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 3,376.98 3,377.36 3,368.51 3,368.51 212.2K
09:31 3,364.42 3,373.34 3,364.36 3,373.34 61.7K
09:32 3,371.08 3,377.23 3,371.08 3,376.80 24.1K
09:33 3,377.49 3,378.45 3,376.69 3,376.69 23.8K
09:34 3,382.61 3,389.22 3,382.61 3,387.43 44.5K
09:35 3,387.66 3,390.02 3,387.66 3,388.13 51.1K
09:36 3,388.34 3,389.78 3,388.34 3,389.78 18.0K
09:37 3,393.94 3,393.94 3,391.98 3,392.75 43.3K
09:38 3,393.10 3,393.10 3,390.21 3,390.21 10.1K
09:39 3,392.50 3,392.69 3,391.23 3,392.69 11.1K
09:40 3,392.84 3,393.42 3,392.84 3,393.21 11.0K
09:41 3,392.52 3,393.72 3,391.50 3,391.50 5.9K
09:42 3,390.01 3,390.01 3,384.67 3,384.67 7.2K
09:43 3,383.97 3,384.43 3,382.59 3,384.43 18.8K
09:44 3,383.42 3,385.78 3,383.42 3,385.78 2.8K
09:45 3,383.82 3,383.82 3,383.39 3,383.65 7.5K
09:46 3,383.65 3,383.65 3,381.03 3,381.03 10.9K
09:47 3,380.74 3,381.49 3,380.11 3,381.49 7.0K
09:48 3,381.34 3,383.30 3,381.00 3,383.30 6.7K
09:49 3,384.27 3,384.87 3,383.42 3,383.42 5.2K
09:50 3,382.64 3,382.64 3,376.46 3,376.46 23.8K
09:51 3,377.09 3,378.09 3,376.81 3,378.09 9.9K
09:52 3,378.20 3,379.40 3,376.39 3,379.40 9.6K
09:53 3,379.40 3,381.41 3,379.02 3,381.41 10.8K
09:54 3,381.04 3,382.73 3,381.04 3,382.73 6.2K
09:55 3,382.73 3,382.73 3,381.00 3,381.00 7.3K
09:56 3,380.43 3,381.61 3,380.43 3,381.61 6.0K
09:57 3,381.38 3,383.42 3,381.38 3,383.42 9.8K
09:58 3,383.64 3,383.64 3,383.35 3,383.47 12.0K
09:59 3,383.47 3,384.42 3,383.47 3,384.42 30.2K
10:00 3,383.37 3,384.41 3,383.37 3,383.47 12.4K
10:01 3,382.79 3,382.79 3,381.84 3,381.84 27.6K
10:02 3,381.39 3,381.39 3,380.61 3,380.61 12.5K
10:03 3,381.12 3,381.64 3,381.12 3,381.21 12.5K
10:04 3,381.84 3,381.98 3,381.84 3,381.98 6.6K
10:05 3,380.31 3,380.59 3,379.08 3,379.08 24.7K
10:06 3,378.45 3,378.62 3,378.16 3,378.16 11.9K
10:07 3,377.87 3,378.36 3,377.87 3,378.36 3.9K
10:08 3,378.36 3,380.40 3,378.36 3,380.40 22.2K
10:09 3,380.40 3,380.40 3,379.08 3,379.08 9.4K
10:10 3,378.39 3,378.59 3,377.59 3,377.59 9.0K
10:11 3,377.27 3,377.67 3,376.87 3,376.87 9.8K
10:12 3,376.76 3,376.76 3,376.47 3,376.64 1.7K
10:13 3,376.64 3,376.64 3,374.32 3,374.32 11.8K
10:14 3,374.66 3,374.95 3,374.56 3,374.56 12.2K
10:15 3,374.59 3,374.64 3,374.36 3,374.36 4.0K
10:16 3,374.62 3,374.76 3,374.47 3,374.50 5.1K
10:17 3,374.18 3,374.79 3,373.81 3,374.04 9.4K
10:18 3,374.04 3,374.53 3,372.84 3,372.84 17.2K
10:19 3,373.58 3,375.24 3,373.58 3,375.24 12.5K
10:20 3,376.05 3,378.14 3,376.05 3,378.14 4.1K
10:21 3,377.80 3,377.80 3,377.08 3,377.08 3.4K
10:22 3,378.46 3,379.66 3,378.46 3,379.43 6.9K
10:23 3,379.89 3,382.28 3,379.89 3,382.28 13.0K
10:24 3,382.79 3,382.83 3,382.49 3,382.49 19.9K
10:25 3,382.20 3,382.21 3,381.96 3,381.96 4.2K
10:26 3,382.07 3,382.07 3,381.87 3,381.87 2.5K
10:27 3,380.46 3,380.46 3,379.58 3,379.58 9.4K
10:28 3,379.58 3,380.38 3,379.58 3,380.38 2.0K
10:29 3,380.58 3,381.22 3,380.58 3,381.22 3.9K
10:30 3,382.07 3,382.07 3,380.95 3,380.95 14.8K
10:31 3,380.98 3,382.91 3,380.98 3,382.91 31.8K
10:32 3,382.34 3,382.56 3,381.92 3,382.56 11.8K
10:33 3,383.13 3,383.13 3,382.84 3,382.84 3.2K
10:34 3,382.07 3,382.84 3,382.07 3,382.84 7.5K
10:35 3,383.02 3,384.30 3,382.10 3,384.30 31.3K
10:36 3,386.08 3,386.08 3,385.80 3,385.80 14.1K
10:37 3,385.66 3,387.83 3,385.66 3,387.83 66.1K
10:38 3,388.18 3,388.18 3,386.43 3,386.43 8.1K
10:39 3,385.36 3,385.61 3,385.05 3,385.58 8.8K
10:40 3,384.78 3,387.07 3,384.78 3,387.07 25.3K
10:41 3,384.96 3,385.09 3,384.96 3,385.09 10.1K
10:42 3,384.94 3,384.94 3,384.06 3,384.29 8.2K
10:43 3,384.14 3,384.14 3,382.52 3,382.52 5.3K
10:44 3,381.36 3,381.48 3,381.10 3,381.48 11.9K
10:45 3,381.77 3,382.23 3,381.77 3,382.16 4.4K
10:46 3,382.40 3,382.40 3,381.71 3,381.71 14.7K
10:47 3,381.89 3,381.89 3,381.43 3,381.43 6.2K
10:48 3,381.14 3,381.49 3,381.14 3,381.36 3.6K
10:49 3,381.07 3,385.53 3,381.07 3,384.68 23.8K
10:50 3,384.82 3,385.59 3,384.82 3,385.59 1.3K
10:51 3,384.81 3,384.81 3,383.98 3,383.98 10.5K
10:52 3,383.84 3,384.30 3,383.66 3,384.30 3.9K
10:53 3,384.47 3,384.47 3,382.81 3,382.81 8.4K
10:54 3,382.86 3,382.86 3,382.51 3,382.51 5.9K
10:55 3,382.27 3,382.27 3,381.44 3,381.44 5.3K
10:56 3,381.10 3,381.10 3,380.54 3,380.54 6.2K
10:57 3,379.98 3,380.15 3,379.98 3,380.15 2.6K
10:58 3,379.61 3,380.01 3,379.44 3,380.01 18.4K
10:59 3,380.01 3,381.32 3,380.01 3,381.32 7.4K
11:00 3,381.53 3,381.90 3,381.31 3,381.90 6.3K
11:01 3,381.90 3,383.38 3,381.90 3,383.38 13.3K
11:02 3,383.20 3,384.59 3,383.20 3,384.59 8.4K
11:03 3,384.39 3,384.39 3,382.53 3,382.53 18.6K
11:04 3,381.65 3,382.01 3,381.49 3,381.95 9.8K
11:05 3,381.55 3,382.40 3,381.55 3,382.40 5.8K
11:06 3,382.05 3,382.53 3,382.05 3,382.53 6.6K
11:07 3,382.87 3,382.94 3,382.87 3,382.94 5.8K
11:08 3,382.94 3,383.40 3,382.94 3,383.37 3.9K
11:09 3,383.20 3,383.20 3,382.93 3,382.93 2.6K
11:10 3,382.93 3,382.93 3,381.61 3,381.61 5.6K
11:11 3,381.75 3,381.89 3,381.12 3,381.12 4.3K
11:12 3,381.94 3,382.01 3,381.44 3,382.01 5.1K
11:13 3,382.08 3,382.08 3,381.79 3,381.79 11.1K
11:14 3,381.62 3,381.73 3,381.62 3,381.73 1.6K
11:15 3,381.91 3,381.91 3,381.50 3,381.50 5.0K
11:16 3,381.76 3,381.83 3,381.26 3,381.83 7.8K
11:17 3,381.83 3,381.94 3,381.59 3,381.94 4.7K
11:18 3,381.94 3,382.34 3,381.94 3,382.34 5.1K
11:19 3,382.34 3,383.89 3,382.34 3,383.54 21.2K
11:20 3,383.89 3,384.14 3,383.89 3,383.96 2.5K
11:21 3,384.31 3,384.31 3,383.96 3,383.96 4.5K
11:22 3,383.96 3,383.97 3,382.94 3,382.94 14.6K
11:23 3,382.99 3,382.99 3,382.52 3,382.52 26.6K
11:24 3,382.40 3,382.40 3,381.38 3,381.38 13.2K
11:25 3,381.04 3,382.12 3,381.04 3,382.12 8.5K
11:26 3,381.91 3,382.24 3,381.91 3,382.24 17.3K
11:27 3,382.24 3,382.24 3,381.90 3,382.12 3.6K
11:28 3,382.22 3,383.03 3,382.22 3,382.96 5.2K
11:29 3,382.96 3,382.96 3,382.39 3,382.56 5.3K
11:30 3,382.66 3,382.66 3,381.95 3,382.09 15.4K
11:31 3,382.33 3,382.96 3,382.33 3,382.96 12.0K
11:32 3,382.90 3,382.90 3,382.05 3,382.05 8.1K
11:33 3,382.05 3,383.80 3,382.05 3,383.80 7.6K
11:34 3,383.80 3,384.14 3,383.61 3,383.61 4.2K
11:35 3,383.50 3,383.50 3,383.15 3,383.29 4.4K
11:36 3,383.29 3,383.29 3,382.72 3,382.72 3.3K
11:37 3,383.01 3,383.01 3,381.56 3,381.56 2.9K
11:38 3,381.42 3,381.92 3,380.36 3,380.36 19.1K
11:39 3,380.72 3,380.72 3,380.06 3,380.06 10.1K
11:40 3,379.23 3,379.23 3,379.23 3,379.23 37.9K
11:41 3,378.66 3,378.66 3,377.68 3,378.17 21.8K
11:42 3,377.60 3,378.51 3,377.60 3,378.19 12.8K
11:43 3,379.17 3,380.41 3,379.17 3,380.41 14.5K
11:44 3,380.06 3,380.41 3,380.06 3,380.35 8.7K
11:45 3,380.92 3,381.38 3,380.92 3,381.21 13.2K
11:46 3,380.89 3,380.89 3,378.91 3,378.91 14.3K
11:47 3,378.91 3,378.91 3,377.88 3,377.88 3.4K
11:48 3,377.88 3,377.88 3,375.87 3,375.87 22.0K
11:49 3,376.16 3,376.16 3,375.65 3,376.15 2.9K
11:50 3,374.88 3,375.80 3,374.80 3,374.80 11.8K
11:51 3,375.09 3,376.04 3,375.09 3,376.04 8.3K
11:52 3,376.15 3,376.50 3,376.15 3,376.50 1.0K
11:53 3,376.50 3,377.07 3,376.50 3,377.07 10.4K
11:54 3,377.07 3,377.18 3,377.07 3,377.11 0.7K
11:55 3,376.95 3,377.10 3,376.78 3,376.78 4.9K
11:56 3,376.26 3,377.01 3,376.26 3,377.01 13.8K
11:57 3,377.01 3,377.01 3,376.29 3,376.52 10.0K
11:58 3,376.40 3,376.40 3,376.10 3,376.24 3.5K
11:59 3,376.07 3,377.25 3,376.07 3,377.25 7.1K
12:00 3,377.25 3,377.56 3,377.25 3,377.42 3.6K
12:01 3,377.70 3,378.02 3,377.70 3,378.02 2.8K
12:02 3,378.02 3,378.14 3,378.02 3,378.14 1.5K
12:03 3,377.79 3,378.14 3,377.79 3,378.14 1.9K
12:04 3,378.42 3,378.42 3,376.62 3,376.62 12.0K
12:05 3,376.62 3,376.79 3,376.33 3,376.79 1.2K
12:06 3,376.36 3,376.93 3,376.30 3,376.65 4.0K
12:07 3,376.65 3,376.71 3,375.96 3,375.96 1.6K
12:08 3,376.25 3,376.76 3,376.25 3,376.42 15.9K
12:09 3,376.76 3,376.85 3,376.76 3,376.85 3.0K
12:10 3,376.42 3,376.42 3,375.81 3,375.81 3.9K
12:11 3,375.81 3,375.99 3,375.64 3,375.99 1.9K
12:12 3,376.24 3,376.24 3,376.24 3,376.24 3.1K
12:13 3,376.24 3,376.39 3,376.10 3,376.10 2.0K
12:14 3,375.79 3,375.84 3,374.99 3,374.99 3.7K
12:15 3,374.75 3,374.75 3,371.83 3,371.83 40.6K
12:16 3,371.83 3,372.12 3,371.83 3,371.97 0.6K
12:17 3,372.79 3,373.43 3,372.79 3,373.43 18.1K
12:18 3,373.43 3,373.43 3,371.42 3,371.42 9.4K
12:19 3,371.77 3,372.01 3,371.72 3,372.01 16.2K
12:20 3,371.84 3,372.62 3,371.84 3,372.62 7.3K
12:21 3,372.41 3,373.37 3,372.41 3,373.37 4.9K
12:22 3,373.20 3,373.20 3,372.71 3,373.14 13.4K
12:23 3,372.40 3,372.85 3,372.11 3,372.85 23.9K
12:24 3,372.91 3,374.29 3,372.91 3,374.29 72.6K
12:25 3,375.32 3,375.32 3,374.20 3,374.38 21.4K
12:26 3,374.23 3,374.23 3,371.66 3,371.66 15.3K
12:27 3,371.84 3,371.90 3,371.55 3,371.90 1.1K
12:28 3,371.33 3,371.90 3,370.98 3,371.90 5.5K
12:29 3,371.25 3,371.77 3,371.20 3,371.38 10.6K
12:30 3,370.29 3,371.00 3,370.26 3,371.00 37.9K
12:31 3,371.35 3,371.35 3,370.65 3,370.65 4.8K
12:32 3,370.02 3,370.02 3,369.53 3,369.82 16.1K
12:33 3,369.47 3,369.82 3,369.47 3,369.47 2.2K
12:34 3,369.47 3,369.47 3,368.21 3,368.21 29.5K
12:35 3,369.13 3,369.27 3,368.70 3,369.19 8.4K
12:36 3,369.19 3,369.19 3,368.62 3,368.62 8.4K
12:37 3,369.19 3,369.25 3,369.19 3,369.25 0.7K
12:38 3,369.25 3,369.25 3,368.04 3,368.84 11.4K
12:39 3,368.74 3,368.74 3,368.19 3,368.19 7.0K
12:40 3,368.76 3,368.76 3,368.19 3,368.19 9.0K
12:41 3,368.42 3,369.11 3,368.42 3,368.97 2.3K
12:42 3,368.90 3,369.19 3,368.55 3,369.19 8.6K
12:43 3,369.15 3,369.15 3,369.15 3,369.15 5.4K
12:44 3,369.15 3,369.56 3,369.15 3,369.56 19.1K
12:45 3,369.85 3,369.85 3,369.69 3,369.69 19.0K
12:46 3,369.69 3,369.81 3,369.41 3,369.76 7.5K
12:47 3,370.10 3,370.46 3,370.10 3,370.46 4.3K
12:48 3,370.34 3,371.04 3,370.34 3,371.04 7.9K
12:49 3,372.18 3,372.70 3,372.18 3,372.64 5.7K
12:50 3,372.99 3,372.99 3,372.29 3,372.29 21.9K
12:51 3,372.29 3,372.29 3,370.81 3,370.81 2.6K
12:52 3,371.15 3,371.15 3,371.01 3,371.01 1.8K
12:53 3,371.01 3,372.64 3,371.01 3,372.64 4.3K
12:54 3,373.13 3,373.13 3,372.73 3,372.73 2.9K
12:55 3,372.90 3,372.90 3,372.55 3,372.55 2.4K
12:56 3,372.55 3,372.55 3,372.44 3,372.55 2.7K
12:57 3,372.68 3,372.68 3,371.98 3,372.24 6.2K
12:58 3,372.24 3,372.24 3,371.89 3,371.89 1.6K
12:59 3,372.24 3,372.24 3,371.89 3,371.92 7.2K
13:00 3,371.92 3,371.92 3,371.75 3,371.83 6.1K
13:01 3,371.83 3,371.83 3,371.55 3,371.55 53.9K
13:02 3,371.55 3,371.72 3,370.51 3,370.51 13.5K
13:03 3,370.51 3,370.66 3,370.09 3,370.66 1.8K
13:04 3,370.20 3,370.33 3,368.84 3,368.84 14.1K
13:05 3,368.70 3,368.72 3,368.55 3,368.55 4.0K
13:06 3,368.37 3,369.15 3,368.37 3,369.15 7.0K
13:07 3,369.69 3,370.24 3,369.55 3,370.24 9.7K
13:08 3,370.09 3,370.16 3,370.09 3,370.16 1.9K
13:09 3,369.99 3,370.73 3,369.99 3,370.73 6.2K
13:10 3,370.73 3,370.93 3,370.27 3,370.93 5.3K
13:11 3,370.93 3,370.93 3,370.93 3,370.93 0.1K
13:12 3,370.93 3,370.93 3,369.87 3,369.87 1.5K
13:13 3,370.44 3,370.44 3,370.09 3,370.09 1.4K
13:14 3,370.09 3,370.09 3,368.79 3,368.79 10.6K
13:15 3,368.54 3,368.54 3,368.16 3,368.34 5.5K
13:16 3,368.51 3,369.49 3,368.51 3,369.00 6.7K
13:17 3,369.00 3,369.92 3,369.00 3,369.92 3.0K
13:18 3,369.74 3,369.74 3,369.74 3,369.74 0.9K
13:19 3,369.74 3,369.92 3,369.74 3,369.92 1.0K
13:20 3,369.92 3,369.92 3,369.69 3,369.69 5.2K
13:21 3,369.08 3,369.08 3,369.03 3,369.03 8.5K
13:22 3,369.20 3,369.31 3,369.20 3,369.26 2.4K
13:23 3,369.26 3,369.26 3,368.93 3,368.93 5.5K
13:24 3,369.41 3,372.32 3,369.26 3,372.32 27.6K
13:25 3,372.32 3,372.59 3,372.32 3,372.48 11.7K
13:26 3,371.56 3,371.74 3,370.99 3,370.99 13.9K
13:27 3,370.99 3,370.99 3,369.46 3,369.46 13.6K
13:28 3,369.52 3,369.52 3,369.04 3,369.04 3.3K
13:29 3,369.15 3,369.15 3,368.66 3,368.66 3.3K
13:30 3,368.09 3,368.26 3,368.09 3,368.26 3.2K
13:31 3,368.29 3,368.29 3,367.87 3,367.87 3.1K
13:32 3,367.87 3,368.36 3,367.87 3,367.93 12.5K
13:33 3,367.93 3,369.08 3,367.93 3,368.51 14.5K
13:34 3,369.15 3,369.22 3,369.15 3,369.22 4.5K
13:35 3,369.79 3,369.91 3,369.74 3,369.91 2.1K
13:36 3,369.91 3,370.31 3,369.91 3,370.31 5.9K
13:37 3,369.97 3,370.25 3,369.97 3,370.11 8.9K
13:38 3,370.11 3,370.11 3,370.05 3,370.05 4.8K
13:39 3,370.46 3,371.82 3,370.46 3,371.75 10.7K
13:40 3,371.43 3,371.52 3,371.43 3,371.52 5.0K
13:41 3,371.52 3,371.95 3,370.91 3,371.64 10.5K
13:42 3,371.69 3,374.82 3,371.69 3,374.82 57.5K
13:43 3,374.27 3,374.55 3,373.84 3,373.84 32.1K
13:44 3,373.67 3,373.67 3,373.10 3,373.47 3.9K
13:45 3,373.82 3,374.85 3,373.82 3,374.85 10.6K
13:46 3,374.57 3,374.57 3,374.57 3,374.57 16.1K
13:47 3,375.57 3,375.88 3,374.88 3,374.88 33.2K
13:48 3,374.88 3,375.28 3,374.88 3,375.11 3.3K
13:49 3,375.11 3,375.22 3,375.05 3,375.22 6.1K
13:50 3,375.37 3,375.37 3,374.30 3,374.30 5.4K
13:51 3,374.30 3,374.30 3,373.39 3,373.56 11.3K
13:52 3,373.42 3,374.30 3,373.42 3,374.30 5.2K
13:53 3,374.20 3,375.73 3,374.13 3,375.59 17.0K
13:54 3,375.96 3,377.78 3,375.96 3,377.78 51.0K
13:55 3,377.43 3,377.43 3,374.15 3,374.15 30.2K
13:56 3,373.80 3,374.36 3,373.80 3,374.02 3.3K
13:57 3,374.65 3,374.65 3,374.29 3,374.29 1.3K
13:58 3,374.23 3,374.37 3,373.94 3,374.37 2.6K
13:59 3,374.72 3,375.07 3,374.72 3,374.92 6.0K
14:00 3,374.92 3,375.07 3,374.72 3,375.07 6.7K
14:01 3,375.12 3,375.84 3,375.12 3,375.52 1.7K
14:02 3,375.52 3,375.69 3,375.35 3,375.35 12.6K
14:03 3,375.35 3,375.35 3,374.47 3,374.64 10.2K
14:04 3,374.30 3,374.30 3,372.82 3,372.82 18.0K
14:05 3,371.90 3,372.24 3,371.90 3,371.95 5.6K
14:06 3,371.95 3,371.95 3,371.83 3,371.83 5.8K
14:07 3,371.79 3,371.81 3,371.79 3,371.81 6.5K
14:08 3,371.24 3,373.06 3,371.24 3,373.06 5.7K
14:09 3,373.89 3,374.18 3,373.84 3,374.18 2.1K
14:10 3,373.84 3,374.13 3,373.84 3,374.13 2.4K
14:11 3,374.27 3,374.27 3,373.81 3,373.96 27.9K
14:12 3,373.96 3,374.42 3,373.96 3,374.42 7.1K
14:13 3,374.47 3,374.47 3,373.77 3,373.77 2.6K
14:14 3,373.77 3,373.77 3,373.41 3,373.41 6.1K
14:15 3,373.59 3,374.40 3,373.59 3,374.40 10.7K
14:16 3,374.40 3,374.92 3,374.40 3,374.92 24.2K
14:17 3,375.26 3,375.26 3,375.09 3,375.09 2.9K
14:18 3,374.75 3,374.75 3,374.14 3,374.14 11.2K
14:19 3,374.14 3,374.35 3,374.14 3,374.35 8.5K
14:20 3,374.35 3,374.35 3,374.35 3,374.35 1.1K
14:21 3,374.46 3,374.75 3,373.97 3,374.09 12.0K
14:22 3,373.80 3,373.80 3,373.23 3,373.52 2.7K
14:23 3,373.23 3,373.23 3,372.88 3,372.88 1.5K
14:24 3,373.05 3,373.12 3,373.05 3,373.12 7.8K
14:25 3,372.77 3,372.94 3,372.77 3,372.94 3.1K
14:26 3,372.94 3,373.40 3,372.77 3,372.77 2.4K
14:27 3,373.11 3,373.11 3,372.80 3,372.80 10.9K
14:28 3,372.91 3,372.91 3,372.14 3,372.20 10.0K
14:29 3,372.65 3,372.74 3,372.23 3,372.23 4.0K
14:30 3,372.23 3,372.23 3,371.18 3,371.18 51.5K
14:31 3,371.21 3,371.46 3,370.89 3,371.18 9.5K
14:32 3,370.89 3,371.32 3,370.75 3,371.32 1.4K
14:33 3,370.89 3,371.07 3,370.89 3,370.89 43.5K
14:34 3,370.89 3,370.99 3,370.87 3,370.87 9.3K
14:35 3,371.05 3,371.96 3,371.05 3,371.96 3.1K
14:36 3,371.79 3,371.79 3,369.23 3,369.23 15.0K
14:37 3,369.23 3,369.87 3,369.23 3,369.87 4.6K
14:38 3,369.23 3,369.23 3,368.49 3,368.49 7.8K
14:39 3,368.49 3,368.49 3,368.06 3,368.14 2.3K
14:40 3,368.14 3,369.06 3,368.14 3,369.06 4.9K
14:41 3,368.57 3,369.14 3,368.51 3,368.51 3.4K
14:42 3,367.66 3,367.83 3,367.66 3,367.66 26.9K
14:43 3,367.60 3,368.06 3,367.22 3,367.22 6.7K
14:44 3,368.14 3,368.48 3,368.14 3,368.48 33.0K
14:45 3,368.48 3,368.48 3,368.48 3,368.48 1.8K
14:46 3,368.14 3,368.37 3,368.14 3,368.20 15.7K
14:47 3,368.50 3,368.50 3,367.93 3,367.93 8.9K
14:48 3,368.08 3,368.14 3,367.96 3,367.96 2.5K
14:49 3,367.73 3,367.73 3,366.27 3,366.27 28.3K
14:50 3,366.62 3,366.62 3,366.19 3,366.36 3.3K
14:51 3,366.54 3,366.82 3,366.54 3,366.82 1.0K
14:52 3,366.88 3,367.62 3,366.88 3,367.62 11.9K
14:53 3,367.20 3,367.20 3,364.43 3,364.65 112.2K
14:54 3,364.65 3,365.22 3,364.53 3,365.22 46.0K
14:55 3,365.22 3,365.22 3,364.79 3,364.94 5.0K
14:56 3,365.11 3,365.11 3,364.62 3,364.62 12.7K
14:57 3,364.76 3,364.76 3,364.24 3,364.24 3.2K
14:58 3,363.96 3,363.96 3,363.76 3,363.76 5.1K
14:59 3,364.04 3,364.17 3,363.42 3,364.17 8.8K
15:00 3,364.14 3,366.21 3,364.14 3,365.21 35.1K
15:01 3,365.38 3,365.95 3,365.38 3,365.81 4.7K
15:02 3,365.12 3,365.37 3,364.95 3,365.37 7.9K
15:03 3,365.37 3,366.18 3,365.29 3,366.18 10.7K
15:04 3,366.18 3,366.35 3,366.18 3,366.35 4.1K
15:05 3,366.35 3,366.40 3,365.83 3,366.40 3.4K
15:06 3,366.29 3,366.55 3,366.09 3,366.37 4.5K
15:07 3,366.55 3,366.55 3,366.09 3,366.12 9.4K
15:08 3,366.58 3,366.58 3,366.23 3,366.23 17.8K
15:09 3,365.52 3,366.09 3,365.52 3,366.09 13.7K
15:10 3,365.69 3,365.69 3,364.16 3,364.16 25.9K
15:11 3,364.48 3,365.19 3,364.48 3,365.19 21.4K
15:12 3,365.37 3,365.75 3,365.37 3,365.75 16.7K
15:13 3,365.58 3,366.66 3,365.58 3,366.66 15.8K
15:14 3,367.23 3,367.23 3,366.19 3,366.19 9.4K
15:15 3,366.47 3,366.47 3,365.73 3,365.73 17.4K
15:16 3,365.38 3,365.66 3,365.38 3,365.66 16.1K
15:17 3,365.89 3,365.89 3,365.53 3,365.53 20.5K
15:18 3,366.06 3,366.06 3,365.49 3,365.55 20.2K
15:19 3,365.55 3,366.03 3,365.55 3,366.03 3.7K
15:20 3,366.67 3,366.67 3,366.21 3,366.55 11.8K
15:21 3,366.44 3,366.90 3,365.91 3,365.91 31.4K
15:22 3,365.62 3,366.72 3,365.62 3,366.72 45.4K
15:23 3,366.92 3,367.63 3,366.92 3,367.63 27.7K
15:24 3,367.52 3,367.52 3,366.31 3,366.31 20.6K
15:25 3,366.34 3,366.34 3,366.08 3,366.23 2.8K
15:26 3,366.86 3,366.92 3,366.08 3,366.08 13.6K
15:27 3,366.08 3,366.66 3,366.08 3,366.66 18.6K
15:28 3,366.09 3,366.77 3,366.02 3,366.02 8.7K
15:29 3,365.68 3,365.68 3,365.49 3,365.53 3.0K
15:30 3,365.82 3,366.02 3,365.13 3,366.02 19.0K
15:31 3,365.98 3,366.16 3,365.59 3,365.59 16.2K
15:32 3,365.84 3,365.84 3,365.84 3,365.84 2.5K
15:33 3,365.45 3,366.05 3,365.45 3,365.93 12.0K
15:34 3,365.59 3,365.62 3,365.22 3,365.62 4.1K
15:35 3,364.59 3,364.76 3,364.43 3,364.76 33.5K
15:36 3,364.86 3,365.27 3,364.75 3,364.98 30.5K
15:37 3,364.77 3,365.05 3,364.71 3,364.71 24.7K
15:38 3,364.14 3,364.71 3,364.14 3,364.71 2.6K
15:39 3,363.79 3,363.89 3,362.64 3,362.64 101.9K
15:40 3,362.30 3,362.87 3,362.30 3,362.87 6.4K
15:41 3,363.36 3,364.17 3,363.36 3,364.17 21.2K
15:42 3,364.13 3,364.13 3,363.53 3,363.53 8.6K
15:43 3,363.66 3,363.93 3,363.66 3,363.93 11.0K
15:44 3,364.43 3,364.43 3,363.80 3,363.87 4.4K
15:45 3,363.87 3,364.32 3,363.87 3,364.03 16.6K
15:46 3,363.93 3,363.93 3,363.86 3,363.93 5.4K
15:47 3,363.96 3,364.24 3,363.56 3,363.56 23.7K
15:48 3,363.93 3,363.93 3,363.22 3,363.22 61.0K
15:49 3,364.37 3,364.37 3,362.81 3,362.81 63.1K
15:50 3,364.16 3,367.24 3,364.16 3,367.04 132.2K
15:51 3,367.50 3,367.60 3,367.07 3,367.60 55.3K
15:52 3,368.12 3,368.89 3,368.12 3,368.82 52.8K
15:53 3,368.48 3,368.48 3,367.39 3,367.93 32.1K
15:54 3,367.82 3,367.82 3,367.35 3,367.58 59.9K
15:55 3,367.48 3,367.48 3,366.20 3,366.20 98.3K
15:56 3,365.57 3,366.21 3,365.02 3,365.02 96.7K
15:57 3,365.36 3,365.59 3,365.29 3,365.59 69.0K
15:58 3,365.91 3,365.91 3,365.50 3,365.51 61.4K
15:59 3,364.87 3,365.29 3,364.87 3,365.12 86.9K
16:00 3,364.90 3,364.90 3,363.64 3,363.64 1,991.2K
16:01 3,363.64 3,363.64 3,363.64 3,363.64 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