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 3,423.29 3,423.29 3,413.64 3,413.64 182.8K
09:31 3,413.64 3,417.82 3,413.64 3,417.82 9.8K
09:32 3,417.76 3,417.76 3,415.20 3,416.68 5.6K
09:33 3,416.05 3,416.26 3,413.62 3,413.62 17.1K
09:34 3,413.90 3,416.13 3,413.90 3,416.13 9.0K
09:35 3,416.47 3,417.36 3,415.45 3,417.36 14.4K
09:36 3,417.36 3,420.61 3,417.36 3,420.61 34.5K
09:37 3,419.28 3,421.08 3,419.28 3,421.08 11.8K
09:38 3,421.22 3,422.12 3,421.22 3,422.12 6.2K
09:39 3,421.93 3,422.10 3,421.24 3,421.69 16.2K
09:40 3,422.25 3,422.25 3,414.54 3,414.54 23.4K
09:41 3,414.54 3,416.60 3,412.33 3,416.60 25.9K
09:42 3,416.88 3,417.09 3,416.26 3,416.87 6.0K
09:43 3,417.86 3,419.95 3,417.86 3,419.63 19.5K
09:44 3,420.01 3,420.57 3,418.79 3,418.79 15.1K
09:45 3,418.45 3,418.45 3,412.10 3,412.10 20.2K
09:46 3,411.53 3,411.92 3,411.02 3,411.70 11.7K
09:47 3,411.70 3,412.61 3,411.67 3,411.99 10.9K
09:48 3,412.21 3,413.81 3,411.29 3,413.59 26.6K
09:49 3,414.07 3,415.01 3,414.07 3,414.30 4.0K
09:50 3,413.88 3,413.88 3,412.80 3,412.80 47.8K
09:51 3,412.46 3,413.78 3,412.46 3,413.78 9.0K
09:52 3,415.59 3,416.48 3,415.19 3,416.48 8.4K
09:53 3,414.14 3,415.30 3,414.14 3,414.68 5.6K
09:54 3,414.57 3,414.57 3,412.30 3,412.96 10.4K
09:55 3,413.92 3,414.41 3,412.88 3,414.41 6.5K
09:56 3,414.69 3,416.20 3,414.69 3,416.20 7.3K
09:57 3,416.20 3,417.36 3,416.20 3,417.36 3.9K
09:58 3,417.71 3,419.42 3,417.71 3,419.42 7.8K
09:59 3,419.54 3,419.94 3,418.69 3,418.97 8.8K
10:00 3,419.46 3,419.46 3,418.74 3,418.74 4.9K
10:01 3,421.38 3,423.14 3,421.38 3,423.14 11.5K
10:02 3,423.14 3,423.42 3,422.91 3,422.91 14.9K
10:03 3,422.86 3,424.11 3,422.86 3,424.11 2.6K
10:04 3,424.73 3,424.73 3,422.86 3,423.22 10.2K
10:05 3,422.86 3,423.49 3,422.86 3,423.49 5.4K
10:06 3,424.45 3,424.45 3,424.11 3,424.22 2.3K
10:07 3,424.50 3,426.01 3,424.50 3,424.82 7.4K
10:08 3,425.13 3,425.44 3,424.57 3,424.57 9.0K
10:09 3,424.23 3,424.40 3,424.23 3,424.40 4.2K
10:10 3,425.31 3,425.31 3,424.68 3,424.68 8.6K
10:11 3,424.96 3,428.27 3,424.96 3,428.27 73.0K
10:12 3,428.27 3,428.48 3,428.09 3,428.20 3.0K
10:13 3,428.20 3,431.45 3,428.20 3,431.45 22.6K
10:14 3,430.37 3,430.37 3,427.24 3,427.24 23.7K
10:15 3,426.57 3,426.91 3,426.05 3,426.05 8.0K
10:16 3,425.82 3,425.82 3,425.37 3,425.51 5.3K
10:17 3,425.16 3,425.72 3,425.16 3,425.72 2.7K
10:18 3,424.43 3,426.10 3,424.43 3,426.10 16.2K
10:19 3,426.45 3,426.45 3,425.65 3,425.65 2.3K
10:20 3,425.23 3,426.22 3,425.23 3,426.22 7.7K
10:21 3,425.94 3,427.58 3,425.94 3,427.58 4.7K
10:22 3,428.48 3,429.21 3,428.31 3,429.16 5.4K
10:23 3,429.18 3,429.18 3,428.80 3,428.80 8.3K
10:24 3,428.80 3,428.80 3,427.93 3,427.93 7.0K
10:25 3,426.43 3,427.17 3,426.43 3,427.17 10.0K
10:26 3,427.17 3,427.40 3,426.90 3,426.90 3.8K
10:27 3,426.69 3,427.05 3,426.69 3,426.70 5.4K
10:28 3,427.05 3,427.25 3,426.77 3,426.77 5.6K
10:29 3,426.62 3,426.80 3,426.62 3,426.62 1.8K
10:30 3,427.22 3,427.79 3,427.22 3,427.30 5.3K
10:31 3,426.91 3,426.91 3,426.06 3,426.34 9.9K
10:32 3,426.17 3,427.23 3,425.89 3,427.23 5.6K
10:33 3,428.82 3,429.79 3,428.82 3,429.79 4.6K
10:34 3,429.96 3,429.96 3,429.67 3,429.70 3.3K
10:35 3,429.53 3,430.39 3,429.48 3,429.48 7.8K
10:36 3,429.55 3,429.55 3,429.06 3,429.38 3.3K
10:37 3,428.99 3,429.25 3,428.99 3,429.11 3.6K
10:38 3,429.11 3,429.60 3,428.91 3,428.91 2.3K
10:39 3,428.91 3,428.91 3,428.34 3,428.68 3.7K
10:40 3,427.67 3,428.74 3,427.67 3,428.74 16.4K
10:41 3,428.46 3,429.54 3,428.46 3,429.54 8.4K
10:42 3,430.27 3,432.13 3,430.04 3,432.13 11.9K
10:43 3,432.13 3,432.58 3,431.91 3,431.91 10.6K
10:44 3,431.58 3,432.56 3,431.58 3,432.56 5.4K
10:45 3,433.13 3,433.38 3,432.87 3,432.87 6.8K
10:46 3,432.48 3,434.46 3,432.48 3,434.46 30.5K
10:47 3,435.24 3,435.24 3,434.80 3,434.80 3.3K
10:48 3,435.35 3,436.08 3,435.35 3,435.70 5.9K
10:49 3,435.53 3,435.53 3,433.23 3,433.23 13.1K
10:50 3,433.10 3,433.48 3,432.27 3,432.88 21.9K
10:51 3,432.05 3,432.05 3,431.24 3,431.24 6.2K
10:52 3,429.78 3,429.78 3,428.88 3,428.88 10.0K
10:53 3,428.80 3,429.13 3,428.46 3,429.13 8.3K
10:54 3,429.24 3,429.74 3,428.84 3,428.84 9.6K
10:55 3,427.93 3,428.43 3,427.87 3,427.87 9.4K
10:56 3,427.28 3,427.67 3,427.28 3,427.67 6.1K
10:57 3,427.81 3,428.13 3,427.81 3,427.99 5.5K
10:58 3,427.99 3,427.99 3,427.93 3,427.93 0.8K
10:59 3,428.10 3,430.91 3,428.10 3,430.91 24.0K
11:00 3,430.48 3,430.48 3,429.82 3,430.00 5.5K
11:01 3,430.05 3,430.74 3,430.05 3,430.32 12.1K
11:02 3,430.32 3,431.86 3,430.32 3,431.86 4.8K
11:03 3,431.89 3,431.89 3,431.77 3,431.77 2.6K
11:04 3,432.73 3,433.74 3,432.67 3,433.74 5.0K
11:05 3,433.57 3,433.89 3,433.33 3,433.33 3.2K
11:06 3,433.21 3,433.91 3,433.21 3,433.91 1.0K
11:07 3,433.30 3,433.38 3,433.05 3,433.38 6.5K
11:08 3,432.44 3,432.44 3,430.50 3,430.50 16.6K
11:09 3,430.50 3,430.50 3,430.43 3,430.43 3.6K
11:10 3,429.52 3,430.01 3,429.38 3,430.01 3.7K
11:11 3,429.80 3,430.43 3,429.73 3,430.40 4.7K
11:12 3,430.57 3,430.57 3,429.91 3,429.91 4.8K
11:13 3,429.74 3,430.42 3,429.74 3,430.42 1.4K
11:14 3,430.08 3,430.08 3,429.69 3,429.69 18.6K
11:15 3,429.97 3,429.97 3,429.62 3,429.68 3.5K
11:16 3,429.58 3,430.48 3,429.58 3,430.48 6.5K
11:17 3,429.24 3,429.69 3,429.24 3,429.69 5.0K
11:18 3,429.52 3,429.62 3,428.75 3,428.75 3.5K
11:19 3,428.75 3,428.92 3,428.70 3,428.70 4.3K
11:20 3,428.29 3,428.29 3,426.82 3,426.82 4.6K
11:21 3,426.96 3,428.49 3,426.96 3,428.49 291.6K
11:22 3,428.48 3,428.48 3,427.99 3,428.29 4.8K
11:23 3,428.46 3,428.85 3,428.46 3,428.85 2.6K
11:24 3,428.85 3,428.85 3,428.33 3,428.33 2.4K
11:25 3,428.27 3,428.27 3,427.20 3,427.20 2.5K
11:26 3,427.20 3,427.38 3,427.20 3,427.38 7.9K
11:27 3,427.38 3,427.68 3,427.38 3,427.68 3.0K
11:28 3,427.68 3,427.68 3,426.80 3,426.80 3.8K
11:29 3,426.63 3,426.91 3,426.18 3,426.18 5.5K
11:30 3,426.27 3,426.70 3,426.27 3,426.70 3.2K
11:31 3,426.63 3,427.11 3,426.63 3,427.11 25.2K
11:32 3,426.55 3,427.05 3,426.21 3,427.05 2.0K
11:33 3,427.05 3,427.05 3,426.31 3,426.31 2.2K
11:34 3,426.31 3,427.29 3,426.31 3,427.29 8.2K
11:35 3,427.18 3,427.18 3,426.18 3,426.18 5.4K
11:36 3,425.29 3,425.48 3,425.13 3,425.48 3.3K
11:37 3,424.93 3,425.21 3,424.86 3,424.93 7.1K
11:38 3,425.90 3,426.33 3,425.63 3,426.33 38.3K
11:39 3,426.33 3,426.33 3,425.98 3,426.31 1.3K
11:40 3,426.31 3,426.31 3,426.10 3,426.10 6.3K
11:41 3,426.10 3,426.90 3,426.10 3,426.58 4.0K
11:42 3,426.16 3,426.89 3,426.16 3,426.89 2.3K
11:43 3,427.31 3,427.31 3,426.03 3,426.03 5.0K
11:44 3,425.90 3,426.24 3,425.90 3,426.17 2.1K
11:45 3,426.10 3,426.34 3,426.10 3,426.34 3.1K
11:46 3,426.84 3,427.11 3,426.77 3,427.11 3.5K
11:47 3,427.11 3,427.11 3,427.05 3,427.05 8.5K
11:48 3,427.05 3,427.83 3,427.05 3,427.83 4.6K
11:49 3,427.83 3,427.83 3,427.77 3,427.77 3.0K
11:50 3,427.42 3,428.20 3,427.42 3,428.20 6.7K
11:51 3,428.37 3,428.37 3,427.58 3,427.78 3.1K
11:52 3,427.73 3,427.73 3,426.76 3,426.93 4.6K
11:53 3,426.93 3,426.93 3,425.51 3,425.51 20.5K
11:54 3,425.59 3,426.44 3,425.59 3,426.44 2.6K
11:55 3,426.72 3,426.72 3,425.82 3,426.38 2.6K
11:56 3,426.24 3,426.58 3,426.09 3,426.09 3.2K
11:57 3,426.38 3,426.38 3,425.80 3,425.80 2.3K
11:58 3,426.34 3,427.26 3,426.34 3,426.91 6.5K
11:59 3,426.91 3,427.25 3,426.91 3,427.19 8.3K
12:00 3,426.97 3,426.97 3,426.51 3,426.69 4.7K
12:01 3,426.54 3,426.54 3,425.93 3,425.93 1.9K
12:02 3,425.99 3,427.51 3,425.99 3,427.51 7.5K
12:03 3,427.51 3,428.13 3,427.51 3,428.02 3.5K
12:04 3,428.19 3,428.65 3,428.02 3,428.65 2.3K
12:05 3,428.99 3,429.22 3,428.89 3,429.22 3.5K
12:06 3,428.77 3,428.77 3,428.03 3,428.24 4.2K
12:07 3,427.93 3,428.59 3,427.93 3,428.14 6.7K
12:08 3,427.69 3,427.69 3,424.52 3,424.52 43.1K
12:09 3,425.59 3,426.41 3,425.59 3,426.41 7.6K
12:10 3,426.41 3,426.61 3,426.41 3,426.61 2.8K
12:11 3,426.61 3,426.61 3,426.55 3,426.55 1.1K
12:12 3,426.55 3,426.69 3,426.42 3,426.59 21.3K
12:13 3,426.92 3,426.92 3,426.92 3,426.92 8.1K
12:14 3,426.86 3,427.22 3,426.72 3,427.22 3.9K
12:15 3,427.22 3,427.57 3,427.22 3,427.28 5.0K
12:16 3,427.28 3,427.28 3,426.82 3,426.82 2.4K
12:17 3,426.88 3,427.65 3,426.88 3,427.65 4.2K
12:18 3,427.65 3,428.07 3,427.65 3,428.01 3.9K
12:19 3,428.01 3,428.38 3,428.01 3,428.32 1.6K
12:20 3,427.45 3,427.57 3,427.45 3,427.57 8.2K
12:21 3,427.57 3,427.57 3,427.30 3,427.57 6.2K
12:22 3,428.19 3,428.56 3,428.19 3,428.56 4.6K
12:23 3,428.56 3,428.62 3,428.56 3,428.62 5.0K
12:24 3,428.62 3,428.67 3,428.60 3,428.60 3.2K
12:25 3,428.95 3,429.15 3,428.95 3,429.15 1.1K
12:26 3,429.15 3,429.33 3,429.15 3,429.33 2.8K
12:27 3,429.61 3,429.72 3,429.61 3,429.61 3.5K
12:28 3,429.61 3,429.69 3,429.10 3,429.10 1.5K
12:29 3,429.10 3,429.10 3,428.23 3,428.23 7.6K
12:30 3,427.95 3,427.95 3,426.02 3,426.10 14.8K
12:31 3,427.34 3,427.87 3,427.34 3,427.87 5.0K
12:32 3,428.15 3,428.61 3,428.15 3,428.61 2.6K
12:33 3,428.24 3,429.36 3,428.18 3,429.36 6.9K
12:34 3,429.36 3,429.54 3,429.36 3,429.49 2.7K
12:35 3,429.83 3,429.89 3,429.38 3,429.38 4.8K
12:36 3,429.35 3,429.35 3,428.87 3,429.35 7.8K
12:37 3,429.35 3,429.35 3,429.35 3,429.35 1.2K
12:38 3,429.91 3,430.26 3,429.59 3,430.06 3.3K
12:39 3,430.32 3,430.39 3,430.16 3,430.39 2.3K
12:40 3,430.39 3,430.39 3,430.21 3,430.27 5.1K
12:41 3,431.13 3,432.41 3,431.13 3,432.41 14.2K
12:42 3,432.58 3,433.20 3,432.58 3,433.15 8.8K
12:43 3,433.20 3,433.37 3,433.20 3,433.37 2.1K
12:44 3,433.43 3,433.43 3,433.23 3,433.23 1.5K
12:45 3,433.40 3,433.40 3,433.14 3,433.14 1.5K
12:46 3,432.25 3,432.25 3,432.04 3,432.04 6.4K
12:47 3,432.10 3,432.10 3,432.10 3,432.10 2.0K
12:48 3,432.10 3,432.62 3,432.10 3,432.62 2.0K
12:49 3,432.62 3,432.62 3,432.56 3,432.62 4.1K
12:50 3,432.62 3,433.47 3,432.62 3,433.47 4.0K
12:51 3,433.47 3,433.47 3,433.30 3,433.30 2.6K
12:52 3,433.92 3,434.26 3,433.84 3,433.84 2.6K
12:53 3,433.70 3,433.70 3,432.93 3,433.55 3.8K
12:54 3,433.89 3,433.89 3,433.69 3,433.75 1.8K
12:55 3,433.75 3,433.75 3,433.64 3,433.64 1.5K
12:56 3,433.81 3,433.81 3,433.64 3,433.64 1.1K
12:57 3,433.84 3,434.00 3,433.72 3,434.00 4.8K
12:58 3,433.50 3,434.27 3,433.50 3,434.27 2.8K
12:59 3,434.37 3,434.37 3,433.81 3,433.81 7.7K
13:00 3,433.86 3,433.86 3,433.53 3,433.53 1.9K
13:01 3,433.53 3,434.40 3,433.53 3,434.40 3.5K
13:02 3,434.40 3,434.40 3,432.03 3,432.20 29.8K
13:03 3,431.99 3,431.99 3,431.37 3,431.37 2.4K
13:04 3,431.65 3,431.65 3,430.71 3,430.71 3.8K
13:05 3,430.71 3,431.29 3,430.71 3,431.12 9.7K
13:06 3,430.00 3,430.00 3,429.94 3,429.94 15.8K
13:07 3,430.05 3,430.50 3,430.05 3,430.50 2.0K
13:08 3,430.63 3,432.66 3,430.63 3,432.66 47.1K
13:09 3,432.66 3,433.17 3,432.66 3,432.89 5.2K
13:10 3,432.89 3,433.85 3,432.82 3,433.85 2.9K
13:11 3,433.85 3,434.65 3,433.85 3,434.48 3.6K
13:12 3,434.41 3,434.52 3,434.41 3,434.52 4.2K
13:13 3,434.41 3,434.69 3,434.41 3,434.69 3.4K
13:14 3,434.76 3,435.08 3,434.66 3,434.66 10.6K
13:15 3,434.35 3,434.35 3,434.17 3,434.20 2.7K
13:16 3,434.20 3,434.20 3,434.01 3,434.01 2.3K
13:17 3,434.01 3,434.18 3,434.01 3,434.15 2.0K
13:18 3,434.69 3,434.69 3,434.51 3,434.51 9.0K
13:19 3,434.63 3,434.80 3,434.57 3,434.63 3.5K
13:20 3,435.10 3,435.56 3,435.10 3,435.25 8.3K
13:21 3,434.97 3,434.99 3,434.85 3,434.85 6.2K
13:22 3,434.85 3,435.94 3,434.85 3,435.94 2.0K
13:23 3,435.94 3,436.05 3,435.90 3,436.05 2.7K
13:24 3,436.05 3,436.05 3,435.65 3,435.65 3.2K
13:25 3,435.65 3,436.67 3,435.64 3,436.67 7.4K
13:26 3,436.50 3,437.15 3,436.50 3,437.15 25.8K
13:27 3,437.21 3,437.32 3,437.15 3,437.32 2.7K
13:28 3,437.55 3,437.75 3,437.55 3,437.75 5.8K
13:29 3,437.92 3,437.92 3,437.18 3,437.18 6.6K
13:30 3,437.49 3,437.55 3,437.49 3,437.55 3.0K
13:31 3,437.49 3,437.61 3,437.49 3,437.61 4.1K
13:32 3,437.61 3,438.09 3,437.61 3,438.09 6.1K
13:33 3,438.04 3,438.21 3,438.04 3,438.21 0.9K
13:34 3,438.21 3,438.21 3,437.82 3,437.82 2.7K
13:35 3,438.10 3,438.10 3,437.41 3,437.41 7.6K
13:36 3,437.47 3,438.60 3,437.47 3,438.60 6.2K
13:37 3,438.73 3,438.83 3,438.73 3,438.83 2.4K
13:38 3,438.83 3,439.14 3,438.55 3,439.14 1.2K
13:39 3,439.25 3,439.25 3,439.03 3,439.03 2.9K
13:40 3,439.06 3,439.56 3,439.00 3,439.56 36.8K
13:41 3,439.61 3,439.73 3,439.17 3,439.17 11.4K
13:42 3,439.11 3,439.34 3,439.11 3,439.34 0.8K
13:43 3,439.34 3,439.57 3,439.34 3,439.57 2.1K
13:44 3,439.08 3,439.08 3,438.41 3,438.41 3.8K
13:45 3,438.53 3,439.18 3,438.53 3,439.18 2.1K
13:46 3,439.18 3,439.49 3,439.18 3,439.49 10.2K
13:47 3,439.63 3,439.63 3,439.29 3,439.38 11.4K
13:48 3,439.32 3,439.81 3,439.32 3,439.64 49.2K
13:49 3,440.26 3,440.43 3,439.71 3,439.71 8.7K
13:50 3,440.27 3,440.39 3,438.62 3,438.62 15.4K
13:51 3,439.01 3,439.01 3,438.81 3,438.81 2.6K
13:52 3,438.99 3,439.04 3,438.99 3,439.02 8.8K
13:53 3,438.52 3,438.58 3,436.50 3,436.50 10.2K
13:54 3,436.27 3,436.27 3,435.31 3,435.51 1.9K
13:55 3,435.51 3,435.51 3,435.43 3,435.43 1.6K
13:56 3,435.31 3,435.59 3,435.31 3,435.59 7.2K
13:57 3,435.37 3,435.60 3,435.37 3,435.60 2.8K
13:58 3,436.10 3,436.10 3,435.54 3,435.60 3.3K
13:59 3,435.60 3,436.14 3,435.60 3,436.14 5.9K
14:00 3,436.29 3,436.78 3,436.29 3,436.71 12.6K
14:01 3,436.71 3,437.16 3,436.71 3,437.16 3.1K
14:02 3,437.16 3,437.49 3,437.16 3,437.49 3.8K
14:03 3,437.15 3,437.62 3,437.08 3,437.62 4.4K
14:04 3,437.83 3,437.83 3,437.83 3,437.83 1.9K
14:05 3,437.90 3,438.53 3,437.90 3,438.53 866.5K
14:06 3,437.84 3,438.75 3,437.71 3,438.29 11.9K
14:07 3,438.29 3,438.29 3,437.98 3,438.11 7.3K
14:08 3,438.05 3,438.05 3,437.78 3,437.96 1.3K
14:09 3,437.03 3,437.54 3,436.42 3,436.42 14.3K
14:10 3,436.08 3,436.08 3,435.61 3,435.61 1.1K
14:11 3,435.19 3,435.33 3,435.08 3,435.33 4.4K
14:12 3,435.56 3,435.56 3,435.45 3,435.45 4.5K
14:13 3,435.45 3,435.45 3,434.89 3,435.28 2.2K
14:14 3,435.56 3,435.96 3,435.56 3,435.96 4.5K
14:15 3,435.80 3,435.80 3,435.26 3,435.54 6.4K
14:16 3,436.51 3,436.51 3,436.10 3,436.21 5.1K
14:17 3,436.63 3,436.65 3,436.63 3,436.65 15.2K
14:18 3,437.72 3,438.42 3,437.66 3,438.42 15.4K
14:19 3,438.70 3,439.09 3,438.53 3,439.09 3.8K
14:20 3,438.81 3,438.81 3,438.47 3,438.53 4.4K
14:21 3,438.52 3,438.98 3,438.47 3,438.47 6.4K
14:22 3,438.75 3,438.98 3,438.70 3,438.98 7.3K
14:23 3,438.70 3,438.89 3,438.70 3,438.84 3.9K
14:24 3,439.78 3,440.03 3,439.55 3,440.03 14.8K
14:25 3,440.93 3,441.71 3,440.93 3,441.16 75.4K
14:26 3,442.03 3,442.09 3,441.64 3,441.64 2.8K
14:27 3,441.36 3,441.67 3,441.24 3,441.67 14.0K
14:28 3,441.67 3,442.29 3,441.67 3,442.29 12.7K
14:29 3,442.43 3,442.88 3,442.43 3,442.83 14.4K
14:30 3,442.21 3,443.16 3,442.21 3,443.16 3.3K
14:31 3,443.24 3,443.26 3,441.80 3,441.80 16.9K
14:32 3,441.80 3,443.33 3,441.80 3,443.33 10.2K
14:33 3,443.40 3,444.14 3,442.13 3,442.13 26.1K
14:34 3,443.17 3,443.64 3,442.48 3,443.64 5.0K
14:35 3,443.64 3,445.17 3,443.64 3,445.17 13.9K
14:36 3,445.31 3,445.48 3,445.31 3,445.48 1.2K
14:37 3,445.48 3,445.54 3,445.37 3,445.51 4.8K
14:38 3,445.51 3,446.08 3,445.01 3,445.01 8.1K
14:39 3,445.23 3,445.23 3,444.11 3,444.11 7.8K
14:40 3,444.08 3,444.81 3,443.71 3,444.81 2.5K
14:41 3,444.81 3,444.81 3,444.25 3,444.81 1.2K
14:42 3,444.81 3,445.03 3,444.81 3,445.03 4.5K
14:43 3,445.03 3,445.36 3,444.74 3,445.36 7.7K
14:44 3,445.36 3,445.36 3,445.03 3,445.03 0.3K
14:45 3,445.03 3,445.03 3,443.50 3,443.56 11.4K
14:46 3,442.48 3,442.95 3,442.48 3,442.95 9.9K
14:47 3,442.95 3,442.95 3,442.67 3,442.81 4.9K
14:48 3,443.05 3,443.05 3,442.08 3,442.49 13.1K
14:49 3,442.49 3,443.62 3,442.35 3,443.62 19.0K
14:50 3,443.62 3,445.04 3,443.62 3,445.04 12.4K
14:51 3,445.09 3,445.72 3,445.09 3,445.72 5.9K
14:52 3,445.67 3,445.67 3,445.11 3,445.30 3.8K
14:53 3,445.64 3,445.64 3,445.19 3,445.27 5.5K
14:54 3,444.35 3,444.63 3,444.35 3,444.49 8.6K
14:55 3,444.78 3,444.78 3,444.43 3,444.66 7.8K
14:56 3,443.53 3,443.62 3,443.20 3,443.20 92.8K
14:57 3,442.96 3,442.96 3,442.67 3,442.67 16.9K
14:58 3,442.95 3,442.95 3,441.50 3,441.50 59.3K
14:59 3,441.34 3,441.68 3,441.34 3,441.68 12.7K
15:00 3,445.71 3,445.71 3,444.50 3,444.50 112.7K
15:01 3,444.23 3,444.23 3,444.11 3,444.16 10.3K
15:02 3,444.30 3,444.30 3,443.56 3,443.56 6.6K
15:03 3,443.56 3,445.00 3,443.56 3,445.00 9.1K
15:04 3,445.14 3,446.13 3,445.14 3,445.74 11.6K
15:05 3,445.74 3,445.74 3,445.33 3,445.33 6.4K
15:06 3,444.98 3,446.14 3,444.98 3,446.14 3.3K
15:07 3,446.15 3,446.45 3,446.15 3,446.45 6.8K
15:08 3,446.84 3,446.84 3,445.98 3,446.13 5.5K
15:09 3,445.82 3,447.47 3,445.82 3,447.47 16.1K
15:10 3,447.54 3,447.54 3,447.14 3,447.14 6.5K
15:11 3,447.26 3,447.49 3,446.75 3,447.49 11.6K
15:12 3,448.05 3,448.05 3,447.88 3,447.88 5.4K
15:13 3,448.19 3,448.19 3,447.99 3,448.10 11.7K
15:14 3,448.10 3,449.15 3,448.10 3,448.92 7.4K
15:15 3,448.92 3,449.01 3,448.83 3,448.83 5.0K
15:16 3,448.83 3,449.15 3,448.83 3,449.15 5.5K
15:17 3,448.65 3,448.65 3,448.25 3,448.31 4.6K
15:18 3,448.76 3,448.76 3,446.58 3,446.58 59.2K
15:19 3,446.64 3,446.64 3,446.12 3,446.12 3.3K
15:20 3,445.86 3,445.86 3,444.58 3,444.58 12.6K
15:21 3,441.72 3,441.72 3,440.71 3,440.99 46.1K
15:22 3,439.20 3,439.54 3,438.98 3,438.98 14.4K
15:23 3,438.82 3,439.51 3,438.82 3,439.51 22.5K
15:24 3,439.09 3,440.60 3,439.09 3,440.60 12.8K
15:25 3,440.53 3,441.55 3,440.53 3,441.55 11.5K
15:26 3,441.68 3,442.03 3,441.25 3,441.25 8.4K
15:27 3,441.25 3,441.68 3,441.11 3,441.68 4.7K
15:28 3,441.25 3,441.89 3,441.25 3,441.89 13.4K
15:29 3,442.19 3,442.84 3,442.05 3,442.84 23.8K
15:30 3,442.84 3,442.84 3,441.61 3,441.96 15.8K
15:31 3,441.85 3,442.29 3,441.68 3,442.29 11.8K
15:32 3,442.17 3,442.18 3,442.00 3,442.18 17.8K
15:33 3,442.18 3,442.18 3,441.62 3,442.18 8.1K
15:34 3,442.11 3,442.78 3,442.11 3,442.76 6.9K
15:35 3,442.83 3,442.95 3,442.83 3,442.95 21.3K
15:36 3,442.95 3,442.95 3,442.38 3,442.38 11.3K
15:37 3,442.27 3,442.47 3,441.85 3,441.85 9.9K
15:38 3,441.67 3,441.84 3,441.22 3,441.22 8.2K
15:39 3,441.84 3,442.33 3,441.84 3,442.33 12.4K
15:40 3,442.13 3,443.51 3,442.13 3,443.51 14.0K
15:41 3,443.51 3,443.54 3,443.18 3,443.54 10.6K
15:42 3,443.59 3,443.59 3,442.91 3,442.97 29.7K
15:43 3,442.72 3,442.72 3,442.44 3,442.67 9.3K
15:44 3,442.47 3,443.12 3,442.47 3,442.59 18.6K
15:45 3,442.59 3,442.59 3,441.26 3,441.26 23.7K
15:46 3,440.60 3,440.93 3,440.55 3,440.93 19.5K
15:47 3,441.05 3,441.05 3,440.55 3,441.05 14.2K
15:48 3,441.02 3,441.02 3,440.26 3,440.26 11.4K
15:49 3,440.21 3,440.50 3,440.03 3,440.03 22.8K
15:50 3,440.34 3,440.34 3,437.91 3,438.47 156.4K
15:51 3,438.68 3,438.71 3,437.83 3,438.71 46.5K
15:52 3,438.62 3,438.62 3,437.08 3,437.08 36.6K
15:53 3,437.14 3,439.44 3,437.14 3,439.44 462.7K
15:54 3,440.14 3,440.14 3,439.80 3,439.97 33.9K
15:55 3,439.85 3,440.16 3,439.85 3,439.93 54.1K
15:56 3,441.10 3,447.39 3,441.10 3,446.67 188.0K
15:57 3,447.48 3,447.48 3,445.84 3,445.84 131.1K
15:58 3,445.17 3,445.17 3,443.94 3,444.47 149.3K
15:59 3,443.74 3,443.74 3,443.00 3,443.58 98.7K
16:00 3,443.71 3,445.67 3,443.71 3,445.67 3,811.7K
16:01 3,445.67 3,445.67 3,445.67 3,445.67 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