S

TSE60
🏛️ カナダ →
1,777.05
最終更新: 2025-10-02
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 1,383.45 1,383.45 1,342.70 1,346.44 15,349.2K
09:31 1,349.84 1,355.08 1,349.84 1,352.99 968.5K
09:32 1,355.87 1,355.87 1,352.74 1,352.74 719.0K
09:33 1,354.96 1,354.96 1,354.11 1,354.11 565.2K
09:34 1,354.61 1,355.04 1,352.99 1,355.04 606.2K
09:35 1,354.78 1,354.78 1,351.66 1,352.13 605.9K
09:36 1,349.98 1,350.48 1,349.13 1,350.48 722.2K
09:37 1,348.58 1,349.06 1,348.33 1,348.54 580.5K
09:38 1,349.56 1,349.56 1,347.60 1,348.40 686.3K
09:39 1,347.55 1,348.27 1,347.03 1,348.27 609.2K
09:40 1,349.21 1,349.21 1,347.51 1,347.51 647.0K
09:41 1,347.13 1,347.84 1,347.01 1,347.05 564.7K
09:42 1,345.88 1,345.88 1,342.99 1,343.08 872.5K
09:43 1,341.93 1,341.93 1,341.22 1,341.22 710.4K
09:44 1,342.05 1,343.57 1,340.44 1,343.57 668.1K
09:45 1,345.17 1,345.47 1,343.65 1,344.96 621.5K
09:46 1,345.66 1,353.25 1,345.66 1,353.25 863.8K
09:47 1,352.25 1,355.97 1,352.25 1,355.76 595.8K
09:48 1,355.96 1,359.90 1,355.96 1,359.90 640.1K
09:49 1,359.00 1,359.43 1,358.81 1,358.81 524.3K
09:50 1,358.86 1,363.58 1,358.86 1,363.07 647.7K
09:51 1,362.75 1,364.07 1,362.75 1,362.98 424.0K
09:52 1,362.57 1,367.46 1,362.57 1,367.46 547.7K
09:53 1,367.60 1,368.05 1,366.09 1,367.32 528.4K
09:54 1,367.93 1,367.93 1,367.14 1,367.14 508.8K
09:55 1,366.54 1,367.80 1,366.47 1,366.47 499.4K
09:56 1,366.50 1,368.71 1,366.50 1,368.71 394.5K
09:57 1,368.64 1,370.41 1,368.64 1,369.71 411.9K
09:58 1,370.42 1,371.89 1,369.29 1,371.89 415.4K
09:59 1,372.33 1,373.36 1,371.82 1,373.36 385.0K
10:00 1,371.64 1,375.14 1,371.64 1,374.33 637.5K
10:01 1,374.92 1,374.92 1,369.97 1,369.97 455.1K
10:02 1,370.97 1,371.49 1,370.12 1,371.49 507.6K
10:03 1,371.26 1,371.70 1,369.17 1,369.17 480.3K
10:04 1,369.77 1,372.46 1,369.77 1,371.69 473.1K
10:05 1,371.15 1,372.49 1,371.08 1,372.49 364.8K
10:06 1,371.69 1,373.66 1,371.69 1,373.17 449.8K
10:07 1,372.66 1,372.66 1,369.45 1,369.45 399.1K
10:08 1,367.91 1,369.38 1,367.91 1,369.38 397.9K
10:09 1,369.94 1,369.94 1,368.13 1,368.13 415.1K
10:10 1,368.32 1,378.86 1,368.32 1,378.86 624.6K
10:11 1,382.07 1,392.25 1,382.07 1,392.25 905.3K
10:12 1,393.25 1,398.72 1,391.11 1,398.72 882.8K
10:13 1,398.79 1,403.88 1,398.79 1,403.88 495.2K
10:14 1,405.92 1,405.92 1,402.07 1,402.94 528.4K
10:15 1,404.13 1,408.51 1,404.13 1,408.51 372.0K
10:16 1,406.73 1,409.63 1,406.73 1,409.63 430.3K
10:17 1,411.73 1,414.09 1,411.73 1,414.09 363.0K
10:18 1,413.31 1,413.31 1,408.61 1,408.61 370.9K
10:19 1,407.90 1,407.90 1,406.42 1,407.10 390.2K
10:20 1,406.47 1,406.47 1,401.88 1,402.32 378.9K
10:21 1,401.44 1,401.44 1,400.64 1,401.44 224.8K
10:22 1,399.87 1,399.87 1,394.36 1,395.27 472.6K
10:23 1,393.52 1,393.52 1,386.94 1,386.94 417.0K
10:24 1,387.25 1,387.25 1,383.86 1,383.86 358.6K
10:25 1,383.14 1,383.14 1,379.70 1,380.20 450.4K
10:26 1,379.15 1,385.16 1,379.15 1,385.16 254.4K
10:27 1,385.39 1,385.39 1,384.12 1,384.12 171.3K
10:28 1,383.09 1,383.09 1,377.31 1,377.31 353.6K
10:29 1,376.13 1,376.13 1,373.67 1,375.41 253.5K
10:30 1,373.85 1,374.75 1,373.19 1,374.14 275.4K
10:31 1,375.07 1,375.40 1,374.94 1,374.94 209.2K
10:32 1,377.78 1,379.69 1,377.31 1,379.69 195.7K
10:33 1,381.28 1,384.96 1,381.16 1,384.96 162.0K
10:34 1,382.89 1,382.91 1,378.63 1,378.63 301.1K
10:35 1,377.76 1,377.80 1,375.36 1,375.36 199.2K
10:36 1,374.05 1,374.05 1,372.56 1,373.36 174.4K
10:37 1,371.72 1,372.04 1,371.60 1,371.65 161.7K
10:38 1,369.39 1,369.39 1,367.92 1,367.92 224.7K
10:39 1,366.65 1,366.65 1,365.95 1,365.95 164.3K
10:40 1,365.82 1,367.66 1,365.82 1,366.36 189.9K
10:41 1,367.02 1,367.02 1,364.96 1,364.96 185.7K
10:42 1,364.52 1,365.05 1,362.99 1,365.05 877.7K
10:43 1,366.02 1,366.70 1,364.54 1,366.70 521.7K
10:44 1,368.40 1,369.17 1,367.55 1,369.17 429.0K
10:45 1,370.45 1,371.72 1,370.27 1,371.00 430.0K
10:46 1,375.20 1,375.20 1,374.32 1,374.70 692.3K
10:47 1,374.56 1,374.56 1,371.97 1,373.38 439.6K
10:48 1,373.00 1,373.90 1,373.00 1,373.90 462.7K
10:49 1,374.54 1,375.77 1,374.54 1,375.04 367.2K
10:50 1,376.46 1,380.65 1,375.68 1,380.65 404.7K
10:51 1,382.20 1,382.68 1,380.28 1,382.68 414.5K
10:52 1,384.18 1,384.18 1,381.03 1,381.03 349.1K
10:53 1,379.72 1,384.68 1,379.72 1,383.58 320.8K
10:54 1,384.21 1,388.52 1,384.21 1,388.52 357.7K
10:55 1,388.88 1,388.88 1,387.38 1,387.38 322.2K
10:56 1,388.01 1,388.01 1,384.23 1,385.21 454.2K
10:57 1,386.05 1,386.92 1,386.05 1,386.12 413.3K
10:58 1,384.97 1,385.13 1,384.48 1,385.13 431.2K
10:59 1,384.70 1,386.39 1,384.60 1,385.39 270.3K
11:00 1,384.46 1,385.84 1,383.62 1,385.84 452.6K
11:01 1,385.68 1,388.82 1,385.68 1,388.82 316.1K
11:02 1,388.89 1,389.72 1,388.89 1,389.72 304.2K
11:03 1,390.44 1,391.67 1,390.05 1,391.67 268.2K
11:04 1,391.34 1,391.34 1,388.26 1,388.26 321.6K
11:05 1,389.12 1,389.12 1,386.42 1,386.42 370.2K
11:06 1,385.06 1,385.06 1,384.16 1,384.16 381.9K
11:07 1,381.27 1,381.27 1,379.25 1,379.25 620.0K
11:08 1,379.54 1,379.54 1,377.44 1,377.44 325.0K
11:09 1,377.87 1,377.87 1,374.95 1,374.95 416.1K
11:10 1,374.12 1,374.51 1,373.80 1,374.51 430.0K
11:11 1,374.51 1,375.68 1,374.45 1,374.45 413.2K
11:12 1,374.57 1,375.09 1,373.91 1,373.91 370.3K
11:13 1,374.21 1,377.24 1,374.21 1,376.18 418.3K
11:14 1,375.77 1,376.55 1,367.34 1,367.34 1,065.2K
11:15 1,366.51 1,366.51 1,362.29 1,362.29 786.4K
11:16 1,362.81 1,363.36 1,361.44 1,363.36 767.9K
11:17 1,365.08 1,366.33 1,363.73 1,363.81 383.3K
11:18 1,364.10 1,365.51 1,362.76 1,362.76 411.5K
11:19 1,365.08 1,366.11 1,365.08 1,366.01 385.3K
11:20 1,366.14 1,369.08 1,366.14 1,368.77 312.5K
11:21 1,369.97 1,369.97 1,366.92 1,366.92 387.9K
11:22 1,366.73 1,366.78 1,364.88 1,365.01 416.4K
11:23 1,365.29 1,365.29 1,362.83 1,362.83 319.1K
11:24 1,363.26 1,363.26 1,360.34 1,360.34 363.6K
11:25 1,360.19 1,361.80 1,360.19 1,360.96 448.1K
11:26 1,360.45 1,360.45 1,357.70 1,358.40 528.0K
11:27 1,356.83 1,358.71 1,356.83 1,358.15 495.2K
11:28 1,358.48 1,359.74 1,358.48 1,359.49 326.5K
11:29 1,359.40 1,359.70 1,357.94 1,357.94 344.6K
11:30 1,358.18 1,361.51 1,358.18 1,361.51 447.3K
11:31 1,362.54 1,363.36 1,362.03 1,363.25 353.6K
11:32 1,363.15 1,363.15 1,362.49 1,362.70 286.8K
11:33 1,362.62 1,364.65 1,362.62 1,364.65 304.4K
11:34 1,362.78 1,364.52 1,362.78 1,364.52 246.4K
11:35 1,364.21 1,367.15 1,364.21 1,367.15 273.9K
11:36 1,366.38 1,368.95 1,366.38 1,367.99 305.8K
11:37 1,368.52 1,368.52 1,366.86 1,368.01 235.2K
11:38 1,368.47 1,370.19 1,368.47 1,369.31 287.9K
11:39 1,369.53 1,369.53 1,368.56 1,369.00 292.2K
11:40 1,367.71 1,371.24 1,367.71 1,371.24 302.6K
11:41 1,373.04 1,374.79 1,373.04 1,374.79 339.4K
11:42 1,375.72 1,375.96 1,375.52 1,375.52 295.8K
11:43 1,374.24 1,375.65 1,374.24 1,375.63 256.1K
11:44 1,375.96 1,376.68 1,374.96 1,376.68 224.2K
11:45 1,377.79 1,377.79 1,375.98 1,375.98 249.7K
11:46 1,374.27 1,374.77 1,373.03 1,373.03 296.6K
11:47 1,372.45 1,373.70 1,372.45 1,373.70 193.0K
11:48 1,374.05 1,374.05 1,373.82 1,373.82 160.5K
11:49 1,374.31 1,375.63 1,374.08 1,374.08 262.4K
11:50 1,374.04 1,376.68 1,374.04 1,376.68 217.6K
11:51 1,376.31 1,376.31 1,373.46 1,373.46 259.8K
11:52 1,373.21 1,374.45 1,373.21 1,374.29 179.8K
11:53 1,374.29 1,374.29 1,372.20 1,372.55 263.2K
11:54 1,372.53 1,372.53 1,372.31 1,372.42 173.2K
11:55 1,372.09 1,373.31 1,372.09 1,373.16 234.9K
11:56 1,372.03 1,374.39 1,372.03 1,374.39 205.6K
11:57 1,374.47 1,374.47 1,372.67 1,372.67 183.3K
11:58 1,372.67 1,372.82 1,371.47 1,371.72 211.0K
11:59 1,372.89 1,372.89 1,372.19 1,372.19 211.8K
12:00 1,371.49 1,371.49 1,368.54 1,368.75 314.1K
12:01 1,370.84 1,370.84 1,369.11 1,369.11 175.4K
12:02 1,368.17 1,369.76 1,368.15 1,369.76 226.6K
12:03 1,369.39 1,369.39 1,368.19 1,368.27 130.4K
12:04 1,368.27 1,369.14 1,368.27 1,369.14 159.9K
12:05 1,369.23 1,369.23 1,368.30 1,368.86 296.2K
12:06 1,368.39 1,368.65 1,367.71 1,368.01 192.5K
12:07 1,367.70 1,368.59 1,367.70 1,368.28 120.0K
12:08 1,368.08 1,368.08 1,366.02 1,366.82 199.6K
12:09 1,366.71 1,366.71 1,365.64 1,365.64 203.3K
12:10 1,366.17 1,366.91 1,365.27 1,365.27 258.4K
12:11 1,365.49 1,367.25 1,365.49 1,367.25 260.8K
12:12 1,367.67 1,367.88 1,366.77 1,366.90 294.8K
12:13 1,366.61 1,369.38 1,366.61 1,369.38 281.0K
12:14 1,368.72 1,368.72 1,367.14 1,367.14 332.4K
12:15 1,367.97 1,367.97 1,367.63 1,367.86 189.9K
12:16 1,367.54 1,368.61 1,367.54 1,367.87 225.1K
12:17 1,367.90 1,368.41 1,367.59 1,367.59 234.9K
12:18 1,366.60 1,366.60 1,364.04 1,365.67 372.7K
12:19 1,366.03 1,367.40 1,366.03 1,367.40 175.1K
12:20 1,368.10 1,368.10 1,366.54 1,366.54 195.6K
12:21 1,367.18 1,367.96 1,364.87 1,364.87 256.7K
12:22 1,364.15 1,364.79 1,363.79 1,364.79 225.3K
12:23 1,364.74 1,364.99 1,364.74 1,364.77 206.8K
12:24 1,366.05 1,366.87 1,365.63 1,366.87 312.5K
12:25 1,366.91 1,368.73 1,366.91 1,368.23 226.4K
12:26 1,368.44 1,370.56 1,367.67 1,370.56 340.8K
12:27 1,372.00 1,372.00 1,370.48 1,370.48 273.6K
12:28 1,370.08 1,370.95 1,370.08 1,370.95 151.0K
12:29 1,370.85 1,371.17 1,370.35 1,371.17 182.2K
12:30 1,370.70 1,371.74 1,370.42 1,371.74 214.3K
12:31 1,371.48 1,372.09 1,370.81 1,372.09 179.7K
12:32 1,372.39 1,372.56 1,372.29 1,372.54 178.6K
12:33 1,372.85 1,374.10 1,372.81 1,372.81 218.6K
12:34 1,372.68 1,373.09 1,371.96 1,373.09 161.6K
12:35 1,373.53 1,373.53 1,372.13 1,372.21 165.6K
12:36 1,372.73 1,372.73 1,372.22 1,372.22 136.5K
12:37 1,372.16 1,372.43 1,371.84 1,372.43 164.5K
12:38 1,372.32 1,372.46 1,371.26 1,371.26 233.8K
12:39 1,371.99 1,371.99 1,371.07 1,371.07 137.0K
12:40 1,370.56 1,372.55 1,370.56 1,372.03 233.1K
12:41 1,371.64 1,371.64 1,369.46 1,369.46 220.1K
12:42 1,369.12 1,369.12 1,368.03 1,368.06 297.8K
12:43 1,368.47 1,368.47 1,367.64 1,367.79 152.6K
12:44 1,366.42 1,366.66 1,365.45 1,366.66 409.4K
12:45 1,365.96 1,365.96 1,364.04 1,364.04 270.2K
12:46 1,363.77 1,364.11 1,363.56 1,364.11 221.5K
12:47 1,363.54 1,364.25 1,363.54 1,364.02 187.2K
12:48 1,364.22 1,364.22 1,362.60 1,362.60 297.4K
12:49 1,363.73 1,363.73 1,362.77 1,362.99 292.7K
12:50 1,363.38 1,363.38 1,361.77 1,361.77 224.4K
12:51 1,362.61 1,364.94 1,362.61 1,364.35 233.2K
12:52 1,363.25 1,364.00 1,362.51 1,363.69 335.9K
12:53 1,364.01 1,364.01 1,363.27 1,363.27 194.4K
12:54 1,364.05 1,364.37 1,363.72 1,363.78 287.1K
12:55 1,364.18 1,364.39 1,363.61 1,363.75 197.0K
12:56 1,363.46 1,363.46 1,361.52 1,361.52 322.7K
12:57 1,362.02 1,362.32 1,362.01 1,362.32 180.3K
12:58 1,361.52 1,361.52 1,360.11 1,360.11 345.6K
12:59 1,360.88 1,361.72 1,360.72 1,361.72 209.1K
13:00 1,361.35 1,375.06 1,361.35 1,375.06 1,074.9K
13:01 1,374.60 1,374.94 1,373.60 1,373.60 539.7K
13:02 1,373.17 1,373.17 1,367.97 1,367.97 340.8K
13:03 1,367.10 1,367.82 1,365.76 1,365.76 344.7K
13:04 1,365.37 1,365.37 1,363.87 1,364.49 272.1K
13:05 1,364.16 1,364.86 1,364.16 1,364.86 229.9K
13:06 1,365.42 1,365.42 1,362.66 1,362.66 367.7K
13:07 1,363.32 1,364.26 1,362.92 1,364.26 200.2K
13:08 1,364.64 1,364.64 1,364.20 1,364.62 131.5K
13:09 1,365.35 1,365.47 1,364.49 1,365.47 205.4K
13:10 1,365.21 1,365.41 1,363.80 1,364.97 342.2K
13:11 1,365.65 1,365.65 1,363.54 1,363.54 178.6K
13:12 1,363.69 1,366.52 1,363.69 1,366.52 218.4K
13:13 1,367.20 1,368.76 1,366.79 1,368.76 178.9K
13:14 1,369.37 1,372.35 1,369.37 1,372.33 257.2K
13:15 1,372.98 1,373.24 1,372.02 1,373.24 231.9K
13:16 1,374.52 1,376.42 1,374.52 1,375.25 320.4K
13:17 1,375.57 1,375.57 1,374.35 1,374.64 175.6K
13:18 1,374.88 1,376.08 1,374.88 1,375.02 196.4K
13:19 1,375.82 1,377.89 1,375.82 1,376.88 328.0K
13:20 1,376.90 1,377.08 1,375.84 1,375.84 231.8K
13:21 1,375.71 1,376.06 1,374.04 1,374.83 224.6K
13:22 1,374.76 1,375.71 1,374.71 1,375.46 160.4K
13:23 1,375.57 1,376.15 1,375.49 1,375.49 181.3K
13:24 1,375.93 1,377.35 1,375.93 1,376.26 208.7K
13:25 1,376.28 1,376.28 1,376.08 1,376.08 135.2K
13:26 1,376.07 1,376.92 1,376.07 1,376.92 198.7K
13:27 1,376.14 1,376.69 1,374.78 1,374.78 221.7K
13:28 1,375.82 1,375.82 1,375.63 1,375.63 165.1K
13:29 1,376.09 1,379.83 1,376.09 1,379.83 277.4K
13:30 1,380.21 1,380.21 1,378.12 1,378.12 207.5K
13:31 1,378.52 1,378.52 1,375.34 1,375.34 215.9K
13:32 1,374.29 1,374.96 1,373.89 1,374.96 232.6K
13:33 1,375.82 1,375.82 1,374.55 1,375.47 195.2K
13:34 1,375.64 1,376.48 1,375.60 1,375.60 171.5K
13:35 1,375.97 1,376.35 1,375.09 1,375.45 315.9K
13:36 1,375.90 1,379.72 1,375.90 1,379.72 281.5K
13:37 1,379.54 1,380.18 1,379.10 1,379.90 203.1K
13:38 1,378.69 1,379.85 1,378.69 1,379.85 202.4K
13:39 1,380.45 1,382.01 1,380.45 1,382.01 327.0K
13:40 1,382.13 1,382.13 1,380.07 1,380.07 238.2K
13:41 1,379.49 1,380.74 1,379.49 1,380.74 222.7K
13:42 1,380.95 1,383.00 1,380.95 1,383.00 226.9K
13:43 1,383.32 1,383.84 1,383.31 1,383.51 225.9K
13:44 1,383.89 1,384.60 1,383.89 1,384.02 192.5K
13:45 1,384.51 1,386.09 1,384.51 1,386.09 347.7K
13:46 1,383.34 1,387.57 1,382.24 1,387.57 881.7K
13:47 1,387.79 1,388.20 1,387.27 1,388.20 252.6K
13:48 1,387.55 1,387.94 1,387.29 1,387.94 193.9K
13:49 1,387.50 1,387.50 1,385.12 1,385.30 299.1K
13:50 1,386.04 1,387.33 1,385.80 1,387.33 224.0K
13:51 1,387.08 1,387.08 1,385.78 1,385.78 213.3K
13:52 1,384.85 1,384.85 1,383.74 1,383.74 214.7K
13:53 1,383.42 1,384.76 1,383.22 1,384.76 186.8K
13:54 1,384.83 1,385.28 1,384.48 1,385.28 156.4K
13:55 1,384.17 1,384.17 1,383.49 1,383.90 175.0K
13:56 1,383.59 1,383.59 1,382.98 1,383.06 182.2K
13:57 1,383.67 1,384.15 1,383.64 1,384.15 136.7K
13:58 1,384.86 1,386.96 1,384.86 1,386.49 228.9K
13:59 1,386.61 1,387.26 1,386.61 1,387.26 141.3K
14:00 1,387.47 1,389.81 1,387.47 1,389.81 235.2K
14:01 1,388.97 1,388.97 1,386.68 1,386.68 264.2K
14:02 1,385.68 1,387.71 1,385.68 1,387.71 201.4K
14:03 1,387.64 1,387.64 1,386.29 1,386.29 221.8K
14:04 1,386.75 1,386.94 1,386.58 1,386.58 246.8K
14:05 1,385.70 1,385.70 1,384.24 1,384.65 220.2K
14:06 1,384.03 1,384.03 1,381.78 1,381.78 258.4K
14:07 1,382.63 1,385.15 1,382.63 1,385.15 207.5K
14:08 1,385.21 1,385.96 1,384.44 1,384.44 213.5K
14:09 1,384.37 1,384.37 1,383.80 1,383.87 164.9K
14:10 1,383.29 1,385.94 1,383.29 1,384.69 208.4K
14:11 1,382.83 1,382.93 1,381.83 1,381.83 303.3K
14:12 1,381.66 1,381.66 1,380.01 1,380.72 182.1K
14:13 1,380.90 1,382.94 1,380.90 1,382.94 197.3K
14:14 1,382.73 1,383.00 1,382.57 1,382.84 137.3K
14:15 1,382.27 1,382.27 1,381.49 1,382.13 232.7K
14:16 1,384.61 1,385.84 1,384.61 1,385.20 408.9K
14:17 1,383.85 1,385.45 1,383.85 1,384.89 263.2K
14:18 1,385.45 1,387.98 1,385.45 1,387.98 239.1K
14:19 1,387.86 1,387.86 1,386.84 1,387.35 215.8K
14:20 1,387.39 1,387.54 1,386.81 1,387.03 165.7K
14:21 1,386.78 1,387.05 1,385.70 1,386.48 230.8K
14:22 1,387.15 1,389.26 1,387.15 1,388.25 279.7K
14:23 1,388.53 1,388.53 1,386.25 1,386.25 219.9K
14:24 1,386.38 1,386.38 1,385.34 1,386.11 195.5K
14:25 1,387.11 1,387.11 1,385.57 1,385.57 301.9K
14:26 1,383.79 1,383.79 1,382.44 1,383.18 356.7K
14:27 1,382.48 1,382.75 1,382.01 1,382.01 229.4K
14:28 1,382.06 1,382.06 1,380.06 1,380.55 266.1K
14:29 1,380.65 1,380.65 1,379.05 1,379.05 346.2K
14:30 1,379.33 1,380.60 1,379.33 1,380.11 328.4K
14:31 1,379.72 1,379.72 1,377.11 1,377.47 495.8K
14:32 1,378.19 1,378.19 1,377.54 1,377.54 178.8K
14:33 1,377.62 1,379.35 1,377.51 1,379.35 256.8K
14:34 1,378.71 1,380.09 1,378.71 1,379.94 209.9K
14:35 1,379.77 1,381.51 1,379.77 1,381.51 281.7K
14:36 1,381.45 1,381.70 1,380.79 1,381.70 247.5K
14:37 1,381.92 1,384.04 1,381.84 1,384.04 220.9K
14:38 1,383.03 1,383.74 1,382.92 1,383.64 144.8K
14:39 1,383.64 1,383.72 1,383.29 1,383.50 189.0K
14:40 1,383.60 1,383.60 1,382.19 1,382.73 206.1K
14:41 1,384.60 1,385.21 1,384.60 1,384.98 233.8K
14:42 1,384.16 1,384.16 1,382.50 1,382.50 210.2K
14:43 1,382.16 1,382.93 1,382.16 1,382.93 160.2K
14:44 1,382.99 1,383.87 1,382.99 1,383.04 155.4K
14:45 1,382.02 1,382.02 1,379.34 1,379.93 332.3K
14:46 1,380.55 1,381.48 1,380.55 1,381.36 186.5K
14:47 1,382.28 1,382.84 1,381.89 1,381.89 179.3K
14:48 1,380.59 1,380.90 1,379.39 1,380.90 224.2K
14:49 1,381.02 1,381.50 1,380.05 1,380.37 139.3K
14:50 1,380.16 1,380.19 1,379.87 1,380.10 145.9K
14:51 1,379.66 1,379.66 1,376.54 1,376.79 281.7K
14:52 1,376.97 1,377.24 1,376.80 1,377.10 139.4K
14:53 1,377.23 1,377.56 1,376.84 1,377.56 157.8K
14:54 1,377.00 1,377.00 1,375.58 1,375.65 252.9K
14:55 1,375.47 1,375.73 1,373.60 1,373.60 242.1K
14:56 1,373.07 1,373.30 1,372.23 1,372.23 325.5K
14:57 1,372.13 1,373.27 1,372.13 1,373.03 287.1K
14:58 1,372.80 1,372.80 1,371.70 1,371.70 258.2K
14:59 1,371.75 1,372.79 1,371.75 1,372.79 693.5K
15:00 1,372.11 1,377.85 1,372.11 1,377.53 551.5K
15:01 1,376.95 1,376.95 1,375.63 1,376.81 245.3K
15:02 1,376.47 1,376.47 1,374.97 1,375.72 257.7K
15:03 1,374.75 1,374.89 1,374.28 1,374.89 243.7K
15:04 1,374.29 1,374.33 1,373.56 1,373.83 184.7K
15:05 1,374.68 1,375.06 1,374.63 1,375.06 229.6K
15:06 1,374.99 1,374.99 1,372.94 1,372.94 247.8K
15:07 1,373.13 1,374.52 1,373.08 1,374.52 180.1K
15:08 1,374.07 1,374.39 1,373.72 1,373.72 214.9K
15:09 1,373.74 1,373.79 1,372.70 1,372.70 310.3K
15:10 1,372.86 1,373.09 1,372.33 1,373.09 291.5K
15:11 1,372.78 1,372.90 1,372.39 1,372.90 163.1K
15:12 1,372.73 1,374.33 1,372.73 1,374.24 255.1K
15:13 1,374.66 1,374.74 1,374.49 1,374.49 221.7K
15:14 1,374.76 1,374.76 1,373.82 1,374.31 147.9K
15:15 1,374.29 1,374.29 1,372.75 1,372.75 339.5K
15:16 1,373.10 1,373.10 1,371.96 1,372.98 235.2K
15:17 1,374.77 1,376.61 1,374.77 1,376.05 348.6K
15:18 1,376.71 1,379.48 1,376.71 1,379.48 407.9K
15:19 1,380.12 1,380.12 1,379.02 1,379.49 265.7K
15:20 1,379.55 1,380.22 1,378.54 1,378.54 263.4K
15:21 1,377.26 1,377.26 1,376.22 1,376.98 257.4K
15:22 1,377.43 1,378.86 1,377.43 1,378.34 285.6K
15:23 1,377.64 1,377.64 1,376.50 1,377.38 197.5K
15:24 1,377.37 1,377.74 1,376.53 1,377.23 392.8K
15:25 1,377.25 1,377.88 1,377.25 1,377.57 290.7K
15:26 1,376.60 1,377.17 1,376.49 1,376.49 328.5K
15:27 1,376.15 1,376.15 1,375.97 1,375.97 238.0K
15:28 1,376.13 1,376.13 1,375.38 1,375.74 202.9K
15:29 1,375.77 1,375.77 1,375.22 1,375.22 223.6K
15:30 1,374.20 1,376.35 1,374.20 1,376.35 388.8K
15:31 1,376.51 1,377.34 1,376.51 1,377.16 259.6K
15:32 1,377.25 1,380.83 1,377.25 1,380.83 410.1K
15:33 1,380.46 1,381.54 1,380.46 1,381.22 323.1K
15:34 1,381.56 1,382.17 1,381.56 1,381.95 287.7K
15:35 1,381.63 1,381.63 1,380.17 1,380.95 490.5K
15:36 1,380.79 1,381.04 1,380.79 1,380.94 281.4K
15:37 1,381.25 1,382.92 1,381.25 1,382.45 601.2K
15:38 1,382.94 1,383.20 1,381.64 1,381.64 409.2K
15:39 1,381.99 1,381.99 1,379.87 1,379.87 344.3K
15:40 1,379.53 1,379.53 1,377.66 1,377.66 344.0K
15:41 1,377.20 1,377.20 1,374.98 1,374.98 475.8K
15:42 1,375.41 1,376.33 1,375.41 1,375.70 408.7K
15:43 1,375.75 1,375.75 1,375.02 1,375.02 270.3K
15:44 1,374.74 1,374.74 1,373.76 1,373.76 384.8K
15:45 1,373.39 1,374.26 1,373.39 1,374.26 587.9K
15:46 1,373.65 1,373.65 1,373.06 1,373.21 447.7K
15:47 1,373.48 1,373.62 1,373.21 1,373.21 607.3K
15:48 1,372.71 1,373.12 1,372.59 1,373.12 519.4K
15:49 1,373.76 1,375.16 1,373.76 1,374.93 486.2K
15:50 1,374.43 1,375.63 1,374.43 1,374.67 1,105.3K
15:51 1,374.42 1,376.16 1,374.40 1,375.49 737.9K
15:52 1,376.96 1,377.90 1,376.61 1,377.90 600.6K
15:53 1,377.50 1,378.18 1,377.50 1,377.50 597.0K
15:54 1,376.51 1,378.60 1,376.51 1,378.60 812.7K
15:55 1,378.91 1,379.76 1,378.91 1,379.37 1,068.0K
15:56 1,378.77 1,379.00 1,378.62 1,378.95 1,084.2K
15:57 1,378.77 1,379.02 1,378.13 1,379.02 1,257.4K
15:58 1,378.67 1,378.67 1,378.39 1,378.39 1,136.7K
15:59 1,378.22 1,378.22 1,377.37 1,377.51 2,202.4K
16:00 1,377.30 1,377.33 1,377.30 1,377.33 102,597.0K
16:01 1,377.33 1,377.33 1,377.33 1,377.33 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし