10.4K
10:20 3,335.39 3,336.49 3,335.39 3,336.49 8.7K
10:21 3,338.38 3,341.02 3,338.38 3,341.02 24.0K
10:22 3,340.47 3,340.47 3,338.69 3,338.69 14.6K
10:23 3,338.23 3,338.23 3,336.14 3,337.05 14.9K
10:24 3,336.93 3,338.00 3,336.37 3,338.00 9.3K
10:25 3,339.38 3,340.28 3,339.38 3,339.86 15.4K
10:26 3,339.66 3,339.66 3,338.04 3,338.45 10.9K
10:27 3,339.15 3,339.43 3,339.06 3,339.43 4.8K
10:28 3,340.45 3,340.45 3,339.89 3,339.89 10.4K
10:29 3,340.39 3,341.80 3,340.39 3,341.80 5.1K
10:30 3,342.14 3,343.51 3,342.14 3,343.51 26.0K
10:31 3,343.48 3,345.67 3,343.48 3,345.67 10.7K
10:32 3,344.49 3,344.49 3,343.46 3,343.46 30.1K
10:33 3,343.52 3,345.36 3,343.52 3,345.36 18.1K
10:34 3,344.11 3,344.22 3,343.62 3,343.62 24.2K
10:35 3,342.37 3,342.37 3,342.12 3,342.26 7.9K
10:36 3,341.85 3,342.03 3,340.77 3,342.03 7.2K
10:37 3,341.89 3,343.38 3,341.35 3,343.38 14.5K
10:38 3,344.73 3,345.09 3,344.45 3,345.09 18.1K
10:39 3,346.54 3,346.94 3,346.06 3,346.94 26.0K
10:40 3,346.80 3,348.69 3,346.80 3,348.69 22.5K
10:41 3,348.97 3,349.44 3,348.97 3,349.44 15.0K
10:42 3,348.27 3,348.55 3,348.19 3,348.19 11.6K
10:43 3,348.47 3,348.47 3,348.11 3,348.25 9.8K
10:44 3,347.71 3,347.89 3,347.40 3,347.40 5.0K
10:45 3,347.54 3,347.54 3,346.28 3,346.28 17.8K
10:46 3,345.97 3,345.97 3,345.58 3,345.58 5.7K
10:47 3,344.59 3,345.16 3,344.45 3,345.16 8.4K
10:48 3,345.27 3,345.89 3,345.13 3,345.13 9.3K
10:49 3,344.99 3,344.99 3,344.09 3,344.09 6.9K
10:50 3,344.31 3,344.39 3,343.87 3,343.87 19.2K
10:51 3,343.90 3,344.24 3,343.90 3,344.21 2.6K
10:52 3,345.17 3,345.17 3,344.86 3,344.86 9.0K
10:53 3,345.76 3,345.76 3,345.56 3,345.56 20.4K
10:54 3,345.70 3,346.60 3,345.70 3,346.60 8.5K
10:55 3,346.77 3,346.77 3,345.87 3,345.87 32.2K
10:56 3,345.53 3,346.05 3,345.53 3,345.74 5.7K
10:57 3,346.33 3,347.13 3,346.33 3,347.13 7.1K
10:58 3,346.37 3,346.55 3,346.37 3,346.37 20.5K
10:59 3,346.32 3,346.71 3,346.32 3,346.51 5.8K
11:00 3,346.51 3,346.97 3,346.51 3,346.83 8.3K
11:01 3,345.64 3,345.64 3,343.15 3,343.71 10.7K
11:02 3,343.99 3,344.27 3,343.99 3,344.27 12.4K
11:03 3,346.26 3,346.26 3,345.42 3,345.70 18.6K
11:04 3,345.64 3,346.27 3,345.50 3,346.27 10.1K
11:05 3,346.13 3,346.35 3,346.07 3,346.35 39.9K
11:06 3,346.91 3,348.28 3,346.91 3,348.28 5.1K
11:07 3,348.28 3,349.68 3,348.28 3,349.68 11.8K
11:08 3,349.68 3,350.31 3,349.68 3,350.31 13.7K
11:09 3,351.91 3,351.91 3,351.08 3,351.08 13.2K
11:10 3,351.01 3,351.01 3,349.11 3,349.11 13.2K
11:11 3,348.97 3,349.39 3,348.97 3,349.39 6.0K
11:12 3,349.39 3,349.39 3,348.39 3,348.39 13.2K
11:13 3,348.25 3,348.58 3,348.25 3,348.58 6.8K
11:14 3,348.74 3,351.24 3,348.74 3,351.17 8.7K
11:15 3,350.41 3,350.41 3,349.32 3,349.32 18.6K
11:16 3,349.18 3,349.81 3,349.18 3,349.81 6.1K
11:17 3,349.81 3,350.15 3,349.46 3,349.46 5.2K
11:18 3,349.49 3,349.49 3,347.43 3,347.43 13.7K
11:19 3,347.38 3,349.00 3,347.38 3,349.00 8.2K
11:20 3,349.00 3,349.87 3,349.00 3,349.17 15.3K
11:21 3,348.86 3,349.67 3,348.59 3,349.67 6.5K
11:22 3,349.67 3,350.38 3,349.67 3,349.75 9.8K
11:23 3,349.96 3,349.96 3,349.19 3,349.19 7.1K
11:24 3,349.88 3,351.06 3,349.88 3,351.06 9.3K
11:25 3,351.06 3,351.23 3,350.71 3,350.78 4.0K
11:26 3,350.49 3,350.49 3,349.69 3,349.69 18.2K
11:27 3,348.51 3,348.51 3,347.40 3,347.40 26.6K
11:28 3,347.54 3,348.51 3,347.20 3,348.51 6.2K
11:29 3,348.51 3,349.93 3,348.51 3,349.93 6.2K
11:30 3,349.93 3,350.16 3,349.75 3,349.75 15.0K
11:31 3,349.84 3,350.18 3,349.76 3,349.76 6.4K
11:32 3,349.76 3,351.61 3,349.76 3,351.61 33.9K
11:33 3,351.61 3,351.61 3,350.72 3,350.72 20.4K
11:34 3,350.72 3,350.72 3,350.11 3,350.22 4.8K
11:35 3,350.08 3,350.22 3,350.08 3,350.08 10.7K
11:36 3,350.83 3,350.83 3,350.25 3,350.25 13.1K
11:37 3,350.25 3,351.24 3,350.25 3,351.24 3.2K
11:38 3,351.38 3,351.64 3,351.38 3,351.64 8.3K
11:39 3,351.64 3,351.67 3,351.12 3,351.12 10.6K
11:40 3,350.70 3,350.70 3,350.08 3,350.08 6.3K
11:41 3,350.22 3,350.36 3,349.40 3,349.40 7.6K
11:42 3,349.61 3,350.56 3,349.61 3,350.56 3.9K
11:43 3,350.22 3,351.53 3,350.22 3,351.36 18.2K
11:44 3,350.73 3,351.11 3,350.73 3,351.04 17.0K
11:45 3,351.27 3,352.52 3,351.27 3,351.44 16.6K
11:46 3,351.44 3,351.94 3,351.44 3,351.94 4.0K
11:47 3,352.56 3,352.56 3,351.86 3,351.86 7.8K
11:48 3,351.72 3,351.86 3,351.72 3,351.81 2.0K
11:49 3,352.09 3,352.23 3,352.03 3,352.03 9.4K
11:50 3,351.86 3,352.14 3,351.86 3,352.14 6.2K
11:51 3,352.14 3,352.49 3,351.58 3,351.69 6.4K
11:52 3,351.69 3,351.97 3,351.69 3,351.69 3.3K
11:53 3,351.41 3,353.03 3,351.41 3,353.03 12.4K
11:54 3,352.83 3,352.90 3,352.49 3,352.49 7.2K
11:55 3,352.63 3,353.04 3,351.24 3,353.04 21.6K
11:56 3,352.76 3,352.76 3,352.10 3,352.10 10.5K
11:57 3,352.10 3,352.10 3,351.96 3,351.96 5.7K
11:58 3,351.82 3,352.38 3,351.82 3,352.38 1.9K
11:59 3,352.38 3,352.61 3,352.38 3,352.47 10.6K
12:00 3,352.47 3,352.50 3,352.22 3,352.22 5.9K
12:01 3,352.22 3,352.84 3,352.22 3,352.84 4.1K
12:02 3,352.77 3,352.84 3,352.32 3,352.32 9.0K
12:03 3,352.32 3,352.32 3,352.25 3,352.25 2.3K
12:04 3,352.32 3,352.32 3,351.60 3,351.60 11.5K
12:05 3,350.95 3,351.04 3,349.41 3,349.41 22.5K
12:06 3,349.13 3,349.13 3,348.84 3,348.98 15.3K
12:07 3,349.16 3,349.16 3,348.88 3,348.88 2.3K
12:08 3,348.88 3,349.16 3,348.88 3,348.88 5.5K
12:09 3,348.88 3,349.25 3,348.68 3,349.25 5.4K
12:10 3,349.58 3,349.62 3,349.58 3,349.62 4.1K
12:11 3,349.16 3,349.44 3,349.10 3,349.10 3.2K
12:12 3,349.10 3,350.01 3,349.04 3,350.01 15.8K
12:13 3,350.01 3,350.46 3,350.01 3,350.29 3.9K
12:14 3,350.46 3,350.46 3,350.41 3,350.41 3.0K
12:15 3,350.14 3,350.14 3,349.55 3,349.55 5.3K
12:16 3,349.33 3,349.84 3,349.21 3,349.84 1.8K
12:17 3,349.66 3,350.23 3,349.66 3,350.23 8.2K
12:18 3,350.68 3,350.68 3,348.37 3,348.37 19.4K
12:19 3,348.25 3,348.54 3,347.89 3,347.89 15.9K
12:20 3,347.89 3,347.96 3,347.38 3,347.38 6.9K
12:21 3,347.72 3,347.86 3,347.65 3,347.86 14.9K
12:22 3,348.06 3,348.13 3,347.92 3,347.92 5.1K
12:23 3,348.09 3,348.09 3,347.81 3,347.81 3.6K
12:24 3,347.81 3,348.26 3,347.81 3,348.12 3.6K
12:25 3,348.19 3,349.08 3,347.95 3,349.08 16.6K
12:26 3,349.14 3,349.14 3,348.86 3,348.86 1.9K
12:27 3,349.29 3,349.88 3,349.18 3,349.18 12.2K
12:28 3,348.75 3,350.11 3,348.58 3,349.98 12.2K
12:29 3,349.92 3,350.09 3,349.05 3,349.05 25.8K
12:30 3,348.30 3,348.30 3,347.39 3,347.39 4.7K
12:31 3,347.39 3,347.46 3,346.97 3,347.46 9.6K
12:32 3,347.46 3,347.74 3,347.45 3,347.45 8.5K
12:33 3,347.45 3,347.53 3,347.45 3,347.46 3.4K
12:34 3,347.46 3,347.81 3,347.46 3,347.81 11.3K
12:35 3,348.37 3,348.37 3,348.02 3,348.16 4.8K
12:36 3,348.16 3,348.69 3,348.16 3,348.69 3.6K
12:37 3,348.65 3,349.20 3,348.65 3,349.20 1.6K
12:38 3,348.44 3,348.54 3,348.43 3,348.54 14.3K
12:39 3,348.75 3,349.03 3,348.75 3,349.02 13.8K
12:40 3,349.12 3,350.34 3,349.12 3,350.34 4.7K
12:41 3,350.34 3,350.90 3,350.34 3,350.75 3.3K
12:42 3,350.40 3,350.65 3,350.40 3,350.51 17.1K
12:43 3,350.51 3,350.74 3,350.51 3,350.74 3.3K
12:44 3,350.52 3,350.54 3,350.52 3,350.54 4.9K
12:45 3,350.54 3,352.68 3,350.54 3,352.68 29.5K
12:46 3,353.77 3,353.77 3,353.11 3,353.11 13.0K
12:47 3,352.48 3,352.55 3,352.48 3,352.55 8.6K
12:48 3,352.55 3,352.55 3,352.21 3,352.21 0.5K
12:49 3,352.56 3,353.02 3,352.56 3,352.99 7.1K
12:50 3,352.99 3,355.10 3,352.99 3,355.10 14.6K
12:51 3,355.10 3,356.33 3,355.10 3,356.33 10.1K
12:52 3,356.33 3,356.33 3,355.85 3,355.85 12.2K
12:53 3,355.42 3,355.84 3,355.28 3,355.84 30.0K
12:54 3,355.84 3,356.33 3,355.77 3,356.33 4.0K
12:55 3,356.27 3,356.27 3,355.51 3,355.51 3.1K
12:56 3,355.44 3,356.55 3,355.44 3,356.55 122.6K
12:57 3,357.42 3,357.71 3,357.42 3,357.71 17.3K
12:58 3,358.19 3,358.34 3,357.43 3,357.43 134.8K
12:59 3,357.85 3,357.98 3,357.50 3,357.50 10.0K
13:00 3,357.95 3,358.23 3,357.88 3,358.23 28.3K
13:01 3,357.89 3,357.89 3,357.57 3,357.57 41.8K
13:02 3,357.43 3,357.43 3,356.98 3,356.98 0.0K
13:03 3,356.91 3,356.91 3,356.60 3,356.60 0.0K
13:04 3,356.66 3,356.66 3,356.37 3,356.54 0.0K
13:05 3,356.82 3,356.86 3,356.65 3,356.86 0.0K
13:06 3,356.72 3,357.15 3,356.64 3,357.15 0.0K
13:07 3,357.15 3,357.15 3,356.81 3,356.81 0.0K
13:08 3,356.47 3,356.47 3,356.23 3,356.23 0.0K
13:09 3,355.95 3,356.44 3,355.95 3,356.33 0.0K
13:10 3,355.77 3,356.15 3,355.70 3,355.70 0.0K
13:11 3,355.58 3,356.21 3,355.37 3,355.37 0.0K
13:12 3,355.37 3,355.44 3,355.37 3,355.44 0.0K
13:13 3,354.71 3,355.20 3,354.71 3,355.20 0.2K
13:14 3,355.34 3,355.90 3,355.34 3,355.90 3.3K
13:15 3,355.90 3,355.95 3,354.66 3,355.05 9.9K
13:16 3,355.05 3,355.99 3,354.66 3,355.99 8.2K
13:17 3,355.57 3,355.57 3,355.20 3,355.20 4.8K
13:18 3,355.20 3,355.20 3,355.20 3,355.20 5.7K
13:19 3,355.31 3,355.52 3,355.31 3,355.52 1.9K
13:20 3,355.45 3,355.66 3,355.45 3,355.66 3.0K
13:21 3,355.72 3,357.16 3,355.72 3,357.16 10.8K
13:22 3,357.24 3,357.31 3,357.03 3,357.03 2.4K
13:23 3,357.03 3,357.06 3,356.78 3,356.78 9.8K
13:24 3,356.61 3,357.10 3,356.61 3,357.10 8.7K
13:25 3,357.01 3,357.29 3,356.73 3,356.94 38.1K
13:26 3,357.51 3,358.37 3,357.44 3,358.37 36.3K
13:27 3,358.27 3,358.46 3,358.27 3,358.46 11.2K
13:28 3,358.63 3,358.63 3,358.35 3,358.41 2.8K
13:29 3,358.41 3,359.33 3,358.30 3,359.33 51.4K
13:30 3,359.33 3,359.33 3,357.62 3,357.62 12.2K
13:31 3,357.62 3,357.62 3,357.35 3,357.35 10.5K
13:32 3,357.23 3,357.23 3,356.88 3,356.88 4.5K
13:33 3,357.44 3,357.44 3,357.25 3,357.25 13.9K
13:34 3,356.74 3,356.74 3,355.78 3,355.78 6.3K
13:35 3,355.92 3,355.92 3,354.67 3,354.67 11.4K
13:36 3,354.09 3,354.09 3,353.47 3,354.09 16.6K
13:37 3,355.14 3,355.63 3,355.14 3,355.14 20.9K
13:38 3,355.59 3,355.99 3,355.48 3,355.48 5.0K
13:39 3,355.65 3,356.55 3,355.53 3,355.67 11.2K
13:40 3,356.02 3,356.02 3,355.33 3,355.33 4.1K
13:41 3,355.33 3,356.07 3,355.33 3,356.07 68.3K
13:42 3,356.99 3,357.28 3,356.99 3,357.23 10.4K
13:43 3,356.50 3,357.23 3,356.50 3,357.23 23.2K
13:44 3,356.75 3,356.75 3,355.23 3,355.23 46.4K
13:45 3,354.95 3,356.21 3,354.53 3,356.21 86.3K
13:46 3,356.21 3,356.21 3,355.93 3,355.93 30.5K
13:47 3,355.93 3,355.93 3,355.55 3,355.57 9.2K
13:48 3,355.57 3,355.57 3,354.70 3,354.84 2.9K
13:49 3,355.26 3,355.26 3,354.81 3,354.81 11.5K
13:50 3,354.98 3,354.98 3,354.67 3,354.67 8.9K
13:51 3,354.64 3,354.64 3,354.29 3,354.43 209.9K
13:52 3,354.26 3,354.91 3,354.26 3,354.91 10.3K
13:53 3,355.23 3,355.99 3,355.23 3,355.99 7.9K
13:54 3,356.38 3,356.55 3,355.72 3,356.55 44.1K
13:55 3,356.38 3,356.38 3,355.71 3,355.89 8.1K
13:56 3,356.17 3,356.17 3,355.48 3,355.48 119.8K
13:57 3,355.43 3,355.43 3,355.30 3,355.30 2.8K
13:58 3,356.09 3,356.32 3,356.08 3,356.32 9.1K
13:59 3,356.04 3,356.60 3,356.04 3,356.60 10.2K
14:00 3,357.54 3,358.25 3,357.54 3,358.25 8.7K
14:01 3,358.39 3,358.39 3,357.43 3,357.58 5.2K
14:02 3,357.23 3,357.40 3,357.23 3,357.39 18.3K
14:03 3,355.37 3,355.37 3,353.98 3,354.15 53.0K
14:04 3,354.85 3,356.07 3,354.85 3,356.07 22.6K
14:05 3,356.05 3,356.05 3,355.12 3,355.45 30.1K
14:06 3,355.48 3,355.48 3,354.16 3,354.16 23.1K
14:07 3,354.50 3,354.96 3,354.50 3,354.96 3.5K
14:08 3,354.40 3,354.69 3,354.40 3,354.69 9.0K
14:09 3,354.91 3,355.04 3,354.52 3,355.04 13.4K
14:10 3,354.64 3,354.64 3,353.27 3,353.40 103.7K
14:11 3,353.65 3,353.65 3,353.34 3,353.34 12.7K
14:12 3,353.34 3,353.34 3,352.76 3,352.76 16.8K
14:13 3,352.62 3,352.62 3,349.40 3,350.03 27.2K
14:14 3,349.97 3,350.21 3,349.68 3,350.21 8.1K
14:15 3,350.04 3,350.11 3,349.47 3,349.47 14.8K
14:16 3,349.26 3,349.30 3,348.63 3,348.63 13.7K
14:17 3,348.46 3,350.91 3,348.46 3,350.91 11.5K
14:18 3,350.49 3,351.11 3,350.49 3,351.11 10.2K
14:19 3,351.58 3,351.90 3,351.58 3,351.90 9.1K
14:20 3,351.45 3,351.52 3,351.35 3,351.35 5.1K
14:21 3,351.30 3,351.30 3,351.05 3,351.05 2.1K
14:22 3,351.05 3,351.05 3,349.44 3,349.44 27.1K
14:23 3,349.05 3,349.53 3,349.05 3,349.53 6.8K
14:24 3,349.12 3,349.29 3,348.97 3,349.24 36.4K
14:25 3,349.24 3,349.24 3,348.24 3,348.24 27.8K
14:26 3,347.94 3,348.44 3,347.82 3,347.82 36.2K
14:27 3,347.75 3,347.75 3,347.29 3,347.32 3.1K
14:28 3,347.66 3,348.71 3,347.66 3,348.71 19.1K
14:29 3,348.99 3,348.99 3,348.71 3,348.98 10.4K
14:30 3,349.23 3,349.37 3,348.88 3,349.37 22.8K
14:31 3,349.37 3,349.37 3,349.10 3,349.10 6.9K
14:32 3,348.76 3,350.31 3,348.76 3,350.31 10.0K
14:33 3,350.24 3,350.24 3,349.54 3,349.54 13.6K
14:34 3,349.60 3,349.60 3,349.03 3,349.09 10.4K
14:35 3,348.89 3,348.89 3,348.33 3,348.50 11.2K
14:36 3,348.62 3,349.45 3,348.62 3,349.45 51.0K
14:37 3,349.31 3,351.43 3,349.31 3,351.43 15.8K
14:38 3,351.50 3,352.35 3,351.50 3,352.35 5.1K
14:39 3,352.92 3,353.01 3,352.12 3,352.12 18.7K
14:40 3,351.88 3,351.88 3,350.35 3,350.35 18.8K
14:41 3,350.35 3,350.69 3,350.35 3,350.69 22.3K
14:42 3,350.35 3,350.35 3,349.79 3,349.79 1.9K
14:43 3,350.42 3,352.56 3,350.42 3,352.34 28.0K
14:44 3,351.23 3,351.23 3,349.41 3,349.52 29.0K
14:45 3,349.80 3,350.42 3,349.80 3,350.08 7.3K
14:46 3,349.91 3,349.91 3,349.63 3,349.77 6.8K
14:47 3,349.94 3,349.94 3,349.34 3,349.69 10.8K
14:48 3,349.13 3,349.58 3,349.13 3,349.51 5.4K
14:49 3,349.51 3,350.08 3,349.51 3,350.08 13.1K
14:50 3,349.73 3,350.42 3,349.73 3,350.42 19.6K
14:51 3,351.04 3,351.39 3,351.04 3,351.39 15.4K
14:52 3,350.69 3,350.69 3,350.56 3,350.56 13.9K
14:53 3,350.41 3,350.41 3,349.59 3,349.59 13.7K
14:54 3,349.59 3,350.30 3,349.59 3,350.02 17.1K
14:55 3,350.02 3,350.64 3,349.95 3,350.50 5.4K
14:56 3,350.91 3,351.18 3,350.91 3,351.18 9.8K
14:57 3,351.25 3,351.25 3,351.04 3,351.11 8.4K
14:58 3,351.61 3,352.51 3,351.61 3,352.45 23.9K
14:59 3,352.73 3,352.73 3,352.42 3,352.42 34.5K
15:00 3,352.56 3,352.65 3,352.48 3,352.48 5.1K
15:01 3,352.74 3,353.30 3,352.74 3,353.30 21.0K
15:02 3,353.44 3,353.44 3,353.44 3,353.44 34.1K
15:03 3,353.58 3,353.58 3,352.90 3,352.90 11.6K
15:04 3,352.48 3,353.21 3,352.48 3,352.48 8.1K
15:05 3,353.04 3,353.04 3,352.35 3,352.35 5.8K
15:06 3,351.45 3,351.45 3,351.45 3,351.45 5.5K
15:07 3,351.45 3,352.21 3,351.41 3,351.41 6.3K
15:08 3,351.41 3,351.41 3,349.76 3,349.76 16.6K
15:09 3,349.59 3,349.85 3,349.59 3,349.85 7.3K
15:10 3,350.47 3,351.53 3,350.47 3,351.48 14.8K
15:11 3,351.48 3,351.48 3,350.86 3,350.86 10.8K
15:12 3,350.58 3,351.01 3,350.58 3,351.01 4.9K
15:13 3,350.87 3,351.39 3,350.76 3,351.39 6.2K
15:14 3,351.39 3,351.92 3,351.39 3,351.92 12.4K
15:15 3,351.75 3,351.75 3,351.16 3,351.16 6.3K
15:16 3,351.11 3,351.31 3,350.83 3,351.31 3.8K
15:17 3,350.58 3,350.71 3,350.31 3,350.31 7.2K
15:18 3,350.24 3,350.37 3,350.24 3,350.37 9.3K
15:19 3,350.92 3,351.03 3,350.75 3,350.92 18.7K
15:20 3,350.92 3,350.92 3,350.35 3,350.35 7.0K
15:21 3,350.50 3,350.66 3,350.27 3,350.66 8.5K
15:22 3,350.94 3,351.03 3,350.65 3,350.65 10.9K
15:23 3,351.07 3,351.07 3,350.74 3,350.74 8.3K
15:24 3,350.06 3,351.14 3,350.06 3,351.14 5.0K
15:25 3,351.03 3,351.03 3,349.50 3,349.50 29.1K
15:26 3,349.38 3,349.38 3,348.14 3,348.14 19.9K
15:27 3,348.21 3,348.21 3,347.51 3,348.04 13.6K
15:28 3,347.69 3,347.69 3,347.00 3,347.28 5.5K
15:29 3,347.30 3,347.32 3,347.01 3,347.32 7.5K
15:30 3,347.01 3,347.73 3,346.93 3,347.73 15.9K
15:31 3,347.97 3,348.18 3,347.80 3,348.18 13.7K
15:32 3,348.01 3,348.01 3,347.17 3,347.43 23.5K
15:33 3,347.71 3,347.88 3,347.71 3,347.74 2.6K
15:34 3,347.60 3,347.99 3,347.60 3,347.85 12.0K
15:35 3,347.91 3,348.25 3,347.63 3,348.25 8.5K
15:36 3,348.25 3,348.25 3,347.97 3,347.97 7.7K
15:37 3,347.80 3,347.80 3,347.28 3,347.34 16.2K
15:38 3,347.22 3,347.65 3,347.22 3,347.61 12.1K
15:39 3,347.62 3,348.82 3,347.62 3,348.77 15.3K
15:40 3,348.29 3,348.35 3,347.66 3,347.66 16.1K
15:41 3,347.73 3,348.11 3,347.66 3,348.11 10.8K
15:42 3,347.75 3,347.75 3,347.13 3,347.26 13.3K
15:43 3,347.15 3,347.15 3,346.25 3,346.25 54.2K
15:44 3,346.41 3,346.71 3,346.41 3,346.71 10.7K
15:45 3,346.50 3,346.77 3,346.50 3,346.77 13.4K
15:46 3,346.16 3,346.16 3,345.48 3,345.80 73.1K
15:47 3,345.94 3,345.94 3,345.03 3,345.32 44.8K
15:48 3,345.86 3,345.86 3,345.41 3,345.41 6.5K
15:49 3,346.09 3,346.09 3,345.04 3,345.11 13.4K
15:50 3,345.21 3,345.21 3,338.89 3,340.28 195.0K
15:51 3,340.66 3,341.07 3,340.20 3,341.07 43.8K
15:52 3,341.64 3,342.20 3,341.33 3,341.33 47.1K
15:53 3,341.61 3,341.78 3,341.21 3,341.21 45.8K
15:54 3,342.04 3,342.15 3,341.84 3,342.06 59.5K
15:55 3,341.95 3,342.60 3,341.73 3,341.87 65.4K
15:56 3,342.43 3,342.43 3,340.96 3,342.06 126.8K
15:57 3,341.31 3,341.31 3,340.80 3,340.97 116.7K
15:58 3,341.84 3,341.84 3,339.88 3,339.88 165.0K
15:59 3,340.85 3,340.85 3,339.03 3,339.03 304.3K
16:00 3,339.34 3,339.34 3,339.34 3,339.34 3,817.9K
16:01 3,339.34 3,339.34 3,339.34 3,339.34 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