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 1,395.39 1,405.28 1,395.39 1,405.28 5,454.7K
09:31 1,404.30 1,404.30 1,401.98 1,401.98 551.5K
09:32 1,400.11 1,402.92 1,400.11 1,400.34 573.6K
09:33 1,399.11 1,401.50 1,398.79 1,401.21 512.2K
09:34 1,399.66 1,400.83 1,399.66 1,400.83 421.6K
09:35 1,400.20 1,400.20 1,399.24 1,399.24 699.7K
09:36 1,397.98 1,398.51 1,397.98 1,398.08 439.4K
09:37 1,398.08 1,398.61 1,396.84 1,396.84 388.1K
09:38 1,397.69 1,398.28 1,397.69 1,397.96 372.1K
09:39 1,398.24 1,400.00 1,398.24 1,400.00 343.4K
09:40 1,399.25 1,399.25 1,398.02 1,398.02 452.0K
09:41 1,399.85 1,399.85 1,396.60 1,396.77 429.8K
09:42 1,395.72 1,398.73 1,395.72 1,398.73 389.9K
09:43 1,399.73 1,399.73 1,398.37 1,398.82 333.6K
09:44 1,399.02 1,399.96 1,398.47 1,398.47 350.1K
09:45 1,397.41 1,397.88 1,397.14 1,397.14 436.9K
09:46 1,396.86 1,398.84 1,396.86 1,398.53 362.3K
09:47 1,399.42 1,399.42 1,397.01 1,398.43 373.1K
09:48 1,399.14 1,399.39 1,397.81 1,397.81 412.6K
09:49 1,395.74 1,398.94 1,395.74 1,398.79 345.0K
09:50 1,398.70 1,399.72 1,398.47 1,398.47 356.6K
09:51 1,396.88 1,398.96 1,396.72 1,398.96 335.3K
09:52 1,398.59 1,401.40 1,398.59 1,401.40 313.6K
09:53 1,402.59 1,404.10 1,402.59 1,403.41 305.7K
09:54 1,403.72 1,403.72 1,401.99 1,401.99 228.8K
09:55 1,401.97 1,402.07 1,401.75 1,402.07 232.4K
09:56 1,401.94 1,402.91 1,401.94 1,402.91 216.1K
09:57 1,403.27 1,403.27 1,401.90 1,402.18 286.0K
09:58 1,402.72 1,404.46 1,402.72 1,404.46 321.9K
09:59 1,404.10 1,404.44 1,403.59 1,403.59 402.2K
10:00 1,403.16 1,404.09 1,403.05 1,404.09 342.2K
10:01 1,404.68 1,404.68 1,402.46 1,402.82 462.4K
10:02 1,402.57 1,404.62 1,402.57 1,404.62 265.1K
10:03 1,405.66 1,408.08 1,405.66 1,408.08 392.7K
10:04 1,407.92 1,407.92 1,406.86 1,406.86 283.9K
10:05 1,406.76 1,408.30 1,406.76 1,408.30 317.3K
10:06 1,408.54 1,408.54 1,406.52 1,406.52 275.3K
10:07 1,405.33 1,405.33 1,403.72 1,403.72 355.4K
10:08 1,404.65 1,405.72 1,404.65 1,405.72 240.0K
10:09 1,405.25 1,406.15 1,405.25 1,406.15 268.8K
10:10 1,406.56 1,406.96 1,406.00 1,406.00 309.3K
10:11 1,405.54 1,406.64 1,405.54 1,405.79 298.0K
10:12 1,405.06 1,405.55 1,404.59 1,405.55 293.1K
10:13 1,406.47 1,407.05 1,406.47 1,406.98 220.2K
10:14 1,407.31 1,407.31 1,406.92 1,407.20 217.0K
10:15 1,407.46 1,407.60 1,407.43 1,407.44 314.1K
10:16 1,407.17 1,407.45 1,406.39 1,406.39 237.1K
10:17 1,406.53 1,407.96 1,406.53 1,407.23 220.7K
10:18 1,408.32 1,408.32 1,406.84 1,406.84 262.5K
10:19 1,407.11 1,408.03 1,407.11 1,407.91 188.8K
10:20 1,407.33 1,407.39 1,406.99 1,407.39 222.4K
10:21 1,407.35 1,408.66 1,407.35 1,408.66 213.2K
10:22 1,408.27 1,408.54 1,407.78 1,407.78 276.4K
10:23 1,406.35 1,407.68 1,406.35 1,407.68 300.3K
10:24 1,407.10 1,407.10 1,405.18 1,405.25 362.5K
10:25 1,404.81 1,405.34 1,404.55 1,405.34 230.7K
10:26 1,404.92 1,405.21 1,404.01 1,404.35 290.9K
10:27 1,405.27 1,406.88 1,405.27 1,406.88 227.8K
10:28 1,407.10 1,408.11 1,407.10 1,408.03 333.3K
10:29 1,408.75 1,408.75 1,407.45 1,407.45 192.8K
10:30 1,405.87 1,406.08 1,404.45 1,404.45 306.7K
10:31 1,403.60 1,403.60 1,401.88 1,401.88 359.9K
10:32 1,402.26 1,403.25 1,402.26 1,403.25 226.0K
10:33 1,403.37 1,403.87 1,403.37 1,403.73 281.6K
10:34 1,403.61 1,404.99 1,403.61 1,404.91 232.6K
10:35 1,405.21 1,405.89 1,404.46 1,404.46 253.5K
10:36 1,403.68 1,405.02 1,403.68 1,405.02 271.3K
10:37 1,404.34 1,404.45 1,404.34 1,404.45 167.1K
10:38 1,403.65 1,403.65 1,402.13 1,403.29 248.4K
10:39 1,404.19 1,405.21 1,404.19 1,405.21 189.4K
10:40 1,404.86 1,404.86 1,403.62 1,403.62 190.0K
10:41 1,403.62 1,403.62 1,402.41 1,402.59 240.1K
10:42 1,402.02 1,402.02 1,401.64 1,401.64 174.6K
10:43 1,401.01 1,401.01 1,399.81 1,399.81 244.1K
10:44 1,399.83 1,399.93 1,398.99 1,398.99 253.8K
10:45 1,398.55 1,398.57 1,397.80 1,398.57 643.1K
10:46 1,398.67 1,398.67 1,397.73 1,397.73 242.1K
10:47 1,397.37 1,397.37 1,396.93 1,396.93 251.8K
10:48 1,396.96 1,396.96 1,396.08 1,396.35 298.1K
10:49 1,397.08 1,397.08 1,396.22 1,396.22 216.4K
10:50 1,396.08 1,396.08 1,395.16 1,395.57 246.4K
10:51 1,396.01 1,396.01 1,394.85 1,394.97 338.8K
10:52 1,395.03 1,395.03 1,394.54 1,394.58 237.0K
10:53 1,394.93 1,394.93 1,393.92 1,393.92 201.1K
10:54 1,393.47 1,394.43 1,393.47 1,393.77 264.4K
10:55 1,393.55 1,393.55 1,393.30 1,393.30 245.3K
10:56 1,393.96 1,394.04 1,392.82 1,392.82 211.3K
10:57 1,392.61 1,392.61 1,390.80 1,390.80 364.8K
10:58 1,391.10 1,391.10 1,390.47 1,390.79 194.3K
10:59 1,390.91 1,390.91 1,390.12 1,390.14 216.6K
11:00 1,389.30 1,390.83 1,389.30 1,389.91 249.4K
11:01 1,389.13 1,390.86 1,389.13 1,390.86 196.3K
11:02 1,391.02 1,392.86 1,391.02 1,392.56 309.7K
11:03 1,392.27 1,392.27 1,391.61 1,392.06 157.9K
11:04 1,392.98 1,392.98 1,392.05 1,392.05 202.0K
11:05 1,392.39 1,392.39 1,391.25 1,391.53 178.3K
11:06 1,391.52 1,391.85 1,390.95 1,391.23 170.3K
11:07 1,390.76 1,391.00 1,390.44 1,391.00 200.2K
11:08 1,390.96 1,390.96 1,388.96 1,389.21 244.0K
11:09 1,389.03 1,389.15 1,388.29 1,389.15 212.7K
11:10 1,389.74 1,389.74 1,388.12 1,388.12 233.2K
11:11 1,388.71 1,388.71 1,388.00 1,388.38 120.7K
11:12 1,388.66 1,388.66 1,386.46 1,386.46 301.1K
11:13 1,386.88 1,386.88 1,385.33 1,385.82 309.3K
11:14 1,385.79 1,386.07 1,385.55 1,385.55 167.3K
11:15 1,385.38 1,385.78 1,385.24 1,385.47 228.8K
11:16 1,384.74 1,384.74 1,383.70 1,384.26 296.4K
11:17 1,384.27 1,384.27 1,383.05 1,383.46 217.8K
11:18 1,383.11 1,383.92 1,383.11 1,383.92 183.4K
11:19 1,383.90 1,386.16 1,383.90 1,386.16 186.6K
11:20 1,386.51 1,387.79 1,386.51 1,387.79 191.1K
11:21 1,388.24 1,388.46 1,388.19 1,388.39 173.9K
11:22 1,388.45 1,388.45 1,388.03 1,388.16 169.8K
11:23 1,388.05 1,388.05 1,385.50 1,385.50 243.4K
11:24 1,385.06 1,385.27 1,384.56 1,384.56 170.3K
11:25 1,384.42 1,384.94 1,383.89 1,384.70 157.7K
11:26 1,385.19 1,385.19 1,384.42 1,385.00 137.6K
11:27 1,385.72 1,386.02 1,385.26 1,385.26 241.6K
11:28 1,385.22 1,385.22 1,384.76 1,384.96 174.3K
11:29 1,384.63 1,384.63 1,384.08 1,384.41 186.8K
11:30 1,383.59 1,385.01 1,383.59 1,384.93 259.5K
11:31 1,385.29 1,386.51 1,385.29 1,386.51 268.7K
11:32 1,386.50 1,386.80 1,386.13 1,386.13 106.6K
11:33 1,386.96 1,388.07 1,386.96 1,388.00 228.9K
11:34 1,388.20 1,389.26 1,388.01 1,389.26 149.8K
11:35 1,389.14 1,389.33 1,388.75 1,389.33 212.8K
11:36 1,389.86 1,389.88 1,389.41 1,389.41 112.6K
11:37 1,389.53 1,391.13 1,389.53 1,390.37 216.3K
11:38 1,390.37 1,392.84 1,390.37 1,392.84 199.2K
11:39 1,392.75 1,392.75 1,391.78 1,391.78 138.7K
11:40 1,391.62 1,392.28 1,391.53 1,392.28 120.1K
11:41 1,392.73 1,393.43 1,392.50 1,392.50 172.6K
11:42 1,392.49 1,392.96 1,392.49 1,392.55 101.1K
11:43 1,392.40 1,392.86 1,392.40 1,392.68 100.4K
11:44 1,392.46 1,392.46 1,391.87 1,391.87 142.8K
11:45 1,391.77 1,392.85 1,391.77 1,392.85 133.5K
11:46 1,392.78 1,392.78 1,391.25 1,391.25 178.6K
11:47 1,391.36 1,392.32 1,391.36 1,392.32 88.9K
11:48 1,392.57 1,392.57 1,391.75 1,391.75 124.8K
11:49 1,391.81 1,391.81 1,389.85 1,389.85 168.6K
11:50 1,390.00 1,390.27 1,389.37 1,389.75 146.2K
11:51 1,389.51 1,389.56 1,389.24 1,389.56 150.3K
11:52 1,389.82 1,389.82 1,388.10 1,388.29 198.0K
11:53 1,388.60 1,388.78 1,388.60 1,388.69 105.2K
11:54 1,388.82 1,390.57 1,388.82 1,390.57 186.1K
11:55 1,390.78 1,391.10 1,390.65 1,390.82 116.5K
11:56 1,390.78 1,391.82 1,390.78 1,391.81 169.6K
11:57 1,392.19 1,392.77 1,392.19 1,392.77 165.4K
11:58 1,392.97 1,393.19 1,392.91 1,393.00 155.3K
11:59 1,393.31 1,393.31 1,392.66 1,392.76 160.7K
12:00 1,392.14 1,392.40 1,392.07 1,392.07 184.2K
12:01 1,391.75 1,392.54 1,391.75 1,392.52 116.8K
12:02 1,392.24 1,392.57 1,392.24 1,392.46 96.3K
12:03 1,392.90 1,393.77 1,392.90 1,393.43 116.7K
12:04 1,393.21 1,393.58 1,393.02 1,393.58 108.9K
12:05 1,393.58 1,395.03 1,393.23 1,395.03 218.5K
12:06 1,394.03 1,394.03 1,393.78 1,393.83 98.0K
12:07 1,392.82 1,393.04 1,392.34 1,392.54 154.9K
12:08 1,392.67 1,392.76 1,392.39 1,392.39 91.0K
12:09 1,392.74 1,393.18 1,392.66 1,392.66 100.7K
12:10 1,392.56 1,393.34 1,392.56 1,393.34 124.1K
12:11 1,392.91 1,393.77 1,392.90 1,393.77 199.1K
12:12 1,393.67 1,393.67 1,393.27 1,393.53 129.4K
12:13 1,393.42 1,393.47 1,393.04 1,393.45 256.0K
12:14 1,393.18 1,393.18 1,391.33 1,391.33 196.2K
12:15 1,390.63 1,390.63 1,390.12 1,390.12 175.7K
12:16 1,389.21 1,389.30 1,388.97 1,389.30 155.8K
12:17 1,388.73 1,388.73 1,387.44 1,387.59 282.0K
12:18 1,387.02 1,388.12 1,387.02 1,388.12 183.7K
12:19 1,387.42 1,388.07 1,387.42 1,387.73 152.1K
12:20 1,387.74 1,387.87 1,387.55 1,387.65 116.1K
12:21 1,387.69 1,388.38 1,387.69 1,387.90 325.5K
12:22 1,388.17 1,388.17 1,386.50 1,386.50 260.0K
12:23 1,385.89 1,385.89 1,385.74 1,385.75 140.3K
12:24 1,385.81 1,385.81 1,385.24 1,385.24 207.8K
12:25 1,385.65 1,385.65 1,385.04 1,385.04 158.1K
12:26 1,385.35 1,385.73 1,384.91 1,385.73 297.8K
12:27 1,385.47 1,386.58 1,385.47 1,386.56 200.2K
12:28 1,386.69 1,386.86 1,386.69 1,386.85 134.6K
12:29 1,387.09 1,387.56 1,387.09 1,387.56 130.5K
12:30 1,387.61 1,388.82 1,387.61 1,388.82 307.4K
12:31 1,388.33 1,388.33 1,382.86 1,382.86 704.1K
12:32 1,384.33 1,384.87 1,384.32 1,384.70 234.3K
12:33 1,385.72 1,385.91 1,384.97 1,385.66 182.6K
12:34 1,386.22 1,386.22 1,385.60 1,385.60 115.6K
12:35 1,384.48 1,385.07 1,384.22 1,384.22 192.2K
12:36 1,383.49 1,384.58 1,383.49 1,383.58 216.1K
12:37 1,382.78 1,383.17 1,381.93 1,381.93 177.5K
12:38 1,382.03 1,382.03 1,380.82 1,381.19 204.6K
12:39 1,381.15 1,381.15 1,379.20 1,379.20 177.9K
12:40 1,379.34 1,379.83 1,378.26 1,378.26 370.2K
12:41 1,377.59 1,378.06 1,377.19 1,378.06 223.0K
12:42 1,378.04 1,378.04 1,377.01 1,377.01 144.0K
12:43 1,376.53 1,376.70 1,376.45 1,376.60 183.9K
12:44 1,377.31 1,377.92 1,377.31 1,377.85 172.8K
12:45 1,377.49 1,377.49 1,377.07 1,377.30 165.1K
12:46 1,378.22 1,378.64 1,378.22 1,378.64 296.6K
12:47 1,378.29 1,378.29 1,376.76 1,376.82 177.0K
12:48 1,376.63 1,381.06 1,376.63 1,380.57 757.3K
12:49 1,380.28 1,381.08 1,380.28 1,380.78 290.0K
12:50 1,381.11 1,381.15 1,379.21 1,379.21 195.6K
12:51 1,379.40 1,380.18 1,379.40 1,380.16 203.1K
12:52 1,380.17 1,380.73 1,380.17 1,380.73 185.3K
12:53 1,380.81 1,380.81 1,378.84 1,378.84 169.8K
12:54 1,378.58 1,379.30 1,378.58 1,378.75 178.9K
12:55 1,378.59 1,379.23 1,378.59 1,379.10 108.0K
12:56 1,378.96 1,378.96 1,376.17 1,376.17 327.9K
12:57 1,375.47 1,376.21 1,374.73 1,376.21 239.9K
12:58 1,376.23 1,376.23 1,375.50 1,375.84 161.8K
12:59 1,375.19 1,375.19 1,374.34 1,374.34 219.6K
13:00 1,373.98 1,374.86 1,373.98 1,374.49 147.6K
13:01 1,373.35 1,373.37 1,372.59 1,372.59 257.4K
13:02 1,372.83 1,373.62 1,372.83 1,373.27 209.2K
13:03 1,372.98 1,373.01 1,372.75 1,372.75 228.3K
13:04 1,372.64 1,373.29 1,372.64 1,373.29 227.1K
13:05 1,374.00 1,374.98 1,374.00 1,374.37 227.8K
13:06 1,374.25 1,374.25 1,373.22 1,373.22 186.4K
13:07 1,372.66 1,372.66 1,370.63 1,370.63 375.0K
13:08 1,370.23 1,370.23 1,369.11 1,369.11 261.8K
13:09 1,368.80 1,368.80 1,368.14 1,368.38 268.3K
13:10 1,367.91 1,367.91 1,367.29 1,367.29 249.2K
13:11 1,368.18 1,368.18 1,366.20 1,366.20 262.6K
13:12 1,366.04 1,366.04 1,364.56 1,364.78 259.6K
13:13 1,365.83 1,366.50 1,365.44 1,365.44 269.5K
13:14 1,366.35 1,367.34 1,366.35 1,367.34 243.7K
13:15 1,367.60 1,369.53 1,367.60 1,369.53 221.4K
13:16 1,368.93 1,370.42 1,368.93 1,370.42 250.7K
13:17 1,370.08 1,370.80 1,369.79 1,370.80 202.5K
13:18 1,369.95 1,370.04 1,369.19 1,369.19 325.5K
13:19 1,370.75 1,370.75 1,368.96 1,368.96 346.5K
13:20 1,368.63 1,368.76 1,368.15 1,368.15 237.5K
13:21 1,367.70 1,368.79 1,367.69 1,368.79 185.8K
13:22 1,368.45 1,368.45 1,366.85 1,366.85 220.0K
13:23 1,366.81 1,368.42 1,366.81 1,367.34 182.2K
13:24 1,367.25 1,367.25 1,366.37 1,366.37 181.9K
13:25 1,366.82 1,366.82 1,366.22 1,366.81 175.8K
13:26 1,367.64 1,367.64 1,366.25 1,366.25 246.3K
13:27 1,366.52 1,366.54 1,364.95 1,364.95 202.9K
13:28 1,364.72 1,364.72 1,363.26 1,363.26 253.5K
13:29 1,363.60 1,364.49 1,363.50 1,363.50 173.0K
13:30 1,363.55 1,363.98 1,363.09 1,363.09 180.5K
13:31 1,362.82 1,362.90 1,362.66 1,362.90 136.8K
13:32 1,363.90 1,364.43 1,363.52 1,364.43 280.9K
13:33 1,364.04 1,364.54 1,364.04 1,364.54 162.2K
13:34 1,363.93 1,364.03 1,363.46 1,363.46 201.9K
13:35 1,363.28 1,369.83 1,362.99 1,369.77 1,069.8K
13:36 1,369.61 1,369.61 1,367.16 1,367.16 356.9K
13:37 1,367.18 1,367.44 1,366.29 1,366.29 271.8K
13:38 1,366.68 1,370.11 1,366.68 1,369.24 438.6K
13:39 1,369.19 1,369.30 1,368.53 1,369.30 217.2K
13:40 1,369.21 1,370.20 1,369.21 1,370.13 198.1K
13:41 1,371.06 1,372.64 1,370.89 1,372.64 294.6K
13:42 1,371.89 1,373.58 1,371.89 1,373.09 256.0K
13:43 1,373.05 1,376.31 1,373.05 1,375.04 330.3K
13:44 1,374.00 1,374.75 1,374.00 1,374.15 212.7K
13:45 1,374.01 1,374.01 1,372.69 1,372.69 161.9K
13:46 1,372.61 1,372.61 1,370.72 1,370.72 171.4K
13:47 1,370.56 1,370.56 1,369.41 1,369.54 175.4K
13:48 1,369.11 1,369.90 1,369.11 1,369.77 138.8K
13:49 1,370.30 1,370.30 1,369.47 1,369.47 151.9K
13:50 1,368.94 1,368.94 1,367.26 1,368.41 227.7K
13:51 1,368.70 1,369.35 1,368.70 1,369.27 201.8K
13:52 1,368.81 1,370.65 1,368.81 1,370.65 186.1K
13:53 1,370.92 1,370.92 1,370.05 1,370.05 141.9K
13:54 1,369.99 1,370.35 1,369.27 1,369.27 142.0K
13:55 1,368.77 1,369.86 1,368.77 1,369.86 210.6K
13:56 1,370.21 1,370.25 1,369.98 1,370.18 160.8K
13:57 1,369.94 1,369.94 1,368.77 1,368.77 171.9K
13:58 1,369.80 1,369.80 1,368.40 1,368.66 235.7K
13:59 1,369.28 1,370.03 1,369.28 1,370.03 93.4K
14:00 1,369.58 1,369.77 1,368.84 1,368.84 183.0K
14:01 1,369.65 1,369.65 1,368.62 1,368.62 179.7K
14:02 1,368.52 1,370.05 1,368.52 1,370.05 121.8K
14:03 1,369.98 1,370.26 1,369.85 1,369.85 120.2K
14:04 1,370.39 1,370.68 1,368.94 1,368.94 212.2K
14:05 1,368.87 1,368.87 1,367.83 1,367.83 273.6K
14:06 1,367.66 1,367.66 1,367.02 1,367.60 234.8K
14:07 1,367.95 1,367.95 1,366.39 1,366.52 246.7K
14:08 1,366.58 1,366.78 1,365.97 1,365.97 153.9K
14:09 1,366.16 1,366.55 1,365.79 1,366.55 158.6K
14:10 1,366.52 1,367.12 1,365.85 1,365.85 242.0K
14:11 1,365.34 1,365.49 1,365.34 1,365.35 268.2K
14:12 1,365.28 1,365.70 1,365.28 1,365.50 152.8K
14:13 1,364.45 1,364.45 1,363.74 1,363.74 328.7K
14:14 1,364.05 1,364.49 1,364.05 1,364.49 798.9K
14:15 1,364.23 1,365.28 1,364.23 1,365.28 183.8K
14:16 1,364.50 1,365.60 1,364.50 1,365.60 274.2K
14:17 1,366.63 1,368.04 1,366.63 1,367.60 231.0K
14:18 1,367.01 1,367.43 1,366.63 1,367.43 177.0K
14:19 1,367.81 1,369.28 1,367.81 1,369.28 188.7K
14:20 1,369.15 1,369.15 1,368.40 1,368.43 201.5K
14:21 1,368.64 1,368.64 1,367.90 1,367.90 133.4K
14:22 1,367.14 1,367.14 1,366.58 1,366.58 176.4K
14:23 1,366.54 1,367.36 1,366.54 1,366.65 145.7K
14:24 1,366.50 1,367.19 1,366.18 1,367.19 208.8K
14:25 1,367.25 1,367.25 1,365.28 1,365.28 240.4K
14:26 1,365.18 1,365.18 1,364.10 1,364.10 171.1K
14:27 1,364.44 1,364.44 1,362.61 1,362.61 216.8K
14:28 1,362.18 1,362.28 1,361.24 1,361.24 233.3K
14:29 1,360.94 1,360.94 1,360.01 1,360.01 276.2K
14:30 1,360.18 1,373.83 1,360.18 1,371.91 1,131.3K
14:31 1,372.01 1,372.01 1,368.35 1,368.35 435.8K
14:32 1,369.22 1,369.22 1,367.80 1,369.19 308.7K
14:33 1,367.51 1,367.51 1,367.15 1,367.49 201.1K
14:34 1,365.46 1,366.27 1,365.46 1,365.57 267.6K
14:35 1,365.34 1,365.34 1,361.91 1,361.91 310.2K
14:36 1,361.28 1,362.26 1,360.75 1,362.26 194.2K
14:37 1,361.96 1,362.32 1,360.94 1,360.94 324.5K
14:38 1,361.51 1,362.22 1,361.51 1,362.14 152.8K
14:39 1,361.52 1,361.52 1,361.08 1,361.19 258.2K
14:40 1,360.72 1,360.72 1,360.03 1,360.09 247.0K
14:41 1,359.75 1,359.78 1,359.39 1,359.39 270.5K
14:42 1,359.26 1,359.26 1,358.41 1,358.41 265.8K
14:43 1,358.09 1,358.37 1,357.47 1,358.37 254.4K
14:44 1,357.63 1,357.63 1,357.00 1,357.25 292.6K
14:45 1,357.16 1,358.44 1,357.16 1,358.44 289.6K
14:46 1,358.22 1,360.93 1,358.22 1,359.64 345.7K
14:47 1,358.96 1,358.96 1,357.74 1,358.12 246.1K
14:48 1,358.80 1,359.24 1,358.80 1,359.14 177.6K
14:49 1,358.96 1,360.73 1,358.96 1,360.73 234.5K
14:50 1,360.44 1,361.35 1,360.14 1,360.75 203.2K
14:51 1,360.39 1,360.50 1,360.02 1,360.39 128.6K
14:52 1,359.57 1,360.66 1,359.47 1,360.66 335.7K
14:53 1,360.63 1,361.22 1,359.39 1,359.39 201.7K
14:54 1,359.24 1,359.24 1,358.62 1,359.19 191.3K
14:55 1,358.65 1,358.65 1,358.07 1,358.07 192.1K
14:56 1,357.11 1,357.11 1,356.78 1,356.79 304.8K
14:57 1,357.16 1,357.50 1,356.95 1,356.95 173.7K
14:58 1,356.57 1,357.03 1,356.43 1,357.03 209.6K
14:59 1,357.27 1,357.27 1,356.58 1,356.58 358.7K
15:00 1,356.61 1,357.00 1,356.24 1,356.24 297.4K
15:01 1,356.74 1,356.88 1,356.63 1,356.81 236.4K
15:02 1,356.87 1,357.29 1,356.87 1,357.29 187.5K
15:03 1,357.38 1,357.38 1,356.69 1,356.69 187.5K
15:04 1,356.14 1,356.14 1,355.73 1,355.73 174.6K
15:05 1,356.16 1,356.23 1,355.35 1,355.35 162.4K
15:06 1,355.30 1,355.30 1,353.78 1,353.78 315.5K
15:07 1,353.67 1,354.21 1,353.55 1,354.21 216.7K
15:08 1,353.37 1,353.84 1,353.37 1,353.51 304.1K
15:09 1,353.79 1,353.79 1,352.62 1,352.62 258.6K
15:10 1,352.29 1,352.85 1,352.16 1,352.65 430.6K
15:11 1,353.22 1,353.78 1,353.13 1,353.31 270.6K
15:12 1,353.32 1,353.32 1,352.83 1,352.83 193.0K
15:13 1,352.34 1,352.34 1,351.41 1,351.72 500.0K
15:14 1,351.22 1,351.66 1,350.26 1,350.26 461.8K
15:15 1,350.35 1,350.64 1,350.35 1,350.56 282.8K
15:16 1,350.69 1,350.69 1,349.61 1,349.61 285.4K
15:17 1,348.83 1,349.32 1,347.81 1,347.81 369.8K
15:18 1,348.73 1,349.90 1,348.73 1,349.43 500.8K
15:19 1,349.25 1,349.25 1,346.96 1,347.37 300.1K
15:20 1,348.21 1,349.68 1,348.15 1,349.68 390.8K
15:21 1,349.25 1,350.70 1,349.21 1,350.70 336.9K
15:22 1,350.21 1,350.64 1,349.87 1,349.87 342.6K
15:23 1,350.27 1,351.79 1,350.27 1,351.79 330.6K
15:24 1,351.91 1,353.00 1,351.53 1,353.00 379.1K
15:25 1,352.90 1,354.68 1,352.90 1,354.68 282.2K
15:26 1,354.60 1,354.60 1,353.35 1,353.35 341.2K
15:27 1,353.94 1,356.30 1,353.94 1,356.30 362.3K
15:28 1,355.79 1,356.06 1,355.53 1,356.06 305.9K
15:29 1,356.04 1,356.04 1,355.19 1,355.40 291.7K
15:30 1,354.51 1,354.51 1,353.77 1,353.98 326.4K
15:31 1,353.97 1,353.97 1,353.16 1,353.16 300.5K
15:32 1,352.65 1,352.80 1,352.03 1,352.03 377.0K
15:33 1,352.28 1,352.28 1,350.93 1,350.93 307.7K
15:34 1,351.92 1,352.39 1,351.37 1,351.37 334.2K
15:35 1,351.00 1,351.00 1,349.28 1,349.28 375.5K
15:36 1,349.99 1,349.99 1,348.76 1,348.76 358.5K
15:37 1,348.60 1,348.60 1,347.54 1,347.54 454.8K
15:38 1,347.27 1,347.88 1,346.90 1,346.90 477.2K
15:39 1,346.94 1,346.94 1,346.26 1,346.83 467.1K
15:40 1,346.82 1,349.69 1,346.82 1,349.69 541.3K
15:41 1,349.39 1,349.54 1,349.26 1,349.54 373.0K
15:42 1,350.05 1,350.35 1,348.65 1,348.65 492.8K
15:43 1,348.32 1,348.53 1,348.24 1,348.53 383.5K
15:44 1,348.22 1,348.22 1,346.49 1,346.49 469.7K
15:45 1,346.20 1,347.26 1,346.20 1,346.91 515.6K
15:46 1,346.60 1,347.12 1,345.98 1,346.03 489.9K
15:47 1,346.04 1,346.04 1,345.35 1,345.81 458.7K
15:48 1,346.25 1,346.42 1,345.92 1,345.92 500.9K
15:49 1,345.74 1,346.43 1,345.62 1,345.64 699.0K
15:50 1,346.20 1,350.00 1,346.20 1,350.00 1,748.8K
15:51 1,351.13 1,351.60 1,350.84 1,351.60 829.7K
15:52 1,352.34 1,353.34 1,351.64 1,353.34 753.7K
15:53 1,353.55 1,353.55 1,352.34 1,352.34 862.9K
15:54 1,352.71 1,354.50 1,352.71 1,354.08 1,054.7K
15:55 1,353.73 1,354.87 1,352.49 1,354.87 1,477.9K
15:56 1,356.21 1,357.93 1,355.95 1,357.93 1,671.4K
15:57 1,357.81 1,358.45 1,357.66 1,357.66 1,544.9K
15:58 1,357.43 1,357.43 1,356.68 1,356.68 1,286.7K
15:59 1,356.31 1,357.38 1,356.31 1,357.38 2,198.6K
16:00 1,357.15 1,357.15 1,357.14 1,357.14 96,015.1K
16:01 1,357.14 1,357.14 1,357.14 1,357.14 9,857.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし