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 3,327.96 3,327.96 3,324.52 3,324.52 101.3K
09:31 3,324.52 3,324.52 3,318.73 3,321.16 63.7K
09:32 3,320.52 3,325.32 3,320.52 3,323.43 5.6K
09:33 3,330.54 3,330.54 3,327.33 3,327.33 9.5K
09:34 3,327.27 3,327.27 3,325.95 3,326.72 9.2K
09:35 3,326.16 3,326.16 3,324.35 3,324.56 5.1K
09:36 3,325.12 3,325.12 3,322.68 3,324.27 3.0K
09:37 3,324.61 3,328.15 3,324.48 3,328.15 13.9K
09:38 3,328.71 3,328.71 3,322.48 3,323.19 15.1K
09:39 3,324.56 3,326.02 3,324.56 3,326.02 4.2K
09:40 3,325.01 3,325.72 3,325.01 3,325.72 7.5K
09:41 3,326.23 3,326.33 3,326.20 3,326.20 5.9K
09:42 3,326.61 3,327.28 3,326.61 3,327.28 6.0K
09:43 3,328.33 3,329.58 3,328.33 3,329.17 25.8K
09:44 3,330.42 3,330.42 3,327.79 3,327.79 10.0K
09:45 3,327.79 3,327.79 3,325.50 3,325.50 6.2K
09:46 3,325.43 3,325.74 3,324.97 3,324.97 13.9K
09:47 3,325.80 3,326.35 3,325.66 3,326.35 4.7K
09:48 3,325.11 3,325.11 3,324.70 3,325.04 6.6K
09:49 3,326.91 3,327.94 3,326.14 3,327.94 9.8K
09:50 3,328.54 3,330.17 3,328.54 3,330.17 5.1K
09:51 3,331.36 3,334.64 3,331.36 3,333.46 10.3K
09:52 3,333.46 3,333.46 3,331.79 3,331.79 3.5K
09:53 3,332.35 3,334.01 3,332.35 3,333.24 4.9K
09:54 3,333.24 3,333.24 3,332.55 3,332.55 1.3K
09:55 3,332.27 3,332.78 3,332.27 3,332.44 9.8K
09:56 3,331.88 3,333.22 3,331.88 3,333.22 2.6K
09:57 3,332.25 3,333.46 3,332.25 3,333.46 9.2K
09:58 3,332.90 3,333.18 3,332.90 3,333.18 2.6K
09:59 3,331.95 3,332.29 3,331.95 3,332.29 2.4K
10:00 3,332.15 3,332.15 3,331.48 3,331.56 2.5K
10:01 3,332.46 3,332.46 3,329.83 3,330.52 2.9K
10:02 3,330.66 3,330.96 3,330.41 3,330.96 1.2K
10:03 3,330.82 3,332.49 3,330.82 3,332.49 7.7K
10:04 3,331.83 3,332.17 3,331.83 3,331.83 4.5K
10:05 3,331.83 3,331.83 3,329.97 3,329.97 3.2K
10:06 3,329.63 3,332.58 3,329.63 3,332.58 16.9K
10:07 3,332.58 3,333.17 3,332.58 3,333.17 7.6K
10:08 3,333.17 3,333.17 3,332.06 3,332.34 2.8K
10:09 3,329.95 3,329.95 3,328.87 3,328.87 9.2K
10:10 3,328.87 3,329.99 3,328.87 3,329.99 1.7K
10:11 3,328.83 3,329.00 3,328.62 3,328.62 7.8K
10:12 3,328.62 3,328.62 3,328.22 3,328.25 2.1K
10:13 3,328.39 3,328.39 3,327.88 3,328.22 2.9K
10:14 3,327.77 3,328.38 3,327.77 3,328.38 2.6K
10:15 3,328.31 3,328.60 3,328.17 3,328.17 7.2K
10:16 3,327.83 3,328.17 3,327.83 3,327.89 9.8K
10:17 3,326.99 3,327.54 3,326.92 3,326.92 3.1K
10:18 3,327.54 3,328.45 3,327.54 3,328.45 6.1K
10:19 3,328.65 3,328.65 3,326.69 3,326.69 5.8K
10:20 3,325.79 3,326.43 3,325.79 3,326.43 10.6K
10:21 3,326.76 3,327.42 3,326.76 3,326.88 7.2K
10:22 3,326.91 3,326.91 3,326.74 3,326.74 1.3K
10:23 3,328.27 3,328.27 3,327.93 3,327.93 5.7K
10:24 3,327.93 3,327.93 3,327.76 3,327.76 1.1K
10:25 3,326.46 3,327.53 3,326.46 3,327.53 4.3K
10:26 3,328.16 3,330.88 3,328.16 3,330.19 9.0K
10:27 3,329.63 3,330.54 3,329.18 3,330.54 7.3K
10:28 3,330.88 3,331.14 3,330.74 3,331.14 3.3K
10:29 3,331.62 3,332.10 3,331.62 3,332.10 11.1K
10:30 3,331.13 3,331.47 3,330.23 3,330.23 11.9K
10:31 3,328.59 3,329.46 3,328.59 3,329.46 7.4K
10:32 3,330.15 3,330.57 3,329.67 3,329.67 6.3K
10:33 3,329.27 3,329.27 3,327.68 3,327.68 2.6K
10:34 3,327.71 3,327.71 3,327.57 3,327.66 1.2K
10:35 3,328.00 3,328.23 3,327.37 3,327.37 5.4K
10:36 3,326.95 3,327.23 3,326.89 3,326.89 3.8K
10:37 3,325.98 3,326.58 3,325.98 3,326.58 6.8K
10:38 3,326.41 3,327.18 3,326.41 3,327.18 3.3K
10:39 3,327.42 3,327.42 3,327.02 3,327.02 4.0K
10:40 3,326.75 3,326.75 3,326.75 3,326.75 4.2K
10:41 3,326.82 3,326.94 3,326.60 3,326.60 2.4K
10:42 3,326.28 3,326.74 3,326.28 3,326.74 7.5K
10:43 3,326.74 3,329.05 3,326.74 3,329.05 8.4K
10:44 3,329.40 3,329.40 3,326.96 3,326.96 7.1K
10:45 3,326.21 3,326.21 3,325.72 3,325.72 9.1K
10:46 3,324.87 3,324.87 3,323.79 3,323.79 9.7K
10:47 3,323.79 3,323.79 3,322.83 3,322.83 8.7K
10:48 3,322.96 3,323.14 3,322.20 3,322.20 7.3K
10:49 3,321.86 3,322.46 3,321.86 3,322.15 12.6K
10:50 3,322.15 3,323.85 3,321.97 3,323.71 10.3K
10:51 3,324.36 3,324.86 3,323.85 3,324.86 5.9K
10:52 3,324.69 3,325.45 3,324.69 3,325.17 7.3K
10:53 3,325.03 3,326.61 3,325.03 3,326.61 12.4K
10:54 3,327.82 3,328.07 3,326.83 3,327.39 4.7K
10:55 3,327.39 3,327.39 3,326.90 3,326.97 0.6K
10:56 3,326.97 3,326.97 3,326.48 3,326.48 1.3K
10:57 3,325.16 3,325.30 3,324.96 3,325.18 3.9K
10:58 3,324.76 3,325.32 3,324.76 3,325.32 3.9K
10:59 3,325.46 3,325.46 3,325.18 3,325.32 2.1K
11:00 3,325.32 3,325.60 3,325.32 3,325.57 0.8K
11:01 3,325.71 3,325.71 3,325.39 3,325.68 7.8K
11:02 3,325.68 3,326.44 3,325.60 3,325.60 4.4K
11:03 3,325.60 3,325.60 3,325.60 3,325.60 0.7K
11:04 3,325.39 3,325.39 3,324.81 3,324.81 1.2K
11:05 3,324.81 3,327.51 3,324.81 3,327.51 5.5K
11:06 3,327.96 3,329.21 3,327.96 3,328.93 11.9K
11:07 3,328.30 3,329.26 3,328.30 3,328.98 4.3K
11:08 3,328.98 3,329.18 3,328.98 3,329.18 5.2K
11:09 3,329.46 3,329.46 3,329.01 3,329.01 1.8K
11:10 3,328.87 3,329.71 3,328.87 3,329.38 3.5K
11:11 3,329.51 3,330.09 3,329.51 3,330.09 9.8K
11:12 3,331.94 3,332.08 3,331.94 3,332.08 5.1K
11:13 3,332.16 3,332.66 3,331.82 3,332.66 6.3K
11:14 3,332.83 3,332.83 3,332.17 3,332.52 2.6K
11:15 3,333.40 3,335.88 3,333.40 3,335.67 30.2K
11:16 3,334.83 3,334.83 3,334.35 3,334.43 8.4K
11:17 3,333.84 3,333.84 3,332.89 3,332.89 3.1K
11:18 3,332.60 3,333.15 3,332.60 3,333.15 2.1K
11:19 3,333.21 3,333.21 3,332.86 3,332.97 3.4K
11:20 3,332.86 3,332.86 3,331.76 3,331.76 1.9K
11:21 3,331.71 3,332.05 3,331.63 3,331.63 3.7K
11:22 3,331.63 3,333.01 3,331.63 3,333.01 4.9K
11:23 3,332.39 3,332.39 3,332.04 3,332.04 3.0K
11:24 3,331.90 3,332.73 3,331.90 3,332.73 19.6K
11:25 3,333.32 3,333.32 3,332.39 3,332.39 4.2K
11:26 3,332.39 3,332.73 3,332.39 3,332.73 5.9K
11:27 3,332.33 3,332.33 3,330.98 3,331.57 10.9K
11:28 3,332.54 3,332.71 3,332.26 3,332.26 5.1K
11:29 3,333.44 3,334.24 3,333.33 3,333.33 29.2K
11:30 3,333.33 3,333.33 3,332.36 3,332.39 2.1K
11:31 3,332.84 3,333.81 3,332.84 3,333.81 6.8K
11:32 3,333.47 3,334.07 3,333.45 3,333.45 5.2K
11:33 3,332.68 3,332.68 3,332.24 3,332.24 4.0K
11:34 3,331.68 3,331.68 3,330.71 3,331.02 6.3K
11:35 3,331.16 3,331.33 3,331.01 3,331.33 2.5K
11:36 3,331.33 3,332.64 3,331.33 3,332.64 6.1K
11:37 3,332.39 3,334.89 3,332.39 3,334.89 9.3K
11:38 3,334.69 3,335.04 3,334.69 3,334.69 1.6K
11:39 3,335.04 3,335.31 3,334.58 3,334.58 7.0K
11:40 3,334.58 3,334.58 3,332.12 3,333.02 4.8K
11:41 3,333.36 3,333.76 3,333.31 3,333.66 4.7K
11:42 3,333.21 3,333.21 3,332.52 3,332.52 7.4K
11:43 3,332.87 3,334.05 3,332.87 3,334.05 6.4K
11:44 3,333.77 3,333.77 3,333.15 3,333.15 6.6K
11:45 3,333.15 3,333.15 3,332.98 3,333.04 2.8K
11:46 3,332.34 3,332.34 3,332.00 3,332.00 5.7K
11:47 3,331.86 3,331.86 3,331.51 3,331.51 2.4K
11:48 3,330.70 3,330.70 3,329.53 3,329.53 11.6K
11:49 3,329.50 3,329.92 3,329.30 3,329.30 2.4K
11:50 3,328.98 3,328.98 3,327.43 3,327.43 6.8K
11:51 3,327.38 3,327.91 3,327.38 3,327.91 3.4K
11:52 3,327.91 3,327.91 3,327.91 3,327.91 2.8K
11:53 3,327.31 3,327.31 3,326.82 3,326.82 5.5K
11:54 3,327.51 3,327.51 3,326.18 3,326.18 6.5K
11:55 3,326.18 3,326.18 3,326.18 3,326.18 1.1K
11:56 3,327.41 3,329.12 3,327.41 3,328.47 25.1K
11:57 3,329.32 3,329.46 3,329.12 3,329.46 6.3K
11:58 3,329.49 3,329.49 3,329.32 3,329.39 2.9K
11:59 3,329.39 3,329.39 3,329.37 3,329.37 1.9K
12:00 3,329.35 3,329.48 3,328.43 3,328.43 7.5K
12:01 3,327.95 3,327.95 3,324.10 3,324.10 10.5K
12:02 3,324.10 3,324.52 3,324.10 3,324.52 2.3K
12:03 3,324.80 3,324.90 3,324.76 3,324.89 4.1K
12:04 3,324.61 3,325.81 3,324.61 3,325.32 4.3K
12:05 3,325.55 3,325.55 3,323.18 3,323.18 11.1K
12:06 3,322.55 3,323.35 3,322.55 3,323.21 3.9K
12:07 3,323.41 3,323.83 3,323.35 3,323.35 2.6K
12:08 3,323.62 3,324.81 3,323.62 3,324.81 27.7K
12:09 3,325.61 3,326.45 3,325.61 3,326.45 18.7K
12:10 3,326.11 3,326.25 3,325.48 3,325.48 2.2K
12:11 3,325.59 3,325.76 3,324.72 3,324.72 4.9K
12:12 3,325.40 3,326.08 3,325.17 3,325.80 14.4K
12:13 3,325.80 3,325.93 3,325.79 3,325.93 3.5K
12:14 3,325.82 3,326.03 3,325.40 3,326.03 7.2K
12:15 3,326.03 3,326.03 3,325.54 3,325.54 2.4K
12:16 3,325.54 3,325.54 3,323.25 3,323.67 17.3K
12:17 3,323.67 3,324.01 3,323.67 3,324.01 3.0K
12:18 3,323.67 3,323.67 3,323.52 3,323.52 3.2K
12:19 3,323.52 3,323.52 3,323.04 3,323.04 2.3K
12:20 3,323.01 3,323.01 3,322.87 3,322.87 2.4K
12:21 3,322.87 3,322.87 3,321.96 3,321.96 6.7K
12:22 3,321.96 3,321.96 3,321.68 3,321.68 4.4K
12:23 3,321.71 3,322.41 3,321.71 3,322.41 5.2K
12:24 3,322.41 3,322.69 3,322.41 3,322.41 9.3K
12:25 3,322.41 3,322.55 3,321.16 3,321.16 14.4K
12:26 3,320.60 3,321.09 3,320.60 3,321.09 11.9K
12:27 3,321.99 3,322.27 3,321.99 3,322.24 14.2K
12:28 3,322.24 3,322.24 3,321.09 3,321.09 9.7K
12:29 3,321.09 3,321.09 3,319.78 3,319.78 6.5K
12:30 3,319.78 3,320.20 3,319.78 3,320.20 6.6K
12:31 3,320.20 3,320.36 3,319.97 3,320.02 8.7K
12:32 3,319.85 3,320.23 3,319.85 3,320.23 18.2K
12:33 3,321.10 3,321.39 3,321.05 3,321.39 12.7K
12:34 3,321.22 3,321.25 3,321.22 3,321.25 1.9K
12:35 3,321.31 3,321.31 3,320.71 3,320.71 2.3K
12:36 3,320.71 3,320.71 3,319.67 3,319.67 3.3K
12:37 3,320.22 3,320.22 3,319.60 3,319.70 10.1K
12:38 3,320.26 3,320.58 3,320.26 3,320.58 3.3K
12:39 3,320.58 3,320.79 3,319.99 3,319.99 2.1K
12:40 3,319.63 3,321.17 3,319.63 3,321.17 13.3K
12:41 3,320.89 3,321.09 3,320.33 3,320.33 7.5K
12:42 3,320.47 3,320.56 3,320.47 3,320.56 7.7K
12:43 3,320.90 3,321.06 3,320.90 3,321.06 1.2K
12:44 3,321.20 3,321.20 3,321.20 3,321.20 0.6K
12:45 3,321.20 3,321.96 3,321.20 3,321.96 3.5K
12:46 3,322.05 3,322.50 3,322.05 3,322.50 3.9K
12:47 3,322.04 3,322.04 3,321.82 3,321.82 4.0K
12:48 3,321.05 3,321.05 3,318.72 3,319.31 12.9K
12:49 3,319.45 3,319.45 3,319.45 3,319.45 1.3K
12:50 3,319.31 3,319.87 3,319.31 3,319.45 2.3K
12:51 3,319.39 3,319.39 3,317.95 3,317.95 16.6K
12:52 3,318.07 3,319.03 3,318.07 3,318.88 4.8K
12:53 3,318.85 3,318.85 3,317.58 3,317.58 3.9K
12:54 3,317.27 3,317.27 3,316.99 3,317.27 4.3K
12:55 3,317.44 3,317.44 3,317.03 3,317.03 3.7K
12:56 3,316.47 3,316.47 3,313.44 3,313.44 28.6K
12:57 3,313.10 3,313.27 3,312.93 3,312.93 9.9K
12:58 3,313.10 3,313.10 3,313.04 3,313.04 5.8K
12:59 3,313.35 3,313.35 3,311.60 3,311.60 15.1K
13:00 3,311.88 3,313.13 3,311.88 3,313.07 7.1K
13:01 3,313.07 3,313.07 3,312.50 3,312.50 6.1K
13:02 3,313.34 3,314.71 3,313.34 3,314.71 8.1K
13:03 3,314.71 3,314.71 3,314.11 3,314.11 20.7K
13:04 3,314.26 3,316.66 3,314.26 3,316.49 10.5K
13:05 3,315.38 3,315.77 3,315.25 3,315.25 19.1K
13:06 3,315.31 3,315.31 3,313.85 3,313.85 1.5K
13:07 3,313.53 3,314.02 3,313.19 3,314.02 4.0K
13:08 3,313.89 3,313.89 3,313.88 3,313.88 0.9K
13:09 3,313.68 3,314.56 3,313.68 3,314.41 10.0K
13:10 3,314.41 3,314.41 3,313.13 3,313.13 7.0K
13:11 3,312.96 3,312.96 3,312.26 3,312.26 8.3K
13:12 3,312.26 3,312.26 3,312.26 3,312.26 4.3K
13:13 3,311.92 3,312.60 3,311.92 3,312.60 3.2K
13:14 3,312.60 3,312.60 3,312.55 3,312.58 4.0K
13:15 3,313.14 3,313.48 3,312.82 3,312.82 2.9K
13:16 3,313.10 3,313.62 3,313.10 3,313.51 3.6K
13:17 3,313.51 3,314.79 3,313.51 3,314.79 7.2K
13:18 3,314.73 3,315.68 3,314.73 3,315.68 3.8K
13:19 3,315.77 3,316.33 3,315.77 3,316.27 2.9K
13:20 3,316.45 3,316.45 3,315.72 3,316.18 5.0K
13:21 3,316.18 3,316.18 3,316.04 3,316.04 1.0K
13:22 3,316.21 3,316.21 3,316.04 3,316.04 3.2K
13:23 3,316.60 3,316.60 3,316.18 3,316.18 3.4K
13:24 3,315.13 3,315.45 3,315.13 3,315.27 4.6K
13:25 3,315.27 3,315.27 3,314.82 3,314.96 9.9K
13:26 3,314.33 3,315.19 3,314.33 3,315.19 3.1K
13:27 3,315.36 3,315.50 3,315.22 3,315.50 4.7K
13:28 3,314.53 3,314.84 3,314.53 3,314.84 12.0K
13:29 3,314.84 3,316.75 3,314.84 3,316.75 6.4K
13:30 3,317.31 3,317.36 3,317.31 3,317.36 1.3K
13:31 3,317.36 3,317.36 3,316.60 3,316.60 2.5K
13:32 3,316.60 3,317.39 3,316.60 3,317.39 4.3K
13:33 3,317.39 3,317.82 3,317.39 3,317.56 11.5K
13:34 3,317.73 3,318.23 3,317.67 3,318.23 3.0K
13:35 3,318.00 3,318.45 3,317.78 3,318.45 5.1K
13:36 3,318.24 3,318.24 3,317.89 3,317.89 1.4K
13:37 3,317.89 3,317.89 3,317.05 3,317.26 2.6K
13:38 3,316.98 3,317.05 3,316.71 3,316.92 15.6K
13:39 3,316.98 3,316.98 3,316.24 3,316.24 17.3K
13:40 3,316.24 3,316.24 3,315.89 3,315.89 11.5K
13:41 3,315.89 3,315.89 3,315.61 3,315.61 3.3K
13:42 3,315.61 3,315.61 3,315.15 3,315.15 1.3K
13:43 3,314.98 3,314.98 3,314.65 3,314.65 11.5K
13:44 3,314.16 3,314.26 3,314.09 3,314.26 9.2K
13:45 3,314.26 3,314.60 3,314.26 3,314.60 2.7K
13:46 3,314.60 3,315.05 3,314.60 3,315.05 4.3K
13:47 3,313.54 3,313.54 3,313.33 3,313.33 10.3K
13:48 3,313.30 3,313.79 3,313.30 3,313.73 9.3K
13:49 3,313.87 3,313.87 3,313.46 3,313.46 2.3K
13:50 3,313.98 3,314.64 3,313.98 3,314.30 2.1K
13:51 3,313.70 3,313.70 3,313.59 3,313.62 5.9K
13:52 3,313.76 3,313.76 3,313.76 3,313.76 1.7K
13:53 3,313.00 3,313.00 3,312.54 3,312.86 12.4K
13:54 3,312.86 3,313.89 3,312.86 3,313.89 15.4K
13:55 3,313.71 3,314.24 3,313.71 3,314.24 3.5K
13:56 3,314.24 3,314.48 3,313.88 3,313.88 13.5K
13:57 3,313.88 3,314.79 3,313.88 3,314.79 0.6K
13:58 3,314.23 3,314.79 3,314.23 3,314.79 2.2K
13:59 3,313.53 3,314.36 3,313.25 3,314.36 4.2K
14:00 3,315.35 3,315.60 3,315.00 3,315.60 4.8K
14:01 3,315.26 3,315.60 3,315.26 3,315.60 2.7K
14:02 3,314.22 3,314.22 3,314.06 3,314.06 6.3K
14:03 3,314.01 3,314.01 3,313.34 3,313.34 13.0K
14:04 3,312.72 3,312.72 3,311.71 3,311.71 7.8K
14:05 3,311.99 3,312.15 3,311.99 3,312.15 5.1K
14:06 3,312.04 3,312.04 3,312.04 3,312.04 4.3K
14:07 3,311.41 3,313.18 3,311.41 3,313.18 7.7K
14:08 3,313.18 3,314.55 3,312.73 3,314.55 31.1K
14:09 3,314.73 3,314.84 3,314.22 3,314.22 6.3K
14:10 3,314.08 3,314.08 3,313.45 3,313.45 7.2K
14:11 3,314.04 3,314.04 3,313.49 3,313.79 4.7K
14:12 3,313.79 3,313.79 3,313.48 3,313.48 6.4K
14:13 3,313.48 3,313.55 3,313.17 3,313.17 8.1K
14:14 3,313.34 3,313.34 3,313.34 3,313.34 0.6K
14:15 3,312.73 3,314.94 3,312.73 3,314.94 27.1K
14:16 3,313.44 3,313.44 3,312.67 3,313.02 32.0K
14:17 3,313.02 3,313.38 3,313.02 3,313.24 4.7K
14:18 3,313.24 3,313.94 3,313.24 3,313.94 3.1K
14:19 3,313.69 3,313.97 3,313.69 3,313.97 11.8K
14:20 3,313.94 3,313.94 3,313.80 3,313.80 8.0K
14:21 3,313.52 3,313.52 3,312.75 3,312.81 9.3K
14:22 3,312.81 3,312.81 3,312.39 3,312.42 1.3K
14:23 3,312.98 3,312.98 3,312.66 3,312.66 3.6K
14:24 3,312.50 3,313.09 3,312.50 3,313.06 34.1K
14:25 3,313.03 3,313.90 3,313.03 3,313.34 21.4K
14:26 3,313.34 3,314.53 3,313.34 3,314.53 3.6K
14:27 3,314.73 3,314.73 3,314.33 3,314.33 9.7K
14:28 3,314.33 3,314.33 3,314.05 3,314.33 12.1K
14:29 3,313.09 3,313.14 3,312.58 3,312.58 24.1K
14:30 3,313.14 3,313.14 3,312.58 3,312.58 9.7K
14:31 3,312.58 3,314.28 3,312.58 3,314.28 8.5K
14:32 3,314.30 3,314.30 3,314.02 3,314.02 3.5K
14:33 3,314.27 3,314.73 3,314.27 3,314.73 13.5K
14:34 3,314.93 3,315.10 3,314.85 3,314.95 14.8K
14:35 3,315.44 3,315.44 3,314.75 3,314.75 10.0K
14:36 3,314.75 3,314.75 3,313.77 3,313.77 3.7K
14:37 3,313.77 3,314.00 3,313.71 3,313.71 3.5K
14:38 3,313.71 3,314.10 3,313.71 3,313.96 1.5K
14:39 3,313.96 3,313.96 3,312.89 3,313.23 5.9K
14:40 3,313.51 3,313.51 3,313.03 3,313.03 1.6K
14:41 3,313.03 3,313.09 3,312.35 3,312.35 24.2K
14:42 3,312.29 3,312.84 3,312.29 3,312.84 10.5K
14:43 3,312.84 3,314.01 3,312.84 3,314.01 16.8K
14:44 3,314.01 3,314.01 3,314.01 3,314.01 0.3K
14:45 3,314.91 3,314.91 3,313.65 3,313.65 11.9K
14:46 3,312.82 3,313.15 3,312.59 3,312.59 12.5K
14:47 3,312.59 3,312.87 3,311.91 3,311.91 10.2K
14:48 3,311.91 3,311.97 3,311.91 3,311.97 14.6K
14:49 3,311.97 3,311.97 3,311.87 3,311.87 22.9K
14:50 3,312.42 3,312.98 3,312.42 3,312.98 6.8K
14:51 3,313.15 3,313.15 3,313.15 3,313.15 4.1K
14:52 3,313.04 3,313.32 3,313.04 3,313.32 8.4K
14:53 3,313.60 3,313.65 3,313.45 3,313.45 4.3K
14:54 3,313.45 3,313.45 3,312.82 3,312.89 6.2K
14:55 3,312.89 3,312.89 3,312.61 3,312.61 10.4K
14:56 3,312.61 3,312.89 3,312.61 3,312.89 2.9K
14:57 3,313.03 3,313.31 3,313.03 3,313.31 1.1K
14:58 3,313.25 3,313.42 3,312.97 3,313.42 10.7K
14:59 3,312.92 3,313.45 3,312.92 3,313.45 13.0K
15:00 3,313.23 3,314.51 3,313.23 3,314.51 15.6K
15:01 3,314.50 3,314.50 3,314.15 3,314.15 2.0K
15:02 3,314.70 3,314.70 3,314.08 3,314.08 1.7K
15:03 3,313.80 3,314.57 3,313.80 3,314.57 5.1K
15:04 3,313.51 3,313.94 3,313.51 3,313.94 28.3K
15:05 3,313.79 3,313.85 3,313.52 3,313.85 3.3K
15:06 3,313.74 3,313.74 3,313.46 3,313.46 1.4K
15:07 3,313.70 3,313.77 3,313.57 3,313.57 3.5K
15:08 3,312.14 3,312.14 3,310.71 3,310.78 26.2K
15:09 3,311.37 3,312.18 3,311.35 3,311.62 10.8K
15:10 3,311.06 3,311.28 3,311.06 3,311.13 4.2K
15:11 3,311.20 3,312.17 3,311.20 3,312.10 5.3K
15:12 3,312.10 3,312.36 3,311.82 3,312.36 12.9K
15:13 3,312.98 3,313.97 3,312.98 3,313.97 6.9K
15:14 3,313.63 3,314.71 3,313.63 3,314.71 3.1K
15:15 3,314.72 3,315.21 3,314.53 3,315.21 10.1K
15:16 3,315.51 3,315.79 3,315.51 3,315.79 10.2K
15:17 3,315.79 3,316.10 3,315.79 3,316.01 3.1K
15:18 3,316.01 3,316.98 3,316.01 3,316.70 7.3K
15:19 3,316.33 3,316.80 3,316.33 3,316.80 10.4K
15:20 3,316.89 3,317.32 3,316.89 3,317.25 5.1K
15:21 3,317.21 3,317.90 3,316.74 3,316.74 20.6K
15:22 3,317.30 3,317.86 3,317.30 3,317.58 2.2K
15:23 3,317.81 3,319.78 3,317.81 3,319.50 29.4K
15:24 3,318.77 3,318.77 3,318.11 3,318.11 21.4K
15:25 3,316.93 3,317.24 3,316.93 3,317.24 7.2K
15:26 3,317.27 3,317.83 3,317.20 3,317.20 2.5K
15:27 3,317.20 3,317.20 3,314.41 3,314.41 20.5K
15:28 3,314.01 3,314.07 3,313.90 3,314.01 5.0K
15:29 3,313.73 3,313.85 3,313.25 3,313.25 26.1K
15:30 3,314.09 3,315.49 3,314.09 3,315.49 15.1K
15:31 3,314.89 3,315.11 3,314.89 3,314.94 45.9K
15:32 3,316.16 3,316.72 3,316.16 3,316.72 7.3K
15:33 3,316.72 3,318.52 3,316.72 3,317.44 35.6K
15:34 3,317.44 3,317.67 3,317.23 3,317.67 5.8K
15:35 3,317.74 3,318.18 3,317.73 3,318.18 9.6K
15:36 3,318.41 3,318.50 3,318.04 3,318.04 11.0K
15:37 3,317.90 3,318.77 3,317.90 3,318.77 51.9K
15:38 3,318.49 3,318.49 3,318.14 3,318.20 7.7K
15:39 3,318.62 3,318.82 3,317.41 3,317.90 21.3K
15:40 3,317.84 3,317.84 3,317.60 3,317.60 8.9K
15:41 3,317.85 3,317.85 3,316.51 3,316.51 25.7K
15:42 3,316.60 3,316.84 3,316.56 3,316.84 9.9K
15:43 3,317.26 3,317.58 3,317.24 3,317.58 16.1K
15:44 3,317.58 3,317.65 3,316.52 3,316.52 21.2K
15:45 3,316.76 3,316.84 3,316.76 3,316.84 12.2K
15:46 3,316.84 3,317.60 3,316.48 3,317.60 27.8K
15:47 3,317.88 3,318.23 3,317.26 3,317.26 21.5K
15:48 3,317.26 3,317.96 3,317.20 3,317.96 23.4K
15:49 3,318.41 3,318.59 3,318.41 3,318.59 4.2K
15:50 3,318.34 3,319.72 3,318.34 3,319.15 116.4K
15:51 3,319.11 3,320.14 3,319.11 3,320.14 63.4K
15:52 3,320.07 3,320.82 3,319.69 3,320.82 34.3K
15:53 3,321.43 3,321.43 3,321.10 3,321.18 21.6K
15:54 3,322.01 3,322.47 3,321.85 3,322.47 52.9K
15:55 3,322.23 3,323.08 3,322.03 3,323.08 44.6K
15:56 3,322.66 3,324.72 3,322.66 3,324.72 141.6K
15:57 3,324.92 3,325.45 3,324.92 3,325.45 38.3K
15:58 3,325.18 3,325.19 3,324.57 3,324.57 64.8K
15:59 3,323.89 3,325.29 3,323.89 3,324.34 125.7K
16:00 3,324.48 3,324.79 3,324.48 3,324.79 1,858.0K
16:01 3,324.79 3,324.79 3,324.79 3,324.79 3.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし