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 3,250.70 3,250.70 3,234.39 3,237.16 168.4K
09:31 3,228.98 3,236.20 3,228.98 3,232.33 52.2K
09:32 3,239.48 3,248.54 3,239.48 3,248.20 22.7K
09:33 3,248.55 3,261.17 3,248.55 3,261.17 18.2K
09:34 3,263.54 3,263.54 3,258.30 3,258.73 17.1K
09:35 3,259.26 3,273.59 3,259.26 3,273.59 39.2K
09:36 3,273.74 3,273.74 3,268.54 3,268.54 52.1K
09:37 3,267.85 3,271.28 3,267.29 3,267.29 24.9K
09:38 3,266.87 3,266.87 3,259.05 3,259.14 62.8K
09:39 3,261.83 3,261.83 3,251.83 3,251.83 14.7K
09:40 3,251.54 3,257.37 3,251.54 3,257.37 13.4K
09:41 3,256.23 3,256.23 3,253.87 3,254.15 18.3K
09:42 3,254.77 3,257.82 3,254.77 3,257.82 4.8K
09:43 3,256.59 3,258.84 3,256.59 3,257.59 22.5K
09:44 3,256.53 3,256.53 3,254.17 3,254.17 13.3K
09:45 3,252.78 3,252.93 3,250.23 3,252.93 28.6K
09:46 3,248.97 3,249.75 3,247.73 3,249.75 20.7K
09:47 3,246.85 3,247.87 3,246.49 3,246.96 64.0K
09:48 3,247.49 3,247.49 3,246.60 3,246.60 8.6K
09:49 3,246.09 3,246.43 3,241.13 3,241.13 40.1K
09:50 3,239.94 3,239.94 3,235.89 3,235.89 19.4K
09:51 3,235.20 3,238.73 3,234.72 3,238.73 26.1K
09:52 3,240.95 3,252.34 3,240.95 3,252.34 23.0K
09:53 3,250.46 3,254.50 3,250.46 3,254.50 31.0K
09:54 3,253.39 3,254.22 3,250.62 3,250.62 20.4K
09:55 3,250.10 3,250.10 3,249.76 3,249.99 12.1K
09:56 3,253.28 3,253.39 3,250.20 3,250.20 50.2K
09:57 3,249.97 3,251.48 3,248.43 3,251.48 16.6K
09:58 3,250.34 3,250.34 3,248.85 3,249.76 12.4K
09:59 3,250.52 3,252.49 3,250.04 3,252.49 18.8K
10:00 3,252.49 3,260.46 3,252.49 3,260.46 23.4K
10:01 3,259.28 3,259.49 3,258.40 3,259.49 16.1K
10:02 3,260.15 3,263.78 3,260.15 3,261.57 22.0K
10:03 3,258.87 3,259.36 3,256.91 3,256.91 21.6K
10:04 3,257.25 3,259.18 3,256.57 3,259.18 8.7K
10:05 3,258.33 3,259.27 3,258.24 3,259.27 10.0K
10:06 3,257.68 3,260.23 3,257.68 3,260.23 14.7K
10:07 3,258.94 3,259.29 3,258.45 3,258.45 19.0K
10:08 3,259.48 3,261.63 3,258.58 3,258.58 29.1K
10:09 3,257.75 3,258.79 3,257.54 3,257.54 7.9K
10:10 3,257.54 3,257.54 3,250.33 3,250.33 43.1K
10:11 3,249.36 3,249.36 3,248.01 3,249.07 17.2K
10:12 3,248.33 3,248.97 3,247.77 3,248.97 47.5K
10:13 3,249.96 3,249.96 3,248.64 3,248.64 9.6K
10:14 3,247.44 3,247.44 3,246.13 3,246.13 17.2K
10:15 3,246.41 3,246.41 3,239.26 3,239.26 34.8K
10:16 3,239.68 3,240.66 3,238.59 3,238.59 26.3K
10:17 3,238.24 3,238.24 3,234.71 3,234.71 38.2K
10:18 3,234.37 3,235.48 3,234.37 3,235.48 20.0K
10:19 3,232.55 3,233.13 3,231.26 3,231.26 29.5K
10:20 3,227.45 3,227.89 3,226.92 3,226.92 45.1K
10:21 3,226.16 3,226.29 3,224.05 3,224.05 63.9K
10:22 3,223.70 3,223.70 3,221.30 3,221.59 14.5K
10:23 3,219.95 3,220.32 3,219.69 3,220.32 289.3K
10:24 3,220.83 3,220.83 3,215.52 3,217.19 61.4K
10:25 3,218.13 3,218.72 3,215.96 3,215.96 39.7K
10:26 3,215.62 3,219.96 3,215.62 3,219.96 23.3K
10:27 3,220.66 3,220.66 3,217.11 3,218.49 15.1K
10:28 3,221.22 3,221.22 3,219.23 3,219.23 9.4K
10:29 3,219.57 3,221.13 3,219.12 3,220.79 12.0K
10:30 3,221.19 3,221.73 3,219.76 3,220.18 16.3K
10:31 3,221.81 3,221.81 3,220.66 3,221.31 21.0K
10:32 3,220.97 3,220.97 3,219.02 3,219.25 38.3K
10:33 3,220.77 3,220.92 3,219.29 3,220.92 54.0K
10:34 3,222.86 3,224.44 3,221.85 3,224.44 41.4K
10:35 3,220.09 3,220.09 3,218.62 3,219.18 84.7K
10:36 3,219.18 3,219.18 3,216.28 3,217.31 55.3K
10:37 3,218.18 3,218.18 3,217.55 3,218.15 66.9K
10:38 3,217.53 3,220.19 3,217.53 3,219.56 120.5K
10:39 3,218.35 3,218.35 3,216.33 3,216.70 134.8K
10:40 3,219.02 3,219.02 3,216.87 3,218.46 32.6K
10:41 3,223.02 3,227.35 3,223.02 3,227.35 43.3K
10:42 3,227.79 3,228.43 3,227.42 3,228.43 14.9K
10:43 3,230.01 3,232.35 3,230.01 3,230.27 58.6K
10:44 3,230.44 3,233.97 3,229.88 3,233.97 50.1K
10:45 3,234.79 3,240.58 3,234.79 3,238.80 84.9K
10:46 3,237.07 3,239.37 3,237.07 3,238.54 27.6K
10:47 3,241.79 3,246.44 3,241.79 3,245.05 44.2K
10:48 3,245.05 3,245.05 3,241.63 3,243.63 36.6K
10:49 3,245.15 3,245.15 3,242.62 3,242.62 15.7K
10:50 3,241.63 3,242.44 3,241.14 3,242.44 18.0K
10:51 3,242.60 3,246.95 3,242.60 3,246.95 21.8K
10:52 3,244.25 3,244.51 3,243.13 3,243.13 16.8K
10:53 3,243.47 3,243.52 3,241.75 3,241.75 49.9K
10:54 3,240.73 3,244.61 3,240.73 3,244.50 41.8K
10:55 3,243.64 3,243.65 3,242.54 3,243.65 11.6K
10:56 3,243.52 3,249.45 3,243.52 3,249.45 32.6K
10:57 3,249.42 3,251.62 3,248.78 3,251.62 28.6K
10:58 3,251.45 3,254.09 3,251.45 3,252.70 17.6K
10:59 3,253.42 3,256.10 3,253.11 3,253.11 30.0K
11:00 3,251.76 3,251.76 3,249.38 3,249.38 9.0K
11:01 3,250.92 3,252.04 3,250.92 3,252.04 20.2K
11:02 3,254.29 3,256.02 3,254.23 3,256.02 17.0K
11:03 3,256.19 3,259.76 3,256.19 3,259.76 34.2K
11:04 3,260.15 3,261.35 3,258.56 3,261.35 12.7K
11:05 3,259.87 3,260.17 3,259.87 3,260.17 8.9K
11:06 3,260.17 3,260.17 3,257.30 3,257.30 13.9K
11:07 3,256.11 3,259.44 3,256.11 3,259.44 33.3K
11:08 3,263.13 3,263.93 3,258.66 3,260.25 54.6K
11:09 3,258.38 3,258.38 3,256.01 3,256.01 29.5K
11:10 3,256.76 3,260.57 3,256.76 3,260.57 33.0K
11:11 3,258.56 3,258.70 3,258.53 3,258.53 11.8K
11:12 3,258.04 3,261.16 3,258.04 3,261.16 133.2K
11:13 3,261.72 3,264.63 3,261.72 3,263.80 37.9K
11:14 3,258.21 3,258.21 3,257.11 3,257.11 17.1K
11:15 3,257.11 3,257.71 3,256.60 3,256.60 27.4K
11:16 3,256.60 3,257.29 3,256.04 3,256.04 11.7K
11:17 3,255.76 3,255.76 3,252.02 3,252.02 20.4K
11:18 3,251.42 3,252.38 3,250.98 3,250.98 77.5K
11:19 3,251.74 3,251.74 3,250.93 3,250.93 13.1K
11:20 3,250.34 3,252.39 3,250.34 3,252.39 17.3K
11:21 3,252.88 3,252.88 3,251.31 3,251.31 19.0K
11:22 3,251.67 3,251.67 3,250.56 3,250.56 13.0K
11:23 3,251.65 3,252.90 3,251.65 3,252.90 9.1K
11:24 3,252.90 3,254.87 3,252.90 3,254.82 38.3K
11:25 3,254.25 3,255.90 3,254.25 3,255.90 27.5K
11:26 3,255.07 3,255.07 3,253.06 3,253.06 11.5K
11:27 3,253.46 3,253.46 3,252.96 3,253.17 8.9K
11:28 3,254.48 3,254.48 3,254.15 3,254.22 14.3K
11:29 3,251.73 3,251.73 3,248.87 3,248.87 12.5K
11:30 3,247.76 3,248.63 3,246.64 3,248.57 15.8K
11:31 3,247.88 3,249.05 3,247.88 3,249.05 7.9K
11:32 3,249.39 3,251.90 3,249.39 3,251.90 26.9K
11:33 3,251.73 3,252.50 3,250.00 3,250.00 13.0K
11:34 3,249.86 3,250.88 3,249.86 3,250.46 5.0K
11:35 3,249.91 3,251.23 3,249.91 3,251.11 10.2K
11:36 3,251.14 3,251.14 3,250.54 3,250.94 14.5K
11:37 3,251.50 3,251.71 3,250.76 3,250.76 12.4K
11:38 3,249.68 3,249.68 3,247.19 3,247.19 18.8K
11:39 3,246.31 3,246.80 3,245.07 3,245.07 14.4K
11:40 3,244.90 3,245.24 3,244.81 3,244.81 6.1K
11:41 3,245.92 3,246.13 3,244.61 3,246.13 19.4K
11:42 3,245.93 3,246.42 3,245.93 3,246.42 3.3K
11:43 3,245.53 3,245.53 3,243.72 3,243.72 24.3K
11:44 3,243.52 3,247.47 3,243.52 3,247.47 48.6K
11:45 3,246.09 3,246.84 3,245.86 3,245.98 8.1K
11:46 3,246.15 3,246.44 3,246.15 3,246.44 10.0K
11:47 3,248.01 3,248.91 3,248.01 3,248.91 13.2K
11:48 3,248.32 3,248.32 3,246.54 3,246.54 8.3K
11:49 3,246.12 3,246.15 3,244.83 3,244.83 10.6K
11:50 3,244.83 3,245.45 3,244.69 3,245.45 12.9K
11:51 3,245.58 3,247.35 3,245.58 3,246.86 12.8K
11:52 3,248.38 3,248.38 3,247.35 3,248.36 15.8K
11:53 3,248.36 3,251.52 3,248.36 3,251.52 25.6K
11:54 3,251.36 3,253.60 3,251.36 3,253.60 30.5K
11:55 3,252.63 3,252.79 3,252.28 3,252.79 8.4K
11:56 3,253.28 3,254.60 3,253.28 3,254.60 5.8K
11:57 3,253.70 3,254.97 3,253.70 3,254.51 9.1K
11:58 3,254.45 3,254.89 3,254.20 3,254.89 5.1K
11:59 3,255.30 3,256.79 3,255.30 3,256.79 15.6K
12:00 3,256.37 3,257.86 3,256.27 3,257.86 21.3K
12:01 3,258.42 3,261.57 3,258.42 3,261.57 72.4K
12:02 3,261.45 3,261.45 3,260.20 3,260.83 3.3K
12:03 3,260.83 3,260.83 3,258.77 3,258.77 16.5K
12:04 3,258.77 3,258.77 3,258.43 3,258.43 3.1K
12:05 3,258.43 3,258.57 3,257.67 3,258.43 6.5K
12:06 3,258.50 3,258.50 3,258.50 3,258.50 5.0K
12:07 3,258.43 3,259.35 3,257.64 3,259.35 12.8K
12:08 3,262.12 3,262.82 3,262.12 3,262.82 43.6K
12:09 3,263.57 3,264.92 3,263.43 3,264.92 12.0K
12:10 3,264.30 3,264.44 3,262.22 3,262.22 18.0K
12:11 3,261.17 3,261.70 3,260.92 3,261.70 8.3K
12:12 3,261.70 3,261.70 3,260.70 3,260.70 3.5K
12:13 3,260.70 3,262.23 3,260.70 3,262.23 4.8K
12:14 3,262.51 3,263.42 3,262.51 3,262.72 26.0K
12:15 3,263.11 3,263.11 3,262.57 3,262.57 12.2K
12:16 3,262.29 3,262.63 3,262.29 3,262.29 7.7K
12:17 3,262.29 3,263.63 3,262.29 3,263.63 5.2K
12:18 3,263.56 3,263.90 3,263.56 3,263.90 3.4K
12:19 3,264.26 3,266.46 3,264.26 3,266.46 18.5K
12:20 3,266.57 3,267.82 3,266.57 3,267.82 9.0K
12:21 3,268.00 3,268.00 3,267.22 3,267.22 12.4K
12:22 3,267.11 3,267.74 3,266.98 3,266.98 15.8K
12:23 3,267.62 3,268.51 3,267.48 3,268.51 24.9K
12:24 3,268.17 3,269.77 3,268.17 3,269.77 13.8K
12:25 3,270.20 3,271.58 3,270.20 3,271.52 23.0K
12:26 3,271.93 3,271.93 3,270.67 3,270.67 11.2K
12:27 3,270.73 3,271.15 3,270.73 3,271.15 3.3K
12:28 3,271.22 3,271.22 3,270.51 3,270.80 3.6K
12:29 3,273.77 3,273.77 3,273.46 3,273.46 30.5K
12:30 3,273.70 3,274.77 3,273.70 3,274.21 14.3K
12:31 3,274.21 3,274.21 3,273.77 3,273.77 11.6K
12:32 3,274.27 3,278.01 3,273.99 3,278.01 47.1K
12:33 3,277.86 3,277.86 3,276.83 3,277.28 9.8K
12:34 3,274.11 3,275.59 3,274.11 3,275.59 63.9K
12:35 3,275.59 3,276.14 3,275.23 3,275.23 7.7K
12:36 3,275.98 3,276.32 3,275.98 3,276.23 22.8K
12:37 3,276.85 3,276.85 3,275.66 3,275.81 8.7K
12:38 3,275.86 3,277.60 3,275.86 3,277.60 15.8K
12:39 3,276.76 3,277.31 3,276.52 3,277.31 12.7K
12:40 3,278.91 3,278.91 3,276.45 3,277.49 30.0K
12:41 3,278.39 3,281.07 3,278.39 3,281.07 81.4K
12:42 3,281.04 3,281.10 3,280.27 3,280.27 26.6K
12:43 3,281.52 3,282.21 3,281.52 3,282.21 28.8K
12:44 3,278.55 3,278.55 3,276.96 3,276.96 27.2K
12:45 3,276.47 3,276.82 3,276.47 3,276.76 7.7K
12:46 3,276.42 3,279.42 3,276.42 3,279.42 21.6K
12:47 3,279.42 3,281.22 3,279.42 3,280.75 3.8K
12:48 3,280.65 3,280.82 3,280.65 3,280.82 5.9K
12:49 3,281.07 3,281.97 3,281.07 3,281.97 50.8K
12:50 3,281.32 3,281.32 3,277.26 3,277.26 13.2K
12:51 3,277.87 3,279.16 3,277.87 3,279.16 8.7K
12:52 3,278.32 3,279.72 3,278.32 3,279.72 8.7K
12:53 3,280.20 3,282.89 3,280.20 3,282.89 22.3K
12:54 3,283.06 3,283.28 3,283.06 3,283.28 9.2K
12:55 3,281.69 3,283.03 3,281.69 3,283.03 27.0K
12:56 3,283.43 3,283.43 3,283.02 3,283.02 9.4K
12:57 3,284.05 3,284.55 3,283.16 3,283.16 20.1K
12:58 3,283.50 3,285.24 3,283.50 3,285.24 7.8K
12:59 3,285.24 3,285.55 3,285.24 3,285.47 6.7K
13:00 3,286.09 3,286.09 3,284.43 3,284.43 28.2K
13:01 3,284.78 3,284.78 3,284.43 3,284.72 10.2K
13:02 3,285.39 3,285.39 3,284.84 3,285.01 18.1K
13:03 3,285.49 3,285.49 3,284.74 3,285.08 9.5K
13:04 3,283.80 3,283.80 3,277.51 3,277.51 23.5K
13:05 3,277.51 3,279.58 3,277.51 3,277.89 9.6K
13:06 3,277.75 3,277.99 3,277.50 3,277.92 4.2K
13:07 3,278.23 3,278.58 3,277.53 3,277.53 3.4K
13:08 3,277.47 3,278.44 3,276.62 3,276.82 4.9K
13:09 3,276.89 3,276.89 3,276.19 3,276.48 4.4K
13:10 3,276.65 3,276.71 3,275.25 3,275.25 7.0K
13:11 3,274.52 3,275.82 3,274.52 3,275.09 14.7K
13:12 3,274.58 3,274.58 3,272.46 3,272.46 21.5K
13:13 3,272.46 3,272.69 3,272.27 3,272.69 8.5K
13:14 3,272.49 3,272.71 3,271.74 3,272.71 6.3K
13:15 3,273.25 3,273.42 3,272.63 3,272.63 11.2K
13:16 3,272.01 3,272.60 3,272.01 3,272.01 5.7K
13:17 3,273.42 3,274.17 3,273.42 3,274.17 19.8K
13:18 3,274.93 3,274.93 3,274.23 3,274.26 14.5K
13:19 3,274.01 3,275.52 3,274.01 3,275.52 12.2K
13:20 3,274.96 3,276.49 3,274.96 3,276.20 4.6K
13:21 3,276.20 3,276.93 3,276.20 3,276.93 5.9K
13:22 3,277.27 3,278.31 3,277.27 3,278.31 1.1K
13:23 3,277.34 3,279.31 3,277.34 3,279.25 17.8K
13:24 3,279.39 3,279.49 3,279.39 3,279.49 6.0K
13:25 3,279.43 3,279.69 3,279.43 3,279.69 4.7K
13:26 3,279.18 3,280.68 3,279.18 3,280.68 22.6K
13:27 3,280.68 3,280.85 3,280.36 3,280.82 4.5K
13:28 3,280.94 3,280.94 3,280.17 3,280.17 16.7K
13:29 3,280.03 3,280.31 3,279.12 3,279.12 6.2K
13:30 3,279.06 3,279.06 3,278.52 3,278.86 5.2K
13:31 3,278.86 3,278.86 3,278.38 3,278.55 5.1K
13:32 3,278.86 3,280.13 3,278.86 3,280.13 17.2K
13:33 3,280.27 3,280.97 3,280.27 3,280.27 15.9K
13:34 3,280.00 3,280.61 3,280.00 3,280.46 15.3K
13:35 3,279.90 3,281.08 3,279.90 3,281.08 14.1K
13:36 3,280.40 3,280.40 3,279.66 3,280.01 5.5K
13:37 3,279.56 3,280.49 3,279.56 3,280.49 6.0K
13:38 3,280.56 3,280.56 3,279.89 3,280.08 17.6K
13:39 3,280.20 3,280.36 3,279.99 3,280.27 11.3K
13:40 3,280.16 3,282.14 3,280.16 3,282.14 12.6K
13:41 3,281.81 3,282.75 3,281.50 3,282.75 10.0K
13:42 3,282.75 3,283.74 3,282.75 3,283.20 9.1K
13:43 3,283.20 3,283.20 3,281.74 3,281.74 33.7K
13:44 3,282.09 3,283.04 3,282.09 3,283.04 9.0K
13:45 3,283.30 3,283.48 3,282.89 3,283.48 19.9K
13:46 3,280.98 3,280.98 3,277.25 3,277.25 90.2K
13:47 3,279.00 3,280.84 3,279.00 3,280.84 24.9K
13:48 3,280.90 3,281.04 3,280.07 3,280.07 8.0K
13:49 3,279.89 3,280.35 3,279.89 3,280.02 9.0K
13:50 3,279.82 3,280.27 3,279.82 3,280.21 11.2K
13:51 3,280.14 3,280.14 3,278.51 3,278.55 10.1K
13:52 3,278.34 3,278.44 3,277.98 3,277.98 6.7K
13:53 3,277.98 3,279.50 3,277.98 3,279.16 3.7K
13:54 3,279.39 3,279.51 3,279.39 3,279.51 5.1K
13:55 3,279.51 3,283.94 3,279.51 3,283.94 24.4K
13:56 3,284.28 3,284.28 3,283.93 3,283.93 7.1K
13:57 3,283.03 3,283.03 3,281.89 3,281.89 11.2K
13:58 3,282.57 3,282.57 3,281.65 3,281.65 11.0K
13:59 3,281.51 3,281.51 3,281.02 3,281.02 2.7K
14:00 3,281.02 3,281.02 3,280.08 3,280.08 5.7K
14:01 3,280.38 3,280.51 3,279.95 3,279.95 5.0K
14:02 3,279.92 3,281.99 3,279.92 3,281.99 26.9K
14:03 3,281.92 3,282.44 3,281.92 3,282.44 4.3K
14:04 3,281.75 3,281.75 3,281.08 3,281.42 13.1K
14:05 3,281.59 3,281.59 3,279.07 3,279.07 9.6K
14:06 3,279.07 3,279.07 3,279.05 3,279.05 0.5K
14:07 3,278.51 3,278.89 3,277.97 3,278.89 12.1K
14:08 3,278.72 3,279.15 3,278.72 3,279.15 4.3K
14:09 3,278.93 3,278.93 3,278.61 3,278.61 4.9K
14:10 3,279.24 3,281.69 3,279.24 3,281.69 16.1K
14:11 3,281.75 3,281.75 3,280.32 3,280.38 8.3K
14:12 3,280.38 3,280.51 3,280.16 3,280.51 3.2K
14:13 3,280.79 3,282.38 3,280.79 3,281.72 11.5K
14:14 3,282.07 3,282.13 3,281.73 3,281.73 9.1K
14:15 3,281.73 3,284.20 3,281.73 3,283.94 29.9K
14:16 3,283.11 3,284.30 3,283.02 3,284.21 7.5K
14:17 3,283.52 3,283.62 3,280.96 3,280.96 15.6K
14:18 3,280.85 3,280.85 3,279.93 3,280.02 4.3K
14:19 3,278.70 3,278.70 3,276.84 3,276.84 13.5K
14:20 3,276.91 3,277.28 3,276.91 3,277.00 8.6K
14:21 3,277.00 3,278.01 3,276.41 3,276.41 60.9K
14:22 3,276.68 3,276.96 3,276.12 3,276.96 7.4K
14:23 3,277.25 3,277.84 3,277.08 3,277.84 3.2K
14:24 3,277.09 3,278.95 3,277.09 3,278.95 8.4K
14:25 3,278.95 3,278.98 3,278.27 3,278.98 8.8K
14:26 3,278.87 3,279.58 3,278.87 3,279.58 4.6K
14:27 3,280.98 3,280.98 3,279.67 3,279.67 17.7K
14:28 3,279.55 3,280.57 3,279.55 3,279.95 9.2K
14:29 3,280.15 3,280.56 3,279.72 3,280.56 3.9K
14:30 3,280.90 3,281.00 3,280.77 3,280.77 5.9K
14:31 3,280.86 3,280.86 3,280.01 3,280.01 6.9K
14:32 3,279.69 3,279.83 3,279.69 3,279.83 3.5K
14:33 3,279.83 3,280.11 3,279.83 3,280.00 2.6K
14:34 3,280.00 3,280.68 3,280.00 3,280.68 7.8K
14:35 3,280.74 3,281.91 3,280.11 3,281.70 28.3K
14:36 3,281.55 3,282.45 3,281.40 3,282.45 6.7K
14:37 3,282.45 3,282.45 3,281.82 3,281.96 5.8K
14:38 3,281.78 3,283.08 3,281.78 3,283.08 29.4K
14:39 3,283.70 3,283.70 3,282.89 3,282.89 11.7K
14:40 3,283.23 3,283.23 3,282.14 3,282.14 10.0K
14:41 3,282.02 3,282.98 3,281.94 3,281.94 10.7K
14:42 3,281.94 3,282.28 3,281.94 3,282.25 3.2K
14:43 3,282.25 3,283.06 3,282.25 3,283.06 9.3K
14:44 3,283.06 3,283.33 3,282.63 3,282.63 8.6K
14:45 3,285.01 3,285.29 3,285.01 3,285.12 38.1K
14:46 3,285.23 3,285.23 3,284.47 3,285.09 9.9K
14:47 3,286.15 3,286.15 3,285.78 3,286.09 12.2K
14:48 3,285.61 3,286.01 3,284.04 3,284.04 13.5K
14:49 3,284.04 3,284.36 3,284.04 3,284.36 8.1K
14:50 3,284.36 3,284.72 3,284.36 3,284.47 8.4K
14:51 3,284.47 3,285.83 3,284.47 3,285.83 23.0K
14:52 3,285.83 3,286.29 3,285.83 3,286.29 3.0K
14:53 3,286.39 3,287.59 3,286.39 3,287.59 23.6K
14:54 3,286.74 3,287.08 3,286.74 3,286.80 4.8K
14:55 3,287.07 3,287.07 3,286.73 3,286.90 2.6K
14:56 3,285.75 3,286.62 3,285.75 3,286.44 19.3K
14:57 3,286.44 3,286.64 3,286.28 3,286.64 19.0K
14:58 3,287.11 3,287.11 3,286.71 3,286.88 5.7K
14:59 3,286.71 3,287.17 3,286.64 3,287.17 4.1K
15:00 3,287.17 3,287.82 3,287.17 3,287.82 24.9K
15:01 3,287.14 3,287.70 3,286.54 3,287.42 14.6K
15:02 3,287.07 3,287.17 3,286.47 3,286.47 5.4K
15:03 3,286.61 3,287.52 3,286.61 3,287.52 3.6K
15:04 3,288.83 3,289.07 3,288.40 3,289.07 55.5K
15:05 3,289.24 3,289.24 3,288.17 3,288.17 6.3K
15:06 3,288.06 3,288.34 3,288.06 3,288.34 1.2K
15:07 3,288.69 3,288.69 3,287.80 3,287.82 12.3K
15:08 3,288.79 3,289.16 3,288.62 3,289.16 6.5K
15:09 3,288.99 3,288.99 3,287.50 3,287.50 7.9K
15:10 3,287.64 3,287.64 3,286.73 3,286.73 12.0K
15:11 3,286.59 3,286.59 3,285.78 3,285.78 7.8K
15:12 3,285.37 3,285.89 3,285.37 3,285.89 5.1K
15:13 3,287.91 3,287.91 3,287.49 3,287.80 14.5K
15:14 3,288.11 3,288.11 3,286.98 3,286.98 7.5K
15:15 3,286.84 3,286.93 3,286.51 3,286.51 4.9K
15:16 3,286.42 3,287.04 3,286.12 3,286.12 11.1K
15:17 3,286.24 3,287.24 3,286.24 3,286.33 14.8K
15:18 3,286.61 3,286.81 3,286.53 3,286.81 3.3K
15:19 3,286.93 3,287.21 3,286.75 3,286.75 7.9K
15:20 3,286.75 3,287.87 3,286.58 3,287.87 17.6K
15:21 3,288.25 3,288.25 3,286.30 3,286.30 14.0K
15:22 3,286.76 3,286.76 3,286.41 3,286.76 4.4K
15:23 3,286.76 3,286.76 3,286.34 3,286.34 5.6K
15:24 3,286.34 3,286.83 3,286.34 3,286.83 4.9K
15:25 3,286.59 3,287.06 3,286.53 3,286.87 8.2K
15:26 3,285.97 3,286.28 3,285.34 3,286.28 34.4K
15:27 3,286.46 3,286.94 3,286.46 3,286.94 10.5K
15:28 3,287.64 3,287.64 3,286.97 3,286.97 2.6K
15:29 3,286.32 3,287.22 3,286.32 3,287.13 16.6K
15:30 3,286.93 3,287.16 3,286.76 3,286.92 36.7K
15:31 3,286.82 3,286.82 3,286.12 3,286.16 19.5K
15:32 3,286.16 3,286.16 3,285.10 3,285.10 17.7K
15:33 3,284.81 3,284.81 3,283.90 3,284.01 13.5K
15:34 3,283.97 3,284.20 3,281.90 3,281.90 23.2K
15:35 3,281.90 3,283.85 3,281.90 3,283.85 19.1K
15:36 3,283.93 3,284.76 3,283.65 3,284.76 8.5K
15:37 3,284.69 3,284.69 3,284.44 3,284.44 14.2K
15:38 3,285.42 3,285.75 3,285.42 3,285.71 21.7K
15:39 3,285.86 3,288.13 3,285.52 3,288.13 37.3K
15:40 3,287.91 3,288.01 3,287.84 3,288.01 6.7K
15:41 3,287.66 3,289.24 3,287.66 3,289.24 21.4K
15:42 3,289.91 3,290.15 3,289.51 3,289.51 32.5K
15:43 3,289.65 3,289.65 3,289.17 3,289.18 9.1K
15:44 3,290.05 3,290.43 3,289.90 3,290.11 30.5K
15:45 3,290.05 3,290.67 3,290.05 3,290.67 19.3K
15:46 3,290.60 3,290.84 3,290.19 3,290.19 10.2K
15:47 3,290.56 3,290.70 3,290.05 3,290.21 21.9K
15:48 3,290.35 3,291.25 3,290.35 3,291.25 25.6K
15:49 3,292.43 3,293.56 3,292.38 3,293.56 50.3K
15:50 3,292.93 3,292.93 3,291.48 3,291.48 134.0K
15:51 3,290.64 3,290.95 3,290.61 3,290.61 27.8K
15:52 3,290.03 3,290.32 3,289.53 3,290.27 33.0K
15:53 3,288.80 3,290.51 3,288.80 3,290.51 56.7K
15:54 3,290.09 3,290.69 3,290.09 3,290.69 51.1K
15:55 3,290.06 3,290.68 3,288.56 3,288.56 93.2K
15:56 3,288.57 3,288.57 3,287.41 3,287.41 89.5K
15:57 3,287.34 3,288.47 3,287.06 3,288.47 91.6K
15:58 3,288.21 3,288.65 3,287.50 3,287.50 84.3K
15:59 3,287.86 3,289.20 3,287.86 3,289.20 161.5K
16:00 3,290.21 3,290.21 3,288.85 3,288.85 2,471.6K
16:01 3,288.85 3,288.85 3,288.85 3,288.85 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