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 3,288.85 3,297.50 3,288.85 3,297.50 82.1K
09:31 3,298.53 3,316.12 3,298.53 3,316.12 146.7K
09:32 3,316.33 3,328.50 3,315.46 3,327.12 126.1K
09:33 3,336.62 3,336.62 3,328.29 3,328.29 60.1K
09:34 3,335.82 3,337.35 3,333.42 3,333.48 110.9K
09:35 3,330.71 3,330.71 3,322.29 3,326.09 9.5K
09:36 3,328.30 3,328.30 3,321.88 3,321.88 15.7K
09:37 3,321.54 3,327.88 3,320.36 3,327.88 85.0K
09:38 3,327.19 3,328.39 3,327.19 3,328.24 20.6K
09:39 3,326.98 3,326.98 3,322.35 3,322.35 64.1K
09:40 3,322.48 3,325.01 3,322.26 3,325.01 37.7K
09:41 3,324.73 3,327.29 3,324.73 3,326.94 15.3K
09:42 3,320.56 3,325.50 3,320.56 3,324.43 18.4K
09:43 3,324.77 3,325.81 3,324.77 3,325.64 26.6K
09:44 3,326.09 3,326.09 3,325.02 3,325.02 16.0K
09:45 3,324.68 3,325.64 3,323.45 3,323.45 15.1K
09:46 3,322.24 3,326.02 3,322.24 3,325.23 55.4K
09:47 3,327.46 3,329.98 3,327.46 3,329.98 26.7K
09:48 3,330.42 3,331.50 3,330.42 3,331.50 37.7K
09:49 3,330.20 3,333.90 3,330.20 3,332.96 23.9K
09:50 3,332.33 3,332.99 3,331.87 3,331.87 16.0K
09:51 3,329.84 3,331.01 3,329.70 3,331.01 32.9K
09:52 3,329.70 3,331.23 3,329.70 3,330.33 20.3K
09:53 3,330.33 3,330.33 3,328.88 3,328.88 29.5K
09:54 3,328.90 3,329.32 3,328.76 3,329.32 18.4K
09:55 3,328.56 3,328.88 3,327.97 3,327.97 19.9K
09:56 3,328.37 3,329.78 3,328.17 3,329.78 48.4K
09:57 3,330.03 3,331.54 3,328.69 3,331.54 28.7K
09:58 3,331.82 3,331.82 3,329.65 3,329.65 16.8K
09:59 3,329.31 3,330.77 3,327.64 3,327.64 19.6K
10:00 3,327.96 3,333.69 3,327.96 3,333.69 30.6K
10:01 3,333.21 3,333.21 3,331.69 3,331.69 15.2K
10:02 3,331.69 3,335.39 3,331.69 3,335.39 34.2K
10:03 3,338.37 3,341.46 3,337.44 3,341.46 113.7K
10:04 3,338.94 3,339.68 3,338.26 3,339.68 43.3K
10:05 3,339.39 3,339.39 3,337.11 3,337.11 14.3K
10:06 3,335.70 3,338.00 3,335.70 3,338.00 14.1K
10:07 3,337.65 3,337.65 3,336.49 3,336.49 7.9K
10:08 3,336.14 3,338.39 3,336.14 3,338.39 7.5K
10:09 3,337.06 3,337.49 3,335.93 3,337.49 12.5K
10:10 3,336.73 3,337.27 3,336.56 3,336.59 7.7K
10:11 3,336.24 3,336.37 3,335.43 3,336.33 13.9K
10:12 3,336.33 3,337.71 3,336.33 3,337.54 25.3K
10:13 3,337.88 3,337.88 3,333.99 3,333.99 12.3K
10:14 3,333.19 3,333.19 3,330.46 3,330.46 12.5K
10:15 3,329.43 3,330.52 3,329.43 3,329.77 32.5K
10:16 3,330.92 3,331.75 3,330.85 3,330.85 7.1K
10:17 3,330.67 3,330.67 3,329.14 3,329.14 18.1K
10:18 3,329.42 3,331.50 3,328.63 3,331.50 20.2K
10:19 3,330.88 3,330.88 3,330.21 3,330.21 9.3K
10:20 3,331.52 3,332.78 3,331.52 3,332.78 19.9K
10:21 3,331.49 3,331.49 3,328.67 3,328.70 13.5K
10:22 3,330.57 3,335.19 3,330.57 3,335.19 21.7K
10:23 3,333.95 3,333.95 3,329.43 3,329.43 21.5K
10:24 3,329.31 3,329.31 3,328.25 3,328.25 4.9K
10:25 3,328.98 3,330.35 3,328.98 3,330.35 19.7K
10:26 3,330.01 3,334.25 3,330.01 3,333.84 26.0K
10:27 3,334.04 3,334.04 3,331.02 3,331.02 12.6K
10:28 3,331.37 3,332.08 3,331.37 3,332.08 4.9K
10:29 3,334.19 3,336.76 3,334.19 3,336.76 54.6K
10:30 3,336.96 3,339.29 3,336.96 3,339.29 22.7K
10:31 3,340.33 3,340.95 3,336.96 3,336.96 23.2K
10:32 3,335.14 3,338.29 3,335.14 3,338.29 20.5K
10:33 3,338.46 3,340.52 3,338.46 3,340.36 17.5K
10:34 3,340.02 3,340.02 3,339.44 3,339.79 6.5K
10:35 3,339.45 3,340.52 3,339.45 3,340.52 35.9K
10:36 3,340.87 3,342.91 3,340.87 3,342.91 117.5K
10:37 3,342.63 3,342.63 3,341.95 3,342.40 32.7K
10:38 3,342.54 3,343.14 3,342.54 3,342.97 17.1K
10:39 3,342.80 3,343.63 3,342.80 3,343.63 21.3K
10:40 3,345.63 3,347.23 3,345.63 3,347.23 38.0K
10:41 3,345.81 3,346.74 3,345.19 3,346.74 39.7K
10:42 3,346.89 3,348.78 3,346.89 3,348.70 33.7K
10:43 3,348.70 3,348.70 3,346.11 3,346.11 16.6K
10:44 3,346.04 3,347.01 3,345.70 3,345.70 8.0K
10:45 3,344.43 3,344.83 3,344.43 3,344.83 8.0K
10:46 3,344.83 3,344.88 3,342.67 3,342.67 23.7K
10:47 3,343.01 3,343.04 3,342.07 3,342.07 7.9K
10:48 3,341.42 3,341.42 3,340.38 3,340.83 15.2K
10:49 3,340.92 3,340.92 3,340.23 3,340.23 5.2K
10:50 3,341.14 3,341.82 3,340.93 3,340.93 14.4K
10:51 3,341.28 3,341.28 3,340.65 3,340.65 2.8K
10:52 3,339.75 3,339.75 3,338.92 3,338.92 6.8K
10:53 3,338.78 3,339.06 3,337.82 3,337.82 12.6K
10:54 3,338.79 3,340.17 3,338.79 3,340.17 23.1K
10:55 3,340.17 3,340.19 3,339.49 3,340.19 10.2K
10:56 3,339.84 3,339.84 3,338.92 3,338.92 7.4K
10:57 3,338.92 3,339.18 3,338.77 3,339.18 6.9K
10:58 3,339.01 3,339.92 3,339.01 3,339.92 15.9K
10:59 3,338.02 3,339.11 3,338.02 3,339.11 8.2K
11:00 3,339.11 3,341.46 3,339.11 3,341.11 53.1K
11:01 3,340.94 3,342.63 3,340.94 3,342.63 16.4K
11:02 3,342.46 3,342.49 3,342.32 3,342.42 5.6K
11:03 3,343.28 3,344.05 3,343.08 3,344.05 32.7K
11:04 3,343.67 3,344.47 3,343.32 3,344.47 7.1K
11:05 3,344.02 3,344.30 3,343.57 3,343.84 14.5K
11:06 3,344.23 3,345.23 3,344.23 3,344.67 10.9K
11:07 3,344.53 3,344.87 3,342.60 3,342.60 11.8K
11:08 3,342.53 3,343.16 3,341.79 3,341.79 21.3K
11:09 3,341.79 3,341.79 3,341.10 3,341.16 5.2K
11:10 3,341.64 3,341.64 3,339.67 3,339.67 5.8K
11:11 3,339.67 3,340.84 3,339.45 3,339.45 9.2K
11:12 3,338.66 3,338.66 3,337.67 3,337.67 15.8K
11:13 3,337.67 3,337.81 3,337.49 3,337.67 3.8K
11:14 3,337.69 3,337.69 3,336.61 3,336.68 5.2K
11:15 3,336.68 3,339.25 3,336.68 3,339.25 9.2K
11:16 3,338.96 3,340.62 3,338.68 3,339.99 9.2K
11:17 3,339.99 3,340.02 3,339.82 3,340.02 9.6K
11:18 3,340.36 3,342.10 3,340.36 3,342.10 18.7K
11:19 3,342.58 3,342.58 3,340.33 3,340.84 13.3K
11:20 3,340.84 3,341.71 3,340.50 3,341.71 10.9K
11:21 3,341.30 3,341.56 3,340.79 3,341.56 9.0K
11:22 3,341.56 3,342.05 3,341.35 3,342.05 8.8K
11:23 3,342.05 3,342.05 3,341.94 3,341.94 25.9K
11:24 3,343.12 3,344.28 3,343.12 3,344.28 26.5K
11:25 3,344.34 3,344.34 3,343.60 3,343.95 4.5K
11:26 3,343.52 3,346.47 3,343.52 3,346.47 23.8K
11:27 3,345.91 3,346.68 3,345.91 3,346.34 29.5K
11:28 3,345.73 3,346.06 3,345.44 3,346.06 6.3K
11:29 3,346.31 3,347.12 3,346.10 3,347.06 17.1K
11:30 3,346.66 3,348.66 3,346.66 3,348.66 67.9K
11:31 3,348.59 3,350.34 3,348.59 3,349.05 23.2K
11:32 3,348.17 3,349.29 3,347.94 3,349.29 36.1K
11:33 3,352.51 3,353.04 3,352.19 3,352.19 78.8K
11:34 3,353.39 3,353.39 3,351.58 3,352.22 35.8K
11:35 3,352.91 3,353.19 3,352.25 3,352.25 14.8K
11:36 3,351.31 3,351.31 3,349.74 3,349.97 18.7K
11:37 3,349.97 3,349.97 3,349.08 3,349.08 9.1K
11:38 3,349.08 3,349.08 3,346.54 3,346.54 11.8K
11:39 3,345.85 3,345.96 3,344.59 3,344.59 13.9K
11:40 3,345.01 3,345.70 3,345.01 3,345.70 9.1K
11:41 3,345.36 3,345.36 3,344.51 3,345.03 9.1K
11:42 3,345.00 3,346.16 3,345.00 3,346.16 20.1K
11:43 3,345.99 3,346.17 3,345.35 3,346.17 10.0K
11:44 3,345.86 3,346.08 3,345.31 3,345.42 7.1K
11:45 3,345.42 3,345.71 3,345.02 3,345.02 3.6K
11:46 3,345.02 3,345.17 3,342.93 3,342.93 25.5K
11:47 3,342.59 3,342.59 3,341.87 3,342.09 5.4K
11:48 3,341.54 3,341.54 3,337.46 3,337.46 29.6K
11:49 3,337.46 3,337.62 3,337.46 3,337.62 6.9K
11:50 3,337.69 3,338.69 3,337.69 3,338.69 8.5K
11:51 3,339.25 3,340.22 3,338.85 3,338.85 9.9K
11:52 3,339.19 3,339.33 3,338.67 3,338.67 4.6K
11:53 3,338.67 3,339.17 3,338.63 3,339.17 8.7K
11:54 3,338.92 3,339.91 3,338.92 3,339.91 12.2K
11:55 3,339.96 3,340.22 3,339.73 3,340.15 4.2K
11:56 3,339.80 3,339.80 3,339.46 3,339.46 6.2K
11:57 3,339.36 3,339.36 3,339.19 3,339.19 4.0K
11:58 3,339.26 3,339.53 3,339.26 3,339.47 3.2K
11:59 3,338.96 3,338.96 3,338.51 3,338.85 16.8K
12:00 3,339.00 3,339.48 3,339.00 3,339.42 26.8K
12:01 3,338.93 3,339.27 3,338.82 3,339.27 7.1K
12:02 3,339.27 3,340.03 3,339.27 3,339.69 10.5K
12:03 3,340.46 3,340.46 3,340.01 3,340.18 6.5K
12:04 3,340.30 3,340.30 3,335.87 3,336.38 48.7K
12:05 3,336.38 3,336.38 3,336.04 3,336.04 5.2K
12:06 3,336.38 3,336.53 3,336.04 3,336.30 12.0K
12:07 3,335.98 3,336.50 3,335.98 3,336.50 9.4K
12:08 3,337.05 3,337.05 3,334.97 3,335.84 21.9K
12:09 3,336.39 3,337.94 3,336.39 3,337.94 10.5K
12:10 3,337.94 3,338.53 3,337.94 3,338.36 17.9K
12:11 3,338.04 3,338.04 3,337.18 3,337.18 8.0K
12:12 3,337.38 3,337.38 3,336.30 3,337.31 16.0K
12:13 3,336.96 3,337.87 3,336.96 3,337.87 14.6K
12:14 3,337.66 3,337.66 3,337.11 3,337.11 2.2K
12:15 3,337.11 3,337.35 3,336.72 3,336.72 13.0K
12:16 3,336.33 3,336.33 3,335.88 3,335.88 8.1K
12:17 3,336.05 3,337.58 3,336.05 3,336.16 14.7K
12:18 3,336.16 3,336.65 3,335.88 3,336.65 8.5K
12:19 3,336.82 3,336.82 3,336.65 3,336.65 4.3K
12:20 3,336.19 3,336.19 3,334.48 3,334.48 29.0K
12:21 3,334.65 3,335.29 3,334.65 3,335.29 9.1K
12:22 3,335.46 3,335.46 3,334.95 3,335.43 12.6K
12:23 3,335.65 3,335.68 3,335.51 3,335.51 7.6K
12:24 3,335.65 3,336.00 3,335.23 3,335.23 9.5K
12:25 3,335.23 3,335.47 3,335.10 3,335.10 13.6K
12:26 3,335.93 3,336.46 3,335.64 3,336.46 9.4K
12:27 3,338.27 3,339.02 3,338.27 3,339.02 54.1K
12:28 3,340.76 3,341.16 3,340.42 3,341.16 36.6K
12:29 3,340.03 3,340.71 3,340.03 3,340.71 10.6K
12:30 3,340.54 3,340.54 3,340.31 3,340.31 3.9K
12:31 3,340.14 3,340.14 3,337.94 3,337.94 10.9K
12:32 3,337.94 3,338.05 3,337.82 3,338.05 6.4K
12:33 3,338.12 3,338.29 3,337.88 3,337.88 3.2K
12:34 3,337.65 3,338.03 3,337.65 3,337.98 10.7K
12:35 3,337.70 3,338.62 3,337.70 3,338.62 7.4K
12:36 3,338.86 3,338.86 3,336.32 3,336.32 18.1K
12:37 3,336.42 3,336.42 3,336.14 3,336.40 24.8K
12:38 3,336.26 3,336.26 3,335.74 3,335.74 42.7K
12:39 3,335.74 3,336.12 3,335.74 3,335.95 4.8K
12:40 3,335.38 3,335.38 3,334.93 3,335.01 10.1K
12:41 3,335.33 3,335.33 3,334.93 3,335.02 5.2K
12:42 3,335.30 3,335.30 3,333.80 3,333.80 17.0K
12:43 3,334.14 3,334.31 3,334.14 3,334.31 3.3K
12:44 3,334.31 3,334.58 3,334.03 3,334.58 5.3K
12:45 3,334.31 3,334.75 3,334.31 3,334.75 5.4K
12:46 3,334.75 3,335.27 3,334.75 3,335.24 8.6K
12:47 3,334.76 3,335.35 3,334.76 3,335.35 6.2K
12:48 3,335.35 3,335.35 3,335.04 3,335.04 2.4K
12:49 3,335.29 3,335.29 3,334.64 3,334.70 5.4K
12:50 3,334.67 3,335.02 3,334.39 3,335.02 8.4K
12:51 3,334.46 3,334.46 3,333.79 3,334.00 8.2K
12:52 3,333.93 3,335.13 3,333.62 3,335.13 46.6K
12:53 3,334.82 3,335.14 3,334.48 3,335.14 12.0K
12:54 3,334.79 3,335.35 3,334.45 3,335.35 4.3K
12:55 3,335.35 3,335.35 3,334.42 3,334.42 4.8K
12:56 3,334.42 3,335.12 3,334.42 3,335.00 8.0K
12:57 3,335.06 3,335.14 3,334.97 3,335.14 3.4K
12:58 3,334.80 3,334.94 3,334.33 3,334.33 4.7K
12:59 3,333.98 3,333.98 3,331.68 3,331.68 42.7K
13:00 3,332.24 3,332.24 3,331.02 3,331.15 19.3K
13:01 3,331.01 3,331.38 3,331.01 3,331.38 4.3K
13:02 3,331.66 3,331.66 3,331.38 3,331.38 6.8K
13:03 3,331.97 3,332.24 3,331.41 3,332.24 6.9K
13:04 3,332.24 3,332.87 3,332.24 3,332.55 8.3K
13:05 3,332.97 3,332.97 3,332.69 3,332.86 10.6K
13:06 3,333.11 3,333.36 3,332.66 3,332.66 10.6K
13:07 3,332.49 3,332.49 3,332.28 3,332.28 11.0K
13:08 3,332.56 3,333.68 3,332.56 3,333.68 16.8K
13:09 3,333.57 3,336.59 3,333.57 3,336.59 23.9K
13:10 3,336.77 3,338.06 3,336.77 3,338.00 14.8K
13:11 3,338.39 3,340.79 3,338.39 3,340.79 13.9K
13:12 3,340.87 3,340.93 3,340.59 3,340.59 2.1K
13:13 3,340.59 3,340.76 3,340.48 3,340.59 2.0K
13:14 3,340.31 3,340.84 3,340.28 3,340.28 11.3K
13:15 3,340.74 3,340.74 3,340.01 3,340.07 6.4K
13:16 3,338.59 3,339.13 3,338.59 3,339.13 16.4K
13:17 3,338.64 3,340.15 3,338.64 3,340.15 23.5K
13:18 3,340.15 3,340.15 3,339.81 3,339.81 2.8K
13:19 3,340.73 3,340.73 3,340.42 3,340.42 8.2K
13:20 3,340.14 3,340.20 3,340.02 3,340.02 1.7K
13:21 3,339.60 3,340.22 3,339.52 3,340.22 11.1K
13:22 3,339.90 3,340.08 3,338.20 3,338.20 20.1K
13:23 3,337.75 3,337.75 3,337.40 3,337.71 6.5K
13:24 3,337.99 3,337.99 3,336.69 3,336.69 17.9K
13:25 3,336.69 3,336.81 3,336.69 3,336.81 0.9K
13:26 3,337.29 3,337.71 3,337.29 3,337.71 7.9K
13:27 3,337.71 3,338.08 3,337.71 3,338.08 3.9K
13:28 3,337.91 3,338.08 3,337.91 3,338.08 84.9K
13:29 3,338.36 3,338.53 3,338.36 3,338.53 5.4K
13:30 3,339.01 3,339.35 3,339.01 3,339.35 3.5K
13:31 3,339.35 3,339.35 3,338.66 3,338.66 6.3K
13:32 3,338.66 3,338.66 3,338.21 3,338.21 2.6K
13:33 3,338.72 3,338.72 3,338.45 3,338.45 4.4K
13:34 3,339.01 3,339.07 3,338.93 3,339.04 4.2K
13:35 3,339.37 3,341.32 3,339.37 3,341.32 20.4K
13:36 3,341.67 3,341.67 3,341.59 3,341.65 7.6K
13:37 3,341.65 3,341.82 3,341.34 3,341.34 3.2K
13:38 3,341.34 3,342.13 3,341.34 3,342.13 9.6K
13:39 3,341.85 3,342.16 3,341.85 3,341.85 8.1K
13:40 3,342.19 3,342.24 3,341.88 3,341.88 2.0K
13:41 3,342.16 3,342.16 3,341.42 3,341.42 9.7K
13:42 3,342.04 3,342.04 3,341.56 3,341.83 7.4K
13:43 3,341.83 3,341.89 3,341.83 3,341.89 13.8K
13:44 3,341.61 3,342.23 3,341.61 3,342.23 1.6K
13:45 3,342.06 3,342.06 3,341.89 3,341.89 6.9K
13:46 3,341.89 3,341.89 3,341.89 3,341.89 8.3K
13:47 3,342.23 3,345.23 3,342.23 3,345.23 28.3K
13:48 3,345.57 3,346.27 3,345.57 3,346.20 15.1K
13:49 3,345.51 3,345.51 3,345.51 3,345.51 4.8K
13:50 3,345.74 3,345.94 3,345.74 3,345.86 2.7K
13:51 3,345.52 3,345.52 3,343.41 3,343.41 16.9K
13:52 3,343.99 3,343.99 3,343.54 3,343.55 8.0K
13:53 3,343.55 3,343.55 3,342.92 3,342.98 48.2K
13:54 3,343.22 3,343.22 3,342.50 3,342.50 6.0K
13:55 3,342.67 3,344.36 3,342.67 3,344.36 12.6K
13:56 3,344.02 3,344.02 3,343.14 3,343.54 23.2K
13:57 3,343.54 3,345.24 3,343.54 3,345.24 14.5K
13:58 3,345.24 3,345.24 3,344.65 3,344.65 3.9K
13:59 3,344.48 3,344.48 3,344.16 3,344.16 2.0K
14:00 3,343.94 3,344.01 3,343.69 3,344.01 18.1K
14:01 3,345.13 3,345.13 3,343.68 3,343.74 14.4K
14:02 3,343.57 3,343.70 3,343.46 3,343.70 3.0K
14:03 3,343.70 3,343.77 3,343.42 3,343.77 1.4K
14:04 3,342.32 3,342.75 3,342.32 3,342.75 9.9K
14:05 3,342.89 3,343.66 3,342.89 3,343.66 7.7K
14:06 3,344.00 3,344.17 3,343.47 3,343.47 10.0K
14:07 3,342.74 3,342.74 3,341.14 3,341.14 7.7K
14:08 3,340.69 3,340.69 3,338.66 3,338.66 10.8K
14:09 3,338.59 3,338.65 3,338.31 3,338.31 6.8K
14:10 3,338.53 3,338.67 3,338.33 3,338.33 4.5K
14:11 3,338.67 3,338.79 3,338.67 3,338.79 4.4K
14:12 3,338.64 3,339.97 3,338.64 3,339.97 14.1K
14:13 3,339.88 3,341.01 3,339.33 3,340.11 30.3K
14:14 3,340.17 3,341.29 3,340.17 3,340.97 18.7K
14:15 3,341.32 3,341.46 3,340.25 3,340.25 13.6K
14:16 3,340.42 3,340.81 3,340.42 3,340.81 11.5K
14:17 3,341.03 3,341.03 3,340.47 3,340.47 19.2K
14:18 3,340.25 3,340.25 3,339.27 3,339.86 19.8K
14:19 3,339.19 3,339.95 3,339.19 3,339.78 9.6K
14:20 3,339.61 3,339.61 3,339.31 3,339.31 2.5K
14:21 3,338.93 3,338.93 3,337.60 3,337.60 62.2K
14:22 3,338.03 3,338.03 3,338.03 3,338.03 8.8K
14:23 3,337.92 3,338.22 3,337.81 3,338.22 11.7K
14:24 3,338.04 3,339.09 3,338.04 3,338.63 16.1K
14:25 3,338.69 3,339.45 3,338.69 3,339.45 8.0K
14:26 3,339.11 3,339.11 3,338.54 3,338.81 10.0K
14:27 3,338.25 3,338.25 3,337.55 3,337.55 5.9K
14:28 3,337.55 3,337.55 3,337.03 3,337.09 41.1K
14:29 3,337.23 3,337.34 3,337.03 3,337.03 5.5K
14:30 3,337.03 3,337.13 3,336.54 3,336.54 8.1K
14:31 3,336.54 3,336.54 3,336.20 3,336.54 5.4K
14:32 3,336.77 3,336.77 3,336.46 3,336.46 8.8K
14:33 3,335.99 3,335.99 3,335.58 3,335.58 14.4K
14:34 3,335.38 3,335.38 3,332.86 3,333.37 21.8K
14:35 3,333.20 3,333.32 3,332.80 3,332.80 11.6K
14:36 3,332.97 3,332.97 3,332.69 3,332.69 39.5K
14:37 3,333.17 3,333.45 3,332.65 3,332.65 16.0K
14:38 3,333.07 3,333.07 3,332.71 3,332.71 6.4K
14:39 3,332.56 3,333.19 3,332.56 3,333.19 41.2K
14:40 3,333.19 3,335.24 3,333.19 3,335.24 12.3K
14:41 3,335.24 3,335.24 3,334.47 3,334.47 5.6K
14:42 3,334.47 3,334.92 3,334.47 3,334.92 2.0K
14:43 3,334.42 3,334.42 3,333.76 3,333.76 12.0K
14:44 3,333.70 3,333.70 3,332.69 3,332.69 7.5K
14:45 3,333.22 3,333.22 3,332.55 3,332.55 4.9K
14:46 3,332.61 3,333.08 3,332.61 3,333.08 13.3K
14:47 3,333.08 3,333.19 3,332.73 3,333.19 3.5K
14:48 3,332.80 3,332.80 3,332.39 3,332.39 2.4K
14:49 3,332.45 3,332.73 3,332.45 3,332.73 1.8K
14:50 3,332.44 3,332.50 3,332.44 3,332.44 37.3K
14:51 3,332.31 3,333.05 3,332.31 3,332.77 8.3K
14:52 3,332.84 3,334.38 3,332.84 3,334.38 35.2K
14:53 3,334.38 3,334.83 3,334.38 3,334.83 6.5K
14:54 3,334.83 3,335.13 3,334.83 3,335.13 23.1K
14:55 3,335.31 3,335.31 3,334.83 3,334.83 5.9K
14:56 3,334.83 3,335.00 3,334.77 3,335.00 4.1K
14:57 3,334.41 3,334.41 3,332.71 3,333.68 32.4K
14:58 3,333.45 3,333.45 3,333.31 3,333.31 9.2K
14:59 3,333.85 3,333.85 3,333.50 3,333.50 4.5K
15:00 3,333.50 3,333.50 3,333.45 3,333.45 6.7K
15:01 3,333.23 3,333.23 3,332.41 3,332.71 55.5K
15:02 3,332.71 3,332.75 3,331.53 3,331.53 38.0K
15:03 3,331.31 3,331.93 3,331.31 3,331.93 9.3K
15:04 3,331.45 3,331.59 3,331.45 3,331.59 3.0K
15:05 3,332.00 3,334.04 3,332.00 3,334.04 13.1K
15:06 3,334.38 3,334.38 3,333.48 3,333.48 10.3K
15:07 3,332.85 3,332.85 3,332.04 3,332.04 13.2K
15:08 3,332.04 3,332.23 3,331.92 3,332.23 6.6K
15:09 3,331.88 3,331.88 3,330.90 3,330.90 16.0K
15:10 3,330.89 3,331.60 3,330.89 3,331.60 7.3K
15:11 3,331.64 3,332.47 3,331.64 3,332.47 17.9K
15:12 3,332.69 3,333.16 3,332.69 3,332.78 8.1K
15:13 3,332.78 3,333.44 3,332.78 3,333.37 1.3K
15:14 3,332.04 3,332.05 3,331.84 3,332.05 27.5K
15:15 3,332.57 3,332.57 3,331.84 3,332.15 46.8K
15:16 3,331.97 3,332.12 3,331.73 3,331.73 32.4K
15:17 3,331.27 3,331.68 3,331.27 3,331.68 4.8K
15:18 3,331.51 3,331.56 3,330.85 3,330.85 15.1K
15:19 3,330.48 3,331.77 3,330.31 3,331.49 25.1K
15:20 3,331.77 3,336.48 3,331.77 3,336.05 41.6K
15:21 3,336.57 3,338.73 3,336.57 3,338.73 17.4K
15:22 3,338.45 3,338.64 3,338.45 3,338.47 24.7K
15:23 3,338.25 3,339.34 3,338.05 3,339.34 48.6K
15:24 3,339.34 3,339.51 3,338.40 3,338.40 13.6K
15:25 3,338.96 3,339.13 3,338.79 3,339.13 8.7K
15:26 3,339.17 3,339.17 3,338.88 3,338.88 8.8K
15:27 3,338.46 3,339.11 3,338.46 3,339.11 16.1K
15:28 3,338.83 3,339.69 3,338.83 3,339.63 6.0K
15:29 3,338.97 3,338.97 3,338.49 3,338.49 16.2K
15:30 3,338.06 3,338.06 3,337.55 3,338.00 26.5K
15:31 3,337.80 3,338.03 3,337.73 3,338.03 14.9K
15:32 3,337.87 3,338.31 3,337.87 3,338.14 16.8K
15:33 3,338.14 3,339.32 3,338.14 3,339.32 24.1K
15:34 3,338.71 3,338.71 3,338.60 3,338.65 54.8K
15:35 3,338.45 3,338.45 3,338.28 3,338.28 16.9K
15:36 3,338.11 3,338.24 3,337.25 3,337.69 92.9K
15:37 3,338.01 3,339.37 3,338.01 3,339.20 31.3K
15:38 3,338.57 3,338.57 3,338.12 3,338.29 6.5K
15:39 3,338.29 3,338.29 3,337.53 3,337.53 22.3K
15:40 3,337.64 3,337.70 3,337.64 3,337.70 16.5K
15:41 3,337.70 3,337.87 3,337.64 3,337.87 8.5K
15:42 3,337.45 3,337.85 3,337.12 3,337.84 63.1K
15:43 3,338.01 3,338.01 3,336.06 3,336.75 43.6K
15:44 3,337.06 3,337.51 3,337.06 3,337.51 10.9K
15:45 3,337.55 3,337.75 3,337.55 3,337.58 14.9K
15:46 3,337.58 3,338.57 3,337.58 3,338.57 27.3K
15:47 3,339.10 3,340.21 3,339.10 3,340.14 18.4K
15:48 3,339.87 3,339.87 3,338.93 3,338.93 50.6K
15:49 3,338.69 3,338.69 3,338.14 3,338.34 42.3K
15:50 3,338.05 3,338.05 3,331.64 3,332.91 132.3K
15:51 3,333.33 3,334.79 3,333.33 3,334.09 32.4K
15:52 3,334.28 3,334.28 3,333.90 3,333.90 44.2K
15:53 3,333.54 3,334.24 3,333.54 3,334.20 33.6K
15:54 3,334.55 3,335.13 3,334.55 3,335.13 62.0K
15:55 3,334.99 3,335.10 3,334.50 3,335.10 42.5K
15:56 3,335.14 3,335.14 3,332.35 3,332.35 173.1K
15:57 3,332.33 3,332.33 3,331.49 3,331.93 49.7K
15:58 3,332.03 3,332.30 3,331.67 3,332.30 118.0K
15:59 3,332.30 3,332.30 3,330.89 3,330.89 187.9K
16:00 3,330.72 3,330.78 3,330.72 3,330.78 2,149.5K
16:01 3,330.78 3,330.78 3,330.78 3,330.78 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