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 3,371.48 3,371.48 3,358.38 3,359.52 156.9K
09:31 3,358.07 3,358.07 3,347.16 3,347.16 79.6K
09:32 3,351.67 3,359.56 3,351.67 3,358.40 17.6K
09:33 3,357.97 3,357.97 3,349.34 3,349.34 25.6K
09:34 3,350.80 3,352.61 3,350.58 3,350.58 7.9K
09:35 3,349.21 3,349.21 3,348.40 3,348.79 14.3K
09:36 3,349.04 3,349.49 3,347.88 3,349.49 21.9K
09:37 3,350.04 3,353.19 3,350.04 3,353.19 10.5K
09:38 3,352.84 3,352.84 3,348.94 3,349.43 21.0K
09:39 3,344.79 3,348.50 3,344.79 3,348.50 15.4K
09:40 3,347.25 3,348.53 3,347.21 3,348.53 8.6K
09:41 3,348.22 3,349.02 3,347.42 3,347.42 39.2K
09:42 3,345.83 3,346.34 3,345.20 3,346.34 13.5K
09:43 3,346.61 3,348.29 3,346.61 3,348.29 12.7K
09:44 3,344.25 3,344.25 3,338.83 3,340.71 72.6K
09:45 3,341.83 3,344.61 3,341.83 3,344.61 8.0K
09:46 3,342.12 3,343.74 3,342.12 3,343.43 25.4K
09:47 3,343.86 3,343.86 3,341.20 3,341.20 20.5K
09:48 3,341.82 3,341.82 3,339.55 3,339.89 27.2K
09:49 3,339.10 3,339.10 3,337.71 3,337.71 17.6K
09:50 3,337.00 3,337.00 3,335.74 3,336.32 30.5K
09:51 3,336.49 3,336.88 3,336.08 3,336.59 18.6K
09:52 3,336.69 3,336.97 3,335.90 3,335.90 19.4K
09:53 3,334.10 3,336.65 3,333.99 3,336.65 100.4K
09:54 3,336.63 3,339.17 3,336.63 3,339.17 8.7K
09:55 3,339.39 3,341.69 3,339.39 3,341.69 25.3K
09:56 3,342.24 3,343.25 3,340.54 3,340.54 19.7K
09:57 3,338.94 3,340.00 3,338.94 3,340.00 30.1K
09:58 3,339.40 3,339.40 3,338.12 3,339.36 6.5K
09:59 3,338.63 3,338.63 3,336.34 3,336.34 22.5K
10:00 3,335.86 3,336.88 3,335.86 3,336.88 24.2K
10:01 3,336.54 3,337.63 3,336.54 3,337.63 30.6K
10:02 3,338.40 3,338.97 3,338.23 3,338.43 43.0K
10:03 3,338.49 3,338.65 3,338.21 3,338.65 29.6K
10:04 3,338.48 3,339.04 3,338.18 3,338.18 11.8K
10:05 3,338.18 3,339.01 3,338.18 3,338.21 9.5K
10:06 3,338.38 3,338.90 3,338.27 3,338.27 6.9K
10:07 3,338.13 3,339.41 3,338.13 3,339.41 7.0K
10:08 3,339.36 3,340.97 3,339.36 3,340.97 21.9K
10:09 3,340.27 3,341.83 3,340.21 3,341.83 11.7K
10:10 3,342.53 3,343.84 3,342.53 3,343.84 19.7K
10:11 3,343.67 3,345.26 3,343.67 3,344.44 18.4K
10:12 3,345.08 3,345.43 3,345.08 3,345.43 4.4K
10:13 3,345.25 3,345.25 3,344.52 3,344.87 10.3K
10:14 3,346.50 3,348.06 3,346.50 3,348.06 25.4K
10:15 3,347.55 3,349.33 3,347.55 3,349.33 8.0K
10:16 3,349.61 3,350.39 3,349.61 3,350.23 18.6K
10:17 3,350.22 3,350.57 3,350.22 3,350.57 17.1K
10:18 3,350.45 3,350.45 3,348.48 3,348.48 27.2K
10:19 3,348.37 3,351.95 3,348.37 3,351.95 34.9K
10:20 3,351.78 3,352.55 3,351.78 3,351.86 18.5K
10:21 3,350.73 3,352.12 3,350.73 3,352.12 10.0K
10:22 3,352.12 3,352.46 3,351.30 3,351.30 9.9K
10:23 3,351.02 3,352.24 3,351.02 3,352.24 10.0K
10:24 3,352.47 3,352.47 3,351.57 3,352.05 11.4K
10:25 3,352.48 3,353.85 3,352.30 3,353.40 19.1K
10:26 3,353.40 3,354.13 3,353.40 3,353.57 5.8K
10:27 3,353.43 3,353.43 3,352.74 3,352.74 3.3K
10:28 3,353.47 3,353.70 3,353.47 3,353.70 16.1K
10:29 3,353.50 3,354.51 3,353.46 3,354.51 14.7K
10:30 3,354.37 3,355.13 3,354.37 3,355.13 10.1K
10:31 3,354.40 3,355.13 3,353.22 3,354.02 9.1K
10:32 3,353.68 3,356.54 3,353.68 3,356.54 23.8K
10:33 3,356.20 3,356.34 3,356.00 3,356.00 3.4K
10:34 3,356.03 3,356.03 3,354.13 3,354.13 19.2K
10:35 3,354.00 3,354.00 3,353.55 3,353.55 25.3K
10:36 3,353.48 3,354.04 3,353.48 3,354.04 4.7K
10:37 3,354.04 3,355.11 3,354.04 3,355.10 9.5K
10:38 3,354.79 3,355.48 3,354.17 3,355.48 19.2K
10:39 3,355.38 3,355.38 3,353.43 3,353.43 8.5K
10:40 3,353.29 3,353.60 3,353.29 3,353.60 10.5K
10:41 3,354.18 3,354.46 3,354.18 3,354.34 3.7K
10:42 3,353.78 3,354.51 3,353.78 3,354.40 7.9K
10:43 3,353.92 3,353.92 3,353.75 3,353.75 4.0K
10:44 3,353.62 3,353.62 3,353.36 3,353.43 7.8K
10:45 3,353.85 3,355.18 3,353.85 3,354.35 13.1K
10:46 3,353.93 3,354.91 3,353.93 3,354.91 11.0K
10:47 3,354.91 3,355.08 3,354.26 3,354.29 3.5K
10:48 3,354.51 3,354.82 3,354.51 3,354.82 4.6K
10:49 3,354.68 3,354.82 3,354.17 3,354.17 6.5K
10:50 3,354.00 3,354.76 3,354.00 3,354.76 18.6K
10:51 3,355.46 3,355.47 3,355.11 3,355.11 7.1K
10:52 3,354.60 3,354.60 3,353.97 3,354.25 6.1K
10:53 3,354.53 3,354.53 3,354.25 3,354.25 1.5K
10:54 3,356.09 3,356.09 3,355.62 3,356.07 13.5K
10:55 3,356.07 3,356.21 3,355.93 3,356.14 2.9K
10:56 3,355.89 3,355.89 3,355.61 3,355.67 5.3K
10:57 3,355.67 3,357.17 3,355.67 3,357.17 18.3K
10:58 3,357.31 3,357.79 3,357.31 3,357.58 4.7K
10:59 3,357.58 3,357.58 3,356.54 3,356.61 21.3K
11:00 3,357.17 3,357.59 3,357.17 3,357.59 2.4K
11:01 3,356.76 3,356.76 3,356.21 3,356.21 5.0K
11:02 3,356.21 3,356.83 3,356.21 3,356.77 5.0K
11:03 3,356.49 3,357.12 3,356.49 3,356.56 20.2K
11:04 3,356.42 3,357.39 3,356.42 3,357.39 2.4K
11:05 3,357.32 3,357.32 3,356.86 3,356.86 4.6K
11:06 3,356.72 3,356.72 3,355.33 3,355.61 12.0K
11:07 3,355.61 3,355.61 3,354.44 3,354.44 18.1K
11:08 3,354.58 3,355.06 3,354.58 3,355.06 5.9K
11:09 3,354.72 3,355.76 3,354.72 3,355.76 12.4K
11:10 3,355.76 3,355.76 3,354.49 3,355.39 8.5K
11:11 3,355.39 3,356.30 3,355.39 3,356.30 3.6K
11:12 3,356.30 3,357.94 3,356.30 3,357.94 7.0K
11:13 3,357.77 3,357.77 3,357.72 3,357.75 7.3K
11:14 3,358.20 3,358.20 3,356.98 3,356.98 5.8K
11:15 3,356.22 3,356.22 3,355.32 3,355.32 11.8K
11:16 3,355.46 3,355.46 3,355.46 3,355.46 2.2K
11:17 3,355.46 3,356.01 3,355.03 3,355.03 4.0K
11:18 3,355.03 3,355.17 3,355.03 3,355.03 1.2K
11:19 3,355.16 3,355.65 3,355.16 3,355.50 9.4K
11:20 3,355.65 3,355.65 3,355.09 3,355.09 6.7K
11:21 3,355.34 3,355.92 3,354.73 3,354.73 24.6K
11:22 3,354.73 3,354.73 3,352.42 3,352.42 7.0K
11:23 3,352.53 3,352.53 3,351.48 3,351.48 3.2K
11:24 3,351.45 3,351.45 3,350.40 3,350.40 14.2K
11:25 3,350.68 3,351.28 3,349.85 3,349.85 4.8K
11:26 3,349.51 3,349.51 3,348.61 3,348.61 10.8K
11:27 3,348.61 3,348.61 3,348.26 3,348.31 12.3K
11:28 3,348.03 3,349.45 3,348.03 3,349.45 20.8K
11:29 3,349.10 3,349.90 3,349.10 3,349.90 2.9K
11:30 3,349.72 3,350.24 3,349.72 3,350.07 7.2K
11:31 3,349.93 3,349.93 3,349.55 3,349.55 2.6K
11:32 3,349.55 3,350.41 3,349.55 3,350.41 7.9K
11:33 3,350.41 3,351.15 3,350.41 3,351.10 1.9K
11:34 3,351.65 3,352.98 3,351.65 3,352.35 19.3K
11:35 3,352.35 3,352.71 3,352.35 3,352.54 5.5K
11:36 3,352.54 3,352.65 3,352.48 3,352.48 2.1K
11:37 3,352.48 3,352.69 3,351.96 3,351.96 13.9K
11:38 3,352.69 3,353.03 3,352.69 3,352.75 7.3K
11:39 3,352.75 3,353.45 3,352.75 3,353.17 4.8K
11:40 3,352.39 3,352.39 3,349.81 3,349.81 9.2K
11:41 3,349.53 3,350.40 3,349.53 3,350.40 5.9K
11:42 3,349.69 3,350.32 3,349.69 3,350.32 6.3K
11:43 3,350.46 3,350.82 3,350.40 3,350.82 6.3K
11:44 3,350.82 3,351.27 3,350.82 3,351.27 1.5K
11:45 3,351.41 3,351.41 3,350.93 3,350.93 3.8K
11:46 3,351.31 3,351.31 3,350.15 3,350.15 15.7K
11:47 3,350.15 3,350.15 3,349.69 3,349.69 6.2K
11:48 3,350.03 3,350.24 3,349.86 3,350.24 3.3K
11:49 3,350.24 3,351.02 3,350.24 3,351.02 1.7K
11:50 3,351.07 3,351.55 3,351.07 3,351.55 4.7K
11:51 3,351.55 3,351.55 3,351.23 3,351.37 0.9K
11:52 3,351.03 3,351.03 3,351.03 3,351.03 2.0K
11:53 3,350.47 3,350.47 3,349.31 3,349.59 8.8K
11:54 3,349.24 3,349.73 3,349.24 3,349.62 4.5K
11:55 3,349.62 3,349.62 3,349.06 3,349.06 1.0K
11:56 3,349.83 3,350.14 3,349.83 3,350.14 4.7K
11:57 3,350.14 3,350.14 3,349.54 3,349.54 2.4K
11:58 3,349.54 3,350.10 3,349.54 3,350.10 0.9K
11:59 3,350.72 3,350.93 3,349.74 3,349.74 15.5K
12:00 3,349.45 3,349.80 3,349.45 3,349.75 4.2K
12:01 3,349.53 3,349.93 3,348.93 3,349.93 5.0K
12:02 3,350.70 3,351.87 3,350.70 3,351.59 9.3K
12:03 3,351.87 3,351.90 3,351.48 3,351.48 8.8K
12:04 3,351.03 3,351.03 3,349.50 3,349.79 13.7K
12:05 3,349.51 3,349.51 3,349.19 3,349.36 2.5K
12:06 3,349.16 3,349.16 3,348.38 3,348.38 12.3K
12:07 3,348.38 3,348.38 3,348.33 3,348.33 0.1K
12:08 3,348.67 3,348.95 3,348.67 3,348.78 2.1K
12:09 3,348.78 3,348.78 3,347.65 3,347.65 9.8K
12:10 3,348.55 3,348.55 3,348.44 3,348.44 23.1K
12:11 3,348.10 3,348.10 3,347.48 3,348.10 7.0K
12:12 3,348.10 3,348.10 3,347.64 3,347.64 31.5K
12:13 3,347.64 3,347.64 3,347.64 3,347.64 16.8K
12:14 3,347.64 3,347.81 3,347.64 3,347.81 2.4K
12:15 3,347.81 3,347.81 3,346.80 3,346.80 3.7K
12:16 3,347.13 3,347.30 3,347.13 3,347.30 5.6K
12:17 3,347.30 3,347.61 3,347.18 3,347.61 27.9K
12:18 3,347.61 3,347.95 3,347.61 3,347.65 5.4K
12:19 3,347.50 3,347.52 3,347.10 3,347.52 29.7K
12:20 3,347.87 3,348.56 3,347.87 3,348.56 6.4K
12:21 3,348.56 3,348.70 3,348.56 3,348.70 145.0K
12:22 3,349.61 3,349.62 3,349.25 3,349.62 4.4K
12:23 3,349.65 3,350.03 3,349.30 3,350.03 5.2K
12:24 3,350.03 3,350.03 3,350.00 3,350.00 2.9K
12:25 3,350.00 3,350.00 3,349.72 3,349.90 0.7K
12:26 3,348.80 3,348.80 3,348.63 3,348.63 8.0K
12:27 3,347.90 3,347.90 3,347.34 3,347.34 5.6K
12:28 3,347.34 3,347.87 3,347.00 3,347.00 9.0K
12:29 3,347.11 3,347.39 3,347.04 3,347.04 5.3K
12:30 3,347.26 3,347.26 3,346.63 3,346.63 5.9K
12:31 3,346.19 3,346.19 3,345.44 3,345.86 28.1K
12:32 3,345.52 3,345.52 3,344.90 3,344.96 7.4K
12:33 3,344.80 3,344.94 3,344.48 3,344.48 2.2K
12:34 3,344.83 3,344.89 3,344.72 3,344.72 3.4K
12:35 3,344.58 3,344.58 3,344.19 3,344.50 7.7K
12:36 3,344.58 3,344.86 3,344.58 3,344.67 6.3K
12:37 3,343.60 3,343.60 3,342.70 3,343.23 13.0K
12:38 3,343.16 3,343.97 3,343.16 3,343.97 3.8K
12:39 3,343.97 3,343.97 3,343.97 3,343.97 3.6K
12:40 3,344.03 3,344.03 3,343.35 3,343.35 3.2K
12:41 3,343.35 3,343.35 3,342.79 3,342.79 0.4K
12:42 3,342.79 3,342.79 3,342.47 3,342.47 3.4K
12:43 3,342.47 3,342.86 3,342.47 3,342.86 1.3K
12:44 3,343.46 3,343.46 3,343.32 3,343.32 6.4K
12:45 3,343.32 3,343.32 3,342.91 3,343.09 4.9K
12:46 3,343.09 3,343.09 3,342.46 3,342.46 3.5K
12:47 3,342.46 3,342.46 3,342.22 3,342.22 0.2K
12:48 3,342.01 3,342.01 3,341.84 3,341.90 3.4K
12:49 3,341.97 3,342.32 3,341.97 3,342.32 3.1K
12:50 3,342.18 3,342.18 3,342.04 3,342.04 2.5K
12:51 3,342.78 3,342.78 3,342.58 3,342.58 6.3K
12:52 3,342.41 3,342.41 3,342.23 3,342.23 2.4K
12:53 3,342.57 3,343.05 3,342.54 3,343.05 7.4K
12:54 3,343.05 3,343.05 3,342.88 3,342.88 2.5K
12:55 3,342.88 3,342.88 3,342.71 3,342.71 0.5K
12:56 3,342.71 3,343.05 3,342.71 3,343.05 3.3K
12:57 3,343.05 3,343.05 3,342.63 3,342.63 4.7K
12:58 3,342.91 3,342.91 3,342.91 3,342.91 0.9K
12:59 3,342.77 3,342.77 3,342.35 3,342.58 10.7K
13:00 3,342.58 3,342.90 3,342.47 3,342.47 6.1K
13:01 3,342.30 3,342.96 3,342.30 3,342.96 4.1K
13:02 3,343.24 3,345.96 3,343.24 3,345.96 21.1K
13:03 3,345.96 3,346.64 3,345.96 3,346.50 2.9K
13:04 3,346.64 3,347.39 3,346.64 3,347.39 3.7K
13:05 3,347.56 3,347.87 3,347.56 3,347.59 3.1K
13:06 3,345.54 3,346.17 3,345.43 3,346.17 15.6K
13:07 3,346.00 3,346.00 3,345.94 3,345.94 1.6K
13:08 3,345.94 3,345.94 3,344.87 3,344.87 4.6K
13:09 3,344.70 3,345.04 3,344.70 3,344.87 8.3K
13:10 3,344.59 3,344.59 3,344.59 3,344.59 0.5K
13:11 3,343.48 3,343.83 3,343.48 3,343.83 7.8K
13:12 3,344.17 3,344.51 3,344.17 3,344.34 4.8K
13:13 3,344.62 3,344.62 3,343.89 3,343.89 3.2K
13:14 3,342.30 3,342.36 3,342.13 3,342.13 26.2K
13:15 3,341.90 3,342.16 3,341.90 3,342.16 1.6K
13:16 3,342.37 3,342.58 3,342.30 3,342.58 2.9K
13:17 3,342.58 3,342.72 3,342.44 3,342.55 7.7K
13:18 3,342.20 3,342.20 3,342.03 3,342.03 5.7K
13:19 3,341.86 3,342.93 3,341.44 3,342.93 10.8K
13:20 3,342.82 3,342.82 3,342.09 3,342.09 2.7K
13:21 3,342.09 3,342.51 3,342.09 3,342.51 3.5K
13:22 3,342.17 3,342.17 3,342.10 3,342.10 1.1K
13:23 3,342.44 3,342.44 3,341.58 3,341.75 8.9K
13:24 3,341.75 3,341.75 3,340.61 3,340.61 5.5K
13:25 3,340.61 3,340.92 3,340.53 3,340.53 3.1K
13:26 3,340.59 3,340.59 3,340.23 3,340.23 7.0K
13:27 3,340.23 3,341.30 3,340.23 3,341.30 14.1K
13:28 3,341.44 3,341.44 3,340.27 3,340.27 16.8K
13:29 3,339.82 3,339.82 3,339.57 3,339.57 8.3K
13:30 3,339.33 3,339.33 3,338.92 3,338.92 33.2K
13:31 3,338.71 3,339.11 3,338.71 3,339.11 3.5K
13:32 3,339.11 3,339.66 3,339.11 3,339.26 8.2K
13:33 3,339.53 3,340.10 3,339.53 3,340.10 6.9K
13:34 3,340.10 3,340.10 3,339.54 3,339.89 3.2K
13:35 3,339.68 3,341.61 3,339.68 3,341.61 7.2K
13:36 3,340.68 3,340.68 3,340.62 3,340.62 7.8K
13:37 3,340.62 3,340.62 3,339.59 3,339.75 8.5K
13:38 3,339.64 3,339.80 3,339.59 3,339.80 4.3K
13:39 3,339.80 3,339.80 3,339.73 3,339.73 1.0K
13:40 3,339.73 3,339.90 3,339.73 3,339.90 3.4K
13:41 3,339.90 3,339.90 3,339.49 3,339.49 1.0K
13:42 3,338.89 3,338.89 3,338.76 3,338.76 2.8K
13:43 3,339.04 3,339.04 3,338.62 3,338.62 4.1K
13:44 3,337.99 3,338.00 3,337.38 3,338.00 7.6K
13:45 3,338.00 3,338.56 3,338.00 3,338.56 3.9K
13:46 3,338.00 3,338.00 3,337.89 3,337.89 2.5K
13:47 3,338.31 3,338.48 3,338.03 3,338.48 8.5K
13:48 3,338.48 3,339.04 3,338.34 3,339.04 2.8K
13:49 3,339.53 3,340.18 3,339.53 3,340.18 7.5K
13:50 3,340.08 3,340.80 3,340.08 3,340.80 9.2K
13:51 3,340.69 3,340.69 3,340.37 3,340.37 4.4K
13:52 3,339.54 3,339.64 3,339.54 3,339.64 2.0K
13:53 3,339.47 3,339.47 3,339.47 3,339.47 3.5K
13:54 3,339.47 3,340.27 3,339.47 3,340.27 4.2K
13:55 3,339.96 3,339.96 3,339.79 3,339.79 11.3K
13:56 3,339.79 3,339.79 3,339.56 3,339.56 7.9K
13:57 3,339.42 3,339.54 3,339.14 3,339.14 3.5K
13:58 3,339.48 3,339.53 3,339.42 3,339.53 3.3K
13:59 3,339.59 3,339.59 3,338.34 3,338.34 8.3K
14:00 3,338.34 3,338.34 3,337.92 3,337.92 12.6K
14:01 3,337.86 3,337.86 3,337.51 3,337.51 9.9K
14:02 3,335.81 3,335.81 3,335.42 3,335.42 20.3K
14:03 3,334.80 3,335.15 3,334.80 3,335.15 6.1K
14:04 3,335.56 3,335.91 3,335.56 3,335.91 7.0K
14:05 3,335.91 3,335.91 3,333.68 3,333.68 15.2K
14:06 3,333.62 3,333.62 3,332.85 3,332.87 21.8K
14:07 3,332.52 3,332.52 3,329.95 3,329.95 65.1K
14:08 3,329.91 3,330.25 3,329.64 3,329.85 18.6K
14:09 3,329.85 3,330.20 3,329.71 3,329.71 9.0K
14:10 3,329.28 3,329.30 3,329.28 3,329.30 28.3K
14:11 3,330.34 3,330.35 3,329.59 3,329.59 59.6K
14:12 3,329.67 3,329.79 3,329.44 3,329.79 17.0K
14:13 3,329.79 3,329.79 3,329.32 3,329.41 19.3K
14:14 3,329.06 3,329.55 3,329.06 3,329.20 8.3K
14:15 3,329.48 3,330.55 3,329.48 3,330.55 4.0K
14:16 3,330.89 3,331.86 3,330.89 3,331.86 12.5K
14:17 3,331.93 3,332.10 3,331.93 3,332.10 2.2K
14:18 3,332.10 3,332.39 3,332.10 3,332.39 1.6K
14:19 3,331.93 3,332.56 3,331.93 3,332.13 13.5K
14:20 3,332.01 3,332.29 3,332.01 3,332.29 7.6K
14:21 3,332.29 3,332.29 3,332.01 3,332.01 4.7K
14:22 3,332.01 3,332.24 3,332.01 3,332.24 6.1K
14:23 3,332.24 3,332.51 3,332.24 3,332.51 57.7K
14:24 3,332.37 3,332.37 3,332.03 3,332.16 9.5K
14:25 3,332.50 3,332.50 3,331.38 3,331.38 12.5K
14:26 3,331.32 3,331.32 3,331.09 3,331.09 1.2K
14:27 3,331.27 3,331.69 3,331.27 3,331.69 6.1K
14:28 3,330.85 3,330.85 3,330.85 3,330.85 7.5K
14:29 3,330.51 3,330.75 3,330.51 3,330.75 6.7K
14:30 3,330.75 3,330.75 3,330.45 3,330.45 4.2K
14:31 3,330.45 3,330.72 3,330.45 3,330.67 4.5K
14:32 3,330.59 3,331.63 3,330.59 3,331.63 14.0K
14:33 3,331.63 3,332.01 3,331.45 3,332.01 13.1K
14:34 3,332.29 3,332.29 3,331.87 3,331.87 0.8K
14:35 3,331.87 3,332.16 3,331.87 3,332.16 1.4K
14:36 3,332.16 3,332.16 3,331.65 3,331.65 2.8K
14:37 3,332.10 3,332.16 3,332.00 3,332.00 3.7K
14:38 3,332.35 3,333.11 3,332.35 3,333.11 13.5K
14:39 3,332.77 3,332.89 3,332.77 3,332.89 4.6K
14:40 3,332.75 3,332.75 3,332.70 3,332.70 2.6K
14:41 3,333.04 3,333.04 3,332.70 3,332.75 4.5K
14:42 3,332.61 3,333.03 3,332.61 3,333.03 0.6K
14:43 3,333.03 3,333.03 3,332.69 3,332.71 1.6K
14:44 3,332.71 3,332.71 3,332.30 3,332.30 3.9K
14:45 3,332.30 3,332.30 3,332.13 3,332.23 4.9K
14:46 3,332.23 3,332.23 3,332.06 3,332.06 0.6K
14:47 3,332.26 3,332.26 3,329.56 3,329.56 49.1K
14:48 3,329.56 3,330.06 3,329.56 3,330.06 7.9K
14:49 3,330.76 3,330.83 3,330.76 3,330.83 1.4K
14:50 3,330.69 3,330.79 3,329.93 3,330.79 19.8K
14:51 3,330.45 3,330.45 3,329.76 3,329.96 6.1K
14:52 3,330.03 3,331.29 3,330.03 3,331.29 35.8K
14:53 3,331.82 3,333.39 3,331.82 3,333.25 31.0K
14:54 3,334.39 3,334.39 3,333.42 3,333.42 20.9K
14:55 3,333.31 3,333.31 3,332.34 3,332.46 7.2K
14:56 3,332.74 3,332.74 3,332.29 3,332.71 1.6K
14:57 3,332.81 3,333.09 3,332.46 3,332.46 1.6K
14:58 3,333.19 3,333.19 3,332.03 3,332.03 21.8K
14:59 3,332.19 3,332.19 3,331.83 3,331.83 4.7K
15:00 3,331.89 3,331.89 3,331.89 3,331.89 4.6K
15:01 3,330.64 3,331.34 3,330.54 3,331.34 13.0K
15:02 3,331.38 3,331.88 3,331.38 3,331.67 10.4K
15:03 3,330.73 3,331.09 3,330.73 3,331.06 11.0K
15:04 3,330.54 3,330.94 3,330.24 3,330.24 15.5K
15:05 3,330.24 3,330.38 3,329.89 3,329.89 11.0K
15:06 3,330.03 3,330.03 3,329.55 3,329.89 7.4K
15:07 3,329.47 3,329.78 3,329.47 3,329.78 27.8K
15:08 3,329.85 3,329.85 3,329.58 3,329.58 9.2K
15:09 3,330.07 3,330.07 3,329.70 3,329.73 8.2K
15:10 3,329.28 3,329.58 3,329.23 3,329.23 1.9K
15:11 3,329.91 3,330.55 3,329.91 3,330.55 7.3K
15:12 3,330.55 3,330.72 3,330.55 3,330.72 2.2K
15:13 3,330.72 3,331.22 3,330.70 3,330.70 11.8K
15:14 3,330.43 3,331.36 3,330.43 3,331.36 7.9K
15:15 3,331.36 3,331.87 3,331.36 3,331.87 9.1K
15:16 3,331.52 3,331.80 3,331.52 3,331.69 11.4K
15:17 3,331.13 3,331.65 3,331.13 3,331.30 33.8K
15:18 3,330.61 3,330.61 3,330.61 3,330.61 17.5K
15:19 3,330.54 3,330.54 3,329.97 3,330.53 3.2K
15:20 3,330.48 3,330.48 3,329.86 3,329.92 9.1K
15:21 3,329.80 3,330.02 3,329.80 3,330.02 5.0K
15:22 3,330.10 3,330.30 3,330.02 3,330.30 3.9K
15:23 3,330.30 3,332.45 3,330.30 3,332.45 49.3K
15:24 3,332.45 3,332.45 3,332.31 3,332.45 52.1K
15:25 3,332.45 3,332.57 3,332.45 3,332.49 3.1K
15:26 3,332.20 3,332.20 3,331.86 3,331.86 30.1K
15:27 3,331.93 3,332.21 3,331.93 3,332.14 12.0K
15:28 3,331.46 3,332.95 3,331.46 3,332.95 12.3K
15:29 3,333.27 3,333.61 3,333.27 3,333.55 11.5K
15:30 3,333.55 3,334.24 3,333.55 3,334.24 11.3K
15:31 3,334.10 3,334.10 3,333.04 3,333.04 14.7K
15:32 3,333.32 3,333.53 3,332.90 3,333.53 7.0K
15:33 3,333.80 3,334.09 3,333.12 3,333.12 32.0K
15:34 3,330.63 3,331.19 3,330.63 3,331.19 103.1K
15:35 3,331.33 3,331.51 3,331.27 3,331.51 13.0K
15:36 3,330.99 3,330.99 3,329.88 3,330.23 13.1K
15:37 3,330.16 3,330.16 3,329.27 3,329.27 49.7K
15:38 3,328.69 3,328.69 3,328.35 3,328.36 46.8K
15:39 3,328.48 3,328.89 3,328.48 3,328.76 5.8K
15:40 3,327.75 3,328.49 3,327.72 3,328.49 26.8K
15:41 3,328.28 3,328.60 3,327.83 3,328.04 56.4K
15:42 3,327.55 3,328.63 3,327.55 3,328.63 22.6K
15:43 3,328.54 3,328.82 3,327.86 3,328.31 10.3K
15:44 3,327.38 3,327.38 3,326.67 3,326.67 28.9K
15:45 3,326.59 3,327.35 3,326.59 3,327.09 56.7K
15:46 3,326.50 3,327.20 3,326.50 3,327.20 12.9K
15:47 3,327.29 3,327.62 3,327.29 3,327.48 16.7K
15:48 3,327.57 3,327.99 3,327.43 3,327.43 14.6K
15:49 3,327.71 3,328.06 3,327.43 3,328.06 23.9K
15:50 3,327.40 3,328.49 3,327.40 3,328.00 193.1K
15:51 3,327.67 3,327.67 3,326.86 3,327.14 38.3K
15:52 3,327.51 3,329.75 3,327.51 3,329.75 38.4K
15:53 3,329.82 3,329.82 3,329.13 3,329.13 32.7K
15:54 3,329.66 3,330.90 3,328.78 3,328.78 73.8K
15:55 3,328.50 3,328.50 3,327.68 3,327.68 42.2K
15:56 3,328.55 3,328.55 3,327.43 3,327.47 137.6K
15:57 3,328.18 3,328.68 3,328.11 3,328.68 83.5K
15:58 3,328.78 3,328.96 3,328.08 3,328.96 144.7K
15:59 3,328.93 3,329.98 3,328.92 3,329.32 120.2K
16:00 3,328.56 3,328.56 3,326.94 3,326.94 2,534.8K
16:01 3,326.94 3,326.94 3,326.94 3,326.94 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