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 3,373.14 3,373.14 3,369.69 3,369.69 95.4K
09:31 3,369.91 3,372.44 3,369.91 3,370.93 12.7K
09:32 3,370.52 3,371.72 3,369.00 3,371.72 89.6K
09:33 3,368.73 3,368.73 3,364.06 3,367.54 41.3K
09:34 3,368.45 3,368.45 3,361.53 3,361.53 80.3K
09:35 3,361.39 3,361.87 3,361.39 3,361.46 8.1K
09:36 3,360.83 3,365.35 3,360.83 3,364.93 13.4K
09:37 3,365.36 3,365.36 3,362.08 3,362.08 10.2K
09:38 3,361.79 3,363.64 3,361.79 3,363.08 6.0K
09:39 3,362.25 3,362.56 3,361.91 3,361.91 25.4K
09:40 3,361.57 3,362.20 3,360.77 3,362.20 7.7K
09:41 3,363.42 3,363.72 3,362.46 3,362.46 8.1K
09:42 3,361.89 3,362.31 3,360.51 3,360.51 17.1K
09:43 3,360.22 3,361.34 3,360.22 3,361.34 8.5K
09:44 3,360.66 3,360.66 3,360.51 3,360.66 14.5K
09:45 3,360.66 3,360.83 3,359.82 3,360.78 15.1K
09:46 3,360.64 3,360.64 3,357.28 3,357.28 34.9K
09:47 3,357.81 3,359.56 3,357.81 3,358.31 34.4K
09:48 3,359.05 3,359.59 3,359.05 3,359.59 7.0K
09:49 3,359.93 3,361.75 3,359.93 3,361.06 10.1K
09:50 3,361.40 3,361.40 3,360.89 3,360.97 7.2K
09:51 3,360.34 3,360.34 3,359.90 3,359.90 158.9K
09:52 3,359.90 3,361.16 3,359.90 3,361.16 66.7K
09:53 3,361.58 3,361.58 3,360.24 3,360.52 6.8K
09:54 3,361.54 3,362.10 3,360.09 3,360.41 13.4K
09:55 3,360.37 3,360.37 3,359.26 3,359.26 10.4K
09:56 3,359.26 3,359.86 3,358.89 3,359.86 6.6K
09:57 3,360.20 3,360.20 3,360.13 3,360.13 7.1K
09:58 3,360.13 3,360.13 3,359.57 3,359.57 5.2K
09:59 3,359.34 3,361.32 3,359.34 3,360.43 10.6K
10:00 3,360.29 3,360.43 3,358.56 3,358.56 49.7K
10:01 3,358.00 3,359.39 3,358.00 3,358.21 37.5K
10:02 3,357.86 3,357.86 3,356.98 3,356.98 4.3K
10:03 3,356.35 3,357.02 3,355.65 3,357.02 25.7K
10:04 3,356.88 3,357.31 3,356.68 3,357.31 6.7K
10:05 3,357.06 3,357.90 3,356.71 3,357.62 11.6K
10:06 3,357.62 3,360.06 3,357.62 3,359.16 26.4K
10:07 3,359.50 3,359.50 3,358.46 3,358.46 18.1K
10:08 3,358.54 3,358.54 3,358.02 3,358.12 14.7K
10:09 3,360.93 3,361.14 3,359.82 3,359.82 27.6K
10:10 3,359.82 3,359.82 3,359.12 3,359.45 5.6K
10:11 3,359.52 3,360.31 3,358.18 3,358.18 13.5K
10:12 3,358.18 3,358.18 3,356.38 3,356.38 44.5K
10:13 3,356.38 3,356.38 3,354.99 3,355.03 14.8K
10:14 3,355.17 3,355.43 3,354.95 3,354.95 10.1K
10:15 3,354.55 3,354.55 3,354.03 3,354.28 65.4K
10:16 3,353.83 3,353.83 3,351.24 3,351.24 12.6K
10:17 3,350.23 3,350.23 3,349.99 3,350.10 80.0K
10:18 3,350.55 3,351.52 3,350.55 3,351.52 24.0K
10:19 3,351.32 3,353.64 3,351.32 3,353.12 18.8K
10:20 3,353.91 3,354.74 3,353.91 3,354.59 3.9K
10:21 3,354.84 3,354.84 3,352.27 3,352.27 8.1K
10:22 3,351.71 3,352.30 3,351.71 3,352.30 10.5K
10:23 3,352.30 3,352.30 3,349.93 3,350.44 16.4K
10:24 3,351.00 3,351.00 3,350.50 3,350.71 5.3K
10:25 3,350.13 3,350.63 3,350.13 3,350.51 12.6K
10:26 3,350.87 3,351.01 3,349.34 3,349.34 31.3K
10:27 3,349.34 3,349.34 3,348.29 3,349.34 13.3K
10:28 3,349.48 3,349.48 3,348.75 3,348.82 4.6K
10:29 3,349.36 3,349.61 3,349.30 3,349.33 8.1K
10:30 3,349.16 3,350.10 3,349.16 3,349.48 12.4K
10:31 3,349.48 3,350.52 3,349.48 3,350.52 2.0K
10:32 3,350.52 3,352.26 3,350.52 3,352.26 3.4K
10:33 3,352.09 3,352.09 3,351.08 3,351.08 12.1K
10:34 3,350.38 3,351.02 3,350.29 3,351.02 15.0K
10:35 3,351.02 3,351.20 3,351.02 3,351.20 2.9K
10:36 3,351.01 3,351.01 3,347.96 3,347.96 19.8K
10:37 3,347.81 3,347.81 3,346.65 3,346.93 9.3K
10:38 3,346.70 3,347.15 3,346.70 3,347.15 7.1K
10:39 3,346.60 3,347.33 3,346.49 3,346.49 11.1K
10:40 3,347.19 3,347.95 3,346.91 3,347.95 11.0K
10:41 3,348.16 3,348.23 3,347.53 3,348.23 14.1K
10:42 3,348.24 3,349.42 3,348.24 3,349.42 7.8K
10:43 3,348.65 3,348.65 3,347.65 3,347.68 22.9K
10:44 3,347.51 3,347.51 3,346.99 3,346.99 16.1K
10:45 3,346.82 3,347.47 3,346.82 3,347.13 7.7K
10:46 3,347.13 3,347.67 3,346.70 3,347.67 6.5K
10:47 3,347.67 3,348.29 3,347.67 3,347.84 10.0K
10:48 3,348.37 3,348.55 3,348.37 3,348.37 13.1K
10:49 3,348.48 3,348.89 3,348.48 3,348.89 7.0K
10:50 3,348.89 3,349.40 3,348.84 3,349.23 1.5K
10:51 3,349.51 3,350.03 3,349.51 3,349.97 2.4K
10:52 3,349.97 3,350.56 3,349.97 3,350.56 5.0K
10:53 3,350.91 3,353.88 3,350.91 3,353.88 42.7K
10:54 3,353.77 3,354.29 3,353.77 3,354.29 5.8K
10:55 3,354.12 3,355.88 3,354.12 3,355.88 14.3K
10:56 3,356.44 3,356.44 3,356.22 3,356.22 22.4K
10:57 3,358.00 3,358.00 3,355.88 3,355.88 45.6K
10:58 3,355.74 3,355.88 3,355.74 3,355.75 2.4K
10:59 3,355.75 3,355.75 3,354.71 3,355.05 2.8K
11:00 3,355.34 3,355.34 3,355.08 3,355.08 3.9K
11:01 3,356.18 3,356.18 3,355.27 3,355.27 11.7K
11:02 3,355.90 3,355.90 3,354.76 3,354.76 3.4K
11:03 3,354.90 3,354.90 3,353.44 3,353.44 5.0K
11:04 3,353.78 3,353.78 3,352.33 3,352.33 17.2K
11:05 3,351.22 3,352.25 3,351.22 3,351.80 36.8K
11:06 3,351.80 3,351.97 3,348.61 3,348.61 31.5K
11:07 3,348.95 3,349.46 3,348.95 3,349.42 29.8K
11:08 3,349.67 3,350.30 3,349.67 3,350.30 7.8K
11:09 3,349.71 3,350.21 3,349.70 3,349.87 6.2K
11:10 3,349.56 3,349.56 3,349.53 3,349.53 9.3K
11:11 3,349.25 3,349.25 3,348.63 3,348.91 5.5K
11:12 3,348.35 3,349.25 3,348.35 3,348.57 15.2K
11:13 3,348.51 3,348.68 3,348.37 3,348.37 4.7K
11:14 3,348.32 3,349.25 3,348.32 3,349.25 1.8K
11:15 3,349.46 3,351.10 3,349.46 3,350.96 8.0K
11:16 3,351.24 3,351.24 3,350.40 3,350.40 1.6K
11:17 3,350.26 3,350.26 3,349.42 3,349.42 114.2K
11:18 3,349.96 3,349.96 3,349.47 3,349.47 5.2K
11:19 3,349.41 3,349.41 3,348.86 3,349.22 8.4K
11:20 3,349.66 3,349.66 3,349.52 3,349.52 5.5K
11:21 3,349.52 3,350.76 3,349.38 3,350.56 9.0K
11:22 3,348.96 3,348.96 3,348.68 3,348.74 6.5K
11:23 3,348.46 3,348.58 3,348.00 3,348.00 12.3K
11:24 3,348.56 3,348.56 3,347.28 3,347.62 36.7K
11:25 3,347.62 3,347.70 3,346.74 3,346.74 10.1K
11:26 3,346.91 3,347.75 3,346.23 3,346.23 18.1K
11:27 3,346.23 3,346.27 3,346.10 3,346.27 5.9K
11:28 3,346.30 3,346.86 3,346.30 3,346.65 6.0K
11:29 3,346.92 3,347.17 3,346.92 3,347.17 22.2K
11:30 3,346.08 3,346.64 3,346.08 3,346.54 10.9K
11:31 3,346.19 3,346.30 3,346.02 3,346.30 14.7K
11:32 3,346.30 3,346.45 3,345.99 3,345.99 5.0K
11:33 3,345.99 3,346.11 3,345.62 3,345.62 22.0K
11:34 3,345.80 3,345.80 3,345.14 3,345.28 2.8K
11:35 3,344.73 3,344.93 3,344.73 3,344.93 10.2K
11:36 3,344.80 3,345.79 3,344.80 3,345.36 20.7K
11:37 3,344.35 3,344.35 3,343.45 3,343.45 84.4K
11:38 3,343.45 3,343.92 3,343.02 3,343.92 18.2K
11:39 3,343.64 3,343.64 3,342.37 3,342.37 9.1K
11:40 3,342.54 3,342.54 3,342.42 3,342.42 1.6K
11:41 3,342.59 3,342.59 3,342.07 3,342.25 7.6K
11:42 3,342.08 3,342.08 3,341.49 3,341.49 22.5K
11:43 3,340.63 3,340.63 3,339.55 3,339.55 31.8K
11:44 3,339.55 3,339.83 3,338.98 3,339.27 3.5K
11:45 3,339.89 3,340.17 3,339.83 3,339.83 3.4K
11:46 3,339.32 3,339.39 3,339.32 3,339.39 11.0K
11:47 3,339.90 3,339.90 3,339.06 3,339.12 5.3K
11:48 3,338.34 3,338.34 3,338.07 3,338.07 23.1K
11:49 3,337.38 3,337.38 3,337.12 3,337.34 17.6K
11:50 3,336.48 3,336.48 3,335.72 3,335.99 26.1K
11:51 3,335.65 3,336.00 3,335.37 3,335.44 14.2K
11:52 3,335.79 3,336.04 3,335.62 3,336.04 15.0K
11:53 3,336.38 3,337.06 3,336.21 3,337.06 10.7K
11:54 3,337.33 3,337.33 3,336.80 3,336.80 17.3K
11:55 3,336.73 3,336.73 3,336.17 3,336.24 2.4K
11:56 3,336.52 3,336.52 3,335.64 3,335.64 23.6K
11:57 3,335.92 3,336.80 3,335.92 3,336.80 11.0K
11:58 3,338.15 3,338.91 3,338.15 3,338.91 29.7K
11:59 3,339.40 3,339.90 3,339.40 3,339.90 13.9K
12:00 3,340.42 3,340.83 3,340.04 3,340.04 9.7K
12:01 3,339.97 3,341.96 3,339.97 3,341.96 6.3K
12:02 3,342.52 3,343.58 3,341.79 3,341.79 9.7K
12:03 3,341.47 3,341.53 3,341.41 3,341.53 2.2K
12:04 3,341.39 3,341.39 3,339.46 3,339.46 34.3K
12:05 3,339.68 3,339.71 3,339.57 3,339.57 2.8K
12:06 3,339.20 3,339.86 3,339.20 3,339.86 26.4K
12:07 3,340.00 3,340.14 3,340.00 3,340.14 1.7K
12:08 3,340.62 3,341.18 3,340.62 3,341.18 10.8K
12:09 3,341.18 3,341.93 3,341.18 3,341.93 3.5K
12:10 3,341.93 3,342.34 3,341.27 3,342.34 10.9K
12:11 3,342.41 3,342.46 3,342.06 3,342.46 2.4K
12:12 3,343.09 3,345.09 3,343.09 3,345.09 27.4K
12:13 3,344.47 3,344.67 3,344.47 3,344.54 6.2K
12:14 3,344.42 3,344.42 3,342.57 3,342.63 13.3K
12:15 3,342.77 3,342.77 3,342.35 3,342.35 4.5K
12:16 3,342.49 3,342.49 3,342.35 3,342.35 2.2K
12:17 3,342.28 3,342.63 3,342.00 3,342.63 1.6K
12:18 3,342.63 3,342.63 3,341.66 3,341.88 4.6K
12:19 3,341.60 3,341.70 3,341.01 3,341.70 11.1K
12:20 3,341.00 3,341.62 3,340.72 3,341.62 3.9K
12:21 3,341.14 3,341.28 3,341.07 3,341.28 6.6K
12:22 3,341.42 3,341.42 3,341.20 3,341.20 4.8K
12:23 3,341.20 3,341.37 3,340.92 3,340.92 14.5K
12:24 3,341.06 3,341.37 3,341.06 3,341.37 9.0K
12:25 3,341.37 3,342.14 3,341.37 3,341.79 2.0K
12:26 3,341.93 3,342.28 3,341.93 3,342.28 4.2K
12:27 3,342.56 3,342.56 3,342.42 3,342.48 1.9K
12:28 3,343.18 3,343.18 3,342.56 3,342.65 7.1K
12:29 3,342.25 3,342.53 3,341.97 3,342.53 4.3K
12:30 3,341.97 3,342.25 3,341.83 3,341.83 4.8K
12:31 3,341.83 3,342.37 3,341.83 3,342.37 3.0K
12:32 3,342.65 3,342.73 3,342.65 3,342.73 2.3K
12:33 3,342.73 3,342.73 3,342.52 3,342.52 1.4K
12:34 3,342.31 3,342.87 3,342.31 3,342.59 6.6K
12:35 3,342.54 3,344.40 3,342.54 3,344.40 16.5K
12:36 3,344.74 3,345.02 3,344.74 3,345.02 2.3K
12:37 3,344.40 3,345.93 3,344.34 3,345.93 7.1K
12:38 3,345.93 3,346.27 3,345.93 3,346.27 2.4K
12:39 3,347.32 3,347.66 3,347.32 3,347.52 3.0K
12:40 3,347.35 3,347.35 3,346.49 3,346.49 9.1K
12:41 3,346.60 3,346.78 3,346.60 3,346.78 4.7K
12:42 3,347.04 3,348.98 3,347.04 3,348.98 10.8K
12:43 3,349.26 3,349.38 3,348.84 3,349.38 9.6K
12:44 3,349.38 3,349.55 3,348.65 3,348.65 7.6K
12:45 3,348.86 3,348.86 3,347.61 3,347.61 11.3K
12:46 3,347.91 3,347.91 3,347.34 3,347.34 8.0K
12:47 3,347.35 3,347.35 3,347.22 3,347.22 3.0K
12:48 3,347.22 3,348.78 3,347.22 3,348.78 16.2K
12:49 3,348.96 3,348.96 3,347.84 3,347.84 3.6K
12:50 3,347.70 3,347.77 3,347.21 3,347.21 30.6K
12:51 3,347.04 3,347.04 3,346.97 3,346.97 4.2K
12:52 3,346.97 3,346.97 3,346.19 3,346.19 9.1K
12:53 3,346.19 3,346.19 3,345.46 3,345.62 5.5K
12:54 3,345.28 3,345.28 3,344.17 3,344.17 23.8K
12:55 3,343.88 3,344.93 3,343.88 3,344.31 10.8K
12:56 3,344.65 3,345.21 3,344.65 3,344.65 10.3K
12:57 3,345.21 3,346.65 3,345.21 3,346.65 21.2K
12:58 3,346.65 3,347.35 3,346.65 3,347.35 14.0K
12:59 3,347.35 3,347.47 3,347.13 3,347.47 6.5K
13:00 3,347.58 3,348.62 3,347.58 3,347.87 7.0K
13:01 3,347.77 3,348.64 3,347.77 3,348.64 6.0K
13:02 3,348.66 3,348.66 3,347.71 3,347.88 11.1K
13:03 3,347.88 3,348.72 3,347.88 3,348.02 15.9K
13:04 3,348.02 3,348.02 3,347.69 3,347.96 5.3K
13:05 3,346.10 3,346.24 3,345.68 3,345.68 18.6K
13:06 3,346.38 3,346.79 3,346.38 3,346.79 4.7K
13:07 3,346.30 3,346.30 3,346.02 3,346.02 8.1K
13:08 3,346.02 3,346.58 3,346.02 3,346.58 2.9K
13:09 3,349.97 3,351.37 3,349.97 3,351.37 22.9K
13:10 3,351.04 3,351.04 3,350.70 3,350.70 14.0K
13:11 3,350.70 3,351.43 3,350.70 3,351.43 2.1K
13:12 3,351.43 3,351.43 3,350.13 3,350.44 7.5K
13:13 3,350.58 3,350.93 3,350.58 3,350.93 4.8K
13:14 3,350.93 3,350.93 3,350.58 3,350.89 2.2K
13:15 3,350.87 3,351.33 3,350.50 3,351.33 10.5K
13:16 3,351.05 3,351.54 3,351.05 3,351.26 3.2K
13:17 3,351.26 3,351.54 3,351.26 3,351.47 2.6K
13:18 3,351.81 3,352.23 3,351.81 3,352.23 15.6K
13:19 3,352.23 3,352.35 3,352.23 3,352.35 1.7K
13:20 3,352.22 3,352.49 3,352.22 3,352.49 4.7K
13:21 3,352.84 3,352.84 3,351.96 3,351.96 3.9K
13:22 3,352.21 3,352.21 3,352.14 3,352.14 8.7K
13:23 3,351.94 3,352.17 3,351.94 3,352.17 10.6K
13:24 3,351.76 3,352.75 3,351.76 3,352.75 6.5K
13:25 3,352.75 3,354.33 3,352.47 3,354.33 21.1K
13:26 3,354.33 3,354.33 3,354.19 3,354.19 8.5K
13:27 3,354.33 3,355.57 3,354.33 3,355.01 6.2K
13:28 3,355.01 3,355.77 3,355.01 3,355.63 7.0K
13:29 3,356.19 3,356.30 3,356.16 3,356.30 18.5K
13:30 3,356.09 3,356.19 3,355.84 3,355.84 5.0K
13:31 3,355.84 3,355.84 3,355.17 3,355.17 7.9K
13:32 3,353.94 3,354.56 3,353.94 3,353.94 21.1K
13:33 3,353.94 3,355.67 3,353.94 3,355.67 3.6K
13:34 3,356.07 3,356.63 3,356.01 3,356.01 19.7K
13:35 3,355.66 3,356.86 3,354.83 3,356.86 8.2K
13:36 3,356.58 3,357.45 3,356.30 3,357.45 2.2K
13:37 3,357.11 3,357.11 3,356.83 3,356.86 3.1K
13:38 3,356.80 3,357.42 3,356.73 3,357.42 4.2K
13:39 3,357.70 3,358.12 3,357.70 3,358.12 8.0K
13:40 3,357.21 3,357.63 3,356.65 3,356.65 7.3K
13:41 3,356.25 3,357.02 3,356.25 3,357.02 6.9K
13:42 3,357.36 3,357.70 3,357.36 3,357.70 1.3K
13:43 3,357.70 3,358.36 3,357.70 3,358.32 9.6K
13:44 3,358.32 3,358.32 3,358.18 3,358.21 3.5K
13:45 3,358.09 3,358.09 3,357.11 3,357.11 5.0K
13:46 3,356.83 3,357.32 3,356.11 3,356.28 5.4K
13:47 3,355.66 3,355.94 3,355.37 3,355.37 5.8K
13:48 3,355.40 3,355.88 3,355.40 3,355.81 5.6K
13:49 3,355.43 3,356.54 3,355.32 3,356.54 5.1K
13:50 3,356.54 3,356.54 3,355.71 3,355.88 10.3K
13:51 3,355.54 3,355.54 3,354.84 3,354.84 5.2K
13:52 3,354.84 3,354.84 3,351.56 3,352.32 26.1K
13:53 3,352.21 3,352.55 3,352.19 3,352.19 3.4K
13:54 3,352.19 3,352.47 3,352.19 3,352.47 0.4K
13:55 3,352.47 3,352.47 3,352.33 3,352.40 0.5K
13:56 3,354.42 3,354.59 3,354.42 3,354.59 20.8K
13:57 3,354.59 3,354.93 3,354.59 3,354.93 0.4K
13:58 3,355.27 3,355.55 3,355.27 3,355.38 8.1K
13:59 3,355.10 3,355.10 3,354.71 3,354.71 2.5K
14:00 3,353.77 3,353.77 3,351.96 3,351.96 58.2K
14:01 3,351.96 3,352.82 3,351.96 3,352.82 6.4K
14:02 3,353.18 3,355.51 3,353.18 3,355.51 6.9K
14:03 3,355.85 3,356.03 3,355.85 3,355.94 8.8K
14:04 3,355.94 3,355.94 3,355.87 3,355.87 0.2K
14:05 3,355.94 3,356.28 3,355.94 3,356.25 4.9K
14:06 3,356.25 3,356.42 3,356.25 3,356.34 3.0K
14:07 3,356.76 3,356.76 3,356.76 3,356.76 4.3K
14:08 3,356.93 3,356.93 3,356.65 3,356.65 3.8K
14:09 3,359.16 3,359.16 3,358.99 3,358.99 36.2K
14:10 3,358.54 3,359.56 3,358.36 3,359.56 16.8K
14:11 3,359.00 3,359.40 3,358.85 3,359.40 48.0K
14:12 3,360.16 3,360.67 3,359.71 3,360.67 8.0K
14:13 3,360.50 3,361.06 3,360.50 3,361.06 4.0K
14:14 3,361.06 3,361.33 3,360.94 3,361.33 3.9K
14:15 3,361.51 3,361.65 3,361.31 3,361.65 5.4K
14:16 3,361.65 3,361.65 3,361.25 3,361.25 10.7K
14:17 3,361.39 3,361.39 3,360.83 3,360.83 17.0K
14:18 3,360.66 3,361.19 3,360.66 3,361.14 3.7K
14:19 3,361.59 3,361.59 3,360.58 3,360.58 9.3K
14:20 3,360.91 3,361.06 3,360.54 3,360.82 11.6K
14:21 3,360.74 3,361.16 3,360.71 3,361.16 10.2K
14:22 3,361.23 3,361.45 3,361.23 3,361.45 2.7K
14:23 3,361.30 3,361.30 3,360.85 3,360.85 4.1K
14:24 3,360.77 3,361.17 3,360.77 3,361.17 4.9K
14:25 3,361.17 3,361.76 3,361.17 3,361.62 9.6K
14:26 3,362.38 3,362.74 3,362.10 3,362.74 10.1K
14:27 3,363.36 3,363.49 3,362.86 3,362.86 15.7K
14:28 3,363.14 3,363.14 3,362.51 3,362.51 1.2K
14:29 3,362.54 3,362.68 3,362.54 3,362.68 3.4K
14:30 3,362.68 3,362.76 3,362.54 3,362.76 5.1K
14:31 3,361.70 3,361.70 3,361.63 3,361.63 16.8K
14:32 3,361.35 3,361.91 3,361.35 3,361.74 3.5K
14:33 3,361.74 3,361.97 3,361.45 3,361.97 9.2K
14:34 3,361.97 3,362.10 3,361.54 3,361.54 4.6K
14:35 3,361.82 3,362.06 3,361.50 3,361.50 1.2K
14:36 3,361.93 3,362.80 3,361.93 3,362.24 14.3K
14:37 3,361.89 3,363.27 3,361.89 3,363.27 41.7K
14:38 3,363.33 3,363.91 3,363.10 3,363.91 4.4K
14:39 3,363.63 3,364.36 3,363.63 3,364.36 3.4K
14:40 3,364.36 3,364.36 3,363.66 3,363.66 7.7K
14:41 3,362.83 3,362.83 3,361.58 3,361.58 13.1K
14:42 3,361.64 3,362.09 3,361.47 3,362.03 11.7K
14:43 3,361.62 3,361.62 3,361.47 3,361.47 5.1K
14:44 3,361.47 3,361.55 3,360.76 3,360.76 26.6K
14:45 3,360.54 3,360.54 3,360.20 3,360.48 4.7K
14:46 3,360.48 3,361.48 3,360.48 3,361.48 4.7K
14:47 3,361.48 3,361.76 3,361.48 3,361.55 2.9K
14:48 3,361.48 3,361.58 3,361.03 3,361.43 7.3K
14:49 3,361.43 3,361.43 3,360.87 3,361.22 2.3K
14:50 3,361.15 3,361.67 3,361.15 3,361.22 17.1K
14:51 3,361.22 3,361.63 3,361.22 3,361.63 2.1K
14:52 3,361.43 3,361.73 3,361.43 3,361.73 6.5K
14:53 3,361.78 3,361.81 3,361.56 3,361.56 3.4K
14:54 3,361.56 3,361.63 3,361.48 3,361.63 8.4K
14:55 3,361.31 3,362.13 3,361.31 3,362.13 6.6K
14:56 3,361.85 3,362.89 3,361.85 3,362.47 20.5K
14:57 3,362.89 3,362.89 3,362.38 3,362.38 5.6K
14:58 3,362.38 3,362.53 3,362.38 3,362.53 1.8K
14:59 3,362.81 3,362.81 3,361.80 3,361.80 21.5K
15:00 3,361.52 3,362.08 3,361.52 3,362.08 5.3K
15:01 3,361.47 3,361.54 3,361.40 3,361.40 5.2K
15:02 3,361.40 3,361.40 3,360.42 3,360.42 41.4K
15:03 3,358.47 3,359.57 3,358.26 3,359.57 42.9K
15:04 3,359.57 3,359.69 3,359.48 3,359.48 5.5K
15:05 3,359.83 3,361.31 3,359.83 3,361.31 8.9K
15:06 3,361.20 3,362.06 3,360.92 3,362.06 4.5K
15:07 3,361.86 3,361.86 3,361.81 3,361.81 1.5K
15:08 3,361.88 3,361.88 3,361.36 3,361.36 6.0K
15:09 3,361.36 3,361.53 3,361.36 3,361.46 4.2K
15:10 3,361.39 3,361.77 3,361.39 3,361.67 7.8K
15:11 3,361.81 3,361.81 3,361.13 3,361.38 16.7K
15:12 3,361.35 3,362.30 3,361.35 3,362.30 23.9K
15:13 3,362.16 3,362.43 3,362.02 3,362.43 9.6K
15:14 3,362.15 3,363.84 3,362.15 3,363.76 43.4K
15:15 3,363.44 3,363.44 3,363.09 3,363.39 3.5K
15:16 3,363.12 3,363.54 3,363.12 3,363.54 7.4K
15:17 3,363.89 3,363.89 3,363.47 3,363.47 8.9K
15:18 3,363.01 3,363.01 3,360.56 3,360.56 22.4K
15:19 3,360.42 3,360.96 3,359.65 3,359.65 7.5K
15:20 3,360.10 3,360.18 3,359.93 3,360.18 7.0K
15:21 3,360.83 3,360.83 3,360.41 3,360.76 11.9K
15:22 3,361.46 3,362.22 3,361.46 3,362.22 12.7K
15:23 3,362.51 3,362.51 3,362.03 3,362.31 15.3K
15:24 3,362.59 3,363.30 3,362.31 3,363.30 16.8K
15:25 3,363.04 3,365.40 3,363.04 3,365.40 32.4K
15:26 3,365.08 3,365.08 3,364.22 3,364.22 9.6K
15:27 3,364.18 3,364.18 3,364.03 3,364.03 2.6K
15:28 3,364.31 3,364.81 3,364.31 3,364.47 48.9K
15:29 3,364.38 3,364.66 3,364.10 3,364.16 3.8K
15:30 3,364.02 3,364.59 3,364.02 3,364.29 8.6K
15:31 3,364.57 3,365.08 3,364.46 3,365.08 3.7K
15:32 3,365.61 3,365.89 3,365.51 3,365.89 12.3K
15:33 3,365.82 3,365.82 3,365.44 3,365.72 26.1K
15:34 3,365.16 3,365.16 3,364.16 3,364.16 21.0K
15:35 3,364.23 3,364.32 3,364.23 3,364.32 7.7K
15:36 3,364.27 3,364.85 3,363.91 3,363.91 94.4K
15:37 3,363.91 3,364.19 3,363.84 3,363.84 2.7K
15:38 3,363.91 3,365.15 3,363.91 3,365.15 20.7K
15:39 3,365.15 3,365.53 3,365.15 3,365.53 4.8K
15:40 3,365.71 3,367.18 3,365.71 3,367.18 11.2K
15:41 3,366.99 3,367.06 3,366.78 3,366.78 6.5K
15:42 3,365.74 3,365.95 3,365.74 3,365.95 18.4K
15:43 3,365.95 3,366.30 3,365.31 3,365.31 17.3K
15:44 3,365.79 3,365.79 3,364.18 3,364.18 19.5K
15:45 3,364.18 3,364.77 3,364.08 3,364.77 13.5K
15:46 3,364.55 3,365.57 3,364.55 3,365.57 13.4K
15:47 3,365.47 3,365.99 3,364.86 3,364.86 32.7K
15:48 3,364.86 3,365.13 3,364.59 3,365.13 19.8K
15:49 3,365.13 3,365.13 3,364.99 3,365.13 10.2K
15:50 3,365.16 3,369.17 3,365.16 3,368.76 139.3K
15:51 3,368.48 3,368.71 3,367.75 3,367.75 35.1K
15:52 3,367.67 3,370.19 3,367.67 3,370.19 97.6K
15:53 3,370.35 3,371.09 3,370.35 3,370.87 45.9K
15:54 3,370.38 3,370.48 3,368.30 3,368.30 67.6K
15:55 3,368.76 3,369.17 3,368.76 3,369.15 68.6K
15:56 3,369.51 3,372.04 3,369.51 3,372.02 270.9K
15:57 3,372.02 3,373.53 3,372.02 3,372.02 134.1K
15:58 3,372.48 3,372.48 3,371.19 3,371.19 149.3K
15:59 3,370.94 3,371.86 3,370.94 3,371.86 177.6K
16:00 3,371.53 3,371.53 3,371.48 3,371.48 3,410.0K
16:01 3,371.48 3,371.48 3,371.48 3,371.48 8.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし