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 3,354.97 3,354.97 3,348.26 3,350.32 149.3K
09:31 3,351.03 3,358.86 3,351.03 3,358.61 29.2K
09:32 3,358.42 3,362.24 3,358.42 3,361.16 19.2K
09:33 3,360.95 3,360.95 3,356.38 3,360.34 17.3K
09:34 3,359.93 3,363.06 3,359.93 3,361.94 27.3K
09:35 3,362.07 3,363.38 3,362.07 3,363.38 32.1K
09:36 3,364.63 3,364.84 3,362.83 3,362.83 73.3K
09:37 3,362.19 3,363.23 3,361.50 3,363.23 9.7K
09:38 3,363.79 3,363.79 3,361.19 3,361.53 4.4K
09:39 3,359.45 3,359.45 3,356.43 3,356.77 25.5K
09:40 3,354.64 3,354.64 3,351.24 3,352.25 33.9K
09:41 3,351.01 3,351.05 3,350.49 3,350.99 9.9K
09:42 3,349.38 3,349.94 3,347.66 3,347.66 52.7K
09:43 3,346.14 3,348.52 3,346.14 3,348.11 39.7K
09:44 3,347.45 3,347.96 3,346.62 3,347.96 14.2K
09:45 3,349.16 3,353.52 3,349.16 3,353.52 17.7K
09:46 3,352.61 3,352.61 3,351.64 3,352.60 9.2K
09:47 3,351.29 3,351.29 3,349.19 3,349.19 64.9K
09:48 3,349.19 3,349.93 3,348.90 3,349.84 16.2K
09:49 3,351.40 3,351.40 3,350.40 3,350.82 22.7K
09:50 3,351.17 3,351.51 3,350.22 3,350.22 14.4K
09:51 3,350.36 3,350.64 3,349.47 3,350.64 18.8K
09:52 3,350.36 3,350.93 3,350.36 3,350.79 4.8K
09:53 3,350.79 3,350.79 3,350.26 3,350.26 2.9K
09:54 3,350.60 3,350.60 3,347.15 3,347.15 26.1K
09:55 3,346.79 3,347.38 3,346.79 3,347.38 49.1K
09:56 3,347.38 3,347.38 3,342.50 3,342.50 35.4K
09:57 3,342.50 3,343.21 3,342.33 3,342.33 10.8K
09:58 3,344.52 3,346.53 3,343.52 3,343.52 33.0K
09:59 3,344.27 3,344.76 3,343.99 3,343.99 8.8K
10:00 3,343.01 3,345.23 3,343.01 3,345.23 18.0K
10:01 3,345.23 3,347.41 3,345.23 3,347.11 9.4K
10:02 3,347.26 3,349.22 3,347.26 3,349.22 28.5K
10:03 3,348.13 3,348.59 3,347.30 3,348.59 17.1K
10:04 3,347.72 3,347.72 3,346.33 3,346.82 6.5K
10:05 3,346.82 3,348.29 3,346.42 3,348.29 17.7K
10:06 3,348.43 3,348.43 3,347.97 3,347.97 10.9K
10:07 3,347.79 3,349.34 3,347.41 3,349.34 28.8K
10:08 3,349.48 3,349.48 3,348.43 3,348.56 8.6K
10:09 3,350.01 3,350.02 3,349.77 3,350.01 12.4K
10:10 3,350.07 3,352.07 3,350.07 3,352.07 15.5K
10:11 3,353.47 3,353.52 3,353.27 3,353.27 23.3K
10:12 3,353.33 3,354.93 3,353.16 3,354.93 27.2K
10:13 3,355.27 3,355.77 3,355.00 3,355.77 13.1K
10:14 3,353.75 3,354.20 3,353.06 3,353.06 14.7K
10:15 3,352.89 3,353.97 3,349.49 3,349.49 33.0K
10:16 3,349.10 3,351.03 3,349.10 3,350.00 73.3K
10:17 3,348.62 3,349.46 3,348.62 3,349.08 9.7K
10:18 3,348.91 3,348.91 3,345.96 3,345.96 20.8K
10:19 3,345.27 3,345.72 3,345.27 3,345.72 13.4K
10:20 3,346.07 3,347.31 3,345.93 3,347.31 10.6K
10:21 3,346.63 3,346.86 3,346.55 3,346.86 8.3K
10:22 3,345.27 3,345.27 3,344.57 3,345.27 22.0K
10:23 3,345.61 3,345.61 3,345.29 3,345.29 7.8K
10:24 3,345.01 3,345.01 3,344.46 3,344.64 13.2K
10:25 3,344.36 3,345.73 3,344.08 3,345.73 11.2K
10:26 3,345.73 3,348.49 3,345.73 3,348.49 13.5K
10:27 3,348.77 3,351.16 3,348.77 3,351.16 20.4K
10:28 3,349.00 3,349.00 3,348.31 3,348.45 11.9K
10:29 3,348.63 3,350.16 3,348.63 3,350.16 8.6K
10:30 3,350.10 3,350.37 3,349.81 3,350.37 8.8K
10:31 3,350.72 3,351.73 3,350.72 3,351.39 6.6K
10:32 3,350.96 3,350.96 3,349.69 3,349.69 19.6K
10:33 3,349.45 3,349.45 3,348.36 3,348.36 9.9K
10:34 3,348.70 3,349.67 3,348.70 3,349.53 8.1K
10:35 3,349.18 3,350.46 3,349.18 3,350.12 11.1K
10:36 3,348.93 3,348.93 3,347.99 3,347.99 10.6K
10:37 3,347.55 3,347.55 3,343.60 3,343.60 88.5K
10:38 3,343.95 3,345.26 3,343.95 3,345.26 60.2K
10:39 3,345.26 3,346.33 3,345.26 3,345.72 3.8K
10:40 3,345.72 3,348.02 3,345.72 3,347.71 20.4K
10:41 3,348.16 3,348.16 3,346.80 3,346.80 64.3K
10:42 3,347.04 3,347.18 3,345.62 3,345.62 22.5K
10:43 3,344.66 3,344.66 3,344.03 3,344.21 18.9K
10:44 3,344.28 3,344.66 3,343.93 3,343.93 4.0K
10:45 3,343.96 3,343.96 3,343.47 3,343.47 13.5K
10:46 3,344.20 3,344.20 3,340.77 3,340.77 39.1K
10:47 3,340.44 3,341.40 3,339.21 3,341.40 18.2K
10:48 3,340.29 3,340.29 3,339.73 3,339.90 7.2K
10:49 3,340.07 3,340.86 3,340.07 3,340.86 10.3K
10:50 3,338.45 3,338.72 3,337.95 3,337.95 28.3K
10:51 3,337.32 3,338.39 3,336.98 3,338.39 69.5K
10:52 3,338.53 3,339.82 3,338.53 3,339.82 10.6K
10:53 3,340.55 3,342.43 3,340.26 3,342.43 37.0K
10:54 3,342.39 3,342.39 3,339.96 3,341.20 36.1K
10:55 3,340.86 3,341.43 3,340.37 3,340.37 20.8K
10:56 3,340.37 3,340.37 3,339.40 3,339.40 2.3K
10:57 3,338.09 3,338.09 3,336.58 3,336.58 10.7K
10:58 3,336.58 3,336.58 3,336.27 3,336.27 14.4K
10:59 3,336.16 3,337.07 3,335.31 3,337.07 21.1K
11:00 3,337.52 3,337.52 3,336.48 3,336.48 12.5K
11:01 3,336.15 3,336.17 3,335.40 3,335.40 24.1K
11:02 3,335.12 3,335.12 3,334.10 3,334.10 7.2K
11:03 3,334.27 3,335.06 3,334.10 3,335.06 2.8K
11:04 3,334.64 3,334.83 3,333.81 3,334.83 13.9K
11:05 3,334.43 3,334.99 3,334.43 3,334.78 8.0K
11:06 3,334.50 3,335.44 3,334.19 3,335.44 11.5K
11:07 3,335.44 3,335.44 3,334.43 3,334.43 12.1K
11:08 3,334.15 3,335.83 3,334.10 3,335.83 12.6K
11:09 3,335.83 3,335.83 3,334.71 3,334.71 27.0K
11:10 3,334.76 3,334.76 3,334.24 3,334.24 3.5K
11:11 3,333.42 3,333.92 3,333.42 3,333.92 7.2K
11:12 3,333.94 3,334.60 3,333.94 3,334.55 2.1K
11:13 3,334.60 3,334.60 3,333.78 3,334.04 9.1K
11:14 3,334.04 3,334.04 3,333.42 3,333.42 10.9K
11:15 3,333.65 3,333.65 3,333.42 3,333.42 5.0K
11:16 3,333.70 3,333.95 3,333.53 3,333.53 6.8K
11:17 3,333.10 3,333.35 3,333.10 3,333.29 5.3K
11:18 3,333.63 3,334.81 3,333.40 3,334.81 9.3K
11:19 3,335.09 3,336.64 3,335.09 3,336.10 70.3K
11:20 3,336.10 3,336.27 3,336.10 3,336.16 3.6K
11:21 3,336.44 3,337.53 3,336.44 3,337.53 12.4K
11:22 3,337.52 3,339.45 3,337.52 3,339.45 10.4K
11:23 3,340.22 3,340.58 3,340.22 3,340.58 11.8K
11:24 3,340.87 3,340.98 3,338.67 3,338.67 36.0K
11:25 3,338.69 3,339.95 3,338.69 3,339.95 14.4K
11:26 3,339.67 3,339.69 3,339.14 3,339.14 19.1K
11:27 3,339.59 3,341.19 3,339.59 3,341.19 10.8K
11:28 3,342.23 3,342.82 3,341.52 3,342.82 14.6K
11:29 3,342.99 3,344.18 3,342.99 3,344.18 5.0K
11:30 3,344.18 3,345.70 3,344.18 3,345.70 14.7K
11:31 3,345.84 3,347.71 3,345.84 3,347.71 11.2K
11:32 3,347.36 3,347.80 3,347.36 3,347.80 6.2K
11:33 3,347.59 3,348.23 3,347.56 3,348.23 7.5K
11:34 3,347.00 3,347.38 3,346.87 3,347.38 16.2K
11:35 3,346.07 3,346.47 3,344.04 3,344.04 16.3K
11:36 3,343.75 3,343.75 3,343.03 3,343.03 8.9K
11:37 3,342.82 3,343.49 3,342.82 3,343.46 3.3K
11:38 3,343.64 3,344.30 3,343.58 3,344.30 12.8K
11:39 3,343.94 3,343.99 3,343.64 3,343.64 2.7K
11:40 3,343.79 3,344.59 3,343.79 3,344.59 7.8K
11:41 3,344.37 3,346.60 3,344.37 3,346.60 8.7K
11:42 3,346.77 3,347.66 3,346.77 3,347.02 9.2K
11:43 3,346.88 3,346.88 3,346.51 3,346.51 8.9K
11:44 3,346.40 3,346.87 3,346.23 3,346.87 3.5K
11:45 3,347.01 3,347.15 3,346.57 3,346.57 6.5K
11:46 3,346.60 3,346.60 3,346.46 3,346.56 4.8K
11:47 3,346.56 3,346.56 3,345.59 3,345.59 4.3K
11:48 3,346.08 3,346.08 3,343.70 3,343.70 11.3K
11:49 3,343.56 3,343.56 3,343.50 3,343.50 1.8K
11:50 3,343.16 3,343.22 3,342.51 3,342.69 14.3K
11:51 3,342.48 3,342.76 3,342.48 3,342.76 5.2K
11:52 3,343.11 3,343.11 3,342.63 3,342.63 7.0K
11:53 3,342.93 3,343.85 3,342.93 3,343.85 12.5K
11:54 3,343.85 3,344.34 3,343.85 3,343.99 3.3K
11:55 3,343.99 3,344.13 3,343.99 3,344.13 0.4K
11:56 3,344.39 3,346.59 3,344.39 3,346.59 10.6K
11:57 3,346.94 3,346.94 3,346.31 3,346.31 5.7K
11:58 3,346.31 3,346.31 3,345.70 3,345.70 2.5K
11:59 3,345.70 3,346.32 3,345.70 3,346.32 3.9K
12:00 3,346.75 3,346.91 3,346.75 3,346.91 7.8K
12:01 3,346.93 3,347.76 3,346.93 3,347.76 4.7K
12:02 3,347.74 3,347.74 3,347.23 3,347.61 3.9K
12:03 3,347.61 3,348.20 3,347.61 3,347.89 0.9K
12:04 3,347.89 3,348.00 3,347.89 3,348.00 3.7K
12:05 3,347.83 3,348.14 3,346.79 3,346.79 14.2K
12:06 3,346.51 3,346.51 3,344.59 3,344.59 8.4K
12:07 3,344.61 3,345.24 3,344.61 3,345.13 5.1K
12:08 3,345.13 3,345.14 3,344.86 3,344.86 1.9K
12:09 3,343.90 3,343.90 3,343.24 3,343.24 5.8K
12:10 3,343.80 3,343.80 3,342.47 3,342.61 17.1K
12:11 3,342.78 3,342.78 3,342.30 3,342.30 2.1K
12:12 3,342.30 3,342.30 3,341.32 3,341.32 4.5K
12:13 3,341.18 3,341.18 3,340.61 3,340.89 12.8K
12:14 3,340.86 3,341.38 3,340.86 3,341.38 13.3K
12:15 3,341.78 3,341.78 3,340.06 3,340.06 10.8K
12:16 3,340.06 3,341.03 3,340.06 3,341.03 6.6K
12:17 3,341.03 3,341.03 3,340.83 3,340.83 12.5K
12:18 3,340.57 3,340.57 3,339.99 3,339.99 5.3K
12:19 3,339.03 3,340.24 3,339.03 3,340.24 41.3K
12:20 3,340.00 3,340.00 3,339.45 3,339.45 3.6K
12:21 3,339.45 3,339.45 3,337.87 3,337.87 15.6K
12:22 3,337.87 3,338.12 3,337.42 3,338.12 3.6K
12:23 3,338.12 3,339.72 3,338.12 3,339.72 20.3K
12:24 3,340.00 3,340.44 3,340.00 3,340.44 10.9K
12:25 3,340.44 3,340.44 3,339.73 3,339.73 0.8K
12:26 3,339.39 3,339.67 3,338.74 3,338.74 22.6K
12:27 3,339.36 3,339.36 3,337.58 3,337.58 30.8K
12:28 3,337.73 3,338.06 3,337.73 3,337.89 4.0K
12:29 3,337.92 3,338.25 3,337.92 3,338.25 1.5K
12:30 3,338.22 3,338.63 3,338.22 3,338.63 9.2K
12:31 3,338.63 3,340.91 3,338.63 3,340.91 47.2K
12:32 3,340.98 3,341.84 3,340.98 3,341.72 5.8K
12:33 3,341.84 3,342.52 3,341.84 3,342.52 7.9K
12:34 3,343.08 3,343.08 3,342.70 3,343.08 14.4K
12:35 3,343.01 3,343.27 3,342.76 3,342.76 12.5K
12:36 3,341.59 3,341.59 3,341.28 3,341.28 77.3K
12:37 3,341.49 3,343.66 3,341.49 3,343.66 37.2K
12:38 3,343.66 3,343.92 3,343.43 3,343.43 9.4K
12:39 3,343.49 3,343.49 3,340.83 3,340.89 14.7K
12:40 3,339.78 3,340.51 3,339.78 3,340.51 15.8K
12:41 3,340.69 3,341.51 3,340.69 3,341.09 15.4K
12:42 3,341.09 3,341.93 3,341.09 3,341.93 7.2K
12:43 3,341.79 3,341.80 3,341.79 3,341.80 2.2K
12:44 3,341.77 3,341.77 3,341.09 3,341.09 3.0K
12:45 3,342.65 3,342.65 3,342.03 3,342.34 6.8K
12:46 3,341.43 3,342.26 3,341.43 3,341.86 9.8K
12:47 3,340.31 3,341.15 3,340.31 3,341.15 16.8K
12:48 3,340.88 3,340.88 3,340.27 3,340.27 5.4K
12:49 3,340.27 3,340.38 3,340.20 3,340.35 3.3K
12:50 3,340.35 3,340.35 3,340.03 3,340.15 2.2K
12:51 3,339.97 3,340.03 3,339.97 3,340.03 2.8K
12:52 3,339.89 3,340.06 3,339.49 3,340.06 18.5K
12:53 3,340.06 3,340.06 3,339.71 3,339.71 3.6K
12:54 3,339.71 3,339.71 3,338.92 3,339.09 6.6K
12:55 3,339.45 3,339.45 3,339.26 3,339.43 3.1K
12:56 3,339.43 3,339.43 3,338.97 3,339.06 5.0K
12:57 3,339.37 3,339.80 3,339.37 3,339.80 10.9K
12:58 3,339.50 3,339.50 3,338.79 3,338.79 8.4K
12:59 3,338.45 3,340.51 3,338.07 3,340.51 92.0K
13:00 3,341.34 3,342.10 3,341.34 3,341.62 21.9K
13:01 3,341.34 3,341.54 3,341.00 3,341.54 11.9K
13:02 3,341.54 3,341.54 3,341.20 3,341.20 19.3K
13:03 3,338.27 3,339.63 3,338.27 3,339.63 31.7K
13:04 3,339.12 3,340.09 3,339.12 3,339.75 24.4K
13:05 3,339.75 3,339.75 3,337.83 3,337.83 17.1K
13:06 3,337.66 3,338.75 3,337.66 3,338.75 11.3K
13:07 3,338.75 3,338.89 3,338.61 3,338.89 1.4K
13:08 3,339.07 3,339.07 3,338.25 3,338.45 8.7K
13:09 3,338.62 3,339.56 3,338.62 3,339.56 4.4K
13:10 3,339.56 3,339.56 3,338.81 3,339.28 4.5K
13:11 3,339.11 3,339.97 3,338.94 3,339.97 18.8K
13:12 3,339.97 3,341.42 3,339.63 3,341.42 21.1K
13:13 3,340.53 3,340.59 3,340.17 3,340.17 7.2K
13:14 3,340.17 3,340.31 3,340.17 3,340.31 3.3K
13:15 3,340.34 3,340.67 3,340.34 3,340.67 10.2K
13:16 3,340.95 3,340.95 3,340.08 3,340.08 18.9K
13:17 3,339.81 3,339.81 3,339.34 3,339.34 31.0K
13:18 3,340.08 3,340.31 3,339.75 3,339.75 7.4K
13:19 3,340.52 3,340.69 3,340.31 3,340.45 11.0K
13:20 3,340.73 3,340.73 3,339.77 3,339.77 7.5K
13:21 3,339.60 3,339.60 3,339.37 3,339.37 1.4K
13:22 3,339.71 3,340.05 3,339.71 3,340.05 3.1K
13:23 3,340.21 3,340.80 3,340.21 3,340.80 19.9K
13:24 3,340.66 3,342.01 3,340.66 3,342.01 6.1K
13:25 3,342.01 3,342.06 3,341.33 3,341.33 1.4K
13:26 3,341.48 3,341.95 3,341.48 3,341.65 6.0K
13:27 3,341.51 3,342.74 3,341.51 3,342.74 24.0K
13:28 3,343.52 3,343.52 3,343.08 3,343.29 3.8K
13:29 3,343.12 3,343.68 3,343.12 3,343.68 2.3K
13:30 3,343.82 3,343.82 3,343.65 3,343.65 3.3K
13:31 3,343.65 3,343.77 3,343.48 3,343.48 5.3K
13:32 3,343.51 3,343.57 3,343.51 3,343.57 0.5K
13:33 3,343.27 3,343.61 3,343.09 3,343.09 9.3K
13:34 3,343.09 3,343.89 3,343.09 3,343.26 6.9K
13:35 3,343.57 3,344.27 3,343.57 3,344.27 12.4K
13:36 3,344.28 3,344.94 3,344.28 3,344.49 11.1K
13:37 3,345.19 3,345.19 3,345.19 3,345.19 4.3K
13:38 3,344.67 3,345.19 3,344.67 3,345.19 5.8K
13:39 3,345.19 3,346.94 3,345.03 3,346.94 15.8K
13:40 3,346.94 3,348.02 3,346.94 3,348.02 16.6K
13:41 3,347.65 3,347.96 3,347.65 3,347.82 7.5K
13:42 3,347.85 3,347.85 3,346.94 3,346.94 13.5K
13:43 3,346.94 3,347.07 3,346.55 3,347.07 3.2K
13:44 3,347.42 3,348.13 3,347.42 3,348.13 7.9K
13:45 3,348.62 3,348.98 3,348.33 3,348.98 17.0K
13:46 3,348.81 3,348.81 3,348.27 3,348.27 4.4K
13:47 3,348.22 3,348.22 3,346.74 3,346.74 6.3K
13:48 3,346.91 3,347.19 3,346.91 3,347.19 5.2K
13:49 3,347.19 3,347.19 3,346.54 3,346.54 4.0K
13:50 3,346.82 3,347.31 3,346.82 3,347.31 8.6K
13:51 3,346.88 3,346.88 3,346.26 3,346.26 1.3K
13:52 3,345.47 3,345.75 3,345.47 3,345.69 6.2K
13:53 3,345.72 3,345.72 3,344.87 3,344.87 6.2K
13:54 3,344.24 3,345.15 3,344.24 3,345.14 5.9K
13:55 3,345.81 3,345.98 3,342.43 3,342.43 23.6K
13:56 3,342.43 3,343.28 3,342.43 3,343.28 4.4K
13:57 3,343.28 3,343.33 3,343.28 3,343.33 1.5K
13:58 3,343.31 3,344.13 3,343.31 3,344.13 10.9K
13:59 3,344.55 3,344.77 3,344.01 3,344.36 8.5K
14:00 3,344.19 3,344.64 3,344.19 3,344.59 1.3K
14:01 3,344.59 3,345.01 3,344.59 3,345.01 3.4K
14:02 3,345.32 3,345.55 3,344.74 3,344.74 6.1K
14:03 3,344.51 3,344.87 3,344.47 3,344.87 1.5K
14:04 3,344.73 3,345.44 3,344.39 3,345.44 14.4K
14:05 3,345.44 3,346.29 3,345.44 3,346.29 2.1K
14:06 3,345.92 3,346.26 3,345.64 3,346.26 6.1K
14:07 3,346.71 3,346.71 3,345.90 3,346.67 13.4K
14:08 3,346.39 3,346.53 3,346.39 3,346.53 1.5K
14:09 3,346.87 3,348.51 3,346.87 3,348.51 15.8K
14:10 3,348.51 3,348.68 3,348.37 3,348.37 6.1K
14:11 3,348.51 3,348.62 3,348.45 3,348.56 4.1K
14:12 3,348.56 3,349.23 3,348.49 3,349.23 12.0K
14:13 3,348.95 3,349.02 3,348.95 3,349.02 2.1K
14:14 3,347.98 3,347.98 3,347.28 3,347.62 22.9K
14:15 3,347.41 3,347.41 3,346.56 3,346.56 10.5K
14:16 3,345.97 3,346.80 3,345.97 3,346.80 5.1K
14:17 3,346.52 3,346.91 3,346.52 3,346.91 3.9K
14:18 3,346.63 3,346.71 3,346.15 3,346.71 7.5K
14:19 3,346.71 3,346.75 3,346.49 3,346.75 2.3K
14:20 3,347.20 3,347.20 3,346.87 3,346.87 4.7K
14:21 3,347.01 3,347.27 3,347.01 3,347.27 13.4K
14:22 3,347.57 3,347.99 3,347.57 3,347.99 9.3K
14:23 3,347.94 3,348.39 3,347.66 3,348.39 2.7K
14:24 3,348.39 3,348.39 3,347.97 3,347.97 2.3K
14:25 3,348.14 3,349.12 3,348.14 3,348.59 11.4K
14:26 3,348.59 3,349.14 3,348.59 3,349.08 5.6K
14:27 3,349.36 3,349.48 3,349.20 3,349.48 6.2K
14:28 3,349.65 3,349.99 3,349.64 3,349.64 7.5K
14:29 3,349.64 3,349.78 3,349.64 3,349.78 2.4K
14:30 3,349.76 3,349.76 3,349.62 3,349.67 2.1K
14:31 3,349.67 3,350.01 3,349.67 3,349.87 2.3K
14:32 3,349.70 3,350.36 3,349.42 3,350.36 20.1K
14:33 3,350.63 3,350.63 3,350.29 3,350.29 6.0K
14:34 3,350.63 3,351.22 3,350.63 3,351.22 9.0K
14:35 3,351.14 3,351.16 3,350.83 3,351.04 14.4K
14:36 3,351.04 3,351.04 3,350.64 3,350.70 10.8K
14:37 3,350.87 3,351.12 3,350.53 3,351.12 5.7K
14:38 3,351.12 3,351.12 3,350.32 3,350.32 5.1K
14:39 3,350.32 3,350.57 3,350.25 3,350.57 9.6K
14:40 3,350.36 3,350.72 3,350.36 3,350.72 4.1K
14:41 3,350.89 3,350.89 3,350.26 3,350.26 8.7K
14:42 3,350.33 3,350.60 3,350.04 3,350.60 7.7K
14:43 3,350.77 3,350.78 3,350.57 3,350.57 9.5K
14:44 3,350.57 3,350.95 3,350.57 3,350.95 4.5K
14:45 3,351.09 3,351.54 3,350.70 3,351.54 11.9K
14:46 3,351.20 3,351.20 3,350.86 3,350.86 6.9K
14:47 3,350.02 3,350.02 3,348.98 3,348.98 14.4K
14:48 3,348.98 3,349.13 3,348.86 3,348.86 8.8K
14:49 3,349.69 3,349.69 3,348.70 3,348.70 16.7K
14:50 3,348.86 3,348.86 3,348.13 3,348.13 11.3K
14:51 3,348.21 3,348.55 3,348.21 3,348.41 7.9K
14:52 3,348.50 3,349.06 3,348.50 3,349.06 8.5K
14:53 3,349.20 3,349.24 3,349.03 3,349.03 16.3K
14:54 3,348.39 3,348.39 3,347.25 3,347.25 16.2K
14:55 3,347.25 3,347.67 3,347.25 3,347.41 19.2K
14:56 3,347.47 3,347.83 3,347.27 3,347.83 7.7K
14:57 3,347.83 3,347.83 3,347.37 3,347.65 2.0K
14:58 3,347.48 3,347.81 3,347.20 3,347.81 7.2K
14:59 3,347.86 3,348.36 3,347.86 3,348.36 9.8K
15:00 3,347.32 3,347.60 3,347.32 3,347.60 7.9K
15:01 3,347.32 3,347.32 3,347.20 3,347.20 5.5K
15:02 3,346.93 3,347.35 3,346.93 3,347.35 6.0K
15:03 3,347.81 3,347.81 3,347.24 3,347.41 11.9K
15:04 3,347.13 3,347.19 3,345.55 3,345.55 37.6K
15:05 3,345.27 3,345.38 3,345.27 3,345.27 24.3K
15:06 3,345.06 3,345.06 3,343.21 3,343.66 40.7K
15:07 3,343.94 3,344.78 3,343.94 3,344.38 18.1K
15:08 3,344.58 3,344.58 3,343.97 3,343.97 5.3K
15:09 3,344.01 3,344.08 3,343.97 3,344.08 7.7K
15:10 3,344.03 3,344.37 3,344.03 3,344.09 6.6K
15:11 3,343.54 3,343.54 3,343.21 3,343.21 10.7K
15:12 3,343.83 3,343.83 3,343.24 3,343.48 6.6K
15:13 3,343.10 3,343.58 3,343.10 3,343.27 12.6K
15:14 3,342.95 3,343.44 3,342.95 3,343.44 25.3K
15:15 3,343.84 3,344.00 3,343.48 3,343.48 6.7K
15:16 3,343.75 3,344.40 3,343.75 3,344.40 21.2K
15:17 3,344.40 3,344.40 3,344.40 3,344.40 0.6K
15:18 3,344.40 3,344.40 3,343.53 3,343.53 8.0K
15:19 3,343.81 3,343.87 3,343.81 3,343.87 7.1K
15:20 3,343.61 3,343.72 3,343.44 3,343.44 4.1K
15:21 3,343.85 3,343.85 3,343.23 3,343.23 1.6K
15:22 3,343.89 3,344.03 3,343.69 3,343.69 16.2K
15:23 3,343.86 3,343.86 3,342.90 3,342.90 24.8K
15:24 3,343.18 3,343.18 3,342.68 3,342.75 17.5K
15:25 3,342.98 3,343.35 3,342.80 3,343.35 14.0K
15:26 3,342.88 3,342.88 3,342.81 3,342.81 22.5K
15:27 3,342.66 3,342.74 3,342.47 3,342.74 23.5K
15:28 3,341.97 3,341.97 3,338.96 3,338.96 130.5K
15:29 3,338.36 3,338.87 3,338.36 3,338.66 27.4K
15:30 3,339.26 3,339.32 3,338.70 3,339.01 7.3K
15:31 3,339.27 3,339.63 3,339.27 3,339.63 40.2K
15:32 3,340.14 3,340.14 3,339.61 3,339.61 13.9K
15:33 3,339.87 3,340.26 3,338.70 3,338.70 28.5K
15:34 3,338.92 3,339.25 3,338.87 3,338.87 22.1K
15:35 3,338.47 3,338.75 3,338.13 3,338.75 56.6K
15:36 3,339.15 3,339.99 3,339.15 3,339.91 14.5K
15:37 3,339.57 3,339.73 3,339.57 3,339.73 9.2K
15:38 3,340.01 3,340.01 3,339.62 3,339.62 9.2K
15:39 3,339.81 3,339.93 3,339.31 3,339.59 17.2K
15:40 3,339.17 3,339.29 3,339.00 3,339.29 8.9K
15:41 3,339.29 3,340.52 3,339.29 3,340.23 25.7K
15:42 3,340.40 3,340.96 3,340.30 3,340.30 11.2K
15:43 3,340.34 3,340.34 3,339.54 3,339.54 24.6K
15:44 3,339.43 3,340.08 3,339.43 3,340.08 31.9K
15:45 3,340.08 3,340.08 3,339.77 3,339.77 13.3K
15:46 3,339.82 3,340.06 3,339.82 3,339.92 24.0K
15:47 3,339.79 3,339.86 3,339.45 3,339.73 13.3K
15:48 3,339.73 3,340.04 3,339.73 3,340.04 15.0K
15:49 3,339.81 3,339.81 3,338.88 3,338.88 23.5K
15:50 3,339.42 3,339.42 3,336.95 3,336.95 81.2K
15:51 3,337.47 3,337.47 3,336.68 3,336.77 33.8K
15:52 3,337.07 3,337.65 3,337.07 3,337.65 69.5K
15:53 3,337.83 3,338.42 3,337.51 3,338.42 55.0K
15:54 3,338.87 3,338.96 3,337.59 3,337.59 38.5K
15:55 3,337.90 3,341.20 3,337.90 3,341.20 90.1K
15:56 3,339.79 3,339.86 3,339.15 3,339.86 65.3K
15:57 3,340.58 3,341.17 3,340.58 3,341.17 56.7K
15:58 3,341.17 3,341.31 3,339.71 3,339.71 105.6K
15:59 3,339.63 3,339.75 3,339.39 3,339.41 118.8K
16:00 3,339.39 3,339.39 3,338.58 3,338.58 2,531.6K
16:01 3,338.58 3,338.58 3,338.58 3,338.58 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