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 3,395.08 3,402.57 3,395.08 3,402.57 221.5K
09:31 3,402.65 3,407.00 3,402.65 3,407.00 128.3K
09:32 3,407.72 3,407.72 3,405.83 3,405.83 28.6K
09:33 3,405.76 3,407.47 3,405.27 3,407.12 23.9K
09:34 3,403.87 3,404.79 3,403.55 3,403.55 17.0K
09:35 3,401.85 3,401.85 3,396.64 3,396.64 15.0K
09:36 3,396.64 3,399.22 3,396.64 3,399.22 5.6K
09:37 3,398.90 3,403.43 3,398.90 3,403.43 11.9K
09:38 3,403.21 3,404.26 3,403.21 3,403.62 3.8K
09:39 3,404.19 3,404.90 3,404.19 3,404.90 5.1K
09:40 3,405.31 3,409.83 3,405.31 3,409.83 15.3K
09:41 3,409.12 3,409.12 3,406.01 3,406.01 4.6K
09:42 3,406.51 3,411.44 3,406.51 3,411.44 23.5K
09:43 3,410.76 3,410.76 3,409.58 3,409.82 14.0K
09:44 3,409.82 3,409.82 3,408.76 3,408.76 2.0K
09:45 3,408.42 3,408.42 3,406.41 3,406.41 26.4K
09:46 3,406.32 3,409.50 3,406.32 3,409.50 10.0K
09:47 3,409.28 3,409.50 3,407.40 3,409.50 10.7K
09:48 3,409.65 3,409.65 3,408.31 3,408.31 4.1K
09:49 3,406.90 3,406.97 3,406.62 3,406.97 18.7K
09:50 3,406.74 3,406.74 3,405.87 3,405.87 4.5K
09:51 3,404.99 3,406.34 3,404.73 3,406.34 11.8K
09:52 3,406.40 3,406.69 3,405.36 3,405.89 10.1K
09:53 3,405.89 3,406.78 3,405.89 3,406.43 1.5K
09:54 3,406.43 3,406.43 3,405.55 3,405.55 1.1K
09:55 3,405.73 3,406.36 3,405.73 3,406.32 2.9K
09:56 3,406.32 3,406.32 3,404.22 3,404.22 7.8K
09:57 3,403.87 3,405.83 3,403.87 3,405.83 6.3K
09:58 3,405.42 3,405.88 3,405.42 3,405.88 1.2K
09:59 3,404.76 3,405.63 3,404.76 3,405.63 3.7K
10:00 3,405.63 3,406.76 3,405.63 3,406.27 25.7K
10:01 3,406.27 3,408.31 3,406.27 3,408.31 9.2K
10:02 3,408.04 3,408.04 3,406.39 3,406.39 3.5K
10:03 3,405.47 3,405.47 3,403.37 3,403.37 14.8K
10:04 3,403.09 3,403.81 3,403.09 3,403.46 5.4K
10:05 3,403.46 3,404.35 3,403.46 3,403.97 3.1K
10:06 3,404.06 3,404.06 3,403.08 3,403.08 6.3K
10:07 3,403.08 3,403.08 3,402.65 3,402.71 1.8K
10:08 3,402.71 3,403.34 3,402.71 3,403.31 8.7K
10:09 3,403.66 3,404.22 3,403.66 3,403.88 3.7K
10:10 3,404.31 3,404.31 3,403.60 3,403.60 7.9K
10:11 3,403.54 3,404.51 3,403.54 3,403.96 2.9K
10:12 3,403.79 3,404.07 3,403.79 3,404.07 5.7K
10:13 3,404.36 3,404.65 3,404.08 3,404.65 3.4K
10:14 3,404.65 3,404.88 3,404.31 3,404.31 8.8K
10:15 3,403.96 3,403.96 3,403.19 3,403.19 2.3K
10:16 3,401.52 3,402.64 3,401.52 3,402.64 7.1K
10:17 3,402.64 3,403.07 3,402.64 3,403.07 8.3K
10:18 3,403.39 3,403.53 3,403.39 3,403.47 6.5K
10:19 3,403.09 3,403.18 3,402.83 3,402.83 13.6K
10:20 3,403.12 3,403.46 3,402.37 3,402.37 3.5K
10:21 3,403.06 3,403.98 3,402.71 3,403.98 7.0K
10:22 3,403.70 3,403.70 3,403.54 3,403.54 4.3K
10:23 3,403.54 3,404.10 3,403.33 3,403.33 10.1K
10:24 3,403.33 3,403.90 3,403.33 3,403.90 3.1K
10:25 3,404.08 3,404.29 3,403.80 3,404.29 48.0K
10:26 3,403.94 3,403.94 3,403.80 3,403.80 12.8K
10:27 3,403.57 3,403.78 3,403.46 3,403.78 2.6K
10:28 3,403.75 3,404.56 3,403.75 3,404.56 11.5K
10:29 3,404.91 3,404.91 3,404.51 3,404.51 5.1K
10:30 3,404.51 3,404.51 3,403.44 3,403.44 3.7K
10:31 3,403.44 3,403.66 3,403.03 3,403.03 4.6K
10:32 3,403.03 3,403.03 3,402.23 3,402.23 3.9K
10:33 3,402.23 3,402.23 3,401.00 3,401.00 37.7K
10:34 3,401.00 3,401.80 3,401.00 3,401.45 8.6K
10:35 3,401.74 3,402.09 3,401.74 3,401.97 1.9K
10:36 3,402.32 3,402.79 3,402.32 3,402.79 19.8K
10:37 3,404.06 3,406.25 3,404.06 3,406.25 59.7K
10:38 3,406.25 3,406.25 3,406.25 3,406.25 0.1K
10:39 3,406.25 3,406.25 3,406.14 3,406.14 16.2K
10:40 3,406.14 3,409.95 3,406.07 3,409.95 12.1K
10:41 3,409.21 3,409.78 3,409.21 3,409.60 1.2K
10:42 3,410.02 3,410.02 3,409.59 3,409.94 10.1K
10:43 3,409.80 3,410.71 3,409.80 3,410.71 4.9K
10:44 3,411.85 3,411.88 3,410.65 3,410.65 30.0K
10:45 3,410.65 3,411.58 3,410.65 3,411.58 8.8K
10:46 3,411.58 3,411.86 3,411.58 3,411.86 5.9K
10:47 3,412.54 3,412.54 3,411.56 3,411.91 29.9K
10:48 3,411.76 3,411.76 3,411.24 3,411.24 6.8K
10:49 3,410.61 3,410.89 3,410.61 3,410.89 1.3K
10:50 3,411.24 3,411.24 3,408.86 3,409.12 19.5K
10:51 3,409.12 3,410.17 3,409.12 3,410.17 2.4K
10:52 3,409.97 3,410.64 3,409.97 3,410.64 1,524.5K
10:53 3,411.12 3,411.68 3,410.84 3,410.84 5.7K
10:54 3,411.33 3,411.39 3,411.04 3,411.39 7.8K
10:55 3,411.46 3,412.01 3,411.46 3,412.01 2.3K
10:56 3,412.15 3,414.08 3,412.15 3,414.08 15.8K
10:57 3,414.02 3,414.08 3,413.47 3,413.47 2.7K
10:58 3,413.47 3,415.13 3,413.47 3,415.13 9.4K
10:59 3,415.07 3,415.07 3,413.17 3,413.17 8.0K
11:00 3,412.67 3,412.67 3,412.60 3,412.60 3.2K
11:01 3,413.73 3,414.27 3,413.53 3,414.27 31.3K
11:02 3,414.76 3,415.46 3,414.76 3,415.26 5.9K
11:03 3,415.12 3,415.12 3,414.94 3,415.09 4.3K
11:04 3,415.09 3,415.09 3,415.09 3,415.09 5.5K
11:05 3,415.09 3,415.72 3,415.09 3,415.72 0.3K
11:06 3,415.72 3,416.36 3,415.72 3,416.07 6.2K
11:07 3,416.04 3,416.67 3,416.04 3,416.67 2.1K
11:08 3,417.00 3,417.96 3,416.00 3,416.00 18.2K
11:09 3,416.92 3,416.92 3,416.86 3,416.92 1.8K
11:10 3,416.00 3,416.59 3,416.00 3,416.59 1.8K
11:11 3,415.61 3,415.68 3,415.03 3,415.03 4.8K
11:12 3,415.03 3,415.09 3,414.74 3,415.02 2.6K
11:13 3,414.74 3,415.86 3,414.74 3,415.86 4.5K
11:14 3,415.63 3,416.89 3,415.63 3,416.89 6.2K
11:15 3,417.01 3,418.49 3,417.01 3,418.15 36.3K
11:16 3,418.26 3,418.26 3,417.49 3,417.49 3.4K
11:17 3,417.49 3,417.49 3,416.65 3,416.65 11.2K
11:18 3,416.65 3,417.43 3,416.65 3,417.43 2.2K
11:19 3,417.43 3,417.56 3,416.86 3,417.56 3.6K
11:20 3,418.47 3,419.24 3,418.47 3,419.24 3.1K
11:21 3,419.09 3,420.38 3,419.09 3,420.38 25.9K
11:22 3,420.73 3,420.73 3,420.38 3,420.65 3.1K
11:23 3,420.65 3,421.50 3,420.65 3,421.50 16.2K
11:24 3,421.50 3,421.50 3,421.29 3,421.47 9.5K
11:25 3,420.95 3,421.95 3,420.38 3,421.95 7.9K
11:26 3,421.95 3,422.27 3,421.95 3,422.09 4.5K
11:27 3,422.29 3,422.29 3,421.66 3,421.66 4.6K
11:28 3,420.74 3,420.74 3,419.90 3,419.90 5.5K
11:29 3,420.30 3,420.99 3,419.93 3,420.99 4.7K
11:30 3,420.99 3,420.99 3,420.70 3,420.99 5.3K
11:31 3,419.47 3,419.61 3,419.47 3,419.61 11.5K
11:32 3,419.61 3,420.10 3,419.61 3,420.10 2.7K
11:33 3,420.10 3,420.10 3,420.10 3,420.10 0.9K
11:34 3,420.10 3,420.10 3,419.64 3,419.64 3.6K
11:35 3,419.22 3,419.51 3,418.90 3,419.51 5.3K
11:36 3,419.51 3,419.51 3,419.05 3,419.05 1.3K
11:37 3,418.97 3,418.97 3,418.24 3,418.24 2.6K
11:38 3,418.16 3,418.47 3,418.16 3,418.47 2.7K
11:39 3,419.12 3,419.63 3,419.12 3,419.42 9.2K
11:40 3,419.42 3,419.42 3,418.64 3,418.64 3.9K
11:41 3,419.21 3,419.21 3,418.47 3,418.64 2.1K
11:42 3,418.93 3,419.53 3,418.82 3,419.53 8.9K
11:43 3,419.18 3,419.24 3,418.61 3,419.24 1.1K
11:44 3,418.96 3,419.22 3,418.96 3,419.22 1.2K
11:45 3,419.37 3,419.71 3,419.01 3,419.01 2.7K
11:46 3,418.58 3,418.58 3,417.48 3,417.48 9.9K
11:47 3,417.09 3,417.09 3,416.68 3,416.94 5.1K
11:48 3,416.94 3,416.94 3,416.18 3,416.18 15.5K
11:49 3,416.74 3,417.07 3,416.60 3,417.07 1.4K
11:50 3,417.07 3,417.07 3,416.78 3,416.78 0.4K
11:51 3,416.78 3,417.76 3,416.78 3,417.76 5.3K
11:52 3,417.76 3,417.76 3,417.76 3,417.76 0.0K
11:53 3,417.76 3,418.36 3,417.76 3,418.24 3.2K
11:54 3,418.24 3,418.33 3,418.24 3,418.24 1.1K
11:55 3,417.90 3,418.24 3,417.90 3,418.08 14.5K
11:56 3,418.08 3,418.36 3,418.08 3,418.36 3.4K
11:57 3,418.64 3,418.64 3,418.08 3,418.08 1.2K
11:58 3,418.24 3,418.24 3,417.79 3,417.79 1.6K
11:59 3,417.98 3,417.98 3,417.98 3,417.98 0.9K
12:00 3,418.76 3,419.64 3,418.76 3,419.64 22.4K
12:01 3,419.49 3,420.27 3,419.49 3,419.70 3.0K
12:02 3,420.27 3,420.44 3,419.70 3,419.70 0.5K
12:03 3,419.70 3,420.90 3,419.70 3,420.90 5.6K
12:04 3,421.05 3,421.05 3,420.33 3,420.33 2.4K
12:05 3,420.96 3,421.58 3,420.96 3,421.58 9.4K
12:06 3,420.84 3,420.84 3,420.28 3,420.28 7.9K
12:07 3,420.28 3,420.28 3,419.57 3,419.57 4.1K
12:08 3,419.64 3,419.76 3,419.64 3,419.67 5.3K
12:09 3,419.67 3,419.67 3,419.45 3,419.45 2.7K
12:10 3,419.63 3,419.63 3,419.45 3,419.63 4.1K
12:11 3,419.45 3,420.08 3,419.45 3,420.08 3.1K
12:12 3,420.01 3,420.01 3,418.69 3,419.03 4.6K
12:13 3,419.03 3,419.03 3,418.75 3,418.75 1.1K
12:14 3,418.47 3,418.74 3,418.12 3,418.74 8.8K
12:15 3,418.18 3,418.34 3,418.18 3,418.34 1.0K
12:16 3,418.28 3,418.34 3,417.85 3,418.34 2.5K
12:17 3,418.27 3,418.27 3,417.36 3,417.36 2.7K
12:18 3,417.08 3,417.08 3,416.35 3,416.35 8.2K
12:19 3,416.17 3,416.17 3,415.85 3,415.85 3.5K
12:20 3,415.73 3,416.98 3,415.73 3,416.98 9.4K
12:21 3,416.98 3,417.27 3,416.98 3,417.27 1.2K
12:22 3,418.30 3,418.30 3,418.24 3,418.24 4.0K
12:23 3,418.24 3,418.24 3,417.89 3,418.24 1.6K
12:24 3,418.24 3,418.39 3,418.24 3,418.39 1.5K
12:25 3,418.21 3,418.22 3,418.07 3,418.22 1.4K
12:26 3,418.57 3,418.57 3,418.10 3,418.10 1.9K
12:27 3,417.82 3,418.39 3,417.82 3,418.39 2.7K
12:28 3,419.57 3,419.57 3,419.17 3,419.17 4.7K
12:29 3,419.34 3,420.14 3,419.22 3,420.14 1.7K
12:30 3,420.14 3,420.63 3,420.14 3,420.63 21.9K
12:31 3,420.51 3,420.51 3,420.34 3,420.34 1.9K
12:32 3,420.51 3,420.51 3,419.95 3,419.95 1.4K
12:33 3,419.95 3,421.58 3,419.95 3,421.58 21.0K
12:34 3,421.40 3,421.44 3,421.34 3,421.34 14.3K
12:35 3,421.06 3,422.55 3,421.06 3,422.55 32.7K
12:36 3,422.61 3,423.58 3,422.61 3,423.58 11.4K
12:37 3,423.52 3,424.57 3,423.52 3,424.57 51.4K
12:38 3,424.71 3,424.71 3,424.35 3,424.35 14.4K
12:39 3,423.65 3,423.72 3,423.37 3,423.37 3.7K
12:40 3,423.37 3,423.37 3,423.09 3,423.09 2.0K
12:41 3,423.03 3,423.29 3,423.03 3,423.26 3.3K
12:42 3,423.26 3,423.79 3,423.26 3,423.79 20.8K
12:43 3,424.13 3,424.24 3,423.40 3,423.40 4.4K
12:44 3,423.40 3,423.40 3,423.22 3,423.22 0.3K
12:45 3,423.05 3,423.05 3,422.87 3,422.87 2.3K
12:46 3,422.50 3,422.50 3,422.21 3,422.28 25.9K
12:47 3,421.54 3,421.54 3,421.54 3,421.54 5.0K
12:48 3,421.54 3,421.66 3,421.31 3,421.66 3.2K
12:49 3,422.01 3,422.01 3,420.98 3,421.18 2.6K
12:50 3,421.18 3,421.18 3,420.43 3,420.43 7.2K
12:51 3,420.43 3,420.43 3,419.53 3,419.53 6.9K
12:52 3,419.39 3,419.39 3,418.99 3,418.99 6.5K
12:53 3,418.84 3,418.84 3,417.82 3,417.82 2.7K
12:54 3,418.24 3,418.24 3,417.96 3,417.96 3.3K
12:55 3,417.84 3,417.84 3,417.56 3,417.70 2.4K
12:56 3,417.84 3,418.28 3,417.84 3,418.28 5.1K
12:57 3,418.10 3,418.67 3,418.10 3,418.39 36.2K
12:58 3,418.39 3,418.54 3,418.39 3,418.54 0.5K
12:59 3,418.19 3,418.78 3,418.19 3,418.78 3.4K
13:00 3,418.93 3,418.93 3,418.93 3,418.93 2.2K
13:01 3,418.93 3,418.93 3,418.44 3,418.44 4.3K
13:02 3,418.01 3,418.13 3,417.84 3,417.84 3.2K
13:03 3,417.84 3,417.84 3,417.10 3,417.10 1.7K
13:04 3,417.10 3,417.62 3,417.10 3,417.10 2.0K
13:05 3,417.10 3,417.33 3,417.10 3,417.33 0.6K
13:06 3,417.05 3,417.33 3,417.05 3,417.25 1.5K
13:07 3,416.96 3,417.24 3,416.96 3,417.24 1.3K
13:08 3,417.24 3,417.24 3,416.68 3,416.83 1.8K
13:09 3,416.58 3,417.05 3,416.22 3,416.22 6.9K
13:10 3,415.65 3,416.22 3,415.65 3,416.22 6.5K
13:11 3,416.22 3,416.22 3,415.05 3,415.05 5.7K
13:12 3,415.05 3,415.27 3,414.63 3,414.63 6.2K
13:13 3,414.31 3,414.31 3,414.31 3,414.31 0.2K
13:14 3,414.31 3,414.48 3,414.31 3,414.48 8.1K
13:15 3,414.48 3,415.01 3,414.48 3,415.01 1.6K
13:16 3,415.01 3,416.27 3,415.01 3,415.57 4.1K
13:17 3,415.57 3,415.57 3,414.09 3,414.09 3.7K
13:18 3,414.09 3,414.09 3,413.86 3,413.86 1.6K
13:19 3,413.34 3,413.34 3,412.74 3,412.74 6.1K
13:20 3,412.74 3,412.74 3,411.70 3,411.70 4.9K
13:21 3,411.93 3,411.99 3,411.87 3,411.87 1.9K
13:22 3,412.22 3,412.22 3,411.52 3,411.52 2.5K
13:23 3,411.87 3,412.01 3,411.73 3,412.01 4.0K
13:24 3,411.73 3,412.30 3,411.73 3,412.30 3.4K
13:25 3,412.47 3,412.47 3,411.91 3,412.47 0.8K
13:26 3,412.08 3,412.08 3,411.16 3,411.16 9.8K
13:27 3,411.44 3,411.61 3,411.44 3,411.61 7.0K
13:28 3,411.61 3,411.73 3,411.55 3,411.73 2.2K
13:29 3,411.73 3,411.73 3,410.81 3,410.81 5.4K
13:30 3,410.81 3,410.81 3,410.27 3,410.27 3.6K
13:31 3,410.33 3,410.64 3,410.01 3,410.64 2.0K
13:32 3,410.64 3,411.45 3,410.64 3,411.45 3.8K
13:33 3,411.45 3,411.45 3,411.10 3,411.21 1.9K
13:34 3,411.21 3,411.30 3,411.21 3,411.30 1.2K
13:35 3,411.88 3,412.13 3,411.88 3,411.96 5.2K
13:36 3,412.13 3,412.13 3,412.13 3,412.13 1.5K
13:37 3,412.13 3,412.13 3,412.13 3,412.13 1.6K
13:38 3,411.57 3,411.57 3,411.57 3,411.57 2.8K
13:39 3,412.13 3,412.55 3,412.13 3,412.49 12.6K
13:40 3,412.63 3,413.14 3,412.63 3,412.99 13.7K
13:41 3,412.99 3,413.28 3,412.99 3,413.22 5.0K
13:42 3,413.22 3,413.30 3,412.88 3,413.30 1.4K
13:43 3,413.30 3,413.30 3,412.90 3,412.90 2.3K
13:44 3,412.90 3,412.90 3,412.09 3,412.09 1.6K
13:45 3,411.75 3,412.20 3,411.75 3,412.17 6.3K
13:46 3,412.17 3,412.20 3,412.17 3,412.20 2.4K
13:47 3,412.34 3,412.43 3,412.11 3,412.11 1.9K
13:48 3,411.97 3,412.08 3,411.97 3,412.08 0.6K
13:49 3,412.08 3,412.08 3,411.86 3,411.86 2.2K
13:50 3,411.86 3,411.92 3,411.86 3,411.92 0.6K
13:51 3,412.16 3,412.29 3,411.51 3,412.29 3.7K
13:52 3,412.17 3,412.17 3,412.17 3,412.17 7.6K
13:53 3,412.17 3,412.17 3,411.71 3,411.71 2.2K
13:54 3,411.35 3,414.20 3,411.14 3,414.20 20.5K
13:55 3,414.17 3,414.17 3,413.54 3,413.54 1.7K
13:56 3,414.03 3,414.55 3,414.03 3,414.55 3.7K
13:57 3,414.38 3,415.57 3,414.38 3,415.57 4.2K
13:58 3,414.69 3,414.89 3,414.69 3,414.89 8.0K
13:59 3,414.46 3,414.46 3,414.12 3,414.12 6.4K
14:00 3,414.12 3,418.17 3,414.12 3,416.04 30.5K
14:01 3,416.26 3,416.30 3,415.78 3,415.78 2.7K
14:02 3,415.78 3,415.78 3,415.13 3,415.42 5.9K
14:03 3,415.65 3,416.22 3,415.65 3,416.22 4.8K
14:04 3,416.07 3,416.07 3,415.07 3,415.07 7.6K
14:05 3,414.96 3,415.98 3,414.96 3,415.93 2.5K
14:06 3,416.42 3,417.10 3,416.42 3,417.10 3.5K
14:07 3,416.73 3,417.01 3,415.13 3,417.01 10.6K
14:08 3,416.78 3,416.78 3,416.57 3,416.57 2.2K
14:09 3,417.10 3,418.50 3,417.10 3,418.50 14.1K
14:10 3,418.52 3,419.50 3,418.52 3,419.39 16.7K
14:11 3,420.22 3,420.36 3,419.75 3,419.75 10.4K
14:12 3,420.20 3,420.55 3,420.20 3,420.55 4.5K
14:13 3,421.95 3,423.19 3,421.95 3,423.19 35.6K
14:14 3,423.54 3,423.55 3,423.35 3,423.35 20.7K
14:15 3,423.17 3,423.17 3,421.99 3,421.99 24.7K
14:16 3,421.79 3,422.49 3,421.79 3,422.42 24.4K
14:17 3,420.91 3,420.91 3,419.59 3,419.59 13.0K
14:18 3,419.59 3,419.59 3,419.53 3,419.53 4.4K
14:19 3,419.70 3,419.70 3,418.69 3,418.69 1.7K
14:20 3,418.13 3,418.13 3,418.13 3,418.13 12.1K
14:21 3,418.16 3,421.54 3,418.16 3,421.54 47.7K
14:22 3,421.36 3,421.58 3,419.09 3,419.09 18.3K
14:23 3,418.63 3,420.06 3,418.63 3,419.78 8.0K
14:24 3,419.78 3,420.07 3,419.78 3,420.07 0.4K
14:25 3,420.07 3,421.14 3,420.07 3,421.14 232.7K
14:26 3,420.65 3,420.65 3,419.53 3,419.53 10.2K
14:27 3,419.53 3,420.91 3,419.32 3,420.91 16.8K
14:28 3,421.48 3,421.48 3,420.91 3,420.91 57.1K
14:29 3,420.91 3,421.63 3,420.91 3,421.63 6.4K
14:30 3,421.91 3,423.05 3,421.91 3,423.05 48.2K
14:31 3,422.46 3,422.88 3,421.85 3,421.85 11.4K
14:32 3,421.10 3,421.22 3,420.73 3,420.73 10.2K
14:33 3,420.67 3,421.28 3,420.67 3,421.28 20.5K
14:34 3,420.71 3,420.85 3,420.54 3,420.54 23.0K
14:35 3,420.54 3,420.54 3,419.57 3,419.57 15.7K
14:36 3,420.63 3,421.12 3,420.63 3,421.12 14.8K
14:37 3,420.89 3,420.89 3,419.88 3,419.94 13.4K
14:38 3,419.94 3,420.23 3,419.94 3,420.23 4.4K
14:39 3,420.23 3,420.23 3,418.74 3,418.74 9.2K
14:40 3,418.79 3,420.11 3,418.79 3,420.11 11.3K
14:41 3,420.26 3,421.28 3,420.26 3,421.28 9.0K
14:42 3,421.00 3,421.00 3,419.88 3,419.88 12.1K
14:43 3,420.23 3,420.35 3,420.23 3,420.35 1.8K
14:44 3,421.35 3,421.98 3,421.35 3,421.84 14.8K
14:45 3,421.84 3,422.12 3,421.57 3,421.57 13.6K
14:46 3,421.57 3,421.57 3,420.65 3,420.65 13.0K
14:47 3,420.65 3,421.28 3,420.65 3,421.14 7.5K
14:48 3,421.14 3,421.21 3,420.67 3,420.77 7.7K
14:49 3,420.91 3,420.91 3,418.34 3,418.34 62.4K
14:50 3,417.71 3,418.76 3,417.62 3,418.76 19.5K
14:51 3,418.76 3,418.76 3,417.44 3,417.44 18.6K
14:52 3,416.94 3,416.94 3,415.77 3,415.77 13.8K
14:53 3,415.63 3,415.63 3,414.74 3,415.00 9.3K
14:54 3,414.57 3,414.99 3,414.26 3,414.26 15.2K
14:55 3,414.54 3,414.54 3,413.31 3,413.31 16.1K
14:56 3,413.90 3,413.90 3,412.77 3,413.26 9.3K
14:57 3,413.41 3,413.68 3,413.27 3,413.27 17.0K
14:58 3,412.67 3,412.93 3,411.90 3,411.90 10.8K
14:59 3,411.90 3,411.96 3,411.90 3,411.96 10.5K
15:00 3,411.93 3,414.16 3,411.93 3,414.16 21.6K
15:01 3,414.51 3,414.51 3,412.90 3,412.90 12.4K
15:02 3,412.82 3,412.82 3,412.28 3,412.53 17.9K
15:03 3,412.81 3,412.82 3,412.81 3,412.82 3.3K
15:04 3,412.82 3,412.82 3,411.84 3,412.14 6.3K
15:05 3,411.91 3,411.91 3,411.07 3,411.07 16.7K
15:06 3,410.07 3,410.07 3,409.72 3,409.75 3.6K
15:07 3,410.80 3,410.80 3,409.73 3,410.05 18.1K
15:08 3,410.05 3,410.22 3,410.05 3,410.10 18.5K
15:09 3,410.10 3,410.92 3,410.10 3,410.44 17.7K
15:10 3,410.25 3,410.25 3,409.47 3,409.80 21.3K
15:11 3,408.74 3,408.74 3,407.61 3,407.61 10.2K
15:12 3,407.70 3,407.70 3,407.55 3,407.58 8.6K
15:13 3,407.41 3,407.41 3,407.41 3,407.41 1.7K
15:14 3,407.55 3,408.61 3,407.55 3,408.47 8.2K
15:15 3,408.18 3,409.19 3,408.18 3,409.12 1.9K
15:16 3,409.12 3,410.08 3,409.12 3,410.08 2.4K
15:17 3,411.36 3,411.42 3,411.07 3,411.42 14.0K
15:18 3,411.47 3,411.47 3,410.70 3,410.70 2.0K
15:19 3,410.29 3,410.29 3,409.78 3,409.97 15.1K
15:20 3,410.04 3,410.04 3,409.49 3,409.88 10.5K
15:21 3,410.05 3,410.66 3,410.05 3,410.32 8.3K
15:22 3,410.32 3,410.35 3,410.28 3,410.28 1.6K
15:23 3,410.19 3,410.85 3,410.19 3,410.85 7.2K
15:24 3,411.62 3,412.28 3,411.62 3,412.28 41.0K
15:25 3,413.02 3,413.11 3,412.79 3,413.11 14.9K
15:26 3,412.62 3,412.62 3,411.83 3,411.83 8.3K
15:27 3,411.83 3,411.83 3,411.47 3,411.47 5.4K
15:28 3,411.33 3,411.46 3,410.72 3,411.46 6.0K
15:29 3,411.46 3,411.46 3,410.82 3,410.82 9.8K
15:30 3,410.85 3,411.34 3,410.43 3,410.43 13.4K
15:31 3,410.10 3,410.10 3,409.22 3,409.22 12.4K
15:32 3,409.15 3,409.25 3,408.76 3,408.76 9.0K
15:33 3,409.31 3,409.31 3,408.96 3,409.25 5.4K
15:34 3,409.31 3,409.32 3,408.83 3,408.83 14.3K
15:35 3,408.06 3,409.80 3,408.06 3,409.80 32.1K
15:36 3,409.95 3,410.36 3,409.95 3,410.36 5.9K
15:37 3,410.36 3,410.46 3,410.08 3,410.46 3.3K
15:38 3,409.98 3,410.33 3,409.98 3,410.28 9.7K
15:39 3,410.25 3,410.88 3,410.25 3,410.88 8.2K
15:40 3,409.81 3,409.81 3,409.24 3,409.52 17.6K
15:41 3,409.34 3,410.83 3,409.34 3,410.83 27.5K
15:42 3,411.19 3,412.47 3,411.16 3,412.47 13.2K
15:43 3,412.44 3,412.92 3,412.44 3,412.66 26.9K
15:44 3,412.03 3,412.61 3,412.03 3,412.61 17.0K
15:45 3,412.61 3,413.33 3,412.61 3,413.33 18.8K
15:46 3,413.23 3,414.29 3,413.23 3,414.29 21.8K
15:47 3,415.03 3,415.08 3,414.67 3,414.91 15.5K
15:48 3,415.19 3,415.28 3,415.12 3,415.26 12.5K
15:49 3,415.08 3,415.36 3,414.92 3,414.92 17.6K
15:50 3,414.92 3,414.92 3,410.86 3,410.86 104.3K
15:51 3,411.20 3,411.20 3,410.80 3,410.86 43.3K
15:52 3,411.15 3,411.49 3,410.59 3,410.81 52.9K
15:53 3,410.03 3,411.44 3,410.03 3,411.44 42.2K
15:54 3,411.62 3,411.95 3,411.62 3,411.95 44.9K
15:55 3,411.94 3,412.56 3,411.94 3,412.56 43.5K
15:56 3,412.18 3,414.17 3,412.18 3,413.45 66.7K
15:57 3,412.61 3,413.03 3,412.61 3,412.61 40.7K
15:58 3,412.96 3,414.35 3,412.78 3,414.35 61.8K
15:59 3,414.29 3,414.85 3,414.29 3,414.85 54.3K
16:00 3,413.84 3,413.91 3,413.84 3,413.91 12,359.2K
16:01 3,413.91 3,413.91 3,413.91 3,413.91 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