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 3,324.79 3,324.79 3,316.77 3,316.77 124.1K
09:31 3,316.90 3,321.33 3,316.90 3,317.69 9.4K
09:32 3,317.91 3,318.76 3,317.07 3,317.07 14.7K
09:33 3,321.39 3,322.79 3,320.83 3,320.83 14.8K
09:34 3,320.14 3,320.14 3,318.27 3,318.27 9.2K
09:35 3,319.28 3,319.28 3,317.37 3,317.37 11.2K
09:36 3,317.37 3,319.08 3,317.37 3,318.63 8.7K
09:37 3,318.49 3,318.66 3,317.70 3,317.70 12.8K
09:38 3,317.75 3,321.99 3,317.75 3,321.99 30.7K
09:39 3,321.50 3,321.50 3,318.93 3,319.55 9.1K
09:40 3,318.02 3,319.59 3,318.02 3,318.62 6.0K
09:41 3,319.10 3,319.10 3,317.98 3,318.25 9.3K
09:42 3,318.22 3,318.22 3,316.29 3,316.29 15.4K
09:43 3,317.54 3,318.42 3,317.54 3,318.11 8.1K
09:44 3,319.92 3,320.20 3,319.92 3,320.09 9.1K
09:45 3,320.58 3,321.40 3,320.58 3,321.40 6.1K
09:46 3,322.93 3,323.21 3,322.93 3,323.21 12.8K
09:47 3,323.21 3,325.52 3,323.21 3,324.82 6.3K
09:48 3,323.88 3,324.60 3,323.77 3,324.60 39.9K
09:49 3,323.47 3,323.47 3,320.56 3,320.56 18.9K
09:50 3,320.07 3,320.57 3,319.51 3,320.57 8.4K
09:51 3,320.05 3,321.42 3,320.05 3,321.42 6.2K
09:52 3,321.60 3,321.60 3,320.78 3,320.78 3.3K
09:53 3,320.78 3,321.68 3,320.78 3,321.47 3.1K
09:54 3,321.47 3,322.66 3,321.47 3,322.66 10.6K
09:55 3,324.51 3,325.91 3,324.51 3,325.91 24.4K
09:56 3,325.22 3,325.31 3,324.85 3,324.85 3.6K
09:57 3,325.27 3,325.51 3,324.88 3,325.51 3.9K
09:58 3,326.21 3,326.27 3,325.93 3,325.96 8.7K
09:59 3,325.40 3,325.87 3,325.40 3,325.87 7.8K
10:00 3,325.73 3,326.03 3,325.73 3,325.86 2.3K
10:01 3,325.72 3,325.72 3,324.25 3,324.25 5.6K
10:02 3,323.83 3,323.83 3,322.47 3,323.66 3.6K
10:03 3,323.66 3,323.66 3,321.78 3,322.27 6.3K
10:04 3,322.12 3,323.32 3,322.12 3,323.32 7.7K
10:05 3,323.54 3,323.54 3,322.31 3,322.97 18.3K
10:06 3,323.28 3,324.14 3,323.28 3,323.69 4.9K
10:07 3,323.24 3,323.76 3,323.24 3,323.76 2.8K
10:08 3,323.11 3,323.11 3,321.38 3,321.38 10.1K
10:09 3,321.66 3,321.69 3,321.55 3,321.69 5.3K
10:10 3,320.42 3,321.95 3,320.42 3,321.95 15.0K
10:11 3,323.08 3,323.08 3,322.63 3,322.66 32.2K
10:12 3,322.21 3,322.42 3,321.59 3,322.42 1.9K
10:13 3,322.42 3,322.42 3,322.14 3,322.28 2.9K
10:14 3,322.28 3,322.28 3,320.87 3,321.27 5.4K
10:15 3,320.92 3,321.01 3,320.92 3,321.01 5.8K
10:16 3,321.57 3,321.57 3,318.60 3,318.60 10.8K
10:17 3,317.93 3,318.43 3,317.93 3,318.43 5.8K
10:18 3,319.62 3,319.62 3,318.85 3,319.54 4.5K
10:19 3,319.54 3,319.54 3,318.64 3,318.64 14.6K
10:20 3,318.64 3,320.62 3,318.64 3,320.62 13.3K
10:21 3,320.68 3,320.76 3,320.51 3,320.76 3.3K
10:22 3,320.76 3,321.39 3,320.76 3,321.39 2.0K
10:23 3,320.76 3,320.84 3,320.76 3,320.84 2.1K
10:24 3,321.47 3,324.00 3,321.47 3,324.00 20.1K
10:25 3,324.27 3,324.62 3,323.85 3,323.85 6.2K
10:26 3,323.51 3,323.65 3,322.87 3,322.87 7.7K
10:27 3,323.07 3,323.19 3,323.06 3,323.06 6.0K
10:28 3,323.27 3,323.27 3,322.96 3,322.96 2.2K
10:29 3,322.96 3,323.52 3,322.96 3,323.04 10.2K
10:30 3,323.04 3,323.60 3,323.04 3,323.60 6.5K
10:31 3,323.53 3,323.85 3,323.51 3,323.51 1.9K
10:32 3,323.51 3,323.51 3,322.99 3,322.99 4.8K
10:33 3,323.51 3,323.86 3,322.75 3,323.86 12.7K
10:34 3,323.69 3,324.63 3,323.69 3,324.15 6.2K
10:35 3,323.70 3,323.87 3,323.42 3,323.87 4.9K
10:36 3,324.36 3,324.36 3,323.03 3,323.03 7.0K
10:37 3,322.85 3,322.91 3,322.40 3,322.40 4.7K
10:38 3,321.41 3,321.41 3,319.10 3,319.44 10.6K
10:39 3,319.78 3,320.95 3,319.78 3,320.78 3.4K
10:40 3,322.10 3,323.48 3,322.10 3,323.48 7.3K
10:41 3,324.52 3,324.69 3,324.34 3,324.34 5.0K
10:42 3,324.83 3,325.26 3,323.82 3,323.82 11.2K
10:43 3,324.24 3,324.24 3,320.90 3,320.90 9.7K
10:44 3,320.41 3,321.53 3,320.41 3,321.53 4.8K
10:45 3,321.19 3,321.19 3,320.34 3,320.34 2.6K
10:46 3,320.34 3,320.34 3,320.00 3,320.00 2.8K
10:47 3,319.12 3,319.27 3,318.70 3,319.27 14.6K
10:48 3,318.70 3,318.93 3,316.49 3,316.49 13.1K
10:49 3,315.48 3,315.87 3,315.48 3,315.87 12.5K
10:50 3,316.26 3,316.26 3,314.99 3,314.99 14.5K
10:51 3,314.99 3,315.39 3,314.99 3,315.39 4.6K
10:52 3,315.39 3,315.53 3,315.39 3,315.39 4.3K
10:53 3,315.39 3,315.95 3,315.39 3,315.95 2.5K
10:54 3,315.22 3,315.53 3,314.82 3,314.82 5.6K
10:55 3,314.68 3,314.68 3,313.09 3,313.09 20.7K
10:56 3,312.47 3,312.47 3,311.62 3,311.62 6.5K
10:57 3,311.00 3,311.29 3,311.00 3,311.00 16.5K
10:58 3,310.58 3,310.58 3,309.76 3,309.76 8.6K
10:59 3,309.76 3,310.38 3,309.76 3,310.38 1.6K
11:00 3,309.70 3,309.84 3,309.64 3,309.64 10.8K
11:01 3,309.37 3,309.52 3,309.37 3,309.45 8.9K
11:02 3,308.93 3,309.48 3,308.93 3,308.96 20.0K
11:03 3,309.24 3,309.72 3,308.81 3,308.81 13.5K
11:04 3,309.44 3,309.44 3,308.40 3,308.40 11.1K
11:05 3,308.40 3,309.24 3,308.33 3,308.96 6.8K
11:06 3,308.96 3,308.99 3,308.56 3,308.56 19.2K
11:07 3,308.28 3,309.21 3,308.28 3,309.21 9.5K
11:08 3,309.56 3,309.56 3,309.38 3,309.52 6.8K
11:09 3,309.41 3,309.41 3,309.01 3,309.01 6.8K
11:10 3,308.74 3,309.20 3,308.61 3,308.75 5.3K
11:11 3,308.73 3,312.93 3,308.73 3,312.93 13.3K
11:12 3,312.58 3,314.25 3,312.58 3,314.25 13.9K
11:13 3,313.97 3,313.97 3,313.41 3,313.41 3.5K
11:14 3,313.14 3,313.63 3,313.14 3,313.63 12.9K
11:15 3,315.59 3,316.09 3,315.45 3,316.09 7.2K
11:16 3,315.81 3,316.10 3,315.19 3,315.19 6.7K
11:17 3,315.95 3,316.29 3,315.95 3,316.29 2.6K
11:18 3,316.15 3,317.05 3,316.15 3,317.05 17.6K
11:19 3,317.05 3,317.05 3,315.93 3,315.93 4.9K
11:20 3,316.49 3,316.70 3,316.49 3,316.70 6.3K
11:21 3,316.70 3,316.73 3,315.99 3,315.99 3.6K
11:22 3,315.82 3,315.82 3,315.51 3,315.51 1.9K
11:23 3,314.98 3,315.65 3,314.98 3,315.65 6.0K
11:24 3,315.82 3,315.82 3,315.82 3,315.82 0.6K
11:25 3,315.68 3,317.35 3,315.22 3,317.35 3.3K
11:26 3,317.35 3,317.35 3,315.89 3,315.89 3.6K
11:27 3,316.45 3,316.45 3,316.38 3,316.38 0.6K
11:28 3,316.38 3,316.38 3,315.27 3,315.41 5.3K
11:29 3,315.58 3,315.61 3,315.58 3,315.58 3.8K
11:30 3,315.58 3,316.04 3,315.58 3,316.04 6.6K
11:31 3,315.70 3,316.35 3,315.70 3,316.25 11.5K
11:32 3,316.53 3,316.53 3,315.90 3,316.35 3.5K
11:33 3,316.49 3,316.49 3,315.82 3,316.41 7.0K
11:34 3,316.76 3,316.76 3,316.13 3,316.61 7.8K
11:35 3,317.24 3,317.24 3,316.79 3,316.79 3.8K
11:36 3,316.79 3,316.79 3,316.27 3,316.27 3.7K
11:37 3,316.27 3,316.68 3,315.99 3,316.67 3.5K
11:38 3,316.63 3,316.63 3,316.18 3,316.18 3.7K
11:39 3,316.18 3,316.66 3,316.18 3,316.66 3.6K
11:40 3,316.66 3,316.66 3,316.49 3,316.66 2.9K
11:41 3,318.06 3,318.06 3,317.16 3,317.16 11.5K
11:42 3,317.85 3,318.17 3,317.85 3,318.17 7.9K
11:43 3,318.51 3,319.24 3,318.51 3,319.24 6.7K
11:44 3,319.24 3,320.10 3,319.13 3,320.10 4.9K
11:45 3,320.83 3,321.89 3,320.73 3,321.89 25.2K
11:46 3,321.41 3,322.42 3,321.41 3,322.42 13.6K
11:47 3,322.56 3,322.93 3,321.65 3,322.93 10.5K
11:48 3,322.93 3,323.11 3,322.93 3,322.93 8.1K
11:49 3,323.11 3,323.11 3,322.37 3,322.37 4.0K
11:50 3,322.31 3,322.31 3,321.75 3,321.75 7.3K
11:51 3,321.75 3,321.83 3,320.92 3,320.92 1.6K
11:52 3,320.92 3,320.92 3,319.84 3,319.84 5.6K
11:53 3,319.78 3,319.78 3,319.22 3,319.64 0.9K
11:54 3,319.64 3,320.10 3,319.64 3,319.92 1.8K
11:55 3,319.95 3,319.95 3,319.62 3,319.62 3.8K
11:56 3,319.62 3,319.62 3,318.25 3,318.25 8.8K
11:57 3,318.25 3,318.76 3,318.25 3,318.76 3.3K
11:58 3,318.94 3,319.67 3,318.94 3,319.64 3.2K
11:59 3,319.64 3,319.64 3,319.58 3,319.58 1.3K
12:00 3,319.72 3,319.98 3,319.72 3,319.98 2.3K
12:01 3,319.98 3,320.18 3,319.84 3,319.84 1.5K
12:02 3,319.41 3,319.41 3,318.23 3,318.23 4.2K
12:03 3,318.37 3,318.76 3,318.20 3,318.76 3.0K
12:04 3,318.64 3,318.64 3,318.22 3,318.22 4.5K
12:05 3,318.22 3,318.22 3,316.87 3,316.87 4.1K
12:06 3,316.87 3,317.65 3,316.87 3,317.65 7.8K
12:07 3,317.79 3,317.79 3,317.30 3,317.30 2.7K
12:08 3,317.82 3,317.82 3,317.54 3,317.54 2.9K
12:09 3,317.37 3,317.40 3,316.92 3,316.92 2.4K
12:10 3,316.84 3,316.87 3,316.69 3,316.69 9.9K
12:11 3,315.97 3,315.97 3,315.10 3,315.10 6.8K
12:12 3,315.10 3,315.10 3,314.58 3,314.76 3.6K
12:13 3,314.76 3,315.01 3,314.76 3,315.01 10.9K
12:14 3,315.01 3,315.10 3,314.38 3,315.10 1.4K
12:15 3,314.81 3,315.16 3,314.81 3,314.81 0.8K
12:16 3,314.81 3,315.11 3,314.81 3,315.11 6.2K
12:17 3,315.25 3,315.39 3,315.25 3,315.39 1.3K
12:18 3,314.83 3,315.50 3,314.83 3,315.50 6.0K
12:19 3,315.50 3,315.67 3,315.50 3,315.67 2.4K
12:20 3,315.30 3,315.30 3,315.02 3,315.02 2.7K
12:21 3,315.02 3,315.30 3,315.02 3,315.02 0.9K
12:22 3,315.02 3,316.22 3,315.02 3,316.22 3.0K
12:23 3,316.22 3,316.84 3,316.07 3,316.84 2.9K
12:24 3,316.84 3,317.46 3,316.84 3,317.46 0.8K
12:25 3,317.46 3,317.75 3,317.46 3,317.75 6.5K
12:26 3,317.75 3,319.43 3,317.75 3,319.43 8.2K
12:27 3,320.19 3,320.19 3,319.85 3,319.85 3.8K
12:28 3,319.85 3,319.85 3,318.80 3,318.80 2.7K
12:29 3,319.15 3,319.15 3,318.97 3,319.04 2.3K
12:30 3,318.52 3,318.60 3,318.52 3,318.60 5.7K
12:31 3,318.42 3,318.42 3,317.80 3,317.83 9.2K
12:32 3,317.83 3,317.83 3,317.74 3,317.74 2.4K
12:33 3,317.74 3,317.74 3,317.74 3,317.74 0.3K
12:34 3,317.74 3,317.74 3,315.67 3,315.67 7.3K
12:35 3,315.67 3,316.30 3,315.67 3,316.30 2.3K
12:36 3,316.30 3,316.66 3,316.24 3,316.66 3.0K
12:37 3,316.46 3,316.64 3,315.61 3,315.61 3.6K
12:38 3,315.61 3,315.82 3,314.99 3,314.99 6.7K
12:39 3,315.16 3,315.22 3,315.05 3,315.22 2.2K
12:40 3,314.96 3,314.96 3,314.96 3,314.96 1.5K
12:41 3,315.03 3,315.03 3,314.57 3,314.57 4.4K
12:42 3,314.57 3,314.57 3,313.35 3,313.73 10.7K
12:43 3,313.73 3,313.73 3,312.97 3,313.64 5.0K
12:44 3,313.64 3,314.27 3,313.64 3,314.27 4.5K
12:45 3,314.55 3,314.55 3,314.47 3,314.47 6.0K
12:46 3,314.47 3,314.65 3,314.47 3,314.65 2.9K
12:47 3,314.62 3,314.62 3,313.95 3,314.12 6.3K
12:48 3,312.52 3,312.59 3,312.30 3,312.30 10.6K
12:49 3,312.55 3,312.69 3,312.55 3,312.62 5.6K
12:50 3,313.79 3,313.97 3,313.79 3,313.79 9.2K
12:51 3,313.45 3,314.01 3,313.45 3,314.01 5.5K
12:52 3,314.01 3,314.15 3,313.87 3,314.15 3.4K
12:53 3,314.15 3,314.15 3,313.22 3,313.22 6.9K
12:54 3,313.22 3,313.78 3,313.22 3,313.72 17.5K
12:55 3,313.72 3,314.10 3,313.50 3,314.10 2.9K
12:56 3,315.39 3,315.39 3,315.16 3,315.16 2.1K
12:57 3,314.43 3,314.43 3,313.70 3,313.70 2.9K
12:58 3,313.70 3,313.70 3,312.47 3,312.47 2.3K
12:59 3,312.80 3,312.97 3,312.80 3,312.97 6.8K
13:00 3,312.97 3,312.97 3,312.70 3,312.77 2.8K
13:01 3,312.77 3,313.35 3,312.77 3,312.93 6.8K
13:02 3,313.14 3,313.14 3,313.14 3,313.14 2.4K
13:03 3,313.21 3,313.21 3,313.03 3,313.03 1.4K
13:04 3,313.03 3,313.03 3,312.92 3,312.92 0.9K
13:05 3,313.09 3,313.09 3,312.81 3,312.81 1.3K
13:06 3,312.81 3,312.81 3,312.19 3,312.19 7.1K
13:07 3,312.01 3,312.01 3,311.06 3,311.06 12.4K
13:08 3,310.87 3,311.41 3,310.87 3,311.41 7.7K
13:09 3,310.79 3,311.15 3,310.79 3,311.01 8.2K
13:10 3,310.84 3,310.84 3,310.16 3,310.16 6.0K
13:11 3,310.37 3,310.37 3,310.34 3,310.34 2.2K
13:12 3,310.34 3,310.62 3,310.34 3,310.45 2.0K
13:13 3,310.45 3,310.76 3,310.45 3,310.73 1.7K
13:14 3,310.79 3,310.79 3,310.79 3,310.79 3.1K
13:15 3,310.79 3,310.79 3,309.59 3,309.59 8.3K
13:16 3,308.69 3,309.32 3,308.69 3,309.14 7.4K
13:17 3,308.97 3,309.49 3,308.97 3,309.49 3.7K
13:18 3,309.49 3,309.56 3,309.49 3,309.56 0.9K
13:19 3,309.56 3,310.11 3,309.56 3,309.83 2.0K
13:20 3,310.12 3,310.12 3,308.46 3,308.46 33.0K
13:21 3,308.74 3,308.91 3,308.57 3,308.91 4.3K
13:22 3,308.91 3,308.99 3,308.51 3,308.72 1.9K
13:23 3,308.72 3,309.09 3,308.26 3,309.09 3.7K
13:24 3,308.85 3,308.85 3,308.26 3,308.26 3.5K
13:25 3,308.26 3,308.60 3,308.08 3,308.08 3.0K
13:26 3,308.37 3,309.86 3,308.37 3,309.86 7.7K
13:27 3,309.97 3,310.52 3,309.55 3,310.52 8.1K
13:28 3,310.80 3,310.80 3,310.34 3,310.34 1.4K
13:29 3,310.34 3,310.34 3,310.34 3,310.34 1.2K
13:30 3,310.90 3,310.90 3,310.90 3,310.90 1.5K
13:31 3,311.07 3,311.59 3,311.07 3,311.42 8.3K
13:32 3,311.45 3,311.45 3,310.55 3,310.55 8.3K
13:33 3,310.55 3,311.42 3,310.55 3,311.42 1.6K
13:34 3,311.59 3,311.87 3,311.00 3,311.00 3.4K
13:35 3,311.02 3,311.02 3,310.12 3,310.57 21.8K
13:36 3,310.57 3,310.57 3,310.57 3,310.57 0.4K
13:37 3,310.92 3,311.19 3,310.74 3,311.01 3.7K
13:38 3,311.01 3,311.12 3,311.01 3,311.08 6.9K
13:39 3,311.11 3,311.20 3,311.02 3,311.02 8.9K
13:40 3,311.02 3,311.08 3,311.02 3,311.08 0.7K
13:41 3,311.50 3,311.70 3,311.50 3,311.53 3.4K
13:42 3,310.91 3,311.83 3,310.91 3,311.83 3.4K
13:43 3,311.83 3,311.83 3,311.09 3,311.09 2.9K
13:44 3,311.37 3,311.54 3,311.37 3,311.37 3.6K
13:45 3,311.37 3,311.37 3,310.75 3,310.75 7.7K
13:46 3,310.79 3,310.79 3,310.56 3,310.73 3.8K
13:47 3,310.56 3,311.15 3,310.56 3,311.15 7.7K
13:48 3,311.09 3,311.09 3,311.04 3,311.04 9.4K
13:49 3,311.04 3,311.07 3,310.84 3,310.84 6.0K
13:50 3,311.40 3,311.40 3,310.75 3,310.75 8.7K
13:51 3,310.66 3,311.32 3,310.66 3,311.32 2.8K
13:52 3,311.60 3,311.67 3,311.46 3,311.46 1.7K
13:53 3,311.46 3,311.46 3,311.13 3,311.13 1.7K
13:54 3,311.13 3,312.11 3,311.13 3,311.89 5.2K
13:55 3,311.89 3,311.89 3,311.09 3,311.09 7.2K
13:56 3,310.81 3,311.07 3,310.81 3,311.07 5.6K
13:57 3,311.07 3,311.34 3,310.79 3,311.34 3.5K
13:58 3,311.34 3,311.34 3,311.27 3,311.27 1.0K
13:59 3,311.18 3,311.18 3,310.69 3,310.69 7.0K
14:00 3,310.75 3,311.52 3,310.75 3,311.09 14.6K
14:01 3,311.41 3,311.41 3,310.98 3,310.98 8.6K
14:02 3,310.87 3,310.94 3,310.21 3,310.21 13.3K
14:03 3,311.37 3,311.37 3,310.83 3,310.97 15.6K
14:04 3,311.03 3,311.73 3,311.03 3,311.73 3.8K
14:05 3,311.84 3,312.01 3,311.84 3,311.87 2.3K
14:06 3,311.36 3,311.36 3,310.23 3,310.23 8.9K
14:07 3,311.20 3,311.20 3,310.24 3,310.24 15.7K
14:08 3,309.92 3,310.13 3,309.79 3,309.79 17.5K
14:09 3,309.79 3,310.13 3,309.79 3,310.06 1.9K
14:10 3,310.12 3,311.17 3,310.12 3,310.32 13.8K
14:11 3,310.23 3,310.66 3,310.23 3,310.49 4.4K
14:12 3,310.49 3,310.49 3,310.43 3,310.43 1.9K
14:13 3,310.29 3,310.29 3,309.17 3,309.17 6.4K
14:14 3,309.17 3,309.23 3,309.08 3,309.08 2.4K
14:15 3,308.92 3,309.83 3,308.92 3,309.83 3.8K
14:16 3,309.83 3,310.10 3,309.83 3,310.10 0.6K
14:17 3,310.10 3,310.83 3,309.93 3,310.83 6.2K
14:18 3,310.56 3,311.40 3,310.56 3,311.40 7.8K
14:19 3,311.40 3,311.52 3,311.35 3,311.52 1.7K
14:20 3,311.52 3,311.59 3,311.52 3,311.59 1.3K
14:21 3,311.98 3,312.15 3,311.91 3,311.95 6.5K
14:22 3,311.81 3,311.81 3,311.33 3,311.33 3.3K
14:23 3,311.67 3,311.67 3,311.53 3,311.53 7.9K
14:24 3,311.47 3,312.10 3,311.47 3,312.10 6.5K
14:25 3,311.97 3,311.97 3,311.49 3,311.49 2.6K
14:26 3,311.66 3,313.02 3,311.55 3,313.02 5.7K
14:27 3,312.23 3,312.75 3,312.23 3,312.57 8.3K
14:28 3,312.85 3,313.00 3,312.80 3,312.80 1.6K
14:29 3,312.68 3,313.99 3,312.68 3,313.99 16.5K
14:30 3,314.13 3,314.27 3,314.13 3,314.13 4.7K
14:31 3,313.92 3,314.27 3,313.58 3,313.58 12.6K
14:32 3,313.22 3,313.61 3,313.22 3,313.53 6.6K
14:33 3,313.25 3,313.39 3,313.25 3,313.39 3.7K
14:34 3,314.12 3,314.61 3,314.12 3,314.61 16.1K
14:35 3,316.69 3,316.69 3,315.96 3,316.62 123.6K
14:36 3,317.02 3,320.39 3,317.02 3,320.39 53.4K
14:37 3,320.08 3,320.31 3,319.94 3,320.14 132.0K
14:38 3,320.00 3,320.00 3,319.56 3,319.87 17.5K
14:39 3,318.79 3,318.79 3,318.20 3,318.20 8.7K
14:40 3,318.44 3,318.44 3,316.47 3,316.47 12.0K
14:41 3,316.61 3,316.61 3,315.91 3,315.91 8.7K
14:42 3,315.91 3,317.58 3,315.91 3,317.58 6.9K
14:43 3,318.00 3,318.00 3,317.88 3,317.88 2.1K
14:44 3,317.60 3,318.00 3,317.60 3,317.72 2.2K
14:45 3,318.12 3,320.02 3,318.12 3,320.02 11.5K
14:46 3,320.19 3,320.71 3,320.19 3,320.50 4.3K
14:47 3,320.03 3,320.03 3,319.75 3,319.89 7.0K
14:48 3,319.89 3,319.89 3,319.40 3,319.40 3.0K
14:49 3,318.58 3,318.73 3,318.58 3,318.59 9.8K
14:50 3,318.59 3,318.76 3,317.84 3,317.84 9.7K
14:51 3,316.59 3,317.84 3,316.59 3,317.84 8.2K
14:52 3,318.18 3,318.18 3,317.97 3,317.97 2.7K
14:53 3,317.63 3,317.63 3,316.51 3,316.51 4.7K
14:54 3,314.88 3,314.88 3,314.82 3,314.82 9.7K
14:55 3,314.82 3,314.82 3,314.06 3,314.06 2.4K
14:56 3,313.20 3,313.20 3,312.01 3,312.01 14.2K
14:57 3,311.64 3,313.11 3,311.64 3,313.11 8.7K
14:58 3,311.93 3,311.93 3,310.57 3,310.57 28.0K
14:59 3,310.57 3,310.99 3,310.57 3,310.99 3.4K
15:00 3,310.99 3,312.23 3,310.85 3,312.23 10.5K
15:01 3,313.31 3,313.31 3,311.35 3,311.35 17.6K
15:02 3,310.64 3,310.64 3,309.40 3,309.40 17.5K
15:03 3,309.79 3,309.79 3,309.11 3,309.11 10.2K
15:04 3,309.11 3,309.11 3,308.21 3,308.49 9.0K
15:05 3,307.76 3,309.11 3,307.76 3,309.11 10.0K
15:06 3,309.11 3,309.64 3,308.94 3,309.64 3.0K
15:07 3,309.64 3,309.67 3,309.16 3,309.39 11.3K
15:08 3,309.22 3,309.22 3,308.23 3,308.51 7.8K
15:09 3,308.54 3,308.54 3,307.22 3,307.22 21.1K
15:10 3,306.77 3,306.94 3,306.77 3,306.82 3.4K
15:11 3,307.35 3,308.46 3,307.35 3,308.46 10.7K
15:12 3,307.49 3,307.98 3,307.42 3,307.97 10.3K
15:13 3,308.20 3,308.20 3,307.90 3,308.07 10.2K
15:14 3,308.63 3,308.63 3,308.55 3,308.55 6.0K
15:15 3,308.55 3,308.55 3,308.24 3,308.24 13.4K
15:16 3,307.89 3,307.89 3,304.78 3,304.78 29.4K
15:17 3,305.12 3,305.70 3,304.78 3,305.70 13.6K
15:18 3,305.38 3,307.86 3,305.38 3,307.86 53.1K
15:19 3,308.42 3,310.33 3,308.42 3,310.33 6.1K
15:20 3,310.45 3,311.01 3,310.34 3,311.01 11.0K
15:21 3,311.18 3,311.43 3,310.81 3,311.43 26.3K
15:22 3,311.43 3,311.75 3,311.26 3,311.30 15.6K
15:23 3,311.08 3,311.36 3,310.73 3,310.73 2.8K
15:24 3,311.29 3,311.29 3,309.99 3,309.99 23.7K
15:25 3,309.85 3,310.61 3,309.71 3,310.61 12.1K
15:26 3,313.00 3,313.71 3,313.00 3,313.20 23.4K
15:27 3,313.47 3,313.47 3,311.91 3,313.33 14.8K
15:28 3,312.63 3,313.28 3,312.46 3,313.28 18.4K
15:29 3,312.83 3,312.83 3,312.17 3,312.31 9.7K
15:30 3,311.42 3,311.71 3,311.35 3,311.35 97.8K
15:31 3,311.43 3,312.10 3,311.43 3,311.65 24.2K
15:32 3,311.37 3,313.27 3,311.37 3,313.02 16.8K
15:33 3,312.32 3,312.32 3,311.39 3,311.79 23.0K
15:34 3,312.53 3,315.12 3,312.35 3,314.90 78.7K
15:35 3,315.24 3,316.61 3,315.24 3,315.78 20.6K
15:36 3,315.95 3,315.95 3,315.71 3,315.82 15.9K
15:37 3,315.96 3,315.96 3,315.67 3,315.67 17.5K
15:38 3,315.01 3,319.08 3,315.01 3,319.08 116.8K
15:39 3,318.35 3,318.35 3,317.17 3,317.17 24.6K
15:40 3,316.60 3,316.60 3,315.30 3,315.30 27.0K
15:41 3,314.53 3,314.53 3,312.81 3,312.81 17.4K
15:42 3,312.08 3,312.08 3,310.96 3,311.25 22.3K
15:43 3,310.45 3,310.45 3,309.13 3,309.13 20.8K
15:44 3,309.30 3,309.30 3,309.16 3,309.16 15.8K
15:45 3,308.54 3,310.14 3,308.37 3,310.14 23.2K
15:46 3,309.50 3,310.32 3,309.50 3,310.32 25.4K
15:47 3,310.42 3,312.86 3,310.42 3,312.86 25.1K
15:48 3,314.11 3,316.32 3,314.11 3,316.32 21.9K
15:49 3,315.62 3,316.68 3,315.55 3,316.68 39.2K
15:50 3,317.31 3,318.06 3,317.31 3,317.35 105.8K
15:51 3,317.66 3,317.66 3,317.17 3,317.61 29.6K
15:52 3,317.54 3,318.81 3,317.54 3,317.98 37.6K
15:53 3,318.03 3,318.74 3,318.03 3,318.53 35.1K
15:54 3,318.81 3,318.81 3,318.57 3,318.57 32.3K
15:55 3,318.76 3,318.89 3,318.28 3,318.28 72.5K
15:56 3,318.88 3,320.47 3,318.88 3,320.42 74.2K
15:57 3,320.32 3,321.33 3,320.18 3,321.33 40.7K
15:58 3,320.99 3,320.99 3,318.99 3,318.99 132.5K
15:59 3,318.51 3,319.41 3,318.51 3,319.41 170.1K
16:00 3,318.09 3,319.21 3,318.09 3,319.21 1,942.3K
16:01 3,319.21 3,319.21 3,319.21 3,319.21 21.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし