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 3,417.99 3,417.99 3,405.90 3,407.03 199.7K
09:31 3,410.69 3,410.69 3,409.71 3,409.84 18.2K
09:32 3,409.84 3,413.11 3,409.84 3,413.11 34.9K
09:33 3,413.48 3,413.48 3,410.69 3,410.69 9.4K
09:34 3,410.36 3,411.20 3,410.00 3,410.00 6.5K
09:35 3,408.39 3,414.46 3,408.39 3,411.50 82.7K
09:36 3,410.23 3,410.23 3,408.96 3,409.74 10.3K
09:37 3,409.18 3,409.47 3,408.59 3,408.59 13.2K
09:38 3,408.59 3,409.46 3,408.13 3,409.46 8.9K
09:39 3,409.66 3,410.79 3,407.03 3,407.03 3.9K
09:40 3,406.60 3,406.95 3,405.06 3,405.48 4.0K
09:41 3,406.54 3,407.04 3,406.48 3,406.48 10.9K
09:42 3,406.48 3,406.68 3,406.39 3,406.54 11.6K
09:43 3,406.93 3,406.93 3,406.05 3,406.33 10.8K
09:44 3,405.87 3,405.87 3,403.67 3,404.09 12.0K
09:45 3,404.17 3,405.54 3,403.61 3,405.54 20.9K
09:46 3,405.97 3,405.97 3,405.10 3,405.10 15.5K
09:47 3,405.31 3,405.31 3,404.47 3,404.47 13.0K
09:48 3,404.47 3,404.47 3,401.94 3,401.94 41.6K
09:49 3,402.64 3,402.91 3,402.35 3,402.91 8.2K
09:50 3,403.26 3,403.26 3,402.76 3,402.76 7.5K
09:51 3,402.42 3,405.18 3,401.85 3,405.18 26.3K
09:52 3,403.95 3,405.09 3,403.67 3,405.09 6.9K
09:53 3,405.09 3,405.09 3,404.74 3,404.89 2.9K
09:54 3,406.72 3,407.04 3,406.72 3,407.04 7.1K
09:55 3,408.45 3,409.85 3,408.45 3,409.28 11.3K
09:56 3,409.65 3,409.65 3,409.27 3,409.27 5.3K
09:57 3,411.08 3,411.19 3,409.65 3,409.65 8.4K
09:58 3,410.00 3,410.78 3,410.00 3,410.78 4.4K
09:59 3,411.12 3,411.12 3,410.85 3,411.02 5.0K
10:00 3,410.85 3,411.47 3,410.50 3,410.72 8.5K
10:01 3,410.43 3,410.95 3,410.43 3,410.95 2.8K
10:02 3,410.95 3,411.17 3,409.52 3,409.52 6.4K
10:03 3,408.66 3,409.29 3,408.66 3,408.94 9.1K
10:04 3,408.83 3,410.75 3,408.83 3,410.75 11.5K
10:05 3,410.57 3,410.66 3,410.57 3,410.66 15.7K
10:06 3,411.75 3,413.66 3,411.75 3,413.66 18.3K
10:07 3,414.09 3,415.50 3,414.09 3,415.50 36.5K
10:08 3,415.50 3,415.62 3,415.15 3,415.62 5.2K
10:09 3,415.62 3,415.62 3,413.25 3,413.25 15.9K
10:10 3,413.07 3,413.07 3,411.90 3,411.90 11.0K
10:11 3,411.90 3,412.18 3,411.03 3,411.03 15.0K
10:12 3,410.21 3,410.21 3,409.71 3,409.90 8.3K
10:13 3,410.62 3,410.82 3,409.91 3,410.82 4.7K
10:14 3,410.58 3,410.59 3,410.40 3,410.59 1.5K
10:15 3,410.59 3,411.09 3,410.59 3,411.09 28.6K
10:16 3,411.04 3,411.18 3,410.68 3,410.68 11.9K
10:17 3,411.03 3,411.03 3,410.68 3,410.68 1.2K
10:18 3,410.68 3,410.68 3,410.19 3,410.19 5.2K
10:19 3,410.33 3,410.33 3,410.33 3,410.33 3.0K
10:20 3,410.68 3,411.17 3,410.68 3,411.00 1.6K
10:21 3,410.76 3,410.76 3,409.96 3,409.96 5.8K
10:22 3,410.31 3,410.52 3,409.96 3,410.52 2.2K
10:23 3,410.70 3,410.70 3,409.96 3,409.96 1.7K
10:24 3,409.96 3,409.96 3,409.60 3,409.60 8.5K
10:25 3,409.42 3,411.68 3,409.42 3,411.68 9.1K
10:26 3,411.75 3,411.75 3,411.19 3,411.19 6.8K
10:27 3,411.37 3,411.37 3,411.10 3,411.10 3.4K
10:28 3,411.10 3,411.10 3,410.47 3,410.47 2.4K
10:29 3,410.40 3,411.01 3,410.40 3,410.44 4.9K
10:30 3,410.44 3,410.62 3,409.75 3,409.75 7.3K
10:31 3,409.75 3,409.75 3,409.36 3,409.71 6.3K
10:32 3,409.53 3,409.87 3,409.31 3,409.31 11.2K
10:33 3,409.19 3,410.00 3,409.19 3,410.00 23.9K
10:34 3,410.00 3,412.23 3,410.00 3,412.23 4.9K
10:35 3,412.29 3,412.64 3,412.29 3,412.47 2.5K
10:36 3,412.47 3,413.41 3,412.47 3,413.41 14.6K
10:37 3,413.76 3,413.90 3,413.55 3,413.84 4.0K
10:38 3,413.84 3,414.50 3,413.84 3,413.87 254.3K
10:39 3,413.70 3,414.10 3,413.70 3,414.10 3.6K
10:40 3,413.23 3,413.30 3,413.06 3,413.06 5.9K
10:41 3,412.65 3,412.65 3,411.91 3,411.91 60.9K
10:42 3,411.91 3,411.91 3,411.74 3,411.74 12.1K
10:43 3,411.74 3,411.74 3,410.33 3,410.33 2.4K
10:44 3,409.98 3,409.98 3,408.86 3,408.86 29.1K
10:45 3,409.14 3,409.49 3,409.14 3,409.42 9.0K
10:46 3,410.44 3,411.29 3,410.44 3,410.77 8.3K
10:47 3,410.77 3,410.77 3,409.68 3,409.68 13.6K
10:48 3,409.68 3,409.68 3,408.47 3,408.47 16.0K
10:49 3,407.50 3,407.62 3,407.27 3,407.27 20.6K
10:50 3,407.27 3,407.27 3,406.17 3,406.34 4.0K
10:51 3,407.08 3,407.08 3,405.79 3,405.79 26.0K
10:52 3,403.33 3,403.33 3,402.65 3,402.65 67.9K
10:53 3,402.65 3,402.71 3,402.22 3,402.71 6.3K
10:54 3,402.89 3,403.44 3,402.89 3,403.44 4.3K
10:55 3,403.84 3,403.84 3,403.64 3,403.64 4.1K
10:56 3,404.38 3,404.38 3,403.61 3,403.61 6.7K
10:57 3,402.69 3,402.69 3,401.82 3,401.82 12.0K
10:58 3,401.25 3,401.25 3,400.61 3,400.76 4.7K
10:59 3,401.05 3,401.96 3,401.05 3,401.96 14.2K
11:00 3,401.39 3,401.39 3,400.58 3,401.36 8.2K
11:01 3,401.36 3,401.65 3,400.84 3,400.84 1.6K
11:02 3,400.84 3,401.27 3,400.67 3,400.67 10.2K
11:03 3,400.67 3,400.84 3,400.39 3,400.84 12.5K
11:04 3,401.55 3,401.64 3,401.10 3,401.10 8.0K
11:05 3,401.42 3,401.78 3,401.22 3,401.22 17.9K
11:06 3,401.52 3,401.52 3,400.65 3,400.65 31.1K
11:07 3,400.59 3,401.09 3,400.59 3,400.74 5.3K
11:08 3,400.74 3,401.03 3,400.11 3,400.11 3.9K
11:09 3,400.81 3,401.66 3,400.81 3,401.52 10.4K
11:10 3,401.69 3,401.94 3,401.69 3,401.73 7.2K
11:11 3,401.73 3,402.64 3,401.73 3,402.42 7.5K
11:12 3,402.74 3,402.91 3,402.42 3,402.42 6.0K
11:13 3,402.42 3,402.77 3,402.42 3,402.77 1.9K
11:14 3,403.06 3,403.06 3,401.68 3,401.68 4.1K
11:15 3,401.16 3,401.51 3,400.52 3,400.52 8.1K
11:16 3,399.96 3,399.96 3,399.38 3,399.38 35.9K
11:17 3,399.22 3,399.22 3,398.12 3,398.21 11.8K
11:18 3,397.85 3,398.13 3,397.85 3,397.96 25.3K
11:19 3,397.96 3,397.96 3,396.47 3,396.47 7.4K
11:20 3,397.04 3,397.07 3,396.43 3,397.07 9.1K
11:21 3,397.21 3,397.94 3,397.21 3,397.41 33.9K
11:22 3,397.47 3,397.47 3,397.47 3,397.47 9.2K
11:23 3,397.18 3,397.18 3,395.95 3,395.95 74.4K
11:24 3,396.21 3,396.21 3,395.09 3,395.09 49.9K
11:25 3,394.63 3,394.63 3,394.14 3,394.14 30.9K
11:26 3,393.71 3,394.59 3,393.71 3,394.59 9.3K
11:27 3,394.42 3,394.42 3,394.14 3,394.14 22.4K
11:28 3,392.87 3,392.87 3,389.73 3,391.46 164.1K
11:29 3,391.54 3,392.18 3,390.77 3,390.77 14.3K
11:30 3,390.80 3,391.76 3,390.80 3,391.76 10.2K
11:31 3,391.76 3,391.76 3,390.70 3,390.78 4.6K
11:32 3,390.99 3,390.99 3,390.07 3,390.07 29.0K
11:33 3,390.07 3,390.22 3,390.07 3,390.22 2.9K
11:34 3,390.01 3,390.30 3,389.95 3,389.95 14.8K
11:35 3,389.95 3,390.24 3,389.95 3,389.96 2.0K
11:36 3,390.24 3,391.56 3,390.24 3,391.56 14.3K
11:37 3,391.56 3,392.47 3,391.56 3,392.47 8.8K
11:38 3,393.04 3,393.89 3,392.86 3,393.89 10.8K
11:39 3,394.24 3,394.41 3,393.12 3,393.12 6.3K
11:40 3,392.66 3,393.04 3,392.66 3,393.04 15.7K
11:41 3,393.04 3,394.31 3,393.04 3,394.31 7.6K
11:42 3,394.46 3,394.67 3,394.11 3,394.67 1.6K
11:43 3,394.88 3,394.88 3,393.96 3,394.19 4.4K
11:44 3,394.45 3,395.13 3,394.45 3,395.13 5.0K
11:45 3,395.13 3,395.13 3,395.05 3,395.05 0.7K
11:46 3,395.45 3,395.45 3,394.10 3,394.10 13.1K
11:47 3,393.75 3,393.75 3,393.12 3,393.12 14.4K
11:48 3,393.12 3,393.30 3,393.12 3,393.30 0.8K
11:49 3,393.30 3,393.30 3,392.68 3,392.68 1.3K
11:50 3,392.70 3,392.94 3,392.38 3,392.94 16.8K
11:51 3,392.94 3,392.94 3,392.49 3,392.52 10.1K
11:52 3,392.17 3,392.17 3,392.17 3,392.17 4.2K
11:53 3,392.17 3,392.52 3,390.97 3,390.97 10.4K
11:54 3,390.30 3,390.38 3,390.04 3,390.38 13.7K
11:55 3,390.64 3,390.64 3,390.30 3,390.30 21.3K
11:56 3,390.30 3,390.30 3,390.06 3,390.06 4.6K
11:57 3,390.24 3,390.41 3,390.18 3,390.18 8.2K
11:58 3,390.18 3,390.35 3,390.01 3,390.35 5.7K
11:59 3,390.16 3,391.34 3,390.16 3,391.34 3.4K
12:00 3,392.43 3,393.99 3,392.43 3,393.99 9.5K
12:01 3,394.13 3,394.77 3,393.99 3,394.77 1.4K
12:02 3,394.16 3,394.16 3,393.67 3,393.67 5.1K
12:03 3,392.96 3,393.53 3,392.96 3,393.53 1.8K
12:04 3,393.53 3,394.22 3,393.53 3,394.22 6.3K
12:05 3,395.02 3,395.48 3,395.02 3,395.48 4.6K
12:06 3,395.66 3,395.80 3,395.66 3,395.80 2.8K
12:07 3,395.77 3,395.77 3,395.42 3,395.59 4.2K
12:08 3,395.54 3,396.05 3,395.54 3,396.05 3.9K
12:09 3,395.48 3,395.48 3,394.87 3,395.15 6.4K
12:10 3,394.66 3,394.66 3,393.18 3,393.18 22.4K
12:11 3,393.18 3,393.18 3,392.54 3,392.54 3.8K
12:12 3,392.54 3,393.07 3,392.50 3,392.50 3.8K
12:13 3,392.15 3,392.72 3,391.83 3,391.83 4.7K
12:14 3,392.12 3,392.12 3,392.12 3,392.12 0.3K
12:15 3,391.54 3,391.97 3,391.54 3,391.62 10.4K
12:16 3,391.97 3,392.11 3,391.40 3,392.11 5.2K
12:17 3,391.54 3,391.54 3,391.37 3,391.37 9.1K
12:18 3,391.08 3,391.26 3,391.08 3,391.19 1.4K
12:19 3,391.26 3,391.40 3,391.26 3,391.34 7.3K
12:20 3,391.34 3,391.34 3,389.25 3,389.25 26.4K
12:21 3,389.25 3,389.60 3,389.25 3,389.60 7.7K
12:22 3,389.60 3,389.88 3,389.39 3,389.39 3.0K
12:23 3,390.03 3,390.03 3,389.85 3,389.85 7.7K
12:24 3,389.88 3,389.88 3,389.48 3,389.48 1.8K
12:25 3,389.16 3,389.34 3,388.39 3,388.39 4.1K
12:26 3,388.56 3,388.56 3,388.33 3,388.33 2.4K
12:27 3,387.11 3,387.11 3,386.62 3,386.62 39.4K
12:28 3,386.21 3,386.21 3,385.98 3,385.98 25.4K
12:29 3,385.80 3,385.98 3,385.63 3,385.63 14.9K
12:30 3,385.63 3,386.01 3,384.80 3,384.80 10.0K
12:31 3,384.97 3,384.97 3,384.27 3,384.62 36.4K
12:32 3,384.62 3,384.62 3,383.91 3,383.91 12.0K
12:33 3,384.02 3,384.20 3,384.02 3,384.06 6.6K
12:34 3,384.06 3,384.77 3,384.06 3,384.77 2.4K
12:35 3,384.06 3,384.06 3,383.36 3,383.36 7.8K
12:36 3,383.51 3,383.65 3,383.51 3,383.65 4.9K
12:37 3,384.20 3,384.20 3,383.51 3,383.68 18.2K
12:38 3,383.85 3,384.97 3,383.85 3,384.40 8.5K
12:39 3,384.75 3,385.24 3,384.75 3,385.24 4.3K
12:40 3,384.68 3,385.09 3,384.68 3,384.74 11.5K
12:41 3,384.51 3,385.66 3,384.51 3,385.66 14.1K
12:42 3,385.51 3,385.51 3,385.37 3,385.37 2.8K
12:43 3,385.37 3,385.51 3,385.05 3,385.05 12.5K
12:44 3,384.87 3,384.87 3,384.24 3,384.76 5.9K
12:45 3,384.24 3,384.81 3,384.24 3,384.42 4.2K
12:46 3,384.53 3,385.27 3,384.53 3,384.81 4.7K
12:47 3,384.99 3,384.99 3,384.52 3,384.52 5.8K
12:48 3,384.18 3,384.18 3,382.04 3,382.04 89.8K
12:49 3,382.04 3,382.04 3,381.97 3,381.97 3.5K
12:50 3,381.80 3,383.46 3,381.80 3,383.29 13.4K
12:51 3,383.46 3,383.52 3,383.46 3,383.52 10.0K
12:52 3,383.62 3,383.62 3,383.29 3,383.46 14.7K
12:53 3,383.41 3,383.69 3,383.41 3,383.51 3.9K
12:54 3,383.77 3,383.95 3,382.58 3,382.58 31.4K
12:55 3,382.18 3,382.30 3,382.18 3,382.30 10.4K
12:56 3,382.30 3,382.30 3,380.36 3,380.36 34.5K
12:57 3,381.56 3,381.56 3,380.65 3,380.76 13.0K
12:58 3,381.11 3,381.25 3,381.07 3,381.25 9.3K
12:59 3,381.25 3,381.25 3,380.75 3,381.07 4.7K
13:00 3,380.90 3,380.90 3,380.38 3,380.38 3.7K
13:01 3,381.01 3,381.71 3,381.01 3,381.53 22.3K
13:02 3,381.53 3,381.85 3,381.36 3,381.85 7.9K
13:03 3,381.10 3,381.10 3,379.87 3,379.87 16.9K
13:04 3,379.02 3,379.02 3,378.53 3,378.68 58.7K
13:05 3,378.62 3,378.62 3,378.01 3,378.01 54.0K
13:06 3,377.86 3,378.04 3,377.86 3,377.89 11.2K
13:07 3,378.18 3,378.18 3,377.55 3,377.55 7.2K
13:08 3,377.72 3,378.70 3,377.72 3,378.70 12.4K
13:09 3,378.70 3,379.08 3,378.70 3,378.91 1.6K
13:10 3,380.73 3,381.01 3,380.73 3,380.89 37.3K
13:11 3,380.89 3,381.11 3,380.72 3,381.11 9.2K
13:12 3,380.66 3,381.40 3,380.66 3,381.40 5.5K
13:13 3,381.34 3,381.51 3,380.91 3,380.91 6.8K
13:14 3,381.08 3,381.22 3,380.91 3,380.91 8.6K
13:15 3,381.05 3,381.39 3,381.05 3,381.39 3.2K
13:16 3,380.27 3,380.38 3,380.27 3,380.38 3.1K
13:17 3,380.38 3,381.31 3,380.38 3,381.08 7.6K
13:18 3,381.08 3,381.22 3,381.05 3,381.05 3.7K
13:19 3,380.70 3,380.75 3,380.46 3,380.46 8.2K
13:20 3,380.75 3,380.92 3,380.46 3,380.92 9.0K
13:21 3,381.10 3,381.36 3,381.10 3,381.36 2.0K
13:22 3,381.36 3,381.36 3,380.80 3,380.80 6.7K
13:23 3,380.62 3,380.79 3,380.22 3,380.22 4.9K
13:24 3,380.05 3,380.79 3,380.05 3,380.28 4.9K
13:25 3,380.28 3,381.47 3,380.28 3,381.47 11.1K
13:26 3,381.36 3,381.90 3,381.36 3,381.90 3.8K
13:27 3,382.39 3,382.49 3,381.72 3,381.80 10.5K
13:28 3,381.52 3,381.69 3,381.52 3,381.69 0.5K
13:29 3,381.69 3,382.55 3,381.52 3,382.55 6.5K
13:30 3,382.55 3,382.58 3,382.23 3,382.58 1.1K
13:31 3,382.40 3,382.46 3,382.23 3,382.46 6.5K
13:32 3,382.39 3,382.39 3,381.99 3,381.99 11.1K
13:33 3,381.99 3,382.17 3,381.99 3,382.03 1.5K
13:34 3,381.71 3,381.88 3,381.71 3,381.71 0.7K
13:35 3,382.02 3,382.02 3,381.71 3,381.71 2.8K
13:36 3,382.51 3,382.63 3,382.40 3,382.63 8.6K
13:37 3,382.63 3,382.63 3,382.31 3,382.42 12.8K
13:38 3,384.13 3,384.13 3,383.09 3,383.44 17.7K
13:39 3,384.00 3,385.15 3,384.00 3,385.15 6.5K
13:40 3,384.59 3,384.94 3,384.24 3,384.94 2.5K
13:41 3,384.94 3,384.94 3,384.10 3,384.10 1.7K
13:42 3,384.18 3,384.75 3,384.18 3,384.18 4.2K
13:43 3,384.65 3,385.28 3,384.65 3,385.28 9.5K
13:44 3,384.82 3,385.73 3,384.82 3,385.25 8.4K
13:45 3,385.25 3,385.25 3,385.24 3,385.24 2.7K
13:46 3,385.24 3,385.25 3,384.55 3,384.55 10.7K
13:47 3,384.55 3,384.55 3,384.27 3,384.55 9.6K
13:48 3,384.20 3,384.20 3,381.49 3,381.49 45.1K
13:49 3,381.56 3,382.36 3,381.35 3,382.36 7.6K
13:50 3,382.51 3,382.51 3,381.82 3,382.39 1.1K
13:51 3,382.32 3,382.49 3,382.32 3,382.32 4.1K
13:52 3,382.53 3,383.37 3,382.53 3,383.37 4.9K
13:53 3,383.37 3,383.59 3,383.37 3,383.59 1.1K
13:54 3,383.59 3,383.59 3,383.59 3,383.59 1.5K
13:55 3,383.59 3,383.59 3,383.13 3,383.31 1.7K
13:56 3,383.66 3,383.80 3,383.40 3,383.40 6.4K
13:57 3,383.40 3,383.40 3,383.06 3,383.06 2.9K
13:58 3,382.78 3,383.23 3,382.78 3,382.83 1.5K
13:59 3,382.83 3,383.12 3,382.83 3,382.94 4.0K
14:00 3,382.20 3,382.20 3,380.65 3,380.65 11.3K
14:01 3,380.83 3,380.90 3,380.82 3,380.82 6.5K
14:02 3,380.87 3,380.99 3,380.87 3,380.99 2.6K
14:03 3,381.05 3,381.47 3,381.05 3,381.47 1.7K
14:04 3,381.47 3,382.06 3,381.47 3,381.65 9.7K
14:05 3,381.83 3,381.88 3,381.67 3,381.67 1.7K
14:06 3,381.96 3,383.07 3,381.96 3,383.07 19.3K
14:07 3,382.70 3,382.70 3,382.41 3,382.41 7.0K
14:08 3,382.41 3,382.59 3,382.41 3,382.41 0.9K
14:09 3,382.27 3,382.58 3,382.27 3,382.41 8.4K
14:10 3,382.58 3,382.71 3,382.58 3,382.64 2.7K
14:11 3,382.92 3,383.04 3,382.36 3,382.36 7.4K
14:12 3,382.41 3,382.69 3,382.12 3,382.69 8.5K
14:13 3,382.86 3,383.64 3,382.86 3,383.64 5.4K
14:14 3,383.67 3,383.67 3,383.49 3,383.49 1.6K
14:15 3,383.35 3,383.35 3,382.66 3,382.66 15.3K
14:16 3,382.66 3,382.66 3,382.09 3,382.30 1.3K
14:17 3,382.79 3,383.22 3,382.78 3,383.22 12.8K
14:18 3,383.25 3,383.55 3,383.25 3,383.55 6.5K
14:19 3,383.60 3,383.95 3,383.49 3,383.55 5.8K
14:20 3,382.60 3,382.78 3,382.53 3,382.53 7.4K
14:21 3,382.35 3,382.35 3,381.65 3,381.65 10.1K
14:22 3,382.23 3,382.40 3,381.98 3,381.98 6.5K
14:23 3,381.98 3,381.98 3,381.59 3,381.73 6.9K
14:24 3,381.70 3,381.70 3,381.14 3,381.21 7.5K
14:25 3,381.78 3,382.20 3,381.78 3,382.20 6.7K
14:26 3,381.63 3,382.16 3,381.63 3,382.16 5.4K
14:27 3,382.35 3,382.35 3,382.22 3,382.22 7.5K
14:28 3,382.40 3,382.53 3,382.25 3,382.25 3.6K
14:29 3,382.61 3,382.64 3,382.40 3,382.64 6.3K
14:30 3,382.89 3,383.63 3,382.89 3,383.25 21.6K
14:31 3,383.40 3,384.75 3,383.05 3,384.75 24.8K
14:32 3,385.27 3,386.09 3,385.27 3,386.09 13.0K
14:33 3,386.27 3,386.27 3,385.21 3,385.21 7.1K
14:34 3,385.56 3,386.02 3,385.56 3,386.02 1.7K
14:35 3,386.62 3,386.89 3,386.50 3,386.71 23.1K
14:36 3,386.71 3,386.89 3,386.21 3,386.21 2.6K
14:37 3,386.45 3,386.97 3,386.45 3,386.97 4.7K
14:38 3,386.97 3,387.15 3,386.97 3,387.15 3.5K
14:39 3,387.32 3,388.06 3,387.32 3,387.32 13.7K
14:40 3,387.12 3,387.12 3,386.60 3,386.60 13.5K
14:41 3,386.53 3,386.87 3,386.53 3,386.70 4.8K
14:42 3,386.53 3,386.53 3,386.09 3,386.09 4.6K
14:43 3,385.19 3,385.19 3,384.87 3,384.87 10.8K
14:44 3,384.76 3,384.76 3,383.38 3,383.38 8.0K
14:45 3,382.39 3,382.90 3,382.06 3,382.90 17.4K
14:46 3,382.95 3,386.10 3,382.95 3,386.10 21.4K
14:47 3,385.06 3,386.11 3,385.06 3,386.11 210.6K
14:48 3,386.39 3,386.44 3,386.34 3,386.44 7.7K
14:49 3,386.66 3,387.71 3,386.66 3,387.71 15.8K
14:50 3,387.71 3,387.76 3,387.36 3,387.76 10.4K
14:51 3,387.41 3,387.70 3,387.41 3,387.64 4.2K
14:52 3,387.50 3,387.61 3,387.50 3,387.61 6.1K
14:53 3,387.89 3,388.40 3,387.66 3,388.40 2.6K
14:54 3,388.11 3,388.57 3,388.11 3,388.57 1.1K
14:55 3,388.72 3,389.06 3,388.57 3,388.57 6.6K
14:56 3,388.75 3,389.23 3,388.75 3,389.23 4.5K
14:57 3,388.92 3,389.32 3,388.92 3,389.32 6.3K
14:58 3,389.89 3,389.89 3,389.40 3,389.40 3.6K
14:59 3,389.46 3,389.49 3,389.32 3,389.32 4.2K
15:00 3,389.49 3,390.07 3,389.08 3,390.07 10.8K
15:01 3,390.07 3,390.07 3,389.92 3,389.92 10.0K
15:02 3,390.07 3,390.13 3,389.61 3,390.13 10.2K
15:03 3,389.96 3,390.16 3,389.61 3,389.61 12.9K
15:04 3,389.61 3,390.20 3,389.61 3,389.66 5.9K
15:05 3,389.49 3,391.13 3,389.49 3,391.13 14.4K
15:06 3,391.52 3,391.96 3,391.17 3,391.96 6.4K
15:07 3,392.53 3,392.53 3,391.13 3,391.13 7.3K
15:08 3,391.13 3,391.13 3,390.92 3,390.92 1.6K
15:09 3,390.92 3,391.35 3,390.92 3,391.29 10.3K
15:10 3,390.60 3,390.95 3,390.60 3,390.95 8.9K
15:11 3,391.29 3,391.41 3,391.29 3,391.41 11.4K
15:12 3,390.84 3,392.08 3,390.84 3,392.08 22.4K
15:13 3,391.73 3,391.73 3,391.38 3,391.38 4.8K
15:14 3,391.20 3,391.20 3,390.86 3,390.86 4.0K
15:15 3,390.93 3,390.93 3,390.58 3,390.58 4.8K
15:16 3,390.58 3,390.96 3,390.58 3,390.96 0.7K
15:17 3,390.82 3,391.16 3,390.50 3,390.50 7.5K
15:18 3,390.70 3,390.70 3,390.10 3,390.10 15.9K
15:19 3,390.99 3,390.99 3,390.75 3,390.96 16.4K
15:20 3,391.25 3,391.49 3,391.00 3,391.32 10.2K
15:21 3,391.49 3,391.49 3,390.87 3,390.87 7.4K
15:22 3,390.87 3,390.87 3,390.77 3,390.80 20.6K
15:23 3,389.76 3,389.76 3,389.62 3,389.76 12.9K
15:24 3,389.62 3,390.66 3,389.62 3,390.66 11.0K
15:25 3,390.66 3,392.01 3,390.66 3,392.01 21.7K
15:26 3,393.47 3,393.72 3,393.29 3,393.72 23.1K
15:27 3,393.72 3,394.07 3,393.72 3,393.72 12.5K
15:28 3,393.55 3,393.55 3,392.74 3,392.74 10.2K
15:29 3,392.69 3,392.69 3,392.17 3,392.46 19.0K
15:30 3,392.81 3,392.81 3,392.63 3,392.63 14.1K
15:31 3,392.52 3,392.52 3,392.15 3,392.15 10.0K
15:32 3,391.89 3,392.46 3,391.89 3,392.19 8.1K
15:33 3,392.19 3,392.48 3,392.01 3,392.16 8.7K
15:34 3,392.79 3,393.61 3,392.79 3,393.61 19.8K
15:35 3,393.30 3,393.30 3,391.99 3,391.99 47.7K
15:36 3,391.82 3,391.92 3,391.46 3,391.75 6.5K
15:37 3,391.50 3,391.85 3,391.36 3,391.50 6.4K
15:38 3,391.78 3,392.72 3,391.36 3,392.72 27.9K
15:39 3,392.41 3,392.49 3,392.35 3,392.35 3.6K
15:40 3,392.73 3,392.87 3,392.52 3,392.62 12.1K
15:41 3,392.03 3,392.03 3,391.50 3,391.66 14.1K
15:42 3,391.77 3,392.25 3,391.77 3,392.25 11.0K
15:43 3,391.51 3,392.03 3,391.51 3,391.91 12.7K
15:44 3,391.75 3,392.05 3,391.58 3,392.05 28.3K
15:45 3,391.63 3,392.04 3,391.63 3,392.03 35.1K
15:46 3,392.23 3,392.23 3,391.98 3,391.98 30.8K
15:47 3,392.01 3,393.51 3,392.01 3,393.26 44.6K
15:48 3,393.45 3,393.55 3,393.38 3,393.55 9.2K
15:49 3,393.55 3,393.55 3,393.09 3,393.48 5.0K
15:50 3,394.14 3,394.59 3,394.14 3,394.51 120.1K
15:51 3,394.65 3,395.65 3,394.65 3,395.02 57.0K
15:52 3,394.95 3,395.60 3,394.95 3,395.60 29.5K
15:53 3,395.37 3,396.11 3,394.91 3,395.07 35.2K
15:54 3,395.17 3,395.31 3,394.82 3,395.31 53.1K
15:55 3,394.99 3,395.12 3,394.97 3,395.12 73.5K
15:56 3,393.98 3,395.63 3,393.98 3,394.79 84.5K
15:57 3,394.09 3,395.06 3,394.09 3,395.06 45.2K
15:58 3,394.41 3,394.42 3,393.53 3,393.53 57.3K
15:59 3,393.99 3,395.43 3,393.74 3,395.43 79.6K
16:00 3,395.12 3,395.12 3,395.08 3,395.08 3,383.6K
16:01 3,395.08 3,395.08 3,395.08 3,395.08 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