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 3,366.34 3,377.05 3,366.34 3,370.28 6,355.1K
09:31 3,364.73 3,367.77 3,361.46 3,367.77 88.7K
09:32 3,372.91 3,374.97 3,371.27 3,374.26 21.3K
09:33 3,370.85 3,370.85 3,364.23 3,364.23 15.1K
09:34 3,364.23 3,365.49 3,357.16 3,357.16 13.3K
09:35 3,358.83 3,358.83 3,351.45 3,351.45 46.4K
09:36 3,353.47 3,353.83 3,350.22 3,350.22 19.7K
09:37 3,351.12 3,352.68 3,350.00 3,350.08 22.9K
09:38 3,352.22 3,352.56 3,350.35 3,350.92 34.9K
09:39 3,349.94 3,349.94 3,348.15 3,349.37 30.7K
09:40 3,348.11 3,349.06 3,347.88 3,349.06 30.6K
09:41 3,350.08 3,351.77 3,349.22 3,351.77 13.9K
09:42 3,354.45 3,356.36 3,354.45 3,355.93 103.5K
09:43 3,355.79 3,357.42 3,355.79 3,356.71 266.3K
09:44 3,357.06 3,358.18 3,356.06 3,356.06 20.7K
09:45 3,355.72 3,356.12 3,354.78 3,354.78 24.7K
09:46 3,353.30 3,353.30 3,351.80 3,351.80 27.5K
09:47 3,351.80 3,351.80 3,349.61 3,349.61 68.4K
09:48 3,348.08 3,348.88 3,348.08 3,348.61 15.0K
09:49 3,350.03 3,350.97 3,350.00 3,350.15 7.2K
09:50 3,349.84 3,352.08 3,349.84 3,352.08 7.5K
09:51 3,352.92 3,353.35 3,352.46 3,353.35 4.7K
09:52 3,354.68 3,354.68 3,354.05 3,354.35 4.5K
09:53 3,354.35 3,355.63 3,354.35 3,355.63 12.6K
09:54 3,355.49 3,355.49 3,353.10 3,353.10 9.6K
09:55 3,353.27 3,353.27 3,352.96 3,353.07 5.8K
09:56 3,352.79 3,353.64 3,352.79 3,353.29 22.2K
09:57 3,353.01 3,353.89 3,352.83 3,353.89 8.0K
09:58 3,354.44 3,356.81 3,354.44 3,356.24 34.7K
09:59 3,355.81 3,355.81 3,354.15 3,354.15 17.4K
10:00 3,354.50 3,355.11 3,354.28 3,354.54 13.2K
10:01 3,355.46 3,355.46 3,354.81 3,355.04 28.0K
10:02 3,354.75 3,355.55 3,354.75 3,355.55 12.6K
10:03 3,355.49 3,355.49 3,354.08 3,354.37 22.3K
10:04 3,353.29 3,353.93 3,352.73 3,353.93 20.6K
10:05 3,353.51 3,353.79 3,353.51 3,353.79 6.1K
10:06 3,355.04 3,355.04 3,353.91 3,354.08 12.4K
10:07 3,354.08 3,354.36 3,353.59 3,353.59 13.4K
10:08 3,354.05 3,359.07 3,354.05 3,359.07 21.6K
10:09 3,359.35 3,359.35 3,356.28 3,356.28 21.8K
10:10 3,355.94 3,355.98 3,355.59 3,355.98 9.6K
10:11 3,358.94 3,359.54 3,358.04 3,358.04 72.2K
10:12 3,356.04 3,356.04 3,354.77 3,355.12 42.6K
10:13 3,357.17 3,358.49 3,357.17 3,358.09 22.5K
10:14 3,358.04 3,359.94 3,358.04 3,359.94 13.4K
10:15 3,360.25 3,360.82 3,360.25 3,360.74 13.4K
10:16 3,361.48 3,361.63 3,361.46 3,361.46 6.4K
10:17 3,361.62 3,362.12 3,361.62 3,361.92 25.5K
10:18 3,361.92 3,361.92 3,361.37 3,361.60 6.9K
10:19 3,361.60 3,362.52 3,361.60 3,362.52 11.3K
10:20 3,363.78 3,364.50 3,363.76 3,364.50 17.3K
10:21 3,364.47 3,365.12 3,364.47 3,365.12 5.0K
10:22 3,365.83 3,365.83 3,364.83 3,364.83 15.5K
10:23 3,364.83 3,365.61 3,364.48 3,365.61 15.1K
10:24 3,365.61 3,366.39 3,365.61 3,366.39 7.1K
10:25 3,367.19 3,367.19 3,366.36 3,366.36 8.4K
10:26 3,366.36 3,366.64 3,366.36 3,366.39 5.1K
10:27 3,366.13 3,366.42 3,364.84 3,364.84 9.2K
10:28 3,364.21 3,366.19 3,364.21 3,366.19 9.9K
10:29 3,366.89 3,367.80 3,366.89 3,367.80 5.8K
10:30 3,367.80 3,368.01 3,367.66 3,368.01 2.3K
10:31 3,367.09 3,367.44 3,366.81 3,367.44 14.1K
10:32 3,366.78 3,366.78 3,365.30 3,365.30 20.6K
10:33 3,365.36 3,366.08 3,365.08 3,365.63 9.7K
10:34 3,366.28 3,366.28 3,364.02 3,364.02 27.6K
10:35 3,364.59 3,364.94 3,364.59 3,364.87 12.7K
10:36 3,365.15 3,365.89 3,364.87 3,365.89 5.4K
10:37 3,366.41 3,366.80 3,366.41 3,366.80 17.4K
10:38 3,366.34 3,366.69 3,363.91 3,363.91 29.2K
10:39 3,363.62 3,365.59 3,363.62 3,365.59 12.0K
10:40 3,365.65 3,366.26 3,365.65 3,366.26 5.1K
10:41 3,365.98 3,371.76 3,365.98 3,370.16 38.1K
10:42 3,370.01 3,370.01 3,369.38 3,369.38 2.9K
10:43 3,369.81 3,369.81 3,368.73 3,368.98 4.4K
10:44 3,368.98 3,369.10 3,368.98 3,369.07 6.0K
10:45 3,368.65 3,370.13 3,368.65 3,370.13 12.0K
10:46 3,371.54 3,371.83 3,371.20 3,371.83 8.5K
10:47 3,371.92 3,372.41 3,371.92 3,372.41 5.0K
10:48 3,372.98 3,373.62 3,372.98 3,373.62 5.9K
10:49 3,374.19 3,374.62 3,373.32 3,373.32 19.2K
10:50 3,371.37 3,371.37 3,369.59 3,369.59 47.5K
10:51 3,369.30 3,370.02 3,369.30 3,370.02 4.8K
10:52 3,369.56 3,369.56 3,368.82 3,369.46 3.0K
10:53 3,369.60 3,369.67 3,368.56 3,368.56 9.1K
10:54 3,368.45 3,368.97 3,368.45 3,368.97 14.8K
10:55 3,368.62 3,369.09 3,367.39 3,367.39 16.8K
10:56 3,367.96 3,368.38 3,367.96 3,368.03 23.9K
10:57 3,368.03 3,368.03 3,366.30 3,366.30 30.8K
10:58 3,366.45 3,366.45 3,366.05 3,366.05 2.0K
10:59 3,366.19 3,366.19 3,364.75 3,364.89 12.9K
11:00 3,364.89 3,365.75 3,364.89 3,365.75 10.9K
11:01 3,366.44 3,366.44 3,365.68 3,365.75 7.1K
11:02 3,365.79 3,365.79 3,365.79 3,365.79 0.9K
11:03 3,365.79 3,367.03 3,365.30 3,367.03 15.0K
11:04 3,367.03 3,367.31 3,366.54 3,366.54 3.2K
11:05 3,366.48 3,366.76 3,366.13 3,366.13 3.6K
11:06 3,365.38 3,365.87 3,365.38 3,365.87 6.8K
11:07 3,365.73 3,366.02 3,365.73 3,366.02 13.7K
11:08 3,365.52 3,365.66 3,365.52 3,365.66 4.9K
11:09 3,365.18 3,365.18 3,364.05 3,364.05 15.5K
11:10 3,365.03 3,365.03 3,364.63 3,364.63 8.0K
11:11 3,364.63 3,365.98 3,364.58 3,365.98 13.2K
11:12 3,367.83 3,368.75 3,367.83 3,368.75 12.3K
11:13 3,368.46 3,369.02 3,368.46 3,369.02 7.8K
11:14 3,369.34 3,369.34 3,369.34 3,369.34 1.1K
11:15 3,370.28 3,370.28 3,369.76 3,369.76 12.3K
11:16 3,369.58 3,369.58 3,368.27 3,368.27 2.9K
11:17 3,366.86 3,366.88 3,365.96 3,366.39 18.9K
11:18 3,366.24 3,366.24 3,365.89 3,366.18 4.7K
11:19 3,366.82 3,366.82 3,366.36 3,366.36 3.7K
11:20 3,366.53 3,367.17 3,366.25 3,367.06 3.4K
11:21 3,367.06 3,367.41 3,366.65 3,366.65 2.4K
11:22 3,366.72 3,366.72 3,366.37 3,366.72 4.2K
11:23 3,367.00 3,367.03 3,366.72 3,367.03 6.1K
11:24 3,366.97 3,367.15 3,366.65 3,366.76 9.7K
11:25 3,366.48 3,367.15 3,366.48 3,367.15 9.5K
11:26 3,367.57 3,367.57 3,366.23 3,366.58 7.8K
11:27 3,366.58 3,366.58 3,366.05 3,366.05 8.6K
11:28 3,366.05 3,366.76 3,365.73 3,365.73 6.2K
11:29 3,365.73 3,366.30 3,365.73 3,365.85 22.2K
11:30 3,366.02 3,366.45 3,366.02 3,366.30 10.6K
11:31 3,366.02 3,366.08 3,364.74 3,366.08 25.5K
11:32 3,365.17 3,365.34 3,364.56 3,364.74 5.3K
11:33 3,365.30 3,366.40 3,365.30 3,365.92 10.0K
11:34 3,365.63 3,367.82 3,365.63 3,367.54 10.1K
11:35 3,367.54 3,368.17 3,367.54 3,368.03 4.1K
11:36 3,368.03 3,368.31 3,367.09 3,367.09 6.7K
11:37 3,367.09 3,367.37 3,367.02 3,367.02 4.9K
11:38 3,366.46 3,366.46 3,366.31 3,366.31 14.5K
11:39 3,366.26 3,366.26 3,365.79 3,365.79 8.2K
11:40 3,364.95 3,365.24 3,364.34 3,365.24 23.8K
11:41 3,364.95 3,365.53 3,364.82 3,365.53 8.6K
11:42 3,365.64 3,366.22 3,365.64 3,366.01 4.3K
11:43 3,365.56 3,366.07 3,365.30 3,366.07 3.7K
11:44 3,367.06 3,367.09 3,366.94 3,367.09 3.4K
11:45 3,366.65 3,366.65 3,366.02 3,366.31 3.0K
11:46 3,366.31 3,366.31 3,366.02 3,366.31 1.5K
11:47 3,366.45 3,367.06 3,366.00 3,366.00 18.7K
11:48 3,366.00 3,366.52 3,365.85 3,366.52 2.1K
11:49 3,368.66 3,368.85 3,368.66 3,368.85 9.2K
11:50 3,369.48 3,369.54 3,369.48 3,369.54 4.8K
11:51 3,369.54 3,369.54 3,368.02 3,368.02 13.1K
11:52 3,368.02 3,368.02 3,368.01 3,368.01 3.0K
11:53 3,368.36 3,368.36 3,368.07 3,368.07 4.4K
11:54 3,368.07 3,368.10 3,368.05 3,368.10 4.5K
11:55 3,368.10 3,368.21 3,367.38 3,367.38 6.2K
11:56 3,367.15 3,367.15 3,366.21 3,366.21 17.0K
11:57 3,365.86 3,366.38 3,365.75 3,366.38 20.6K
11:58 3,366.38 3,367.57 3,366.38 3,367.57 15.1K
11:59 3,367.92 3,367.92 3,367.43 3,367.49 3.9K
12:00 3,367.49 3,367.49 3,366.80 3,366.80 5.8K
12:01 3,366.16 3,366.23 3,365.39 3,365.39 10.1K
12:02 3,366.09 3,368.31 3,366.09 3,368.31 12.6K
12:03 3,368.66 3,368.95 3,368.66 3,368.95 5.3K
12:04 3,369.57 3,369.57 3,369.57 3,369.57 2.2K
12:05 3,369.57 3,369.57 3,369.05 3,369.05 0.9K
12:06 3,369.05 3,369.05 3,368.41 3,368.87 7.5K
12:07 3,368.80 3,369.08 3,368.52 3,368.52 2.8K
12:08 3,368.52 3,370.66 3,368.52 3,370.66 18.3K
12:09 3,370.66 3,371.38 3,370.66 3,371.38 0.5K
12:10 3,371.38 3,371.38 3,371.38 3,371.38 3.3K
12:11 3,371.38 3,372.87 3,371.38 3,372.87 23.6K
12:12 3,372.98 3,373.13 3,372.98 3,373.13 4.2K
12:13 3,372.98 3,373.04 3,372.76 3,373.04 5.9K
12:14 3,373.39 3,373.39 3,372.58 3,372.58 0.9K
12:15 3,372.46 3,372.46 3,371.75 3,371.86 6.6K
12:16 3,371.86 3,372.35 3,371.44 3,371.44 5.3K
12:17 3,371.79 3,371.79 3,371.44 3,371.44 4.8K
12:18 3,371.38 3,371.38 3,371.32 3,371.32 1.0K
12:19 3,371.32 3,371.96 3,371.32 3,371.96 1.9K
12:20 3,372.24 3,372.24 3,370.90 3,370.90 19.8K
12:21 3,370.90 3,370.90 3,370.76 3,370.76 6.7K
12:22 3,370.76 3,371.19 3,370.76 3,370.90 1.4K
12:23 3,370.90 3,370.90 3,370.59 3,370.59 5.1K
12:24 3,370.45 3,370.50 3,370.42 3,370.50 8.6K
12:25 3,371.07 3,371.07 3,370.50 3,370.67 23.5K
12:26 3,370.67 3,371.23 3,370.67 3,370.95 2.7K
12:27 3,370.95 3,371.08 3,370.80 3,370.80 2.6K
12:28 3,371.26 3,372.07 3,370.98 3,372.07 20.1K
12:29 3,371.79 3,372.84 3,371.79 3,372.84 9.6K
12:30 3,372.56 3,373.06 3,372.28 3,373.06 19.9K
12:31 3,373.06 3,373.18 3,372.61 3,373.18 15.5K
12:32 3,372.89 3,373.18 3,372.83 3,373.18 3.3K
12:33 3,373.18 3,373.32 3,373.18 3,373.32 1.0K
12:34 3,373.32 3,373.61 3,373.04 3,373.61 5.5K
12:35 3,373.89 3,374.00 3,373.61 3,373.76 2.7K
12:36 3,373.76 3,375.10 3,373.76 3,375.10 26.9K
12:37 3,375.10 3,375.41 3,375.10 3,375.33 6.5K
12:38 3,375.47 3,375.70 3,375.36 3,375.36 2.2K
12:39 3,375.93 3,377.78 3,375.93 3,377.78 35.1K
12:40 3,377.78 3,377.78 3,375.94 3,375.94 13.0K
12:41 3,375.88 3,375.88 3,372.50 3,372.50 21.4K
12:42 3,372.44 3,372.44 3,371.65 3,371.79 11.2K
12:43 3,372.01 3,372.01 3,371.55 3,371.70 2.9K
12:44 3,371.41 3,371.59 3,371.41 3,371.41 0.6K
12:45 3,371.07 3,371.36 3,370.92 3,371.01 13.0K
12:46 3,371.01 3,371.30 3,370.66 3,371.30 3.6K
12:47 3,371.30 3,372.05 3,371.30 3,372.05 3.3K
12:48 3,372.40 3,373.17 3,372.33 3,373.17 6.7K
12:49 3,373.31 3,373.32 3,373.29 3,373.32 8.6K
12:50 3,373.32 3,373.32 3,373.20 3,373.20 1.4K
12:51 3,372.64 3,372.77 3,372.49 3,372.77 1.2K
12:52 3,372.77 3,372.94 3,372.77 3,372.94 2.4K
12:53 3,371.88 3,371.88 3,371.03 3,371.75 18.6K
12:54 3,371.75 3,371.75 3,371.18 3,371.47 8.2K
12:55 3,371.47 3,371.61 3,371.32 3,371.61 6.5K
12:56 3,371.32 3,372.17 3,371.32 3,372.17 10.3K
12:57 3,372.17 3,372.65 3,372.17 3,372.65 3.2K
12:58 3,372.65 3,372.65 3,371.53 3,371.53 5.5K
12:59 3,372.10 3,372.10 3,371.89 3,371.89 1.2K
13:00 3,370.13 3,370.31 3,369.96 3,370.03 17.0K
13:01 3,370.10 3,370.42 3,370.10 3,370.33 4.8K
13:02 3,370.33 3,370.33 3,370.33 3,370.33 0.2K
13:03 3,370.33 3,370.33 3,369.68 3,369.68 2.8K
13:04 3,369.68 3,370.42 3,369.68 3,370.42 1.7K
13:05 3,370.42 3,370.42 3,370.08 3,370.19 6.7K
13:06 3,370.18 3,370.45 3,370.18 3,370.45 16.4K
13:07 3,370.52 3,370.52 3,370.19 3,370.19 2.1K
13:08 3,369.91 3,370.20 3,369.56 3,369.63 8.9K
13:09 3,369.63 3,369.63 3,368.83 3,369.28 30.7K
13:10 3,370.02 3,370.62 3,370.02 3,370.62 7.2K
13:11 3,370.91 3,370.93 3,370.91 3,370.93 1.9K
13:12 3,370.93 3,371.36 3,370.93 3,371.36 0.3K
13:13 3,371.71 3,376.01 3,371.71 3,376.01 464.4K
13:14 3,376.29 3,376.29 3,376.24 3,376.24 3.6K
13:15 3,376.24 3,376.67 3,376.24 3,376.67 4.6K
13:16 3,376.78 3,376.78 3,376.21 3,376.35 3.5K
13:17 3,375.44 3,375.61 3,375.33 3,375.33 15.3K
13:18 3,375.33 3,375.50 3,374.87 3,375.16 4.0K
13:19 3,375.72 3,377.18 3,375.69 3,377.18 18.9K
13:20 3,377.35 3,377.35 3,377.00 3,377.15 2.9K
13:21 3,377.00 3,377.00 3,376.43 3,376.43 2.6K
13:22 3,376.58 3,376.58 3,376.30 3,376.58 3.3K
13:23 3,376.58 3,376.58 3,376.09 3,376.09 1.1K
13:24 3,376.09 3,376.37 3,376.02 3,376.02 8.8K
13:25 3,376.02 3,376.43 3,376.02 3,376.43 1.8K
13:26 3,376.37 3,376.37 3,376.09 3,376.09 11.1K
13:27 3,374.44 3,374.79 3,374.44 3,374.79 7.8K
13:28 3,374.22 3,374.22 3,374.08 3,374.08 2.4K
13:29 3,374.08 3,374.39 3,374.08 3,374.22 2.0K
13:30 3,373.93 3,373.93 3,373.44 3,373.44 9.2K
13:31 3,373.38 3,373.38 3,373.24 3,373.38 7.0K
13:32 3,373.81 3,373.88 3,373.75 3,373.75 5.5K
13:33 3,373.75 3,374.30 3,373.75 3,373.88 2.4K
13:34 3,374.37 3,374.44 3,374.16 3,374.16 8.0K
13:35 3,374.16 3,374.44 3,374.16 3,374.44 6.1K
13:36 3,374.44 3,374.58 3,374.02 3,374.58 3.8K
13:37 3,374.16 3,374.30 3,374.16 3,374.30 2.4K
13:38 3,373.78 3,373.78 3,373.50 3,373.56 11.1K
13:39 3,373.28 3,373.39 3,373.00 3,373.39 31.5K
13:40 3,373.34 3,373.90 3,373.07 3,373.07 8.0K
13:41 3,372.73 3,372.73 3,372.66 3,372.66 9.6K
13:42 3,372.31 3,372.31 3,371.44 3,371.44 15.6K
13:43 3,371.47 3,371.47 3,371.35 3,371.35 2.2K
13:44 3,371.64 3,371.64 3,371.15 3,371.17 7.6K
13:45 3,370.88 3,371.65 3,370.88 3,371.65 5.2K
13:46 3,372.00 3,372.00 3,371.72 3,371.83 3.7K
13:47 3,372.06 3,372.06 3,371.95 3,371.98 1.0K
13:48 3,371.73 3,372.30 3,371.73 3,371.84 3.0K
13:49 3,371.85 3,372.69 3,371.85 3,372.69 3.4K
13:50 3,372.69 3,372.69 3,371.84 3,371.84 10.2K
13:51 3,372.27 3,372.34 3,372.27 3,372.34 14.0K
13:52 3,372.50 3,372.52 3,371.95 3,372.52 5.2K
13:53 3,372.01 3,372.36 3,371.85 3,371.85 17.4K
13:54 3,372.70 3,372.93 3,372.70 3,372.93 5.3K
13:55 3,373.04 3,373.75 3,373.04 3,373.68 7.7K
13:56 3,373.75 3,373.78 3,373.61 3,373.78 2.2K
13:57 3,373.78 3,373.90 3,373.66 3,373.90 2.4K
13:58 3,374.74 3,374.74 3,373.19 3,373.19 16.0K
13:59 3,373.19 3,373.51 3,373.19 3,373.51 5.9K
14:00 3,373.51 3,373.51 3,373.51 3,373.51 0.5K
14:01 3,373.51 3,373.51 3,373.05 3,373.05 0.6K
14:02 3,373.54 3,373.54 3,373.54 3,373.54 2.6K
14:03 3,373.89 3,373.94 3,373.76 3,373.76 2.8K
14:04 3,373.76 3,373.77 3,373.41 3,373.77 2.5K
14:05 3,373.77 3,374.52 3,373.77 3,374.27 11.6K
14:06 3,374.21 3,375.10 3,374.21 3,375.10 18.9K
14:07 3,374.85 3,375.19 3,374.85 3,375.12 9.4K
14:08 3,375.06 3,375.06 3,374.01 3,374.01 43.5K
14:09 3,374.30 3,374.30 3,374.23 3,374.23 1.6K
14:10 3,373.61 3,373.61 3,373.26 3,373.26 5.6K
14:11 3,373.26 3,374.03 3,373.26 3,373.40 6.3K
14:12 3,373.40 3,374.53 3,373.40 3,374.53 14.5K
14:13 3,374.53 3,375.10 3,374.53 3,375.10 3.5K
14:14 3,374.93 3,374.93 3,374.78 3,374.78 9.3K
14:15 3,374.64 3,374.73 3,374.64 3,374.73 10.6K
14:16 3,374.84 3,375.13 3,374.78 3,374.78 10.9K
14:17 3,374.78 3,374.96 3,374.67 3,374.67 5.1K
14:18 3,374.81 3,374.96 3,374.65 3,374.65 5.4K
14:19 3,375.21 3,375.21 3,374.29 3,374.58 10.6K
14:20 3,374.01 3,374.01 3,373.66 3,373.66 3.6K
14:21 3,373.95 3,374.52 3,373.95 3,374.52 6.9K
14:22 3,374.13 3,374.13 3,373.63 3,373.69 5.3K
14:23 3,373.63 3,373.98 3,372.52 3,372.52 12.3K
14:24 3,371.89 3,372.87 3,371.89 3,372.52 3.6K
14:25 3,372.21 3,372.21 3,371.84 3,371.84 14.0K
14:26 3,371.55 3,372.33 3,371.55 3,371.77 3.8K
14:27 3,371.77 3,371.91 3,371.77 3,371.80 3.5K
14:28 3,371.62 3,372.54 3,371.62 3,371.62 11.8K
14:29 3,371.62 3,371.62 3,371.34 3,371.34 9.8K
14:30 3,371.34 3,371.34 3,371.05 3,371.05 2.9K
14:31 3,371.05 3,371.48 3,370.85 3,370.85 3.2K
14:32 3,370.85 3,371.35 3,370.79 3,371.35 6.6K
14:33 3,371.07 3,371.32 3,371.07 3,371.32 5.9K
14:34 3,371.61 3,371.61 3,371.61 3,371.61 2.5K
14:35 3,371.66 3,371.95 3,371.32 3,371.32 4.6K
14:36 3,371.66 3,372.06 3,371.66 3,372.06 17.2K
14:37 3,372.06 3,372.06 3,371.89 3,371.89 14.6K
14:38 3,371.61 3,371.81 3,371.32 3,371.32 12.5K
14:39 3,371.40 3,371.61 3,371.11 3,371.61 4.3K
14:40 3,371.81 3,371.81 3,371.69 3,371.69 1.5K
14:41 3,371.69 3,371.97 3,371.69 3,371.97 1.7K
14:42 3,371.52 3,371.80 3,371.41 3,371.58 65.0K
14:43 3,371.58 3,371.76 3,371.41 3,371.41 1.5K
14:44 3,371.92 3,371.92 3,371.35 3,371.35 15.8K
14:45 3,371.34 3,371.63 3,371.28 3,371.63 15.1K
14:46 3,371.48 3,371.77 3,371.31 3,371.77 4.5K
14:47 3,371.77 3,371.77 3,371.77 3,371.77 2.9K
14:48 3,371.77 3,372.05 3,371.77 3,372.05 2.0K
14:49 3,371.84 3,372.73 3,371.84 3,372.73 15.3K
14:50 3,374.25 3,375.12 3,374.25 3,375.12 43.3K
14:51 3,375.12 3,378.54 3,375.12 3,378.54 62.7K
14:52 3,377.97 3,378.11 3,377.20 3,377.20 5.9K
14:53 3,377.00 3,378.11 3,377.00 3,377.92 34.0K
14:54 3,378.90 3,378.90 3,378.87 3,378.87 6.4K
14:55 3,378.81 3,378.81 3,378.29 3,378.29 6.1K
14:56 3,378.58 3,378.58 3,377.30 3,377.65 24.6K
14:57 3,378.00 3,378.74 3,377.83 3,378.74 5.6K
14:58 3,378.68 3,378.68 3,377.89 3,377.89 4.8K
14:59 3,377.65 3,377.66 3,377.02 3,377.66 40.5K
15:00 3,377.31 3,378.46 3,377.31 3,378.29 19.0K
15:01 3,378.64 3,379.33 3,378.64 3,378.99 9.7K
15:02 3,379.62 3,380.02 3,379.62 3,380.02 11.3K
15:03 3,380.48 3,380.65 3,380.44 3,380.44 15.3K
15:04 3,380.02 3,380.36 3,380.02 3,380.36 4.3K
15:05 3,380.25 3,381.45 3,379.90 3,381.45 38.1K
15:06 3,381.52 3,381.52 3,381.09 3,381.12 6.3K
15:07 3,380.30 3,380.30 3,379.95 3,380.30 15.4K
15:08 3,380.30 3,380.30 3,378.74 3,378.74 17.4K
15:09 3,379.31 3,379.31 3,378.74 3,378.74 2.7K
15:10 3,379.09 3,379.09 3,378.31 3,378.31 10.8K
15:11 3,378.28 3,378.28 3,377.64 3,377.64 5.5K
15:12 3,377.64 3,378.14 3,377.64 3,378.14 2.3K
15:13 3,378.70 3,378.70 3,377.47 3,377.47 17.4K
15:14 3,376.90 3,377.30 3,376.84 3,377.30 28.3K
15:15 3,377.30 3,377.54 3,377.30 3,377.54 12.3K
15:16 3,377.82 3,378.34 3,377.82 3,378.34 6.1K
15:17 3,378.34 3,378.34 3,378.08 3,378.08 3.8K
15:18 3,378.08 3,378.12 3,377.98 3,377.98 3.9K
15:19 3,377.90 3,378.79 3,377.90 3,378.40 7.7K
15:20 3,377.83 3,378.11 3,377.68 3,377.68 4.9K
15:21 3,378.00 3,378.57 3,378.00 3,378.57 18.4K
15:22 3,379.21 3,380.33 3,379.10 3,380.33 21.9K
15:23 3,380.18 3,380.19 3,379.83 3,380.19 187.7K
15:24 3,381.52 3,381.52 3,379.47 3,379.47 72.0K
15:25 3,379.35 3,379.92 3,379.35 3,379.85 62.3K
15:26 3,379.78 3,379.78 3,379.45 3,379.45 14.9K
15:27 3,379.30 3,379.33 3,379.10 3,379.10 4.5K
15:28 3,379.01 3,379.13 3,378.73 3,379.13 8.8K
15:29 3,379.13 3,379.13 3,378.78 3,378.78 3.0K
15:30 3,378.64 3,378.64 3,378.13 3,378.13 6.5K
15:31 3,378.13 3,378.13 3,377.73 3,377.87 37.9K
15:32 3,378.01 3,378.21 3,377.96 3,377.96 26.3K
15:33 3,377.50 3,377.85 3,377.43 3,377.43 19.6K
15:34 3,377.43 3,377.43 3,377.15 3,377.27 3.7K
15:35 3,378.08 3,378.08 3,377.59 3,377.59 30.8K
15:36 3,377.61 3,377.61 3,377.54 3,377.60 7.6K
15:37 3,377.12 3,377.30 3,377.12 3,377.12 18.0K
15:38 3,377.12 3,377.12 3,375.72 3,375.72 121.3K
15:39 3,376.42 3,378.01 3,376.42 3,378.01 19.9K
15:40 3,378.27 3,378.27 3,376.29 3,376.33 33.7K
15:41 3,376.27 3,377.22 3,376.27 3,377.22 16.5K
15:42 3,376.93 3,377.64 3,376.93 3,377.08 23.8K
15:43 3,377.00 3,377.47 3,376.76 3,377.47 33.4K
15:44 3,377.84 3,378.27 3,377.81 3,378.27 10.7K
15:45 3,378.27 3,378.73 3,378.15 3,378.15 24.5K
15:46 3,378.01 3,378.65 3,378.01 3,378.45 29.2K
15:47 3,378.16 3,378.65 3,377.93 3,378.65 13.4K
15:48 3,378.48 3,378.86 3,378.33 3,378.86 8.3K
15:49 3,378.80 3,379.32 3,378.80 3,379.32 8.3K
15:50 3,379.52 3,379.52 3,377.78 3,378.44 173.4K
15:51 3,378.70 3,379.07 3,378.51 3,378.51 44.0K
15:52 3,378.85 3,379.00 3,378.63 3,379.00 91.2K
15:53 3,379.15 3,379.71 3,379.15 3,379.57 41.6K
15:54 3,379.90 3,381.57 3,379.90 3,381.57 96.3K
15:55 3,381.61 3,381.61 3,380.22 3,380.22 107.6K
15:56 3,380.24 3,380.24 3,374.85 3,374.85 165.2K
15:57 3,375.74 3,376.13 3,375.74 3,375.89 122.0K
15:58 3,376.12 3,376.70 3,375.67 3,376.70 112.6K
15:59 3,376.71 3,376.84 3,375.62 3,375.62 196.1K
16:00 3,376.50 3,376.98 3,376.50 3,376.98 9,381.7K
16:01 3,376.98 3,376.98 3,376.98 3,376.98 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