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 3,355.12 3,369.21 3,355.12 3,368.22 216.5K
09:31 3,365.56 3,374.84 3,365.56 3,373.24 65.7K
09:32 3,372.41 3,376.93 3,372.41 3,374.08 18.1K
09:33 3,369.20 3,372.35 3,369.01 3,369.01 27.5K
09:34 3,369.30 3,373.84 3,369.30 3,373.49 8.4K
09:35 3,373.16 3,373.16 3,366.44 3,369.96 29.5K
09:36 3,369.96 3,369.96 3,368.37 3,369.29 12.5K
09:37 3,369.15 3,369.71 3,368.81 3,368.81 8.4K
09:38 3,368.59 3,369.50 3,363.41 3,363.41 29.6K
09:39 3,362.79 3,362.98 3,362.79 3,362.82 14.6K
09:40 3,365.37 3,365.71 3,363.05 3,363.74 15.4K
09:41 3,364.51 3,369.13 3,364.51 3,369.13 18.2K
09:42 3,369.13 3,370.17 3,369.13 3,369.31 10.8K
09:43 3,369.77 3,369.77 3,366.83 3,367.56 12.3K
09:44 3,367.67 3,367.67 3,366.40 3,366.69 9.7K
09:45 3,366.26 3,366.26 3,365.19 3,366.04 19.2K
09:46 3,364.06 3,364.77 3,364.06 3,364.54 11.7K
09:47 3,361.03 3,361.03 3,358.57 3,359.05 24.8K
09:48 3,359.12 3,359.12 3,357.95 3,358.21 12.3K
09:49 3,357.44 3,357.44 3,354.71 3,355.50 12.8K
09:50 3,354.22 3,354.22 3,351.52 3,352.38 28.6K
09:51 3,350.63 3,352.64 3,350.53 3,350.53 11.4K
09:52 3,350.05 3,350.42 3,348.78 3,349.31 13.3K
09:53 3,346.60 3,347.44 3,346.47 3,346.47 21.8K
09:54 3,346.04 3,348.57 3,346.04 3,348.57 18.9K
09:55 3,349.23 3,349.40 3,348.29 3,349.40 16.0K
09:56 3,348.40 3,350.06 3,348.40 3,350.06 21.9K
09:57 3,351.01 3,351.61 3,350.96 3,350.96 5.7K
09:58 3,350.82 3,351.56 3,348.60 3,348.60 17.2K
09:59 3,349.28 3,351.41 3,349.28 3,351.14 11.2K
10:00 3,350.62 3,350.93 3,350.37 3,350.93 7.3K
10:01 3,350.50 3,354.18 3,350.50 3,354.18 15.0K
10:02 3,354.66 3,354.66 3,353.32 3,353.32 12.1K
10:03 3,352.84 3,354.95 3,352.84 3,354.03 13.2K
10:04 3,354.80 3,356.00 3,354.80 3,355.38 5.9K
10:05 3,356.94 3,359.80 3,356.94 3,359.80 17.0K
10:06 3,362.40 3,363.13 3,361.09 3,361.09 32.5K
10:07 3,362.34 3,362.34 3,357.23 3,357.23 14.7K
10:08 3,354.62 3,357.18 3,354.62 3,357.06 21.6K
10:09 3,357.40 3,357.40 3,355.94 3,356.29 4.9K
10:10 3,356.97 3,358.78 3,356.97 3,357.59 9.3K
10:11 3,357.01 3,357.01 3,352.61 3,352.67 29.7K
10:12 3,353.81 3,354.15 3,352.34 3,352.34 12.8K
10:13 3,351.18 3,351.18 3,350.65 3,350.65 5.2K
10:14 3,350.93 3,352.60 3,350.93 3,352.60 5.9K
10:15 3,350.63 3,351.05 3,348.09 3,348.09 48.9K
10:16 3,346.61 3,348.76 3,345.99 3,348.76 15.2K
10:17 3,348.33 3,348.33 3,346.93 3,346.93 24.2K
10:18 3,346.76 3,348.52 3,346.76 3,348.52 21.5K
10:19 3,349.54 3,353.31 3,348.83 3,353.31 14.1K
10:20 3,353.65 3,355.19 3,353.65 3,355.19 16.2K
10:21 3,354.76 3,355.50 3,352.83 3,353.91 12.0K
10:22 3,353.20 3,354.25 3,353.20 3,353.83 20.7K
10:23 3,356.55 3,356.55 3,355.58 3,356.15 13.7K
10:24 3,356.54 3,359.42 3,356.54 3,359.42 18.3K
10:25 3,361.08 3,362.42 3,360.69 3,361.65 49.0K
10:26 3,362.00 3,363.03 3,362.00 3,363.03 32.5K
10:27 3,362.73 3,362.98 3,362.64 3,362.64 12.9K
10:28 3,362.64 3,364.22 3,362.64 3,363.51 72.7K
10:29 3,361.73 3,362.63 3,361.73 3,362.01 15.7K
10:30 3,362.60 3,362.60 3,362.18 3,362.57 31.7K
10:31 3,363.21 3,365.10 3,363.17 3,365.10 66.5K
10:32 3,366.17 3,367.82 3,366.17 3,367.82 24.6K
10:33 3,368.49 3,369.46 3,368.49 3,369.11 9.1K
10:34 3,371.82 3,372.04 3,371.59 3,372.04 33.5K
10:35 3,373.24 3,375.84 3,373.24 3,375.84 15.0K
10:36 3,374.14 3,374.50 3,373.86 3,374.50 33.4K
10:37 3,374.57 3,376.62 3,374.57 3,376.56 14.8K
10:38 3,376.77 3,377.97 3,376.77 3,377.97 4.9K
10:39 3,378.83 3,382.09 3,378.83 3,381.83 86.9K
10:40 3,381.97 3,382.68 3,381.97 3,382.68 26.2K
10:41 3,382.11 3,382.11 3,377.75 3,377.75 23.3K
10:42 3,377.33 3,377.33 3,373.82 3,373.87 21.1K
10:43 3,373.95 3,373.95 3,372.99 3,372.99 18.3K
10:44 3,373.32 3,373.32 3,369.04 3,369.21 21.8K
10:45 3,367.99 3,369.98 3,367.99 3,369.76 16.0K
10:46 3,369.76 3,369.76 3,368.28 3,368.29 4.6K
10:47 3,368.43 3,371.07 3,368.43 3,370.36 12.8K
10:48 3,370.68 3,370.68 3,369.77 3,369.87 7.6K
10:49 3,370.30 3,370.30 3,368.60 3,369.51 6.3K
10:50 3,369.85 3,369.85 3,368.07 3,368.41 11.5K
10:51 3,369.26 3,369.26 3,367.28 3,367.28 11.8K
10:52 3,365.98 3,367.10 3,365.98 3,367.10 88.3K
10:53 3,367.52 3,368.91 3,367.52 3,368.91 10.3K
10:54 3,368.91 3,369.79 3,368.91 3,369.79 6.7K
10:55 3,370.01 3,370.17 3,369.33 3,369.33 7.6K
10:56 3,369.54 3,369.54 3,368.50 3,369.22 10.3K
10:57 3,369.74 3,369.74 3,368.78 3,368.78 8.3K
10:58 3,368.50 3,368.50 3,367.95 3,367.95 6.1K
10:59 3,368.27 3,368.27 3,364.70 3,364.70 13.3K
11:00 3,364.73 3,365.29 3,364.04 3,364.04 15.3K
11:01 3,364.47 3,364.47 3,362.94 3,362.94 18.2K
11:02 3,363.36 3,364.41 3,363.36 3,364.13 5.2K
11:03 3,363.99 3,364.30 3,362.82 3,363.65 13.2K
11:04 3,363.65 3,365.77 3,363.65 3,365.77 12.8K
11:05 3,366.20 3,367.06 3,366.20 3,367.06 5.5K
11:06 3,367.06 3,367.69 3,367.06 3,367.13 9.4K
11:07 3,366.78 3,366.78 3,363.64 3,364.33 19.9K
11:08 3,364.33 3,364.33 3,364.04 3,364.04 43.5K
11:09 3,363.04 3,363.04 3,362.21 3,362.43 4.9K
11:10 3,361.91 3,361.91 3,361.40 3,361.40 16.1K
11:11 3,361.82 3,362.48 3,361.82 3,362.01 19.1K
11:12 3,362.58 3,362.58 3,361.87 3,362.15 13.1K
11:13 3,365.07 3,365.18 3,364.35 3,364.35 25.6K
11:14 3,364.62 3,364.62 3,364.27 3,364.48 3.0K
11:15 3,363.92 3,363.92 3,363.72 3,363.86 2.5K
11:16 3,362.38 3,362.38 3,362.04 3,362.04 5.8K
11:17 3,361.27 3,361.32 3,361.11 3,361.32 5.7K
11:18 3,361.61 3,362.23 3,360.62 3,362.23 17.5K
11:19 3,362.23 3,362.58 3,362.09 3,362.58 109.0K
11:20 3,362.58 3,362.78 3,362.58 3,362.78 1.3K
11:21 3,362.32 3,362.32 3,360.62 3,361.07 19.3K
11:22 3,360.82 3,361.31 3,360.51 3,360.51 8.2K
11:23 3,360.51 3,360.51 3,360.14 3,360.14 20.1K
11:24 3,360.14 3,360.65 3,360.14 3,360.65 4.7K
11:25 3,360.19 3,361.10 3,360.19 3,361.10 4.4K
11:26 3,361.10 3,361.27 3,361.10 3,361.10 7.6K
11:27 3,361.10 3,361.83 3,361.10 3,361.38 3.6K
11:28 3,362.98 3,363.29 3,362.98 3,363.29 5.9K
11:29 3,363.43 3,363.43 3,362.80 3,362.80 8.3K
11:30 3,362.94 3,362.94 3,362.26 3,362.43 2.0K
11:31 3,362.50 3,363.77 3,362.50 3,363.43 23.4K
11:32 3,363.43 3,363.43 3,362.73 3,362.73 5.9K
11:33 3,363.04 3,363.32 3,362.90 3,363.15 13.2K
11:34 3,363.15 3,363.15 3,361.85 3,361.85 19.9K
11:35 3,361.79 3,361.79 3,361.79 3,361.79 15.5K
11:36 3,361.79 3,361.79 3,361.14 3,361.14 28.3K
11:37 3,361.14 3,362.78 3,361.14 3,361.98 10.3K
11:38 3,361.77 3,361.77 3,361.77 3,361.77 1.2K
11:39 3,361.77 3,365.20 3,361.77 3,365.20 18.5K
11:40 3,364.94 3,365.06 3,364.94 3,365.06 3.0K
11:41 3,364.43 3,364.43 3,363.20 3,363.50 12.4K
11:42 3,363.43 3,364.11 3,363.43 3,364.11 10.5K
11:43 3,364.17 3,364.17 3,363.75 3,363.75 1.7K
11:44 3,364.31 3,364.31 3,363.75 3,363.75 7.5K
11:45 3,363.06 3,364.29 3,363.06 3,364.29 16.3K
11:46 3,364.29 3,365.05 3,364.29 3,365.05 3.7K
11:47 3,364.77 3,364.77 3,364.37 3,364.37 11.8K
11:48 3,365.47 3,366.01 3,365.47 3,365.94 17.2K
11:49 3,366.43 3,366.43 3,365.05 3,365.95 10.5K
11:50 3,365.60 3,365.98 3,365.49 3,365.98 1.8K
11:51 3,365.98 3,365.98 3,365.28 3,365.28 1.7K
11:52 3,365.30 3,366.48 3,365.30 3,366.14 4.1K
11:53 3,366.14 3,366.22 3,365.91 3,365.91 1.6K
11:54 3,365.60 3,365.60 3,364.86 3,365.60 4.3K
11:55 3,366.05 3,366.72 3,365.69 3,366.72 62.3K
11:56 3,365.81 3,368.87 3,365.81 3,368.87 28.3K
11:57 3,369.07 3,369.43 3,369.07 3,369.43 14.1K
11:58 3,368.47 3,368.67 3,367.97 3,367.97 8.3K
11:59 3,367.97 3,367.97 3,367.17 3,367.17 7.9K
12:00 3,367.17 3,367.49 3,366.75 3,367.49 4.0K
12:01 3,366.87 3,368.00 3,366.87 3,367.86 12.5K
12:02 3,367.72 3,370.48 3,367.72 3,370.48 11.7K
12:03 3,370.65 3,370.65 3,368.25 3,368.25 10.7K
12:04 3,369.29 3,369.66 3,369.29 3,369.66 5.0K
12:05 3,369.66 3,369.66 3,369.06 3,369.24 4.9K
12:06 3,369.06 3,370.33 3,369.06 3,370.33 5.6K
12:07 3,370.33 3,370.33 3,368.73 3,368.73 12.4K
12:08 3,368.30 3,368.30 3,366.41 3,366.41 8.1K
12:09 3,366.52 3,366.52 3,365.73 3,365.73 6.1K
12:10 3,365.73 3,367.16 3,365.73 3,367.16 14.0K
12:11 3,367.78 3,368.52 3,367.78 3,368.52 5.8K
12:12 3,368.80 3,369.13 3,368.79 3,368.79 17.3K
12:13 3,368.79 3,369.83 3,368.02 3,368.02 230.2K
12:14 3,367.05 3,367.05 3,365.44 3,365.87 18.5K
12:15 3,365.73 3,365.73 3,363.99 3,365.47 15.7K
12:16 3,365.64 3,365.64 3,364.74 3,364.74 1.6K
12:17 3,364.74 3,364.74 3,364.13 3,364.13 11.9K
12:18 3,364.30 3,364.30 3,363.81 3,363.81 4.6K
12:19 3,363.81 3,366.08 3,363.81 3,366.08 6.6K
12:20 3,366.98 3,367.76 3,366.98 3,367.59 11.3K
12:21 3,368.10 3,368.44 3,367.72 3,367.72 11.3K
12:22 3,367.87 3,367.87 3,367.59 3,367.59 5.1K
12:23 3,369.21 3,369.21 3,368.02 3,368.02 17.8K
12:24 3,367.96 3,368.03 3,367.58 3,368.03 6.1K
12:25 3,367.89 3,367.89 3,367.51 3,367.51 1.5K
12:26 3,367.65 3,367.79 3,367.51 3,367.51 1.3K
12:27 3,367.65 3,367.65 3,367.54 3,367.54 7.2K
12:28 3,367.54 3,367.54 3,367.08 3,367.25 11.5K
12:29 3,367.81 3,367.81 3,367.39 3,367.39 5.1K
12:30 3,367.39 3,367.39 3,366.63 3,366.68 4.4K
12:31 3,366.68 3,366.89 3,366.48 3,366.48 13.3K
12:32 3,366.48 3,366.70 3,366.30 3,366.70 47.7K
12:33 3,366.73 3,367.01 3,366.45 3,367.01 25.4K
12:34 3,367.01 3,370.79 3,367.01 3,370.79 28.2K
12:35 3,371.11 3,371.11 3,370.46 3,370.63 11.0K
12:36 3,370.57 3,370.57 3,369.97 3,370.54 12.7K
12:37 3,370.37 3,370.66 3,369.73 3,369.73 7.8K
12:38 3,369.70 3,369.70 3,368.96 3,369.24 4.8K
12:39 3,369.16 3,369.28 3,368.86 3,368.86 1.8K
12:40 3,369.17 3,369.60 3,369.03 3,369.60 3.7K
12:41 3,369.74 3,369.85 3,369.12 3,369.12 18.2K
12:42 3,369.41 3,369.41 3,369.41 3,369.41 3.4K
12:43 3,369.96 3,369.96 3,369.41 3,369.41 1.7K
12:44 3,368.45 3,368.45 3,368.16 3,368.16 7.5K
12:45 3,368.16 3,368.16 3,367.79 3,367.79 4.4K
12:46 3,367.79 3,369.07 3,367.79 3,369.07 10.5K
12:47 3,368.93 3,369.35 3,368.76 3,368.76 5.5K
12:48 3,368.76 3,368.76 3,367.82 3,367.82 7.4K
12:49 3,367.36 3,367.36 3,367.02 3,367.02 9.1K
12:50 3,366.79 3,366.79 3,365.27 3,365.27 6.0K
12:51 3,365.27 3,365.55 3,365.27 3,365.55 0.4K
12:52 3,365.49 3,365.50 3,365.49 3,365.50 6.4K
12:53 3,365.50 3,365.50 3,364.51 3,364.51 9.0K
12:54 3,364.85 3,365.14 3,364.85 3,365.14 4.1K
12:55 3,364.51 3,364.52 3,364.45 3,364.45 6.3K
12:56 3,364.38 3,364.56 3,364.38 3,364.56 8.4K
12:57 3,364.56 3,364.70 3,364.42 3,364.53 7.8K
12:58 3,363.38 3,363.90 3,363.38 3,363.90 48.1K
12:59 3,364.03 3,364.03 3,363.11 3,363.11 80.8K
13:00 3,362.94 3,362.94 3,359.93 3,360.29 86.6K
13:01 3,360.50 3,361.00 3,360.50 3,361.00 6.9K
13:02 3,360.78 3,360.99 3,360.71 3,360.71 3.6K
13:03 3,360.85 3,360.85 3,359.07 3,359.07 34.6K
13:04 3,359.18 3,359.64 3,357.91 3,359.64 22.2K
13:05 3,358.95 3,358.95 3,356.72 3,357.29 34.1K
13:06 3,357.29 3,357.45 3,357.19 3,357.19 15.7K
13:07 3,357.19 3,358.44 3,357.19 3,358.29 14.7K
13:08 3,358.29 3,358.85 3,358.29 3,358.85 29.0K
13:09 3,358.29 3,358.29 3,357.41 3,357.41 29.2K
13:10 3,357.97 3,358.75 3,357.97 3,358.75 9.4K
13:11 3,358.74 3,358.74 3,357.91 3,357.91 4.0K
13:12 3,356.31 3,356.88 3,356.31 3,356.88 15.0K
13:13 3,357.16 3,357.30 3,357.16 3,357.30 3.5K
13:14 3,357.30 3,358.00 3,357.16 3,357.48 3.0K
13:15 3,358.42 3,358.43 3,358.29 3,358.43 26.0K
13:16 3,358.57 3,358.77 3,358.15 3,358.77 4.4K
13:17 3,359.56 3,360.72 3,359.56 3,360.72 13.5K
13:18 3,360.87 3,360.87 3,359.90 3,359.90 5.7K
13:19 3,360.18 3,360.18 3,360.04 3,360.04 2.1K
13:20 3,360.25 3,360.25 3,359.82 3,359.82 5.6K
13:21 3,359.96 3,360.13 3,359.64 3,359.64 3.9K
13:22 3,359.09 3,359.17 3,358.94 3,358.94 8.3K
13:23 3,359.29 3,359.38 3,359.29 3,359.38 1.9K
13:24 3,359.38 3,360.76 3,359.38 3,360.09 10.4K
13:25 3,360.06 3,361.19 3,360.06 3,361.19 12.5K
13:26 3,361.42 3,361.70 3,361.28 3,361.70 3.8K
13:27 3,361.90 3,363.03 3,361.90 3,363.03 15.9K
13:28 3,362.86 3,363.27 3,362.86 3,363.27 9.3K
13:29 3,362.76 3,362.76 3,362.48 3,362.48 4.8K
13:30 3,362.60 3,362.73 3,362.53 3,362.73 1.5K
13:31 3,362.73 3,363.35 3,362.67 3,363.35 6.7K
13:32 3,363.30 3,363.41 3,363.30 3,363.41 2.9K
13:33 3,363.41 3,363.41 3,363.41 3,363.41 4.1K
13:34 3,363.52 3,363.69 3,363.35 3,363.35 14.7K
13:35 3,363.49 3,363.92 3,363.49 3,363.75 2.2K
13:36 3,363.75 3,363.75 3,363.47 3,363.75 1.8K
13:37 3,363.75 3,364.98 3,363.75 3,364.98 15.2K
13:38 3,364.45 3,364.59 3,364.45 3,364.59 1.5K
13:39 3,364.59 3,364.87 3,363.73 3,363.73 15.0K
13:40 3,363.73 3,364.42 3,363.71 3,364.35 1.5K
13:41 3,364.73 3,364.90 3,364.39 3,364.39 1.3K
13:42 3,364.39 3,364.39 3,364.16 3,364.16 1.4K
13:43 3,365.43 3,365.43 3,365.43 3,365.43 33.5K
13:44 3,365.43 3,365.60 3,365.43 3,365.48 6.9K
13:45 3,365.42 3,365.98 3,365.42 3,365.81 0.9K
13:46 3,365.81 3,365.93 3,365.79 3,365.93 3.6K
13:47 3,365.93 3,365.96 3,365.79 3,365.79 9.7K
13:48 3,365.79 3,365.79 3,364.91 3,364.91 16.9K
13:49 3,365.47 3,365.58 3,365.17 3,365.17 4.2K
13:50 3,365.12 3,365.34 3,364.92 3,364.92 7.8K
13:51 3,364.92 3,364.92 3,364.52 3,364.52 8.6K
13:52 3,364.10 3,364.86 3,364.10 3,364.72 3.7K
13:53 3,364.72 3,364.72 3,364.50 3,364.70 6.7K
13:54 3,364.84 3,364.84 3,363.28 3,363.28 22.6K
13:55 3,363.22 3,363.22 3,360.64 3,360.64 19.8K
13:56 3,360.84 3,360.84 3,359.54 3,360.10 22.3K
13:57 3,360.44 3,361.51 3,360.44 3,361.51 3.7K
13:58 3,361.51 3,361.51 3,360.74 3,360.95 3.6K
13:59 3,360.95 3,360.95 3,360.77 3,360.89 4.1K
14:00 3,360.22 3,360.22 3,359.76 3,359.83 33.2K
14:01 3,360.17 3,360.51 3,359.89 3,360.51 13.0K
14:02 3,360.37 3,360.37 3,359.78 3,359.78 3.8K
14:03 3,359.26 3,360.88 3,359.26 3,360.88 7.8K
14:04 3,360.88 3,360.88 3,360.32 3,360.71 1.7K
14:05 3,360.43 3,360.51 3,360.40 3,360.51 2.4K
14:06 3,360.79 3,361.60 3,360.79 3,361.60 17.2K
14:07 3,361.60 3,361.96 3,361.57 3,361.96 1.8K
14:08 3,361.67 3,361.81 3,361.53 3,361.53 10.6K
14:09 3,361.81 3,361.81 3,361.14 3,361.42 2.1K
14:10 3,361.14 3,361.95 3,361.02 3,361.81 11.5K
14:11 3,361.67 3,362.33 3,361.64 3,362.33 7.1K
14:12 3,361.98 3,362.18 3,361.98 3,362.18 3.1K
14:13 3,362.01 3,363.67 3,362.01 3,363.67 16.5K
14:14 3,363.81 3,364.84 3,363.81 3,364.84 13.3K
14:15 3,364.67 3,365.83 3,364.67 3,365.69 20.0K
14:16 3,367.47 3,367.53 3,366.76 3,367.16 14.1K
14:17 3,367.16 3,367.16 3,366.82 3,366.92 10.5K
14:18 3,366.92 3,367.28 3,366.92 3,367.28 10.2K
14:19 3,366.86 3,367.83 3,366.72 3,367.83 6.3K
14:20 3,367.76 3,369.95 3,367.48 3,369.95 61.4K
14:21 3,369.95 3,371.76 3,369.95 3,371.76 69.2K
14:22 3,371.76 3,371.76 3,370.96 3,371.14 67.7K
14:23 3,371.19 3,371.36 3,371.19 3,371.36 2.0K
14:24 3,371.08 3,371.08 3,370.85 3,371.02 8.3K
14:25 3,371.02 3,371.02 3,368.80 3,368.80 16.1K
14:26 3,368.59 3,369.73 3,368.59 3,369.31 18.9K
14:27 3,367.24 3,367.24 3,365.75 3,366.85 19.6K
14:28 3,366.51 3,366.89 3,366.51 3,366.89 4.1K
14:29 3,366.61 3,366.92 3,366.61 3,366.92 1.6K
14:30 3,366.92 3,368.01 3,366.92 3,368.01 14.3K
14:31 3,367.73 3,367.73 3,367.45 3,367.73 4.5K
14:32 3,367.73 3,368.87 3,367.73 3,368.87 20.9K
14:33 3,368.59 3,369.15 3,367.76 3,368.13 7.4K
14:34 3,368.82 3,369.69 3,368.82 3,369.60 13.9K
14:35 3,369.65 3,369.65 3,368.80 3,368.80 7.8K
14:36 3,369.15 3,369.15 3,367.63 3,367.63 16.3K
14:37 3,367.49 3,367.51 3,367.03 3,367.03 7.2K
14:38 3,367.31 3,367.31 3,366.32 3,366.32 22.4K
14:39 3,369.92 3,371.08 3,369.92 3,371.08 80.4K
14:40 3,371.42 3,371.49 3,371.42 3,371.49 10.0K
14:41 3,371.49 3,372.11 3,371.49 3,372.11 2.1K
14:42 3,372.20 3,372.47 3,371.74 3,371.74 5.2K
14:43 3,371.79 3,372.07 3,371.17 3,371.17 11.7K
14:44 3,371.17 3,372.00 3,371.17 3,371.37 6.0K
14:45 3,371.59 3,371.59 3,371.33 3,371.33 5.7K
14:46 3,371.16 3,371.40 3,371.16 3,371.40 10.5K
14:47 3,371.12 3,371.32 3,371.12 3,371.17 9.0K
14:48 3,371.17 3,371.56 3,371.17 3,371.26 4.1K
14:49 3,370.83 3,370.83 3,370.34 3,370.34 7.8K
14:50 3,370.14 3,370.14 3,368.67 3,368.67 14.6K
14:51 3,369.85 3,370.71 3,369.85 3,370.71 144.3K
14:52 3,369.81 3,371.19 3,369.81 3,371.19 9.9K
14:53 3,372.59 3,373.37 3,372.59 3,373.37 12.3K
14:54 3,373.40 3,373.88 3,373.40 3,373.68 7.5K
14:55 3,373.68 3,374.28 3,373.54 3,374.28 10.5K
14:56 3,374.36 3,374.99 3,374.36 3,374.71 8.6K
14:57 3,375.02 3,375.58 3,374.31 3,374.31 5.9K
14:58 3,374.31 3,374.31 3,373.56 3,373.56 11.1K
14:59 3,373.47 3,373.47 3,372.43 3,372.43 10.3K
15:00 3,372.43 3,373.54 3,372.43 3,373.54 47.5K
15:01 3,373.55 3,373.69 3,373.55 3,373.56 13.2K
15:02 3,373.73 3,373.73 3,372.72 3,372.86 37.5K
15:03 3,373.03 3,373.52 3,372.51 3,372.51 16.8K
15:04 3,372.26 3,373.10 3,372.26 3,373.10 22.2K
15:05 3,372.87 3,372.87 3,372.59 3,372.63 8.7K
15:06 3,372.77 3,373.44 3,372.77 3,373.22 7.2K
15:07 3,373.36 3,374.41 3,373.36 3,374.41 22.7K
15:08 3,374.41 3,374.86 3,374.41 3,374.86 66.3K
15:09 3,374.58 3,375.14 3,374.58 3,375.14 6.7K
15:10 3,374.80 3,374.83 3,374.41 3,374.41 4.4K
15:11 3,374.90 3,375.82 3,374.90 3,375.82 56.7K
15:12 3,375.68 3,375.68 3,375.26 3,375.40 5.7K
15:13 3,375.53 3,375.58 3,375.25 3,375.58 55.8K
15:14 3,375.58 3,376.55 3,373.88 3,373.88 56.4K
15:15 3,374.16 3,374.59 3,374.16 3,374.55 9.8K
15:16 3,374.69 3,375.66 3,374.69 3,375.66 23.9K
15:17 3,376.50 3,376.50 3,376.22 3,376.50 10.6K
15:18 3,375.91 3,376.64 3,375.77 3,375.77 10.6K
15:19 3,375.21 3,375.21 3,372.11 3,372.84 41.0K
15:20 3,372.10 3,372.10 3,370.89 3,370.89 40.1K
15:21 3,367.94 3,368.28 3,367.38 3,367.38 43.3K
15:22 3,367.53 3,368.50 3,367.36 3,368.50 15.5K
15:23 3,368.67 3,369.98 3,368.67 3,369.98 30.0K
15:24 3,369.81 3,371.03 3,369.15 3,371.03 73.2K
15:25 3,371.16 3,371.30 3,370.99 3,370.99 16.4K
15:26 3,371.08 3,371.08 3,369.99 3,370.55 32.0K
15:27 3,370.41 3,370.90 3,370.41 3,370.90 8.0K
15:28 3,370.59 3,371.02 3,370.59 3,370.59 12.9K
15:29 3,370.42 3,370.42 3,368.01 3,368.01 40.5K
15:30 3,367.74 3,368.21 3,367.44 3,367.44 14.1K
15:31 3,367.78 3,368.49 3,367.78 3,368.49 24.4K
15:32 3,369.59 3,369.59 3,369.33 3,369.33 16.1K
15:33 3,369.26 3,369.51 3,369.12 3,369.12 12.5K
15:34 3,369.12 3,370.80 3,369.12 3,370.80 26.3K
15:35 3,371.63 3,371.97 3,370.79 3,371.97 21.4K
15:36 3,372.19 3,372.65 3,372.19 3,372.44 7.5K
15:37 3,371.35 3,371.93 3,371.22 3,371.93 24.6K
15:38 3,372.10 3,373.12 3,372.10 3,372.85 25.1K
15:39 3,373.00 3,373.00 3,372.55 3,372.55 23.3K
15:40 3,371.10 3,371.13 3,370.79 3,371.13 30.5K
15:41 3,371.13 3,371.13 3,370.80 3,370.83 21.9K
15:42 3,371.03 3,371.03 3,369.61 3,369.61 24.5K
15:43 3,370.17 3,370.22 3,369.69 3,369.69 16.3K
15:44 3,370.43 3,370.43 3,369.65 3,369.97 27.5K
15:45 3,370.14 3,370.72 3,369.93 3,370.72 27.8K
15:46 3,370.93 3,371.05 3,370.93 3,370.96 16.9K
15:47 3,371.06 3,371.06 3,370.43 3,370.77 50.1K
15:48 3,370.74 3,370.74 3,369.79 3,370.39 20.9K
15:49 3,370.56 3,370.70 3,370.45 3,370.53 7.9K
15:50 3,370.70 3,370.70 3,366.91 3,367.77 229.8K
15:51 3,368.07 3,368.67 3,368.07 3,368.32 39.2K
15:52 3,368.41 3,368.76 3,367.80 3,367.80 43.1K
15:53 3,368.06 3,369.39 3,368.06 3,369.39 88.9K
15:54 3,369.76 3,370.95 3,369.53 3,370.95 136.7K
15:55 3,371.43 3,371.43 3,370.70 3,370.70 100.1K
15:56 3,371.41 3,372.86 3,371.41 3,372.86 75.9K
15:57 3,372.71 3,373.46 3,372.47 3,372.47 83.0K
15:58 3,371.99 3,372.25 3,371.63 3,371.83 82.6K
15:59 3,371.95 3,372.12 3,370.61 3,370.61 218.6K
16:00 3,370.93 3,370.93 3,370.40 3,370.40 2,230.6K
16:01 3,370.40 3,370.40 3,370.40 3,370.40 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし