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 3,487.15 3,504.18 3,487.15 3,504.18 134.5K
09:31 3,503.68 3,504.74 3,502.58 3,502.58 42.5K
09:32 3,501.40 3,506.76 3,501.40 3,506.76 42.3K
09:33 3,506.07 3,508.07 3,506.07 3,508.07 5.1K
09:34 3,508.07 3,508.16 3,507.88 3,507.88 16.9K
09:35 3,508.13 3,508.13 3,506.09 3,507.18 41.0K
09:36 3,505.76 3,506.57 3,504.92 3,506.57 13.5K
09:37 3,505.06 3,505.06 3,503.95 3,504.16 10.8K
09:38 3,501.86 3,504.02 3,501.86 3,503.67 10.2K
09:39 3,503.82 3,503.82 3,502.77 3,502.87 13.4K
09:40 3,502.70 3,502.84 3,502.56 3,502.56 12.2K
09:41 3,502.01 3,503.27 3,502.01 3,502.30 30.3K
09:42 3,502.22 3,502.71 3,502.08 3,502.71 6.9K
09:43 3,503.27 3,504.78 3,503.27 3,504.78 22.4K
09:44 3,504.78 3,507.48 3,504.78 3,507.48 18.7K
09:45 3,507.82 3,507.82 3,506.02 3,506.26 31.3K
09:46 3,508.45 3,510.21 3,508.11 3,510.21 78.7K
09:47 3,510.77 3,510.77 3,508.87 3,509.77 31.2K
09:48 3,510.11 3,511.39 3,510.11 3,511.39 45.8K
09:49 3,511.10 3,511.36 3,510.85 3,511.36 57.0K
09:50 3,512.05 3,518.56 3,512.05 3,518.56 459.4K
09:51 3,518.35 3,519.01 3,517.66 3,519.01 87.9K
09:52 3,518.74 3,518.74 3,517.30 3,517.30 56.5K
09:53 3,517.69 3,520.35 3,517.27 3,520.35 69.4K
09:54 3,518.61 3,518.61 3,517.48 3,518.28 72.2K
09:55 3,518.34 3,518.34 3,515.62 3,515.62 13.7K
09:56 3,516.46 3,517.41 3,515.48 3,517.41 23.7K
09:57 3,516.92 3,516.92 3,514.99 3,514.99 10.7K
09:58 3,515.25 3,515.25 3,513.73 3,513.73 14.2K
09:59 3,512.87 3,512.87 3,511.23 3,511.23 14.4K
10:00 3,511.05 3,512.64 3,511.05 3,512.54 25.0K
10:01 3,512.94 3,512.94 3,511.01 3,511.01 10.3K
10:02 3,511.29 3,512.25 3,509.99 3,509.99 27.9K
10:03 3,509.71 3,509.79 3,509.30 3,509.79 18.3K
10:04 3,509.44 3,511.57 3,507.63 3,511.57 39.6K
10:05 3,511.40 3,513.76 3,511.40 3,513.48 39.0K
10:06 3,513.48 3,514.52 3,513.48 3,513.63 14.3K
10:07 3,513.70 3,514.60 3,513.70 3,513.98 7.1K
10:08 3,514.04 3,514.29 3,512.23 3,514.29 23.2K
10:09 3,514.17 3,514.17 3,511.95 3,511.95 66.5K
10:10 3,511.21 3,511.21 3,509.24 3,509.24 12.3K
10:11 3,508.62 3,509.15 3,507.34 3,507.34 10.1K
10:12 3,507.37 3,511.56 3,507.37 3,511.56 23.4K
10:13 3,511.44 3,511.96 3,511.44 3,511.57 10.8K
10:14 3,511.29 3,511.29 3,508.38 3,509.07 13.4K
10:15 3,506.84 3,506.84 3,503.84 3,504.72 23.7K
10:16 3,504.72 3,504.94 3,504.04 3,504.94 22.2K
10:17 3,504.57 3,504.57 3,504.00 3,504.00 21.9K
10:18 3,503.71 3,504.71 3,502.98 3,504.71 9.6K
10:19 3,505.85 3,505.85 3,504.55 3,504.55 10.6K
10:20 3,504.55 3,504.55 3,503.67 3,503.67 6.1K
10:21 3,503.73 3,504.18 3,503.73 3,504.08 13.3K
10:22 3,504.31 3,504.31 3,502.01 3,502.24 11.1K
10:23 3,502.04 3,502.04 3,501.02 3,501.02 9.2K
10:24 3,500.72 3,500.72 3,498.78 3,498.78 35.4K
10:25 3,498.42 3,498.42 3,497.81 3,498.35 24.0K
10:26 3,498.21 3,498.49 3,498.15 3,498.15 9.7K
10:27 3,497.80 3,499.15 3,497.80 3,498.53 14.3K
10:28 3,497.80 3,498.33 3,497.63 3,498.33 7.5K
10:29 3,496.70 3,497.05 3,496.08 3,496.12 26.4K
10:30 3,496.12 3,496.12 3,494.81 3,494.81 22.9K
10:31 3,494.36 3,494.36 3,492.97 3,493.59 8.0K
10:32 3,494.01 3,494.01 3,492.51 3,493.27 21.5K
10:33 3,494.39 3,496.06 3,494.39 3,495.88 8.5K
10:34 3,495.48 3,495.87 3,493.36 3,493.36 12.0K
10:35 3,493.54 3,495.69 3,493.54 3,495.57 13.7K
10:36 3,495.79 3,495.79 3,495.23 3,495.69 19.5K
10:37 3,494.37 3,495.14 3,494.37 3,495.04 11.4K
10:38 3,495.04 3,496.71 3,495.04 3,496.71 10.4K
10:39 3,496.94 3,496.94 3,495.41 3,495.41 7.0K
10:40 3,495.51 3,496.57 3,495.51 3,496.57 13.0K
10:41 3,496.11 3,496.46 3,496.11 3,496.30 12.3K
10:42 3,495.74 3,496.43 3,495.74 3,496.42 6.6K
10:43 3,496.11 3,496.11 3,495.31 3,495.31 8.7K
10:44 3,495.65 3,495.65 3,494.44 3,494.44 5.2K
10:45 3,495.55 3,495.72 3,495.27 3,495.69 3.4K
10:46 3,495.61 3,497.37 3,495.61 3,496.23 43.9K
10:47 3,494.98 3,494.98 3,494.28 3,494.28 160.6K
10:48 3,494.97 3,495.08 3,494.45 3,494.45 43.7K
10:49 3,494.62 3,494.82 3,494.62 3,494.82 7.9K
10:50 3,496.80 3,498.81 3,496.80 3,498.69 17.1K
10:51 3,498.94 3,498.94 3,498.40 3,498.40 10.6K
10:52 3,498.29 3,499.57 3,498.29 3,499.57 4.4K
10:53 3,499.60 3,499.77 3,498.27 3,498.27 64.2K
10:54 3,497.99 3,498.69 3,497.82 3,498.69 6.5K
10:55 3,498.28 3,498.39 3,497.62 3,498.39 14.5K
10:56 3,498.50 3,498.50 3,497.46 3,497.46 8.1K
10:57 3,497.20 3,497.20 3,496.58 3,496.58 4.2K
10:58 3,496.86 3,496.86 3,495.75 3,495.75 3.8K
10:59 3,495.75 3,495.81 3,495.52 3,495.69 5.9K
11:00 3,495.69 3,495.69 3,495.24 3,495.44 3.0K
11:01 3,494.90 3,495.16 3,494.90 3,495.16 4.7K
11:02 3,495.19 3,495.36 3,495.19 3,495.24 4.5K
11:03 3,495.15 3,495.15 3,494.04 3,494.04 5.9K
11:04 3,493.90 3,493.90 3,493.10 3,493.45 10.8K
11:05 3,493.39 3,493.39 3,492.23 3,492.23 8.1K
11:06 3,492.23 3,492.58 3,492.10 3,492.58 4.0K
11:07 3,494.16 3,494.25 3,494.16 3,494.25 8.9K
11:08 3,494.53 3,494.59 3,493.14 3,494.59 7.8K
11:09 3,493.74 3,493.74 3,493.09 3,493.09 12.1K
11:10 3,492.51 3,492.51 3,491.35 3,492.39 53.5K
11:11 3,492.39 3,492.74 3,492.39 3,492.42 5.6K
11:12 3,492.70 3,492.70 3,492.43 3,492.43 4.2K
11:13 3,492.43 3,492.43 3,491.56 3,491.56 3.1K
11:14 3,491.73 3,493.10 3,491.73 3,493.02 11.8K
11:15 3,492.95 3,492.95 3,492.43 3,492.43 15.0K
11:16 3,492.36 3,493.13 3,492.36 3,492.37 7.0K
11:17 3,493.18 3,493.32 3,493.18 3,493.32 8.7K
11:18 3,492.21 3,492.79 3,491.07 3,492.79 41.6K
11:19 3,492.79 3,492.79 3,492.27 3,492.45 15.0K
11:20 3,492.30 3,492.37 3,491.51 3,492.37 28.7K
11:21 3,493.00 3,493.00 3,492.58 3,492.58 7.8K
11:22 3,492.50 3,493.17 3,492.16 3,492.16 18.6K
11:23 3,492.67 3,492.95 3,492.50 3,492.89 19.3K
11:24 3,492.38 3,492.70 3,492.13 3,492.70 10.1K
11:25 3,493.12 3,493.66 3,492.86 3,493.66 8.6K
11:26 3,494.49 3,494.49 3,493.73 3,493.73 6.5K
11:27 3,494.36 3,495.06 3,494.29 3,494.29 3.4K
11:28 3,494.06 3,494.33 3,494.06 3,494.33 5.1K
11:29 3,494.33 3,494.47 3,493.73 3,494.39 8.5K
11:30 3,494.19 3,494.19 3,493.08 3,493.08 13.4K
11:31 3,493.08 3,493.11 3,492.97 3,492.97 3.5K
11:32 3,493.11 3,493.11 3,491.31 3,492.38 33.9K
11:33 3,492.21 3,494.57 3,492.21 3,494.51 9.8K
11:34 3,494.85 3,495.68 3,494.73 3,494.73 12.0K
11:35 3,494.88 3,495.53 3,494.88 3,495.45 6.6K
11:36 3,495.39 3,495.70 3,495.22 3,495.70 4.0K
11:37 3,495.22 3,495.22 3,494.63 3,494.63 7.5K
11:38 3,494.63 3,494.63 3,494.17 3,494.34 4.5K
11:39 3,494.34 3,494.51 3,493.69 3,493.69 5.7K
11:40 3,493.69 3,494.01 3,493.64 3,494.01 1.4K
11:41 3,493.67 3,493.70 3,492.97 3,492.97 17.9K
11:42 3,492.97 3,493.60 3,492.97 3,493.60 4.7K
11:43 3,493.94 3,494.28 3,493.94 3,493.94 156.5K
11:44 3,493.94 3,494.39 3,493.94 3,494.29 7.8K
11:45 3,494.58 3,494.58 3,494.55 3,494.55 2.5K
11:46 3,494.55 3,494.55 3,494.13 3,494.30 2.1K
11:47 3,494.30 3,494.30 3,493.81 3,493.81 6.8K
11:48 3,493.98 3,494.63 3,493.98 3,494.63 4.6K
11:49 3,495.40 3,495.99 3,495.40 3,495.99 6.1K
11:50 3,496.27 3,498.32 3,496.27 3,498.32 7.0K
11:51 3,497.75 3,498.13 3,497.47 3,498.13 3.5K
11:52 3,499.49 3,500.76 3,499.49 3,500.76 7.7K
11:53 3,500.73 3,500.73 3,500.04 3,500.19 4.1K
11:54 3,500.73 3,501.41 3,500.73 3,501.41 3.7K
11:55 3,500.96 3,501.48 3,500.96 3,501.48 5.0K
11:56 3,500.72 3,501.56 3,500.72 3,501.56 3.6K
11:57 3,501.70 3,501.93 3,501.70 3,501.93 5.4K
11:58 3,502.27 3,504.04 3,502.27 3,503.82 35.3K
11:59 3,504.53 3,506.10 3,504.53 3,506.10 46.3K
12:00 3,505.40 3,506.73 3,505.40 3,506.73 10.6K
12:01 3,507.84 3,508.60 3,507.84 3,507.95 31.5K
12:02 3,508.18 3,508.18 3,508.18 3,508.18 2.2K
12:03 3,507.62 3,507.93 3,507.62 3,507.93 7.4K
12:04 3,508.20 3,508.85 3,508.20 3,508.85 7.8K
12:05 3,508.40 3,508.70 3,508.29 3,508.70 3.4K
12:06 3,508.98 3,509.61 3,508.98 3,509.61 20.4K
12:07 3,510.31 3,510.37 3,510.31 3,510.37 2.1K
12:08 3,510.31 3,511.28 3,510.31 3,511.11 19.0K
12:09 3,510.94 3,511.36 3,510.94 3,511.11 9.6K
12:10 3,510.76 3,510.76 3,508.33 3,509.74 21.7K
12:11 3,509.85 3,509.85 3,508.89 3,509.57 22.7K
12:12 3,509.29 3,511.76 3,509.29 3,511.76 6.9K
12:13 3,511.16 3,511.16 3,510.25 3,510.25 3.2K
12:14 3,509.80 3,510.67 3,509.60 3,510.67 8.8K
12:15 3,510.67 3,512.13 3,510.67 3,512.13 4.2K
12:16 3,512.15 3,512.15 3,511.56 3,511.56 4.5K
12:17 3,511.53 3,512.90 3,511.53 3,512.90 10.7K
12:18 3,512.84 3,512.84 3,511.34 3,511.34 17.8K
12:19 3,511.90 3,512.11 3,511.76 3,512.11 7.2K
12:20 3,512.88 3,513.56 3,512.88 3,513.50 14.4K
12:21 3,514.27 3,514.53 3,513.70 3,514.53 19.4K
12:22 3,514.25 3,514.53 3,514.19 3,514.19 11.5K
12:23 3,514.21 3,514.21 3,513.36 3,513.36 33.6K
12:24 3,513.05 3,513.05 3,512.49 3,512.67 4.9K
12:25 3,513.93 3,515.00 3,513.93 3,515.00 16.2K
12:26 3,514.69 3,515.11 3,514.69 3,515.11 3.1K
12:27 3,514.80 3,514.97 3,514.41 3,514.97 2.7K
12:28 3,514.97 3,514.97 3,514.66 3,514.66 2.5K
12:29 3,514.37 3,514.37 3,513.98 3,513.98 3.4K
12:30 3,513.98 3,517.35 3,513.98 3,516.83 47.6K
12:31 3,516.83 3,516.83 3,516.04 3,516.04 6.3K
12:32 3,516.04 3,516.15 3,516.04 3,516.15 1.5K
12:33 3,516.04 3,516.39 3,516.04 3,516.08 3.7K
12:34 3,516.21 3,516.21 3,515.35 3,515.35 2.7K
12:35 3,515.35 3,515.50 3,515.33 3,515.33 7.7K
12:36 3,514.70 3,515.66 3,514.70 3,515.49 13.7K
12:37 3,514.94 3,514.94 3,514.17 3,514.37 4.4K
12:38 3,514.26 3,514.40 3,514.26 3,514.40 1.7K
12:39 3,514.96 3,514.96 3,514.40 3,514.54 7.0K
12:40 3,514.06 3,514.83 3,514.06 3,514.83 10.2K
12:41 3,514.64 3,515.11 3,514.64 3,514.99 3.7K
12:42 3,515.10 3,516.80 3,515.10 3,516.80 19.3K
12:43 3,516.40 3,516.79 3,516.06 3,516.79 7.8K
12:44 3,516.79 3,516.79 3,516.23 3,516.23 2.6K
12:45 3,516.51 3,516.58 3,516.23 3,516.58 3.0K
12:46 3,516.30 3,517.27 3,516.30 3,517.27 3.2K
12:47 3,516.71 3,517.41 3,516.71 3,516.93 91.2K
12:48 3,516.87 3,516.87 3,516.11 3,516.20 17.1K
12:49 3,516.20 3,516.68 3,516.20 3,516.68 4.8K
12:50 3,516.77 3,517.14 3,516.77 3,516.97 3.7K
12:51 3,517.25 3,517.55 3,517.25 3,517.34 22.1K
12:52 3,517.36 3,517.73 3,517.36 3,517.73 8.2K
12:53 3,517.38 3,517.72 3,517.38 3,517.72 8.2K
12:54 3,517.86 3,517.86 3,517.59 3,517.86 4.9K
12:55 3,517.92 3,518.09 3,517.92 3,518.09 7.9K
12:56 3,518.44 3,518.44 3,518.44 3,518.44 13.8K
12:57 3,518.44 3,519.48 3,518.34 3,518.34 81.5K
12:58 3,518.45 3,518.45 3,518.28 3,518.28 7.8K
12:59 3,517.37 3,517.44 3,517.37 3,517.41 10.9K
13:00 3,517.41 3,517.41 3,517.13 3,517.13 5.1K
13:01 3,517.06 3,517.06 3,516.89 3,517.04 26.1K
13:02 3,516.69 3,516.86 3,516.69 3,516.86 5.6K
13:03 3,516.86 3,517.21 3,516.86 3,517.21 3.5K
13:04 3,517.21 3,517.26 3,517.19 3,517.19 8.8K
13:05 3,517.08 3,517.15 3,517.08 3,517.15 2.0K
13:06 3,517.60 3,518.11 3,517.43 3,517.94 14.3K
13:07 3,517.59 3,517.59 3,517.16 3,517.16 6.9K
13:08 3,517.09 3,517.61 3,517.09 3,517.49 4.8K
13:09 3,517.49 3,517.49 3,517.39 3,517.39 3.6K
13:10 3,517.32 3,517.49 3,517.32 3,517.49 2.7K
13:11 3,517.39 3,517.39 3,516.99 3,516.99 8.7K
13:12 3,516.51 3,516.59 3,516.51 3,516.59 36.0K
13:13 3,516.59 3,516.59 3,516.50 3,516.50 35.7K
13:14 3,516.44 3,516.44 3,516.07 3,516.07 14.3K
13:15 3,516.29 3,516.29 3,515.54 3,515.54 41.2K
13:16 3,514.78 3,515.48 3,514.78 3,515.48 22.5K
13:17 3,515.48 3,515.48 3,515.34 3,515.37 2.2K
13:18 3,515.37 3,515.71 3,515.35 3,515.35 3.7K
13:19 3,516.26 3,516.60 3,516.26 3,516.26 4.9K
13:20 3,517.17 3,519.44 3,517.17 3,519.44 52.5K
13:21 3,518.75 3,518.75 3,517.03 3,517.03 33.3K
13:22 3,516.89 3,516.89 3,514.54 3,514.54 21.6K
13:23 3,515.09 3,515.09 3,514.54 3,514.54 7.6K
13:24 3,514.42 3,514.42 3,513.44 3,513.55 9.1K
13:25 3,513.72 3,513.78 3,513.64 3,513.64 1.8K
13:26 3,513.92 3,513.92 3,513.16 3,513.16 6.0K
13:27 3,513.16 3,513.16 3,512.81 3,512.88 2.1K
13:28 3,512.88 3,514.31 3,512.85 3,514.31 7.2K
13:29 3,514.14 3,514.42 3,514.14 3,514.42 3.3K
13:30 3,514.42 3,514.42 3,513.66 3,513.89 7.3K
13:31 3,513.89 3,514.14 3,513.72 3,514.14 2.2K
13:32 3,514.59 3,514.92 3,514.58 3,514.92 3.3K
13:33 3,514.64 3,515.09 3,514.53 3,514.53 1.6K
13:34 3,512.63 3,513.13 3,512.63 3,513.13 23.2K
13:35 3,513.05 3,513.05 3,510.87 3,510.87 19.9K
13:36 3,510.87 3,511.56 3,510.87 3,511.56 10.1K
13:37 3,511.56 3,512.01 3,511.56 3,512.01 3.6K
13:38 3,512.01 3,512.17 3,511.89 3,512.17 2.5K
13:39 3,512.00 3,512.04 3,511.72 3,512.04 7.9K
13:40 3,512.32 3,512.60 3,512.15 3,512.60 3.4K
13:41 3,512.60 3,512.60 3,512.54 3,512.54 0.3K
13:42 3,512.34 3,513.66 3,512.34 3,513.66 2.4K
13:43 3,512.97 3,512.97 3,512.14 3,512.14 14.5K
13:44 3,512.76 3,513.16 3,512.59 3,513.16 8.0K
13:45 3,513.11 3,513.11 3,512.90 3,512.90 10.4K
13:46 3,511.84 3,511.84 3,510.55 3,510.55 17.1K
13:47 3,510.21 3,510.38 3,509.58 3,509.93 25.8K
13:48 3,509.03 3,509.03 3,507.56 3,507.56 16.3K
13:49 3,507.42 3,507.71 3,507.42 3,507.71 5.2K
13:50 3,507.87 3,508.02 3,507.87 3,508.02 4.9K
13:51 3,508.86 3,509.26 3,508.64 3,509.26 7.5K
13:52 3,509.60 3,510.17 3,509.60 3,510.17 3.0K
13:53 3,511.42 3,511.48 3,510.97 3,510.97 5.9K
13:54 3,511.25 3,511.48 3,511.25 3,511.48 1.7K
13:55 3,510.75 3,510.85 3,510.75 3,510.85 1.5K
13:56 3,510.82 3,510.99 3,510.42 3,510.42 8.5K
13:57 3,510.50 3,510.50 3,510.38 3,510.38 3.0K
13:58 3,510.44 3,510.44 3,510.17 3,510.17 5.0K
13:59 3,510.17 3,511.14 3,510.17 3,511.14 6.7K
14:00 3,511.14 3,511.62 3,511.14 3,511.62 4.7K
14:01 3,511.20 3,511.42 3,511.07 3,511.07 7.4K
14:02 3,510.93 3,511.63 3,510.93 3,511.49 7.5K
14:03 3,511.98 3,511.98 3,511.15 3,511.49 17.5K
14:04 3,511.49 3,511.49 3,511.35 3,511.35 3.3K
14:05 3,511.63 3,511.63 3,509.91 3,509.91 7.3K
14:06 3,510.61 3,510.61 3,509.77 3,509.77 2.5K
14:07 3,510.05 3,510.19 3,510.05 3,510.19 5.7K
14:08 3,510.19 3,510.70 3,510.19 3,510.39 2.6K
14:09 3,510.39 3,510.39 3,509.85 3,509.85 11.6K
14:10 3,509.79 3,509.79 3,509.79 3,509.79 1.3K
14:11 3,509.85 3,509.85 3,509.63 3,509.63 3.8K
14:12 3,509.63 3,510.54 3,509.63 3,510.54 14.5K
14:13 3,510.61 3,510.61 3,510.33 3,510.33 2.6K
14:14 3,511.72 3,511.72 3,511.23 3,511.23 16.6K
14:15 3,511.23 3,511.23 3,510.54 3,510.54 6.9K
14:16 3,510.54 3,510.76 3,510.54 3,510.76 2.2K
14:17 3,510.97 3,511.91 3,510.97 3,511.91 9.0K
14:18 3,511.91 3,513.05 3,511.91 3,513.05 5.9K
14:19 3,513.27 3,513.27 3,512.99 3,512.99 4.2K
14:20 3,512.71 3,512.77 3,512.63 3,512.68 2.3K
14:21 3,512.68 3,512.68 3,509.31 3,509.92 25.4K
14:22 3,509.57 3,510.29 3,509.57 3,510.29 7.3K
14:23 3,510.22 3,510.22 3,509.89 3,510.00 9.7K
14:24 3,510.32 3,511.16 3,510.26 3,511.16 5.2K
14:25 3,511.16 3,511.16 3,510.43 3,510.77 1.9K
14:26 3,510.63 3,511.13 3,510.63 3,511.13 3.3K
14:27 3,511.13 3,511.13 3,510.77 3,510.83 4.6K
14:28 3,510.71 3,510.94 3,510.71 3,510.94 1.7K
14:29 3,510.71 3,510.71 3,509.75 3,509.75 21.2K
14:30 3,510.09 3,511.76 3,510.09 3,511.22 15.6K
14:31 3,510.94 3,511.16 3,509.58 3,509.58 12.8K
14:32 3,508.84 3,508.84 3,508.06 3,508.27 8.6K
14:33 3,507.49 3,507.49 3,506.54 3,507.14 18.7K
14:34 3,507.29 3,507.36 3,506.91 3,507.36 5.0K
14:35 3,507.36 3,508.09 3,507.08 3,508.08 7.6K
14:36 3,507.72 3,508.36 3,507.72 3,508.36 4.0K
14:37 3,508.03 3,508.03 3,508.03 3,508.03 2.2K
14:38 3,508.03 3,508.03 3,507.26 3,507.26 7.0K
14:39 3,507.26 3,508.90 3,507.26 3,508.90 15.4K
14:40 3,509.25 3,510.15 3,509.25 3,509.98 7.7K
14:41 3,510.21 3,510.21 3,509.56 3,509.56 8.5K
14:42 3,509.56 3,511.11 3,509.56 3,511.11 5.0K
14:43 3,511.28 3,511.28 3,510.35 3,510.35 5.7K
14:44 3,510.35 3,510.66 3,509.93 3,509.93 5.3K
14:45 3,509.72 3,509.72 3,509.45 3,509.56 6.3K
14:46 3,509.91 3,510.66 3,509.91 3,510.66 7.2K
14:47 3,510.66 3,510.66 3,510.49 3,510.49 2.5K
14:48 3,509.93 3,510.72 3,509.93 3,510.72 4.4K
14:49 3,510.09 3,510.59 3,510.09 3,510.59 7.2K
14:50 3,510.77 3,511.70 3,510.77 3,511.65 13.0K
14:51 3,511.65 3,511.65 3,510.90 3,510.90 5.4K
14:52 3,510.31 3,510.31 3,509.53 3,509.53 7.5K
14:53 3,509.63 3,509.63 3,509.08 3,509.08 6.5K
14:54 3,509.29 3,509.53 3,509.29 3,509.53 1.9K
14:55 3,509.75 3,510.25 3,509.75 3,510.18 5.6K
14:56 3,510.18 3,510.18 3,509.62 3,509.80 3.7K
14:57 3,509.62 3,509.62 3,509.14 3,509.20 15.3K
14:58 3,509.65 3,509.65 3,508.99 3,508.99 5.8K
14:59 3,509.27 3,510.13 3,509.27 3,510.07 12.0K
15:00 3,510.07 3,510.66 3,510.07 3,510.66 5.2K
15:01 3,510.66 3,510.66 3,510.55 3,510.55 4.0K
15:02 3,510.55 3,510.55 3,510.27 3,510.49 4.2K
15:03 3,510.66 3,510.72 3,510.02 3,510.02 2.2K
15:04 3,510.12 3,511.76 3,510.12 3,511.00 21.1K
15:05 3,511.14 3,511.32 3,511.10 3,511.10 19.9K
15:06 3,511.16 3,511.71 3,511.16 3,511.64 26.1K
15:07 3,511.36 3,511.43 3,511.36 3,511.43 4.4K
15:08 3,511.50 3,511.54 3,511.44 3,511.49 10.4K
15:09 3,511.22 3,511.67 3,511.22 3,511.67 3.3K
15:10 3,511.68 3,511.89 3,511.68 3,511.89 9.5K
15:11 3,512.03 3,512.31 3,512.03 3,512.24 37.3K
15:12 3,512.24 3,512.24 3,511.56 3,511.56 3.5K
15:13 3,511.53 3,512.09 3,511.53 3,512.05 6.1K
15:14 3,512.19 3,512.67 3,512.19 3,512.67 4.4K
15:15 3,512.70 3,512.88 3,512.15 3,512.88 7.1K
15:16 3,512.70 3,513.01 3,512.67 3,512.84 13.3K
15:17 3,511.47 3,511.47 3,508.93 3,508.93 32.1K
15:18 3,509.10 3,509.10 3,508.57 3,508.57 17.5K
15:19 3,508.57 3,508.57 3,508.52 3,508.52 3.5K
15:20 3,508.52 3,509.01 3,508.52 3,509.01 11.4K
15:21 3,509.56 3,509.56 3,509.18 3,509.18 8.8K
15:22 3,509.37 3,509.37 3,508.02 3,508.04 31.8K
15:23 3,507.70 3,507.81 3,507.70 3,507.81 16.0K
15:24 3,507.64 3,507.64 3,507.44 3,507.44 1.6K
15:25 3,507.44 3,507.81 3,507.27 3,507.81 20.9K
15:26 3,507.95 3,508.23 3,507.81 3,508.23 8.8K
15:27 3,508.09 3,508.09 3,505.01 3,505.01 31.4K
15:28 3,505.57 3,505.57 3,504.59 3,505.54 6.2K
15:29 3,504.91 3,505.49 3,504.91 3,504.95 5.0K
15:30 3,503.30 3,503.54 3,503.01 3,503.01 32.1K
15:31 3,503.35 3,503.35 3,503.07 3,503.07 7.3K
15:32 3,502.55 3,502.79 3,502.21 3,502.79 27.8K
15:33 3,502.73 3,503.18 3,502.48 3,502.83 22.4K
15:34 3,502.83 3,502.83 3,502.44 3,502.44 9.1K
15:35 3,502.55 3,502.65 3,501.88 3,501.88 18.7K
15:36 3,501.88 3,502.16 3,501.84 3,501.84 19.1K
15:37 3,501.12 3,501.36 3,500.87 3,501.36 23.6K
15:38 3,501.39 3,501.57 3,501.39 3,501.46 5.6K
15:39 3,501.46 3,501.64 3,501.38 3,501.38 8.0K
15:40 3,501.52 3,501.52 3,500.79 3,500.93 13.2K
15:41 3,500.97 3,501.67 3,500.97 3,501.60 10.5K
15:42 3,501.66 3,501.66 3,501.11 3,501.28 15.7K
15:43 3,502.00 3,503.15 3,501.30 3,503.15 38.2K
15:44 3,503.10 3,503.10 3,502.08 3,502.08 16.9K
15:45 3,501.72 3,501.96 3,501.22 3,501.96 24.3K
15:46 3,501.84 3,501.84 3,501.45 3,501.45 19.8K
15:47 3,500.93 3,501.21 3,500.65 3,500.93 25.2K
15:48 3,501.38 3,502.41 3,501.38 3,502.41 32.5K
15:49 3,502.62 3,504.07 3,502.62 3,504.00 19.3K
15:50 3,503.59 3,503.59 3,498.45 3,498.45 144.8K
15:51 3,499.50 3,500.60 3,499.50 3,500.60 75.0K
15:52 3,500.08 3,500.26 3,498.75 3,498.75 76.8K
15:53 3,499.17 3,500.21 3,499.17 3,499.26 61.1K
15:54 3,499.28 3,500.02 3,499.28 3,499.46 23.0K
15:55 3,499.43 3,499.99 3,499.43 3,499.49 44.9K
15:56 3,499.08 3,502.00 3,499.08 3,501.98 179.5K
15:57 3,502.31 3,502.31 3,501.86 3,501.98 79.8K
15:58 3,502.13 3,502.23 3,501.46 3,501.46 110.2K
15:59 3,501.49 3,501.64 3,500.39 3,500.80 124.7K
16:00 3,501.57 3,501.57 3,500.57 3,500.57 2,775.4K
16:01 3,500.57 3,500.57 3,500.57 3,500.57 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