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 3,334.29 3,353.97 3,334.29 3,351.23 99.5K
09:31 3,350.82 3,352.47 3,350.11 3,352.47 12.3K
09:32 3,357.45 3,360.09 3,357.45 3,360.09 33.8K
09:33 3,361.71 3,364.04 3,361.71 3,364.04 7.7K
09:34 3,364.39 3,364.39 3,363.40 3,363.74 12.4K
09:35 3,364.44 3,365.05 3,363.34 3,363.34 29.4K
09:36 3,368.16 3,368.31 3,367.10 3,368.31 27.4K
09:37 3,369.58 3,370.76 3,369.30 3,370.76 42.9K
09:38 3,372.09 3,372.09 3,368.89 3,368.89 13.7K
09:39 3,370.57 3,371.28 3,370.57 3,371.28 12.1K
09:40 3,371.14 3,371.14 3,367.87 3,367.87 16.2K
09:41 3,368.22 3,370.99 3,368.22 3,370.99 17.9K
09:42 3,371.27 3,371.27 3,369.91 3,369.91 4.4K
09:43 3,369.69 3,370.66 3,369.17 3,369.17 27.8K
09:44 3,369.51 3,369.51 3,366.93 3,366.93 14.6K
09:45 3,366.34 3,366.34 3,364.24 3,364.24 8.0K
09:46 3,364.24 3,368.54 3,363.68 3,368.54 30.4K
09:47 3,367.64 3,367.64 3,366.06 3,367.03 41.0K
09:48 3,367.11 3,368.65 3,367.11 3,368.65 15.6K
09:49 3,369.19 3,369.97 3,368.65 3,369.97 20.7K
09:50 3,372.24 3,373.42 3,372.24 3,373.42 17.7K
09:51 3,372.17 3,372.80 3,371.38 3,372.58 8.1K
09:52 3,372.23 3,372.92 3,370.26 3,370.69 15.7K
09:53 3,368.02 3,368.34 3,367.41 3,367.41 45.8K
09:54 3,368.56 3,369.75 3,368.56 3,369.75 25.6K
09:55 3,370.43 3,373.88 3,370.43 3,373.36 90.5K
09:56 3,373.92 3,374.73 3,373.72 3,374.73 32.1K
09:57 3,375.83 3,378.07 3,375.38 3,378.07 54.9K
09:58 3,377.87 3,377.87 3,376.75 3,376.75 28.4K
09:59 3,377.17 3,377.17 3,375.76 3,375.76 26.1K
10:00 3,376.10 3,378.82 3,376.10 3,378.82 16.3K
10:01 3,378.07 3,380.69 3,377.64 3,380.69 96.0K
10:02 3,380.89 3,383.20 3,380.89 3,381.87 53.9K
10:03 3,382.29 3,383.06 3,382.29 3,383.06 83.6K
10:04 3,382.92 3,384.45 3,382.91 3,384.45 94.3K
10:05 3,382.36 3,382.79 3,381.66 3,382.17 29.7K
10:06 3,379.95 3,381.02 3,379.95 3,381.02 24.9K
10:07 3,381.43 3,381.43 3,379.93 3,379.93 35.9K
10:08 3,380.21 3,380.78 3,380.15 3,380.15 21.4K
10:09 3,379.30 3,379.53 3,378.61 3,379.53 18.0K
10:10 3,378.97 3,379.36 3,378.97 3,379.25 12.9K
10:11 3,379.42 3,381.59 3,379.42 3,381.59 44.9K
10:12 3,379.05 3,379.05 3,377.71 3,377.71 20.2K
10:13 3,377.40 3,378.75 3,377.40 3,378.75 8.8K
10:14 3,378.54 3,379.51 3,378.54 3,379.51 4.9K
10:15 3,380.30 3,381.13 3,380.11 3,380.11 13.4K
10:16 3,381.42 3,381.65 3,381.22 3,381.65 11.4K
10:17 3,381.37 3,381.37 3,381.19 3,381.25 8.9K
10:18 3,381.08 3,381.36 3,380.50 3,381.00 4.5K
10:19 3,380.58 3,380.58 3,379.40 3,379.43 10.1K
10:20 3,379.32 3,379.32 3,378.34 3,378.34 7.2K
10:21 3,377.71 3,377.75 3,376.61 3,377.75 12.6K
10:22 3,377.15 3,378.44 3,377.15 3,377.61 8.0K
10:23 3,377.27 3,377.98 3,377.27 3,377.36 8.7K
10:24 3,377.19 3,377.50 3,377.19 3,377.21 10.4K
10:25 3,377.39 3,377.77 3,377.21 3,377.77 5.8K
10:26 3,377.54 3,377.54 3,377.14 3,377.27 9.0K
10:27 3,377.27 3,377.92 3,377.27 3,377.52 5.9K
10:28 3,377.52 3,378.10 3,377.52 3,378.02 6.1K
10:29 3,378.39 3,378.39 3,375.81 3,375.81 12.6K
10:30 3,374.95 3,375.30 3,373.44 3,374.13 17.2K
10:31 3,374.18 3,374.18 3,373.89 3,373.89 4.8K
10:32 3,374.51 3,374.51 3,374.00 3,374.00 13.7K
10:33 3,374.02 3,374.66 3,374.02 3,374.66 19.6K
10:34 3,374.30 3,375.56 3,374.30 3,375.36 18.3K
10:35 3,375.77 3,376.40 3,375.77 3,376.11 15.0K
10:36 3,375.77 3,375.77 3,373.58 3,374.92 9.7K
10:37 3,375.20 3,375.74 3,374.92 3,375.60 4.0K
10:38 3,375.21 3,375.91 3,375.21 3,375.91 7.9K
10:39 3,375.91 3,375.91 3,374.21 3,374.21 11.9K
10:40 3,374.38 3,374.55 3,374.21 3,374.21 19.1K
10:41 3,374.38 3,375.06 3,374.38 3,375.06 25.5K
10:42 3,374.97 3,376.42 3,374.97 3,376.42 13.1K
10:43 3,376.32 3,378.78 3,376.32 3,378.78 30.0K
10:44 3,379.34 3,379.34 3,378.18 3,378.18 19.9K
10:45 3,376.28 3,376.28 3,375.05 3,375.05 16.9K
10:46 3,373.89 3,376.38 3,373.89 3,376.38 15.3K
10:47 3,376.04 3,378.89 3,376.04 3,378.89 20.8K
10:48 3,378.69 3,379.79 3,378.69 3,379.77 12.1K
10:49 3,380.60 3,380.84 3,380.60 3,380.78 7.7K
10:50 3,380.78 3,380.78 3,379.14 3,379.14 11.3K
10:51 3,379.22 3,380.90 3,379.22 3,380.85 6.4K
10:52 3,380.74 3,381.13 3,380.51 3,380.51 7.1K
10:53 3,381.34 3,381.34 3,381.23 3,381.23 13.4K
10:54 3,381.07 3,381.47 3,380.70 3,381.47 23.3K
10:55 3,381.36 3,381.36 3,381.00 3,381.28 6.1K
10:56 3,380.62 3,380.74 3,380.40 3,380.74 16.8K
10:57 3,380.20 3,381.03 3,380.20 3,380.68 6.6K
10:58 3,380.61 3,380.89 3,379.85 3,380.89 18.7K
10:59 3,380.81 3,380.81 3,380.12 3,380.19 7.9K
11:00 3,379.90 3,381.68 3,379.90 3,381.68 7.5K
11:01 3,381.69 3,381.85 3,381.55 3,381.85 14.6K
11:02 3,380.85 3,380.85 3,379.10 3,379.10 13.8K
11:03 3,379.94 3,380.21 3,379.94 3,380.14 5.4K
11:04 3,381.15 3,381.45 3,381.11 3,381.11 28.5K
11:05 3,380.72 3,381.68 3,380.33 3,380.33 15.4K
11:06 3,380.39 3,380.39 3,376.38 3,376.38 26.9K
11:07 3,376.73 3,379.18 3,376.73 3,379.18 16.0K
11:08 3,379.69 3,379.80 3,379.62 3,379.62 16.3K
11:09 3,379.81 3,381.27 3,379.81 3,381.27 11.3K
11:10 3,381.02 3,381.02 3,379.73 3,379.73 5.3K
11:11 3,379.48 3,379.82 3,379.48 3,379.82 12.4K
11:12 3,379.81 3,379.81 3,378.48 3,378.48 5.5K
11:13 3,378.28 3,379.72 3,378.28 3,379.72 19.8K
11:14 3,379.97 3,380.14 3,379.38 3,379.38 5.9K
11:15 3,379.38 3,380.00 3,379.38 3,379.74 11.1K
11:16 3,379.71 3,380.74 3,379.18 3,380.74 11.8K
11:17 3,380.74 3,380.89 3,380.74 3,380.75 4.9K
11:18 3,380.75 3,381.18 3,380.75 3,381.04 9.3K
11:19 3,381.04 3,381.26 3,380.81 3,380.81 1.4K
11:20 3,380.74 3,381.69 3,380.74 3,381.69 9.1K
11:21 3,380.92 3,381.38 3,380.72 3,381.38 10.1K
11:22 3,381.94 3,381.94 3,378.06 3,378.17 38.0K
11:23 3,378.17 3,379.88 3,377.85 3,379.88 75.4K
11:24 3,379.99 3,379.99 3,378.77 3,378.77 15.9K
11:25 3,378.74 3,378.84 3,378.25 3,378.84 19.7K
11:26 3,378.61 3,378.61 3,376.12 3,376.12 39.0K
11:27 3,375.78 3,375.84 3,374.89 3,374.89 32.3K
11:28 3,375.20 3,375.88 3,375.12 3,375.88 20.8K
11:29 3,376.02 3,377.16 3,375.86 3,377.16 13.1K
11:30 3,376.18 3,377.35 3,376.18 3,377.17 29.1K
11:31 3,377.69 3,378.56 3,377.69 3,378.34 7.5K
11:32 3,378.34 3,378.88 3,378.34 3,378.71 2.8K
11:33 3,378.23 3,378.65 3,378.07 3,378.07 7.6K
11:34 3,378.24 3,378.24 3,377.62 3,377.62 6.5K
11:35 3,377.50 3,377.50 3,376.91 3,376.91 3.4K
11:36 3,376.63 3,377.05 3,376.63 3,376.91 4.6K
11:37 3,376.57 3,377.33 3,376.57 3,377.33 18.2K
11:38 3,378.04 3,378.74 3,378.04 3,378.74 9.4K
11:39 3,378.43 3,378.73 3,378.11 3,378.73 11.2K
11:40 3,378.43 3,379.67 3,378.43 3,379.67 11.9K
11:41 3,379.28 3,379.43 3,378.51 3,378.51 9.9K
11:42 3,378.23 3,378.72 3,378.23 3,378.72 5.2K
11:43 3,379.49 3,382.61 3,379.49 3,382.61 15.8K
11:44 3,383.40 3,383.46 3,382.51 3,382.51 26.0K
11:45 3,382.09 3,382.54 3,381.81 3,382.54 3.3K
11:46 3,382.54 3,383.12 3,382.54 3,383.12 1.5K
11:47 3,382.91 3,383.06 3,382.54 3,383.06 9.7K
11:48 3,381.83 3,382.65 3,381.83 3,382.65 7.6K
11:49 3,382.65 3,383.43 3,382.65 3,383.43 17.6K
11:50 3,383.26 3,383.26 3,382.97 3,383.25 5.3K
11:51 3,383.67 3,384.09 3,383.67 3,384.09 10.2K
11:52 3,384.09 3,384.51 3,383.96 3,384.10 5.7K
11:53 3,383.96 3,383.96 3,383.68 3,383.68 3.5K
11:54 3,383.85 3,383.99 3,383.54 3,383.99 4.4K
11:55 3,383.99 3,383.99 3,383.26 3,383.26 6.1K
11:56 3,383.90 3,383.90 3,383.69 3,383.79 6.0K
11:57 3,383.49 3,383.49 3,380.49 3,380.49 25.8K
11:58 3,380.83 3,380.94 3,380.15 3,380.15 3.0K
11:59 3,380.57 3,380.57 3,379.88 3,380.05 8.4K
12:00 3,379.77 3,381.27 3,379.77 3,380.99 2.3K
12:01 3,380.91 3,380.91 3,378.68 3,378.68 6.1K
12:02 3,378.68 3,378.70 3,377.14 3,377.14 2.8K
12:03 3,376.52 3,376.52 3,375.53 3,375.53 16.7K
12:04 3,375.47 3,375.47 3,375.16 3,375.16 5.9K
12:05 3,375.02 3,375.02 3,374.34 3,374.34 4.9K
12:06 3,374.43 3,375.67 3,374.43 3,375.67 5.6K
12:07 3,375.36 3,375.39 3,375.25 3,375.25 5.3K
12:08 3,375.25 3,376.15 3,375.25 3,375.81 4.1K
12:09 3,375.81 3,375.81 3,375.71 3,375.71 5.2K
12:10 3,375.92 3,375.92 3,373.50 3,373.50 22.4K
12:11 3,373.64 3,373.96 3,373.64 3,373.96 4.7K
12:12 3,373.96 3,374.98 3,373.96 3,374.84 6.5K
12:13 3,374.84 3,374.87 3,374.73 3,374.87 2.8K
12:14 3,374.90 3,376.12 3,374.76 3,376.12 4.4K
12:15 3,375.32 3,375.89 3,375.32 3,375.67 14.4K
12:16 3,376.15 3,376.23 3,375.95 3,376.23 4.4K
12:17 3,375.95 3,376.02 3,375.87 3,376.02 3.7K
12:18 3,375.95 3,380.18 3,375.95 3,380.18 29.9K
12:19 3,380.63 3,381.71 3,380.63 3,381.71 36.6K
12:20 3,381.71 3,381.96 3,381.47 3,381.47 3.8K
12:21 3,380.99 3,380.99 3,380.71 3,380.90 3.5K
12:22 3,380.49 3,380.49 3,378.75 3,378.75 11.9K
12:23 3,378.75 3,379.17 3,378.44 3,378.92 2.8K
12:24 3,378.64 3,378.64 3,376.65 3,376.65 10.2K
12:25 3,376.95 3,376.95 3,375.28 3,375.63 7.0K
12:26 3,375.63 3,376.37 3,375.63 3,376.37 2.9K
12:27 3,376.22 3,376.68 3,375.88 3,375.88 7.4K
12:28 3,376.39 3,376.61 3,376.39 3,376.61 2.6K
12:29 3,376.89 3,376.89 3,376.61 3,376.89 2.1K
12:30 3,373.48 3,373.83 3,373.34 3,373.34 16.8K
12:31 3,372.54 3,373.65 3,372.54 3,373.65 16.5K
12:32 3,372.62 3,372.96 3,372.62 3,372.96 6.1K
12:33 3,372.64 3,373.48 3,372.45 3,373.48 10.0K
12:34 3,373.19 3,374.04 3,373.19 3,374.04 2.0K
12:35 3,374.04 3,375.09 3,374.04 3,375.09 6.5K
12:36 3,375.34 3,375.34 3,374.86 3,374.86 4.0K
12:37 3,374.92 3,375.03 3,374.92 3,374.97 2.4K
12:38 3,374.40 3,374.43 3,374.09 3,374.09 5.4K
12:39 3,373.64 3,374.19 3,373.64 3,373.64 2.9K
12:40 3,373.78 3,373.78 3,373.01 3,373.01 1.4K
12:41 3,373.64 3,373.64 3,373.02 3,373.58 7.0K
12:42 3,373.75 3,373.75 3,373.75 3,373.75 7.5K
12:43 3,373.11 3,373.26 3,372.55 3,373.26 15.3K
12:44 3,373.09 3,373.99 3,373.09 3,373.99 4.7K
12:45 3,373.65 3,373.65 3,373.31 3,373.37 2.1K
12:46 3,373.77 3,373.94 3,373.77 3,373.94 4.5K
12:47 3,373.94 3,374.87 3,373.94 3,374.87 5.3K
12:48 3,374.64 3,374.64 3,373.04 3,373.04 3.7K
12:49 3,373.04 3,373.47 3,373.04 3,373.47 6.2K
12:50 3,373.75 3,374.04 3,372.86 3,372.86 8.7K
12:51 3,372.72 3,372.79 3,372.51 3,372.79 7.5K
12:52 3,373.61 3,374.52 3,373.61 3,374.17 3.1K
12:53 3,374.17 3,374.17 3,373.34 3,373.34 6.9K
12:54 3,373.83 3,374.43 3,373.83 3,374.43 7.3K
12:55 3,374.49 3,374.49 3,374.49 3,374.49 0.2K
12:56 3,374.17 3,374.17 3,374.17 3,374.17 1.1K
12:57 3,374.73 3,374.73 3,374.22 3,374.39 2.9K
12:58 3,374.39 3,374.39 3,373.13 3,373.13 22.7K
12:59 3,372.85 3,373.31 3,372.58 3,373.31 2.9K
13:00 3,373.96 3,373.96 3,373.28 3,373.28 6.3K
13:01 3,373.13 3,373.82 3,373.13 3,373.82 3.4K
13:02 3,373.82 3,373.96 3,373.54 3,373.96 6.4K
13:03 3,373.93 3,374.73 3,373.93 3,374.73 3.3K
13:04 3,374.45 3,374.45 3,374.10 3,374.38 5.0K
13:05 3,374.38 3,374.76 3,374.10 3,374.76 3.6K
13:06 3,374.76 3,374.99 3,373.97 3,373.97 9.5K
13:07 3,374.15 3,374.77 3,374.15 3,374.77 0.8K
13:08 3,374.77 3,374.77 3,373.26 3,373.26 8.9K
13:09 3,372.92 3,373.26 3,372.92 3,373.09 2.2K
13:10 3,372.87 3,373.04 3,372.87 3,373.04 2.9K
13:11 3,373.46 3,374.16 3,373.38 3,374.16 8.2K
13:12 3,374.33 3,374.33 3,373.32 3,373.32 4.3K
13:13 3,372.84 3,372.84 3,371.51 3,371.51 6.1K
13:14 3,373.10 3,373.80 3,373.10 3,373.41 12.6K
13:15 3,374.03 3,374.17 3,373.89 3,373.89 0.7K
13:16 3,373.89 3,373.89 3,373.24 3,373.24 3.6K
13:17 3,372.84 3,372.84 3,372.39 3,372.39 4.1K
13:18 3,372.21 3,373.04 3,372.21 3,373.04 1.4K
13:19 3,373.04 3,373.60 3,373.04 3,373.60 6.8K
13:20 3,373.60 3,374.26 3,373.60 3,374.26 0.8K
13:21 3,374.06 3,374.26 3,373.91 3,374.26 3.9K
13:22 3,374.26 3,374.26 3,373.84 3,374.22 3.0K
13:23 3,372.84 3,372.84 3,372.17 3,372.17 10.7K
13:24 3,372.60 3,372.60 3,370.64 3,370.64 5.3K
13:25 3,369.66 3,369.75 3,369.66 3,369.72 5.8K
13:26 3,371.15 3,371.60 3,371.15 3,371.60 4.7K
13:27 3,373.42 3,373.42 3,372.86 3,372.86 56.5K
13:28 3,373.14 3,373.60 3,373.14 3,373.49 3.1K
13:29 3,373.49 3,373.49 3,373.35 3,373.35 1.2K
13:30 3,373.29 3,373.50 3,373.29 3,373.50 75.8K
13:31 3,373.29 3,373.50 3,372.98 3,373.08 4.0K
13:32 3,373.08 3,373.08 3,370.60 3,370.60 18.4K
13:33 3,367.93 3,367.93 3,367.65 3,367.65 24.0K
13:34 3,367.76 3,367.93 3,367.51 3,367.57 2.9K
13:35 3,367.62 3,368.18 3,367.62 3,368.18 1.4K
13:36 3,368.39 3,368.95 3,368.39 3,368.95 23.1K
13:37 3,367.99 3,368.61 3,367.99 3,368.44 6.2K
13:38 3,368.09 3,368.32 3,367.76 3,368.32 5.3K
13:39 3,368.46 3,368.91 3,368.46 3,368.46 4.8K
13:40 3,368.60 3,368.60 3,367.89 3,367.89 4.6K
13:41 3,367.89 3,368.45 3,367.89 3,368.45 1.1K
13:42 3,368.45 3,368.45 3,367.83 3,367.83 3.7K
13:43 3,367.83 3,367.83 3,367.38 3,367.65 2.6K
13:44 3,367.46 3,367.46 3,366.81 3,366.81 6.4K
13:45 3,366.81 3,366.81 3,366.32 3,366.39 1.5K
13:46 3,366.25 3,366.25 3,365.59 3,365.59 5.3K
13:47 3,364.39 3,364.39 3,363.74 3,363.74 9.0K
13:48 3,363.88 3,363.88 3,362.64 3,362.91 38.4K
13:49 3,362.29 3,363.53 3,362.29 3,363.53 10.7K
13:50 3,363.53 3,363.59 3,363.24 3,363.24 4.3K
13:51 3,363.52 3,363.52 3,361.63 3,361.63 11.4K
13:52 3,361.63 3,362.20 3,361.63 3,362.20 6.0K
13:53 3,363.15 3,363.54 3,363.15 3,363.54 11.1K
13:54 3,363.54 3,363.60 3,363.26 3,363.32 4.2K
13:55 3,363.10 3,363.21 3,361.99 3,361.99 22.8K
13:56 3,361.57 3,361.96 3,361.40 3,361.96 2.7K
13:57 3,362.93 3,363.00 3,362.01 3,362.01 8.1K
13:58 3,361.73 3,361.90 3,361.73 3,361.90 0.5K
13:59 3,361.90 3,361.90 3,361.90 3,361.90 0.0K
14:00 3,362.07 3,362.75 3,360.65 3,360.93 14.5K
14:01 3,360.37 3,360.65 3,360.36 3,360.36 6.2K
14:02 3,359.96 3,359.96 3,358.89 3,358.89 6.6K
14:03 3,359.31 3,359.31 3,358.54 3,358.54 6.2K
14:04 3,358.96 3,358.96 3,356.18 3,356.18 15.3K
14:05 3,356.18 3,356.52 3,356.18 3,356.52 3.8K
14:06 3,356.67 3,357.57 3,356.67 3,357.57 5.4K
14:07 3,357.68 3,357.68 3,357.32 3,357.32 1.8K
14:08 3,357.38 3,357.72 3,357.38 3,357.62 3.0K
14:09 3,357.79 3,357.86 3,357.41 3,357.41 11.9K
14:10 3,357.42 3,357.49 3,357.15 3,357.49 4.5K
14:11 3,357.83 3,358.11 3,356.95 3,356.95 7.1K
14:12 3,357.51 3,357.97 3,357.51 3,357.97 0.8K
14:13 3,357.97 3,357.97 3,357.62 3,357.62 0.5K
14:14 3,357.41 3,357.82 3,357.41 3,357.82 3.9K
14:15 3,358.10 3,358.10 3,357.52 3,357.80 4.3K
14:16 3,357.80 3,358.53 3,357.80 3,358.39 1.6K
14:17 3,358.11 3,358.80 3,358.11 3,358.44 8.8K
14:18 3,357.44 3,357.44 3,356.08 3,356.08 5.6K
14:19 3,356.08 3,356.52 3,356.08 3,356.52 2.5K
14:20 3,357.81 3,358.80 3,357.81 3,358.80 16.2K
14:21 3,358.73 3,358.73 3,357.41 3,357.41 5.4K
14:22 3,357.41 3,357.76 3,357.37 3,357.76 9.3K
14:23 3,357.61 3,358.29 3,357.16 3,358.29 5.3K
14:24 3,356.85 3,356.85 3,356.48 3,356.48 6.6K
14:25 3,357.20 3,358.27 3,357.20 3,358.01 10.5K
14:26 3,358.18 3,358.35 3,357.92 3,357.92 4.3K
14:27 3,357.50 3,357.61 3,357.50 3,357.61 4.5K
14:28 3,357.96 3,357.96 3,357.14 3,357.14 2.9K
14:29 3,357.43 3,358.20 3,357.43 3,358.20 1.8K
14:30 3,357.91 3,358.31 3,357.91 3,358.31 3.1K
14:31 3,358.43 3,358.50 3,357.95 3,357.95 4.7K
14:32 3,357.67 3,357.94 3,357.67 3,357.94 4.6K
14:33 3,358.07 3,358.07 3,355.56 3,355.56 12.8K
14:34 3,355.54 3,355.54 3,354.92 3,354.92 7.2K
14:35 3,354.92 3,355.94 3,354.92 3,355.94 8.6K
14:36 3,356.42 3,356.56 3,356.21 3,356.32 4.8K
14:37 3,356.39 3,356.64 3,356.39 3,356.64 3.0K
14:38 3,356.43 3,357.06 3,356.43 3,357.06 11.5K
14:39 3,357.06 3,357.27 3,357.06 3,357.27 2.0K
14:40 3,356.71 3,356.79 3,356.30 3,356.30 1.8K
14:41 3,356.36 3,356.64 3,356.36 3,356.36 3.4K
14:42 3,356.36 3,356.41 3,356.36 3,356.41 3.4K
14:43 3,356.63 3,357.05 3,356.63 3,357.05 6.6K
14:44 3,357.46 3,357.46 3,356.98 3,356.98 5.0K
14:45 3,356.88 3,357.24 3,356.88 3,357.24 20.2K
14:46 3,357.24 3,358.15 3,357.24 3,358.15 3.6K
14:47 3,358.15 3,358.22 3,358.15 3,358.22 0.5K
14:48 3,358.21 3,359.75 3,358.21 3,359.75 13.1K
14:49 3,359.75 3,360.41 3,359.75 3,360.41 6.9K
14:50 3,360.24 3,360.28 3,359.73 3,359.73 2.8K
14:51 3,360.18 3,360.25 3,358.89 3,358.89 15.5K
14:52 3,358.89 3,359.84 3,358.89 3,359.84 6.8K
14:53 3,359.89 3,359.89 3,359.74 3,359.81 2.3K
14:54 3,360.03 3,360.03 3,359.58 3,359.58 8.3K
14:55 3,359.63 3,359.63 3,359.20 3,359.20 4.8K
14:56 3,359.20 3,359.20 3,358.89 3,358.89 5.4K
14:57 3,358.84 3,359.15 3,358.84 3,359.15 2.2K
14:58 3,359.31 3,359.50 3,358.59 3,358.59 14.8K
14:59 3,358.93 3,358.93 3,358.35 3,358.38 6.1K
15:00 3,358.27 3,358.46 3,358.18 3,358.46 6.2K
15:01 3,358.53 3,359.19 3,358.53 3,359.19 9.9K
15:02 3,359.36 3,359.36 3,358.60 3,358.77 6.5K
15:03 3,358.77 3,358.77 3,357.68 3,358.03 6.6K
15:04 3,358.17 3,358.17 3,357.40 3,357.47 5.7K
15:05 3,357.05 3,357.05 3,356.28 3,356.77 5.8K
15:06 3,356.73 3,357.86 3,356.73 3,357.86 10.2K
15:07 3,357.86 3,357.86 3,357.86 3,357.86 2.2K
15:08 3,357.41 3,357.44 3,357.37 3,357.37 3.6K
15:09 3,357.47 3,357.47 3,356.86 3,356.96 10.7K
15:10 3,356.86 3,357.76 3,356.86 3,357.59 5.9K
15:11 3,357.59 3,358.30 3,357.56 3,358.30 8.1K
15:12 3,358.50 3,359.02 3,358.50 3,358.85 10.0K
15:13 3,359.02 3,359.30 3,356.88 3,356.88 31.5K
15:14 3,357.41 3,359.40 3,357.41 3,359.40 13.3K
15:15 3,360.13 3,360.57 3,360.01 3,360.57 7.3K
15:16 3,360.87 3,360.96 3,360.31 3,360.96 3.7K
15:17 3,360.99 3,360.99 3,360.54 3,360.54 27.8K
15:18 3,360.95 3,361.33 3,360.87 3,361.33 41.4K
15:19 3,361.50 3,361.52 3,361.41 3,361.41 8.2K
15:20 3,361.99 3,361.99 3,361.57 3,361.57 13.2K
15:21 3,360.81 3,360.98 3,360.81 3,360.98 6.4K
15:22 3,360.87 3,361.36 3,360.87 3,361.08 3.9K
15:23 3,360.46 3,360.46 3,359.89 3,359.89 9.8K
15:24 3,359.40 3,359.40 3,358.42 3,358.42 22.4K
15:25 3,358.48 3,358.48 3,358.31 3,358.36 4.5K
15:26 3,358.47 3,358.53 3,358.47 3,358.53 8.5K
15:27 3,358.18 3,358.56 3,358.18 3,358.56 4.3K
15:28 3,358.44 3,358.44 3,357.70 3,357.70 12.0K
15:29 3,357.75 3,357.75 3,357.49 3,357.49 3.6K
15:30 3,357.42 3,357.91 3,357.35 3,357.91 7.8K
15:31 3,359.04 3,359.22 3,358.73 3,358.73 18.6K
15:32 3,359.00 3,359.98 3,359.00 3,359.98 7.7K
15:33 3,359.91 3,359.91 3,359.36 3,359.78 5.5K
15:34 3,359.60 3,359.65 3,359.24 3,359.65 11.2K
15:35 3,359.62 3,359.62 3,358.68 3,358.68 7.6K
15:36 3,358.61 3,358.88 3,358.61 3,358.66 8.8K
15:37 3,358.58 3,358.58 3,354.19 3,354.19 78.0K
15:38 3,354.15 3,355.35 3,354.15 3,354.79 20.3K
15:39 3,354.70 3,354.70 3,354.25 3,354.25 19.6K
15:40 3,354.28 3,355.59 3,354.21 3,355.59 18.6K
15:41 3,355.57 3,355.57 3,354.53 3,354.76 21.2K
15:42 3,354.83 3,354.83 3,354.07 3,354.07 9.0K
15:43 3,352.54 3,352.54 3,351.74 3,352.07 55.3K
15:44 3,352.31 3,352.31 3,351.81 3,351.97 18.6K
15:45 3,352.27 3,352.30 3,351.83 3,352.30 26.9K
15:46 3,352.36 3,352.36 3,351.72 3,352.17 18.1K
15:47 3,352.14 3,352.29 3,352.02 3,352.02 16.5K
15:48 3,352.33 3,352.33 3,352.00 3,352.00 13.4K
15:49 3,352.10 3,352.10 3,351.37 3,351.85 22.8K
15:50 3,352.34 3,354.72 3,352.34 3,354.72 76.2K
15:51 3,354.69 3,355.22 3,354.15 3,354.15 31.4K
15:52 3,353.73 3,354.21 3,353.63 3,354.21 16.0K
15:53 3,354.51 3,355.66 3,354.24 3,354.24 40.7K
15:54 3,354.51 3,354.56 3,354.03 3,354.13 84.2K
15:55 3,353.76 3,355.30 3,353.62 3,355.26 49.7K
15:56 3,355.32 3,355.32 3,353.58 3,353.58 88.0K
15:57 3,353.16 3,353.16 3,352.98 3,353.07 48.3K
15:58 3,353.11 3,353.69 3,353.11 3,353.51 51.0K
15:59 3,353.01 3,353.70 3,353.01 3,353.70 87.0K
16:00 3,354.77 3,354.77 3,354.56 3,354.56 1,967.8K
16:01 3,354.56 3,354.56 3,354.56 3,354.56 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