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 3,354.56 3,357.60 3,354.56 3,357.60 103.6K
09:31 3,356.37 3,356.37 3,355.24 3,355.58 9.3K
09:32 3,356.83 3,359.28 3,356.83 3,359.18 4.4K
09:33 3,359.21 3,359.79 3,358.48 3,358.48 5.9K
09:34 3,360.87 3,362.61 3,360.87 3,361.78 13.8K
09:35 3,362.34 3,364.54 3,362.01 3,362.01 11.1K
09:36 3,363.13 3,363.30 3,361.74 3,361.74 4.0K
09:37 3,362.21 3,362.49 3,361.66 3,361.66 10.4K
09:38 3,360.95 3,362.04 3,360.95 3,362.04 4.4K
09:39 3,361.35 3,363.09 3,361.35 3,363.09 6.3K
09:40 3,362.74 3,362.74 3,361.35 3,361.35 6.7K
09:41 3,361.42 3,363.73 3,361.42 3,363.25 6.4K
09:42 3,363.45 3,363.45 3,363.04 3,363.39 2.7K
09:43 3,363.99 3,367.41 3,363.99 3,367.41 17.4K
09:44 3,367.27 3,368.60 3,367.27 3,368.60 4.0K
09:45 3,368.94 3,370.70 3,368.94 3,370.70 13.9K
09:46 3,369.10 3,370.65 3,369.10 3,370.65 9.3K
09:47 3,371.76 3,371.76 3,371.68 3,371.76 14.4K
09:48 3,372.33 3,372.33 3,371.88 3,371.88 2.6K
09:49 3,369.74 3,369.89 3,369.74 3,369.80 12.2K
09:50 3,369.52 3,369.99 3,368.87 3,369.99 3.7K
09:51 3,369.99 3,372.98 3,369.43 3,372.98 24.1K
09:52 3,375.28 3,377.09 3,374.94 3,377.09 8.7K
09:53 3,377.09 3,378.65 3,377.09 3,378.65 13.4K
09:54 3,377.65 3,377.65 3,375.73 3,375.73 10.2K
09:55 3,375.56 3,375.64 3,375.32 3,375.32 11.8K
09:56 3,375.86 3,376.29 3,375.38 3,375.92 19.4K
09:57 3,377.45 3,380.12 3,377.45 3,380.12 19.4K
09:58 3,380.80 3,381.42 3,380.80 3,381.42 14.8K
09:59 3,381.06 3,381.37 3,380.66 3,380.66 10.1K
10:00 3,380.21 3,381.36 3,380.21 3,381.36 27.2K
10:01 3,380.59 3,380.59 3,379.44 3,380.03 21.3K
10:02 3,379.86 3,380.89 3,379.86 3,380.72 10.8K
10:03 3,380.78 3,381.72 3,380.78 3,381.50 9.0K
10:04 3,385.98 3,385.98 3,385.08 3,385.33 39.6K
10:05 3,387.10 3,387.35 3,386.54 3,387.35 23.7K
10:06 3,387.09 3,388.31 3,386.53 3,388.31 17.2K
10:07 3,387.31 3,387.97 3,386.86 3,387.97 4.8K
10:08 3,387.63 3,387.76 3,386.94 3,387.76 21.2K
10:09 3,387.90 3,389.05 3,387.90 3,389.05 34.1K
10:10 3,388.77 3,388.77 3,388.14 3,388.35 10.6K
10:11 3,388.98 3,388.98 3,388.06 3,388.29 17.1K
10:12 3,387.55 3,388.43 3,387.33 3,388.43 16.9K
10:13 3,388.49 3,388.49 3,387.65 3,387.65 12.0K
10:14 3,388.21 3,388.21 3,386.31 3,386.31 16.5K
10:15 3,385.79 3,385.79 3,384.92 3,385.23 8.1K
10:16 3,384.61 3,384.61 3,384.12 3,384.46 8.6K
10:17 3,385.63 3,385.63 3,384.35 3,384.69 13.6K
10:18 3,384.59 3,384.59 3,382.91 3,382.91 41.7K
10:19 3,383.67 3,383.67 3,383.33 3,383.33 6.3K
10:20 3,382.64 3,383.30 3,382.64 3,382.82 13.6K
10:21 3,382.68 3,382.82 3,382.11 3,382.11 7.4K
10:22 3,382.19 3,382.59 3,381.18 3,382.59 25.5K
10:23 3,382.77 3,383.84 3,382.18 3,382.18 14.2K
10:24 3,382.15 3,382.60 3,382.15 3,382.57 5.9K
10:25 3,381.57 3,382.35 3,380.99 3,382.35 14.7K
10:26 3,381.21 3,381.21 3,380.76 3,381.04 5.6K
10:27 3,381.35 3,381.57 3,381.35 3,381.43 4.0K
10:28 3,381.57 3,381.93 3,381.57 3,381.80 11.2K
10:29 3,383.89 3,384.26 3,383.89 3,384.18 21.9K
10:30 3,384.37 3,384.37 3,381.59 3,381.59 31.4K
10:31 3,381.10 3,381.10 3,380.26 3,380.26 10.5K
10:32 3,380.58 3,381.76 3,380.58 3,380.58 18.5K
10:33 3,380.93 3,381.20 3,380.85 3,381.20 18.8K
10:34 3,381.13 3,381.62 3,381.03 3,381.62 67.0K
10:35 3,382.46 3,383.80 3,382.41 3,383.80 40.3K
10:36 3,383.25 3,383.36 3,382.82 3,382.82 11.4K
10:37 3,383.00 3,383.53 3,383.00 3,383.53 3.9K
10:38 3,383.11 3,383.23 3,380.07 3,380.07 33.9K
10:39 3,380.44 3,381.54 3,380.44 3,381.26 5.8K
10:40 3,380.88 3,381.12 3,380.04 3,381.12 9.1K
10:41 3,381.01 3,381.36 3,380.84 3,381.07 11.2K
10:42 3,381.68 3,381.96 3,381.68 3,381.96 13.7K
10:43 3,383.18 3,383.97 3,383.18 3,383.48 16.8K
10:44 3,383.72 3,383.72 3,381.25 3,381.25 14.8K
10:45 3,379.86 3,379.86 3,378.45 3,378.45 12.5K
10:46 3,380.11 3,380.11 3,379.62 3,379.83 105.1K
10:47 3,378.99 3,379.87 3,378.82 3,379.87 29.8K
10:48 3,379.87 3,381.34 3,379.87 3,381.34 11.9K
10:49 3,380.93 3,382.98 3,380.93 3,382.98 40.7K
10:50 3,384.30 3,386.58 3,384.30 3,386.58 55.2K
10:51 3,387.74 3,387.74 3,386.88 3,387.29 40.2K
10:52 3,387.19 3,387.19 3,386.08 3,386.43 13.8K
10:53 3,385.73 3,385.73 3,385.11 3,385.11 20.9K
10:54 3,383.26 3,383.26 3,382.80 3,382.98 17.5K
10:55 3,383.26 3,383.26 3,383.17 3,383.17 4.1K
10:56 3,384.59 3,385.46 3,384.59 3,385.46 10.8K
10:57 3,385.18 3,385.18 3,384.48 3,384.48 4.6K
10:58 3,384.37 3,385.17 3,384.37 3,384.82 5.7K
10:59 3,384.97 3,385.00 3,384.82 3,385.00 2.5K
11:00 3,384.57 3,384.97 3,384.57 3,384.97 44.2K
11:01 3,386.02 3,387.83 3,386.02 3,387.72 42.4K
11:02 3,389.08 3,390.40 3,389.08 3,390.40 11.0K
11:03 3,389.99 3,391.08 3,389.99 3,391.08 12.4K
11:04 3,391.42 3,391.59 3,391.42 3,391.45 43.5K
11:05 3,393.40 3,394.50 3,393.40 3,394.50 92.0K
11:06 3,394.39 3,394.42 3,394.25 3,394.25 3.4K
11:07 3,396.30 3,400.09 3,396.30 3,398.64 274.2K
11:08 3,399.33 3,399.64 3,399.33 3,399.64 20.6K
11:09 3,399.22 3,399.22 3,396.17 3,396.17 50.3K
11:10 3,395.75 3,395.75 3,395.40 3,395.40 91.8K
11:11 3,396.37 3,397.42 3,396.37 3,397.42 30.7K
11:12 3,397.91 3,399.18 3,397.91 3,399.18 49.8K
11:13 3,398.84 3,403.10 3,398.84 3,403.10 100.0K
11:14 3,402.83 3,404.94 3,402.83 3,404.94 23.9K
11:15 3,405.18 3,406.11 3,405.18 3,405.36 26.8K
11:16 3,403.97 3,405.44 3,403.97 3,405.44 46.4K
11:17 3,405.09 3,405.09 3,404.35 3,404.35 11.9K
11:18 3,404.35 3,404.35 3,403.74 3,404.25 35.5K
11:19 3,403.60 3,403.60 3,403.14 3,403.15 21.8K
11:20 3,401.82 3,401.82 3,401.31 3,401.31 26.4K
11:21 3,401.31 3,401.31 3,400.24 3,400.24 16.4K
11:22 3,400.30 3,400.50 3,399.39 3,399.39 17.6K
11:23 3,398.77 3,400.80 3,398.71 3,400.80 24.2K
11:24 3,400.68 3,400.85 3,400.43 3,400.43 9.5K
11:25 3,399.50 3,399.50 3,398.94 3,399.06 28.1K
11:26 3,399.06 3,399.06 3,398.25 3,398.53 11.0K
11:27 3,398.67 3,398.84 3,398.39 3,398.84 2.2K
11:28 3,398.67 3,399.15 3,398.67 3,399.15 9.5K
11:29 3,399.35 3,399.53 3,399.35 3,399.46 16.5K
11:30 3,399.63 3,399.96 3,399.63 3,399.86 5.6K
11:31 3,400.65 3,400.79 3,396.85 3,396.85 90.0K
11:32 3,396.68 3,396.68 3,395.88 3,396.05 9.8K
11:33 3,396.42 3,396.94 3,396.38 3,396.94 24.1K
11:34 3,396.49 3,397.56 3,396.49 3,397.53 23.1K
11:35 3,397.25 3,397.25 3,394.40 3,394.40 20.1K
11:36 3,394.23 3,395.34 3,394.23 3,395.34 8.8K
11:37 3,395.37 3,397.41 3,395.37 3,397.41 13.7K
11:38 3,397.94 3,397.94 3,397.04 3,397.04 35.5K
11:39 3,397.04 3,398.02 3,397.04 3,397.65 6.0K
11:40 3,397.82 3,398.08 3,397.73 3,397.73 3.1K
11:41 3,397.51 3,397.82 3,397.51 3,397.82 3.9K
11:42 3,398.10 3,398.10 3,397.65 3,398.02 2.8K
11:43 3,397.68 3,397.75 3,396.95 3,397.01 16.2K
11:44 3,398.05 3,398.05 3,397.49 3,397.49 17.5K
11:45 3,397.99 3,397.99 3,396.58 3,396.58 30.6K
11:46 3,395.85 3,395.85 3,394.85 3,395.19 30.6K
11:47 3,395.34 3,397.29 3,395.16 3,397.29 20.8K
11:48 3,397.12 3,397.12 3,396.28 3,396.52 10.8K
11:49 3,396.58 3,396.58 3,396.32 3,396.32 3.8K
11:50 3,396.32 3,396.91 3,396.32 3,396.57 64.6K
11:51 3,395.87 3,396.26 3,394.98 3,394.98 15.8K
11:52 3,394.98 3,395.78 3,394.98 3,395.64 8.0K
11:53 3,396.12 3,396.29 3,396.12 3,396.29 5.8K
11:54 3,396.47 3,397.43 3,396.47 3,397.43 9.2K
11:55 3,396.97 3,397.13 3,396.97 3,397.13 3.9K
11:56 3,396.91 3,396.91 3,396.77 3,396.77 8.7K
11:57 3,396.73 3,397.58 3,396.73 3,397.58 44.2K
11:58 3,397.41 3,398.15 3,397.41 3,398.15 7.5K
11:59 3,398.23 3,399.45 3,398.23 3,399.45 17.3K
12:00 3,399.76 3,399.76 3,399.00 3,399.00 10.9K
12:01 3,399.14 3,399.14 3,398.86 3,398.86 8.4K
12:02 3,398.86 3,399.64 3,398.86 3,399.64 10.8K
12:03 3,399.47 3,399.47 3,399.19 3,399.19 4.8K
12:04 3,397.88 3,397.88 3,397.48 3,397.48 8.4K
12:05 3,398.45 3,399.20 3,398.45 3,399.13 13.1K
12:06 3,399.13 3,399.87 3,399.13 3,399.87 5.9K
12:07 3,399.87 3,401.82 3,399.87 3,401.82 7.2K
12:08 3,401.99 3,402.17 3,401.99 3,402.17 6.1K
12:09 3,401.48 3,401.99 3,401.26 3,401.26 6.7K
12:10 3,401.44 3,401.74 3,401.09 3,401.74 2.7K
12:11 3,401.88 3,401.88 3,401.60 3,401.72 9.5K
12:12 3,401.44 3,401.77 3,401.44 3,401.77 5.1K
12:13 3,402.71 3,402.71 3,400.85 3,400.85 29.8K
12:14 3,400.96 3,400.96 3,400.22 3,400.95 15.7K
12:15 3,400.95 3,401.29 3,400.95 3,401.29 5.0K
12:16 3,401.29 3,401.36 3,400.87 3,400.87 7.7K
12:17 3,401.08 3,401.36 3,400.90 3,401.36 7.6K
12:18 3,401.36 3,401.36 3,401.27 3,401.33 3.4K
12:19 3,401.58 3,401.58 3,400.95 3,401.27 8.9K
12:20 3,401.44 3,401.92 3,401.44 3,401.92 6.8K
12:21 3,401.58 3,402.56 3,401.58 3,402.56 7.8K
12:22 3,402.63 3,402.63 3,402.21 3,402.21 25.7K
12:23 3,402.21 3,402.21 3,401.76 3,401.76 6.4K
12:24 3,401.59 3,401.59 3,400.88 3,400.88 5.1K
12:25 3,401.05 3,401.05 3,400.33 3,400.33 11.8K
12:26 3,400.96 3,402.51 3,400.96 3,402.51 8.9K
12:27 3,402.58 3,402.58 3,402.41 3,402.58 0.4K
12:28 3,402.76 3,403.05 3,402.76 3,403.05 4.3K
12:29 3,402.57 3,402.57 3,401.95 3,401.95 19.8K
12:30 3,402.58 3,402.58 3,402.15 3,402.15 18.1K
12:31 3,402.94 3,402.94 3,401.81 3,401.81 35.9K
12:32 3,402.15 3,402.15 3,401.81 3,401.97 25.4K
12:33 3,402.14 3,402.42 3,402.14 3,402.25 2.0K
12:34 3,402.25 3,402.25 3,401.63 3,401.63 4.7K
12:35 3,402.80 3,403.22 3,402.80 3,403.02 5.4K
12:36 3,403.02 3,403.02 3,402.32 3,402.32 0.9K
12:37 3,403.05 3,406.14 3,403.05 3,406.14 74.7K
12:38 3,407.10 3,407.10 3,406.93 3,407.10 23.1K
12:39 3,407.10 3,407.59 3,407.10 3,407.59 5.8K
12:40 3,408.18 3,408.59 3,408.18 3,408.59 19.8K
12:41 3,409.77 3,411.14 3,409.77 3,411.14 124.1K
12:42 3,411.31 3,411.53 3,411.25 3,411.25 38.4K
12:43 3,411.60 3,411.77 3,411.60 3,411.77 9.8K
12:44 3,411.77 3,412.01 3,411.56 3,412.01 1.3K
12:45 3,411.59 3,411.77 3,411.59 3,411.65 3.4K
12:46 3,411.65 3,412.24 3,411.65 3,411.80 23.3K
12:47 3,414.12 3,414.94 3,414.07 3,414.94 68.9K
12:48 3,415.22 3,415.25 3,415.08 3,415.08 29.9K
12:49 3,414.94 3,416.18 3,414.94 3,416.12 29.4K
12:50 3,416.49 3,417.24 3,416.32 3,417.24 19.9K
12:51 3,417.98 3,419.78 3,417.98 3,419.40 32.0K
12:52 3,419.12 3,419.12 3,418.19 3,418.19 18.3K
12:53 3,416.81 3,416.81 3,415.72 3,415.72 36.7K
12:54 3,416.41 3,416.41 3,415.67 3,415.67 15.6K
12:55 3,415.68 3,418.24 3,415.68 3,416.89 125.6K
12:56 3,416.89 3,417.51 3,416.86 3,416.86 32.1K
12:57 3,416.51 3,416.51 3,415.61 3,415.61 6.6K
12:58 3,415.54 3,415.97 3,415.54 3,415.75 28.9K
12:59 3,416.72 3,417.00 3,416.55 3,416.65 7.6K
13:00 3,416.65 3,416.65 3,416.14 3,416.27 28.9K
13:01 3,415.98 3,416.07 3,415.27 3,416.07 13.9K
13:02 3,415.23 3,415.79 3,415.23 3,415.79 16.3K
13:03 3,416.79 3,416.97 3,416.17 3,416.97 17.0K
13:04 3,416.97 3,416.97 3,416.26 3,416.26 8.6K
13:05 3,416.20 3,417.13 3,416.20 3,417.13 3.5K
13:06 3,417.01 3,417.01 3,416.29 3,416.67 16.6K
13:07 3,416.67 3,416.73 3,412.67 3,412.67 36.5K
13:08 3,412.67 3,412.67 3,411.66 3,411.66 6.5K
13:09 3,411.50 3,411.67 3,411.07 3,411.07 16.9K
13:10 3,409.73 3,409.73 3,409.39 3,409.39 16.2K
13:11 3,409.11 3,409.56 3,409.08 3,409.40 27.1K
13:12 3,409.68 3,410.31 3,409.68 3,409.96 7.0K
13:13 3,409.96 3,410.59 3,409.96 3,410.37 3.9K
13:14 3,410.47 3,411.04 3,410.47 3,411.04 17.0K
13:15 3,411.28 3,411.45 3,411.05 3,411.10 14.5K
13:16 3,411.19 3,411.24 3,410.44 3,410.44 9.9K
13:17 3,409.60 3,409.92 3,409.60 3,409.92 17.3K
13:18 3,409.44 3,409.44 3,408.92 3,408.99 12.3K
13:19 3,408.99 3,409.34 3,408.71 3,408.99 98.6K
13:20 3,409.51 3,410.45 3,409.51 3,410.45 42.2K
13:21 3,411.89 3,412.16 3,411.75 3,412.16 56.3K
13:22 3,412.95 3,412.95 3,411.36 3,411.36 31.5K
13:23 3,410.01 3,410.29 3,409.26 3,409.59 68.2K
13:24 3,409.59 3,410.11 3,409.59 3,410.11 16.9K
13:25 3,410.01 3,411.21 3,410.01 3,411.21 35.6K
13:26 3,411.21 3,411.78 3,410.86 3,411.78 41.7K
13:27 3,413.02 3,413.47 3,413.02 3,413.47 19.3K
13:28 3,411.91 3,411.91 3,409.95 3,409.95 53.2K
13:29 3,409.95 3,409.95 3,409.36 3,409.36 12.9K
13:30 3,409.36 3,409.36 3,408.83 3,409.24 29.8K
13:31 3,409.00 3,409.20 3,408.86 3,408.86 10.4K
13:32 3,409.20 3,409.20 3,408.16 3,409.06 24.3K
13:33 3,408.57 3,409.20 3,408.57 3,408.95 4.5K
13:34 3,408.95 3,411.18 3,408.95 3,411.18 14.9K
13:35 3,411.18 3,411.23 3,410.81 3,410.99 10.4K
13:36 3,411.26 3,411.43 3,411.26 3,411.26 4.4K
13:37 3,410.75 3,410.75 3,410.27 3,410.27 10.3K
13:38 3,410.27 3,410.27 3,407.24 3,407.27 25.3K
13:39 3,407.27 3,407.27 3,406.56 3,406.56 6.1K
13:40 3,406.73 3,407.49 3,406.73 3,407.49 6.7K
13:41 3,407.83 3,408.04 3,407.42 3,407.42 12.2K
13:42 3,407.59 3,407.66 3,407.59 3,407.66 4.2K
13:43 3,407.76 3,408.04 3,407.76 3,408.04 5.2K
13:44 3,407.76 3,409.03 3,407.76 3,408.86 14.2K
13:45 3,408.69 3,409.33 3,408.63 3,409.33 9.5K
13:46 3,408.99 3,410.07 3,408.65 3,410.07 13.2K
13:47 3,410.24 3,410.30 3,409.95 3,410.30 7.2K
13:48 3,410.86 3,411.81 3,410.86 3,411.81 46.7K
13:49 3,411.81 3,411.88 3,409.85 3,409.85 18.1K
13:50 3,408.98 3,413.44 3,408.98 3,413.44 108.4K
13:51 3,413.72 3,413.72 3,413.07 3,413.41 21.9K
13:52 3,413.69 3,413.86 3,413.69 3,413.69 2.8K
13:53 3,412.96 3,418.46 3,412.96 3,417.88 83.8K
13:54 3,418.43 3,418.43 3,416.75 3,417.49 84.3K
13:55 3,416.65 3,416.99 3,416.54 3,416.71 18.1K
13:56 3,416.85 3,418.55 3,416.85 3,418.55 12.8K
13:57 3,418.08 3,418.08 3,416.88 3,416.88 8.1K
13:58 3,417.02 3,417.02 3,416.10 3,416.10 13.3K
13:59 3,415.62 3,416.28 3,415.62 3,415.68 10.9K
14:00 3,415.49 3,415.49 3,415.21 3,415.41 25.6K
14:01 3,415.09 3,415.23 3,415.09 3,415.23 10.3K
14:02 3,416.55 3,417.03 3,416.55 3,416.97 36.7K
14:03 3,416.69 3,417.14 3,416.48 3,416.59 34.1K
14:04 3,416.25 3,416.25 3,414.60 3,414.60 6.8K
14:05 3,414.86 3,414.86 3,413.50 3,413.50 5.9K
14:06 3,413.90 3,413.96 3,413.79 3,413.84 54.2K
14:07 3,414.09 3,415.34 3,413.80 3,415.34 128.9K
14:08 3,414.14 3,415.14 3,414.14 3,415.14 30.0K
14:09 3,414.80 3,418.35 3,414.80 3,418.35 134.0K
14:10 3,419.02 3,419.08 3,418.74 3,419.08 36.9K
14:11 3,419.08 3,419.96 3,419.08 3,419.96 16.0K
14:12 3,419.30 3,419.30 3,418.54 3,419.13 9.1K
14:13 3,418.29 3,419.98 3,418.29 3,419.50 23.5K
14:14 3,419.43 3,419.43 3,418.36 3,418.36 12.7K
14:15 3,418.36 3,419.06 3,418.36 3,419.06 5.1K
14:16 3,418.78 3,418.78 3,418.52 3,418.52 6.5K
14:17 3,418.18 3,418.35 3,418.18 3,418.35 1.2K
14:18 3,418.78 3,418.78 3,418.46 3,418.46 8.8K
14:19 3,418.61 3,418.61 3,417.99 3,418.07 13.4K
14:20 3,418.10 3,419.22 3,418.10 3,418.44 21.9K
14:21 3,418.44 3,419.60 3,418.44 3,419.60 8.0K
14:22 3,419.60 3,419.60 3,418.67 3,418.67 5.5K
14:23 3,418.67 3,419.20 3,418.67 3,419.20 11.3K
14:24 3,419.20 3,419.55 3,419.20 3,419.38 5.7K
14:25 3,419.41 3,419.52 3,419.32 3,419.51 11.1K
14:26 3,419.83 3,419.83 3,419.13 3,419.13 4.8K
14:27 3,419.06 3,420.58 3,419.06 3,420.41 32.7K
14:28 3,420.97 3,421.56 3,420.58 3,420.58 25.7K
14:29 3,420.10 3,420.10 3,418.66 3,418.66 9.0K
14:30 3,418.66 3,418.66 3,418.34 3,418.34 5.2K
14:31 3,418.69 3,419.46 3,418.69 3,419.42 11.4K
14:32 3,419.25 3,419.59 3,418.65 3,419.59 7.5K
14:33 3,419.59 3,419.98 3,419.59 3,419.69 8.8K
14:34 3,419.58 3,420.10 3,419.58 3,420.04 22.6K
14:35 3,420.04 3,420.36 3,418.98 3,418.98 18.8K
14:36 3,419.55 3,419.55 3,419.30 3,419.44 7.3K
14:37 3,419.44 3,419.44 3,419.27 3,419.27 19.7K
14:38 3,419.27 3,419.27 3,418.48 3,418.48 24.5K
14:39 3,418.65 3,418.82 3,418.36 3,418.36 23.8K
14:40 3,418.02 3,418.02 3,417.74 3,417.79 13.3K
14:41 3,417.23 3,417.48 3,417.23 3,417.48 6.9K
14:42 3,417.31 3,417.31 3,415.32 3,415.32 24.7K
14:43 3,415.01 3,415.65 3,414.53 3,414.53 17.5K
14:44 3,414.33 3,414.41 3,414.33 3,414.41 5.8K
14:45 3,414.33 3,414.41 3,414.19 3,414.41 14.7K
14:46 3,414.48 3,414.48 3,412.65 3,412.65 26.8K
14:47 3,413.04 3,413.04 3,412.97 3,412.97 11.2K
14:48 3,413.00 3,413.00 3,412.82 3,412.82 9.6K
14:49 3,412.77 3,412.77 3,412.59 3,412.67 32.3K
14:50 3,411.98 3,411.98 3,411.03 3,411.03 9.2K
14:51 3,411.82 3,411.82 3,411.54 3,411.61 6.4K
14:52 3,411.57 3,411.57 3,410.85 3,410.85 16.3K
14:53 3,410.85 3,411.53 3,410.85 3,411.52 6.9K
14:54 3,411.17 3,411.66 3,411.17 3,411.60 9.3K
14:55 3,411.41 3,413.18 3,411.41 3,413.18 51.6K
14:56 3,413.35 3,413.40 3,413.22 3,413.22 15.2K
14:57 3,413.22 3,413.22 3,412.04 3,412.04 18.1K
14:58 3,411.99 3,414.67 3,411.99 3,414.67 38.9K
14:59 3,414.49 3,414.94 3,414.49 3,414.94 13.4K
15:00 3,414.72 3,415.37 3,414.72 3,415.37 9.6K
15:01 3,415.07 3,415.93 3,415.07 3,415.93 16.7K
15:02 3,415.93 3,416.76 3,415.93 3,416.76 33.1K
15:03 3,416.48 3,416.48 3,414.75 3,414.75 12.7K
15:04 3,414.75 3,415.44 3,414.75 3,415.16 8.0K
15:05 3,415.44 3,416.28 3,415.41 3,416.14 10.6K
15:06 3,416.14 3,416.31 3,416.14 3,416.31 14.6K
15:07 3,416.48 3,416.48 3,416.14 3,416.47 11.8K
15:08 3,416.71 3,417.23 3,416.64 3,417.23 9.8K
15:09 3,417.44 3,417.68 3,417.34 3,417.68 6.4K
15:10 3,417.68 3,417.68 3,417.43 3,417.54 8.7K
15:11 3,417.54 3,417.54 3,417.25 3,417.40 5.6K
15:12 3,417.72 3,418.37 3,417.72 3,418.03 13.2K
15:13 3,417.96 3,417.96 3,416.36 3,416.70 46.2K
15:14 3,416.70 3,416.70 3,416.47 3,416.64 5.0K
15:15 3,416.64 3,416.72 3,416.53 3,416.72 10.1K
15:16 3,416.60 3,417.22 3,416.60 3,417.08 11.3K
15:17 3,417.25 3,417.25 3,417.01 3,417.01 4.3K
15:18 3,417.21 3,417.54 3,417.14 3,417.19 16.9K
15:19 3,417.19 3,417.74 3,417.19 3,417.74 21.6K
15:20 3,417.39 3,417.39 3,415.52 3,415.52 37.0K
15:21 3,414.81 3,414.90 3,414.54 3,414.90 25.3K
15:22 3,414.62 3,415.30 3,414.62 3,414.95 17.0K
15:23 3,413.98 3,413.98 3,413.77 3,413.77 13.0K
15:24 3,413.88 3,413.91 3,413.66 3,413.77 11.1K
15:25 3,413.77 3,414.38 3,413.57 3,414.35 19.3K
15:26 3,414.12 3,414.12 3,413.90 3,413.90 7.0K
15:27 3,414.07 3,414.07 3,413.65 3,413.70 11.9K
15:28 3,413.88 3,413.88 3,413.76 3,413.88 20.2K
15:29 3,414.15 3,414.15 3,413.42 3,413.42 15.6K
15:30 3,413.70 3,414.11 3,413.69 3,413.69 9.8K
15:31 3,413.08 3,413.44 3,413.08 3,413.44 19.1K
15:32 3,413.47 3,413.90 3,413.47 3,413.83 20.4K
15:33 3,413.76 3,413.76 3,412.69 3,412.69 26.5K
15:34 3,412.53 3,413.23 3,412.53 3,412.92 30.1K
15:35 3,412.64 3,413.07 3,412.64 3,412.83 20.0K
15:36 3,412.90 3,412.96 3,412.76 3,412.87 9.6K
15:37 3,413.44 3,413.85 3,413.05 3,413.33 29.7K
15:38 3,413.17 3,413.17 3,412.66 3,412.66 30.2K
15:39 3,412.46 3,412.82 3,412.46 3,412.82 17.6K
15:40 3,413.34 3,415.12 3,413.34 3,415.12 40.8K
15:41 3,414.77 3,414.77 3,414.47 3,414.61 29.0K
15:42 3,414.89 3,415.52 3,414.25 3,415.52 34.9K
15:43 3,416.43 3,417.42 3,416.43 3,417.08 70.6K
15:44 3,416.81 3,421.25 3,416.81 3,420.67 253.1K
15:45 3,420.84 3,420.84 3,420.31 3,420.54 44.8K
15:46 3,420.90 3,421.18 3,420.90 3,421.18 15.9K
15:47 3,420.75 3,420.75 3,420.13 3,420.13 43.4K
15:48 3,420.11 3,420.11 3,419.28 3,419.81 52.0K
15:49 3,419.64 3,419.64 3,418.85 3,418.85 37.4K
15:50 3,419.02 3,419.02 3,414.28 3,415.55 143.8K
15:51 3,415.76 3,415.76 3,414.41 3,414.41 56.4K
15:52 3,414.31 3,415.27 3,414.04 3,414.04 32.4K
15:53 3,414.50 3,415.25 3,414.25 3,415.04 61.5K
15:54 3,414.75 3,415.85 3,414.75 3,415.17 64.2K
15:55 3,415.25 3,415.98 3,414.63 3,414.63 145.2K
15:56 3,414.19 3,414.19 3,412.79 3,413.13 167.7K
15:57 3,412.51 3,412.51 3,409.71 3,409.76 152.6K
15:58 3,410.18 3,410.76 3,409.69 3,410.06 129.8K
15:59 3,410.12 3,410.12 3,409.47 3,409.47 118.3K
16:00 3,409.75 3,409.78 3,409.75 3,409.78 3,126.2K
16:01 3,409.78 3,409.78 3,409.78 3,409.78 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