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 3,278.99 3,284.26 3,278.99 3,284.26 113.7K
09:31 3,289.80 3,290.49 3,285.54 3,285.54 41.2K
09:32 3,286.79 3,286.79 3,284.21 3,285.11 6.0K
09:33 3,282.35 3,288.57 3,282.35 3,288.57 26.1K
09:34 3,288.17 3,288.17 3,285.15 3,285.15 17.8K
09:35 3,281.10 3,284.80 3,280.79 3,280.79 40.3K
09:36 3,278.67 3,278.67 3,276.98 3,276.98 20.3K
09:37 3,276.14 3,276.42 3,274.38 3,274.38 6.2K
09:38 3,274.76 3,274.83 3,274.55 3,274.55 23.2K
09:39 3,275.81 3,282.90 3,275.81 3,282.90 29.0K
09:40 3,284.83 3,287.30 3,284.83 3,287.30 10.6K
09:41 3,288.48 3,290.67 3,288.48 3,290.67 20.3K
09:42 3,287.47 3,290.57 3,287.47 3,290.57 36.2K
09:43 3,290.57 3,291.43 3,289.56 3,291.43 45.7K
09:44 3,290.47 3,291.81 3,290.19 3,291.29 20.4K
09:45 3,291.57 3,291.57 3,290.21 3,290.44 19.4K
09:46 3,290.93 3,291.20 3,289.90 3,289.90 9.8K
09:47 3,290.38 3,291.53 3,290.01 3,291.53 12.2K
09:48 3,292.16 3,292.16 3,291.49 3,291.49 5.2K
09:49 3,291.35 3,295.58 3,291.35 3,295.58 19.8K
09:50 3,298.31 3,299.03 3,297.77 3,298.83 25.2K
09:51 3,299.37 3,299.37 3,296.29 3,296.29 20.3K
09:52 3,296.85 3,298.03 3,296.85 3,298.03 14.6K
09:53 3,297.89 3,297.96 3,297.26 3,297.26 2.8K
09:54 3,296.70 3,296.70 3,294.03 3,294.16 18.8K
09:55 3,294.24 3,294.24 3,293.17 3,293.17 2.8K
09:56 3,291.42 3,291.42 3,290.59 3,290.59 6.3K
09:57 3,289.98 3,289.98 3,289.04 3,289.25 15.1K
09:58 3,286.82 3,286.82 3,286.13 3,286.68 10.4K
09:59 3,286.68 3,288.60 3,286.68 3,288.60 41.1K
10:00 3,288.46 3,288.46 3,286.58 3,286.73 10.7K
10:01 3,284.66 3,288.35 3,284.53 3,284.53 23.4K
10:02 3,283.85 3,285.44 3,283.85 3,285.37 8.9K
10:03 3,286.47 3,287.06 3,286.47 3,286.60 12.5K
10:04 3,286.60 3,286.60 3,285.57 3,286.34 5.1K
10:05 3,286.62 3,290.01 3,286.62 3,290.01 12.7K
10:06 3,289.43 3,290.30 3,288.80 3,290.30 8.7K
10:07 3,290.17 3,291.51 3,290.17 3,291.51 25.3K
10:08 3,291.73 3,294.02 3,291.73 3,293.85 7.8K
10:09 3,294.19 3,294.19 3,293.72 3,293.78 8.3K
10:10 3,293.52 3,293.80 3,293.09 3,293.09 7.5K
10:11 3,291.85 3,291.85 3,291.39 3,291.85 17.7K
10:12 3,290.45 3,291.21 3,290.45 3,290.90 13.1K
10:13 3,291.07 3,291.07 3,290.16 3,290.16 10.7K
10:14 3,288.87 3,288.87 3,283.85 3,284.19 21.6K
10:15 3,284.31 3,284.42 3,284.14 3,284.14 5.1K
10:16 3,286.15 3,287.05 3,286.15 3,287.05 32.9K
10:17 3,287.05 3,287.05 3,285.24 3,285.38 9.3K
10:18 3,285.38 3,285.38 3,284.82 3,285.16 7.5K
10:19 3,284.79 3,286.09 3,284.79 3,286.09 29.0K
10:20 3,285.40 3,285.54 3,285.14 3,285.14 6.5K
10:21 3,284.92 3,284.92 3,284.23 3,284.23 4.3K
10:22 3,282.77 3,284.43 3,282.77 3,284.43 10.7K
10:23 3,284.01 3,284.23 3,282.18 3,282.18 33.4K
10:24 3,281.72 3,281.72 3,280.23 3,280.23 8.8K
10:25 3,279.74 3,281.08 3,279.74 3,280.14 22.0K
10:26 3,280.97 3,282.14 3,280.81 3,282.14 23.9K
10:27 3,282.32 3,282.32 3,281.71 3,282.06 6.7K
10:28 3,281.92 3,282.65 3,281.92 3,282.41 6.8K
10:29 3,282.06 3,282.76 3,282.06 3,282.76 2.7K
10:30 3,282.84 3,283.75 3,282.22 3,282.22 15.7K
10:31 3,282.16 3,282.90 3,282.16 3,282.90 5.3K
10:32 3,283.32 3,284.36 3,283.32 3,283.81 8.1K
10:33 3,284.01 3,285.89 3,284.01 3,284.47 13.7K
10:34 3,284.41 3,284.41 3,283.89 3,283.89 9.3K
10:35 3,284.34 3,284.62 3,284.34 3,284.52 21.5K
10:36 3,284.60 3,285.61 3,284.60 3,285.61 4.1K
10:37 3,285.33 3,286.23 3,285.33 3,286.23 9.8K
10:38 3,286.72 3,287.45 3,286.72 3,287.45 5.3K
10:39 3,286.89 3,287.02 3,286.89 3,287.02 15.9K
10:40 3,286.49 3,286.49 3,286.01 3,286.01 7.1K
10:41 3,286.63 3,286.63 3,286.15 3,286.50 10.6K
10:42 3,286.50 3,287.53 3,286.50 3,287.40 14.3K
10:43 3,287.08 3,287.08 3,285.12 3,285.12 18.9K
10:44 3,284.70 3,286.57 3,284.70 3,286.57 26.1K
10:45 3,286.51 3,286.51 3,283.50 3,283.50 9.7K
10:46 3,283.15 3,283.68 3,280.90 3,280.90 26.9K
10:47 3,280.67 3,283.82 3,280.67 3,283.82 12.6K
10:48 3,283.65 3,283.65 3,282.92 3,283.26 10.5K
10:49 3,282.90 3,283.72 3,282.90 3,283.72 5.0K
10:50 3,283.89 3,284.35 3,283.89 3,284.35 3.5K
10:51 3,284.91 3,284.91 3,283.97 3,283.97 18.4K
10:52 3,283.97 3,284.20 3,283.19 3,283.33 6.4K
10:53 3,283.02 3,283.02 3,281.25 3,281.25 23.5K
10:54 3,280.91 3,281.58 3,280.72 3,280.72 11.1K
10:55 3,279.82 3,279.82 3,279.82 3,279.82 4.8K
10:56 3,280.38 3,280.38 3,278.12 3,278.12 19.9K
10:57 3,277.72 3,277.72 3,276.58 3,276.58 11.1K
10:58 3,276.55 3,276.55 3,276.32 3,276.48 6.1K
10:59 3,276.48 3,277.03 3,276.48 3,277.03 6.7K
11:00 3,276.31 3,276.73 3,276.31 3,276.39 3.1K
11:01 3,277.98 3,280.42 3,277.98 3,280.42 26.5K
11:02 3,279.41 3,279.86 3,279.01 3,279.01 7.8K
11:03 3,279.01 3,279.01 3,277.93 3,277.93 11.4K
11:04 3,278.21 3,278.21 3,277.81 3,277.95 6.6K
11:05 3,277.21 3,278.60 3,277.21 3,278.60 16.9K
11:06 3,278.60 3,278.60 3,277.50 3,277.50 7.8K
11:07 3,277.67 3,278.69 3,277.67 3,278.69 6.5K
11:08 3,277.50 3,279.51 3,277.50 3,279.51 30.7K
11:09 3,279.17 3,279.88 3,279.17 3,279.88 34.9K
11:10 3,278.27 3,279.06 3,278.27 3,278.47 52.7K
11:11 3,278.33 3,279.12 3,278.19 3,278.84 13.6K
11:12 3,279.11 3,279.19 3,277.91 3,277.91 17.0K
11:13 3,277.28 3,277.46 3,275.54 3,275.54 13.9K
11:14 3,275.34 3,275.82 3,275.34 3,275.82 11.9K
11:15 3,276.81 3,277.15 3,276.81 3,277.01 3.7K
11:16 3,276.67 3,276.73 3,275.97 3,276.73 5.7K
11:17 3,276.56 3,276.56 3,275.45 3,275.62 18.9K
11:18 3,275.56 3,275.56 3,274.25 3,274.25 16.1K
11:19 3,273.70 3,274.48 3,273.70 3,273.81 14.2K
11:20 3,273.81 3,274.57 3,273.78 3,273.78 7.6K
11:21 3,273.95 3,273.95 3,273.95 3,273.95 3.1K
11:22 3,272.56 3,272.56 3,271.12 3,271.12 13.0K
11:23 3,272.87 3,274.46 3,272.59 3,274.46 14.7K
11:24 3,275.18 3,275.18 3,273.73 3,273.73 10.7K
11:25 3,273.45 3,273.45 3,273.11 3,273.11 8.8K
11:26 3,273.11 3,273.11 3,272.41 3,272.69 5.6K
11:27 3,273.25 3,273.25 3,272.04 3,272.59 13.2K
11:28 3,272.94 3,273.14 3,272.66 3,272.94 6.7K
11:29 3,272.91 3,273.19 3,272.50 3,272.50 8.6K
11:30 3,272.19 3,272.19 3,271.77 3,271.77 7.0K
11:31 3,271.77 3,271.77 3,269.52 3,270.32 24.5K
11:32 3,269.81 3,269.81 3,269.07 3,269.07 8.1K
11:33 3,266.93 3,267.21 3,266.90 3,266.90 10.8K
11:34 3,267.35 3,267.35 3,266.58 3,266.58 5.4K
11:35 3,266.58 3,267.31 3,266.58 3,267.31 8.0K
11:36 3,267.31 3,267.45 3,267.18 3,267.18 5.2K
11:37 3,267.31 3,267.31 3,265.27 3,265.27 13.5K
11:38 3,264.66 3,264.66 3,263.54 3,263.54 18.8K
11:39 3,263.57 3,263.67 3,263.29 3,263.32 13.1K
11:40 3,263.32 3,265.49 3,263.32 3,263.75 20.7K
11:41 3,263.66 3,265.97 3,263.66 3,265.97 5.2K
11:42 3,265.80 3,266.84 3,265.80 3,266.84 6.0K
11:43 3,266.67 3,266.97 3,266.63 3,266.97 7.0K
11:44 3,266.97 3,267.61 3,266.93 3,267.61 15.7K
11:45 3,267.89 3,268.71 3,267.89 3,268.71 11.0K
11:46 3,269.65 3,271.60 3,269.09 3,271.60 12.8K
11:47 3,271.81 3,272.50 3,271.81 3,272.50 1.5K
11:48 3,272.58 3,273.09 3,272.44 3,273.09 6.4K
11:49 3,273.09 3,273.09 3,272.95 3,272.95 0.2K
11:50 3,273.31 3,273.86 3,272.44 3,273.86 8.5K
11:51 3,275.96 3,275.96 3,274.90 3,274.90 11.6K
11:52 3,275.09 3,275.09 3,273.78 3,273.78 3.6K
11:53 3,273.92 3,274.75 3,273.92 3,274.75 4.3K
11:54 3,275.37 3,276.14 3,275.03 3,276.14 9.4K
11:55 3,276.62 3,276.90 3,274.90 3,274.90 12.1K
11:56 3,275.46 3,275.63 3,275.46 3,275.63 1.7K
11:57 3,275.46 3,275.46 3,274.62 3,274.62 5.2K
11:58 3,274.62 3,274.96 3,274.62 3,274.63 5.1K
11:59 3,274.77 3,274.77 3,272.89 3,273.93 31.4K
12:00 3,273.93 3,274.21 3,273.59 3,273.59 8.7K
12:01 3,273.59 3,273.73 3,273.56 3,273.56 1.3K
12:02 3,272.94 3,273.64 3,272.77 3,272.86 4.2K
12:03 3,272.86 3,273.03 3,272.71 3,272.71 14.1K
12:04 3,272.54 3,272.54 3,270.88 3,270.88 18.5K
12:05 3,270.88 3,270.88 3,270.29 3,270.29 6.9K
12:06 3,270.71 3,271.58 3,270.71 3,271.58 9.7K
12:07 3,271.75 3,271.93 3,271.75 3,271.75 2.0K
12:08 3,272.10 3,272.10 3,271.93 3,271.99 1.3K
12:09 3,271.99 3,271.99 3,271.82 3,271.82 0.6K
12:10 3,271.82 3,272.27 3,271.26 3,271.26 3.6K
12:11 3,270.91 3,270.91 3,270.74 3,270.87 8.1K
12:12 3,271.01 3,271.01 3,269.00 3,269.00 17.7K
12:13 3,269.10 3,269.56 3,269.10 3,269.56 10.1K
12:14 3,269.73 3,269.73 3,269.03 3,269.48 4.6K
12:15 3,269.77 3,270.19 3,269.77 3,270.05 44.9K
12:16 3,269.56 3,269.85 3,269.56 3,269.79 7.8K
12:17 3,269.79 3,269.79 3,269.68 3,269.68 1.7K
12:18 3,269.68 3,270.02 3,269.68 3,269.68 2.6K
12:19 3,269.68 3,270.41 3,269.62 3,270.41 7.0K
12:20 3,271.26 3,271.29 3,270.70 3,270.70 10.0K
12:21 3,270.35 3,270.66 3,270.35 3,270.66 24.1K
12:22 3,270.66 3,270.66 3,270.49 3,270.49 1.1K
12:23 3,270.49 3,271.15 3,270.49 3,271.15 2.5K
12:24 3,271.15 3,273.17 3,271.15 3,272.89 10.6K
12:25 3,273.86 3,273.86 3,273.75 3,273.75 19.3K
12:26 3,274.23 3,274.62 3,273.62 3,273.62 28.5K
12:27 3,271.92 3,272.03 3,271.69 3,272.03 9.6K
12:28 3,271.61 3,272.11 3,271.55 3,272.11 22.6K
12:29 3,272.96 3,274.41 3,272.96 3,273.78 22.9K
12:30 3,273.18 3,273.18 3,272.21 3,272.21 5.6K
12:31 3,272.33 3,272.89 3,272.33 3,272.89 9.6K
12:32 3,272.77 3,273.75 3,272.77 3,273.75 11.7K
12:33 3,275.81 3,277.54 3,275.81 3,277.54 26.8K
12:34 3,277.54 3,277.82 3,277.54 3,277.82 2.7K
12:35 3,277.77 3,280.00 3,277.77 3,280.00 32.3K
12:36 3,280.82 3,281.10 3,280.67 3,280.67 14.9K
12:37 3,280.67 3,280.72 3,280.58 3,280.58 13.2K
12:38 3,280.58 3,281.48 3,280.58 3,281.48 4.3K
12:39 3,281.14 3,281.48 3,279.15 3,279.15 31.8K
12:40 3,277.88 3,277.88 3,277.10 3,277.10 17.6K
12:41 3,277.66 3,277.66 3,276.98 3,277.17 4.1K
12:42 3,277.17 3,277.17 3,276.71 3,276.92 2.1K
12:43 3,276.32 3,276.32 3,275.50 3,275.50 8.4K
12:44 3,275.47 3,275.75 3,275.18 3,275.75 24.5K
12:45 3,275.75 3,276.45 3,275.75 3,276.45 3.8K
12:46 3,276.80 3,276.80 3,276.60 3,276.60 2.6K
12:47 3,276.46 3,276.46 3,275.92 3,275.92 9.1K
12:48 3,275.57 3,275.57 3,275.32 3,275.32 6.8K
12:49 3,275.32 3,275.32 3,274.76 3,275.07 9.2K
12:50 3,275.07 3,275.07 3,274.79 3,274.79 11.1K
12:51 3,274.42 3,274.42 3,273.77 3,273.77 7.9K
12:52 3,273.77 3,273.77 3,273.60 3,273.60 0.7K
12:53 3,273.60 3,274.43 3,273.60 3,274.32 5.8K
12:54 3,274.32 3,274.32 3,273.97 3,273.97 5.0K
12:55 3,274.11 3,274.11 3,273.77 3,273.77 6.3K
12:56 3,273.94 3,274.22 3,273.72 3,273.72 11.1K
12:57 3,273.72 3,274.28 3,273.72 3,274.08 7.0K
12:58 3,273.52 3,273.52 3,272.78 3,272.78 11.8K
12:59 3,272.78 3,273.96 3,272.78 3,273.96 20.1K
13:00 3,274.75 3,275.18 3,274.75 3,275.15 11.7K
13:01 3,274.76 3,274.76 3,274.42 3,274.50 6.2K
13:02 3,275.08 3,275.08 3,273.98 3,273.98 7.9K
13:03 3,273.78 3,274.49 3,273.78 3,274.49 8.1K
13:04 3,274.49 3,274.49 3,274.49 3,274.49 1.4K
13:05 3,274.49 3,274.94 3,274.24 3,274.24 10.6K
13:06 3,273.76 3,273.76 3,273.50 3,273.50 16.3K
13:07 3,273.50 3,273.73 3,273.50 3,273.59 4.9K
13:08 3,273.59 3,273.61 3,273.23 3,273.23 11.2K
13:09 3,273.23 3,273.23 3,272.86 3,272.86 2.6K
13:10 3,272.72 3,272.72 3,272.10 3,272.10 7.1K
13:11 3,272.66 3,273.17 3,272.66 3,273.17 9.5K
13:12 3,273.32 3,273.63 3,272.92 3,272.92 17.4K
13:13 3,272.92 3,272.92 3,272.58 3,272.64 14.6K
13:14 3,272.81 3,272.81 3,272.61 3,272.61 1.4K
13:15 3,272.70 3,272.89 3,272.67 3,272.67 12.5K
13:16 3,272.53 3,272.53 3,272.53 3,272.53 1.0K
13:17 3,272.36 3,272.59 3,272.24 3,272.24 4.1K
13:18 3,272.24 3,272.24 3,271.48 3,271.82 14.8K
13:19 3,271.82 3,271.82 3,269.04 3,269.04 19.8K
13:20 3,269.39 3,269.39 3,268.98 3,268.98 3.3K
13:21 3,268.44 3,268.44 3,267.65 3,268.24 26.6K
13:22 3,268.72 3,269.14 3,268.72 3,269.14 7.1K
13:23 3,269.32 3,269.32 3,269.04 3,269.32 4.0K
13:24 3,269.29 3,269.37 3,269.29 3,269.37 7.7K
13:25 3,269.37 3,269.99 3,269.22 3,269.99 12.2K
13:26 3,269.71 3,270.64 3,269.71 3,270.64 6.3K
13:27 3,270.64 3,270.64 3,270.64 3,270.64 2.0K
13:28 3,270.64 3,271.89 3,270.64 3,271.89 15.9K
13:29 3,272.08 3,272.08 3,271.74 3,271.92 18.9K
13:30 3,271.74 3,271.87 3,271.70 3,271.70 8.4K
13:31 3,271.84 3,272.40 3,271.84 3,272.12 4.6K
13:32 3,272.00 3,272.08 3,271.94 3,271.94 3.3K
13:33 3,271.32 3,272.11 3,271.32 3,271.83 10.2K
13:34 3,271.69 3,272.29 3,271.33 3,272.29 3.9K
13:35 3,272.38 3,272.89 3,272.13 3,272.89 6.4K
13:36 3,272.89 3,273.17 3,272.69 3,272.69 13.5K
13:37 3,272.91 3,273.26 3,272.91 3,273.26 0.7K
13:38 3,273.26 3,273.32 3,272.98 3,273.32 14.0K
13:39 3,273.88 3,273.88 3,272.67 3,272.67 10.1K
13:40 3,273.23 3,273.23 3,273.06 3,273.12 2.8K
13:41 3,273.00 3,273.00 3,272.83 3,272.97 10.3K
13:42 3,272.64 3,272.64 3,272.24 3,272.24 10.2K
13:43 3,271.91 3,271.91 3,271.77 3,271.77 3.5K
13:44 3,271.77 3,271.77 3,270.90 3,270.90 23.2K
13:45 3,271.07 3,271.35 3,270.84 3,270.84 12.4K
13:46 3,271.54 3,271.54 3,271.00 3,271.00 5.2K
13:47 3,271.30 3,271.65 3,271.30 3,271.65 10.6K
13:48 3,272.07 3,272.07 3,271.38 3,271.38 7.4K
13:49 3,271.73 3,272.43 3,271.73 3,272.14 10.1K
13:50 3,272.00 3,272.00 3,270.76 3,270.76 17.9K
13:51 3,271.21 3,271.21 3,270.54 3,270.54 11.1K
13:52 3,270.54 3,270.54 3,269.30 3,269.30 20.5K
13:53 3,268.95 3,269.70 3,268.95 3,269.70 12.6K
13:54 3,269.70 3,269.70 3,269.52 3,269.59 1.9K
13:55 3,269.76 3,269.76 3,269.62 3,269.67 9.7K
13:56 3,269.31 3,269.59 3,267.52 3,267.52 32.8K
13:57 3,267.23 3,267.40 3,267.09 3,267.09 7.6K
13:58 3,266.53 3,268.30 3,266.53 3,268.30 19.7K
13:59 3,268.41 3,268.41 3,267.78 3,267.78 13.6K
14:00 3,267.87 3,267.87 3,267.11 3,267.11 16.5K
14:01 3,267.00 3,267.00 3,266.54 3,266.54 10.0K
14:02 3,266.97 3,267.00 3,266.54 3,266.82 8.1K
14:03 3,266.82 3,266.82 3,266.57 3,266.68 11.8K
14:04 3,266.80 3,267.39 3,266.80 3,267.39 5.2K
14:05 3,266.77 3,266.77 3,265.86 3,265.86 8.3K
14:06 3,266.08 3,266.08 3,265.57 3,265.57 15.9K
14:07 3,265.57 3,265.74 3,265.57 3,265.63 2.3K
14:08 3,266.02 3,266.02 3,265.74 3,266.02 12.7K
14:09 3,266.16 3,266.16 3,263.95 3,263.95 80.7K
14:10 3,263.95 3,264.51 3,263.83 3,264.51 9.9K
14:11 3,264.08 3,264.31 3,263.69 3,263.69 25.2K
14:12 3,263.69 3,264.04 3,263.69 3,263.69 11.7K
14:13 3,263.35 3,263.35 3,263.12 3,263.12 2.9K
14:14 3,263.36 3,264.51 3,263.08 3,263.95 15.5K
14:15 3,263.95 3,264.91 3,263.95 3,264.56 11.7K
14:16 3,264.16 3,264.16 3,263.81 3,263.81 4.2K
14:17 3,263.88 3,264.17 3,263.88 3,264.00 8.6K
14:18 3,264.05 3,264.05 3,263.09 3,263.79 11.2K
14:19 3,262.71 3,263.37 3,262.71 3,263.37 16.3K
14:20 3,262.89 3,262.89 3,262.41 3,262.41 11.3K
14:21 3,261.51 3,261.51 3,259.43 3,259.82 55.9K
14:22 3,259.40 3,260.31 3,259.40 3,260.13 11.8K
14:23 3,259.86 3,260.76 3,259.86 3,260.48 8.3K
14:24 3,260.82 3,260.82 3,260.00 3,260.66 14.4K
14:25 3,260.39 3,261.15 3,260.39 3,260.87 11.8K
14:26 3,261.01 3,261.01 3,260.73 3,260.87 9.4K
14:27 3,260.64 3,261.46 3,260.64 3,261.46 13.5K
14:28 3,261.46 3,261.75 3,261.05 3,261.05 6.3K
14:29 3,261.67 3,261.80 3,261.67 3,261.73 8.3K
14:30 3,261.79 3,261.96 3,260.94 3,260.94 9.8K
14:31 3,260.40 3,260.40 3,256.80 3,256.86 89.6K
14:32 3,257.46 3,257.88 3,257.46 3,257.85 10.3K
14:33 3,257.85 3,257.85 3,255.81 3,255.81 32.0K
14:34 3,255.50 3,255.50 3,250.94 3,250.94 165.8K
14:35 3,251.84 3,251.84 3,251.06 3,251.06 219.3K
14:36 3,250.83 3,252.40 3,249.86 3,252.39 81.7K
14:37 3,252.39 3,253.30 3,252.39 3,253.30 11.3K
14:38 3,252.74 3,252.74 3,251.84 3,252.40 18.5K
14:39 3,252.26 3,252.26 3,248.79 3,248.79 44.3K
14:40 3,247.29 3,247.29 3,246.21 3,246.21 45.4K
14:41 3,245.96 3,246.44 3,245.54 3,245.81 47.7K
14:42 3,246.72 3,248.12 3,246.72 3,248.12 19.1K
14:43 3,248.61 3,251.96 3,248.61 3,251.94 16.6K
14:44 3,250.25 3,250.25 3,248.00 3,248.00 40.2K
14:45 3,247.63 3,250.97 3,247.49 3,250.40 55.8K
14:46 3,250.47 3,250.60 3,250.29 3,250.29 12.4K
14:47 3,251.91 3,251.91 3,250.46 3,250.75 46.0K
14:48 3,250.19 3,250.37 3,249.85 3,250.37 26.5K
14:49 3,251.16 3,252.36 3,251.16 3,252.36 81.3K
14:50 3,253.09 3,253.40 3,252.32 3,252.32 17.7K
14:51 3,252.04 3,252.38 3,251.69 3,252.38 7.3K
14:52 3,252.59 3,252.59 3,251.99 3,251.99 24.7K
14:53 3,251.82 3,251.82 3,251.08 3,251.08 14.1K
14:54 3,251.19 3,251.81 3,251.19 3,251.81 13.4K
14:55 3,251.39 3,251.39 3,249.70 3,249.76 20.8K
14:56 3,249.62 3,250.15 3,249.62 3,249.87 8.9K
14:57 3,250.01 3,253.30 3,250.01 3,253.30 27.5K
14:58 3,253.28 3,253.28 3,253.10 3,253.21 36.8K
14:59 3,253.49 3,253.57 3,252.92 3,253.43 14.6K
15:00 3,253.10 3,253.24 3,252.75 3,253.24 16.4K
15:01 3,253.61 3,254.14 3,253.61 3,254.14 9.1K
15:02 3,253.86 3,254.32 3,253.01 3,253.04 20.7K
15:03 3,253.46 3,253.46 3,253.06 3,253.06 12.5K
15:04 3,252.91 3,252.91 3,252.74 3,252.74 17.9K
15:05 3,252.74 3,252.74 3,252.41 3,252.41 2.2K
15:06 3,252.93 3,252.93 3,252.31 3,252.31 4.6K
15:07 3,252.04 3,252.29 3,252.04 3,252.29 47.6K
15:08 3,252.98 3,252.98 3,251.62 3,252.32 14.6K
15:09 3,252.04 3,252.04 3,251.64 3,251.64 5.4K
15:10 3,251.14 3,251.14 3,247.77 3,247.77 33.9K
15:11 3,247.77 3,248.33 3,247.77 3,248.17 24.0K
15:12 3,249.06 3,249.06 3,248.62 3,248.83 9.7K
15:13 3,248.76 3,249.14 3,248.76 3,249.14 12.0K
15:14 3,250.25 3,250.59 3,249.66 3,249.66 49.4K
15:15 3,249.87 3,249.87 3,246.38 3,246.38 16.7K
15:16 3,245.90 3,245.90 3,245.50 3,245.50 25.2K
15:17 3,245.05 3,245.15 3,245.05 3,245.15 11.1K
15:18 3,245.50 3,247.41 3,245.50 3,247.41 24.8K
15:19 3,247.27 3,247.36 3,247.22 3,247.22 11.1K
15:20 3,247.10 3,248.51 3,246.92 3,248.51 16.1K
15:21 3,249.30 3,253.17 3,249.30 3,253.17 29.5K
15:22 3,253.49 3,253.49 3,252.59 3,252.59 17.4K
15:23 3,252.59 3,252.59 3,251.41 3,251.41 12.3K
15:24 3,251.49 3,251.49 3,250.89 3,250.96 14.5K
15:25 3,250.51 3,250.51 3,248.34 3,248.37 15.0K
15:26 3,248.15 3,248.99 3,248.15 3,248.78 21.2K
15:27 3,249.81 3,250.09 3,247.64 3,247.64 54.1K
15:28 3,247.89 3,248.42 3,247.89 3,248.42 16.9K
15:29 3,248.43 3,248.43 3,247.43 3,248.03 21.4K
15:30 3,247.94 3,248.26 3,245.14 3,245.14 76.0K
15:31 3,245.08 3,245.97 3,245.08 3,245.97 18.3K
15:32 3,245.21 3,245.64 3,244.65 3,244.65 14.1K
15:33 3,244.65 3,245.58 3,244.35 3,245.58 15.4K
15:34 3,245.72 3,245.86 3,245.72 3,245.79 26.0K
15:35 3,245.88 3,245.91 3,245.60 3,245.91 11.1K
15:36 3,245.85 3,246.44 3,245.37 3,245.37 43.7K
15:37 3,244.97 3,244.97 3,244.21 3,244.21 19.6K
15:38 3,243.93 3,244.13 3,243.86 3,244.13 16.2K
15:39 3,244.43 3,244.43 3,243.33 3,243.33 26.6K
15:40 3,242.76 3,242.76 3,241.58 3,241.58 45.0K
15:41 3,241.30 3,241.91 3,241.30 3,241.33 14.4K
15:42 3,241.56 3,243.39 3,241.56 3,243.39 36.4K
15:43 3,243.47 3,243.97 3,243.47 3,243.87 25.2K
15:44 3,245.76 3,246.36 3,245.03 3,245.03 40.6K
15:45 3,244.86 3,244.88 3,243.04 3,243.04 19.2K
15:46 3,242.68 3,244.00 3,242.68 3,244.00 30.9K
15:47 3,242.93 3,243.21 3,242.93 3,243.13 19.8K
15:48 3,242.83 3,242.83 3,242.39 3,242.39 38.7K
15:49 3,242.94 3,242.94 3,242.39 3,242.39 26.6K
15:50 3,241.95 3,249.86 3,241.95 3,249.19 525.7K
15:51 3,249.45 3,251.92 3,249.45 3,250.88 186.0K
15:52 3,251.32 3,251.92 3,250.44 3,250.44 121.9K
15:53 3,249.97 3,250.91 3,249.97 3,250.17 89.6K
15:54 3,249.85 3,249.85 3,248.62 3,249.18 104.2K
15:55 3,249.50 3,249.50 3,248.24 3,248.24 148.4K
15:56 3,247.18 3,248.80 3,247.18 3,248.80 237.2K
15:57 3,249.04 3,250.31 3,249.04 3,250.31 172.5K
15:58 3,250.80 3,250.80 3,249.52 3,249.73 193.4K
15:59 3,249.37 3,251.50 3,249.37 3,250.56 339.5K
16:00 3,249.86 3,250.70 3,249.86 3,250.70 8,498.2K
16:01 3,250.70 3,250.70 3,250.70 3,250.70 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし