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 3,303.29 3,303.29 3,277.21 3,279.08 372.2K
09:31 3,280.73 3,282.66 3,266.12 3,266.12 198.3K
09:32 3,266.08 3,266.08 3,248.10 3,248.10 219.8K
09:33 3,252.28 3,257.09 3,252.28 3,257.04 36.1K
09:34 3,263.24 3,269.38 3,263.09 3,269.38 22.3K
09:35 3,276.13 3,287.21 3,276.13 3,287.21 71.3K
09:36 3,290.81 3,304.58 3,290.81 3,304.58 97.9K
09:37 3,303.69 3,303.69 3,287.78 3,287.78 19.3K
09:38 3,285.29 3,285.29 3,279.51 3,279.51 25.9K
09:39 3,279.51 3,282.01 3,279.28 3,279.28 22.5K
09:40 3,274.67 3,274.67 3,271.98 3,272.05 29.9K
09:41 3,274.24 3,281.44 3,274.24 3,281.44 70.7K
09:42 3,281.09 3,281.09 3,274.83 3,276.31 22.3K
09:43 3,275.35 3,285.37 3,275.35 3,285.37 28.2K
09:44 3,284.88 3,289.56 3,284.88 3,287.93 22.1K
09:45 3,285.06 3,285.06 3,279.19 3,281.76 32.0K
09:46 3,282.68 3,283.75 3,278.94 3,283.75 19.4K
09:47 3,280.31 3,281.60 3,272.12 3,272.12 69.3K
09:48 3,271.90 3,271.90 3,268.58 3,268.58 20.0K
09:49 3,268.92 3,268.92 3,267.81 3,268.89 20.0K
09:50 3,271.73 3,271.73 3,268.26 3,270.14 37.9K
09:51 3,270.14 3,278.73 3,270.14 3,278.73 25.8K
09:52 3,278.51 3,278.81 3,278.51 3,278.81 21.8K
09:53 3,278.46 3,278.46 3,275.69 3,275.69 18.6K
09:54 3,274.03 3,274.03 3,272.01 3,273.05 52.1K
09:55 3,271.52 3,271.52 3,269.98 3,269.98 36.4K
09:56 3,267.68 3,267.72 3,267.52 3,267.72 27.8K
09:57 3,267.72 3,272.58 3,267.72 3,272.58 39.3K
09:58 3,273.94 3,274.22 3,271.65 3,273.32 26.3K
09:59 3,274.00 3,275.59 3,274.00 3,274.91 11.3K
10:00 3,276.40 3,276.40 3,274.49 3,274.49 17.2K
10:01 3,274.15 3,274.15 3,273.16 3,273.63 21.3K
10:02 3,274.19 3,274.19 3,272.52 3,272.52 34.5K
10:03 3,272.32 3,272.32 3,271.66 3,271.66 21.9K
10:04 3,269.51 3,269.51 3,264.56 3,264.56 40.6K
10:05 3,265.82 3,266.91 3,265.28 3,265.28 48.7K
10:06 3,262.66 3,265.45 3,262.66 3,263.19 50.5K
10:07 3,261.94 3,262.70 3,261.49 3,261.80 49.5K
10:08 3,262.42 3,265.98 3,262.42 3,265.62 10.2K
10:09 3,264.02 3,266.71 3,264.02 3,266.71 24.0K
10:10 3,266.43 3,268.27 3,266.43 3,267.73 11.0K
10:11 3,267.27 3,268.80 3,267.27 3,267.90 10.7K
10:12 3,271.44 3,277.18 3,271.44 3,276.82 31.0K
10:13 3,281.32 3,284.57 3,281.32 3,284.57 44.8K
10:14 3,283.66 3,283.80 3,282.96 3,282.96 24.3K
10:15 3,283.27 3,288.12 3,283.27 3,288.12 33.3K
10:16 3,290.89 3,292.57 3,290.89 3,292.17 27.5K
10:17 3,291.19 3,291.29 3,290.08 3,290.08 15.6K
10:18 3,291.86 3,293.25 3,290.96 3,290.96 13.0K
10:19 3,291.59 3,294.16 3,291.59 3,294.16 18.1K
10:20 3,295.12 3,295.12 3,294.39 3,294.49 38.0K
10:21 3,293.38 3,293.38 3,291.33 3,291.61 30.0K
10:22 3,292.03 3,294.13 3,291.41 3,294.13 14.9K
10:23 3,293.79 3,293.79 3,287.26 3,287.26 27.5K
10:24 3,287.93 3,287.93 3,286.74 3,286.74 15.8K
10:25 3,285.34 3,285.42 3,284.73 3,284.73 10.4K
10:26 3,284.83 3,284.83 3,283.89 3,283.89 28.7K
10:27 3,284.17 3,285.63 3,284.17 3,285.63 14.5K
10:28 3,285.29 3,285.29 3,283.20 3,284.31 34.4K
10:29 3,283.69 3,283.69 3,281.81 3,282.16 26.9K
10:30 3,281.46 3,282.01 3,280.83 3,281.73 26.1K
10:31 3,280.27 3,281.42 3,280.27 3,281.42 50.1K
10:32 3,281.85 3,281.85 3,279.37 3,279.37 21.3K
10:33 3,281.67 3,284.80 3,281.67 3,284.80 63.3K
10:34 3,284.59 3,284.59 3,278.40 3,278.40 23.7K
10:35 3,279.96 3,279.96 3,279.01 3,279.01 20.1K
10:36 3,280.57 3,281.12 3,279.61 3,279.61 24.8K
10:37 3,276.98 3,276.98 3,273.23 3,275.03 73.0K
10:38 3,275.26 3,275.87 3,275.06 3,275.87 10.7K
10:39 3,275.22 3,275.22 3,271.76 3,271.76 35.1K
10:40 3,272.52 3,276.00 3,272.52 3,276.00 20.9K
10:41 3,275.91 3,277.79 3,275.91 3,277.79 21.1K
10:42 3,282.40 3,282.96 3,281.21 3,281.21 72.5K
10:43 3,279.36 3,279.36 3,277.82 3,277.82 35.1K
10:44 3,277.41 3,277.41 3,276.33 3,276.33 6.8K
10:45 3,271.70 3,273.64 3,271.56 3,273.64 35.7K
10:46 3,271.28 3,274.16 3,271.28 3,273.95 35.6K
10:47 3,274.51 3,275.83 3,274.51 3,275.83 23.5K
10:48 3,275.10 3,275.13 3,274.43 3,274.43 11.1K
10:49 3,272.89 3,274.90 3,272.89 3,274.06 20.9K
10:50 3,273.69 3,276.36 3,273.69 3,275.09 12.5K
10:51 3,273.88 3,275.35 3,273.88 3,275.35 6.3K
10:52 3,277.09 3,280.13 3,277.09 3,280.13 15.2K
10:53 3,280.41 3,285.97 3,280.41 3,284.64 39.2K
10:54 3,284.24 3,284.24 3,283.98 3,283.98 8.9K
10:55 3,283.98 3,284.26 3,282.94 3,283.57 19.3K
10:56 3,285.09 3,285.30 3,285.09 3,285.30 15.7K
10:57 3,285.51 3,288.35 3,285.51 3,288.35 23.6K
10:58 3,288.01 3,288.42 3,287.86 3,287.86 12.6K
10:59 3,287.06 3,287.06 3,284.72 3,286.63 18.5K
11:00 3,287.54 3,287.54 3,285.54 3,285.54 61.1K
11:01 3,284.78 3,284.78 3,283.46 3,284.36 15.2K
11:02 3,285.05 3,286.26 3,285.05 3,286.26 7.7K
11:03 3,286.37 3,288.25 3,286.37 3,287.10 15.2K
11:04 3,287.13 3,287.90 3,286.50 3,287.90 12.1K
11:05 3,288.36 3,289.09 3,288.19 3,289.09 14.4K
11:06 3,289.09 3,292.33 3,289.09 3,292.33 17.5K
11:07 3,292.61 3,293.94 3,292.61 3,293.54 21.2K
11:08 3,293.54 3,294.99 3,293.26 3,294.99 10.7K
11:09 3,298.33 3,299.53 3,298.33 3,299.53 38.9K
11:10 3,302.78 3,302.78 3,300.62 3,300.62 40.5K
11:11 3,299.68 3,300.45 3,299.27 3,299.27 13.5K
11:12 3,298.85 3,298.85 3,296.33 3,296.33 30.7K
11:13 3,293.70 3,293.70 3,291.28 3,293.21 15.9K
11:14 3,292.72 3,292.72 3,290.14 3,290.14 7.8K
11:15 3,290.87 3,290.90 3,288.98 3,288.98 8.6K
11:16 3,288.95 3,288.95 3,286.01 3,286.01 13.6K
11:17 3,284.97 3,284.97 3,283.17 3,284.29 13.9K
11:18 3,283.27 3,283.27 3,277.65 3,277.65 60.0K
11:19 3,277.29 3,278.39 3,276.60 3,277.45 15.5K
11:20 3,277.50 3,279.60 3,277.50 3,278.42 121.7K
11:21 3,279.46 3,282.30 3,279.46 3,282.30 30.7K
11:22 3,284.04 3,285.23 3,283.31 3,283.31 15.7K
11:23 3,281.99 3,282.58 3,281.99 3,282.58 13.9K
11:24 3,282.72 3,282.72 3,281.47 3,281.47 32.8K
11:25 3,281.81 3,283.08 3,281.81 3,283.08 18.9K
11:26 3,285.51 3,290.07 3,285.51 3,290.07 11.0K
11:27 3,290.58 3,291.97 3,290.43 3,290.43 11.5K
11:28 3,289.51 3,292.38 3,289.51 3,292.38 13.4K
11:29 3,294.20 3,294.27 3,293.54 3,293.68 20.5K
11:30 3,294.38 3,296.81 3,294.38 3,296.53 13.2K
11:31 3,297.41 3,297.41 3,296.99 3,297.33 19.5K
11:32 3,296.98 3,297.54 3,296.71 3,296.95 16.5K
11:33 3,296.95 3,296.95 3,295.33 3,295.33 12.3K
11:34 3,292.56 3,292.56 3,289.10 3,289.10 8.9K
11:35 3,288.11 3,288.11 3,286.09 3,286.09 7.2K
11:36 3,285.25 3,285.25 3,281.59 3,281.59 24.5K
11:37 3,282.95 3,286.53 3,282.95 3,286.53 12.5K
11:38 3,286.31 3,286.31 3,284.19 3,284.19 4.0K
11:39 3,283.91 3,283.91 3,283.41 3,283.41 9.1K
11:40 3,283.27 3,283.64 3,282.88 3,282.88 6.2K
11:41 3,282.03 3,282.20 3,282.03 3,282.03 4.7K
11:42 3,282.38 3,282.38 3,281.07 3,281.07 17.8K
11:43 3,281.38 3,284.27 3,281.38 3,282.88 38.4K
11:44 3,283.02 3,284.59 3,283.02 3,284.59 13.0K
11:45 3,284.83 3,286.43 3,284.83 3,285.96 31.3K
11:46 3,285.61 3,286.09 3,285.33 3,286.09 9.7K
11:47 3,287.19 3,287.19 3,286.88 3,286.88 7.6K
11:48 3,285.69 3,285.69 3,285.03 3,285.31 5.3K
11:49 3,285.14 3,287.58 3,285.14 3,287.05 15.8K
11:50 3,286.32 3,286.32 3,285.47 3,285.95 10.4K
11:51 3,287.00 3,287.00 3,285.41 3,285.41 10.2K
11:52 3,285.23 3,285.23 3,284.11 3,284.59 5.3K
11:53 3,284.59 3,284.73 3,283.95 3,283.95 4.3K
11:54 3,284.15 3,285.61 3,283.73 3,285.61 4.4K
11:55 3,285.89 3,285.89 3,283.75 3,283.75 6.9K
11:56 3,283.46 3,283.46 3,282.42 3,282.42 8.7K
11:57 3,282.73 3,282.73 3,281.91 3,281.91 12.3K
11:58 3,281.77 3,282.15 3,281.59 3,281.59 7.1K
11:59 3,281.59 3,282.31 3,281.54 3,282.31 11.5K
12:00 3,282.55 3,282.69 3,282.35 3,282.41 6.1K
12:01 3,282.41 3,282.41 3,277.85 3,277.85 45.9K
12:02 3,278.19 3,278.19 3,275.21 3,275.21 66.4K
12:03 3,274.59 3,277.06 3,274.59 3,277.06 12.7K
12:04 3,278.59 3,279.29 3,278.59 3,279.29 4.8K
12:05 3,278.17 3,278.90 3,278.17 3,278.35 6.5K
12:06 3,278.35 3,278.35 3,277.86 3,278.19 11.2K
12:07 3,277.77 3,277.77 3,276.72 3,276.72 8.9K
12:08 3,276.22 3,277.12 3,276.22 3,277.12 7.1K
12:09 3,276.92 3,277.27 3,276.92 3,276.92 3.2K
12:10 3,277.83 3,277.83 3,277.68 3,277.83 4.1K
12:11 3,276.92 3,276.99 3,276.78 3,276.99 6.1K
12:12 3,276.85 3,276.85 3,276.29 3,276.74 5.3K
12:13 3,276.74 3,278.54 3,276.70 3,278.54 13.6K
12:14 3,278.54 3,280.07 3,278.54 3,279.51 3.5K
12:15 3,278.61 3,278.68 3,278.34 3,278.68 85.0K
12:16 3,278.57 3,279.48 3,278.57 3,279.48 6.1K
12:17 3,280.45 3,280.45 3,279.39 3,279.39 8.0K
12:18 3,278.84 3,279.12 3,278.84 3,279.12 2.9K
12:19 3,279.29 3,279.43 3,279.12 3,279.43 3.0K
12:20 3,279.60 3,280.51 3,279.60 3,280.51 16.8K
12:21 3,279.95 3,279.95 3,279.32 3,279.61 42.9K
12:22 3,279.75 3,281.59 3,279.75 3,281.59 5.3K
12:23 3,282.14 3,283.46 3,282.14 3,283.46 7.7K
12:24 3,282.75 3,282.75 3,282.61 3,282.61 2.5K
12:25 3,282.58 3,282.58 3,281.82 3,281.82 7.2K
12:26 3,281.82 3,282.24 3,281.82 3,281.96 3.4K
12:27 3,282.13 3,282.13 3,281.69 3,281.72 7.4K
12:28 3,280.25 3,280.95 3,278.56 3,278.56 21.3K
12:29 3,279.12 3,279.12 3,277.82 3,277.82 14.0K
12:30 3,277.79 3,278.92 3,277.74 3,278.92 11.5K
12:31 3,278.92 3,278.92 3,277.81 3,277.81 2.0K
12:32 3,278.37 3,278.54 3,278.24 3,278.24 5.3K
12:33 3,277.96 3,278.11 3,277.68 3,277.69 4.8K
12:34 3,277.96 3,278.65 3,277.96 3,278.51 5.5K
12:35 3,278.23 3,278.92 3,278.23 3,278.92 3.5K
12:36 3,279.27 3,279.27 3,278.43 3,278.53 6.8K
12:37 3,278.65 3,279.13 3,278.65 3,278.85 2.1K
12:38 3,279.19 3,280.20 3,279.19 3,280.17 17.0K
12:39 3,279.72 3,279.72 3,279.65 3,279.65 3.4K
12:40 3,279.67 3,279.67 3,278.07 3,278.07 13.1K
12:41 3,277.93 3,278.55 3,277.93 3,278.55 2.8K
12:42 3,278.76 3,278.83 3,278.13 3,278.13 10.1K
12:43 3,277.65 3,278.73 3,277.65 3,278.10 7.1K
12:44 3,278.10 3,278.66 3,278.10 3,278.32 10.1K
12:45 3,278.29 3,280.53 3,278.29 3,280.53 27.9K
12:46 3,279.98 3,279.98 3,279.69 3,279.69 4.9K
12:47 3,280.04 3,280.04 3,279.40 3,279.67 6.6K
12:48 3,279.25 3,280.19 3,279.25 3,280.19 8.4K
12:49 3,280.58 3,283.79 3,280.02 3,283.79 20.2K
12:50 3,284.30 3,284.30 3,283.85 3,283.85 6.1K
12:51 3,282.70 3,284.41 3,282.70 3,284.41 14.9K
12:52 3,284.43 3,284.95 3,284.43 3,284.95 18.6K
12:53 3,285.23 3,285.48 3,285.20 3,285.20 7.7K
12:54 3,285.48 3,285.48 3,283.04 3,283.04 11.1K
12:55 3,283.32 3,284.19 3,283.32 3,284.19 10.3K
12:56 3,283.85 3,283.85 3,283.00 3,283.00 4.9K
12:57 3,283.21 3,283.21 3,281.77 3,282.47 8.9K
12:58 3,282.47 3,282.82 3,281.69 3,281.69 5.0K
12:59 3,282.48 3,283.81 3,282.48 3,283.67 8.0K
13:00 3,283.32 3,284.09 3,283.32 3,283.32 6.7K
13:01 3,283.86 3,284.74 3,283.86 3,284.48 11.3K
13:02 3,283.54 3,288.18 3,283.54 3,287.67 63.6K
13:03 3,286.80 3,286.80 3,285.19 3,285.19 14.3K
13:04 3,285.45 3,285.59 3,285.10 3,285.24 4.1K
13:05 3,284.68 3,286.80 3,284.65 3,286.80 14.0K
13:06 3,286.24 3,286.80 3,285.27 3,285.27 6.4K
13:07 3,285.92 3,285.92 3,284.29 3,284.29 36.9K
13:08 3,284.46 3,284.46 3,279.46 3,279.46 40.2K
13:09 3,279.75 3,280.31 3,279.61 3,279.61 5.6K
13:10 3,280.37 3,280.37 3,279.82 3,280.10 1.1K
13:11 3,280.72 3,280.75 3,279.99 3,280.54 18.0K
13:12 3,285.13 3,285.13 3,283.33 3,283.33 50.3K
13:13 3,283.05 3,283.05 3,281.12 3,282.17 9.5K
13:14 3,281.82 3,282.38 3,281.82 3,281.96 7.9K
13:15 3,281.48 3,282.04 3,280.99 3,282.04 9.0K
13:16 3,282.92 3,284.11 3,282.92 3,284.11 17.2K
13:17 3,284.08 3,284.39 3,284.00 3,284.39 6.4K
13:18 3,283.45 3,283.45 3,282.55 3,282.55 16.8K
13:19 3,282.21 3,282.90 3,282.21 3,282.90 5.4K
13:20 3,282.90 3,282.90 3,282.65 3,282.65 7.2K
13:21 3,284.67 3,287.86 3,284.67 3,287.86 32.8K
13:22 3,288.84 3,288.84 3,287.79 3,287.79 6.4K
13:23 3,288.45 3,288.45 3,287.43 3,287.43 6.9K
13:24 3,287.61 3,289.07 3,287.61 3,288.79 12.7K
13:25 3,288.96 3,289.31 3,287.79 3,287.79 10.8K
13:26 3,287.59 3,288.07 3,287.59 3,288.01 4.6K
13:27 3,289.47 3,290.43 3,289.47 3,290.43 21.1K
13:28 3,289.73 3,291.04 3,289.73 3,290.93 9.1K
13:29 3,290.93 3,291.13 3,290.23 3,291.13 13.2K
13:30 3,291.13 3,291.20 3,290.85 3,291.20 8.5K
13:31 3,291.27 3,291.61 3,290.92 3,290.92 6.4K
13:32 3,289.19 3,289.19 3,286.43 3,286.43 9.7K
13:33 3,286.43 3,289.27 3,286.43 3,289.27 10.2K
13:34 3,287.15 3,287.95 3,286.63 3,286.63 11.6K
13:35 3,286.35 3,287.29 3,286.35 3,286.72 9.5K
13:36 3,289.07 3,289.82 3,289.07 3,289.82 54.4K
13:37 3,289.98 3,294.80 3,289.98 3,294.63 24.2K
13:38 3,293.66 3,293.66 3,292.48 3,292.48 9.2K
13:39 3,291.43 3,291.43 3,289.59 3,289.59 8.5K
13:40 3,289.28 3,290.87 3,289.28 3,290.87 9.3K
13:41 3,290.87 3,290.87 3,288.38 3,289.38 11.0K
13:42 3,290.21 3,290.21 3,289.52 3,289.52 79.4K
13:43 3,288.07 3,289.32 3,288.07 3,289.32 18.1K
13:44 3,289.25 3,289.87 3,289.17 3,289.17 26.8K
13:45 3,287.99 3,287.99 3,285.97 3,285.97 64.3K
13:46 3,286.35 3,287.43 3,286.35 3,286.53 12.0K
13:47 3,286.71 3,287.05 3,285.83 3,285.83 26.9K
13:48 3,284.71 3,285.26 3,284.71 3,285.26 10.4K
13:49 3,285.09 3,285.98 3,285.09 3,285.98 2.9K
13:50 3,285.42 3,286.85 3,285.42 3,286.85 14.5K
13:51 3,286.85 3,286.99 3,286.85 3,286.99 3.4K
13:52 3,286.37 3,286.37 3,283.38 3,283.38 12.9K
13:53 3,283.66 3,283.66 3,283.17 3,283.45 7.0K
13:54 3,283.31 3,283.37 3,283.02 3,283.02 2.5K
13:55 3,283.02 3,283.44 3,282.80 3,283.44 10.7K
13:56 3,283.09 3,283.09 3,282.23 3,282.23 17.1K
13:57 3,282.23 3,284.17 3,282.23 3,284.17 12.3K
13:58 3,284.73 3,284.73 3,284.17 3,284.17 6.6K
13:59 3,284.17 3,284.48 3,283.63 3,284.48 5.1K
14:00 3,284.54 3,284.71 3,284.54 3,284.54 1.5K
14:01 3,285.27 3,286.11 3,285.27 3,285.27 6.9K
14:02 3,286.00 3,286.60 3,285.68 3,286.60 6.3K
14:03 3,286.88 3,286.88 3,286.33 3,286.33 5.7K
14:04 3,287.18 3,287.18 3,286.61 3,286.61 12.5K
14:05 3,286.41 3,286.41 3,285.12 3,285.53 17.7K
14:06 3,285.68 3,285.68 3,284.63 3,284.63 13.8K
14:07 3,285.19 3,285.19 3,282.99 3,283.40 11.7K
14:08 3,282.85 3,282.99 3,282.85 3,282.99 28.0K
14:09 3,282.99 3,283.02 3,282.18 3,282.18 5.1K
14:10 3,281.37 3,281.37 3,278.17 3,278.48 96.5K
14:11 3,278.35 3,278.91 3,278.35 3,278.63 10.1K
14:12 3,278.45 3,279.08 3,278.45 3,278.87 5.8K
14:13 3,278.77 3,278.77 3,278.21 3,278.33 6.4K
14:14 3,277.77 3,277.77 3,276.25 3,276.56 63.6K
14:15 3,276.56 3,278.66 3,276.56 3,278.66 20.2K
14:16 3,278.66 3,278.94 3,278.63 3,278.94 4.0K
14:17 3,278.83 3,278.83 3,276.65 3,276.65 10.6K
14:18 3,276.37 3,276.37 3,275.80 3,276.08 8.9K
14:19 3,275.24 3,275.24 3,274.22 3,274.74 13.6K
14:20 3,275.02 3,275.02 3,274.54 3,274.90 4.6K
14:21 3,274.82 3,275.35 3,274.77 3,275.05 7.8K
14:22 3,275.05 3,275.47 3,275.05 3,275.13 5.0K
14:23 3,274.95 3,274.95 3,272.42 3,272.42 18.7K
14:24 3,272.56 3,273.53 3,272.56 3,273.53 5.3K
14:25 3,273.53 3,273.53 3,273.41 3,273.41 15.3K
14:26 3,273.27 3,275.85 3,273.27 3,275.85 27.5K
14:27 3,276.01 3,276.77 3,276.01 3,276.07 22.9K
14:28 3,276.07 3,276.19 3,275.73 3,275.88 10.3K
14:29 3,274.97 3,274.98 3,274.25 3,274.25 16.5K
14:30 3,274.25 3,274.78 3,273.97 3,274.78 16.3K
14:31 3,275.25 3,275.25 3,274.97 3,274.97 7.6K
14:32 3,274.97 3,279.06 3,274.97 3,279.06 40.2K
14:33 3,279.48 3,280.50 3,279.03 3,280.50 10.6K
14:34 3,280.22 3,280.22 3,278.86 3,278.86 7.8K
14:35 3,279.17 3,279.81 3,279.17 3,279.81 11.3K
14:36 3,279.78 3,281.42 3,279.78 3,281.42 8.6K
14:37 3,281.42 3,281.70 3,281.42 3,281.42 7.2K
14:38 3,281.42 3,282.45 3,281.42 3,282.45 18.3K
14:39 3,281.89 3,281.89 3,280.81 3,281.23 12.4K
14:40 3,280.75 3,281.05 3,280.37 3,280.37 10.1K
14:41 3,280.17 3,280.52 3,279.37 3,279.37 23.2K
14:42 3,279.71 3,279.71 3,279.43 3,279.71 1.8K
14:43 3,279.85 3,280.54 3,279.85 3,280.54 5.3K
14:44 3,280.54 3,281.03 3,280.54 3,280.88 7.9K
14:45 3,280.88 3,281.17 3,280.88 3,280.95 6.1K
14:46 3,281.37 3,281.37 3,280.81 3,281.31 26.1K
14:47 3,281.10 3,281.97 3,281.10 3,281.97 10.5K
14:48 3,281.59 3,281.59 3,280.80 3,280.80 11.0K
14:49 3,279.38 3,279.38 3,279.09 3,279.22 14.8K
14:50 3,278.94 3,278.94 3,275.87 3,275.87 21.2K
14:51 3,275.55 3,275.55 3,274.12 3,274.12 15.0K
14:52 3,273.69 3,273.69 3,273.24 3,273.52 21.2K
14:53 3,273.35 3,273.53 3,272.36 3,272.62 15.8K
14:54 3,273.46 3,274.54 3,273.46 3,273.98 21.4K
14:55 3,273.77 3,274.19 3,273.77 3,274.19 10.0K
14:56 3,274.81 3,274.81 3,273.36 3,273.36 8.4K
14:57 3,273.64 3,273.93 3,273.64 3,273.93 6.2K
14:58 3,273.37 3,273.58 3,273.37 3,273.49 7.6K
14:59 3,273.49 3,273.77 3,273.21 3,273.39 4.6K
15:00 3,273.39 3,274.15 3,273.39 3,273.48 10.1K
15:01 3,273.14 3,273.70 3,272.24 3,272.24 11.9K
15:02 3,272.41 3,272.56 3,272.41 3,272.56 18.5K
15:03 3,272.30 3,272.30 3,270.20 3,270.20 11.6K
15:04 3,269.58 3,269.58 3,267.50 3,268.82 108.8K
15:05 3,268.79 3,269.75 3,268.79 3,269.53 8.8K
15:06 3,270.60 3,271.65 3,270.54 3,271.65 28.2K
15:07 3,270.96 3,270.96 3,267.90 3,267.90 32.3K
15:08 3,267.93 3,269.34 3,267.93 3,269.34 6.4K
15:09 3,268.64 3,268.64 3,268.09 3,268.09 5.1K
15:10 3,267.35 3,267.35 3,266.99 3,266.99 9.9K
15:11 3,266.53 3,266.61 3,266.39 3,266.61 9.3K
15:12 3,266.67 3,267.16 3,266.67 3,267.16 4.2K
15:13 3,266.81 3,267.49 3,266.81 3,266.87 7.3K
15:14 3,266.87 3,267.15 3,266.68 3,266.68 4.5K
15:15 3,266.68 3,266.94 3,266.40 3,266.94 3.3K
15:16 3,267.22 3,268.64 3,267.22 3,268.19 9.5K
15:17 3,267.85 3,271.81 3,267.85 3,271.81 35.5K
15:18 3,272.37 3,272.96 3,271.82 3,271.82 49.6K
15:19 3,272.38 3,272.38 3,271.68 3,271.82 10.5K
15:20 3,271.54 3,272.40 3,271.40 3,272.40 36.2K
15:21 3,272.40 3,273.22 3,272.40 3,273.22 27.0K
15:22 3,274.02 3,274.02 3,271.13 3,271.13 33.4K
15:23 3,270.97 3,271.32 3,270.97 3,271.17 28.4K
15:24 3,270.82 3,270.82 3,270.23 3,270.23 21.3K
15:25 3,270.81 3,271.09 3,270.81 3,270.81 17.3K
15:26 3,271.14 3,271.83 3,271.14 3,271.19 26.8K
15:27 3,271.47 3,273.79 3,271.47 3,273.65 31.2K
15:28 3,273.25 3,273.99 3,273.18 3,273.99 17.3K
15:29 3,273.65 3,273.65 3,273.37 3,273.37 26.2K
15:30 3,273.65 3,273.65 3,271.06 3,271.75 39.0K
15:31 3,272.57 3,272.57 3,270.62 3,270.62 47.7K
15:32 3,270.24 3,270.49 3,270.24 3,270.49 18.6K
15:33 3,270.83 3,270.83 3,269.72 3,269.93 21.3K
15:34 3,269.93 3,270.35 3,269.93 3,270.34 17.1K
15:35 3,269.72 3,270.01 3,269.72 3,270.01 14.1K
15:36 3,270.62 3,270.62 3,269.84 3,269.84 45.8K
15:37 3,269.90 3,272.68 3,269.90 3,272.68 28.9K
15:38 3,272.26 3,273.34 3,272.26 3,273.34 21.7K
15:39 3,272.17 3,272.80 3,272.03 3,272.80 27.0K
15:40 3,272.46 3,273.02 3,272.46 3,272.61 16.6K
15:41 3,271.67 3,271.95 3,271.50 3,271.50 22.5K
15:42 3,271.44 3,271.72 3,271.13 3,271.13 14.9K
15:43 3,272.11 3,272.44 3,271.56 3,272.43 18.9K
15:44 3,272.09 3,272.77 3,272.09 3,272.77 13.7K
15:45 3,273.07 3,273.07 3,272.86 3,272.86 45.9K
15:46 3,274.11 3,274.11 3,272.77 3,273.45 27.7K
15:47 3,273.39 3,275.12 3,273.39 3,275.12 87.4K
15:48 3,274.77 3,275.00 3,273.95 3,275.00 61.8K
15:49 3,274.35 3,274.35 3,273.37 3,273.37 20.5K
15:50 3,273.93 3,278.19 3,273.93 3,276.04 138.3K
15:51 3,274.80 3,275.38 3,274.80 3,275.28 63.8K
15:52 3,275.13 3,275.20 3,274.08 3,274.08 85.9K
15:53 3,274.15 3,274.15 3,272.83 3,273.17 106.9K
15:54 3,272.49 3,273.60 3,271.32 3,271.32 134.6K
15:55 3,272.23 3,272.24 3,271.01 3,272.24 129.1K
15:56 3,272.27 3,272.27 3,272.00 3,272.00 135.4K
15:57 3,271.32 3,272.07 3,271.32 3,272.07 70.7K
15:58 3,271.75 3,271.75 3,270.23 3,270.23 150.3K
15:59 3,269.99 3,269.99 3,268.53 3,268.53 203.3K
16:00 3,268.74 3,270.17 3,268.74 3,270.17 1,975.0K
16:01 3,270.17 3,270.17 3,270.17 3,270.17 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