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 3,319.21 3,319.21 3,298.50 3,298.50 133.3K
09:31 3,299.55 3,306.43 3,299.55 3,306.43 13.7K
09:32 3,306.09 3,306.80 3,305.54 3,306.80 5.5K
09:33 3,306.72 3,310.42 3,306.72 3,310.42 11.6K
09:34 3,308.90 3,310.32 3,308.90 3,309.39 8.0K
09:35 3,309.78 3,310.09 3,308.57 3,308.57 4.2K
09:36 3,310.40 3,312.40 3,310.40 3,312.40 8.6K
09:37 3,310.40 3,311.21 3,310.18 3,311.21 6.6K
09:38 3,311.21 3,311.21 3,309.44 3,309.44 14.3K
09:39 3,308.50 3,309.89 3,308.50 3,308.92 7.9K
09:40 3,309.48 3,309.48 3,307.61 3,307.81 17.5K
09:41 3,306.97 3,308.63 3,306.97 3,307.52 5.1K
09:42 3,310.42 3,310.76 3,309.79 3,309.79 10.0K
09:43 3,309.45 3,309.45 3,307.45 3,307.45 1.4K
09:44 3,311.33 3,312.52 3,310.99 3,312.52 14.8K
09:45 3,312.52 3,312.52 3,310.02 3,310.82 8.7K
09:46 3,310.40 3,310.40 3,308.81 3,310.33 5.5K
09:47 3,310.11 3,310.79 3,310.11 3,310.79 8.8K
09:48 3,307.16 3,307.16 3,306.47 3,306.76 11.1K
09:49 3,306.76 3,310.58 3,306.21 3,310.58 6.1K
09:50 3,310.98 3,311.75 3,309.32 3,309.32 8.8K
09:51 3,307.30 3,307.30 3,302.49 3,302.49 18.2K
09:52 3,301.99 3,301.99 3,298.73 3,298.73 42.9K
09:53 3,300.11 3,301.71 3,300.11 3,301.71 18.1K
09:54 3,302.10 3,303.97 3,302.10 3,302.90 9.9K
09:55 3,302.24 3,302.24 3,301.46 3,301.63 8.4K
09:56 3,301.18 3,306.09 3,301.18 3,306.09 73.4K
09:57 3,305.81 3,305.81 3,304.42 3,304.98 8.8K
09:58 3,305.12 3,306.04 3,305.12 3,306.04 4.2K
09:59 3,305.83 3,306.58 3,305.83 3,306.23 5.4K
10:00 3,307.10 3,307.98 3,305.30 3,305.30 13.8K
10:01 3,305.10 3,308.82 3,304.68 3,308.34 9.9K
10:02 3,308.34 3,308.34 3,304.94 3,305.93 13.4K
10:03 3,306.36 3,307.38 3,305.57 3,307.38 5.1K
10:04 3,306.89 3,306.89 3,304.94 3,305.22 14.0K
10:05 3,305.57 3,305.77 3,305.37 3,305.37 4.4K
10:06 3,305.11 3,306.75 3,305.11 3,306.75 4.2K
10:07 3,305.92 3,305.92 3,304.19 3,304.19 7.5K
10:08 3,304.39 3,304.39 3,303.80 3,303.80 4.2K
10:09 3,302.97 3,303.23 3,301.14 3,301.70 15.8K
10:10 3,300.73 3,300.73 3,300.17 3,300.59 15.8K
10:11 3,300.94 3,300.94 3,299.81 3,299.81 11.7K
10:12 3,299.42 3,300.25 3,299.42 3,299.97 4.3K
10:13 3,299.28 3,299.62 3,299.28 3,299.62 4.6K
10:14 3,299.62 3,300.53 3,298.30 3,298.30 30.1K
10:15 3,297.96 3,299.88 3,297.96 3,299.88 11.7K
10:16 3,299.71 3,300.17 3,298.62 3,298.62 6.9K
10:17 3,298.48 3,298.74 3,298.25 3,298.25 4.3K
10:18 3,297.96 3,299.57 3,297.96 3,299.57 5.2K
10:19 3,299.23 3,299.79 3,299.23 3,299.51 4.9K
10:20 3,299.36 3,299.38 3,298.63 3,298.63 15.2K
10:21 3,298.51 3,298.51 3,298.16 3,298.41 9.4K
10:22 3,296.10 3,297.01 3,296.10 3,296.95 22.7K
10:23 3,296.53 3,296.53 3,295.56 3,296.01 17.1K
10:24 3,296.18 3,296.81 3,296.18 3,296.70 3.6K
10:25 3,296.70 3,296.70 3,295.58 3,295.58 11.8K
10:26 3,294.19 3,295.52 3,293.50 3,295.52 47.3K
10:27 3,297.25 3,297.39 3,297.19 3,297.39 3.4K
10:28 3,297.39 3,297.39 3,296.63 3,296.63 3.2K
10:29 3,296.32 3,296.74 3,296.32 3,296.33 12.1K
10:30 3,296.33 3,298.03 3,296.33 3,297.16 36.0K
10:31 3,297.59 3,297.59 3,296.90 3,297.04 6.2K
10:32 3,298.34 3,298.97 3,298.34 3,298.62 6.2K
10:33 3,297.62 3,297.76 3,294.76 3,294.76 13.4K
10:34 3,295.56 3,295.98 3,295.56 3,295.98 4.4K
10:35 3,296.18 3,297.16 3,296.18 3,297.16 8.4K
10:36 3,297.16 3,297.19 3,296.88 3,296.88 4.4K
10:37 3,296.88 3,297.22 3,296.88 3,297.08 5.1K
10:38 3,296.74 3,296.74 3,294.87 3,294.87 8.0K
10:39 3,295.01 3,295.30 3,295.01 3,295.30 6.3K
10:40 3,294.39 3,294.39 3,293.40 3,293.54 15.2K
10:41 3,293.26 3,296.87 3,293.26 3,296.87 11.4K
10:42 3,296.87 3,296.87 3,295.79 3,295.79 2.4K
10:43 3,295.92 3,296.48 3,295.92 3,296.20 11.5K
10:44 3,297.10 3,297.10 3,294.94 3,295.02 16.2K
10:45 3,294.97 3,294.97 3,294.80 3,294.80 3.0K
10:46 3,294.63 3,294.66 3,294.17 3,294.17 7.3K
10:47 3,294.44 3,294.90 3,294.44 3,294.90 4.8K
10:48 3,295.66 3,295.66 3,294.89 3,295.17 4.2K
10:49 3,295.45 3,297.08 3,295.45 3,297.08 5.8K
10:50 3,297.36 3,299.05 3,297.36 3,299.05 16.7K
10:51 3,299.79 3,299.93 3,298.94 3,298.94 8.8K
10:52 3,298.94 3,298.94 3,297.45 3,298.18 7.2K
10:53 3,297.59 3,297.59 3,296.11 3,296.11 6.5K
10:54 3,296.26 3,296.43 3,296.26 3,296.29 3.9K
10:55 3,296.01 3,297.22 3,296.01 3,297.22 7.8K
10:56 3,297.22 3,297.22 3,296.48 3,296.54 5.4K
10:57 3,296.51 3,296.62 3,296.34 3,296.62 7.2K
10:58 3,296.56 3,296.73 3,296.56 3,296.59 3.0K
10:59 3,297.04 3,298.34 3,296.76 3,298.34 9.9K
11:00 3,298.31 3,299.39 3,298.17 3,299.25 5.3K
11:01 3,299.94 3,300.57 3,299.94 3,300.40 5.6K
11:02 3,299.84 3,300.09 3,299.39 3,299.39 5.2K
11:03 3,298.73 3,299.36 3,298.73 3,299.36 10.0K
11:04 3,299.92 3,299.92 3,299.64 3,299.64 3.0K
11:05 3,299.95 3,299.95 3,299.64 3,299.64 4.2K
11:06 3,299.60 3,299.60 3,298.81 3,298.81 4.3K
11:07 3,299.44 3,300.86 3,299.44 3,300.86 18.3K
11:08 3,300.49 3,301.22 3,300.49 3,301.22 4.8K
11:09 3,301.22 3,301.22 3,299.27 3,299.47 12.1K
11:10 3,299.35 3,299.55 3,298.13 3,298.13 5.1K
11:11 3,297.42 3,297.42 3,295.67 3,295.67 12.0K
11:12 3,295.53 3,295.53 3,293.51 3,293.92 29.4K
11:13 3,294.20 3,294.20 3,293.58 3,293.58 12.2K
11:14 3,293.72 3,293.72 3,292.95 3,293.30 2.3K
11:15 3,293.30 3,294.28 3,293.02 3,294.28 9.9K
11:16 3,293.30 3,294.32 3,293.30 3,293.83 10.4K
11:17 3,293.83 3,294.19 3,293.63 3,294.19 8.2K
11:18 3,293.35 3,294.54 3,293.35 3,294.54 6.1K
11:19 3,294.26 3,294.26 3,293.35 3,293.35 8.3K
11:20 3,293.69 3,294.12 3,293.69 3,293.86 7.1K
11:21 3,293.72 3,294.14 3,293.72 3,294.14 1.6K
11:22 3,293.80 3,296.17 3,293.80 3,296.17 9.3K
11:23 3,296.03 3,296.03 3,295.61 3,295.89 2.1K
11:24 3,296.94 3,297.05 3,296.49 3,296.49 11.7K
11:25 3,296.13 3,296.26 3,295.99 3,296.26 8.3K
11:26 3,296.26 3,296.26 3,295.89 3,295.89 10.8K
11:27 3,296.17 3,296.97 3,296.17 3,296.97 7.9K
11:28 3,297.81 3,299.40 3,297.81 3,299.40 9.6K
11:29 3,298.50 3,298.50 3,297.62 3,297.62 7.3K
11:30 3,297.90 3,299.09 3,297.90 3,299.09 6.5K
11:31 3,297.98 3,298.78 3,297.70 3,298.78 15.0K
11:32 3,298.92 3,298.92 3,298.19 3,298.19 2.4K
11:33 3,298.36 3,298.50 3,297.77 3,298.50 8.5K
11:34 3,300.03 3,300.59 3,300.03 3,300.59 29.0K
11:35 3,300.76 3,301.04 3,300.76 3,300.92 6.2K
11:36 3,300.44 3,300.75 3,300.44 3,300.75 10.1K
11:37 3,301.68 3,305.15 3,301.68 3,304.49 34.5K
11:38 3,303.90 3,303.90 3,302.51 3,302.51 9.5K
11:39 3,302.51 3,302.51 3,302.00 3,302.00 1.6K
11:40 3,302.03 3,302.35 3,301.58 3,302.35 5.0K
11:41 3,302.77 3,303.33 3,302.77 3,303.33 1.3K
11:42 3,303.38 3,303.38 3,302.06 3,302.61 4.2K
11:43 3,302.43 3,302.43 3,302.12 3,302.40 3.2K
11:44 3,301.50 3,302.15 3,301.50 3,302.15 4.0K
11:45 3,302.15 3,302.15 3,301.78 3,301.78 3.4K
11:46 3,301.78 3,302.13 3,301.78 3,302.13 1.0K
11:47 3,301.99 3,304.64 3,301.99 3,304.64 17.4K
11:48 3,304.78 3,304.78 3,303.11 3,303.11 13.0K
11:49 3,303.11 3,303.74 3,303.11 3,303.46 6.2K
11:50 3,303.18 3,305.67 3,303.18 3,305.61 15.5K
11:51 3,305.61 3,306.74 3,305.61 3,306.74 16.0K
11:52 3,306.60 3,306.95 3,306.60 3,306.95 1.3K
11:53 3,306.80 3,307.03 3,306.80 3,307.03 6.0K
11:54 3,307.03 3,308.14 3,306.75 3,308.14 7.7K
11:55 3,308.00 3,308.14 3,307.93 3,307.93 4.2K
11:56 3,307.79 3,307.79 3,306.44 3,306.57 17.9K
11:57 3,306.57 3,306.85 3,306.22 3,306.22 12.5K
11:58 3,306.92 3,306.92 3,306.64 3,306.64 6.9K
11:59 3,306.64 3,306.64 3,305.18 3,305.18 10.6K
12:00 3,305.12 3,305.12 3,304.38 3,304.38 3.5K
12:01 3,304.44 3,304.72 3,303.88 3,303.88 2.8K
12:02 3,304.37 3,304.37 3,304.20 3,304.27 2.1K
12:03 3,303.88 3,304.37 3,303.76 3,303.76 17.9K
12:04 3,303.59 3,303.59 3,303.42 3,303.42 4.7K
12:05 3,303.59 3,303.59 3,302.86 3,303.59 12.3K
12:06 3,303.56 3,303.73 3,303.56 3,303.73 2.3K
12:07 3,303.50 3,303.72 3,303.50 3,303.72 30.1K
12:08 3,303.93 3,305.09 3,303.93 3,305.09 13.7K
12:09 3,304.36 3,304.36 3,304.13 3,304.13 2.3K
12:10 3,304.02 3,304.05 3,303.88 3,304.05 5.6K
12:11 3,304.05 3,304.06 3,303.76 3,303.76 3.1K
12:12 3,303.90 3,303.90 3,303.90 3,303.90 0.5K
12:13 3,304.46 3,304.46 3,303.02 3,303.40 7.0K
12:14 3,303.55 3,305.54 3,303.55 3,305.54 7.3K
12:15 3,305.54 3,305.54 3,304.92 3,305.09 1.5K
12:16 3,304.92 3,305.06 3,304.92 3,305.06 11.7K
12:17 3,305.20 3,305.20 3,304.54 3,304.65 4.6K
12:18 3,304.71 3,304.71 3,304.09 3,304.09 1.6K
12:19 3,304.09 3,304.96 3,304.09 3,304.96 2.5K
12:20 3,305.30 3,305.30 3,304.85 3,304.85 2.3K
12:21 3,305.02 3,305.16 3,304.59 3,304.59 21.1K
12:22 3,304.39 3,304.39 3,304.25 3,304.25 1.2K
12:23 3,304.25 3,304.25 3,303.69 3,303.69 1.6K
12:24 3,303.69 3,303.69 3,303.69 3,303.69 2.0K
12:25 3,303.86 3,304.63 3,303.86 3,304.63 6.6K
12:26 3,304.91 3,305.30 3,304.91 3,305.13 9.6K
12:27 3,305.30 3,305.34 3,305.30 3,305.34 2.7K
12:28 3,304.82 3,304.82 3,304.37 3,304.37 6.4K
12:29 3,304.37 3,304.85 3,304.37 3,304.85 4.2K
12:30 3,304.92 3,304.92 3,304.87 3,304.87 1.5K
12:31 3,304.87 3,305.04 3,304.52 3,305.04 1.7K
12:32 3,305.11 3,306.19 3,305.11 3,306.19 13.4K
12:33 3,306.19 3,307.44 3,306.19 3,307.44 3.6K
12:34 3,307.44 3,307.49 3,307.44 3,307.49 0.5K
12:35 3,307.63 3,307.63 3,307.29 3,307.46 3.0K
12:36 3,307.74 3,309.85 3,307.74 3,309.85 20.3K
12:37 3,310.00 3,310.79 3,310.00 3,310.79 9.3K
12:38 3,311.45 3,311.45 3,311.08 3,311.36 8.3K
12:39 3,311.36 3,311.56 3,310.71 3,310.71 5.4K
12:40 3,310.71 3,311.16 3,310.71 3,311.16 4.7K
12:41 3,311.16 3,311.16 3,311.16 3,311.16 1.5K
12:42 3,311.30 3,311.50 3,311.16 3,311.50 1.9K
12:43 3,311.50 3,312.06 3,311.50 3,311.50 6.1K
12:44 3,311.22 3,311.22 3,310.26 3,310.26 5.4K
12:45 3,309.83 3,309.90 3,308.79 3,309.90 6.0K
12:46 3,310.24 3,311.29 3,310.24 3,311.29 4.0K
12:47 3,311.94 3,312.42 3,311.94 3,312.42 11.3K
12:48 3,312.11 3,312.11 3,311.34 3,311.34 4.5K
12:49 3,311.34 3,312.17 3,311.20 3,312.17 4.8K
12:50 3,312.17 3,312.27 3,312.17 3,312.25 7.4K
12:51 3,312.25 3,313.44 3,312.25 3,313.12 7.5K
12:52 3,312.57 3,312.74 3,312.39 3,312.74 7.8K
12:53 3,312.74 3,312.74 3,311.72 3,311.72 3.0K
12:54 3,311.72 3,311.72 3,311.41 3,311.41 2.3K
12:55 3,311.90 3,311.90 3,311.48 3,311.48 1.6K
12:56 3,311.48 3,312.18 3,311.48 3,312.09 4.5K
12:57 3,311.82 3,312.24 3,311.82 3,311.96 1.1K
12:58 3,311.96 3,312.44 3,311.68 3,312.41 4.4K
12:59 3,312.41 3,312.41 3,311.54 3,311.54 3.5K
13:00 3,311.82 3,311.82 3,310.82 3,310.82 7.6K
13:01 3,310.54 3,310.57 3,310.26 3,310.57 0.7K
13:02 3,311.23 3,311.71 3,310.81 3,310.81 3.4K
13:03 3,310.78 3,310.78 3,310.09 3,310.65 3.4K
13:04 3,310.44 3,310.99 3,310.44 3,310.99 1.1K
13:05 3,310.99 3,310.99 3,310.04 3,310.04 4.3K
13:06 3,310.66 3,310.66 3,310.24 3,310.24 5.0K
13:07 3,310.38 3,310.80 3,310.24 3,310.80 2.1K
13:08 3,310.24 3,310.24 3,310.24 3,310.24 3.8K
13:09 3,309.96 3,309.96 3,308.94 3,308.94 10.0K
13:10 3,309.08 3,309.22 3,308.94 3,309.22 7.8K
13:11 3,309.78 3,309.78 3,309.39 3,309.39 0.9K
13:12 3,308.93 3,308.93 3,308.52 3,308.52 11.7K
13:13 3,308.80 3,308.80 3,308.24 3,308.24 2.2K
13:14 3,308.09 3,308.51 3,308.09 3,308.51 2.0K
13:15 3,308.43 3,308.71 3,308.43 3,308.71 4.6K
13:16 3,308.99 3,309.44 3,308.99 3,309.44 2.5K
13:17 3,309.44 3,309.44 3,309.27 3,309.27 4.2K
13:18 3,309.27 3,309.95 3,308.25 3,308.25 9.2K
13:19 3,308.08 3,308.08 3,306.93 3,306.93 5.6K
13:20 3,306.44 3,306.44 3,305.89 3,305.89 6.3K
13:21 3,305.77 3,305.92 3,304.52 3,304.52 4.2K
13:22 3,304.66 3,304.66 3,303.55 3,303.55 13.7K
13:23 3,303.41 3,304.04 3,303.13 3,304.04 4.8K
13:24 3,304.18 3,304.18 3,303.17 3,303.17 1.4K
13:25 3,303.21 3,303.21 3,302.20 3,302.20 2.8K
13:26 3,302.34 3,302.34 3,301.40 3,301.40 12.1K
13:27 3,301.40 3,301.40 3,299.38 3,299.46 15.6K
13:28 3,300.19 3,300.19 3,299.59 3,299.59 7.6K
13:29 3,299.59 3,299.59 3,299.31 3,299.31 3.3K
13:30 3,299.66 3,299.66 3,299.52 3,299.52 8.7K
13:31 3,299.03 3,299.03 3,298.19 3,298.47 26.5K
13:32 3,298.75 3,298.89 3,298.27 3,298.27 11.0K
13:33 3,298.13 3,298.33 3,297.99 3,298.33 13.0K
13:34 3,298.33 3,298.37 3,298.20 3,298.37 4.7K
13:35 3,298.37 3,298.37 3,298.11 3,298.11 8.0K
13:36 3,298.11 3,298.34 3,298.11 3,298.34 4.5K
13:37 3,298.34 3,298.48 3,298.34 3,298.48 7.8K
13:38 3,299.11 3,299.11 3,298.48 3,298.48 6.3K
13:39 3,298.48 3,298.48 3,298.34 3,298.34 12.6K
13:40 3,298.34 3,298.70 3,298.20 3,298.70 8.9K
13:41 3,298.98 3,299.29 3,298.98 3,299.29 12.7K
13:42 3,299.29 3,299.63 3,299.29 3,299.63 6.5K
13:43 3,299.15 3,299.15 3,296.52 3,296.52 11.3K
13:44 3,296.34 3,296.42 3,296.14 3,296.42 3.7K
13:45 3,296.56 3,296.56 3,296.25 3,296.25 1.9K
13:46 3,296.36 3,298.57 3,296.36 3,298.57 13.1K
13:47 3,298.01 3,298.04 3,298.01 3,298.04 0.4K
13:48 3,298.14 3,298.14 3,297.79 3,297.80 18.8K
13:49 3,297.66 3,297.66 3,297.66 3,297.66 5.7K
13:50 3,297.66 3,297.66 3,297.32 3,297.47 6.2K
13:51 3,296.95 3,297.89 3,296.78 3,297.89 31.6K
13:52 3,298.41 3,298.41 3,296.59 3,296.59 30.0K
13:53 3,295.99 3,296.56 3,295.78 3,296.56 6.7K
13:54 3,296.38 3,299.62 3,296.38 3,299.62 15.4K
13:55 3,299.69 3,299.94 3,299.24 3,299.46 7.1K
13:56 3,298.79 3,298.79 3,297.32 3,297.32 6.5K
13:57 3,297.04 3,297.71 3,296.98 3,297.71 2.2K
13:58 3,297.54 3,297.54 3,297.00 3,297.00 4.7K
13:59 3,297.34 3,297.49 3,297.14 3,297.14 8.8K
14:00 3,297.49 3,299.02 3,297.49 3,298.68 16.2K
14:01 3,298.54 3,298.54 3,297.76 3,297.93 11.6K
14:02 3,299.60 3,299.60 3,298.63 3,298.84 58.9K
14:03 3,298.98 3,299.12 3,298.98 3,299.07 4.5K
14:04 3,299.34 3,300.25 3,299.34 3,300.25 3.0K
14:05 3,300.20 3,301.04 3,300.20 3,300.41 5.4K
14:06 3,299.85 3,300.34 3,299.85 3,300.34 2.1K
14:07 3,300.20 3,300.61 3,300.20 3,300.61 6.0K
14:08 3,300.76 3,300.90 3,300.41 3,300.41 11.9K
14:09 3,300.27 3,300.58 3,300.27 3,300.58 10.2K
14:10 3,300.58 3,300.73 3,300.58 3,300.58 1.6K
14:11 3,300.58 3,301.86 3,300.58 3,301.86 19.5K
14:12 3,302.14 3,302.31 3,302.03 3,302.03 3.9K
14:13 3,302.10 3,302.77 3,302.10 3,302.77 3.9K
14:14 3,302.15 3,302.42 3,301.87 3,302.15 3.3K
14:15 3,302.15 3,302.26 3,301.67 3,301.67 1.0K
14:16 3,301.95 3,301.95 3,301.15 3,301.15 12.4K
14:17 3,300.30 3,301.07 3,300.30 3,301.07 5.9K
14:18 3,301.07 3,301.07 3,300.72 3,300.72 1.3K
14:19 3,300.90 3,300.90 3,300.81 3,300.81 6.2K
14:20 3,300.96 3,301.10 3,300.96 3,301.10 0.6K
14:21 3,302.52 3,302.59 3,302.25 3,302.59 8.5K
14:22 3,302.53 3,302.81 3,302.53 3,302.76 3.3K
14:23 3,304.23 3,304.30 3,302.55 3,302.55 28.4K
14:24 3,301.28 3,301.28 3,300.47 3,300.61 6.1K
14:25 3,300.61 3,301.12 3,300.61 3,301.12 1.7K
14:26 3,301.23 3,301.23 3,300.83 3,300.83 8.3K
14:27 3,300.83 3,301.25 3,300.83 3,301.25 1.9K
14:28 3,302.36 3,302.64 3,302.22 3,302.22 7.6K
14:29 3,302.78 3,303.96 3,302.78 3,303.96 4.4K
14:30 3,303.96 3,304.46 3,303.13 3,303.13 13.7K
14:31 3,303.16 3,303.16 3,302.38 3,302.38 1.8K
14:32 3,302.10 3,302.10 3,301.42 3,301.42 2.3K
14:33 3,300.83 3,300.83 3,300.48 3,300.51 9.3K
14:34 3,300.51 3,300.51 3,300.23 3,300.23 5.4K
14:35 3,300.17 3,300.17 3,298.23 3,298.23 10.2K
14:36 3,299.03 3,301.60 3,299.03 3,301.60 8.8K
14:37 3,301.46 3,301.74 3,301.46 3,301.74 0.7K
14:38 3,301.40 3,301.40 3,300.23 3,300.23 5.0K
14:39 3,300.51 3,300.51 3,299.67 3,299.67 8.7K
14:40 3,299.67 3,299.67 3,299.08 3,299.08 6.0K
14:41 3,298.63 3,298.63 3,297.62 3,297.62 8.4K
14:42 3,297.79 3,297.79 3,296.94 3,296.94 40.9K
14:43 3,296.66 3,296.66 3,296.50 3,296.50 2.9K
14:44 3,296.43 3,296.67 3,296.43 3,296.67 3.5K
14:45 3,296.95 3,296.95 3,296.10 3,296.67 41.3K
14:46 3,296.60 3,297.75 3,296.60 3,297.75 9.5K
14:47 3,297.75 3,297.75 3,297.47 3,297.47 2.7K
14:48 3,297.54 3,298.10 3,297.54 3,298.10 6.7K
14:49 3,297.05 3,297.33 3,297.05 3,297.33 4.9K
14:50 3,297.33 3,298.91 3,297.33 3,298.91 10.9K
14:51 3,298.91 3,298.91 3,298.70 3,298.83 5.3K
14:52 3,299.11 3,299.31 3,298.83 3,299.31 6.1K
14:53 3,299.81 3,299.81 3,299.81 3,299.81 5.2K
14:54 3,301.62 3,302.10 3,301.29 3,301.80 43.5K
14:55 3,301.87 3,302.32 3,301.87 3,302.32 1.9K
14:56 3,301.98 3,302.25 3,301.98 3,302.25 3.3K
14:57 3,302.18 3,302.25 3,302.11 3,302.11 3.2K
14:58 3,301.37 3,301.37 3,300.01 3,300.09 13.6K
14:59 3,300.44 3,300.58 3,299.53 3,299.53 4.9K
15:00 3,299.88 3,299.88 3,298.78 3,298.78 9.1K
15:01 3,298.78 3,298.90 3,298.78 3,298.90 2.3K
15:02 3,299.38 3,299.38 3,299.22 3,299.37 12.0K
15:03 3,299.22 3,299.40 3,298.95 3,298.95 4.5K
15:04 3,299.00 3,299.04 3,298.92 3,298.95 7.4K
15:05 3,298.88 3,299.43 3,298.50 3,299.43 11.3K
15:06 3,299.58 3,300.62 3,299.58 3,300.62 8.6K
15:07 3,300.62 3,301.54 3,300.62 3,301.54 4.1K
15:08 3,302.24 3,304.12 3,302.24 3,304.12 12.4K
15:09 3,306.09 3,306.09 3,305.99 3,305.99 12.6K
15:10 3,306.46 3,306.46 3,306.06 3,306.06 27.2K
15:11 3,306.34 3,308.07 3,306.34 3,308.07 21.1K
15:12 3,308.35 3,309.40 3,308.35 3,309.40 16.7K
15:13 3,308.63 3,308.66 3,306.71 3,306.71 17.5K
15:14 3,306.37 3,306.37 3,306.20 3,306.22 3.1K
15:15 3,306.00 3,306.00 3,303.50 3,303.50 8.5K
15:16 3,303.50 3,303.50 3,302.94 3,303.17 4.1K
15:17 3,302.93 3,303.51 3,302.93 3,303.51 4.4K
15:18 3,303.51 3,303.51 3,303.17 3,303.38 10.7K
15:19 3,303.94 3,304.19 3,303.94 3,304.19 7.6K
15:20 3,304.02 3,304.02 3,303.88 3,303.88 6.5K
15:21 3,303.88 3,304.97 3,303.82 3,304.97 25.0K
15:22 3,305.84 3,305.84 3,304.96 3,304.96 20.7K
15:23 3,304.96 3,305.31 3,304.29 3,304.29 6.9K
15:24 3,304.29 3,305.51 3,304.29 3,305.51 11.0K
15:25 3,306.07 3,306.24 3,304.77 3,304.77 14.9K
15:26 3,304.72 3,304.72 3,304.67 3,304.70 7.0K
15:27 3,304.70 3,304.95 3,304.70 3,304.95 19.6K
15:28 3,304.95 3,304.95 3,304.57 3,304.85 7.4K
15:29 3,304.29 3,304.63 3,304.29 3,304.63 7.6K
15:30 3,305.50 3,306.98 3,305.50 3,306.98 24.6K
15:31 3,306.89 3,307.00 3,306.44 3,306.44 11.3K
15:32 3,305.79 3,305.84 3,305.11 3,305.80 21.3K
15:33 3,305.69 3,306.01 3,305.66 3,306.01 10.2K
15:34 3,305.59 3,306.36 3,305.59 3,305.83 19.1K
15:35 3,305.78 3,305.78 3,305.43 3,305.43 14.7K
15:36 3,305.26 3,305.26 3,305.19 3,305.19 3.3K
15:37 3,304.90 3,304.90 3,303.75 3,304.24 19.7K
15:38 3,304.07 3,304.42 3,304.07 3,304.42 13.4K
15:39 3,304.42 3,304.53 3,304.42 3,304.47 8.4K
15:40 3,304.46 3,304.69 3,304.18 3,304.69 13.8K
15:41 3,304.41 3,304.41 3,303.97 3,304.07 11.0K
15:42 3,304.35 3,304.49 3,304.17 3,304.17 11.7K
15:43 3,303.62 3,304.42 3,303.62 3,304.15 15.4K
15:44 3,304.24 3,304.45 3,304.24 3,304.45 14.6K
15:45 3,304.38 3,305.28 3,304.38 3,304.97 25.6K
15:46 3,304.62 3,304.62 3,303.31 3,303.31 19.6K
15:47 3,302.79 3,302.96 3,302.33 3,302.33 18.9K
15:48 3,302.41 3,302.41 3,301.55 3,301.88 80.1K
15:49 3,302.02 3,303.27 3,301.78 3,303.27 39.3K
15:50 3,301.88 3,301.88 3,297.82 3,298.22 94.4K
15:51 3,297.12 3,297.47 3,297.03 3,297.03 49.4K
15:52 3,297.18 3,298.16 3,296.67 3,298.16 77.9K
15:53 3,298.06 3,299.70 3,298.06 3,299.70 50.4K
15:54 3,299.59 3,300.23 3,298.74 3,300.23 71.9K
15:55 3,300.37 3,300.73 3,300.28 3,300.73 83.6K
15:56 3,300.49 3,302.15 3,300.49 3,302.15 100.2K
15:57 3,302.21 3,302.67 3,302.21 3,302.40 52.6K
15:58 3,302.60 3,303.11 3,302.60 3,302.81 76.8K
15:59 3,302.74 3,303.19 3,302.39 3,303.19 87.3K
16:00 3,302.37 3,303.29 3,302.37 3,303.29 2,996.0K
16:01 3,303.29 3,303.29 3,303.29 3,303.29 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