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 3,270.17 3,288.68 3,270.17 3,287.00 277.5K
09:31 3,290.59 3,299.47 3,290.59 3,293.43 48.4K
09:32 3,293.43 3,295.58 3,293.43 3,293.89 18.1K
09:33 3,288.43 3,294.01 3,288.43 3,294.01 18.6K
09:34 3,295.04 3,301.61 3,295.04 3,301.61 27.2K
09:35 3,301.52 3,301.86 3,297.05 3,301.86 19.7K
09:36 3,303.78 3,303.78 3,301.37 3,301.86 132.0K
09:37 3,300.61 3,301.66 3,299.04 3,300.57 76.2K
09:38 3,302.20 3,302.20 3,299.48 3,301.85 34.4K
09:39 3,299.29 3,299.50 3,298.65 3,298.65 12.7K
09:40 3,297.89 3,298.46 3,296.79 3,298.46 71.2K
09:41 3,298.90 3,301.11 3,298.90 3,299.64 23.1K
09:42 3,298.76 3,304.61 3,298.76 3,304.27 123.4K
09:43 3,304.27 3,304.27 3,302.59 3,302.59 8.5K
09:44 3,303.11 3,308.23 3,303.11 3,307.33 78.4K
09:45 3,306.15 3,306.65 3,301.44 3,301.44 41.2K
09:46 3,300.50 3,301.85 3,299.07 3,299.07 25.9K
09:47 3,299.07 3,299.07 3,297.27 3,297.27 24.1K
09:48 3,297.15 3,299.03 3,295.99 3,299.03 17.9K
09:49 3,299.56 3,300.26 3,297.99 3,298.81 70.2K
09:50 3,297.69 3,299.32 3,297.41 3,299.32 21.7K
09:51 3,299.60 3,300.93 3,299.26 3,300.93 8.6K
09:52 3,302.10 3,302.79 3,302.10 3,302.79 16.3K
09:53 3,302.70 3,302.70 3,301.66 3,302.09 42.9K
09:54 3,301.80 3,302.26 3,300.16 3,300.16 14.3K
09:55 3,298.13 3,298.13 3,295.66 3,295.66 49.1K
09:56 3,296.00 3,296.57 3,295.09 3,296.57 10.9K
09:57 3,296.77 3,296.91 3,293.79 3,293.79 25.4K
09:58 3,293.79 3,294.10 3,292.58 3,294.10 10.0K
09:59 3,295.01 3,295.01 3,293.83 3,294.04 32.8K
10:00 3,293.86 3,293.86 3,292.87 3,293.42 17.1K
10:01 3,293.56 3,296.13 3,293.56 3,296.13 11.0K
10:02 3,297.26 3,299.49 3,297.26 3,299.49 22.6K
10:03 3,299.81 3,301.53 3,299.81 3,301.53 18.8K
10:04 3,301.56 3,301.58 3,300.68 3,301.58 8.1K
10:05 3,301.52 3,301.74 3,299.72 3,299.72 19.5K
10:06 3,299.40 3,300.59 3,299.40 3,300.13 12.2K
10:07 3,299.46 3,299.46 3,297.61 3,298.98 16.5K
10:08 3,299.67 3,301.14 3,299.67 3,301.14 7.2K
10:09 3,300.58 3,300.58 3,298.59 3,298.59 11.4K
10:10 3,299.22 3,300.81 3,299.22 3,299.84 21.2K
10:11 3,299.31 3,299.98 3,298.60 3,299.98 9.4K
10:12 3,299.36 3,299.36 3,296.45 3,296.45 13.0K
10:13 3,296.95 3,296.95 3,296.65 3,296.87 4.5K
10:14 3,297.07 3,298.11 3,296.88 3,296.88 12.4K
10:15 3,296.59 3,296.59 3,296.02 3,296.02 10.4K
10:16 3,296.36 3,296.37 3,296.09 3,296.37 3.4K
10:17 3,296.71 3,297.08 3,296.25 3,297.08 5.3K
10:18 3,296.81 3,296.81 3,294.94 3,294.94 21.9K
10:19 3,294.94 3,299.55 3,294.94 3,299.55 83.4K
10:20 3,300.00 3,300.60 3,299.22 3,299.22 30.6K
10:21 3,299.22 3,299.22 3,297.36 3,297.50 6.0K
10:22 3,297.71 3,298.19 3,297.50 3,298.19 6.9K
10:23 3,298.05 3,298.05 3,297.70 3,297.70 7.1K
10:24 3,297.36 3,298.41 3,297.36 3,298.41 11.9K
10:25 3,298.12 3,298.52 3,298.12 3,298.27 48.8K
10:26 3,298.35 3,298.74 3,298.18 3,298.74 25.6K
10:27 3,301.00 3,303.21 3,301.00 3,303.21 27.3K
10:28 3,303.82 3,303.82 3,302.50 3,302.95 11.8K
10:29 3,304.10 3,304.94 3,304.10 3,304.94 21.7K
10:30 3,304.31 3,304.87 3,304.31 3,304.38 7.0K
10:31 3,304.29 3,308.94 3,303.88 3,308.59 109.0K
10:32 3,308.59 3,310.34 3,308.59 3,310.34 48.5K
10:33 3,310.20 3,310.20 3,309.29 3,309.29 11.7K
10:34 3,309.71 3,309.89 3,309.33 3,309.50 9.4K
10:35 3,309.16 3,309.79 3,309.16 3,309.30 10.6K
10:36 3,309.02 3,309.59 3,308.08 3,308.08 27.7K
10:37 3,308.30 3,308.69 3,308.30 3,308.69 3.8K
10:38 3,309.66 3,310.36 3,309.66 3,310.36 7.3K
10:39 3,310.46 3,310.68 3,310.11 3,310.18 9.2K
10:40 3,310.07 3,310.07 3,309.53 3,309.53 5.9K
10:41 3,310.09 3,310.23 3,309.81 3,310.23 22.3K
10:42 3,309.30 3,309.60 3,308.57 3,309.57 8.7K
10:43 3,308.91 3,309.08 3,306.38 3,306.89 51.4K
10:44 3,307.28 3,307.57 3,307.28 3,307.57 21.8K
10:45 3,307.45 3,307.49 3,307.28 3,307.28 8.7K
10:46 3,307.35 3,307.35 3,305.36 3,305.36 10.4K
10:47 3,305.36 3,306.33 3,305.08 3,306.33 16.7K
10:48 3,305.53 3,305.53 3,303.01 3,303.01 30.4K
10:49 3,302.64 3,303.31 3,302.64 3,303.10 7.5K
10:50 3,302.93 3,302.93 3,301.24 3,301.97 9.9K
10:51 3,301.35 3,302.70 3,301.35 3,302.70 27.4K
10:52 3,303.46 3,303.46 3,302.73 3,302.73 14.8K
10:53 3,301.42 3,301.42 3,300.07 3,300.07 13.6K
10:54 3,300.35 3,301.11 3,300.35 3,300.77 6.1K
10:55 3,300.77 3,300.88 3,300.46 3,300.88 21.6K
10:56 3,300.43 3,301.05 3,300.43 3,301.05 10.4K
10:57 3,301.17 3,301.93 3,300.54 3,300.54 9.6K
10:58 3,300.54 3,301.10 3,300.54 3,300.64 5.9K
10:59 3,300.14 3,301.39 3,299.97 3,301.39 59.3K
11:00 3,300.99 3,301.11 3,300.91 3,301.08 10.5K
11:01 3,301.08 3,301.08 3,300.31 3,300.31 29.9K
11:02 3,300.60 3,300.60 3,297.32 3,297.32 42.1K
11:03 3,295.93 3,295.93 3,292.88 3,292.88 77.7K
11:04 3,291.81 3,292.15 3,291.81 3,292.15 23.6K
11:05 3,289.98 3,289.98 3,287.82 3,289.27 27.2K
11:06 3,288.24 3,288.56 3,288.21 3,288.21 9.2K
11:07 3,287.81 3,288.57 3,287.81 3,288.57 11.3K
11:08 3,288.51 3,289.00 3,288.51 3,288.66 9.0K
11:09 3,288.45 3,290.19 3,288.45 3,289.07 33.2K
11:10 3,288.73 3,288.73 3,287.72 3,287.72 11.0K
11:11 3,288.06 3,290.33 3,288.06 3,290.33 17.9K
11:12 3,289.84 3,289.84 3,288.80 3,289.36 6.5K
11:13 3,289.36 3,289.36 3,289.30 3,289.30 1.3K
11:14 3,289.24 3,289.24 3,288.73 3,289.06 6.4K
11:15 3,288.96 3,289.30 3,288.78 3,288.78 5.4K
11:16 3,288.09 3,289.22 3,288.09 3,289.22 10.1K
11:17 3,288.94 3,288.94 3,288.52 3,288.52 3.6K
11:18 3,288.46 3,288.46 3,287.78 3,287.78 13.6K
11:19 3,288.22 3,288.28 3,287.66 3,288.28 10.8K
11:20 3,288.74 3,290.15 3,288.74 3,290.15 15.5K
11:21 3,290.81 3,291.69 3,290.81 3,291.69 12.3K
11:22 3,291.69 3,291.72 3,291.38 3,291.72 1.9K
11:23 3,292.11 3,293.90 3,292.11 3,293.62 19.0K
11:24 3,293.67 3,294.23 3,293.67 3,294.23 7.9K
11:25 3,294.63 3,295.44 3,294.28 3,295.44 13.1K
11:26 3,295.30 3,295.30 3,295.02 3,295.23 7.9K
11:27 3,296.13 3,296.17 3,296.13 3,296.17 3.6K
11:28 3,296.74 3,297.20 3,296.74 3,297.20 7.3K
11:29 3,296.85 3,296.99 3,296.85 3,296.99 5.7K
11:30 3,296.99 3,297.50 3,296.99 3,297.50 7.1K
11:31 3,296.52 3,296.52 3,292.76 3,294.16 37.3K
11:32 3,294.42 3,294.42 3,293.52 3,293.52 3.5K
11:33 3,293.57 3,294.02 3,293.46 3,294.02 5.7K
11:34 3,295.26 3,297.42 3,295.26 3,297.42 40.1K
11:35 3,297.98 3,297.98 3,296.15 3,296.15 13.7K
11:36 3,296.15 3,296.15 3,295.33 3,295.33 10.6K
11:37 3,294.93 3,295.21 3,293.34 3,293.34 16.5K
11:38 3,290.41 3,290.41 3,290.01 3,290.15 30.2K
11:39 3,290.04 3,292.02 3,290.04 3,291.92 20.9K
11:40 3,291.74 3,291.74 3,289.40 3,289.40 26.0K
11:41 3,288.96 3,290.31 3,288.96 3,290.31 7.0K
11:42 3,290.31 3,290.31 3,289.77 3,289.82 4.4K
11:43 3,289.71 3,289.71 3,288.18 3,288.18 14.7K
11:44 3,287.67 3,289.45 3,287.67 3,289.45 11.5K
11:45 3,289.45 3,290.21 3,289.45 3,289.87 4.9K
11:46 3,289.98 3,290.26 3,289.98 3,290.26 3.3K
11:47 3,290.26 3,290.55 3,290.26 3,290.55 3.5K
11:48 3,290.55 3,290.81 3,289.99 3,290.81 9.5K
11:49 3,290.81 3,292.40 3,290.81 3,292.40 7.2K
11:50 3,294.75 3,296.30 3,294.75 3,296.30 20.2K
11:51 3,296.30 3,296.30 3,296.18 3,296.18 4.2K
11:52 3,296.05 3,296.33 3,296.05 3,296.33 1.8K
11:53 3,294.86 3,294.86 3,294.38 3,294.38 11.6K
11:54 3,294.66 3,294.80 3,294.38 3,294.80 5.8K
11:55 3,294.94 3,295.28 3,294.80 3,294.80 19.1K
11:56 3,294.80 3,294.80 3,294.80 3,294.80 0.6K
11:57 3,294.97 3,294.97 3,294.41 3,294.41 1.6K
11:58 3,294.41 3,294.56 3,294.10 3,294.56 6.6K
11:59 3,294.56 3,294.83 3,294.56 3,294.83 6.6K
12:00 3,294.56 3,295.03 3,294.47 3,294.69 16.0K
12:01 3,294.69 3,294.69 3,291.89 3,291.89 76.3K
12:02 3,290.42 3,290.42 3,289.60 3,289.60 29.4K
12:03 3,290.16 3,290.16 3,289.96 3,289.96 12.1K
12:04 3,289.96 3,290.03 3,289.40 3,290.03 3.9K
12:05 3,290.87 3,292.37 3,290.87 3,291.64 14.0K
12:06 3,290.81 3,290.81 3,289.84 3,289.98 19.2K
12:07 3,289.98 3,291.65 3,289.98 3,291.65 8.4K
12:08 3,291.65 3,291.65 3,288.92 3,289.03 7.5K
12:09 3,289.20 3,289.20 3,288.64 3,289.20 4.1K
12:10 3,288.34 3,288.34 3,287.97 3,287.97 6.6K
12:11 3,288.45 3,288.45 3,287.64 3,287.92 11.7K
12:12 3,285.84 3,289.24 3,285.84 3,289.24 41.4K
12:13 3,288.89 3,288.89 3,287.43 3,287.43 6.1K
12:14 3,287.43 3,287.43 3,286.49 3,286.49 3.7K
12:15 3,286.15 3,286.15 3,285.25 3,285.59 3.2K
12:16 3,286.64 3,286.64 3,286.29 3,286.64 8.5K
12:17 3,286.64 3,287.34 3,285.04 3,285.04 35.2K
12:18 3,285.18 3,285.18 3,284.12 3,284.12 23.8K
12:19 3,284.53 3,284.67 3,284.53 3,284.67 5.2K
12:20 3,284.68 3,285.31 3,284.68 3,285.31 3.8K
12:21 3,284.00 3,285.31 3,284.00 3,285.31 30.9K
12:22 3,284.68 3,284.68 3,284.28 3,284.28 7.3K
12:23 3,284.84 3,284.84 3,284.22 3,284.50 8.9K
12:24 3,284.50 3,284.50 3,283.77 3,283.77 5.8K
12:25 3,283.66 3,283.81 3,282.91 3,282.91 12.8K
12:26 3,284.09 3,285.27 3,284.09 3,285.27 22.0K
12:27 3,285.30 3,285.30 3,284.29 3,284.33 7.0K
12:28 3,283.98 3,283.98 3,283.93 3,283.93 4.5K
12:29 3,283.79 3,283.79 3,283.61 3,283.61 3.7K
12:30 3,284.00 3,285.54 3,284.00 3,285.54 22.5K
12:31 3,284.52 3,284.86 3,284.51 3,284.51 14.2K
12:32 3,284.23 3,284.23 3,284.18 3,284.18 9.5K
12:33 3,284.09 3,284.64 3,284.09 3,284.64 7.7K
12:34 3,284.64 3,284.99 3,284.64 3,284.85 7.9K
12:35 3,284.85 3,284.85 3,284.51 3,284.51 7.1K
12:36 3,284.99 3,284.99 3,284.61 3,284.61 5.6K
12:37 3,284.52 3,286.01 3,284.52 3,286.01 7.9K
12:38 3,287.02 3,287.02 3,286.88 3,286.88 12.4K
12:39 3,286.21 3,286.21 3,285.70 3,285.70 6.9K
12:40 3,285.36 3,285.64 3,285.08 3,285.64 1.9K
12:41 3,285.64 3,285.98 3,285.64 3,285.98 6.7K
12:42 3,286.32 3,287.17 3,286.32 3,287.17 10.1K
12:43 3,287.17 3,287.41 3,287.17 3,287.41 9.5K
12:44 3,289.00 3,289.00 3,288.76 3,288.93 22.5K
12:45 3,289.21 3,289.95 3,289.21 3,289.78 6.3K
12:46 3,289.78 3,289.95 3,289.61 3,289.61 4.2K
12:47 3,289.61 3,289.61 3,289.00 3,289.00 3.9K
12:48 3,289.00 3,289.17 3,287.08 3,287.08 12.5K
12:49 3,287.14 3,287.14 3,286.41 3,286.41 12.6K
12:50 3,287.24 3,287.24 3,286.76 3,286.76 5.7K
12:51 3,286.93 3,287.38 3,286.93 3,287.38 4.1K
12:52 3,287.38 3,288.09 3,287.14 3,287.74 15.9K
12:53 3,287.67 3,288.03 3,287.67 3,288.03 6.0K
12:54 3,288.17 3,288.17 3,287.42 3,287.42 3.5K
12:55 3,287.35 3,287.35 3,286.73 3,286.73 3.4K
12:56 3,286.73 3,287.77 3,286.73 3,287.77 6.0K
12:57 3,288.11 3,288.11 3,287.41 3,288.11 1.3K
12:58 3,288.06 3,288.34 3,288.06 3,288.34 37.5K
12:59 3,288.34 3,288.41 3,288.34 3,288.41 2.4K
13:00 3,287.94 3,287.94 3,287.60 3,287.94 6.0K
13:01 3,287.94 3,287.94 3,287.87 3,287.87 0.4K
13:02 3,287.93 3,287.93 3,286.36 3,286.98 10.3K
13:03 3,287.33 3,287.33 3,287.33 3,287.33 3.5K
13:04 3,286.98 3,287.40 3,286.98 3,287.40 2.8K
13:05 3,287.95 3,288.91 3,287.95 3,288.91 22.7K
13:06 3,289.54 3,289.88 3,289.15 3,289.15 3.0K
13:07 3,289.15 3,289.65 3,289.15 3,289.41 4.0K
13:08 3,289.69 3,290.03 3,289.41 3,289.41 4.6K
13:09 3,289.41 3,290.01 3,289.41 3,290.01 3.7K
13:10 3,290.29 3,292.52 3,290.29 3,292.52 21.7K
13:11 3,292.68 3,293.42 3,292.32 3,293.42 10.0K
13:12 3,295.05 3,296.74 3,295.05 3,296.74 33.3K
13:13 3,296.29 3,296.74 3,296.29 3,296.57 5.9K
13:14 3,296.57 3,296.57 3,296.36 3,296.36 7.3K
13:15 3,296.64 3,297.37 3,296.64 3,297.37 15.0K
13:16 3,297.64 3,298.48 3,297.64 3,298.48 4.7K
13:17 3,298.72 3,299.52 3,298.72 3,299.52 12.4K
13:18 3,299.64 3,301.65 3,299.64 3,301.65 40.8K
13:19 3,301.65 3,301.65 3,300.33 3,300.33 14.4K
13:20 3,300.33 3,300.33 3,299.78 3,299.78 6.6K
13:21 3,299.78 3,300.06 3,299.44 3,299.44 6.2K
13:22 3,299.89 3,300.22 3,299.89 3,300.22 8.7K
13:23 3,303.07 3,304.87 3,303.07 3,303.86 76.4K
13:24 3,303.44 3,303.44 3,303.16 3,303.44 2.8K
13:25 3,303.51 3,303.63 3,303.44 3,303.63 3.7K
13:26 3,303.63 3,303.77 3,303.21 3,303.21 8.6K
13:27 3,303.21 3,303.27 3,302.65 3,302.65 4.1K
13:28 3,302.93 3,302.93 3,302.81 3,302.81 6.8K
13:29 3,303.37 3,303.54 3,302.74 3,302.74 6.1K
13:30 3,302.74 3,302.74 3,299.06 3,299.28 32.8K
13:31 3,300.39 3,302.33 3,300.39 3,302.33 32.3K
13:32 3,302.65 3,302.65 3,302.65 3,302.65 5.1K
13:33 3,302.03 3,302.03 3,301.63 3,301.69 33.5K
13:34 3,301.60 3,301.60 3,300.59 3,300.59 9.6K
13:35 3,300.62 3,301.56 3,300.62 3,301.56 34.5K
13:36 3,301.23 3,301.23 3,300.79 3,300.79 9.5K
13:37 3,300.79 3,301.21 3,300.79 3,301.21 6.7K
13:38 3,301.28 3,302.25 3,301.28 3,302.25 18.5K
13:39 3,302.31 3,302.31 3,301.56 3,301.56 9.7K
13:40 3,301.63 3,301.63 3,296.41 3,296.41 84.7K
13:41 3,295.54 3,296.08 3,295.54 3,296.08 8.9K
13:42 3,296.64 3,296.78 3,296.09 3,296.78 9.7K
13:43 3,296.78 3,296.78 3,296.34 3,296.34 6.3K
13:44 3,296.17 3,296.31 3,296.03 3,296.03 4.4K
13:45 3,296.31 3,296.42 3,296.31 3,296.42 3.2K
13:46 3,296.22 3,296.22 3,295.94 3,296.00 3.6K
13:47 3,296.00 3,296.00 3,295.45 3,295.78 25.8K
13:48 3,293.98 3,294.60 3,293.69 3,294.60 26.7K
13:49 3,294.74 3,295.75 3,294.74 3,295.34 4.9K
13:50 3,295.34 3,295.96 3,295.34 3,295.96 3.2K
13:51 3,295.96 3,295.96 3,295.33 3,295.45 4.6K
13:52 3,295.10 3,295.10 3,294.93 3,295.07 4.1K
13:53 3,295.07 3,295.07 3,294.79 3,295.07 1.9K
13:54 3,294.55 3,294.96 3,294.55 3,294.96 16.5K
13:55 3,295.24 3,295.24 3,292.74 3,292.74 64.4K
13:56 3,293.36 3,293.71 3,293.22 3,293.71 5.7K
13:57 3,293.14 3,293.38 3,293.14 3,293.38 4.8K
13:58 3,293.10 3,293.76 3,293.10 3,293.20 4.0K
13:59 3,293.03 3,294.10 3,293.03 3,294.10 3.7K
14:00 3,294.66 3,295.66 3,294.66 3,295.66 21.8K
14:01 3,296.40 3,297.41 3,296.40 3,297.41 4.5K
14:02 3,297.41 3,298.28 3,297.41 3,298.28 3.7K
14:03 3,298.08 3,298.21 3,298.08 3,298.21 7.2K
14:04 3,298.21 3,298.33 3,298.07 3,298.33 5.5K
14:05 3,298.33 3,298.84 3,297.75 3,298.84 10.4K
14:06 3,298.90 3,299.58 3,298.26 3,298.26 20.1K
14:07 3,298.29 3,298.66 3,298.26 3,298.26 1.5K
14:08 3,297.74 3,297.74 3,294.46 3,294.46 29.0K
14:09 3,294.74 3,294.97 3,294.74 3,294.89 2.5K
14:10 3,294.54 3,294.54 3,293.98 3,293.98 29.7K
14:11 3,293.84 3,293.92 3,293.64 3,293.92 4.9K
14:12 3,293.95 3,293.95 3,292.95 3,293.12 11.7K
14:13 3,293.12 3,293.41 3,293.12 3,293.41 4.5K
14:14 3,293.41 3,293.58 3,293.41 3,293.58 0.3K
14:15 3,293.58 3,293.58 3,290.57 3,290.57 33.4K
14:16 3,290.23 3,290.80 3,290.05 3,290.80 20.7K
14:17 3,290.69 3,290.69 3,290.10 3,290.27 2.9K
14:18 3,290.72 3,291.21 3,290.72 3,291.21 7.6K
14:19 3,291.15 3,291.43 3,291.15 3,291.43 2.5K
14:20 3,291.43 3,293.15 3,291.43 3,293.15 9.1K
14:21 3,292.87 3,294.01 3,292.87 3,294.01 5.3K
14:22 3,293.95 3,294.02 3,293.74 3,293.74 7.1K
14:23 3,294.01 3,294.01 3,292.99 3,293.55 32.3K
14:24 3,293.55 3,293.55 3,292.24 3,292.24 33.4K
14:25 3,292.79 3,292.96 3,292.74 3,292.96 6.9K
14:26 3,293.41 3,293.41 3,292.97 3,292.97 5.2K
14:27 3,292.97 3,293.46 3,292.97 3,293.46 7.4K
14:28 3,293.18 3,293.65 3,293.15 3,293.65 11.2K
14:29 3,293.86 3,293.86 3,292.68 3,292.68 12.2K
14:30 3,292.91 3,292.91 3,292.33 3,292.33 8.6K
14:31 3,290.83 3,291.14 3,290.69 3,291.14 22.6K
14:32 3,291.07 3,291.59 3,290.79 3,291.03 4.0K
14:33 3,290.86 3,290.86 3,290.45 3,290.45 7.5K
14:34 3,290.21 3,290.21 3,290.04 3,290.04 2.6K
14:35 3,290.21 3,290.21 3,290.04 3,290.04 2.3K
14:36 3,290.09 3,290.65 3,288.52 3,288.52 80.0K
14:37 3,288.24 3,288.46 3,288.04 3,288.04 8.6K
14:38 3,288.04 3,288.23 3,287.67 3,287.67 6.7K
14:39 3,288.23 3,288.23 3,287.67 3,288.23 8.2K
14:40 3,288.68 3,288.79 3,288.52 3,288.79 8.4K
14:41 3,288.62 3,289.71 3,288.62 3,289.71 5.5K
14:42 3,289.71 3,289.99 3,289.71 3,289.76 5.6K
14:43 3,289.87 3,289.93 3,289.76 3,289.93 6.2K
14:44 3,290.21 3,290.21 3,289.81 3,289.81 1.7K
14:45 3,289.95 3,289.95 3,289.60 3,289.77 6.4K
14:46 3,289.77 3,291.21 3,289.38 3,291.21 7.9K
14:47 3,291.42 3,291.96 3,290.06 3,290.06 62.2K
14:48 3,290.06 3,290.18 3,289.22 3,289.22 24.9K
14:49 3,289.06 3,289.16 3,288.60 3,289.16 5.7K
14:50 3,289.26 3,289.26 3,288.53 3,288.53 4.5K
14:51 3,288.53 3,289.10 3,288.53 3,289.10 14.8K
14:52 3,288.90 3,290.07 3,288.90 3,290.07 27.4K
14:53 3,289.96 3,289.96 3,289.85 3,289.85 13.7K
14:54 3,289.12 3,289.37 3,289.12 3,289.34 21.6K
14:55 3,289.41 3,289.69 3,289.41 3,289.69 4.3K
14:56 3,289.41 3,289.97 3,289.41 3,289.97 4.8K
14:57 3,289.41 3,290.04 3,289.41 3,289.48 8.3K
14:58 3,289.76 3,289.76 3,289.21 3,289.28 10.4K
14:59 3,288.30 3,288.89 3,288.30 3,288.84 20.2K
15:00 3,288.43 3,288.95 3,288.43 3,288.89 8.3K
15:01 3,288.94 3,288.94 3,288.31 3,288.31 6.7K
15:02 3,288.14 3,289.60 3,288.14 3,289.60 20.9K
15:03 3,288.70 3,288.89 3,288.70 3,288.72 5.4K
15:04 3,288.93 3,290.38 3,288.33 3,290.38 20.0K
15:05 3,290.38 3,291.06 3,290.38 3,291.06 6.7K
15:06 3,291.62 3,291.62 3,290.58 3,290.58 5.1K
15:07 3,290.63 3,291.08 3,290.63 3,290.91 15.8K
15:08 3,291.05 3,291.35 3,290.90 3,291.18 17.4K
15:09 3,291.15 3,291.37 3,290.95 3,290.95 3.6K
15:10 3,290.92 3,291.59 3,290.86 3,291.59 11.4K
15:11 3,291.48 3,291.48 3,290.36 3,290.36 22.0K
15:12 3,290.02 3,290.13 3,289.95 3,290.13 5.8K
15:13 3,290.06 3,290.06 3,289.86 3,289.86 14.0K
15:14 3,288.82 3,289.89 3,288.82 3,289.89 9.1K
15:15 3,289.67 3,289.67 3,289.04 3,289.21 18.7K
15:16 3,288.89 3,289.24 3,288.55 3,289.24 18.2K
15:17 3,289.24 3,289.34 3,289.24 3,289.27 16.1K
15:18 3,289.05 3,289.05 3,287.98 3,287.98 19.5K
15:19 3,288.47 3,288.47 3,288.15 3,288.15 5.3K
15:20 3,288.15 3,288.15 3,285.20 3,285.20 83.9K
15:21 3,285.15 3,285.15 3,284.53 3,284.53 14.4K
15:22 3,285.43 3,285.86 3,285.43 3,285.85 24.0K
15:23 3,285.68 3,285.96 3,285.51 3,285.96 15.3K
15:24 3,285.61 3,285.61 3,284.61 3,284.78 30.7K
15:25 3,284.64 3,284.64 3,283.75 3,283.75 15.6K
15:26 3,284.03 3,284.23 3,283.33 3,283.33 8.5K
15:27 3,282.99 3,283.29 3,282.99 3,283.08 4.6K
15:28 3,283.08 3,283.43 3,283.08 3,283.34 6.4K
15:29 3,283.68 3,284.13 3,283.42 3,283.42 19.5K
15:30 3,283.56 3,283.56 3,281.85 3,281.85 87.2K
15:31 3,283.13 3,283.52 3,282.96 3,283.52 58.5K
15:32 3,283.17 3,283.17 3,282.55 3,282.55 9.7K
15:33 3,282.03 3,282.03 3,280.53 3,280.53 38.4K
15:34 3,280.53 3,280.64 3,280.53 3,280.64 7.1K
15:35 3,280.50 3,281.38 3,280.50 3,281.04 11.2K
15:36 3,281.38 3,281.38 3,280.96 3,281.03 9.6K
15:37 3,280.63 3,281.26 3,280.63 3,281.03 7.6K
15:38 3,280.96 3,280.96 3,280.15 3,280.15 17.3K
15:39 3,279.63 3,279.63 3,279.30 3,279.58 8.4K
15:40 3,279.86 3,279.91 3,278.81 3,278.82 11.2K
15:41 3,278.12 3,279.10 3,278.12 3,278.76 26.6K
15:42 3,279.07 3,279.11 3,278.59 3,278.59 23.0K
15:43 3,278.76 3,278.79 3,278.56 3,278.56 12.4K
15:44 3,278.89 3,278.89 3,278.14 3,278.14 11.5K
15:45 3,278.11 3,278.89 3,278.11 3,278.55 18.7K
15:46 3,278.67 3,279.23 3,277.99 3,278.41 30.1K
15:47 3,278.30 3,278.40 3,278.00 3,278.40 14.4K
15:48 3,279.11 3,280.36 3,279.11 3,280.36 46.2K
15:49 3,280.64 3,280.79 3,280.26 3,280.26 23.5K
15:50 3,280.30 3,280.30 3,277.07 3,277.17 108.8K
15:51 3,276.96 3,277.70 3,276.96 3,277.70 59.3K
15:52 3,277.61 3,277.89 3,277.61 3,277.79 32.4K
15:53 3,277.93 3,278.17 3,277.74 3,277.74 32.9K
15:54 3,277.88 3,279.83 3,277.88 3,279.83 119.0K
15:55 3,279.52 3,281.10 3,279.17 3,280.34 135.2K
15:56 3,279.49 3,282.37 3,279.09 3,279.09 136.5K
15:57 3,279.52 3,279.52 3,278.72 3,278.80 66.9K
15:58 3,279.22 3,279.93 3,279.22 3,279.51 81.6K
15:59 3,279.85 3,279.85 3,278.63 3,278.87 191.3K
16:00 3,278.33 3,278.99 3,278.33 3,278.99 2,632.7K
16:01 3,278.99 3,278.99 3,278.99 3,278.99 7.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし