S

TRGSPTS50
🏛️ カナダ →
3,392.71
最終更新: 2025-09-26
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 3,454.36 3,454.36 3,440.59 3,440.59 210.7K
09:31 3,442.76 3,448.60 3,442.76 3,448.47 16.6K
09:32 3,445.08 3,447.51 3,445.08 3,447.51 34.4K
09:33 3,447.23 3,447.23 3,444.40 3,445.72 18.2K
09:34 3,447.90 3,447.90 3,446.51 3,447.01 11.6K
09:35 3,446.66 3,447.49 3,445.88 3,446.73 13.2K
09:36 3,445.89 3,445.89 3,442.45 3,442.45 10.3K
09:37 3,440.34 3,440.34 3,434.27 3,434.27 42.7K
09:38 3,433.83 3,433.83 3,431.31 3,431.31 10.9K
09:39 3,432.22 3,432.22 3,431.29 3,431.78 8.8K
09:40 3,431.22 3,431.44 3,428.99 3,429.13 23.4K
09:41 3,428.92 3,428.92 3,426.37 3,426.37 16.4K
09:42 3,426.57 3,426.57 3,424.28 3,425.68 18.0K
09:43 3,425.51 3,426.57 3,424.99 3,426.57 11.4K
09:44 3,426.57 3,427.89 3,426.57 3,427.89 15.8K
09:45 3,427.72 3,427.72 3,426.59 3,426.59 14.2K
09:46 3,427.21 3,427.21 3,426.04 3,426.04 10.0K
09:47 3,424.67 3,424.67 3,422.01 3,422.01 27.5K
09:48 3,422.23 3,425.61 3,422.23 3,425.61 10.9K
09:49 3,425.61 3,425.96 3,425.57 3,425.96 13.4K
09:50 3,424.24 3,424.24 3,420.07 3,420.07 219.7K
09:51 3,419.38 3,419.38 3,417.68 3,417.68 25.8K
09:52 3,417.42 3,417.99 3,417.11 3,417.99 27.0K
09:53 3,418.53 3,419.46 3,418.53 3,419.05 4.7K
09:54 3,419.05 3,419.05 3,417.44 3,417.44 9.7K
09:55 3,416.87 3,416.87 3,412.29 3,412.29 47.5K
09:56 3,412.70 3,412.70 3,409.66 3,409.66 66.8K
09:57 3,409.78 3,411.90 3,409.78 3,411.20 16.8K
09:58 3,411.41 3,411.90 3,411.41 3,411.70 5.6K
09:59 3,411.48 3,411.54 3,410.37 3,410.37 21.1K
10:00 3,410.08 3,410.08 3,407.26 3,407.26 56.9K
10:01 3,408.30 3,408.30 3,407.82 3,407.82 9.6K
10:02 3,408.59 3,410.45 3,408.59 3,410.45 15.7K
10:03 3,410.22 3,410.22 3,409.88 3,410.09 17.0K
10:04 3,410.44 3,410.89 3,410.01 3,410.89 7.8K
10:05 3,410.74 3,410.95 3,409.95 3,409.95 38.8K
10:06 3,409.20 3,410.18 3,409.20 3,410.18 10.3K
10:07 3,410.98 3,411.16 3,410.98 3,411.09 9.3K
10:08 3,410.64 3,410.64 3,409.42 3,409.42 9.9K
10:09 3,409.57 3,409.57 3,408.37 3,408.51 13.0K
10:10 3,408.06 3,409.08 3,408.06 3,408.62 21.1K
10:11 3,409.81 3,409.81 3,408.53 3,408.53 17.5K
10:12 3,408.53 3,411.07 3,408.53 3,411.07 13.3K
10:13 3,410.10 3,411.46 3,409.99 3,411.46 12.7K
10:14 3,410.82 3,410.82 3,409.22 3,409.57 38.7K
10:15 3,410.20 3,411.13 3,410.20 3,411.13 7.5K
10:16 3,411.25 3,412.12 3,411.07 3,412.12 8.5K
10:17 3,412.12 3,412.12 3,410.17 3,410.17 14.5K
10:18 3,410.17 3,410.52 3,409.46 3,409.46 6.5K
10:19 3,407.86 3,407.97 3,407.86 3,407.90 37.7K
10:20 3,407.90 3,407.90 3,406.94 3,407.05 32.6K
10:21 3,408.52 3,409.72 3,408.52 3,409.72 21.8K
10:22 3,409.02 3,409.02 3,409.02 3,409.02 3.5K
10:23 3,409.80 3,410.08 3,409.80 3,410.08 2.0K
10:24 3,409.35 3,409.35 3,407.71 3,407.71 17.6K
10:25 3,409.26 3,409.43 3,408.97 3,408.97 12.0K
10:26 3,408.41 3,408.41 3,406.16 3,406.16 19.5K
10:27 3,404.69 3,404.94 3,404.09 3,404.94 21.8K
10:28 3,405.34 3,405.34 3,404.63 3,404.97 9.0K
10:29 3,405.46 3,406.04 3,405.46 3,406.04 5.4K
10:30 3,406.61 3,407.19 3,406.61 3,406.90 9.7K
10:31 3,406.79 3,408.13 3,406.79 3,407.78 6.9K
10:32 3,407.78 3,407.78 3,406.59 3,406.59 14.5K
10:33 3,406.73 3,407.48 3,406.59 3,407.48 6.2K
10:34 3,406.82 3,406.82 3,406.27 3,406.76 10.6K
10:35 3,406.70 3,407.05 3,406.42 3,407.05 33.2K
10:36 3,406.90 3,407.31 3,406.90 3,407.13 14.0K
10:37 3,407.70 3,407.70 3,405.39 3,405.39 28.8K
10:38 3,405.21 3,405.21 3,404.95 3,405.13 6.0K
10:39 3,405.13 3,405.13 3,404.84 3,404.84 3.5K
10:40 3,405.09 3,405.09 3,404.35 3,404.83 52.5K
10:41 3,405.18 3,405.74 3,405.18 3,405.74 5.6K
10:42 3,405.74 3,406.09 3,405.17 3,406.09 8.0K
10:43 3,406.09 3,406.09 3,405.68 3,405.68 7.5K
10:44 3,405.80 3,406.57 3,405.80 3,406.57 6.6K
10:45 3,406.91 3,407.05 3,406.91 3,407.05 2.1K
10:46 3,407.05 3,407.05 3,406.53 3,406.53 5.6K
10:47 3,406.24 3,406.24 3,404.10 3,404.10 69.8K
10:48 3,403.75 3,403.90 3,403.75 3,403.90 7.9K
10:49 3,404.33 3,404.67 3,404.33 3,404.67 3.9K
10:50 3,405.02 3,405.36 3,405.02 3,405.36 8.4K
10:51 3,405.52 3,405.52 3,404.03 3,404.03 11.8K
10:52 3,404.03 3,404.03 3,403.10 3,403.10 36.4K
10:53 3,403.28 3,403.28 3,402.99 3,402.99 12.0K
10:54 3,402.99 3,403.06 3,402.92 3,403.06 47.6K
10:55 3,403.06 3,403.06 3,402.77 3,402.77 2.4K
10:56 3,403.35 3,404.69 3,403.17 3,404.69 7.7K
10:57 3,404.84 3,405.93 3,404.84 3,405.93 7.8K
10:58 3,405.93 3,405.93 3,405.42 3,405.59 1.4K
10:59 3,406.15 3,406.64 3,405.58 3,405.58 18.9K
11:00 3,405.58 3,405.99 3,405.58 3,405.79 15.5K
11:01 3,404.81 3,404.83 3,404.21 3,404.67 8.6K
11:02 3,404.29 3,405.14 3,404.29 3,405.14 15.0K
11:03 3,404.52 3,404.52 3,404.03 3,404.03 12.2K
11:04 3,404.20 3,404.92 3,404.20 3,404.92 8.4K
11:05 3,406.15 3,406.46 3,406.05 3,406.05 48.5K
11:06 3,406.02 3,407.05 3,406.02 3,407.05 17.5K
11:07 3,406.49 3,408.31 3,406.49 3,407.40 22.6K
11:08 3,407.40 3,408.46 3,407.40 3,407.77 6.7K
11:09 3,407.20 3,407.38 3,406.63 3,407.25 4.7K
11:10 3,408.06 3,408.69 3,408.06 3,408.59 17.7K
11:11 3,408.25 3,408.68 3,406.99 3,406.99 20.1K
11:12 3,406.85 3,406.85 3,405.94 3,406.29 9.6K
11:13 3,405.94 3,405.94 3,405.80 3,405.80 10.8K
11:14 3,405.10 3,405.45 3,405.10 3,405.45 31.7K
11:15 3,405.77 3,406.28 3,405.77 3,406.28 5.9K
11:16 3,406.63 3,407.25 3,405.55 3,405.55 16.5K
11:17 3,405.49 3,406.05 3,405.49 3,406.05 8.4K
11:18 3,406.05 3,406.46 3,405.45 3,405.45 40.8K
11:19 3,406.23 3,406.73 3,406.23 3,406.38 7.8K
11:20 3,406.94 3,407.15 3,406.87 3,407.07 6.5K
11:21 3,406.72 3,407.21 3,406.72 3,407.21 12.9K
11:22 3,407.21 3,407.21 3,406.92 3,407.09 13.2K
11:23 3,407.09 3,408.09 3,406.86 3,408.09 8.4K
11:24 3,408.06 3,408.06 3,406.58 3,406.58 33.9K
11:25 3,407.58 3,407.58 3,407.52 3,407.52 4.8K
11:26 3,407.58 3,407.73 3,407.44 3,407.73 4.0K
11:27 3,407.73 3,407.73 3,407.07 3,407.24 12.3K
11:28 3,407.24 3,408.44 3,407.24 3,408.44 43.7K
11:29 3,409.00 3,409.00 3,408.29 3,408.29 3.5K
11:30 3,408.57 3,408.57 3,408.29 3,408.54 14.7K
11:31 3,408.82 3,409.17 3,408.80 3,408.80 2.2K
11:32 3,408.80 3,409.43 3,408.80 3,409.43 0.7K
11:33 3,409.43 3,409.97 3,409.43 3,409.97 4.5K
11:34 3,410.14 3,410.90 3,410.14 3,410.90 2.4K
11:35 3,410.90 3,410.90 3,410.73 3,410.90 2.7K
11:36 3,410.76 3,411.84 3,410.76 3,411.84 7.4K
11:37 3,411.56 3,411.77 3,410.59 3,410.59 11.5K
11:38 3,410.59 3,410.76 3,410.59 3,410.76 4.4K
11:39 3,410.59 3,410.64 3,408.98 3,408.98 8.1K
11:40 3,408.81 3,408.98 3,406.38 3,406.69 40.6K
11:41 3,406.87 3,406.87 3,406.17 3,406.84 20.5K
11:42 3,406.84 3,406.84 3,405.44 3,405.44 9.1K
11:43 3,406.38 3,406.38 3,405.71 3,405.71 5.1K
11:44 3,406.00 3,406.62 3,405.82 3,406.62 8.9K
11:45 3,406.05 3,406.05 3,403.83 3,403.83 38.2K
11:46 3,403.83 3,404.00 3,403.83 3,403.83 0.9K
11:47 3,403.83 3,403.88 3,403.83 3,403.88 5.4K
11:48 3,402.26 3,402.61 3,402.26 3,402.61 19.0K
11:49 3,402.61 3,402.72 3,401.55 3,401.55 14.0K
11:50 3,401.67 3,401.67 3,401.09 3,401.38 2.5K
11:51 3,402.30 3,403.21 3,402.30 3,403.21 15.4K
11:52 3,403.21 3,403.86 3,403.21 3,403.86 7.5K
11:53 3,403.86 3,404.34 3,403.86 3,404.34 8.8K
11:54 3,404.34 3,404.46 3,404.34 3,404.46 12.6K
11:55 3,403.72 3,403.72 3,402.25 3,402.25 40.9K
11:56 3,402.25 3,402.93 3,402.25 3,402.93 4.5K
11:57 3,403.01 3,403.01 3,402.87 3,402.87 3.5K
11:58 3,402.87 3,403.22 3,402.87 3,403.22 0.6K
11:59 3,403.22 3,403.59 3,403.22 3,403.59 14.0K
12:00 3,403.59 3,405.33 3,403.59 3,405.33 5.2K
12:01 3,405.33 3,405.65 3,405.33 3,405.65 1.9K
12:02 3,406.00 3,406.62 3,406.00 3,406.07 10.5K
12:03 3,406.07 3,406.64 3,406.07 3,406.64 1.9K
12:04 3,406.07 3,406.07 3,404.68 3,404.68 12.6K
12:05 3,404.68 3,405.14 3,404.68 3,404.96 4.9K
12:06 3,404.62 3,404.96 3,404.62 3,404.96 8.3K
12:07 3,405.25 3,405.25 3,405.25 3,405.25 3.6K
12:08 3,405.25 3,405.84 3,405.25 3,405.84 3.0K
12:09 3,405.73 3,405.73 3,405.10 3,405.10 2.9K
12:10 3,405.10 3,405.10 3,404.56 3,404.73 6.5K
12:11 3,404.73 3,405.66 3,404.73 3,405.66 5.9K
12:12 3,406.64 3,406.64 3,406.64 3,406.64 24.2K
12:13 3,406.29 3,406.29 3,405.59 3,405.67 13.4K
12:14 3,405.67 3,405.67 3,405.18 3,405.18 7.5K
12:15 3,405.18 3,405.35 3,405.18 3,405.35 3.3K
12:16 3,404.09 3,404.09 3,403.74 3,403.86 18.1K
12:17 3,404.26 3,404.26 3,404.12 3,404.15 4.1K
12:18 3,404.15 3,404.15 3,402.97 3,402.97 4.0K
12:19 3,403.86 3,404.06 3,403.68 3,404.06 5.0K
12:20 3,404.06 3,406.10 3,404.06 3,406.10 42.5K
12:21 3,406.10 3,406.10 3,404.38 3,404.38 7.2K
12:22 3,405.09 3,405.09 3,404.95 3,405.09 8.0K
12:23 3,405.09 3,405.09 3,404.38 3,404.38 11.3K
12:24 3,404.97 3,404.97 3,404.97 3,404.97 3.1K
12:25 3,404.97 3,404.97 3,404.24 3,404.24 3.0K
12:26 3,403.98 3,404.54 3,403.98 3,404.54 2.9K
12:27 3,404.54 3,404.83 3,404.54 3,404.57 6.5K
12:28 3,404.57 3,405.09 3,404.57 3,405.09 3.7K
12:29 3,405.16 3,405.16 3,404.74 3,404.74 15.5K
12:30 3,404.74 3,404.74 3,404.58 3,404.66 3.5K
12:31 3,404.66 3,404.66 3,403.83 3,403.83 5.3K
12:32 3,402.86 3,403.00 3,402.26 3,402.26 14.8K
12:33 3,402.26 3,402.26 3,401.97 3,401.97 7.5K
12:34 3,401.97 3,402.11 3,401.97 3,402.11 3.9K
12:35 3,401.97 3,402.39 3,401.97 3,402.25 3.0K
12:36 3,402.93 3,403.84 3,402.93 3,403.84 37.2K
12:37 3,403.84 3,403.84 3,403.50 3,403.79 6.3K
12:38 3,403.30 3,403.32 3,402.88 3,403.32 6.6K
12:39 3,403.56 3,403.61 3,402.65 3,403.61 4.4K
12:40 3,403.61 3,403.61 3,403.50 3,403.50 3.4K
12:41 3,403.50 3,404.13 3,403.50 3,404.13 6.2K
12:42 3,404.30 3,404.44 3,404.16 3,404.44 1.7K
12:43 3,404.24 3,404.58 3,404.24 3,404.58 12.4K
12:44 3,404.78 3,404.84 3,404.56 3,404.56 2.6K
12:45 3,404.56 3,405.16 3,404.56 3,405.13 7.0K
12:46 3,404.73 3,405.36 3,404.73 3,405.36 7.1K
12:47 3,406.27 3,406.27 3,405.65 3,405.70 3.6K
12:48 3,406.33 3,406.33 3,406.33 3,406.33 1.3K
12:49 3,406.33 3,406.33 3,405.59 3,405.59 8.2K
12:50 3,405.87 3,406.16 3,405.81 3,405.81 2.9K
12:51 3,406.07 3,406.07 3,405.87 3,406.02 6.6K
12:52 3,406.02 3,406.42 3,406.02 3,406.42 3.6K
12:53 3,406.42 3,406.42 3,405.72 3,405.72 1.4K
12:54 3,405.72 3,406.28 3,405.72 3,405.89 7.5K
12:55 3,406.63 3,406.97 3,406.63 3,406.97 3.3K
12:56 3,406.83 3,407.06 3,406.65 3,407.06 9.3K
12:57 3,407.06 3,407.27 3,407.06 3,407.27 3.6K
12:58 3,407.65 3,407.94 3,407.65 3,407.65 1.1K
12:59 3,407.48 3,407.48 3,407.31 3,407.31 5.1K
13:00 3,406.18 3,406.74 3,406.18 3,406.74 8.0K
13:01 3,406.46 3,406.60 3,406.46 3,406.60 0.9K
13:02 3,406.54 3,406.54 3,406.54 3,406.54 0.6K
13:03 3,406.20 3,406.65 3,406.20 3,406.45 2.0K
13:04 3,405.89 3,406.06 3,405.72 3,406.06 1.0K
13:05 3,406.68 3,407.28 3,406.55 3,407.28 6.8K
13:06 3,407.28 3,407.63 3,407.28 3,407.63 4.0K
13:07 3,407.63 3,407.84 3,407.63 3,407.84 13.9K
13:08 3,407.49 3,407.60 3,406.73 3,406.73 3.9K
13:09 3,407.24 3,407.24 3,406.90 3,406.90 2.6K
13:10 3,407.46 3,408.66 3,407.46 3,408.66 4.0K
13:11 3,409.00 3,409.12 3,408.72 3,408.72 10.4K
13:12 3,408.66 3,409.71 3,408.49 3,409.71 15.1K
13:13 3,409.89 3,409.89 3,409.18 3,409.18 19.2K
13:14 3,409.35 3,409.60 3,409.35 3,409.60 4.5K
13:15 3,409.04 3,409.53 3,409.04 3,409.53 5.0K
13:16 3,409.35 3,409.67 3,409.35 3,409.41 7.1K
13:17 3,409.50 3,410.12 3,409.50 3,410.12 6.1K
13:18 3,410.41 3,410.41 3,409.57 3,409.57 6.9K
13:19 3,409.12 3,409.12 3,408.44 3,408.44 6.4K
13:20 3,409.00 3,409.17 3,409.00 3,409.17 2.4K
13:21 3,409.17 3,409.52 3,408.54 3,408.54 2.1K
13:22 3,408.63 3,408.63 3,406.81 3,407.75 23.6K
13:23 3,407.40 3,407.69 3,406.79 3,406.79 6.5K
13:24 3,406.79 3,406.79 3,406.67 3,406.67 3.5K
13:25 3,407.23 3,407.66 3,407.15 3,407.15 9.4K
13:26 3,407.15 3,407.63 3,407.15 3,407.35 3.1K
13:27 3,407.48 3,407.76 3,407.48 3,407.76 1.5K
13:28 3,407.76 3,407.76 3,407.13 3,407.19 6.9K
13:29 3,407.14 3,407.48 3,406.59 3,406.59 12.3K
13:30 3,406.52 3,407.03 3,406.52 3,407.03 7.6K
13:31 3,407.38 3,407.38 3,406.60 3,406.60 4.2K
13:32 3,406.99 3,407.06 3,406.68 3,407.03 2.5K
13:33 3,407.03 3,407.03 3,406.97 3,406.97 2.1K
13:34 3,407.57 3,407.57 3,407.01 3,407.35 4.2K
13:35 3,407.35 3,408.12 3,407.21 3,407.21 3.8K
13:36 3,407.21 3,407.41 3,407.06 3,407.06 5.2K
13:37 3,407.35 3,407.35 3,407.23 3,407.23 1.8K
13:38 3,406.95 3,407.23 3,406.95 3,407.23 2.7K
13:39 3,407.51 3,407.69 3,407.51 3,407.69 3.2K
13:40 3,408.03 3,408.35 3,408.03 3,408.16 4.3K
13:41 3,408.86 3,409.29 3,408.86 3,409.00 11.7K
13:42 3,408.66 3,408.66 3,408.20 3,408.23 14.4K
13:43 3,408.12 3,408.12 3,407.49 3,407.49 21.7K
13:44 3,407.78 3,407.78 3,407.44 3,407.44 12.7K
13:45 3,407.44 3,407.44 3,407.44 3,407.44 2.7K
13:46 3,407.44 3,407.44 3,407.09 3,407.09 5.0K
13:47 3,406.80 3,406.94 3,405.80 3,405.80 17.0K
13:48 3,405.78 3,405.78 3,405.63 3,405.63 3.1K
13:49 3,405.74 3,405.74 3,405.10 3,405.49 31.7K
13:50 3,405.84 3,406.29 3,405.69 3,406.14 3.6K
13:51 3,406.29 3,406.29 3,405.78 3,405.78 14.7K
13:52 3,405.78 3,405.78 3,405.22 3,405.50 10.1K
13:53 3,405.47 3,405.60 3,405.45 3,405.60 3.4K
13:54 3,405.60 3,405.60 3,404.78 3,404.78 26.8K
13:55 3,405.01 3,405.67 3,404.99 3,404.99 3.8K
13:56 3,404.85 3,404.86 3,404.85 3,404.86 4.9K
13:57 3,404.90 3,404.90 3,404.64 3,404.64 1.9K
13:58 3,404.64 3,404.79 3,404.64 3,404.79 1.3K
13:59 3,405.35 3,405.35 3,404.33 3,404.33 10.5K
14:00 3,404.81 3,404.81 3,404.76 3,404.76 2.7K
14:01 3,404.48 3,404.67 3,404.39 3,404.67 5.6K
14:02 3,404.45 3,404.45 3,403.58 3,403.86 17.0K
14:03 3,403.86 3,403.86 3,403.14 3,403.14 7.0K
14:04 3,403.50 3,403.50 3,403.36 3,403.36 8.4K
14:05 3,403.47 3,403.47 3,403.19 3,403.36 9.7K
14:06 3,403.36 3,403.36 3,403.02 3,403.05 4.3K
14:07 3,402.99 3,403.76 3,402.99 3,403.76 11.6K
14:08 3,403.25 3,403.70 3,403.25 3,403.70 2.0K
14:09 3,403.81 3,403.81 3,402.93 3,402.93 5.2K
14:10 3,403.15 3,403.21 3,403.15 3,403.15 4.2K
14:11 3,402.59 3,403.43 3,402.59 3,403.43 11.1K
14:12 3,402.53 3,403.10 3,402.53 3,403.10 6.6K
14:13 3,403.15 3,403.22 3,402.59 3,403.22 7.6K
14:14 3,403.50 3,403.50 3,403.22 3,403.22 4.7K
14:15 3,403.51 3,403.93 3,403.28 3,403.93 5.2K
14:16 3,404.07 3,404.29 3,404.01 3,404.29 14.9K
14:17 3,404.26 3,404.38 3,404.26 3,404.38 0.9K
14:18 3,404.89 3,404.95 3,404.89 3,404.95 2.2K
14:19 3,405.12 3,405.12 3,405.06 3,405.09 1.0K
14:20 3,405.55 3,405.55 3,404.84 3,405.10 3.2K
14:21 3,405.38 3,405.38 3,404.99 3,405.17 1.7K
14:22 3,405.17 3,406.12 3,405.17 3,406.12 6.0K
14:23 3,406.05 3,406.50 3,406.05 3,406.50 4.9K
14:24 3,406.82 3,408.44 3,406.82 3,408.44 4.3K
14:25 3,408.30 3,408.47 3,408.30 3,408.30 68.1K
14:26 3,407.75 3,407.75 3,406.21 3,406.21 18.2K
14:27 3,405.90 3,405.90 3,405.40 3,405.40 10.1K
14:28 3,404.77 3,405.05 3,404.77 3,405.05 10.4K
14:29 3,404.70 3,404.70 3,404.36 3,404.36 10.9K
14:30 3,404.70 3,405.33 3,404.70 3,405.33 38.2K
14:31 3,405.61 3,406.03 3,405.61 3,406.03 5.3K
14:32 3,406.46 3,407.14 3,406.46 3,407.14 52.8K
14:33 3,406.51 3,406.51 3,405.54 3,405.54 21.6K
14:34 3,405.54 3,405.57 3,403.53 3,403.53 18.6K
14:35 3,403.24 3,404.90 3,403.24 3,404.90 7.8K
14:36 3,404.90 3,405.75 3,404.90 3,405.75 59.4K
14:37 3,405.75 3,405.75 3,405.62 3,405.62 14.6K
14:38 3,405.62 3,405.76 3,405.62 3,405.65 5.1K
14:39 3,405.82 3,406.10 3,405.82 3,406.10 11.1K
14:40 3,405.95 3,405.98 3,405.61 3,405.61 14.5K
14:41 3,404.98 3,404.98 3,404.86 3,404.86 3.8K
14:42 3,404.76 3,405.28 3,404.76 3,405.28 49.7K
14:43 3,405.28 3,405.28 3,404.96 3,404.96 0.8K
14:44 3,404.99 3,405.27 3,404.71 3,405.27 3.5K
14:45 3,405.45 3,405.62 3,403.41 3,403.41 19.1K
14:46 3,403.09 3,404.46 3,402.53 3,404.46 77.2K
14:47 3,404.36 3,404.57 3,403.79 3,403.79 9.6K
14:48 3,404.19 3,404.56 3,404.19 3,404.56 3.0K
14:49 3,404.56 3,406.04 3,404.56 3,406.04 9.7K
14:50 3,405.96 3,406.59 3,405.96 3,405.96 6.5K
14:51 3,405.90 3,406.07 3,405.90 3,406.07 8.0K
14:52 3,405.90 3,406.56 3,405.90 3,406.41 19.2K
14:53 3,406.41 3,406.78 3,406.41 3,406.78 3.7K
14:54 3,406.84 3,407.46 3,406.84 3,407.18 8.5K
14:55 3,407.04 3,407.67 3,407.04 3,407.67 9.3K
14:56 3,407.44 3,407.61 3,407.27 3,407.27 16.3K
14:57 3,407.33 3,407.89 3,407.33 3,407.33 5.8K
14:58 3,407.82 3,408.07 3,407.82 3,408.07 13.7K
14:59 3,407.93 3,409.10 3,407.93 3,409.10 16.4K
15:00 3,408.58 3,408.58 3,407.07 3,407.07 19.9K
15:01 3,407.07 3,408.24 3,407.04 3,408.24 9.6K
15:02 3,407.61 3,408.04 3,407.61 3,407.75 12.9K
15:03 3,407.75 3,407.83 3,407.55 3,407.83 3.3K
15:04 3,407.30 3,407.82 3,407.19 3,407.47 15.1K
15:05 3,407.47 3,408.69 3,407.47 3,408.69 7.5K
15:06 3,408.19 3,409.02 3,408.19 3,409.02 11.5K
15:07 3,409.40 3,409.40 3,409.05 3,409.05 12.5K
15:08 3,409.05 3,409.06 3,408.50 3,408.50 5.8K
15:09 3,408.78 3,408.83 3,407.92 3,407.92 21.6K
15:10 3,407.36 3,407.36 3,407.01 3,407.12 6.9K
15:11 3,407.21 3,407.94 3,407.21 3,407.38 12.0K
15:12 3,407.26 3,407.84 3,407.26 3,407.84 112.0K
15:13 3,407.91 3,407.91 3,407.08 3,407.08 26.8K
15:14 3,406.17 3,406.66 3,406.17 3,406.37 17.6K
15:15 3,406.63 3,406.72 3,406.18 3,406.18 17.6K
15:16 3,405.88 3,406.12 3,405.88 3,406.06 31.7K
15:17 3,406.30 3,406.52 3,406.00 3,406.52 23.0K
15:18 3,407.08 3,407.12 3,406.96 3,406.96 10.6K
15:19 3,406.68 3,407.43 3,406.54 3,407.43 6.3K
15:20 3,407.28 3,407.28 3,407.21 3,407.21 7.3K
15:21 3,407.05 3,408.59 3,407.05 3,408.59 17.0K
15:22 3,409.04 3,409.04 3,408.30 3,408.30 12.8K
15:23 3,407.89 3,407.97 3,407.41 3,407.94 7.9K
15:24 3,409.88 3,409.88 3,408.92 3,409.43 54.1K
15:25 3,409.42 3,409.53 3,409.17 3,409.53 12.5K
15:26 3,409.65 3,410.46 3,409.65 3,410.46 7.1K
15:27 3,410.63 3,410.63 3,409.72 3,409.72 7.3K
15:28 3,410.32 3,410.32 3,409.69 3,410.19 13.2K
15:29 3,410.30 3,410.30 3,409.39 3,409.39 9.7K
15:30 3,408.82 3,409.60 3,408.82 3,409.60 6.6K
15:31 3,409.66 3,409.66 3,408.77 3,409.09 28.2K
15:32 3,409.26 3,409.26 3,408.91 3,409.03 14.5K
15:33 3,409.04 3,409.49 3,409.00 3,409.49 35.5K
15:34 3,409.49 3,409.56 3,409.49 3,409.55 24.1K
15:35 3,409.90 3,409.90 3,409.56 3,409.66 7.1K
15:36 3,409.44 3,409.44 3,408.82 3,409.23 29.5K
15:37 3,409.27 3,409.35 3,408.77 3,409.35 11.6K
15:38 3,409.21 3,409.40 3,409.21 3,409.40 17.7K
15:39 3,409.78 3,409.95 3,409.53 3,409.53 7.9K
15:40 3,409.81 3,411.50 3,409.81 3,411.50 33.9K
15:41 3,411.64 3,413.39 3,411.64 3,413.39 47.1K
15:42 3,413.04 3,414.68 3,413.04 3,414.65 62.1K
15:43 3,415.15 3,415.15 3,415.02 3,415.02 15.0K
15:44 3,415.40 3,415.46 3,414.46 3,415.44 28.4K
15:45 3,415.44 3,415.93 3,414.95 3,415.93 21.5K
15:46 3,415.68 3,416.25 3,415.68 3,416.25 25.1K
15:47 3,416.23 3,416.48 3,415.79 3,416.48 26.7K
15:48 3,416.31 3,416.65 3,416.10 3,416.10 41.1K
15:49 3,416.04 3,416.17 3,416.04 3,416.17 54.0K
15:50 3,416.00 3,419.75 3,416.00 3,417.77 179.8K
15:51 3,417.77 3,418.71 3,417.77 3,418.71 22.3K
15:52 3,418.43 3,418.57 3,417.97 3,418.56 61.7K
15:53 3,417.08 3,417.08 3,416.46 3,416.46 68.0K
15:54 3,416.17 3,417.02 3,416.17 3,417.02 78.7K
15:55 3,417.07 3,417.09 3,416.60 3,417.09 74.7K
15:56 3,416.63 3,416.67 3,416.05 3,416.05 65.8K
15:57 3,415.18 3,416.06 3,415.18 3,416.06 68.4K
15:58 3,415.61 3,416.32 3,415.61 3,416.04 57.2K
15:59 3,416.50 3,417.34 3,416.50 3,417.34 143.3K
16:00 3,417.95 3,417.99 3,417.95 3,417.99 3,424.1K
16:01 3,417.99 3,417.99 3,417.99 3,417.99 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