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 3,330.78 3,347.64 3,330.78 3,347.64 167.8K
09:31 3,347.23 3,348.46 3,345.82 3,348.46 25.3K
09:32 3,352.47 3,356.96 3,352.47 3,356.96 71.0K
09:33 3,367.02 3,367.22 3,366.54 3,367.22 213.2K
09:34 3,366.18 3,370.20 3,366.18 3,370.20 37.6K
09:35 3,370.49 3,370.49 3,367.22 3,367.22 25.4K
09:36 3,366.87 3,369.08 3,366.87 3,368.60 49.3K
09:37 3,367.83 3,370.91 3,367.83 3,368.29 45.4K
09:38 3,368.78 3,368.95 3,367.51 3,367.62 23.0K
09:39 3,365.95 3,370.06 3,365.95 3,370.06 41.1K
09:40 3,370.75 3,372.18 3,366.24 3,366.24 61.9K
09:41 3,365.40 3,367.34 3,364.99 3,367.34 52.5K
09:42 3,368.26 3,368.26 3,363.51 3,363.51 28.7K
09:43 3,363.23 3,364.90 3,363.23 3,364.90 4.3K
09:44 3,363.60 3,363.73 3,363.04 3,363.73 8.9K
09:45 3,363.38 3,365.16 3,363.21 3,365.16 21.9K
09:46 3,365.71 3,366.57 3,365.03 3,365.03 8.8K
09:47 3,365.98 3,366.21 3,365.39 3,366.21 7.1K
09:48 3,366.84 3,366.84 3,366.27 3,366.27 6.5K
09:49 3,365.24 3,365.24 3,363.83 3,363.88 10.1K
09:50 3,364.51 3,364.51 3,362.16 3,362.37 9.3K
09:51 3,363.40 3,363.61 3,362.76 3,363.10 12.1K
09:52 3,362.93 3,363.96 3,362.93 3,363.44 7.4K
09:53 3,363.50 3,363.50 3,359.81 3,360.05 45.1K
09:54 3,360.73 3,363.56 3,360.73 3,363.56 8.1K
09:55 3,363.56 3,363.56 3,362.66 3,362.66 3.2K
09:56 3,362.94 3,362.94 3,361.55 3,361.82 2.0K
09:57 3,360.79 3,360.79 3,356.96 3,357.30 11.5K
09:58 3,356.27 3,356.27 3,355.72 3,355.72 5.7K
09:59 3,355.72 3,355.72 3,354.34 3,355.65 5.9K
10:00 3,356.13 3,357.89 3,356.13 3,356.29 14.5K
10:01 3,356.35 3,356.70 3,356.10 3,356.56 6.0K
10:02 3,356.73 3,356.93 3,356.59 3,356.93 6.5K
10:03 3,356.93 3,357.38 3,356.34 3,357.38 4.7K
10:04 3,358.28 3,358.55 3,358.06 3,358.40 15.8K
10:05 3,356.86 3,357.42 3,356.80 3,357.42 22.9K
10:06 3,357.07 3,357.07 3,352.51 3,352.51 15.6K
10:07 3,353.69 3,354.72 3,353.69 3,354.66 4.7K
10:08 3,353.76 3,354.50 3,353.42 3,354.50 4.0K
10:09 3,352.63 3,352.77 3,351.52 3,351.52 7.1K
10:10 3,351.69 3,352.14 3,350.72 3,350.72 3.6K
10:11 3,350.65 3,352.86 3,350.17 3,352.52 13.8K
10:12 3,353.15 3,353.35 3,353.15 3,353.35 3.6K
10:13 3,353.63 3,353.63 3,353.06 3,353.06 8.4K
10:14 3,354.09 3,354.09 3,351.95 3,353.67 14.0K
10:15 3,353.50 3,353.98 3,352.95 3,352.95 6.2K
10:16 3,352.88 3,352.88 3,351.35 3,352.04 9.2K
10:17 3,351.35 3,352.04 3,350.98 3,350.98 10.2K
10:18 3,350.63 3,350.80 3,350.52 3,350.52 3.2K
10:19 3,350.98 3,350.98 3,350.98 3,350.98 4.5K
10:20 3,350.63 3,350.98 3,349.30 3,349.30 11.0K
10:21 3,349.65 3,349.79 3,348.68 3,348.68 5.8K
10:22 3,349.02 3,349.02 3,348.22 3,348.22 2.1K
10:23 3,348.22 3,350.56 3,348.22 3,350.56 6.4K
10:24 3,350.76 3,352.29 3,350.76 3,352.29 11.6K
10:25 3,351.60 3,351.87 3,351.60 3,351.87 6.0K
10:26 3,352.84 3,353.33 3,352.81 3,353.33 15.9K
10:27 3,353.41 3,353.76 3,353.27 3,353.76 3.4K
10:28 3,354.59 3,354.59 3,351.47 3,351.47 23.9K
10:29 3,351.30 3,351.30 3,350.43 3,350.78 1.6K
10:30 3,350.66 3,352.32 3,350.66 3,351.87 9.2K
10:31 3,350.16 3,351.21 3,350.16 3,351.21 3.6K
10:32 3,352.19 3,352.75 3,351.97 3,352.75 18.1K
10:33 3,353.43 3,354.16 3,353.37 3,354.16 7.6K
10:34 3,353.98 3,354.22 3,353.98 3,353.98 2.2K
10:35 3,354.63 3,356.35 3,354.63 3,355.56 14.1K
10:36 3,353.99 3,353.99 3,351.30 3,352.76 45.2K
10:37 3,352.76 3,353.48 3,352.76 3,353.48 9.6K
10:38 3,353.21 3,353.21 3,352.35 3,352.35 7.0K
10:39 3,352.63 3,352.77 3,349.38 3,349.38 6.8K
10:40 3,348.56 3,348.56 3,348.36 3,348.36 6.0K
10:41 3,348.36 3,348.36 3,345.95 3,346.78 7.5K
10:42 3,344.37 3,344.47 3,343.99 3,344.13 19.1K
10:43 3,344.86 3,345.94 3,344.86 3,345.80 5.0K
10:44 3,345.46 3,345.46 3,344.32 3,345.00 17.1K
10:45 3,343.97 3,344.43 3,343.95 3,344.35 8.1K
10:46 3,344.35 3,344.55 3,344.35 3,344.39 2.8K
10:47 3,344.64 3,346.09 3,344.64 3,346.09 13.7K
10:48 3,345.96 3,345.99 3,345.27 3,345.99 4.0K
10:49 3,346.30 3,346.30 3,345.95 3,345.95 6.9K
10:50 3,346.18 3,347.32 3,346.18 3,346.72 3.5K
10:51 3,346.82 3,346.82 3,345.26 3,346.32 7.4K
10:52 3,346.26 3,347.45 3,346.26 3,346.59 7.4K
10:53 3,346.32 3,346.32 3,344.76 3,344.76 6.5K
10:54 3,345.32 3,345.32 3,343.30 3,343.30 19.2K
10:55 3,343.30 3,343.30 3,342.32 3,342.97 5.5K
10:56 3,343.53 3,343.53 3,343.19 3,343.47 1.7K
10:57 3,342.29 3,342.29 3,341.43 3,341.43 5.2K
10:58 3,341.37 3,342.54 3,341.37 3,341.61 22.5K
10:59 3,341.96 3,343.44 3,341.96 3,342.41 6.9K
11:00 3,343.03 3,343.03 3,342.20 3,342.20 9.1K
11:01 3,342.03 3,342.42 3,341.86 3,342.42 1.3K
11:02 3,341.17 3,341.86 3,341.00 3,341.00 9.8K
11:03 3,340.06 3,341.23 3,340.06 3,341.23 11.6K
11:04 3,341.63 3,342.03 3,341.26 3,341.26 8.4K
11:05 3,341.43 3,342.70 3,341.43 3,342.70 17.1K
11:06 3,342.79 3,343.27 3,342.43 3,343.27 19.4K
11:07 3,344.06 3,344.06 3,343.54 3,343.68 2.9K
11:08 3,343.66 3,343.66 3,342.60 3,342.60 3.4K
11:09 3,341.91 3,341.91 3,340.93 3,341.61 10.1K
11:10 3,341.61 3,341.61 3,340.73 3,340.73 4.2K
11:11 3,339.89 3,339.89 3,339.06 3,339.06 5.8K
11:12 3,339.40 3,339.53 3,339.02 3,339.02 2.7K
11:13 3,338.85 3,338.85 3,338.46 3,338.83 2.4K
11:14 3,338.66 3,339.05 3,337.88 3,337.88 14.7K
11:15 3,338.28 3,339.60 3,338.28 3,338.97 5.8K
11:16 3,338.23 3,338.79 3,338.23 3,338.44 4.8K
11:17 3,338.50 3,338.64 3,338.09 3,338.09 7.7K
11:18 3,338.09 3,338.37 3,337.19 3,337.19 2.1K
11:19 3,335.45 3,335.45 3,335.11 3,335.45 4.4K
11:20 3,335.34 3,335.34 3,334.80 3,334.80 4.1K
11:21 3,334.11 3,334.11 3,334.11 3,334.11 9.2K
11:22 3,334.17 3,334.17 3,333.44 3,333.61 3.3K
11:23 3,333.27 3,333.89 3,333.27 3,333.75 7.2K
11:24 3,334.20 3,334.31 3,333.37 3,334.20 9.2K
11:25 3,335.37 3,335.37 3,334.75 3,334.75 7.5K
11:26 3,335.16 3,335.26 3,335.09 3,335.26 8.2K
11:27 3,335.49 3,335.77 3,335.49 3,335.77 3.8K
11:28 3,336.79 3,336.79 3,336.34 3,336.34 6.2K
11:29 3,336.17 3,336.96 3,336.17 3,336.96 2.9K
11:30 3,337.30 3,338.45 3,336.51 3,337.93 13.8K
11:31 3,338.39 3,339.59 3,338.39 3,339.59 6.8K
11:32 3,339.79 3,340.89 3,339.79 3,340.34 22.6K
11:33 3,340.19 3,340.54 3,339.82 3,339.82 3.0K
11:34 3,339.99 3,341.12 3,339.99 3,341.12 2.2K
11:35 3,340.78 3,342.17 3,340.78 3,342.17 8.5K
11:36 3,341.94 3,342.82 3,341.94 3,342.49 5.9K
11:37 3,342.45 3,342.94 3,342.45 3,342.94 3.8K
11:38 3,342.94 3,345.20 3,342.94 3,345.20 3.9K
11:39 3,343.36 3,343.36 3,341.81 3,341.81 12.1K
11:40 3,341.52 3,342.21 3,341.52 3,342.21 1.9K
11:41 3,342.10 3,342.10 3,341.07 3,341.07 20.3K
11:42 3,341.01 3,341.72 3,341.01 3,341.72 3.9K
11:43 3,341.72 3,342.12 3,341.72 3,341.84 4.6K
11:44 3,341.28 3,341.28 3,340.00 3,340.00 105.6K
11:45 3,340.73 3,341.01 3,340.73 3,341.01 3.1K
11:46 3,341.36 3,343.15 3,341.36 3,342.90 10.1K
11:47 3,342.90 3,343.60 3,342.90 3,343.60 3.2K
11:48 3,343.60 3,343.66 3,343.26 3,343.26 4.2K
11:49 3,343.75 3,344.02 3,343.75 3,344.02 4.7K
11:50 3,344.02 3,344.02 3,342.84 3,343.08 8.9K
11:51 3,343.08 3,343.40 3,343.01 3,343.40 2.9K
11:52 3,343.87 3,344.67 3,343.87 3,344.67 2.7K
11:53 3,346.27 3,346.44 3,346.27 3,346.44 10.1K
11:54 3,346.44 3,347.77 3,346.44 3,347.77 9.1K
11:55 3,347.29 3,347.71 3,347.26 3,347.71 3.0K
11:56 3,347.54 3,347.82 3,347.54 3,347.82 2.6K
11:57 3,347.82 3,348.07 3,347.79 3,347.79 2.7K
11:58 3,347.79 3,347.79 3,346.65 3,346.65 13.5K
11:59 3,346.48 3,346.48 3,346.48 3,346.48 1.5K
12:00 3,346.31 3,346.31 3,346.25 3,346.25 1.0K
12:01 3,346.25 3,346.42 3,346.08 3,346.08 2.8K
12:02 3,346.08 3,347.13 3,346.08 3,347.13 34.5K
12:03 3,347.62 3,347.96 3,347.62 3,347.96 34.9K
12:04 3,347.96 3,349.06 3,347.73 3,347.73 10.1K
12:05 3,347.53 3,347.85 3,347.53 3,347.57 11.1K
12:06 3,347.31 3,347.31 3,346.55 3,346.55 9.3K
12:07 3,347.25 3,347.65 3,347.25 3,347.53 14.4K
12:08 3,346.85 3,348.43 3,346.85 3,348.43 6.8K
12:09 3,348.57 3,348.85 3,348.40 3,348.85 2.5K
12:10 3,348.51 3,348.51 3,348.44 3,348.44 2.1K
12:11 3,348.37 3,348.37 3,348.02 3,348.19 1.9K
12:12 3,348.12 3,348.12 3,346.66 3,346.66 5.5K
12:13 3,346.80 3,346.80 3,346.46 3,346.74 3.0K
12:14 3,346.46 3,346.60 3,346.46 3,346.60 2.2K
12:15 3,345.43 3,347.17 3,345.31 3,346.49 19.1K
12:16 3,346.49 3,346.57 3,346.49 3,346.57 143.0K
12:17 3,346.60 3,349.98 3,346.60 3,349.98 26.4K
12:18 3,347.17 3,347.17 3,346.41 3,346.41 18.4K
12:19 3,346.41 3,346.41 3,343.83 3,343.83 25.2K
12:20 3,343.83 3,344.85 3,343.83 3,344.85 6.9K
12:21 3,344.85 3,344.85 3,344.63 3,344.63 12.7K
12:22 3,344.57 3,344.57 3,342.32 3,342.32 14.6K
12:23 3,343.60 3,344.96 3,343.60 3,344.78 8.1K
12:24 3,344.78 3,345.72 3,344.78 3,345.72 4.5K
12:25 3,344.90 3,344.90 3,344.43 3,344.43 15.9K
12:26 3,344.11 3,344.11 3,343.14 3,343.14 8.1K
12:27 3,343.11 3,343.52 3,343.11 3,343.52 4.1K
12:28 3,344.22 3,344.22 3,344.04 3,344.10 4.6K
12:29 3,344.16 3,344.16 3,343.99 3,344.16 2.1K
12:30 3,343.73 3,344.67 3,343.73 3,344.56 16.6K
12:31 3,345.04 3,345.04 3,344.79 3,344.96 2.6K
12:32 3,344.79 3,344.79 3,344.79 3,344.79 0.3K
12:33 3,344.79 3,346.14 3,344.79 3,346.14 6.5K
12:34 3,345.59 3,346.44 3,345.35 3,346.44 4.6K
12:35 3,346.27 3,346.27 3,345.96 3,345.96 2.4K
12:36 3,345.68 3,345.85 3,345.68 3,345.71 3.6K
12:37 3,345.56 3,345.56 3,344.01 3,344.01 16.0K
12:38 3,344.18 3,344.35 3,344.18 3,344.29 2.9K
12:39 3,343.15 3,343.43 3,343.04 3,343.04 12.7K
12:40 3,342.08 3,342.86 3,342.08 3,342.86 9.7K
12:41 3,342.86 3,342.86 3,342.19 3,342.19 4.8K
12:42 3,341.88 3,341.88 3,338.32 3,338.32 15.5K
12:43 3,338.54 3,339.43 3,338.14 3,339.43 9.8K
12:44 3,339.31 3,339.93 3,338.96 3,339.93 5.2K
12:45 3,339.93 3,340.04 3,339.64 3,339.64 6.0K
12:46 3,339.64 3,339.64 3,339.14 3,339.37 39.7K
12:47 3,339.02 3,339.14 3,338.10 3,338.10 12.1K
12:48 3,338.10 3,338.44 3,338.10 3,338.30 4.2K
12:49 3,338.24 3,338.24 3,337.90 3,337.90 1.4K
12:50 3,338.04 3,338.74 3,338.04 3,338.18 1.6K
12:51 3,338.60 3,338.60 3,338.60 3,338.60 11.5K
12:52 3,339.14 3,339.14 3,339.09 3,339.09 7.0K
12:53 3,339.93 3,340.28 3,339.86 3,339.86 3.1K
12:54 3,340.11 3,340.25 3,339.91 3,339.91 1.9K
12:55 3,340.47 3,340.47 3,339.71 3,339.71 2.4K
12:56 3,339.71 3,340.34 3,339.71 3,340.23 2.0K
12:57 3,340.23 3,340.61 3,340.23 3,340.33 3.0K
12:58 3,340.33 3,340.36 3,340.19 3,340.19 0.9K
12:59 3,340.13 3,340.13 3,339.96 3,339.96 1.1K
13:00 3,339.50 3,339.50 3,338.43 3,338.43 4.1K
13:01 3,338.29 3,338.29 3,337.77 3,337.94 8.8K
13:02 3,338.94 3,339.08 3,338.91 3,338.91 5.7K
13:03 3,338.91 3,339.03 3,338.91 3,339.03 0.9K
13:04 3,339.44 3,339.61 3,338.88 3,339.61 3.5K
13:05 3,339.61 3,339.61 3,338.56 3,338.66 3.3K
13:06 3,338.55 3,338.72 3,338.55 3,338.65 0.9K
13:07 3,338.65 3,338.65 3,337.90 3,337.90 6.6K
13:08 3,337.90 3,338.00 3,337.75 3,338.00 0.9K
13:09 3,337.65 3,337.65 3,337.03 3,337.03 4.2K
13:10 3,336.16 3,336.50 3,336.16 3,336.20 34.1K
13:11 3,336.37 3,337.46 3,336.37 3,337.46 7.1K
13:12 3,337.46 3,337.46 3,336.65 3,336.65 2.3K
13:13 3,336.65 3,336.99 3,336.59 3,336.99 3.4K
13:14 3,336.71 3,336.71 3,336.31 3,336.65 5.2K
13:15 3,336.65 3,336.93 3,336.65 3,336.93 0.4K
13:16 3,336.93 3,338.17 3,336.93 3,338.17 6.5K
13:17 3,338.34 3,338.34 3,337.04 3,337.04 4.6K
13:18 3,336.96 3,336.96 3,335.74 3,335.74 4.5K
13:19 3,335.74 3,336.19 3,335.74 3,336.19 1.2K
13:20 3,336.39 3,336.39 3,335.97 3,335.97 1.6K
13:21 3,335.97 3,335.97 3,335.66 3,335.66 2.0K
13:22 3,335.83 3,336.05 3,335.48 3,336.05 159.0K
13:23 3,335.27 3,335.27 3,335.10 3,335.10 28.8K
13:24 3,335.10 3,336.76 3,335.10 3,336.76 12.7K
13:25 3,336.76 3,337.60 3,336.76 3,337.60 1.9K
13:26 3,337.82 3,337.82 3,337.82 3,337.82 0.1K
13:27 3,338.83 3,339.53 3,338.83 3,339.53 10.6K
13:28 3,339.65 3,340.45 3,339.65 3,339.82 23.2K
13:29 3,339.82 3,339.82 3,339.59 3,339.59 2.7K
13:30 3,339.59 3,339.77 3,339.59 3,339.77 3.2K
13:31 3,339.56 3,339.62 3,339.56 3,339.62 2.0K
13:32 3,339.62 3,339.62 3,338.30 3,338.30 7.1K
13:33 3,337.79 3,337.79 3,337.09 3,337.09 10.9K
13:34 3,337.14 3,337.76 3,337.14 3,337.76 3.8K
13:35 3,337.20 3,337.79 3,337.20 3,337.79 3.4K
13:36 3,337.48 3,337.74 3,337.48 3,337.74 2.2K
13:37 3,338.02 3,338.02 3,337.82 3,337.82 4.1K
13:38 3,337.76 3,337.90 3,337.76 3,337.90 3.6K
13:39 3,337.90 3,337.90 3,337.34 3,337.51 5.4K
13:40 3,337.51 3,337.68 3,337.33 3,337.62 2.6K
13:41 3,337.88 3,339.24 3,337.88 3,339.24 24.3K
13:42 3,339.09 3,339.65 3,339.09 3,339.65 13.6K
13:43 3,339.65 3,339.78 3,339.55 3,339.78 0.7K
13:44 3,339.85 3,340.14 3,339.85 3,340.14 3.6K
13:45 3,340.02 3,340.05 3,339.71 3,340.05 2.4K
13:46 3,340.84 3,340.84 3,339.88 3,339.88 6.8K
13:47 3,339.88 3,340.47 3,339.85 3,340.47 2.0K
13:48 3,340.82 3,340.94 3,340.82 3,340.94 12.0K
13:49 3,340.94 3,340.94 3,340.44 3,340.44 6.9K
13:50 3,340.64 3,341.39 3,340.64 3,341.39 4.1K
13:51 3,341.24 3,341.34 3,341.24 3,341.34 4.9K
13:52 3,341.07 3,341.07 3,341.01 3,341.07 3.5K
13:53 3,341.07 3,341.59 3,341.07 3,341.59 3.4K
13:54 3,341.89 3,342.41 3,341.89 3,342.17 7.8K
13:55 3,342.96 3,342.96 3,341.51 3,341.51 7.9K
13:56 3,341.23 3,341.91 3,341.23 3,341.91 4.3K
13:57 3,340.80 3,341.18 3,340.63 3,341.18 5.7K
13:58 3,341.13 3,341.13 3,340.98 3,341.10 3.3K
13:59 3,341.10 3,341.83 3,341.10 3,341.83 1.9K
14:00 3,341.16 3,341.16 3,340.62 3,340.79 11.1K
14:01 3,340.42 3,341.18 3,340.42 3,340.75 4.2K
14:02 3,340.98 3,341.23 3,340.98 3,341.08 3.6K
14:03 3,341.08 3,341.58 3,340.94 3,340.94 7.8K
14:04 3,341.74 3,342.77 3,341.46 3,341.46 32.9K
14:05 3,341.69 3,342.04 3,341.69 3,341.98 6.8K
14:06 3,341.90 3,342.32 3,341.90 3,342.32 2.9K
14:07 3,342.63 3,342.63 3,341.92 3,342.53 5.7K
14:08 3,342.53 3,342.55 3,340.53 3,340.53 5.3K
14:09 3,336.19 3,336.19 3,335.15 3,335.57 39.8K
14:10 3,335.06 3,335.06 3,334.57 3,334.57 4.8K
14:11 3,333.81 3,333.87 3,333.17 3,333.30 13.4K
14:12 3,333.33 3,333.33 3,333.18 3,333.18 5.2K
14:13 3,332.58 3,332.58 3,330.54 3,330.54 8.9K
14:14 3,333.40 3,334.86 3,333.40 3,334.46 34.3K
14:15 3,334.46 3,334.46 3,333.24 3,333.52 8.3K
14:16 3,333.19 3,333.19 3,332.56 3,332.56 4.7K
14:17 3,333.35 3,333.35 3,332.22 3,332.34 28.8K
14:18 3,332.51 3,332.61 3,332.50 3,332.50 1.8K
14:19 3,332.50 3,332.64 3,331.00 3,331.00 32.0K
14:20 3,331.00 3,331.22 3,330.94 3,331.22 3.4K
14:21 3,331.73 3,332.01 3,331.73 3,332.01 4.0K
14:22 3,332.01 3,332.01 3,331.81 3,331.81 3.7K
14:23 3,331.98 3,331.98 3,330.79 3,331.13 10.4K
14:24 3,331.35 3,333.17 3,331.35 3,333.17 24.6K
14:25 3,333.27 3,334.58 3,333.22 3,334.58 8.7K
14:26 3,334.58 3,335.00 3,334.58 3,335.00 1.7K
14:27 3,335.34 3,335.40 3,335.23 3,335.40 5.7K
14:28 3,335.77 3,335.83 3,335.57 3,335.57 6.7K
14:29 3,335.21 3,335.49 3,334.24 3,334.24 5.0K
14:30 3,334.01 3,334.64 3,334.01 3,334.47 4.6K
14:31 3,334.47 3,334.47 3,333.10 3,333.10 10.7K
14:32 3,332.77 3,332.94 3,332.77 3,332.88 9.9K
14:33 3,333.44 3,333.44 3,331.64 3,331.64 3.3K
14:34 3,331.92 3,332.04 3,331.86 3,331.93 6.9K
14:35 3,331.59 3,331.59 3,331.51 3,331.51 3.8K
14:36 3,331.79 3,332.38 3,331.79 3,332.38 14.8K
14:37 3,332.38 3,332.94 3,332.38 3,332.94 2.6K
14:38 3,332.66 3,332.66 3,332.38 3,332.38 2.2K
14:39 3,332.66 3,332.77 3,332.60 3,332.77 11.1K
14:40 3,332.43 3,332.72 3,332.43 3,332.69 7.8K
14:41 3,332.69 3,332.86 3,332.69 3,332.86 0.2K
14:42 3,332.58 3,332.58 3,332.41 3,332.41 6.6K
14:43 3,332.37 3,332.37 3,329.22 3,329.22 46.8K
14:44 3,327.71 3,330.66 3,326.66 3,330.66 47.3K
14:45 3,330.23 3,330.33 3,330.05 3,330.05 12.8K
14:46 3,330.23 3,330.67 3,329.81 3,330.67 9.4K
14:47 3,330.67 3,330.67 3,330.67 3,330.67 4.8K
14:48 3,330.67 3,331.62 3,330.67 3,331.62 8.0K
14:49 3,331.68 3,331.68 3,331.56 3,331.56 8.5K
14:50 3,331.56 3,331.56 3,329.92 3,330.48 4.7K
14:51 3,330.31 3,330.48 3,330.20 3,330.20 3.8K
14:52 3,330.48 3,331.02 3,329.72 3,331.02 9.4K
14:53 3,330.68 3,330.88 3,330.60 3,330.88 13.0K
14:54 3,330.88 3,330.94 3,330.49 3,330.94 5.9K
14:55 3,330.94 3,331.50 3,330.94 3,331.50 2.7K
14:56 3,331.71 3,332.27 3,331.71 3,332.09 7.1K
14:57 3,331.84 3,332.86 3,331.84 3,332.06 19.3K
14:58 3,332.12 3,332.12 3,331.56 3,331.62 31.6K
14:59 3,331.47 3,331.64 3,331.02 3,331.64 33.9K
15:00 3,332.37 3,332.55 3,331.76 3,331.76 71.9K
15:01 3,331.59 3,331.95 3,331.50 3,331.50 16.0K
15:02 3,331.44 3,331.44 3,331.04 3,331.04 15.6K
15:03 3,331.21 3,331.32 3,331.21 3,331.32 1.7K
15:04 3,331.38 3,331.79 3,331.38 3,331.79 9.9K
15:05 3,331.33 3,331.84 3,331.33 3,331.79 10.8K
15:06 3,331.05 3,331.11 3,331.05 3,331.11 10.5K
15:07 3,329.22 3,329.22 3,328.65 3,328.65 20.5K
15:08 3,328.65 3,328.82 3,327.51 3,327.51 10.1K
15:09 3,327.57 3,328.45 3,327.51 3,328.45 9.3K
15:10 3,328.73 3,328.73 3,328.62 3,328.62 51.4K
15:11 3,328.97 3,329.25 3,328.97 3,329.25 8.5K
15:12 3,329.52 3,329.52 3,329.13 3,329.13 5.5K
15:13 3,328.85 3,328.96 3,328.51 3,328.51 8.7K
15:14 3,328.51 3,328.51 3,327.27 3,327.62 34.3K
15:15 3,327.82 3,327.82 3,326.74 3,327.43 7.3K
15:16 3,327.81 3,327.81 3,327.34 3,327.34 11.2K
15:17 3,327.34 3,327.71 3,327.34 3,327.71 3.6K
15:18 3,327.61 3,327.61 3,327.27 3,327.27 11.9K
15:19 3,327.13 3,327.16 3,326.57 3,327.16 14.2K
15:20 3,327.28 3,327.94 3,327.28 3,327.94 15.4K
15:21 3,328.00 3,328.64 3,327.94 3,328.64 5.5K
15:22 3,328.97 3,329.20 3,328.97 3,329.10 6.8K
15:23 3,328.96 3,329.15 3,328.58 3,329.15 16.1K
15:24 3,329.03 3,329.03 3,328.73 3,328.73 6.0K
15:25 3,328.55 3,328.69 3,328.38 3,328.69 7.0K
15:26 3,328.52 3,328.69 3,328.52 3,328.69 7.6K
15:27 3,328.52 3,328.77 3,328.52 3,328.77 3.3K
15:28 3,329.11 3,329.49 3,329.11 3,329.46 10.7K
15:29 3,329.46 3,332.03 3,329.46 3,332.03 26.6K
15:30 3,332.94 3,333.85 3,332.94 3,333.33 20.1K
15:31 3,332.98 3,332.98 3,332.48 3,332.48 11.2K
15:32 3,333.10 3,334.20 3,333.10 3,333.71 11.1K
15:33 3,333.64 3,334.20 3,333.47 3,334.20 7.7K
15:34 3,333.89 3,334.17 3,333.72 3,333.75 8.6K
15:35 3,333.09 3,336.73 3,333.09 3,336.73 58.8K
15:36 3,336.73 3,337.31 3,336.53 3,337.31 22.9K
15:37 3,337.33 3,337.33 3,336.58 3,336.81 10.1K
15:38 3,336.95 3,337.77 3,336.95 3,337.77 17.9K
15:39 3,338.00 3,338.00 3,337.83 3,337.87 5.0K
15:40 3,337.76 3,337.76 3,337.70 3,337.70 2.6K
15:41 3,337.70 3,337.87 3,337.52 3,337.52 14.6K
15:42 3,337.83 3,338.28 3,337.83 3,338.14 6.9K
15:43 3,338.31 3,338.66 3,336.23 3,336.23 57.8K
15:44 3,337.26 3,337.32 3,336.72 3,336.72 15.6K
15:45 3,336.89 3,336.89 3,336.44 3,336.85 10.3K
15:46 3,336.57 3,336.78 3,336.05 3,336.05 15.4K
15:47 3,336.12 3,336.12 3,335.15 3,335.78 37.5K
15:48 3,335.84 3,337.22 3,335.78 3,337.22 35.4K
15:49 3,337.14 3,337.14 3,336.26 3,336.31 15.1K
15:50 3,336.66 3,336.66 3,334.10 3,334.10 49.3K
15:51 3,333.89 3,334.03 3,333.75 3,333.91 30.9K
15:52 3,334.20 3,334.28 3,332.36 3,332.36 33.6K
15:53 3,332.36 3,332.41 3,332.02 3,332.33 21.1K
15:54 3,332.19 3,334.22 3,332.19 3,334.11 28.2K
15:55 3,334.32 3,334.61 3,334.15 3,334.36 47.2K
15:56 3,334.53 3,335.17 3,334.50 3,334.73 94.5K
15:57 3,334.16 3,334.61 3,334.16 3,334.61 66.1K
15:58 3,335.29 3,335.29 3,334.55 3,334.55 67.6K
15:59 3,334.53 3,334.91 3,334.38 3,334.63 104.1K
16:00 3,333.96 3,334.29 3,333.96 3,334.29 2,891.5K
16:01 3,334.29 3,334.29 3,334.29 3,334.29 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