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 3,339.34 3,349.03 3,339.34 3,349.03 163.3K
09:31 3,350.15 3,350.15 3,342.99 3,343.12 19.3K
09:32 3,345.14 3,345.60 3,345.14 3,345.60 3.1K
09:33 3,347.67 3,348.22 3,346.08 3,346.08 5.0K
09:34 3,346.64 3,347.88 3,344.05 3,344.05 7.5K
09:35 3,343.63 3,347.68 3,343.63 3,347.68 15.6K
09:36 3,347.06 3,349.83 3,345.73 3,349.83 41.2K
09:37 3,348.03 3,348.12 3,345.07 3,345.07 8.0K
09:38 3,344.00 3,344.00 3,342.24 3,342.82 9.5K
09:39 3,342.82 3,343.30 3,342.33 3,343.15 3.5K
09:40 3,343.09 3,343.09 3,341.42 3,341.42 8.5K
09:41 3,340.39 3,341.08 3,338.31 3,338.31 16.5K
09:42 3,337.82 3,338.32 3,336.15 3,337.97 17.2K
09:43 3,340.13 3,340.29 3,340.13 3,340.29 6.9K
09:44 3,340.46 3,340.46 3,339.90 3,340.07 2.5K
09:45 3,341.46 3,342.59 3,341.46 3,342.59 17.3K
09:46 3,342.73 3,343.35 3,342.16 3,343.35 7.7K
09:47 3,344.42 3,345.33 3,344.42 3,345.33 7.6K
09:48 3,345.33 3,347.76 3,345.33 3,347.76 6.4K
09:49 3,347.70 3,349.86 3,347.70 3,349.86 7.9K
09:50 3,350.65 3,350.85 3,350.65 3,350.65 13.2K
09:51 3,350.72 3,352.59 3,350.66 3,352.59 32.3K
09:52 3,352.45 3,354.09 3,352.21 3,354.09 17.2K
09:53 3,354.58 3,356.38 3,354.58 3,356.38 27.2K
09:54 3,356.18 3,357.09 3,356.18 3,357.09 8.0K
09:55 3,357.09 3,357.29 3,356.49 3,357.29 17.1K
09:56 3,356.39 3,356.39 3,355.77 3,355.77 7.8K
09:57 3,355.70 3,355.70 3,354.87 3,354.93 6.1K
09:58 3,355.35 3,355.99 3,355.04 3,355.22 6.7K
09:59 3,353.80 3,353.80 3,348.66 3,348.66 13.3K
10:00 3,348.78 3,349.96 3,348.64 3,348.64 7.5K
10:01 3,349.91 3,349.91 3,347.86 3,347.86 12.4K
10:02 3,347.52 3,347.60 3,346.30 3,346.30 8.5K
10:03 3,345.56 3,345.56 3,344.24 3,344.24 9.5K
10:04 3,344.30 3,345.21 3,343.95 3,345.21 4.9K
10:05 3,345.21 3,345.57 3,344.72 3,345.06 4.7K
10:06 3,345.23 3,345.80 3,344.83 3,345.80 8.9K
10:07 3,345.77 3,345.85 3,345.15 3,345.85 1.8K
10:08 3,345.99 3,347.66 3,345.99 3,347.66 8.1K
10:09 3,346.97 3,346.97 3,344.66 3,345.93 13.0K
10:10 3,346.36 3,347.65 3,346.24 3,347.65 6.7K
10:11 3,347.24 3,348.35 3,347.24 3,347.59 11.4K
10:12 3,347.05 3,347.05 3,346.17 3,346.45 5.0K
10:13 3,346.11 3,346.11 3,343.01 3,343.01 24.4K
10:14 3,343.35 3,345.26 3,343.35 3,344.54 13.0K
10:15 3,344.06 3,344.46 3,343.89 3,343.89 5.2K
10:16 3,342.68 3,342.68 3,342.26 3,342.26 3.2K
10:17 3,342.38 3,342.55 3,342.21 3,342.55 3.4K
10:18 3,341.86 3,341.86 3,340.96 3,340.96 10.0K
10:19 3,339.18 3,339.39 3,338.98 3,339.39 17.9K
10:20 3,339.25 3,339.25 3,338.96 3,338.96 5.4K
10:21 3,339.40 3,340.13 3,338.63 3,340.13 5.9K
10:22 3,340.41 3,341.80 3,340.41 3,341.80 3.2K
10:23 3,341.63 3,342.43 3,341.46 3,341.46 19.5K
10:24 3,341.80 3,341.87 3,341.35 3,341.35 7.2K
10:25 3,340.89 3,341.03 3,339.90 3,339.90 103.0K
10:26 3,339.83 3,339.83 3,338.18 3,338.18 54.5K
10:27 3,337.67 3,337.67 3,335.94 3,335.94 21.3K
10:28 3,334.03 3,334.03 3,331.26 3,331.26 15.8K
10:29 3,330.51 3,330.51 3,330.03 3,330.03 26.2K
10:30 3,330.03 3,330.64 3,329.33 3,330.64 6.5K
10:31 3,329.81 3,331.62 3,329.74 3,331.62 14.6K
10:32 3,331.46 3,332.23 3,331.46 3,331.74 6.3K
10:33 3,331.04 3,331.04 3,328.99 3,328.99 11.3K
10:34 3,327.92 3,329.13 3,327.92 3,329.13 2.1K
10:35 3,330.16 3,331.13 3,330.16 3,330.36 10.2K
10:36 3,330.36 3,330.87 3,330.36 3,330.81 8.2K
10:37 3,332.06 3,333.38 3,332.06 3,333.24 8.3K
10:38 3,333.20 3,333.44 3,332.61 3,332.61 11.3K
10:39 3,331.74 3,331.74 3,330.57 3,330.57 7.0K
10:40 3,330.51 3,331.07 3,330.51 3,331.07 11.4K
10:41 3,330.27 3,330.27 3,329.40 3,329.40 4.7K
10:42 3,330.27 3,330.35 3,328.99 3,328.99 13.4K
10:43 3,330.53 3,330.53 3,329.63 3,329.63 4.5K
10:44 3,329.80 3,330.01 3,329.63 3,330.01 13.0K
10:45 3,330.01 3,330.01 3,327.68 3,328.02 13.7K
10:46 3,327.80 3,327.80 3,326.84 3,326.84 4.8K
10:47 3,326.04 3,326.04 3,325.08 3,325.08 9.6K
10:48 3,324.90 3,324.90 3,323.69 3,323.69 35.3K
10:49 3,322.32 3,322.60 3,320.79 3,320.82 11.5K
10:50 3,320.93 3,320.93 3,320.00 3,320.00 4.3K
10:51 3,321.35 3,321.71 3,321.34 3,321.34 5.1K
10:52 3,321.55 3,321.55 3,319.27 3,319.27 15.3K
10:53 3,318.70 3,318.70 3,318.13 3,318.13 13.9K
10:54 3,318.08 3,319.10 3,317.59 3,319.10 19.1K
10:55 3,319.10 3,319.27 3,318.65 3,319.27 13.2K
10:56 3,319.84 3,319.84 3,319.27 3,319.42 3.8K
10:57 3,321.45 3,321.97 3,321.45 3,321.54 7.5K
10:58 3,321.54 3,321.54 3,319.38 3,319.38 5.4K
10:59 3,319.67 3,319.67 3,319.36 3,319.54 2.6K
11:00 3,319.54 3,320.55 3,319.54 3,320.55 6.3K
11:01 3,320.89 3,321.31 3,320.89 3,321.31 2.6K
11:02 3,321.31 3,322.98 3,321.31 3,322.98 3.1K
11:03 3,321.23 3,321.87 3,320.89 3,321.66 18.1K
11:04 3,321.61 3,321.61 3,320.43 3,320.52 18.8K
11:05 3,320.66 3,320.66 3,319.98 3,320.49 6.8K
11:06 3,321.08 3,321.56 3,321.08 3,321.42 5.3K
11:07 3,320.94 3,320.94 3,319.97 3,320.25 5.7K
11:08 3,321.46 3,321.46 3,321.24 3,321.35 5.6K
11:09 3,321.41 3,321.41 3,320.85 3,321.13 8.4K
11:10 3,321.13 3,322.40 3,321.13 3,322.40 7.0K
11:11 3,322.85 3,326.32 3,322.85 3,326.32 15.8K
11:12 3,327.61 3,327.61 3,326.88 3,327.14 6.3K
11:13 3,326.85 3,326.85 3,325.35 3,325.35 2.5K
11:14 3,324.39 3,324.39 3,323.83 3,323.83 2.1K
11:15 3,323.83 3,323.83 3,321.35 3,321.35 6.9K
11:16 3,321.35 3,321.41 3,321.07 3,321.12 6.0K
11:17 3,319.91 3,319.91 3,319.28 3,319.59 18.3K
11:18 3,319.59 3,319.59 3,318.76 3,318.93 8.7K
11:19 3,318.93 3,318.93 3,318.37 3,318.37 4.2K
11:20 3,318.57 3,319.95 3,318.17 3,319.95 13.1K
11:21 3,320.23 3,321.55 3,320.23 3,321.27 8.9K
11:22 3,320.79 3,320.79 3,320.79 3,320.79 3.4K
11:23 3,320.79 3,322.04 3,320.79 3,322.04 3.3K
11:24 3,322.06 3,322.06 3,321.60 3,321.83 3.8K
11:25 3,321.71 3,322.82 3,321.71 3,322.82 5.9K
11:26 3,322.25 3,323.21 3,322.25 3,323.21 4.8K
11:27 3,323.49 3,326.66 3,323.49 3,326.66 38.3K
11:28 3,327.56 3,328.48 3,327.42 3,328.48 7.3K
11:29 3,328.64 3,330.73 3,328.64 3,330.73 11.3K
11:30 3,329.83 3,330.03 3,329.62 3,330.03 19.6K
11:31 3,329.54 3,331.19 3,329.54 3,330.56 8.7K
11:32 3,330.62 3,331.85 3,330.62 3,331.68 8.2K
11:33 3,332.02 3,332.55 3,332.02 3,332.55 4.7K
11:34 3,332.35 3,333.11 3,332.07 3,333.11 9.0K
11:35 3,332.54 3,332.54 3,332.26 3,332.43 6.1K
11:36 3,333.40 3,333.51 3,332.59 3,332.59 12.5K
11:37 3,331.42 3,331.42 3,330.23 3,330.23 8.0K
11:38 3,330.23 3,330.46 3,329.50 3,329.50 4.8K
11:39 3,329.50 3,330.13 3,329.21 3,330.13 8.5K
11:40 3,329.55 3,329.87 3,329.55 3,329.87 3.4K
11:41 3,330.01 3,331.47 3,330.01 3,331.33 6.4K
11:42 3,331.47 3,331.75 3,331.47 3,331.47 3.0K
11:43 3,331.47 3,331.54 3,330.08 3,330.08 3.1K
11:44 3,330.69 3,331.12 3,330.69 3,331.12 4.6K
11:45 3,330.78 3,331.60 3,330.78 3,331.26 1.9K
11:46 3,331.26 3,331.74 3,331.26 3,331.74 2.1K
11:47 3,330.04 3,330.52 3,329.98 3,330.52 9.4K
11:48 3,330.19 3,330.48 3,330.13 3,330.13 2.8K
11:49 3,330.08 3,330.08 3,328.22 3,328.36 7.5K
11:50 3,327.80 3,328.36 3,327.80 3,328.36 0.8K
11:51 3,328.36 3,330.23 3,328.36 3,330.23 4.9K
11:52 3,330.74 3,331.41 3,330.57 3,331.41 3.6K
11:53 3,332.46 3,334.78 3,332.04 3,334.78 15.2K
11:54 3,336.71 3,339.00 3,336.65 3,339.00 27.1K
11:55 3,338.94 3,338.94 3,337.47 3,337.47 15.6K
11:56 3,337.64 3,337.64 3,337.44 3,337.62 6.9K
11:57 3,337.68 3,338.82 3,337.68 3,338.82 8.7K
11:58 3,337.76 3,338.13 3,337.76 3,338.13 4.5K
11:59 3,338.13 3,338.25 3,337.42 3,337.42 4.9K
12:00 3,337.30 3,339.16 3,337.30 3,339.16 6.9K
12:01 3,340.06 3,340.06 3,338.46 3,338.46 4.0K
12:02 3,338.46 3,339.00 3,338.46 3,339.00 5.3K
12:03 3,339.28 3,340.48 3,339.28 3,340.48 5.5K
12:04 3,340.62 3,341.43 3,340.62 3,341.29 8.9K
12:05 3,341.18 3,341.26 3,341.18 3,341.26 3.3K
12:06 3,340.84 3,340.84 3,340.52 3,340.52 4.6K
12:07 3,340.37 3,340.52 3,340.34 3,340.34 3.3K
12:08 3,341.18 3,341.80 3,340.50 3,340.50 20.1K
12:09 3,340.15 3,340.15 3,340.09 3,340.09 2.1K
12:10 3,340.09 3,340.23 3,339.97 3,339.97 5.4K
12:11 3,339.61 3,339.61 3,338.76 3,338.76 6.1K
12:12 3,338.71 3,338.71 3,338.36 3,338.57 14.6K
12:13 3,338.99 3,340.24 3,338.99 3,340.24 3.2K
12:14 3,340.83 3,340.99 3,340.50 3,340.99 2.6K
12:15 3,340.71 3,340.71 3,340.64 3,340.68 7.6K
12:16 3,340.82 3,340.88 3,340.82 3,340.88 1.3K
12:17 3,341.00 3,341.00 3,338.76 3,338.76 11.4K
12:18 3,338.88 3,338.88 3,338.39 3,338.39 3.6K
12:19 3,338.53 3,338.53 3,337.72 3,337.93 10.4K
12:20 3,337.93 3,338.46 3,337.93 3,338.34 5.7K
12:21 3,338.37 3,339.04 3,338.20 3,339.04 2.4K
12:22 3,338.76 3,339.33 3,338.76 3,339.33 1.1K
12:23 3,338.82 3,339.25 3,338.80 3,338.80 1.4K
12:24 3,338.80 3,338.80 3,338.07 3,338.21 11.8K
12:25 3,338.12 3,338.40 3,338.12 3,338.40 2.5K
12:26 3,338.51 3,338.51 3,337.08 3,337.08 8.5K
12:27 3,337.26 3,337.26 3,337.08 3,337.08 5.7K
12:28 3,337.37 3,337.37 3,337.14 3,337.14 1.5K
12:29 3,337.17 3,337.17 3,336.80 3,337.09 6.3K
12:30 3,336.94 3,336.94 3,336.60 3,336.86 5.1K
12:31 3,336.69 3,336.69 3,336.26 3,336.26 5.1K
12:32 3,336.26 3,337.30 3,336.26 3,337.30 14.7K
12:33 3,337.30 3,337.59 3,337.30 3,337.42 6.2K
12:34 3,336.86 3,336.97 3,336.86 3,336.97 25.3K
12:35 3,336.97 3,338.09 3,336.97 3,338.09 5.5K
12:36 3,338.23 3,338.69 3,338.23 3,338.69 4.7K
12:37 3,338.55 3,338.72 3,338.55 3,338.69 1.7K
12:38 3,338.69 3,338.69 3,338.49 3,338.49 1.8K
12:39 3,338.49 3,338.49 3,337.11 3,337.11 4.3K
12:40 3,336.76 3,336.76 3,336.76 3,336.76 0.3K
12:41 3,336.88 3,336.94 3,336.60 3,336.94 3.0K
12:42 3,336.94 3,336.94 3,336.88 3,336.88 0.4K
12:43 3,336.88 3,337.51 3,336.88 3,337.25 4.2K
12:44 3,337.59 3,337.87 3,337.56 3,337.56 4.9K
12:45 3,337.56 3,338.43 3,337.56 3,338.43 3.9K
12:46 3,338.43 3,339.23 3,338.43 3,339.23 14.1K
12:47 3,339.96 3,340.10 3,339.44 3,339.44 7.3K
12:48 3,338.40 3,339.39 3,338.34 3,339.39 7.1K
12:49 3,339.44 3,339.90 3,339.44 3,339.90 3.6K
12:50 3,339.76 3,339.93 3,338.86 3,338.86 3.7K
12:51 3,338.74 3,338.88 3,338.74 3,338.88 2.0K
12:52 3,338.88 3,338.88 3,338.40 3,338.40 2.4K
12:53 3,338.23 3,338.23 3,338.23 3,338.23 1.9K
12:54 3,338.68 3,338.68 3,338.35 3,338.49 5.1K
12:55 3,338.49 3,338.49 3,338.06 3,338.06 0.7K
12:56 3,338.06 3,338.06 3,338.01 3,338.01 2.6K
12:57 3,337.94 3,337.94 3,337.31 3,337.31 1.1K
12:58 3,337.31 3,337.81 3,337.26 3,337.81 1.0K
12:59 3,337.81 3,338.17 3,337.55 3,338.17 9.9K
13:00 3,338.17 3,338.17 3,337.61 3,338.16 1.4K
13:01 3,338.51 3,338.79 3,338.03 3,338.03 4.3K
13:02 3,338.11 3,338.39 3,338.11 3,338.39 2.8K
13:03 3,338.11 3,338.17 3,338.11 3,338.17 5.9K
13:04 3,338.18 3,338.18 3,338.18 3,338.18 1.0K
13:05 3,338.32 3,338.60 3,338.32 3,338.60 1.6K
13:06 3,338.60 3,339.36 3,338.60 3,339.36 3.2K
13:07 3,339.36 3,339.44 3,339.16 3,339.16 0.3K
13:08 3,339.16 3,339.56 3,339.16 3,339.56 9.9K
13:09 3,339.56 3,339.56 3,338.83 3,339.56 8.7K
13:10 3,339.56 3,339.56 3,338.77 3,338.77 1.9K
13:11 3,338.49 3,338.49 3,338.35 3,338.35 1.6K
13:12 3,338.49 3,338.49 3,338.14 3,338.49 4.3K
13:13 3,338.49 3,338.49 3,338.49 3,338.49 0.2K
13:14 3,338.49 3,338.49 3,338.42 3,338.42 1.2K
13:15 3,338.42 3,339.15 3,338.42 3,338.46 2.0K
13:16 3,337.86 3,337.86 3,336.77 3,337.05 7.6K
13:17 3,336.60 3,336.75 3,336.60 3,336.75 6.2K
13:18 3,336.75 3,336.75 3,336.75 3,336.75 0.4K
13:19 3,336.75 3,336.89 3,336.47 3,336.89 5.1K
13:20 3,337.03 3,337.03 3,337.03 3,337.03 4.3K
13:21 3,337.03 3,337.17 3,336.89 3,337.17 6.0K
13:22 3,338.92 3,338.92 3,337.75 3,337.75 7.0K
13:23 3,337.75 3,340.68 3,337.20 3,340.68 133.9K
13:24 3,340.34 3,341.30 3,340.34 3,341.30 5.9K
13:25 3,340.86 3,341.20 3,340.86 3,341.20 1.9K
13:26 3,340.97 3,340.97 3,339.88 3,340.83 9.6K
13:27 3,340.47 3,341.03 3,340.47 3,340.65 4.2K
13:28 3,339.91 3,340.46 3,339.86 3,340.46 4.5K
13:29 3,340.60 3,340.70 3,340.46 3,340.60 2.9K
13:30 3,340.43 3,340.80 3,340.43 3,340.80 7.6K
13:31 3,340.80 3,340.80 3,340.51 3,340.51 2.2K
13:32 3,340.79 3,340.79 3,340.17 3,340.17 0.3K
13:33 3,340.17 3,340.17 3,339.44 3,339.44 7.4K
13:34 3,339.44 3,339.44 3,339.16 3,339.16 5.6K
13:35 3,339.30 3,339.30 3,338.96 3,339.24 3.2K
13:36 3,339.45 3,339.57 3,339.45 3,339.47 3.2K
13:37 3,339.47 3,339.53 3,339.47 3,339.53 1.3K
13:38 3,339.55 3,339.55 3,339.18 3,339.18 2.5K
13:39 3,339.25 3,340.44 3,339.25 3,340.44 2.4K
13:40 3,341.00 3,344.44 3,341.00 3,343.99 21.1K
13:41 3,344.96 3,344.96 3,343.43 3,343.43 19.6K
13:42 3,343.77 3,343.77 3,343.70 3,343.76 3.1K
13:43 3,343.69 3,343.69 3,342.17 3,342.17 7.5K
13:44 3,341.12 3,342.09 3,341.09 3,342.09 4.5K
13:45 3,343.34 3,345.15 3,342.99 3,345.15 10.7K
13:46 3,345.17 3,345.17 3,344.51 3,344.84 152.4K
13:47 3,344.84 3,345.80 3,344.84 3,345.80 11.7K
13:48 3,346.14 3,346.14 3,344.77 3,345.90 23.5K
13:49 3,345.90 3,345.90 3,345.00 3,345.48 2.4K
13:50 3,344.86 3,345.20 3,344.30 3,344.30 3.0K
13:51 3,344.30 3,344.30 3,343.81 3,343.98 2.1K
13:52 3,346.36 3,346.91 3,346.36 3,346.91 22.4K
13:53 3,346.77 3,348.12 3,346.77 3,348.12 21.6K
13:54 3,348.34 3,348.50 3,348.29 3,348.50 5.0K
13:55 3,348.50 3,348.50 3,347.29 3,347.29 2.8K
13:56 3,348.49 3,349.25 3,348.49 3,348.90 28.4K
13:57 3,348.90 3,348.90 3,348.07 3,348.56 21.5K
13:58 3,347.76 3,349.02 3,346.54 3,349.02 17.0K
13:59 3,349.02 3,349.02 3,347.36 3,347.36 3.5K
14:00 3,347.03 3,348.03 3,346.88 3,348.03 4.2K
14:01 3,347.52 3,347.52 3,346.66 3,346.84 12.6K
14:02 3,346.89 3,347.48 3,346.89 3,347.48 5.6K
14:03 3,347.48 3,347.48 3,346.75 3,346.75 2.7K
14:04 3,346.75 3,346.75 3,345.50 3,345.50 10.8K
14:05 3,345.37 3,345.37 3,344.53 3,344.53 5.8K
14:06 3,344.61 3,344.79 3,344.23 3,344.23 1.2K
14:07 3,344.27 3,344.27 3,343.48 3,343.56 6.3K
14:08 3,343.63 3,344.88 3,343.63 3,344.88 21.0K
14:09 3,345.30 3,345.72 3,345.30 3,345.58 3.4K
14:10 3,345.86 3,345.86 3,345.29 3,345.29 2.0K
14:11 3,344.72 3,344.72 3,343.99 3,343.99 7.5K
14:12 3,343.99 3,344.13 3,343.82 3,344.13 3.3K
14:13 3,344.13 3,344.87 3,344.13 3,344.67 8.1K
14:14 3,344.80 3,345.43 3,344.80 3,345.43 6.1K
14:15 3,343.97 3,344.25 3,343.69 3,344.25 7.8K
14:16 3,343.69 3,344.87 3,343.69 3,344.87 5.1K
14:17 3,345.21 3,347.77 3,345.21 3,347.77 10.9K
14:18 3,347.43 3,347.43 3,347.36 3,347.36 4.3K
14:19 3,347.22 3,347.56 3,347.22 3,347.42 5.2K
14:20 3,347.76 3,348.76 3,347.32 3,348.76 6.5K
14:21 3,348.71 3,351.10 3,348.71 3,351.10 57.4K
14:22 3,351.10 3,351.10 3,350.45 3,350.45 2.3K
14:23 3,350.62 3,350.99 3,350.48 3,350.99 8.0K
14:24 3,351.55 3,351.55 3,351.16 3,351.16 12.0K
14:25 3,350.71 3,350.71 3,350.36 3,350.39 7.0K
14:26 3,350.39 3,351.70 3,350.39 3,351.13 18.8K
14:27 3,351.48 3,351.48 3,350.53 3,350.53 5.1K
14:28 3,349.97 3,350.05 3,349.87 3,349.87 5.7K
14:29 3,349.31 3,349.31 3,349.31 3,349.31 0.7K
14:30 3,349.31 3,350.71 3,349.31 3,350.71 6.6K
14:31 3,350.56 3,350.56 3,350.22 3,350.22 2.2K
14:32 3,350.22 3,350.22 3,349.66 3,349.76 8.3K
14:33 3,350.04 3,350.04 3,349.64 3,349.64 2.0K
14:34 3,350.48 3,350.53 3,350.22 3,350.22 7.4K
14:35 3,350.10 3,350.10 3,349.16 3,349.16 11.1K
14:36 3,349.33 3,349.33 3,348.88 3,348.88 1.1K
14:37 3,349.03 3,349.90 3,349.03 3,349.11 6.9K
14:38 3,348.80 3,349.11 3,348.38 3,349.11 3.0K
14:39 3,348.50 3,348.56 3,348.50 3,348.56 5.0K
14:40 3,348.56 3,348.56 3,347.67 3,347.67 11.9K
14:41 3,347.75 3,347.75 3,347.00 3,347.00 9.8K
14:42 3,347.00 3,347.84 3,347.00 3,347.84 39.7K
14:43 3,347.95 3,348.32 3,347.81 3,348.32 15.7K
14:44 3,348.40 3,348.40 3,347.62 3,347.62 13.8K
14:45 3,348.25 3,349.00 3,348.25 3,349.00 5.4K
14:46 3,348.24 3,348.24 3,348.24 3,348.24 3.4K
14:47 3,348.30 3,348.81 3,348.30 3,348.81 8.1K
14:48 3,348.53 3,348.65 3,347.75 3,347.80 10.2K
14:49 3,347.84 3,347.84 3,347.74 3,347.74 2.7K
14:50 3,347.77 3,347.77 3,347.77 3,347.77 2.2K
14:51 3,347.91 3,349.09 3,347.91 3,349.09 8.9K
14:52 3,349.21 3,349.31 3,349.21 3,349.31 5.7K
14:53 3,349.55 3,349.55 3,349.35 3,349.50 5.7K
14:54 3,349.50 3,349.56 3,349.42 3,349.56 8.4K
14:55 3,349.96 3,349.96 3,349.53 3,349.87 9.8K
14:56 3,349.87 3,349.87 3,349.39 3,349.73 2.7K
14:57 3,349.90 3,350.07 3,349.90 3,350.07 3.5K
14:58 3,350.27 3,350.27 3,350.27 3,350.27 9.3K
14:59 3,351.17 3,351.48 3,351.17 3,351.47 23.7K
15:00 3,351.22 3,351.22 3,351.01 3,351.01 10.2K
15:01 3,352.02 3,352.02 3,351.64 3,351.64 5.3K
15:02 3,352.39 3,352.39 3,352.25 3,352.25 6.1K
15:03 3,352.31 3,352.34 3,351.99 3,352.09 20.1K
15:04 3,352.09 3,352.77 3,352.09 3,352.77 26.1K
15:05 3,352.94 3,352.94 3,352.04 3,352.21 10.1K
15:06 3,351.89 3,351.89 3,351.17 3,351.85 16.1K
15:07 3,351.51 3,351.51 3,350.89 3,351.06 10.0K
15:08 3,350.63 3,351.12 3,350.58 3,351.12 15.4K
15:09 3,351.40 3,351.40 3,350.95 3,350.95 2.8K
15:10 3,350.95 3,351.57 3,350.93 3,351.07 3.9K
15:11 3,351.17 3,351.54 3,351.17 3,351.54 2.7K
15:12 3,351.27 3,351.27 3,349.78 3,350.12 38.0K
15:13 3,350.40 3,351.66 3,350.40 3,350.68 71.2K
15:14 3,350.83 3,351.53 3,350.83 3,351.33 2.7K
15:15 3,351.33 3,351.59 3,350.44 3,350.44 16.1K
15:16 3,350.78 3,351.09 3,350.78 3,350.95 16.0K
15:17 3,351.09 3,351.63 3,351.09 3,351.63 2.8K
15:18 3,351.62 3,351.62 3,349.50 3,349.50 31.9K
15:19 3,349.34 3,349.34 3,348.32 3,348.75 32.3K
15:20 3,347.76 3,347.76 3,344.22 3,344.22 37.5K
15:21 3,343.49 3,343.49 3,338.52 3,338.52 53.7K
15:22 3,338.52 3,338.52 3,337.62 3,337.62 12.7K
15:23 3,337.55 3,337.62 3,336.82 3,336.82 4.5K
15:24 3,335.68 3,335.68 3,334.09 3,334.09 97.5K
15:25 3,334.25 3,334.25 3,332.76 3,332.76 31.8K
15:26 3,330.20 3,330.27 3,327.05 3,328.47 97.4K
15:27 3,328.47 3,328.47 3,327.90 3,328.46 18.8K
15:28 3,328.88 3,330.26 3,328.88 3,330.26 68.0K
15:29 3,330.41 3,330.71 3,330.41 3,330.68 10.8K
15:30 3,330.54 3,333.85 3,330.54 3,333.85 18.7K
15:31 3,333.95 3,333.95 3,333.63 3,333.63 14.9K
15:32 3,333.49 3,334.03 3,333.34 3,333.69 10.9K
15:33 3,333.97 3,334.51 3,333.97 3,334.51 7.1K
15:34 3,334.65 3,334.65 3,333.44 3,333.44 12.4K
15:35 3,333.16 3,335.48 3,333.16 3,335.48 31.1K
15:36 3,335.93 3,336.60 3,335.93 3,336.29 9.2K
15:37 3,336.54 3,337.03 3,336.54 3,336.70 14.3K
15:38 3,337.63 3,338.11 3,337.63 3,338.11 63.5K
15:39 3,337.74 3,337.74 3,335.63 3,335.63 11.9K
15:40 3,334.66 3,334.66 3,333.96 3,334.24 11.0K
15:41 3,334.41 3,334.55 3,333.93 3,334.20 18.1K
15:42 3,334.20 3,334.43 3,334.09 3,334.43 9.3K
15:43 3,333.70 3,334.32 3,333.30 3,333.30 19.6K
15:44 3,332.46 3,333.30 3,332.46 3,333.30 12.1K
15:45 3,333.40 3,333.89 3,333.01 3,333.89 21.3K
15:46 3,334.50 3,334.50 3,334.21 3,334.21 17.8K
15:47 3,334.21 3,334.21 3,333.56 3,333.56 9.1K
15:48 3,333.68 3,334.01 3,333.46 3,333.54 33.0K
15:49 3,333.43 3,334.02 3,333.22 3,334.02 16.6K
15:50 3,334.02 3,334.02 3,331.71 3,331.71 67.8K
15:51 3,331.88 3,332.42 3,331.88 3,332.25 23.8K
15:52 3,331.84 3,331.88 3,331.64 3,331.84 87.3K
15:53 3,332.08 3,332.08 3,331.89 3,331.94 90.4K
15:54 3,331.00 3,332.12 3,331.00 3,332.12 78.3K
15:55 3,331.36 3,332.94 3,331.36 3,332.94 64.8K
15:56 3,333.23 3,334.81 3,332.77 3,334.18 59.8K
15:57 3,333.91 3,333.91 3,332.94 3,332.94 49.8K
15:58 3,333.01 3,334.04 3,333.01 3,333.63 92.8K
15:59 3,333.63 3,334.10 3,333.41 3,334.02 68.9K
16:00 3,333.65 3,333.65 3,333.28 3,333.28 3,120.6K
16:01 3,333.28 3,333.28 3,333.28 3,333.28 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