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 3,375.15 3,378.50 3,373.51 3,373.51 104.4K
09:31 3,372.53 3,378.08 3,371.42 3,378.08 21.2K
09:32 3,378.71 3,378.71 3,374.63 3,374.72 15.3K
09:33 3,374.12 3,375.83 3,374.12 3,374.65 17.2K
09:34 3,375.23 3,376.32 3,374.59 3,374.59 22.3K
09:35 3,375.08 3,376.49 3,374.54 3,374.54 9.6K
09:36 3,375.11 3,375.84 3,374.76 3,375.84 6.9K
09:37 3,376.99 3,377.33 3,376.23 3,376.23 16.6K
09:38 3,376.23 3,376.23 3,371.87 3,371.87 9.2K
09:39 3,370.34 3,371.36 3,369.85 3,371.36 22.1K
09:40 3,371.97 3,372.38 3,371.97 3,372.03 5.4K
09:41 3,370.62 3,371.04 3,370.36 3,371.04 5.3K
09:42 3,370.47 3,370.47 3,367.96 3,367.96 16.1K
09:43 3,368.31 3,368.31 3,367.73 3,368.16 10.2K
09:44 3,367.39 3,367.45 3,366.82 3,366.82 38.1K
09:45 3,366.29 3,366.52 3,364.89 3,364.89 23.0K
09:46 3,364.66 3,364.66 3,362.07 3,362.36 62.8K
09:47 3,359.87 3,359.87 3,358.49 3,359.41 30.6K
09:48 3,358.67 3,359.96 3,358.55 3,359.96 14.9K
09:49 3,360.10 3,360.10 3,358.53 3,359.23 26.7K
09:50 3,358.60 3,360.15 3,358.60 3,360.15 10.3K
09:51 3,360.38 3,360.38 3,359.57 3,359.74 24.5K
09:52 3,359.49 3,360.81 3,359.49 3,360.01 19.7K
09:53 3,359.30 3,359.30 3,358.22 3,358.57 29.5K
09:54 3,358.15 3,359.10 3,358.15 3,358.72 13.0K
09:55 3,359.38 3,359.38 3,358.73 3,359.30 26.8K
09:56 3,359.01 3,359.63 3,359.01 3,359.63 4.0K
09:57 3,359.35 3,359.35 3,356.76 3,357.11 50.7K
09:58 3,357.68 3,357.68 3,355.16 3,355.16 48.2K
09:59 3,355.62 3,356.17 3,354.99 3,355.33 13.9K
10:00 3,355.65 3,355.65 3,355.36 3,355.36 3.9K
10:01 3,356.28 3,356.28 3,354.89 3,354.89 19.0K
10:02 3,354.03 3,354.03 3,353.61 3,353.84 26.7K
10:03 3,354.41 3,356.86 3,354.41 3,356.86 19.9K
10:04 3,356.57 3,358.60 3,356.57 3,358.60 25.4K
10:05 3,358.26 3,358.26 3,357.28 3,357.28 26.8K
10:06 3,354.62 3,355.31 3,354.54 3,354.54 27.3K
10:07 3,354.31 3,355.06 3,354.25 3,355.06 12.5K
10:08 3,354.92 3,354.92 3,354.00 3,354.08 36.5K
10:09 3,354.14 3,355.40 3,354.14 3,355.40 19.5K
10:10 3,355.40 3,355.82 3,354.98 3,355.47 8.8K
10:11 3,355.51 3,357.53 3,355.51 3,357.53 12.9K
10:12 3,358.42 3,358.42 3,356.86 3,356.86 30.3K
10:13 3,357.42 3,357.96 3,357.39 3,357.67 12.2K
10:14 3,357.34 3,357.34 3,356.17 3,356.17 39.4K
10:15 3,353.73 3,353.73 3,353.09 3,353.23 25.4K
10:16 3,352.89 3,354.09 3,352.89 3,353.87 26.3K
10:17 3,354.15 3,354.38 3,353.60 3,353.60 16.9K
10:18 3,354.49 3,354.69 3,353.00 3,353.00 11.6K
10:19 3,351.71 3,351.71 3,350.85 3,351.61 42.2K
10:20 3,351.23 3,351.23 3,350.09 3,350.09 10.9K
10:21 3,350.44 3,350.59 3,350.23 3,350.23 6.0K
10:22 3,350.39 3,350.39 3,350.11 3,350.23 9.6K
10:23 3,349.76 3,350.84 3,349.76 3,350.52 10.6K
10:24 3,350.38 3,352.04 3,350.38 3,352.04 12.4K
10:25 3,351.10 3,351.96 3,350.93 3,351.96 8.6K
10:26 3,352.24 3,353.19 3,352.24 3,353.19 7.9K
10:27 3,352.27 3,352.56 3,351.61 3,351.61 10.1K
10:28 3,350.49 3,350.49 3,349.86 3,350.30 46.9K
10:29 3,350.65 3,350.65 3,348.98 3,349.03 39.7K
10:30 3,349.05 3,349.39 3,348.76 3,348.76 5.6K
10:31 3,349.11 3,351.75 3,349.11 3,351.75 11.4K
10:32 3,353.93 3,353.93 3,353.24 3,353.24 15.2K
10:33 3,353.62 3,354.13 3,351.75 3,351.75 23.1K
10:34 3,351.18 3,351.18 3,350.20 3,350.20 62.2K
10:35 3,349.80 3,349.80 3,349.66 3,349.66 111.1K
10:36 3,350.58 3,351.28 3,350.58 3,351.28 8.2K
10:37 3,351.28 3,352.02 3,351.28 3,352.02 9.6K
10:38 3,352.94 3,353.94 3,352.94 3,353.94 18.1K
10:39 3,354.63 3,354.63 3,354.26 3,354.26 5.2K
10:40 3,355.29 3,358.37 3,355.29 3,358.37 107.3K
10:41 3,358.37 3,358.87 3,358.37 3,358.87 6.9K
10:42 3,358.80 3,358.80 3,357.14 3,357.14 21.3K
10:43 3,356.97 3,356.97 3,356.80 3,356.80 25.5K
10:44 3,356.79 3,356.79 3,356.03 3,356.03 7.1K
10:45 3,356.18 3,356.61 3,356.18 3,356.58 9.0K
10:46 3,355.95 3,355.95 3,355.23 3,355.23 39.7K
10:47 3,354.94 3,355.40 3,354.66 3,355.39 7.0K
10:48 3,356.05 3,356.05 3,354.87 3,354.87 8.7K
10:49 3,355.22 3,355.22 3,354.33 3,354.33 2.9K
10:50 3,354.19 3,354.47 3,354.19 3,354.47 38.0K
10:51 3,354.82 3,354.82 3,353.90 3,354.58 3.2K
10:52 3,355.05 3,355.18 3,354.66 3,354.66 6.9K
10:53 3,353.92 3,354.06 3,353.75 3,353.75 10.2K
10:54 3,353.58 3,354.04 3,351.88 3,351.88 38.8K
10:55 3,352.62 3,352.93 3,352.37 3,352.93 22.9K
10:56 3,352.76 3,355.45 3,352.11 3,355.45 21.8K
10:57 3,355.53 3,355.53 3,354.36 3,354.36 6.5K
10:58 3,354.88 3,355.05 3,354.76 3,354.76 15.8K
10:59 3,354.41 3,354.41 3,353.83 3,353.89 10.7K
11:00 3,353.72 3,354.92 3,353.68 3,353.68 13.2K
11:01 3,354.26 3,354.63 3,354.03 3,354.03 104.7K
11:02 3,354.03 3,354.03 3,353.90 3,353.90 2.4K
11:03 3,353.87 3,353.92 3,353.58 3,353.92 2.3K
11:04 3,353.64 3,354.65 3,353.64 3,354.36 5.0K
11:05 3,354.36 3,354.85 3,354.36 3,354.85 6.9K
11:06 3,354.67 3,355.45 3,354.63 3,355.45 18.5K
11:07 3,356.02 3,356.35 3,355.88 3,356.35 15.4K
11:08 3,356.37 3,356.47 3,355.60 3,355.60 8.2K
11:09 3,355.25 3,356.40 3,355.25 3,356.36 10.7K
11:10 3,357.28 3,357.28 3,357.10 3,357.22 3.1K
11:11 3,357.22 3,357.56 3,357.22 3,357.28 1.4K
11:12 3,357.21 3,357.21 3,356.21 3,356.21 8.4K
11:13 3,356.07 3,356.26 3,355.69 3,355.69 10.1K
11:14 3,355.54 3,356.11 3,355.13 3,355.92 5.0K
11:15 3,355.78 3,356.29 3,355.78 3,356.29 6.9K
11:16 3,356.35 3,356.75 3,356.29 3,356.29 4.0K
11:17 3,356.41 3,356.41 3,354.48 3,354.48 15.2K
11:18 3,354.31 3,354.31 3,354.05 3,354.05 2.0K
11:19 3,354.11 3,354.11 3,353.12 3,353.12 19.5K
11:20 3,353.10 3,353.10 3,352.47 3,353.10 15.5K
11:21 3,352.93 3,353.35 3,352.64 3,352.64 5.9K
11:22 3,352.64 3,352.64 3,352.21 3,352.50 14.1K
11:23 3,352.59 3,353.03 3,352.59 3,353.03 8.7K
11:24 3,353.03 3,355.19 3,353.03 3,355.19 20.8K
11:25 3,355.37 3,355.72 3,355.35 3,355.35 5.8K
11:26 3,355.11 3,355.11 3,353.84 3,353.84 8.7K
11:27 3,353.98 3,354.68 3,353.54 3,353.54 21.6K
11:28 3,352.91 3,353.62 3,352.71 3,352.71 51.4K
11:29 3,352.36 3,352.44 3,351.49 3,351.49 15.2K
11:30 3,350.93 3,351.06 3,350.86 3,351.06 5.3K
11:31 3,351.06 3,351.06 3,350.57 3,350.57 76.0K
11:32 3,350.57 3,350.57 3,349.74 3,349.74 5.6K
11:33 3,349.42 3,349.99 3,349.42 3,349.76 66.0K
11:34 3,349.82 3,349.82 3,349.39 3,349.39 5.3K
11:35 3,349.72 3,349.74 3,349.16 3,349.74 14.3K
11:36 3,349.45 3,350.17 3,349.45 3,350.17 12.2K
11:37 3,350.20 3,350.54 3,350.04 3,350.04 5.9K
11:38 3,349.97 3,351.11 3,349.97 3,350.88 6.8K
11:39 3,350.88 3,351.06 3,350.88 3,351.06 1.2K
11:40 3,351.24 3,352.57 3,351.24 3,352.28 11.4K
11:41 3,352.22 3,352.50 3,352.15 3,352.50 1.9K
11:42 3,352.57 3,352.83 3,352.37 3,352.37 26.7K
11:43 3,352.22 3,352.26 3,351.76 3,352.26 5.6K
11:44 3,353.03 3,353.33 3,353.03 3,353.33 5.4K
11:45 3,353.33 3,353.33 3,352.87 3,352.87 1.3K
11:46 3,352.90 3,354.08 3,352.90 3,353.97 5.2K
11:47 3,354.37 3,354.37 3,353.62 3,353.62 2.4K
11:48 3,353.62 3,354.17 3,352.97 3,352.97 4.8K
11:49 3,352.77 3,353.05 3,352.77 3,352.94 2.0K
11:50 3,352.74 3,352.74 3,352.74 3,352.74 3.2K
11:51 3,353.02 3,353.37 3,353.02 3,353.22 13.1K
11:52 3,353.22 3,355.23 3,353.22 3,355.23 13.0K
11:53 3,355.23 3,355.23 3,352.38 3,352.38 84.3K
11:54 3,351.75 3,351.75 3,351.63 3,351.63 3.8K
11:55 3,352.20 3,352.48 3,351.91 3,352.48 7.0K
11:56 3,352.60 3,352.60 3,352.28 3,352.28 3.7K
11:57 3,352.88 3,352.88 3,352.56 3,352.56 7.7K
11:58 3,352.65 3,353.08 3,352.65 3,352.79 2.8K
11:59 3,352.51 3,352.51 3,351.96 3,351.96 12.5K
12:00 3,351.96 3,353.89 3,351.94 3,353.60 14.5K
12:01 3,353.43 3,353.73 3,353.43 3,353.73 8.4K
12:02 3,353.73 3,353.90 3,353.73 3,353.90 3.0K
12:03 3,353.90 3,354.96 3,353.90 3,354.39 41.2K
12:04 3,354.22 3,354.22 3,353.54 3,353.54 3.6K
12:05 3,353.54 3,353.54 3,351.81 3,351.81 25.8K
12:06 3,351.60 3,352.51 3,351.60 3,351.77 21.6K
12:07 3,351.48 3,351.48 3,351.06 3,351.06 1.9K
12:08 3,351.06 3,351.06 3,349.88 3,349.88 15.5K
12:09 3,350.17 3,350.17 3,348.49 3,348.49 52.3K
12:10 3,348.42 3,349.04 3,348.42 3,348.69 13.6K
12:11 3,348.61 3,348.95 3,348.61 3,348.95 1.8K
12:12 3,348.95 3,349.45 3,348.95 3,349.45 9.0K
12:13 3,349.40 3,349.97 3,349.23 3,349.23 4.9K
12:14 3,349.23 3,349.52 3,349.23 3,349.52 1.1K
12:15 3,348.64 3,348.89 3,348.54 3,348.89 9.9K
12:16 3,348.89 3,349.71 3,348.89 3,349.71 5.1K
12:17 3,350.97 3,350.97 3,350.75 3,350.75 10.0K
12:18 3,350.18 3,352.16 3,350.18 3,352.16 10.6K
12:19 3,352.16 3,352.80 3,352.16 3,352.80 0.9K
12:20 3,352.83 3,352.83 3,351.98 3,352.49 8.6K
12:21 3,352.26 3,352.54 3,351.86 3,352.43 3.9K
12:22 3,352.43 3,352.43 3,351.57 3,351.64 11.3K
12:23 3,351.63 3,351.70 3,351.34 3,351.70 2.8K
12:24 3,351.70 3,351.70 3,349.98 3,349.98 11.9K
12:25 3,350.33 3,350.44 3,350.27 3,350.27 7.1K
12:26 3,350.62 3,351.48 3,350.62 3,351.48 8.7K
12:27 3,351.48 3,353.21 3,351.48 3,353.21 6.3K
12:28 3,352.58 3,353.67 3,352.52 3,353.67 6.5K
12:29 3,353.67 3,353.84 3,353.27 3,353.27 2.3K
12:30 3,353.27 3,353.73 3,353.27 3,353.73 5.3K
12:31 3,354.00 3,354.24 3,353.83 3,354.24 8.1K
12:32 3,353.91 3,354.55 3,353.91 3,354.55 18.1K
12:33 3,354.47 3,354.57 3,354.08 3,354.57 4.7K
12:34 3,354.92 3,355.83 3,354.92 3,355.32 4.0K
12:35 3,355.32 3,355.59 3,355.32 3,355.59 4.8K
12:36 3,355.02 3,355.02 3,353.83 3,353.83 6.7K
12:37 3,353.91 3,353.91 3,352.94 3,352.94 2.0K
12:38 3,353.14 3,353.25 3,352.68 3,353.25 5.8K
12:39 3,353.25 3,353.40 3,352.66 3,352.66 2.5K
12:40 3,352.37 3,352.52 3,352.23 3,352.24 1.4K
12:41 3,352.24 3,352.24 3,352.03 3,352.03 2.5K
12:42 3,351.69 3,351.69 3,351.26 3,351.26 4.9K
12:43 3,352.18 3,352.25 3,352.18 3,352.25 9.0K
12:44 3,352.36 3,352.42 3,351.79 3,352.42 2.3K
12:45 3,352.42 3,352.72 3,352.42 3,352.72 5.4K
12:46 3,353.29 3,353.35 3,353.00 3,353.35 3.5K
12:47 3,353.63 3,353.83 3,353.63 3,353.70 4.1K
12:48 3,353.99 3,353.99 3,352.41 3,352.41 5.7K
12:49 3,352.67 3,352.74 3,351.81 3,351.81 4.6K
12:50 3,351.27 3,351.27 3,350.79 3,350.79 9.9K
12:51 3,350.51 3,350.51 3,350.46 3,350.46 2.8K
12:52 3,350.69 3,351.51 3,350.69 3,351.22 7.4K
12:53 3,350.65 3,351.22 3,350.65 3,351.22 4.9K
12:54 3,351.39 3,351.44 3,351.22 3,351.22 8.6K
12:55 3,352.75 3,353.04 3,352.69 3,352.69 11.1K
12:56 3,352.27 3,352.27 3,352.26 3,352.26 1.0K
12:57 3,352.68 3,354.97 3,352.68 3,354.97 18.5K
12:58 3,354.97 3,355.99 3,354.97 3,355.99 23.8K
12:59 3,356.09 3,356.09 3,355.16 3,355.16 10.1K
13:00 3,355.93 3,355.93 3,355.44 3,355.73 4.1K
13:01 3,355.38 3,355.38 3,354.64 3,354.75 4.4K
13:02 3,354.68 3,354.70 3,354.42 3,354.47 15.7K
13:03 3,354.47 3,354.47 3,353.42 3,353.42 23.8K
13:04 3,353.71 3,354.69 3,353.71 3,354.69 16.5K
13:05 3,354.69 3,355.55 3,354.69 3,355.55 1.2K
13:06 3,355.26 3,355.55 3,355.26 3,355.43 6.7K
13:07 3,356.01 3,356.46 3,356.01 3,356.46 5.9K
13:08 3,356.46 3,357.23 3,356.46 3,357.23 6.5K
13:09 3,357.66 3,358.09 3,357.46 3,357.46 18.9K
13:10 3,357.16 3,358.25 3,357.16 3,358.25 5.1K
13:11 3,358.25 3,358.69 3,358.25 3,358.69 5.6K
13:12 3,358.85 3,358.90 3,358.62 3,358.62 6.3K
13:13 3,358.97 3,359.92 3,358.97 3,359.92 8.2K
13:14 3,359.87 3,359.95 3,359.53 3,359.70 6.3K
13:15 3,359.53 3,359.87 3,359.53 3,359.87 1.5K
13:16 3,359.87 3,360.26 3,359.87 3,360.26 9.6K
13:17 3,359.97 3,360.03 3,358.22 3,358.22 10.2K
13:18 3,358.22 3,358.23 3,358.18 3,358.18 3.3K
13:19 3,358.36 3,358.64 3,358.18 3,358.22 2.4K
13:20 3,358.51 3,358.51 3,357.32 3,357.33 29.5K
13:21 3,357.33 3,358.56 3,357.33 3,358.56 8.8K
13:22 3,358.27 3,358.72 3,358.16 3,358.72 4.9K
13:23 3,358.72 3,358.91 3,358.51 3,358.89 7.9K
13:24 3,358.89 3,359.86 3,358.89 3,359.57 3.6K
13:25 3,359.75 3,359.92 3,359.75 3,359.91 2.5K
13:26 3,359.91 3,360.08 3,359.73 3,359.91 0.9K
13:27 3,359.62 3,360.28 3,359.58 3,360.28 1.8K
13:28 3,359.86 3,360.04 3,359.86 3,360.01 5.4K
13:29 3,359.84 3,359.84 3,359.40 3,359.46 17.8K
13:30 3,359.49 3,359.78 3,359.49 3,359.78 2.1K
13:31 3,359.92 3,360.27 3,359.92 3,360.27 3.3K
13:32 3,360.27 3,360.93 3,360.27 3,360.93 19.0K
13:33 3,360.93 3,361.48 3,360.93 3,361.48 27.2K
13:34 3,361.48 3,363.62 3,361.48 3,363.62 18.5K
13:35 3,364.29 3,365.40 3,364.29 3,365.40 10.1K
13:36 3,365.26 3,365.26 3,364.75 3,365.09 31.0K
13:37 3,365.09 3,366.67 3,365.09 3,366.67 43.1K
13:38 3,366.67 3,367.82 3,366.67 3,367.82 9.9K
13:39 3,367.32 3,367.61 3,367.06 3,367.06 6.3K
13:40 3,366.49 3,366.54 3,366.49 3,366.54 5.7K
13:41 3,366.54 3,366.72 3,366.54 3,366.64 6.5K
13:42 3,366.47 3,366.75 3,366.06 3,366.06 5.9K
13:43 3,366.34 3,366.34 3,366.27 3,366.27 2.7K
13:44 3,366.16 3,366.16 3,365.20 3,365.20 32.6K
13:45 3,365.20 3,365.59 3,365.20 3,365.59 2.9K
13:46 3,365.30 3,366.06 3,365.30 3,366.06 9.3K
13:47 3,364.91 3,365.35 3,364.91 3,365.35 11.1K
13:48 3,365.00 3,365.92 3,365.00 3,365.92 6.9K
13:49 3,366.04 3,368.28 3,366.04 3,368.28 27.9K
13:50 3,368.28 3,368.28 3,367.99 3,368.17 3.6K
13:51 3,368.05 3,368.34 3,368.05 3,368.34 4.9K
13:52 3,368.19 3,368.19 3,367.90 3,368.04 7.8K
13:53 3,368.33 3,368.33 3,367.70 3,368.27 19.4K
13:54 3,367.95 3,368.13 3,367.64 3,367.64 6.4K
13:55 3,367.95 3,368.01 3,367.86 3,367.91 6.2K
13:56 3,367.77 3,368.80 3,367.77 3,367.99 17.9K
13:57 3,367.85 3,367.99 3,367.49 3,367.49 10.6K
13:58 3,368.06 3,368.34 3,368.06 3,368.26 6.1K
13:59 3,368.01 3,368.01 3,367.27 3,367.55 8.6K
14:00 3,367.55 3,367.55 3,366.58 3,366.58 25.9K
14:01 3,366.17 3,366.32 3,366.16 3,366.16 4.5K
14:02 3,366.16 3,366.16 3,365.87 3,365.90 0.7K
14:03 3,365.38 3,365.38 3,364.48 3,364.71 9.3K
14:04 3,364.70 3,365.05 3,364.70 3,365.01 3.4K
14:05 3,364.32 3,364.32 3,363.61 3,363.61 10.2K
14:06 3,363.66 3,366.62 3,363.66 3,366.62 35.1K
14:07 3,366.50 3,366.58 3,366.29 3,366.58 1.5K
14:08 3,366.58 3,366.89 3,366.58 3,366.89 3.4K
14:09 3,366.72 3,367.08 3,366.72 3,367.08 42.1K
14:10 3,367.37 3,367.37 3,366.08 3,366.08 7.8K
14:11 3,366.46 3,367.38 3,366.46 3,367.38 21.5K
14:12 3,366.81 3,367.24 3,366.66 3,366.76 4.3K
14:13 3,366.15 3,366.15 3,366.04 3,366.04 8.7K
14:14 3,366.38 3,366.38 3,365.75 3,365.91 10.4K
14:15 3,365.05 3,365.28 3,365.00 3,365.28 9.6K
14:16 3,365.11 3,365.11 3,363.73 3,363.73 10.4K
14:17 3,364.64 3,364.64 3,364.63 3,364.63 2.5K
14:18 3,364.81 3,364.81 3,364.29 3,364.69 4.6K
14:19 3,364.69 3,364.69 3,364.16 3,364.16 2.4K
14:20 3,364.16 3,364.45 3,363.82 3,364.10 9.4K
14:21 3,364.62 3,365.47 3,364.62 3,365.47 20.0K
14:22 3,365.87 3,366.04 3,365.69 3,366.04 44.3K
14:23 3,365.86 3,365.94 3,365.37 3,365.37 8.5K
14:24 3,365.25 3,365.81 3,365.25 3,365.75 15.1K
14:25 3,365.81 3,366.27 3,365.81 3,366.27 2.5K
14:26 3,366.24 3,366.24 3,366.01 3,366.01 3.6K
14:27 3,366.01 3,366.01 3,365.49 3,365.49 2.9K
14:28 3,365.77 3,366.26 3,365.77 3,365.97 3.2K
14:29 3,366.04 3,366.61 3,366.04 3,366.47 9.3K
14:30 3,366.61 3,366.61 3,366.27 3,366.33 56.8K
14:31 3,366.15 3,366.15 3,365.41 3,365.75 5.5K
14:32 3,365.75 3,365.75 3,365.49 3,365.49 37.6K
14:33 3,365.83 3,366.24 3,365.83 3,366.24 4.7K
14:34 3,366.53 3,367.20 3,366.53 3,367.20 8.8K
14:35 3,366.92 3,366.92 3,365.13 3,365.13 24.7K
14:36 3,365.19 3,365.76 3,365.19 3,365.76 5.3K
14:37 3,365.77 3,365.77 3,365.07 3,365.07 2.3K
14:38 3,365.19 3,367.12 3,365.19 3,367.12 9.3K
14:39 3,366.91 3,366.91 3,366.37 3,366.37 3.7K
14:40 3,366.65 3,366.99 3,366.65 3,366.99 6.9K
14:41 3,366.99 3,367.55 3,366.57 3,366.57 2.1K
14:42 3,366.57 3,366.57 3,366.22 3,366.49 4.1K
14:43 3,366.73 3,367.44 3,366.73 3,367.44 5.3K
14:44 3,367.72 3,367.72 3,367.50 3,367.55 2.8K
14:45 3,367.34 3,367.50 3,367.33 3,367.50 1.1K
14:46 3,367.67 3,367.95 3,367.60 3,367.95 7.7K
14:47 3,368.09 3,368.44 3,368.02 3,368.44 4.1K
14:48 3,368.13 3,368.54 3,368.13 3,368.54 5.6K
14:49 3,368.11 3,369.09 3,368.11 3,368.23 133.1K
14:50 3,368.36 3,368.36 3,367.94 3,367.94 2.9K
14:51 3,368.00 3,368.42 3,367.97 3,367.97 3.0K
14:52 3,368.21 3,368.21 3,367.78 3,367.78 2.6K
14:53 3,367.68 3,367.91 3,367.68 3,367.77 1.5K
14:54 3,367.84 3,367.84 3,367.60 3,367.60 3.3K
14:55 3,367.23 3,367.40 3,367.23 3,367.40 7.4K
14:56 3,367.40 3,367.45 3,367.05 3,367.33 17.2K
14:57 3,368.53 3,368.84 3,368.53 3,368.84 9.6K
14:58 3,369.76 3,369.76 3,369.62 3,369.62 57.0K
14:59 3,369.97 3,370.08 3,369.24 3,369.24 14.8K
15:00 3,369.20 3,369.20 3,368.91 3,368.91 3.3K
15:01 3,368.84 3,368.95 3,368.50 3,368.57 6.5K
15:02 3,368.57 3,368.91 3,368.39 3,368.39 5.8K
15:03 3,367.96 3,368.88 3,367.96 3,368.49 5.5K
15:04 3,368.69 3,369.14 3,368.62 3,369.14 4.2K
15:05 3,368.96 3,368.96 3,367.79 3,367.79 6.2K
15:06 3,367.79 3,367.90 3,367.61 3,367.90 9.0K
15:07 3,367.61 3,368.17 3,367.61 3,367.67 19.7K
15:08 3,367.91 3,367.91 3,367.83 3,367.87 9.2K
15:09 3,367.65 3,367.65 3,367.18 3,367.18 9.3K
15:10 3,366.21 3,366.21 3,365.15 3,365.20 11.7K
15:11 3,364.92 3,364.92 3,364.45 3,364.45 4.4K
15:12 3,364.45 3,364.45 3,363.57 3,363.57 6.3K
15:13 3,364.00 3,367.29 3,364.00 3,367.09 40.0K
15:14 3,367.09 3,368.15 3,367.09 3,368.15 8.5K
15:15 3,368.11 3,368.11 3,367.48 3,367.48 5.0K
15:16 3,367.48 3,367.56 3,367.27 3,367.27 15.9K
15:17 3,367.56 3,367.56 3,367.23 3,367.37 6.4K
15:18 3,366.94 3,367.04 3,366.94 3,366.94 4.8K
15:19 3,366.76 3,366.76 3,366.45 3,366.45 7.4K
15:20 3,366.40 3,366.52 3,365.77 3,365.78 10.0K
15:21 3,365.49 3,365.55 3,364.28 3,364.28 19.1K
15:22 3,364.35 3,364.35 3,363.88 3,364.02 12.1K
15:23 3,364.02 3,364.02 3,363.53 3,363.53 5.5K
15:24 3,363.11 3,363.19 3,362.53 3,362.53 8.6K
15:25 3,362.78 3,363.42 3,362.65 3,363.28 14.3K
15:26 3,363.18 3,363.18 3,362.14 3,362.14 18.2K
15:27 3,362.77 3,363.68 3,362.77 3,363.39 12.0K
15:28 3,363.88 3,364.66 3,363.88 3,364.37 26.8K
15:29 3,364.23 3,364.23 3,363.69 3,363.69 7.9K
15:30 3,363.55 3,363.55 3,362.86 3,362.86 10.1K
15:31 3,362.62 3,362.69 3,362.55 3,362.69 15.0K
15:32 3,362.69 3,364.04 3,362.69 3,363.59 13.8K
15:33 3,363.59 3,363.90 3,363.59 3,363.90 4.4K
15:34 3,364.04 3,364.04 3,363.55 3,363.55 7.2K
15:35 3,363.44 3,363.44 3,362.51 3,362.51 9.1K
15:36 3,362.68 3,362.77 3,362.59 3,362.59 4.1K
15:37 3,362.28 3,363.13 3,362.28 3,362.87 24.2K
15:38 3,362.45 3,362.73 3,361.87 3,361.87 13.6K
15:39 3,361.87 3,362.67 3,361.87 3,362.67 16.2K
15:40 3,362.52 3,363.34 3,362.52 3,363.34 36.7K
15:41 3,363.11 3,363.11 3,362.87 3,362.87 12.5K
15:42 3,362.87 3,362.87 3,362.33 3,362.33 12.2K
15:43 3,362.44 3,363.13 3,362.44 3,362.56 14.1K
15:44 3,363.47 3,363.47 3,362.92 3,363.07 25.1K
15:45 3,363.02 3,363.46 3,363.02 3,363.32 22.0K
15:46 3,363.37 3,363.37 3,363.11 3,363.11 20.9K
15:47 3,363.09 3,368.05 3,363.09 3,368.05 138.8K
15:48 3,368.20 3,368.69 3,367.99 3,368.69 17.7K
15:49 3,368.75 3,368.75 3,368.18 3,368.18 18.5K
15:50 3,368.27 3,369.19 3,368.27 3,368.67 93.0K
15:51 3,368.38 3,368.71 3,368.38 3,368.63 44.6K
15:52 3,368.92 3,368.92 3,367.68 3,368.25 49.4K
15:53 3,369.32 3,369.44 3,369.09 3,369.44 52.6K
15:54 3,369.75 3,369.75 3,369.29 3,369.29 31.9K
15:55 3,368.94 3,369.95 3,368.94 3,369.95 102.6K
15:56 3,369.65 3,370.29 3,369.13 3,370.29 130.4K
15:57 3,369.99 3,372.12 3,369.99 3,372.12 118.2K
15:58 3,371.64 3,371.99 3,371.22 3,371.99 200.8K
15:59 3,372.38 3,372.95 3,372.38 3,372.95 184.6K
16:00 3,371.08 3,371.08 3,371.08 3,371.08 1,842.5K
16:01 3,371.08 3,371.08 3,371.08 3,371.08 70.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし