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 3,363.64 3,363.64 3,362.30 3,363.39 112.8K
09:31 3,361.70 3,362.94 3,359.27 3,359.27 156.7K
09:32 3,358.70 3,358.70 3,358.05 3,358.05 9.7K
09:33 3,357.19 3,361.67 3,357.19 3,361.67 21.2K
09:34 3,359.70 3,363.94 3,359.70 3,363.94 18.5K
09:35 3,363.97 3,363.97 3,362.82 3,362.82 17.7K
09:36 3,364.17 3,364.17 3,363.19 3,363.19 17.8K
09:37 3,362.85 3,363.04 3,362.76 3,362.81 13.3K
09:38 3,364.16 3,364.19 3,363.13 3,363.13 17.1K
09:39 3,362.84 3,362.84 3,359.14 3,360.27 52.4K
09:40 3,360.27 3,360.58 3,359.43 3,360.58 19.9K
09:41 3,361.93 3,363.68 3,361.93 3,363.68 15.6K
09:42 3,364.25 3,365.75 3,364.25 3,365.75 5.3K
09:43 3,365.97 3,367.18 3,365.97 3,366.89 12.3K
09:44 3,366.46 3,367.32 3,366.46 3,367.32 7.0K
09:45 3,367.89 3,367.89 3,365.43 3,366.03 8.1K
09:46 3,366.03 3,366.81 3,366.03 3,366.81 8.7K
09:47 3,366.67 3,366.67 3,365.87 3,365.87 33.0K
09:48 3,364.83 3,366.42 3,364.42 3,364.42 14.8K
09:49 3,364.45 3,364.45 3,362.69 3,362.69 4.8K
09:50 3,363.04 3,363.04 3,359.92 3,359.92 9.8K
09:51 3,360.35 3,360.35 3,359.81 3,359.83 10.7K
09:52 3,359.86 3,360.27 3,359.75 3,360.27 4.2K
09:53 3,361.01 3,362.71 3,361.01 3,362.48 48.6K
09:54 3,362.94 3,363.27 3,362.35 3,362.35 11.2K
09:55 3,361.58 3,362.29 3,361.38 3,362.29 6.8K
09:56 3,362.01 3,362.15 3,361.58 3,361.98 4.6K
09:57 3,361.98 3,362.15 3,361.23 3,361.23 9.0K
09:58 3,361.23 3,361.23 3,360.77 3,361.00 19.7K
09:59 3,360.97 3,361.96 3,360.03 3,360.03 26.8K
10:00 3,359.77 3,360.95 3,359.77 3,360.95 10.3K
10:01 3,361.52 3,362.38 3,361.03 3,361.03 18.7K
10:02 3,361.09 3,361.09 3,360.64 3,360.64 3.1K
10:03 3,360.46 3,360.46 3,357.76 3,357.76 34.0K
10:04 3,357.42 3,357.42 3,357.07 3,357.22 9.0K
10:05 3,356.93 3,356.93 3,354.29 3,354.29 48.4K
10:06 3,354.16 3,354.16 3,352.70 3,352.93 36.0K
10:07 3,352.79 3,352.84 3,352.04 3,352.04 6.0K
10:08 3,352.67 3,353.25 3,352.67 3,352.96 8.5K
10:09 3,353.49 3,353.70 3,353.13 3,353.13 15.9K
10:10 3,353.07 3,353.07 3,351.52 3,352.44 49.5K
10:11 3,352.06 3,355.13 3,351.95 3,355.13 77.7K
10:12 3,352.24 3,355.56 3,352.24 3,355.56 323.1K
10:13 3,357.03 3,357.37 3,356.28 3,356.28 13.1K
10:14 3,357.58 3,357.58 3,357.12 3,357.12 6.9K
10:15 3,357.55 3,357.55 3,356.86 3,357.14 9.5K
10:16 3,357.20 3,358.43 3,357.20 3,358.43 6.3K
10:17 3,358.89 3,359.92 3,358.89 3,359.50 7.7K
10:18 3,359.79 3,359.84 3,358.92 3,359.21 10.9K
10:19 3,358.92 3,359.07 3,358.58 3,358.78 8.3K
10:20 3,358.95 3,358.95 3,358.87 3,358.87 6.4K
10:21 3,358.35 3,358.35 3,357.29 3,358.06 15.8K
10:22 3,357.74 3,358.09 3,357.74 3,357.95 5.3K
10:23 3,356.89 3,358.12 3,356.89 3,358.12 8.4K
10:24 3,357.98 3,359.24 3,357.98 3,359.24 46.2K
10:25 3,359.47 3,359.47 3,359.15 3,359.15 10.1K
10:26 3,358.37 3,358.37 3,358.00 3,358.17 9.4K
10:27 3,358.32 3,358.60 3,358.17 3,358.17 4.2K
10:28 3,358.81 3,361.79 3,358.81 3,361.69 15.5K
10:29 3,361.82 3,363.94 3,361.82 3,363.94 7.6K
10:30 3,363.82 3,364.74 3,363.82 3,364.74 12.8K
10:31 3,364.89 3,365.86 3,364.80 3,364.80 18.8K
10:32 3,364.34 3,364.34 3,363.77 3,364.16 13.5K
10:33 3,364.05 3,364.94 3,364.02 3,364.36 6.9K
10:34 3,364.79 3,365.37 3,364.25 3,365.37 1.9K
10:35 3,365.03 3,365.95 3,365.03 3,365.95 5.6K
10:36 3,365.95 3,366.20 3,365.86 3,366.20 4.3K
10:37 3,366.06 3,366.66 3,366.06 3,366.38 2.9K
10:38 3,366.84 3,366.84 3,365.92 3,365.92 8.2K
10:39 3,365.83 3,365.83 3,365.48 3,365.69 2.7K
10:40 3,367.85 3,367.85 3,367.50 3,367.78 15.4K
10:41 3,367.50 3,367.50 3,366.43 3,366.43 4.1K
10:42 3,366.15 3,366.92 3,366.15 3,366.92 7.4K
10:43 3,366.26 3,366.54 3,366.26 3,366.54 2.9K
10:44 3,366.54 3,366.69 3,366.26 3,366.60 5.5K
10:45 3,366.89 3,366.89 3,365.57 3,365.61 21.8K
10:46 3,366.74 3,366.94 3,366.43 3,366.94 4.7K
10:47 3,366.37 3,366.49 3,366.26 3,366.26 3.9K
10:48 3,366.43 3,366.63 3,366.43 3,366.63 3.3K
10:49 3,365.60 3,366.31 3,365.60 3,366.23 23.3K
10:50 3,366.52 3,367.13 3,366.16 3,367.13 14.4K
10:51 3,367.13 3,367.13 3,366.72 3,366.72 6.0K
10:52 3,366.72 3,367.18 3,366.55 3,367.18 6.9K
10:53 3,367.18 3,367.46 3,366.89 3,367.46 1.8K
10:54 3,366.89 3,367.46 3,366.89 3,367.46 6.1K
10:55 3,367.00 3,367.00 3,365.94 3,365.94 18.4K
10:56 3,365.23 3,365.80 3,365.23 3,365.37 21.3K
10:57 3,365.37 3,365.56 3,365.31 3,365.31 1.5K
10:58 3,365.31 3,365.82 3,365.25 3,365.25 6.9K
10:59 3,365.25 3,365.74 3,365.25 3,365.68 4.8K
11:00 3,365.51 3,366.19 3,365.51 3,365.63 2.5K
11:01 3,366.06 3,366.29 3,366.04 3,366.04 5.3K
11:02 3,366.38 3,366.63 3,366.06 3,366.63 3.7K
11:03 3,366.71 3,367.35 3,366.42 3,367.35 5.1K
11:04 3,367.49 3,367.59 3,367.31 3,367.31 8.0K
11:05 3,367.77 3,367.77 3,367.06 3,367.35 4.8K
11:06 3,367.52 3,367.52 3,367.08 3,367.08 4.2K
11:07 3,367.06 3,367.06 3,365.18 3,365.29 48.9K
11:08 3,365.00 3,365.00 3,364.66 3,364.77 37.7K
11:09 3,364.63 3,364.63 3,363.37 3,363.37 7.6K
11:10 3,363.37 3,363.37 3,362.31 3,362.31 7.3K
11:11 3,361.56 3,361.56 3,360.41 3,360.84 19.5K
11:12 3,361.18 3,361.18 3,360.49 3,360.61 38.7K
11:13 3,360.61 3,360.61 3,359.98 3,359.98 3.4K
11:14 3,360.26 3,360.32 3,359.26 3,359.26 4.7K
11:15 3,359.48 3,360.29 3,358.94 3,360.29 11.5K
11:16 3,360.63 3,361.44 3,360.63 3,361.44 4.4K
11:17 3,361.44 3,361.44 3,360.17 3,360.17 3.0K
11:18 3,360.32 3,360.66 3,360.32 3,360.61 0.6K
11:19 3,360.26 3,360.26 3,359.20 3,359.97 3.9K
11:20 3,358.83 3,359.84 3,358.57 3,358.57 4.6K
11:21 3,359.14 3,359.27 3,358.92 3,359.27 30.9K
11:22 3,359.27 3,360.55 3,359.27 3,360.55 6.2K
11:23 3,359.84 3,359.84 3,359.72 3,359.72 8.9K
11:24 3,359.72 3,360.24 3,359.72 3,360.24 2.1K
11:25 3,359.44 3,359.49 3,359.31 3,359.31 12.8K
11:26 3,359.52 3,360.57 3,359.52 3,360.57 17.9K
11:27 3,360.36 3,360.36 3,359.72 3,359.72 4.6K
11:28 3,360.29 3,360.41 3,359.84 3,359.84 10.7K
11:29 3,359.55 3,359.92 3,359.55 3,359.92 3.0K
11:30 3,360.07 3,360.32 3,360.04 3,360.32 10.0K
11:31 3,360.64 3,360.64 3,360.50 3,360.50 1.9K
11:32 3,361.73 3,361.73 3,360.44 3,360.44 12.5K
11:33 3,360.32 3,360.32 3,359.58 3,359.81 1.6K
11:34 3,359.84 3,359.84 3,358.57 3,358.57 5.8K
11:35 3,358.57 3,358.57 3,358.08 3,358.36 2.5K
11:36 3,357.69 3,358.00 3,357.54 3,358.00 4.5K
11:37 3,358.17 3,358.49 3,358.17 3,358.49 5.0K
11:38 3,358.49 3,358.49 3,357.66 3,357.66 7.3K
11:39 3,357.66 3,357.72 3,357.57 3,357.72 31.2K
11:40 3,357.57 3,357.57 3,357.52 3,357.52 6.5K
11:41 3,357.52 3,357.89 3,357.52 3,357.78 2.5K
11:42 3,357.46 3,357.95 3,357.46 3,357.72 23.2K
11:43 3,357.05 3,357.34 3,357.05 3,357.23 16.1K
11:44 3,357.80 3,357.80 3,357.23 3,357.73 6.1K
11:45 3,357.44 3,357.44 3,355.89 3,355.89 46.1K
11:46 3,356.23 3,356.52 3,355.95 3,355.95 12.7K
11:47 3,356.23 3,356.58 3,356.02 3,356.58 7.3K
11:48 3,356.29 3,356.47 3,356.29 3,356.47 4.6K
11:49 3,356.47 3,356.86 3,356.47 3,356.58 2.7K
11:50 3,357.23 3,357.79 3,357.16 3,357.51 6.4K
11:51 3,358.11 3,358.57 3,358.11 3,358.57 9.4K
11:52 3,358.57 3,358.68 3,358.57 3,358.68 0.9K
11:53 3,357.98 3,357.98 3,357.78 3,357.85 9.2K
11:54 3,358.09 3,358.84 3,358.09 3,358.69 5.7K
11:55 3,359.04 3,360.10 3,358.87 3,360.10 13.6K
11:56 3,360.10 3,362.08 3,360.10 3,362.01 6.8K
11:57 3,361.72 3,361.72 3,361.44 3,361.55 2.5K
11:58 3,361.26 3,362.16 3,361.26 3,362.16 3.7K
11:59 3,362.42 3,362.62 3,362.28 3,362.62 3.6K
12:00 3,362.28 3,362.57 3,362.28 3,362.31 6.5K
12:01 3,362.02 3,362.02 3,361.39 3,361.68 6.2K
12:02 3,361.54 3,362.11 3,361.54 3,362.11 3.4K
12:03 3,361.65 3,365.79 3,361.65 3,365.79 35.2K
12:04 3,365.79 3,366.79 3,365.59 3,366.79 2.4K
12:05 3,366.59 3,366.59 3,365.59 3,365.59 11.0K
12:06 3,366.02 3,366.24 3,365.88 3,366.24 1.7K
12:07 3,366.24 3,366.58 3,365.90 3,365.90 7.8K
12:08 3,366.15 3,367.22 3,366.15 3,367.22 11.3K
12:09 3,367.76 3,368.99 3,367.76 3,368.99 13.3K
12:10 3,368.88 3,368.94 3,368.88 3,368.91 10.1K
12:11 3,369.19 3,369.19 3,367.82 3,367.82 11.1K
12:12 3,369.02 3,369.16 3,368.74 3,369.16 16.3K
12:13 3,368.80 3,368.80 3,367.70 3,367.70 8.2K
12:14 3,367.13 3,367.13 3,366.38 3,366.55 12.2K
12:15 3,366.84 3,367.41 3,366.84 3,367.27 5.1K
12:16 3,367.18 3,367.18 3,366.40 3,366.40 4.1K
12:17 3,366.97 3,366.97 3,366.69 3,366.89 2.4K
12:18 3,366.89 3,367.51 3,366.89 3,367.51 0.7K
12:19 3,367.41 3,367.58 3,367.29 3,367.29 5.6K
12:20 3,367.29 3,367.93 3,367.29 3,367.93 5.8K
12:21 3,368.21 3,368.67 3,368.21 3,368.49 17.6K
12:22 3,368.67 3,368.67 3,368.38 3,368.38 2.8K
12:23 3,368.64 3,368.64 3,368.29 3,368.29 6.3K
12:24 3,367.86 3,368.15 3,367.86 3,368.15 1.4K
12:25 3,368.15 3,368.30 3,368.15 3,368.30 15.8K
12:26 3,368.64 3,368.70 3,368.35 3,368.70 12.5K
12:27 3,368.47 3,369.08 3,368.44 3,369.08 11.9K
12:28 3,369.65 3,369.65 3,366.77 3,367.96 23.1K
12:29 3,367.95 3,369.16 3,367.95 3,369.16 24.0K
12:30 3,368.67 3,369.01 3,368.67 3,369.01 8.5K
12:31 3,369.30 3,369.44 3,368.67 3,369.44 5.3K
12:32 3,369.44 3,369.44 3,368.87 3,369.44 11.4K
12:33 3,369.44 3,369.77 3,369.20 3,369.49 5.6K
12:34 3,369.35 3,369.35 3,368.71 3,369.00 4.8K
12:35 3,369.63 3,369.69 3,369.49 3,369.69 12.8K
12:36 3,369.40 3,370.26 3,369.40 3,370.26 47.0K
12:37 3,370.40 3,370.40 3,370.08 3,370.08 6.9K
12:38 3,370.57 3,370.57 3,369.95 3,369.95 3.5K
12:39 3,369.77 3,370.06 3,369.46 3,369.46 5.2K
12:40 3,370.03 3,370.20 3,369.60 3,369.60 2.3K
12:41 3,370.00 3,370.00 3,369.86 3,369.86 1.6K
12:42 3,370.71 3,371.43 3,370.71 3,371.43 20.1K
12:43 3,371.14 3,371.14 3,370.89 3,370.89 3.9K
12:44 3,370.54 3,370.54 3,370.14 3,370.14 5.6K
12:45 3,370.28 3,370.34 3,369.85 3,369.85 11.6K
12:46 3,370.00 3,370.49 3,370.00 3,370.49 3.5K
12:47 3,370.71 3,371.36 3,370.33 3,371.36 7.5K
12:48 3,371.27 3,371.27 3,370.78 3,370.78 3.6K
12:49 3,370.92 3,370.98 3,370.92 3,370.98 0.8K
12:50 3,371.15 3,371.15 3,370.40 3,370.40 2.7K
12:51 3,369.83 3,371.09 3,369.83 3,370.75 46.8K
12:52 3,370.64 3,370.88 3,370.22 3,370.22 3.6K
12:53 3,369.27 3,369.99 3,369.27 3,369.99 9.0K
12:54 3,369.93 3,370.02 3,369.45 3,369.45 3.5K
12:55 3,368.47 3,368.47 3,365.66 3,365.66 19.7K
12:56 3,365.75 3,365.92 3,365.27 3,365.27 4.6K
12:57 3,366.53 3,367.39 3,366.53 3,367.39 9.6K
12:58 3,367.19 3,367.34 3,366.65 3,366.65 4.4K
12:59 3,366.71 3,366.71 3,365.79 3,365.79 2.1K
13:00 3,366.71 3,367.40 3,366.71 3,367.40 10.0K
13:01 3,367.22 3,367.54 3,367.22 3,367.54 2.7K
13:02 3,367.54 3,368.04 3,367.54 3,367.68 3.6K
13:03 3,368.03 3,368.46 3,368.03 3,368.46 1.3K
13:04 3,368.33 3,368.33 3,367.90 3,367.90 8.0K
13:05 3,367.90 3,368.33 3,367.90 3,368.08 3.5K
13:06 3,368.22 3,368.22 3,366.52 3,366.55 10.1K
13:07 3,366.49 3,366.55 3,366.49 3,366.52 2.0K
13:08 3,366.55 3,366.72 3,366.32 3,366.72 3.8K
13:09 3,368.36 3,369.22 3,368.36 3,368.73 24.7K
13:10 3,369.33 3,369.33 3,369.11 3,369.11 4.5K
13:11 3,368.42 3,368.65 3,366.67 3,366.67 10.1K
13:12 3,366.50 3,366.50 3,366.35 3,366.35 2.7K
13:13 3,365.86 3,366.29 3,365.86 3,366.29 3.9K
13:14 3,366.29 3,367.04 3,366.29 3,367.04 1.2K
13:15 3,366.58 3,366.84 3,366.38 3,366.38 12.3K
13:16 3,366.23 3,367.44 3,366.23 3,367.44 11.8K
13:17 3,367.44 3,367.44 3,367.27 3,367.27 1.5K
13:18 3,367.44 3,367.44 3,366.81 3,367.15 2.1K
13:19 3,366.87 3,367.58 3,366.79 3,366.79 4.4K
13:20 3,366.85 3,367.44 3,366.85 3,367.44 4.6K
13:21 3,367.10 3,368.07 3,367.10 3,367.33 8.1K
13:22 3,367.33 3,367.61 3,367.33 3,367.61 5.8K
13:23 3,367.73 3,368.93 3,367.73 3,368.93 29.3K
13:24 3,368.93 3,368.93 3,367.18 3,367.18 10.3K
13:25 3,367.47 3,367.55 3,367.27 3,367.27 4.8K
13:26 3,367.44 3,368.07 3,367.44 3,368.07 2.8K
13:27 3,369.16 3,370.47 3,369.16 3,370.47 9.3K
13:28 3,370.42 3,370.42 3,369.88 3,369.88 1.1K
13:29 3,370.25 3,370.25 3,370.11 3,370.11 6.7K
13:30 3,370.11 3,370.28 3,370.11 3,370.19 10.1K
13:31 3,370.19 3,370.19 3,369.62 3,370.19 6.6K
13:32 3,370.13 3,370.13 3,369.47 3,369.47 11.3K
13:33 3,369.64 3,369.79 3,369.64 3,369.64 7.2K
13:34 3,369.56 3,369.56 3,369.24 3,369.24 9.6K
13:35 3,369.42 3,370.05 3,369.42 3,370.05 3.2K
13:36 3,370.05 3,371.08 3,370.05 3,371.08 11.8K
13:37 3,371.48 3,372.80 3,371.48 3,372.80 34.2K
13:38 3,372.80 3,372.88 3,371.97 3,372.88 22.7K
13:39 3,373.03 3,373.77 3,373.03 3,373.77 9.9K
13:40 3,373.55 3,373.95 3,373.55 3,373.95 20.6K
13:41 3,374.81 3,374.81 3,373.77 3,373.77 10.8K
13:42 3,375.04 3,375.44 3,374.49 3,374.49 12.9K
13:43 3,374.49 3,374.49 3,373.74 3,374.43 4.1K
13:44 3,374.43 3,374.58 3,374.29 3,374.51 10.8K
13:45 3,374.16 3,374.16 3,372.30 3,372.30 9.3K
13:46 3,372.79 3,373.50 3,372.64 3,373.50 12.8K
13:47 3,373.50 3,373.99 3,373.30 3,373.30 8.5K
13:48 3,373.16 3,373.50 3,373.16 3,373.22 3.7K
13:49 3,374.80 3,374.80 3,374.16 3,374.65 12.9K
13:50 3,374.31 3,375.71 3,374.31 3,375.43 6.2K
13:51 3,375.43 3,376.20 3,375.43 3,375.71 6.7K
13:52 3,375.79 3,377.29 3,375.79 3,377.29 15.0K
13:53 3,377.29 3,377.46 3,377.11 3,377.25 2.7K
13:54 3,377.25 3,378.49 3,377.20 3,378.49 7.1K
13:55 3,378.43 3,378.43 3,377.72 3,377.86 11.1K
13:56 3,377.86 3,381.00 3,377.86 3,381.00 36.5K
13:57 3,380.77 3,380.77 3,380.08 3,380.77 15.5K
13:58 3,380.77 3,381.76 3,380.77 3,381.76 14.5K
13:59 3,381.40 3,381.40 3,381.06 3,381.06 3.8K
14:00 3,380.98 3,381.26 3,380.83 3,380.83 6.0K
14:01 3,380.83 3,380.83 3,380.26 3,380.83 4.8K
14:02 3,380.83 3,381.35 3,380.37 3,380.37 5.2K
14:03 3,380.79 3,381.06 3,380.79 3,381.06 38.0K
14:04 3,381.06 3,382.41 3,381.06 3,381.78 20.3K
14:05 3,381.95 3,381.95 3,381.59 3,381.59 2.7K
14:06 3,381.88 3,381.99 3,381.42 3,381.46 5.4K
14:07 3,381.18 3,381.35 3,381.12 3,381.12 4.5K
14:08 3,381.12 3,381.55 3,381.12 3,381.28 5.9K
14:09 3,381.20 3,381.20 3,381.20 3,381.20 1.8K
14:10 3,381.03 3,381.20 3,381.03 3,381.20 8.4K
14:11 3,381.49 3,382.97 3,381.49 3,382.97 9.2K
14:12 3,383.08 3,383.88 3,382.37 3,383.88 26.1K
14:13 3,382.78 3,382.78 3,382.28 3,382.28 39.1K
14:14 3,382.38 3,382.72 3,382.38 3,382.64 14.1K
14:15 3,382.35 3,382.35 3,381.44 3,381.44 12.5K
14:16 3,381.26 3,381.26 3,381.12 3,381.12 1.9K
14:17 3,380.98 3,380.98 3,380.66 3,380.66 1.4K
14:18 3,380.66 3,380.66 3,380.30 3,380.30 3.8K
14:19 3,379.96 3,381.58 3,379.96 3,381.58 21.1K
14:20 3,381.72 3,382.29 3,381.72 3,381.94 5.9K
14:21 3,381.94 3,381.94 3,381.80 3,381.80 2.9K
14:22 3,381.58 3,381.58 3,381.09 3,381.09 8.0K
14:23 3,380.24 3,381.22 3,380.24 3,381.22 3.7K
14:24 3,381.72 3,382.38 3,381.72 3,382.14 6.9K
14:25 3,381.88 3,381.88 3,381.46 3,381.75 8.4K
14:26 3,381.75 3,381.92 3,381.75 3,381.92 4.4K
14:27 3,381.29 3,381.89 3,381.22 3,381.66 10.9K
14:28 3,381.66 3,381.89 3,381.60 3,381.89 1.5K
14:29 3,381.96 3,381.96 3,381.46 3,381.60 11.8K
14:30 3,380.91 3,381.26 3,380.90 3,380.90 15.2K
14:31 3,380.80 3,383.07 3,380.80 3,382.79 18.0K
14:32 3,382.79 3,383.88 3,382.79 3,383.88 12.6K
14:33 3,383.88 3,384.62 3,383.88 3,384.34 25.2K
14:34 3,384.28 3,384.34 3,384.02 3,384.34 3.1K
14:35 3,384.62 3,384.62 3,384.28 3,384.28 10.2K
14:36 3,384.46 3,384.77 3,384.46 3,384.63 1.5K
14:37 3,384.91 3,384.91 3,384.49 3,384.49 4.8K
14:38 3,385.19 3,385.61 3,384.83 3,385.61 14.0K
14:39 3,385.61 3,385.95 3,385.61 3,385.95 5.0K
14:40 3,385.95 3,385.95 3,385.06 3,385.46 7.1K
14:41 3,385.46 3,387.90 3,385.46 3,387.90 49.7K
14:42 3,388.89 3,388.89 3,388.25 3,388.54 73.9K
14:43 3,387.34 3,387.68 3,387.34 3,387.34 11.0K
14:44 3,386.99 3,387.16 3,386.99 3,386.99 5.4K
14:45 3,386.99 3,386.99 3,386.63 3,386.63 8.4K
14:46 3,386.63 3,386.81 3,386.56 3,386.56 1.4K
14:47 3,386.81 3,387.74 3,386.81 3,387.74 7.6K
14:48 3,387.74 3,388.60 3,387.74 3,388.60 37.3K
14:49 3,388.77 3,388.77 3,387.91 3,387.91 6.6K
14:50 3,388.56 3,390.42 3,388.56 3,390.42 41.3K
14:51 3,390.61 3,390.96 3,390.61 3,390.69 10.0K
14:52 3,390.57 3,391.37 3,390.57 3,390.80 11.5K
14:53 3,390.80 3,391.83 3,390.80 3,391.32 16.5K
14:54 3,391.49 3,392.20 3,391.49 3,391.49 14.1K
14:55 3,391.61 3,391.61 3,390.43 3,390.43 8.7K
14:56 3,391.00 3,391.00 3,390.00 3,390.00 9.5K
14:57 3,390.00 3,390.00 3,386.99 3,386.99 34.4K
14:58 3,386.70 3,387.13 3,386.70 3,387.13 14.0K
14:59 3,387.13 3,387.13 3,386.92 3,386.92 4.5K
15:00 3,386.74 3,387.42 3,386.74 3,387.42 8.1K
15:01 3,387.13 3,389.00 3,387.13 3,389.00 27.2K
15:02 3,389.00 3,389.00 3,388.37 3,388.37 8.5K
15:03 3,388.43 3,389.63 3,388.43 3,389.63 147.3K
15:04 3,389.98 3,390.33 3,389.98 3,390.33 22.0K
15:05 3,390.25 3,390.53 3,389.84 3,390.53 5.4K
15:06 3,389.84 3,390.41 3,389.84 3,390.41 18.0K
15:07 3,390.41 3,390.76 3,390.41 3,390.76 5.0K
15:08 3,390.76 3,390.76 3,390.76 3,390.76 6.8K
15:09 3,388.28 3,388.97 3,386.18 3,386.18 40.7K
15:10 3,386.54 3,386.64 3,385.58 3,385.58 6.0K
15:11 3,385.53 3,385.70 3,382.72 3,382.72 61.0K
15:12 3,382.65 3,382.65 3,380.81 3,380.81 15.8K
15:13 3,380.81 3,381.06 3,380.77 3,380.77 3.8K
15:14 3,380.84 3,380.84 3,380.09 3,380.09 8.5K
15:15 3,379.95 3,379.95 3,379.29 3,379.29 15.6K
15:16 3,379.01 3,379.29 3,378.72 3,379.18 3.9K
15:17 3,379.23 3,379.23 3,376.64 3,376.64 10.0K
15:18 3,376.71 3,377.17 3,376.63 3,376.63 12.2K
15:19 3,376.56 3,377.20 3,376.56 3,377.14 6.1K
15:20 3,377.07 3,377.69 3,377.07 3,377.65 10.6K
15:21 3,377.25 3,377.44 3,377.16 3,377.16 6.0K
15:22 3,376.38 3,377.81 3,376.38 3,377.42 15.6K
15:23 3,377.35 3,377.58 3,377.35 3,377.40 5.5K
15:24 3,377.92 3,377.92 3,377.64 3,377.71 10.8K
15:25 3,378.47 3,378.83 3,378.47 3,378.74 28.3K
15:26 3,378.66 3,378.73 3,378.51 3,378.51 4.9K
15:27 3,375.58 3,375.68 3,374.55 3,374.55 62.0K
15:28 3,374.84 3,374.84 3,373.74 3,373.74 11.7K
15:29 3,373.11 3,373.26 3,371.91 3,371.91 40.1K
15:30 3,371.91 3,371.94 3,371.76 3,371.88 21.2K
15:31 3,371.52 3,371.62 3,371.42 3,371.42 7.8K
15:32 3,371.53 3,371.53 3,369.53 3,369.53 53.6K
15:33 3,369.87 3,371.47 3,369.87 3,371.47 36.1K
15:34 3,369.24 3,369.24 3,367.63 3,367.63 55.9K
15:35 3,367.91 3,367.91 3,365.54 3,365.54 216.8K
15:36 3,365.36 3,366.25 3,364.85 3,366.25 62.0K
15:37 3,365.79 3,367.15 3,365.79 3,367.15 15.8K
15:38 3,367.38 3,367.95 3,367.38 3,367.67 13.8K
15:39 3,368.24 3,369.18 3,368.24 3,369.18 21.5K
15:40 3,370.05 3,370.05 3,368.93 3,368.93 22.2K
15:41 3,369.21 3,369.21 3,368.66 3,368.66 15.5K
15:42 3,368.52 3,368.52 3,368.01 3,368.21 13.5K
15:43 3,368.64 3,368.92 3,368.61 3,368.92 17.2K
15:44 3,368.86 3,368.86 3,368.55 3,368.81 21.4K
15:45 3,368.12 3,369.20 3,367.73 3,367.73 30.3K
15:46 3,367.95 3,367.95 3,365.59 3,365.59 18.3K
15:47 3,365.71 3,365.77 3,365.57 3,365.57 31.2K
15:48 3,365.34 3,365.34 3,364.96 3,364.96 31.3K
15:49 3,364.93 3,368.15 3,364.93 3,368.15 63.0K
15:50 3,368.49 3,368.55 3,367.98 3,367.98 69.5K
15:51 3,368.40 3,368.46 3,368.01 3,368.01 19.6K
15:52 3,368.34 3,368.34 3,368.18 3,368.32 51.2K
15:53 3,369.04 3,370.53 3,369.04 3,370.53 38.2K
15:54 3,370.87 3,370.87 3,370.10 3,370.65 45.1K
15:55 3,371.63 3,371.63 3,369.74 3,370.03 71.4K
15:56 3,370.32 3,376.24 3,370.32 3,376.24 132.0K
15:57 3,376.01 3,376.54 3,376.01 3,376.21 84.6K
15:58 3,376.98 3,377.53 3,376.95 3,377.30 145.7K
15:59 3,377.50 3,379.05 3,377.50 3,379.05 186.4K
16:00 3,380.07 3,380.37 3,380.07 3,380.37 3,308.4K
16:01 3,380.37 3,380.37 3,380.37 3,380.37 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