S

TRGSPTS50
🏛️ カナダ →
3,404.44
最終更新: 2025-09-29
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 3,327.46 3,336.76 3,327.46 3,336.76 93.9K
09:31 3,337.93 3,341.98 3,337.93 3,341.98 25.1K
09:32 3,339.90 3,348.53 3,339.90 3,346.50 36.4K
09:33 3,347.26 3,348.90 3,347.12 3,348.90 52.0K
09:34 3,350.26 3,353.38 3,350.26 3,352.56 59.6K
09:35 3,353.55 3,353.55 3,350.11 3,350.11 10.0K
09:36 3,350.69 3,352.20 3,350.69 3,352.20 16.9K
09:37 3,351.86 3,352.20 3,351.44 3,352.06 5.3K
09:38 3,352.06 3,352.06 3,351.15 3,351.15 2.6K
09:39 3,349.81 3,350.58 3,349.81 3,350.58 6.4K
09:40 3,349.89 3,350.09 3,349.89 3,350.03 7.2K
09:41 3,350.52 3,354.12 3,350.52 3,352.73 21.9K
09:42 3,352.73 3,356.20 3,352.67 3,356.20 15.7K
09:43 3,355.23 3,356.56 3,355.23 3,356.42 9.4K
09:44 3,355.80 3,356.74 3,355.49 3,355.49 20.1K
09:45 3,355.49 3,360.07 3,355.49 3,360.07 244.5K
09:46 3,360.07 3,360.07 3,359.51 3,359.64 4.1K
09:47 3,361.53 3,361.59 3,360.91 3,361.52 56.2K
09:48 3,365.05 3,367.19 3,365.05 3,366.71 198.9K
09:49 3,368.51 3,368.51 3,366.30 3,366.64 60.3K
09:50 3,367.13 3,367.72 3,367.13 3,367.72 10.9K
09:51 3,369.59 3,373.35 3,369.59 3,373.35 114.0K
09:52 3,374.32 3,374.32 3,373.23 3,373.79 43.7K
09:53 3,375.16 3,379.42 3,375.16 3,379.42 121.3K
09:54 3,376.38 3,377.65 3,374.69 3,377.65 60.1K
09:55 3,375.21 3,375.21 3,373.32 3,373.67 40.3K
09:56 3,373.32 3,373.32 3,372.27 3,372.27 23.2K
09:57 3,373.94 3,375.17 3,373.63 3,373.63 62.8K
09:58 3,374.06 3,374.31 3,373.62 3,373.75 55.2K
09:59 3,375.30 3,375.30 3,373.83 3,374.37 87.0K
10:00 3,373.67 3,374.58 3,373.67 3,374.58 35.1K
10:01 3,374.02 3,380.40 3,374.02 3,380.40 115.2K
10:02 3,380.25 3,382.50 3,378.98 3,382.50 141.7K
10:03 3,383.21 3,383.21 3,381.63 3,381.63 49.5K
10:04 3,382.94 3,383.43 3,382.38 3,383.43 64.0K
10:05 3,382.87 3,382.95 3,382.81 3,382.90 24.8K
10:06 3,384.21 3,388.31 3,384.21 3,386.94 113.1K
10:07 3,386.74 3,386.74 3,383.05 3,383.05 25.4K
10:08 3,382.58 3,383.49 3,382.38 3,382.38 23.6K
10:09 3,382.04 3,382.73 3,382.04 3,382.25 10.5K
10:10 3,381.70 3,381.70 3,377.77 3,377.77 21.4K
10:11 3,377.15 3,377.37 3,376.67 3,377.37 39.6K
10:12 3,377.85 3,377.85 3,375.80 3,375.80 19.3K
10:13 3,373.84 3,373.84 3,371.60 3,371.60 13.9K
10:14 3,369.43 3,370.74 3,369.43 3,370.60 13.1K
10:15 3,369.98 3,369.98 3,366.70 3,366.70 18.4K
10:16 3,366.84 3,366.98 3,366.30 3,366.38 14.3K
10:17 3,366.18 3,366.53 3,365.10 3,365.10 22.0K
10:18 3,365.16 3,365.96 3,365.10 3,365.26 8.8K
10:19 3,365.26 3,369.08 3,365.26 3,369.08 10.2K
10:20 3,369.51 3,372.27 3,369.51 3,371.95 15.8K
10:21 3,372.18 3,372.18 3,371.84 3,372.15 10.9K
10:22 3,371.93 3,375.00 3,371.93 3,375.00 14.8K
10:23 3,375.22 3,377.37 3,375.22 3,377.37 7.3K
10:24 3,376.53 3,378.55 3,376.53 3,378.55 8.3K
10:25 3,378.41 3,378.66 3,378.01 3,378.01 9.4K
10:26 3,378.57 3,379.39 3,378.34 3,379.39 11.2K
10:27 3,379.10 3,380.57 3,379.10 3,380.57 4.9K
10:28 3,380.57 3,380.63 3,379.72 3,379.72 18.5K
10:29 3,379.72 3,380.03 3,379.72 3,380.03 3.5K
10:30 3,379.75 3,379.75 3,377.83 3,377.83 25.2K
10:31 3,377.55 3,377.55 3,376.68 3,376.68 32.2K
10:32 3,375.66 3,376.08 3,375.38 3,376.08 40.5K
10:33 3,376.08 3,376.08 3,374.09 3,374.09 18.5K
10:34 3,371.99 3,373.16 3,371.63 3,371.85 42.6K
10:35 3,371.92 3,372.79 3,370.98 3,372.79 16.4K
10:36 3,373.48 3,373.95 3,373.00 3,373.17 7.9K
10:37 3,374.01 3,374.43 3,373.11 3,373.11 19.1K
10:38 3,372.80 3,372.80 3,372.11 3,372.25 11.9K
10:39 3,372.37 3,372.37 3,371.13 3,371.13 41.9K
10:40 3,371.36 3,371.36 3,370.74 3,370.91 6.4K
10:41 3,371.05 3,372.26 3,371.05 3,371.67 9.4K
10:42 3,371.79 3,371.79 3,371.79 3,371.79 3.8K
10:43 3,371.51 3,371.51 3,366.48 3,366.48 90.7K
10:44 3,367.39 3,368.04 3,367.39 3,367.59 9.7K
10:45 3,367.10 3,367.95 3,367.05 3,367.95 8.2K
10:46 3,367.95 3,367.95 3,367.28 3,367.28 4.9K
10:47 3,367.42 3,369.14 3,367.42 3,368.91 9.3K
10:48 3,368.28 3,368.28 3,366.60 3,366.60 10.7K
10:49 3,366.60 3,366.77 3,365.98 3,365.98 3.7K
10:50 3,366.37 3,366.37 3,365.10 3,365.10 7.6K
10:51 3,365.10 3,365.12 3,362.40 3,362.40 20.3K
10:52 3,361.57 3,361.57 3,359.40 3,359.80 59.8K
10:53 3,359.63 3,360.95 3,359.63 3,360.95 12.0K
10:54 3,360.39 3,360.39 3,358.06 3,358.06 42.3K
10:55 3,357.91 3,358.87 3,357.91 3,358.53 4.0K
10:56 3,359.77 3,360.33 3,359.77 3,360.27 9.2K
10:57 3,360.27 3,360.27 3,359.59 3,359.59 7.1K
10:58 3,358.89 3,359.31 3,357.76 3,357.76 6.8K
10:59 3,357.32 3,357.70 3,356.79 3,356.79 9.0K
11:00 3,356.65 3,357.50 3,355.45 3,355.45 20.1K
11:01 3,355.03 3,355.32 3,355.03 3,355.32 14.6K
11:02 3,355.24 3,355.24 3,354.27 3,354.27 4.3K
11:03 3,354.26 3,354.26 3,353.71 3,353.85 11.5K
11:04 3,354.40 3,355.70 3,354.40 3,355.70 20.7K
11:05 3,357.23 3,357.50 3,356.81 3,356.95 13.7K
11:06 3,356.78 3,358.46 3,356.44 3,358.46 9.8K
11:07 3,358.77 3,358.97 3,358.57 3,358.57 8.2K
11:08 3,358.03 3,358.80 3,358.03 3,358.46 6.2K
11:09 3,358.88 3,359.43 3,358.60 3,359.43 3.2K
11:10 3,359.88 3,360.23 3,359.88 3,360.23 3.2K
11:11 3,361.83 3,362.60 3,361.40 3,361.40 14.2K
11:12 3,361.75 3,361.89 3,360.88 3,360.88 28.8K
11:13 3,360.02 3,360.02 3,359.46 3,359.46 11.1K
11:14 3,359.05 3,359.19 3,359.05 3,359.19 2.6K
11:15 3,360.52 3,360.52 3,360.29 3,360.29 7.2K
11:16 3,360.35 3,360.35 3,358.66 3,358.66 10.2K
11:17 3,358.32 3,358.32 3,357.32 3,357.32 5.8K
11:18 3,356.86 3,357.20 3,356.65 3,356.76 6.3K
11:19 3,356.73 3,357.00 3,356.22 3,357.00 11.0K
11:20 3,356.55 3,357.89 3,356.55 3,357.89 5.2K
11:21 3,358.17 3,358.34 3,357.82 3,358.20 4.2K
11:22 3,358.20 3,358.20 3,357.54 3,357.54 2.5K
11:23 3,357.40 3,357.43 3,357.40 3,357.43 6.3K
11:24 3,357.99 3,357.99 3,357.43 3,357.88 1.9K
11:25 3,358.68 3,358.84 3,356.52 3,356.94 25.6K
11:26 3,356.94 3,358.08 3,356.94 3,358.08 6.8K
11:27 3,357.60 3,358.01 3,357.60 3,358.01 4.2K
11:28 3,358.43 3,359.17 3,358.43 3,359.17 3.4K
11:29 3,359.62 3,360.99 3,359.62 3,360.99 7.3K
11:30 3,361.14 3,361.14 3,359.70 3,359.70 10.9K
11:31 3,359.70 3,360.27 3,359.70 3,360.27 4.8K
11:32 3,360.90 3,363.08 3,360.90 3,363.08 8.0K
11:33 3,362.68 3,363.94 3,362.68 3,363.94 7.1K
11:34 3,365.12 3,365.21 3,363.90 3,364.04 12.0K
11:35 3,363.60 3,363.60 3,361.12 3,361.12 14.7K
11:36 3,360.95 3,360.95 3,360.32 3,360.53 5.0K
11:37 3,359.29 3,359.29 3,356.60 3,356.60 11.4K
11:38 3,357.16 3,357.16 3,356.54 3,356.54 5.2K
11:39 3,356.54 3,356.54 3,354.63 3,354.63 9.3K
11:40 3,354.35 3,354.77 3,354.10 3,354.10 15.2K
11:41 3,353.20 3,353.20 3,352.80 3,352.83 4.4K
11:42 3,353.39 3,353.39 3,353.05 3,353.19 3.7K
11:43 3,353.28 3,353.70 3,353.28 3,353.70 3.7K
11:44 3,354.04 3,354.39 3,353.98 3,353.98 8.3K
11:45 3,353.98 3,354.13 3,353.78 3,353.98 2.8K
11:46 3,353.98 3,353.98 3,353.56 3,353.56 2.1K
11:47 3,353.71 3,353.71 3,353.71 3,353.71 3.9K
11:48 3,353.84 3,353.84 3,353.53 3,353.53 18.0K
11:49 3,353.39 3,353.39 3,352.11 3,352.25 16.3K
11:50 3,353.84 3,353.87 3,353.18 3,353.18 8.3K
11:51 3,353.11 3,353.55 3,352.31 3,353.55 10.1K
11:52 3,353.49 3,356.23 3,353.49 3,356.23 21.5K
11:53 3,356.57 3,359.11 3,356.57 3,359.11 22.3K
11:54 3,358.76 3,358.76 3,357.86 3,357.86 15.9K
11:55 3,357.86 3,357.86 3,357.58 3,357.76 14.3K
11:56 3,357.41 3,357.54 3,356.74 3,357.54 19.9K
11:57 3,358.21 3,358.72 3,358.16 3,358.16 4.3K
11:58 3,358.16 3,358.16 3,357.67 3,357.67 2.9K
11:59 3,357.47 3,357.47 3,357.42 3,357.42 2.5K
12:00 3,357.70 3,358.12 3,357.70 3,358.12 5.4K
12:01 3,358.23 3,359.62 3,358.23 3,359.62 3.8K
12:02 3,360.62 3,360.70 3,360.27 3,360.70 12.1K
12:03 3,360.71 3,361.67 3,360.71 3,361.32 97.7K
12:04 3,361.32 3,362.02 3,361.32 3,361.64 15.6K
12:05 3,361.38 3,361.38 3,361.24 3,361.38 10.3K
12:06 3,361.73 3,362.42 3,361.73 3,361.92 2.8K
12:07 3,362.79 3,363.13 3,360.99 3,360.99 1.2K
12:08 3,360.71 3,361.19 3,360.71 3,361.19 0.0K
12:09 3,361.19 3,361.19 3,360.92 3,360.97 12.6K
12:10 3,360.89 3,361.45 3,360.76 3,360.76 2.1K
12:11 3,360.85 3,360.85 3,360.15 3,360.15 4.7K
12:12 3,359.81 3,359.81 3,359.17 3,359.17 2.0K
12:13 3,358.99 3,359.06 3,358.58 3,358.58 9.3K
12:14 3,358.72 3,359.18 3,358.69 3,358.84 6.5K
12:15 3,358.84 3,358.84 3,358.44 3,358.44 1.9K
12:16 3,358.71 3,358.71 3,357.82 3,357.82 9.5K
12:17 3,357.99 3,358.15 3,357.67 3,357.67 10.6K
12:18 3,357.46 3,357.46 3,357.12 3,357.12 5.9K
12:19 3,357.29 3,357.29 3,357.12 3,357.12 4.7K
12:20 3,357.46 3,357.46 3,357.11 3,357.18 4.6K
12:21 3,357.04 3,357.18 3,357.04 3,357.18 1.7K
12:22 3,357.18 3,358.24 3,357.18 3,358.11 22.2K
12:23 3,358.14 3,358.70 3,358.14 3,358.70 1.9K
12:24 3,358.70 3,358.84 3,358.70 3,358.84 4.8K
12:25 3,358.81 3,359.01 3,358.72 3,358.72 3.4K
12:26 3,358.55 3,360.01 3,358.55 3,360.01 4.1K
12:27 3,359.84 3,359.90 3,359.70 3,359.70 4.5K
12:28 3,359.56 3,359.84 3,359.27 3,359.27 3.6K
12:29 3,358.79 3,359.15 3,358.58 3,358.59 3.3K
12:30 3,358.48 3,358.76 3,357.77 3,357.77 10.9K
12:31 3,357.49 3,358.11 3,357.49 3,358.04 7.8K
12:32 3,358.04 3,359.71 3,358.04 3,359.71 6.9K
12:33 3,360.00 3,360.31 3,359.89 3,359.89 2.6K
12:34 3,359.82 3,359.82 3,359.57 3,359.57 3.1K
12:35 3,359.58 3,360.40 3,359.58 3,360.40 5.9K
12:36 3,360.40 3,361.03 3,360.40 3,361.03 2.9K
12:37 3,361.38 3,361.67 3,361.33 3,361.53 15.2K
12:38 3,361.09 3,361.09 3,360.75 3,361.02 1.1K
12:39 3,361.02 3,361.02 3,360.77 3,360.97 5.5K
12:40 3,360.97 3,360.97 3,360.38 3,360.38 13.5K
12:41 3,359.88 3,359.88 3,359.29 3,359.29 6.7K
12:42 3,359.29 3,359.71 3,359.29 3,359.71 2.7K
12:43 3,359.71 3,360.34 3,359.71 3,360.34 4.3K
12:44 3,360.34 3,360.34 3,359.99 3,360.28 5.2K
12:45 3,360.42 3,360.42 3,360.42 3,360.42 4.9K
12:46 3,360.42 3,361.15 3,360.42 3,361.15 4.4K
12:47 3,361.15 3,361.61 3,361.15 3,361.61 3.8K
12:48 3,361.65 3,364.25 3,361.57 3,364.25 34.0K
12:49 3,364.28 3,364.28 3,363.82 3,363.88 8.7K
12:50 3,363.60 3,363.60 3,361.65 3,362.10 21.0K
12:51 3,361.86 3,361.86 3,361.37 3,361.37 14.2K
12:52 3,360.75 3,360.75 3,359.85 3,359.92 51.5K
12:53 3,360.17 3,360.42 3,359.85 3,360.28 19.8K
12:54 3,360.28 3,360.28 3,359.82 3,359.82 2.2K
12:55 3,359.71 3,359.71 3,358.86 3,358.86 8.7K
12:56 3,358.41 3,358.41 3,357.92 3,357.92 7.0K
12:57 3,357.85 3,358.40 3,357.51 3,358.40 13.1K
12:58 3,358.87 3,358.87 3,358.59 3,358.59 6.5K
12:59 3,358.76 3,358.84 3,358.76 3,358.84 1.7K
13:00 3,359.40 3,359.56 3,359.40 3,359.42 10.1K
13:01 3,359.27 3,359.70 3,359.27 3,359.70 4.8K
13:02 3,359.98 3,359.98 3,359.49 3,359.49 3.7K
13:03 3,359.49 3,359.49 3,359.35 3,359.35 2.5K
13:04 3,359.21 3,359.24 3,358.72 3,358.87 27.3K
13:05 3,359.01 3,359.01 3,357.55 3,357.55 7.4K
13:06 3,357.48 3,357.48 3,357.01 3,357.01 3.5K
13:07 3,357.01 3,357.62 3,356.99 3,357.62 4.4K
13:08 3,357.62 3,357.73 3,357.42 3,357.56 3.3K
13:09 3,357.39 3,358.95 3,357.39 3,358.40 14.0K
13:10 3,358.28 3,358.28 3,358.27 3,358.27 2.8K
13:11 3,358.44 3,358.44 3,358.21 3,358.21 0.7K
13:12 3,357.94 3,358.25 3,357.94 3,358.14 7.9K
13:13 3,357.86 3,357.92 3,355.84 3,355.84 30.4K
13:14 3,356.04 3,356.18 3,355.28 3,355.28 18.8K
13:15 3,354.72 3,354.72 3,354.58 3,354.58 16.8K
13:16 3,354.72 3,354.93 3,354.10 3,354.10 41.9K
13:17 3,353.96 3,354.79 3,353.96 3,354.25 4.9K
13:18 3,354.25 3,354.33 3,353.91 3,353.91 2.1K
13:19 3,353.74 3,354.82 3,353.74 3,354.82 7.0K
13:20 3,355.67 3,356.43 3,355.39 3,355.39 9.1K
13:21 3,355.67 3,355.67 3,354.91 3,354.91 9.7K
13:22 3,354.35 3,355.44 3,354.35 3,355.44 4.9K
13:23 3,355.44 3,355.48 3,355.32 3,355.32 2.6K
13:24 3,355.32 3,355.46 3,355.32 3,355.40 3.5K
13:25 3,355.40 3,356.10 3,355.40 3,356.10 2.2K
13:26 3,356.10 3,356.10 3,355.73 3,355.73 1.7K
13:27 3,356.32 3,356.54 3,355.72 3,355.72 6.6K
13:28 3,355.29 3,355.94 3,354.92 3,355.94 8.4K
13:29 3,355.94 3,355.94 3,355.21 3,355.21 3.3K
13:30 3,355.25 3,355.60 3,355.25 3,355.45 1.7K
13:31 3,355.79 3,356.28 3,355.79 3,356.25 11.8K
13:32 3,356.33 3,356.75 3,355.99 3,356.75 7.7K
13:33 3,356.91 3,356.91 3,356.41 3,356.41 5.2K
13:34 3,356.13 3,357.17 3,356.13 3,357.17 4.9K
13:35 3,356.82 3,358.06 3,356.47 3,358.06 7.6K
13:36 3,357.50 3,358.29 3,357.36 3,358.29 6.4K
13:37 3,358.29 3,358.29 3,357.73 3,357.80 4.2K
13:38 3,357.87 3,357.87 3,357.62 3,357.62 2.2K
13:39 3,357.33 3,357.84 3,357.05 3,357.84 3.2K
13:40 3,357.70 3,357.70 3,356.76 3,356.76 6.9K
13:41 3,357.42 3,357.44 3,356.79 3,356.79 9.8K
13:42 3,357.07 3,357.92 3,357.07 3,357.64 6.3K
13:43 3,356.46 3,356.46 3,355.27 3,355.27 20.6K
13:44 3,354.00 3,354.06 3,354.00 3,354.06 50.8K
13:45 3,354.62 3,355.94 3,354.62 3,355.28 10.2K
13:46 3,355.28 3,355.73 3,355.28 3,355.67 19.1K
13:47 3,356.02 3,356.52 3,356.02 3,356.38 12.0K
13:48 3,356.38 3,356.38 3,355.79 3,356.01 14.1K
13:49 3,356.01 3,356.01 3,355.36 3,355.36 12.4K
13:50 3,355.19 3,355.50 3,355.19 3,355.36 3.8K
13:51 3,355.36 3,355.37 3,354.97 3,354.97 9.4K
13:52 3,354.90 3,354.90 3,352.82 3,352.82 47.4K
13:53 3,352.30 3,352.58 3,352.30 3,352.58 25.5K
13:54 3,352.75 3,352.75 3,352.29 3,352.29 13.0K
13:55 3,352.57 3,352.57 3,350.60 3,350.60 9.7K
13:56 3,350.88 3,351.85 3,350.46 3,351.85 16.3K
13:57 3,351.62 3,351.83 3,351.62 3,351.65 9.3K
13:58 3,351.59 3,351.62 3,351.59 3,351.62 10.5K
13:59 3,351.62 3,351.68 3,351.62 3,351.68 4.9K
14:00 3,351.68 3,353.06 3,351.68 3,353.06 9.8K
14:01 3,353.63 3,353.81 3,353.57 3,353.57 6.9K
14:02 3,353.57 3,353.57 3,352.41 3,352.41 12.5K
14:03 3,352.70 3,352.87 3,352.35 3,352.87 7.0K
14:04 3,352.70 3,353.43 3,352.70 3,353.43 4.1K
14:05 3,353.43 3,354.73 3,353.43 3,354.17 26.4K
14:06 3,353.94 3,355.48 3,353.80 3,355.48 17.1K
14:07 3,355.98 3,355.98 3,355.14 3,355.14 15.5K
14:08 3,355.14 3,355.14 3,354.75 3,354.75 6.5K
14:09 3,354.75 3,355.12 3,354.75 3,355.12 2.6K
14:10 3,354.47 3,354.47 3,354.02 3,354.02 2.2K
14:11 3,354.02 3,354.02 3,353.85 3,353.85 4.6K
14:12 3,354.07 3,354.57 3,354.07 3,354.57 4.2K
14:13 3,354.75 3,355.23 3,354.75 3,355.23 2.1K
14:14 3,355.70 3,356.91 3,355.70 3,356.91 15.4K
14:15 3,357.19 3,358.24 3,357.19 3,358.24 20.8K
14:16 3,359.56 3,360.30 3,359.56 3,360.30 6.2K
14:17 3,361.17 3,362.25 3,361.17 3,361.97 11.8K
14:18 3,362.63 3,363.56 3,362.63 3,363.56 21.3K
14:19 3,363.84 3,364.01 3,363.84 3,363.91 4.2K
14:20 3,363.67 3,364.18 3,363.32 3,364.18 4.6K
14:21 3,364.18 3,364.50 3,363.78 3,363.78 8.6K
14:22 3,364.41 3,364.41 3,363.04 3,363.04 38.5K
14:23 3,362.79 3,362.79 3,360.85 3,360.85 44.0K
14:24 3,360.46 3,360.46 3,359.00 3,359.00 14.9K
14:25 3,359.17 3,359.52 3,359.17 3,359.22 3.6K
14:26 3,359.01 3,359.01 3,358.12 3,358.29 15.6K
14:27 3,358.95 3,359.23 3,358.61 3,358.61 11.3K
14:28 3,358.89 3,358.89 3,358.31 3,358.31 12.8K
14:29 3,358.27 3,358.69 3,358.27 3,358.69 2.1K
14:30 3,358.69 3,358.69 3,358.63 3,358.63 3.5K
14:31 3,358.63 3,359.54 3,358.63 3,359.39 7.6K
14:32 3,359.39 3,359.39 3,359.00 3,359.00 1.6K
14:33 3,358.85 3,359.09 3,358.85 3,359.09 23.9K
14:34 3,358.88 3,358.88 3,357.78 3,357.92 8.6K
14:35 3,357.95 3,357.95 3,357.67 3,357.81 7.9K
14:36 3,358.16 3,358.44 3,358.16 3,358.23 4.4K
14:37 3,357.24 3,357.36 3,357.18 3,357.18 21.2K
14:38 3,357.41 3,357.69 3,357.41 3,357.52 20.6K
14:39 3,357.48 3,357.48 3,357.08 3,357.34 6.6K
14:40 3,357.34 3,357.34 3,356.85 3,356.85 8.6K
14:41 3,357.09 3,357.09 3,356.86 3,356.86 4.7K
14:42 3,356.75 3,356.83 3,355.89 3,355.89 8.0K
14:43 3,355.44 3,355.44 3,354.59 3,354.74 10.9K
14:44 3,354.19 3,354.19 3,354.01 3,354.09 5.6K
14:45 3,354.09 3,354.54 3,354.09 3,354.54 0.6K
14:46 3,353.02 3,353.12 3,352.67 3,352.81 15.6K
14:47 3,352.81 3,353.02 3,352.53 3,353.02 4.1K
14:48 3,352.33 3,353.06 3,352.33 3,353.06 7.7K
14:49 3,352.94 3,352.94 3,352.57 3,352.57 5.2K
14:50 3,352.44 3,352.76 3,352.44 3,352.76 6.0K
14:51 3,353.04 3,353.38 3,353.04 3,353.11 4.3K
14:52 3,353.05 3,353.19 3,353.05 3,353.19 10.1K
14:53 3,353.68 3,353.68 3,353.41 3,353.41 6.5K
14:54 3,353.28 3,353.62 3,353.28 3,353.55 15.5K
14:55 3,353.27 3,353.97 3,353.27 3,353.96 194.1K
14:56 3,354.07 3,354.35 3,354.07 3,354.10 227.4K
14:57 3,353.78 3,353.95 3,353.57 3,353.57 10.8K
14:58 3,352.53 3,352.70 3,352.53 3,352.53 3.6K
14:59 3,351.97 3,352.33 3,351.97 3,352.27 20.5K
15:00 3,352.27 3,352.89 3,352.27 3,352.89 5.5K
15:01 3,352.93 3,355.76 3,352.93 3,355.76 27.2K
15:02 3,355.90 3,356.88 3,355.90 3,356.88 14.9K
15:03 3,357.63 3,358.26 3,357.63 3,357.83 32.8K
15:04 3,357.45 3,357.45 3,357.14 3,357.31 13.6K
15:05 3,356.88 3,357.17 3,356.35 3,356.35 22.3K
15:06 3,355.95 3,355.95 3,355.19 3,355.19 41.8K
15:07 3,355.19 3,355.47 3,355.19 3,355.19 67.9K
15:08 3,355.19 3,355.82 3,355.05 3,355.33 175.1K
15:09 3,356.16 3,356.16 3,355.17 3,355.17 215.0K
15:10 3,354.98 3,354.98 3,354.58 3,354.58 41.9K
15:11 3,354.79 3,354.79 3,354.21 3,354.75 10.4K
15:12 3,354.06 3,354.06 3,353.67 3,353.67 6.2K
15:13 3,353.88 3,353.88 3,352.36 3,352.36 11.1K
15:14 3,353.68 3,354.47 3,353.68 3,354.47 7.1K
15:15 3,354.16 3,354.30 3,353.82 3,354.30 4.0K
15:16 3,354.59 3,355.24 3,354.59 3,355.24 14.6K
15:17 3,355.20 3,355.46 3,355.11 3,355.43 31.8K
15:18 3,355.28 3,355.28 3,354.67 3,354.67 13.2K
15:19 3,355.02 3,355.02 3,354.69 3,354.69 25.5K
15:20 3,354.35 3,354.52 3,353.73 3,353.73 35.5K
15:21 3,353.73 3,353.74 3,353.56 3,353.74 58.6K
15:22 3,354.51 3,356.25 3,354.51 3,356.25 54.7K
15:23 3,356.22 3,360.47 3,356.22 3,360.47 31.8K
15:24 3,360.62 3,360.76 3,360.62 3,360.70 30.0K
15:25 3,360.84 3,361.32 3,360.47 3,360.47 29.4K
15:26 3,359.91 3,360.57 3,359.46 3,359.46 169.4K
15:27 3,359.59 3,359.86 3,359.17 3,359.17 205.6K
15:28 3,357.89 3,358.01 3,357.56 3,357.56 12.2K
15:29 3,357.50 3,358.50 3,357.50 3,358.50 8.0K
15:30 3,358.10 3,359.10 3,358.10 3,359.10 15.1K
15:31 3,358.82 3,358.82 3,355.33 3,355.51 30.1K
15:32 3,355.09 3,355.85 3,355.09 3,355.85 9.5K
15:33 3,354.40 3,354.40 3,354.01 3,354.01 273.4K
15:34 3,354.58 3,354.58 3,352.47 3,352.47 19.8K
15:35 3,352.52 3,352.52 3,351.89 3,351.89 22.4K
15:36 3,351.61 3,351.71 3,351.44 3,351.71 8.8K
15:37 3,350.87 3,350.87 3,350.77 3,350.86 51.5K
15:38 3,350.53 3,351.01 3,350.53 3,351.01 27.7K
15:39 3,351.21 3,351.83 3,351.06 3,351.83 255.4K
15:40 3,352.04 3,352.21 3,351.74 3,351.74 309.9K
15:41 3,351.88 3,352.15 3,351.88 3,352.15 15.7K
15:42 3,351.99 3,351.99 3,351.54 3,351.54 18.4K
15:43 3,351.82 3,355.09 3,351.82 3,355.09 33.6K
15:44 3,356.51 3,356.65 3,356.25 3,356.25 28.7K
15:45 3,356.25 3,356.59 3,356.04 3,356.59 18.6K
15:46 3,356.21 3,356.45 3,356.21 3,356.30 20.3K
15:47 3,356.19 3,356.19 3,356.07 3,356.07 17.9K
15:48 3,355.54 3,356.42 3,355.54 3,356.08 39.6K
15:49 3,356.25 3,357.21 3,355.99 3,357.21 32.9K
15:50 3,357.49 3,357.49 3,351.52 3,352.31 205.0K
15:51 3,352.82 3,353.85 3,352.82 3,353.17 54.5K
15:52 3,353.09 3,353.09 3,351.49 3,351.49 47.9K
15:53 3,351.26 3,351.26 3,350.41 3,350.41 40.4K
15:54 3,350.79 3,350.79 3,350.34 3,350.45 19.5K
15:55 3,351.63 3,352.86 3,351.63 3,352.46 110.2K
15:56 3,352.77 3,354.81 3,352.77 3,354.81 105.0K
15:57 3,356.80 3,356.95 3,356.47 3,356.71 82.7K
15:58 3,356.29 3,356.62 3,355.57 3,355.57 106.5K
15:59 3,354.77 3,354.77 3,353.08 3,353.41 251.3K
16:00 3,353.83 3,355.12 3,353.83 3,355.12 2,344.5K
16:01 3,355.12 3,355.12 3,355.12 3,355.12 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