CBOE S

SPRF04
🏛️ アメリカ →
3,101.49
最終更新: 2025-10-07
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
09:31 2,808.84 2,808.95 2,808.82 2,808.82 0.0K
09:32 2,808.74 2,808.90 2,808.67 2,808.90 0.0K
09:33 2,808.78 2,808.93 2,808.78 2,808.93 0.0K
09:34 2,809.01 2,809.08 2,809.01 2,809.08 0.0K
09:35 2,809.00 2,809.00 2,808.89 2,808.94 0.0K
09:36 2,808.82 2,808.86 2,808.71 2,808.71 0.0K
09:37 2,808.72 2,808.96 2,808.69 2,808.96 0.0K
09:38 2,808.97 2,808.97 2,808.80 2,808.84 0.0K
09:39 2,808.84 2,808.84 2,808.73 2,808.73 0.0K
09:40 2,808.79 2,809.06 2,808.79 2,809.06 0.0K
09:41 2,809.07 2,809.15 2,809.07 2,809.11 0.0K
09:42 2,809.16 2,809.24 2,809.16 2,809.19 0.0K
09:43 2,809.20 2,809.41 2,809.20 2,809.41 0.0K
09:44 2,809.24 2,809.28 2,808.99 2,808.99 0.0K
09:45 2,809.07 2,809.37 2,809.07 2,809.37 0.0K
09:46 2,809.34 2,809.46 2,809.34 2,809.40 0.0K
09:47 2,809.43 2,809.45 2,809.40 2,809.40 0.0K
09:48 2,809.38 2,809.38 2,809.26 2,809.26 0.0K
09:49 2,809.33 2,809.37 2,809.33 2,809.37 0.0K
09:50 2,809.38 2,809.41 2,809.16 2,809.16 0.0K
09:51 2,809.11 2,809.23 2,809.08 2,809.23 0.0K
09:52 2,809.24 2,809.24 2,809.14 2,809.23 0.0K
09:53 2,809.25 2,809.45 2,809.25 2,809.33 0.0K
09:54 2,809.25 2,809.38 2,809.25 2,809.29 0.0K
09:55 2,809.32 2,809.36 2,809.29 2,809.30 0.0K
09:56 2,809.44 2,809.44 2,809.30 2,809.30 0.0K
09:57 2,809.21 2,809.25 2,809.14 2,809.25 0.0K
09:58 2,809.08 2,809.17 2,809.08 2,809.17 0.0K
09:59 2,809.17 2,809.22 2,809.10 2,809.18 0.0K
10:00 2,809.19 2,809.32 2,809.19 2,809.30 0.0K
10:01 2,809.27 2,809.27 2,809.21 2,809.22 0.0K
10:02 2,809.25 2,809.33 2,809.25 2,809.28 0.0K
10:03 2,809.36 2,809.40 2,809.36 2,809.38 0.0K
10:04 2,809.35 2,809.41 2,809.35 2,809.36 0.0K
10:05 2,809.44 2,809.45 2,809.41 2,809.45 0.0K
10:06 2,809.41 2,809.49 2,809.41 2,809.49 0.0K
10:07 2,809.40 2,809.45 2,809.37 2,809.45 0.0K
10:08 2,809.47 2,809.52 2,809.47 2,809.51 0.0K
10:09 2,809.49 2,809.57 2,809.49 2,809.56 0.0K
10:10 2,809.57 2,809.61 2,809.32 2,809.32 0.0K
10:11 2,809.33 2,809.38 2,809.22 2,809.38 0.0K
10:12 2,809.36 2,809.61 2,809.36 2,809.61 0.0K
10:13 2,809.52 2,809.52 2,809.49 2,809.49 0.0K
10:14 2,809.62 2,809.72 2,809.62 2,809.71 0.0K
10:15 2,809.68 2,809.70 2,809.67 2,809.67 0.0K
10:16 2,809.66 2,809.66 2,809.40 2,809.40 0.0K
10:17 2,809.45 2,809.52 2,809.45 2,809.51 0.0K
10:18 2,809.54 2,809.62 2,809.54 2,809.60 0.0K
10:19 2,809.59 2,809.59 2,809.54 2,809.55 0.0K
10:20 2,809.56 2,809.56 2,809.49 2,809.49 0.0K
10:21 2,809.49 2,809.54 2,809.49 2,809.54 0.0K
10:22 2,809.56 2,809.61 2,809.52 2,809.57 0.0K
10:23 2,809.62 2,809.69 2,809.61 2,809.62 0.0K
10:24 2,809.62 2,809.70 2,809.62 2,809.70 0.0K
10:25 2,809.70 2,809.70 2,809.67 2,809.69 0.0K
10:26 2,809.69 2,809.70 2,809.64 2,809.64 0.0K
10:27 2,809.72 2,809.72 2,809.66 2,809.72 0.0K
10:28 2,809.68 2,809.80 2,809.68 2,809.80 0.0K
10:29 2,809.82 2,809.86 2,809.81 2,809.82 0.0K
10:30 2,809.79 2,809.79 2,809.74 2,809.74 0.0K
10:31 2,809.78 2,809.78 2,809.60 2,809.60 0.0K
10:32 2,809.64 2,809.69 2,809.63 2,809.68 0.0K
10:33 2,809.69 2,809.71 2,809.66 2,809.71 0.0K
10:34 2,809.73 2,809.74 2,809.70 2,809.70 0.0K
10:35 2,809.67 2,809.67 2,809.50 2,809.50 0.0K
10:36 2,809.54 2,809.56 2,809.52 2,809.55 0.0K
10:37 2,809.58 2,809.61 2,809.57 2,809.59 0.0K
10:38 2,809.57 2,809.57 2,809.53 2,809.54 0.0K
10:39 2,809.54 2,809.54 2,809.45 2,809.45 0.0K
10:40 2,809.42 2,809.51 2,809.42 2,809.51 0.0K
10:41 2,809.50 2,809.54 2,809.50 2,809.53 0.0K
10:42 2,809.59 2,809.59 2,809.50 2,809.50 0.0K
10:43 2,809.53 2,809.59 2,809.53 2,809.59 0.0K
10:44 2,809.61 2,809.61 2,809.56 2,809.56 0.0K
10:45 2,809.56 2,809.64 2,809.56 2,809.63 0.0K
10:46 2,809.68 2,809.81 2,809.68 2,809.71 0.0K
10:47 2,809.70 2,809.70 2,809.63 2,809.67 0.0K
10:48 2,809.71 2,809.80 2,809.71 2,809.75 0.0K
10:49 2,809.70 2,809.70 2,809.66 2,809.67 0.0K
10:50 2,809.68 2,809.73 2,809.65 2,809.65 0.0K
10:51 2,809.68 2,809.76 2,809.68 2,809.76 0.0K
10:52 2,809.70 2,809.82 2,809.70 2,809.82 0.0K
10:53 2,809.81 2,809.92 2,809.81 2,809.92 0.0K
10:54 2,809.89 2,809.91 2,809.88 2,809.91 0.0K
10:55 2,809.87 2,809.88 2,809.85 2,809.85 0.0K
10:56 2,809.91 2,809.98 2,809.91 2,809.94 0.0K
10:57 2,809.91 2,809.92 2,809.90 2,809.90 0.0K
10:58 2,809.89 2,809.89 2,809.85 2,809.87 0.0K
10:59 2,809.83 2,809.88 2,809.83 2,809.88 0.0K
11:00 2,809.85 2,809.94 2,809.85 2,809.92 0.0K
11:01 2,809.89 2,809.90 2,809.80 2,809.80 0.0K
11:02 2,809.86 2,809.86 2,809.79 2,809.79 0.0K
11:03 2,809.77 2,809.81 2,809.77 2,809.81 0.0K
11:04 2,809.84 2,809.88 2,809.84 2,809.85 0.0K
11:05 2,809.88 2,809.88 2,809.85 2,809.86 0.0K
11:06 2,809.87 2,809.90 2,809.87 2,809.87 0.0K
11:07 2,809.87 2,809.90 2,809.84 2,809.84 0.0K
11:08 2,809.82 2,809.84 2,809.81 2,809.84 0.0K
11:09 2,809.86 2,809.88 2,809.86 2,809.88 0.0K
11:10 2,809.88 2,809.93 2,809.88 2,809.93 0.0K
11:11 2,809.98 2,810.02 2,809.97 2,809.97 0.0K
11:12 2,809.98 2,809.98 2,809.94 2,809.94 0.0K
11:13 2,809.94 2,809.94 2,809.89 2,809.89 0.0K
11:14 2,809.91 2,809.94 2,809.91 2,809.94 0.0K
11:15 2,809.92 2,809.98 2,809.91 2,809.98 0.0K
11:16 2,810.03 2,810.03 2,810.00 2,810.00 0.0K
11:17 2,809.98 2,809.98 2,809.93 2,809.93 0.0K
11:18 2,809.92 2,809.95 2,809.92 2,809.93 0.0K
11:19 2,809.93 2,809.98 2,809.93 2,809.98 0.0K
11:20 2,809.98 2,810.04 2,809.98 2,810.01 0.0K
11:21 2,810.03 2,810.03 2,810.00 2,810.00 0.0K
11:22 2,809.97 2,809.97 2,809.97 2,809.97 0.0K
11:23 2,809.97 2,809.97 2,809.95 2,809.95 0.0K
11:24 2,809.94 2,809.94 2,809.90 2,809.90 0.0K
11:25 2,809.91 2,809.91 2,809.84 2,809.88 0.0K
11:26 2,809.94 2,809.94 2,809.91 2,809.92 0.0K
11:27 2,809.93 2,809.96 2,809.93 2,809.95 0.0K
11:28 2,809.98 2,810.03 2,809.98 2,810.01 0.0K
11:29 2,810.01 2,810.04 2,810.01 2,810.04 0.0K
11:30 2,810.02 2,810.04 2,810.02 2,810.03 0.0K
11:31 2,810.02 2,810.11 2,810.01 2,810.11 0.0K
11:32 2,810.09 2,810.11 2,810.09 2,810.11 0.0K
11:33 2,810.11 2,810.11 2,809.99 2,809.99 0.0K
11:34 2,810.05 2,810.05 2,810.00 2,810.02 0.0K
11:35 2,810.01 2,810.01 2,809.99 2,810.00 0.0K
11:36 2,810.01 2,810.01 2,810.00 2,810.01 0.0K
11:37 2,810.06 2,810.07 2,810.05 2,810.05 0.0K
11:38 2,810.06 2,810.19 2,810.06 2,810.19 0.0K
11:39 2,810.19 2,810.21 2,810.16 2,810.21 0.0K
11:40 2,810.19 2,810.23 2,810.19 2,810.23 0.0K
11:41 2,810.20 2,810.20 2,810.13 2,810.19 0.0K
11:42 2,810.20 2,810.20 2,810.09 2,810.09 0.0K
11:43 2,810.10 2,810.10 2,810.05 2,810.05 0.0K
11:44 2,810.05 2,810.07 2,810.05 2,810.07 0.0K
11:45 2,810.07 2,810.07 2,810.02 2,810.02 0.0K
11:46 2,810.04 2,810.06 2,810.03 2,810.06 0.0K
11:47 2,810.04 2,810.04 2,809.97 2,809.97 0.0K
11:48 2,809.97 2,809.97 2,809.92 2,809.92 0.0K
11:49 2,809.94 2,809.96 2,809.94 2,809.96 0.0K
11:50 2,809.98 2,810.00 2,809.96 2,810.00 0.0K
11:51 2,809.96 2,810.01 2,809.96 2,810.00 0.0K
11:52 2,810.01 2,810.01 2,809.98 2,809.98 0.0K
11:53 2,809.99 2,810.00 2,809.97 2,810.00 0.0K
11:54 2,810.01 2,810.05 2,810.01 2,810.05 0.0K
11:55 2,810.02 2,810.02 2,809.98 2,809.98 0.0K
11:56 2,809.97 2,810.00 2,809.97 2,810.00 0.0K
11:57 2,809.99 2,810.00 2,809.99 2,810.00 0.0K
11:58 2,809.98 2,810.04 2,809.98 2,810.04 0.0K
11:59 2,810.05 2,810.07 2,810.04 2,810.05 0.0K
12:00 2,810.02 2,810.02 2,809.81 2,809.81 0.0K
12:01 2,809.84 2,809.88 2,809.84 2,809.86 0.0K
12:02 2,809.86 2,809.96 2,809.86 2,809.96 0.0K
12:03 2,809.95 2,809.95 2,809.92 2,809.92 0.0K
12:04 2,809.91 2,809.95 2,809.91 2,809.95 0.0K
12:05 2,809.94 2,809.95 2,809.92 2,809.92 0.0K
12:06 2,809.93 2,809.93 2,809.87 2,809.90 0.0K
12:07 2,809.91 2,809.95 2,809.91 2,809.93 0.0K
12:08 2,809.94 2,809.97 2,809.93 2,809.97 0.0K
12:09 2,809.98 2,810.02 2,809.98 2,810.02 0.0K
12:10 2,810.00 2,810.00 2,809.92 2,809.92 0.0K
12:11 2,809.92 2,809.92 2,809.91 2,809.92 0.0K
12:12 2,809.90 2,809.92 2,809.89 2,809.89 0.0K
12:13 2,809.88 2,809.88 2,809.86 2,809.86 0.0K
12:14 2,809.88 2,809.88 2,809.79 2,809.81 0.0K
12:15 2,809.83 2,809.83 2,809.81 2,809.81 0.0K
12:16 2,809.75 2,809.89 2,809.75 2,809.89 0.0K
12:17 2,809.90 2,809.91 2,809.88 2,809.91 0.0K
12:18 2,809.89 2,809.89 2,809.84 2,809.84 0.0K
12:19 2,809.81 2,809.81 2,809.74 2,809.74 0.0K
12:20 2,809.76 2,809.81 2,809.76 2,809.77 0.0K
12:21 2,809.74 2,809.77 2,809.73 2,809.77 0.0K
12:22 2,809.80 2,809.80 2,809.75 2,809.78 0.0K
12:23 2,809.77 2,809.78 2,809.74 2,809.78 0.0K
12:24 2,809.76 2,809.76 2,809.73 2,809.74 0.0K
12:25 2,809.73 2,809.75 2,809.68 2,809.68 0.0K
12:26 2,809.73 2,809.74 2,809.72 2,809.72 0.0K
12:27 2,809.71 2,809.71 2,809.69 2,809.71 0.0K
12:28 2,809.69 2,809.69 2,809.61 2,809.61 0.0K
12:29 2,809.68 2,809.70 2,809.64 2,809.70 0.0K
12:30 2,809.69 2,809.71 2,809.63 2,809.70 0.0K
12:31 2,809.66 2,809.70 2,809.66 2,809.70 0.0K
12:32 2,809.66 2,809.67 2,809.61 2,809.63 0.0K
12:33 2,809.61 2,809.71 2,809.61 2,809.71 0.0K
12:34 2,809.73 2,809.78 2,809.73 2,809.77 0.0K
12:35 2,809.73 2,809.78 2,809.73 2,809.77 0.0K
12:36 2,809.73 2,809.76 2,809.73 2,809.74 0.0K
12:37 2,809.75 2,809.75 2,809.71 2,809.71 0.0K
12:38 2,809.70 2,809.71 2,809.70 2,809.71 0.0K
12:39 2,809.68 2,809.69 2,809.53 2,809.53 0.0K
12:40 2,809.54 2,809.55 2,809.51 2,809.52 0.0K
12:41 2,809.48 2,809.48 2,809.36 2,809.37 0.0K
12:42 2,809.39 2,809.39 2,809.35 2,809.35 0.0K
12:43 2,809.22 2,809.29 2,809.22 2,809.27 0.0K
12:44 2,809.37 2,809.37 2,809.34 2,809.34 0.0K
12:45 2,809.34 2,809.34 2,809.22 2,809.23 0.0K
12:46 2,809.28 2,809.28 2,809.26 2,809.28 0.0K
12:47 2,809.32 2,809.35 2,809.32 2,809.35 0.0K
12:48 2,809.36 2,809.36 2,809.33 2,809.33 0.0K
12:49 2,809.33 2,809.34 2,809.32 2,809.32 0.0K
12:50 2,809.31 2,809.34 2,809.30 2,809.30 0.0K
12:51 2,809.29 2,809.29 2,809.13 2,809.13 0.0K
12:52 2,809.14 2,809.14 2,809.10 2,809.10 0.0K
12:53 2,809.17 2,809.20 2,809.17 2,809.20 0.0K
12:54 2,809.23 2,809.38 2,809.23 2,809.38 0.0K
12:55 2,809.34 2,809.34 2,809.17 2,809.17 0.0K
12:56 2,809.19 2,809.19 2,809.11 2,809.12 0.0K
12:57 2,809.11 2,809.21 2,809.11 2,809.21 0.0K
12:58 2,809.21 2,809.28 2,809.21 2,809.28 0.0K
12:59 2,809.28 2,809.31 2,809.28 2,809.29 0.0K
13:00 2,809.29 2,809.29 2,809.17 2,809.17 0.0K
13:01 2,809.17 2,809.17 2,808.94 2,808.94 0.0K
13:02 2,808.89 2,808.91 2,808.73 2,808.91 0.0K
13:03 2,808.94 2,808.94 2,808.89 2,808.93 0.0K
13:04 2,808.93 2,808.99 2,808.93 2,808.95 0.0K
13:05 2,808.97 2,808.98 2,808.94 2,808.98 0.0K
13:06 2,808.95 2,809.00 2,808.95 2,808.95 0.0K
13:07 2,808.96 2,808.96 2,808.88 2,808.90 0.0K
13:08 2,808.88 2,808.89 2,808.83 2,808.83 0.0K
13:09 2,808.85 2,808.97 2,808.85 2,808.97 0.0K
13:10 2,808.97 2,808.97 2,808.90 2,808.92 0.0K
13:11 2,808.98 2,808.98 2,808.91 2,808.91 0.0K
13:12 2,808.91 2,808.91 2,808.85 2,808.89 0.0K
13:13 2,808.89 2,808.95 2,808.89 2,808.95 0.0K
13:14 2,808.94 2,808.95 2,808.92 2,808.95 0.0K
13:15 2,808.94 2,809.00 2,808.91 2,808.91 0.0K
13:16 2,808.91 2,808.91 2,808.85 2,808.90 0.0K
13:17 2,808.84 2,808.86 2,808.84 2,808.85 0.0K
13:18 2,808.88 2,808.95 2,808.88 2,808.93 0.0K
13:19 2,808.93 2,808.93 2,808.90 2,808.92 0.0K
13:20 2,808.90 2,808.97 2,808.90 2,808.97 0.0K
13:21 2,808.98 2,808.98 2,808.88 2,808.93 0.0K
13:22 2,808.92 2,809.09 2,808.92 2,809.09 0.0K
13:23 2,809.07 2,809.14 2,809.07 2,809.14 0.0K
13:24 2,809.13 2,809.13 2,809.01 2,809.01 0.0K
13:25 2,809.03 2,809.07 2,809.03 2,809.07 0.0K
13:26 2,809.08 2,809.08 2,809.05 2,809.05 0.0K
13:27 2,809.05 2,809.08 2,809.05 2,809.08 0.0K
13:28 2,809.10 2,809.12 2,809.09 2,809.09 0.0K
13:29 2,809.06 2,809.09 2,809.06 2,809.09 0.0K
13:30 2,809.09 2,809.10 2,809.06 2,809.10 0.0K
13:31 2,809.09 2,809.11 2,809.08 2,809.08 0.0K
13:32 2,809.07 2,809.07 2,808.92 2,808.94 0.0K
13:33 2,808.88 2,808.91 2,808.88 2,808.89 0.0K
13:34 2,808.96 2,808.96 2,808.89 2,808.89 0.0K
13:35 2,808.88 2,808.96 2,808.88 2,808.91 0.0K
13:36 2,808.95 2,808.98 2,808.95 2,808.98 0.0K
13:37 2,808.96 2,808.96 2,808.85 2,808.85 0.0K
13:38 2,808.85 2,808.85 2,808.80 2,808.80 0.0K
13:39 2,808.82 2,808.88 2,808.82 2,808.88 0.0K
13:40 2,808.87 2,808.88 2,808.85 2,808.85 0.0K
13:41 2,808.86 2,808.86 2,808.80 2,808.80 0.0K
13:42 2,808.81 2,808.81 2,808.63 2,808.65 0.0K
13:43 2,808.72 2,808.72 2,808.70 2,808.70 0.0K
13:44 2,808.72 2,808.77 2,808.67 2,808.67 0.0K
13:45 2,808.64 2,808.70 2,808.46 2,808.46 0.0K
13:46 2,808.33 2,808.41 2,808.33 2,808.38 0.0K
13:47 2,808.45 2,808.48 2,808.35 2,808.35 0.0K
13:48 2,808.41 2,808.48 2,808.41 2,808.45 0.0K
13:49 2,808.34 2,808.34 2,808.18 2,808.18 0.0K
13:50 2,808.21 2,808.28 2,808.21 2,808.23 0.0K
13:51 2,808.20 2,808.34 2,808.20 2,808.34 0.0K
13:52 2,808.34 2,808.37 2,808.34 2,808.37 0.0K
13:53 2,808.39 2,808.44 2,808.39 2,808.44 0.0K
13:54 2,808.41 2,808.41 2,808.38 2,808.38 0.0K
13:55 2,808.38 2,808.39 2,808.31 2,808.31 0.0K
13:56 2,808.31 2,808.38 2,808.31 2,808.38 0.0K
13:57 2,808.38 2,808.38 2,808.29 2,808.29 0.0K
13:58 2,808.27 2,808.27 2,808.20 2,808.22 0.0K
13:59 2,808.21 2,808.21 2,808.05 2,808.05 0.0K
14:00 2,807.99 2,807.99 2,807.78 2,807.78 0.0K
14:01 2,807.80 2,807.80 2,807.65 2,807.65 0.0K
14:02 2,807.55 2,807.78 2,807.55 2,807.78 0.0K
14:03 2,807.65 2,807.65 2,807.61 2,807.62 0.0K
14:04 2,807.63 2,807.63 2,807.56 2,807.57 0.0K
14:05 2,807.55 2,807.85 2,807.55 2,807.85 0.0K
14:06 2,807.88 2,807.88 2,807.74 2,807.74 0.0K
14:07 2,807.76 2,807.82 2,807.76 2,807.82 0.0K
14:08 2,807.84 2,807.86 2,807.83 2,807.84 0.0K
14:09 2,807.81 2,807.84 2,807.80 2,807.80 0.0K
14:10 2,807.80 2,807.80 2,807.62 2,807.62 0.0K
14:11 2,807.64 2,807.70 2,807.64 2,807.70 0.0K
14:12 2,807.77 2,807.83 2,807.77 2,807.83 0.0K
14:13 2,807.83 2,807.86 2,807.82 2,807.82 0.0K
14:14 2,807.85 2,807.91 2,807.84 2,807.91 0.0K
14:15 2,807.94 2,807.94 2,807.89 2,807.90 0.0K
14:16 2,807.91 2,808.03 2,807.91 2,807.99 0.0K
14:17 2,808.02 2,808.06 2,808.02 2,808.06 0.0K
14:18 2,808.07 2,808.11 2,808.07 2,808.11 0.0K
14:19 2,808.14 2,808.14 2,808.11 2,808.11 0.0K
14:20 2,808.06 2,808.09 2,807.99 2,807.99 0.0K
14:21 2,808.01 2,808.02 2,808.01 2,808.02 0.0K
14:22 2,807.98 2,808.07 2,807.98 2,808.07 0.0K
14:23 2,808.02 2,808.07 2,808.02 2,808.07 0.0K
14:24 2,808.06 2,808.10 2,808.06 2,808.10 0.0K
14:25 2,808.09 2,808.09 2,808.02 2,808.08 0.0K
14:26 2,808.07 2,808.13 2,808.07 2,808.11 0.0K
14:27 2,808.10 2,808.15 2,808.09 2,808.15 0.0K
14:28 2,808.15 2,808.17 2,808.07 2,808.11 0.0K
14:29 2,808.10 2,808.10 2,808.03 2,808.03 0.0K
14:30 2,808.00 2,808.00 2,807.85 2,807.94 0.0K
14:31 2,808.04 2,808.04 2,807.96 2,807.97 0.0K
14:32 2,807.95 2,808.03 2,807.94 2,807.94 0.0K
14:33 2,807.92 2,807.98 2,807.92 2,807.96 0.0K
14:34 2,807.97 2,807.97 2,807.91 2,807.92 0.0K
14:35 2,807.94 2,807.95 2,807.93 2,807.93 0.0K
14:36 2,807.92 2,807.92 2,807.81 2,807.87 0.0K
14:37 2,807.90 2,807.95 2,807.90 2,807.95 0.0K
14:38 2,807.91 2,807.94 2,807.89 2,807.89 0.0K
14:39 2,807.91 2,807.91 2,807.87 2,807.87 0.0K
14:40 2,807.87 2,807.90 2,807.87 2,807.88 0.0K
14:41 2,807.89 2,807.89 2,807.86 2,807.87 0.0K
14:42 2,807.90 2,807.90 2,807.81 2,807.81 0.0K
14:43 2,807.79 2,807.82 2,807.72 2,807.75 0.0K
14:44 2,807.79 2,807.85 2,807.79 2,807.85 0.0K
14:45 2,807.85 2,807.88 2,807.84 2,807.84 0.0K
14:46 2,807.77 2,807.77 2,807.74 2,807.75 0.0K
14:47 2,807.79 2,807.86 2,807.79 2,807.83 0.0K
14:48 2,807.88 2,807.90 2,807.86 2,807.90 0.0K
14:49 2,807.94 2,807.94 2,807.91 2,807.93 0.0K
14:50 2,807.90 2,807.91 2,807.89 2,807.89 0.0K
14:51 2,807.82 2,807.82 2,807.75 2,807.75 0.0K
14:52 2,807.75 2,807.75 2,807.65 2,807.69 0.0K
14:53 2,807.71 2,807.77 2,807.71 2,807.77 0.0K
14:54 2,807.73 2,807.75 2,807.73 2,807.75 0.0K
14:55 2,807.76 2,807.76 2,807.75 2,807.75 0.0K
14:56 2,807.75 2,807.76 2,807.70 2,807.70 0.0K
14:57 2,807.71 2,807.71 2,807.41 2,807.41 0.0K
14:58 2,807.45 2,807.46 2,807.44 2,807.46 0.0K
14:59 2,807.46 2,807.51 2,807.44 2,807.44 0.0K
15:00 2,807.44 2,807.44 2,807.22 2,807.22 0.0K
15:01 2,807.27 2,807.40 2,807.27 2,807.34 0.0K
15:02 2,807.29 2,807.36 2,807.29 2,807.36 0.0K
15:03 2,807.44 2,807.47 2,807.41 2,807.47 0.0K
15:04 2,807.51 2,807.63 2,807.51 2,807.60 0.0K
15:05 2,807.63 2,807.63 2,807.61 2,807.62 0.0K
15:06 2,807.64 2,807.71 2,807.64 2,807.66 0.0K
15:07 2,807.59 2,807.59 2,807.57 2,807.59 0.0K
15:08 2,807.54 2,807.54 2,807.46 2,807.54 0.0K
15:09 2,807.55 2,807.63 2,807.55 2,807.63 0.0K
15:10 2,807.59 2,807.59 2,807.57 2,807.59 0.0K
15:11 2,807.59 2,807.61 2,807.58 2,807.58 0.0K
15:12 2,807.59 2,807.59 2,807.54 2,807.55 0.0K
15:13 2,807.63 2,807.77 2,807.63 2,807.77 0.0K
15:14 2,807.71 2,807.74 2,807.67 2,807.67 0.0K
15:15 2,807.66 2,807.66 2,807.59 2,807.59 0.0K
15:16 2,807.59 2,807.64 2,807.59 2,807.64 0.0K
15:17 2,807.63 2,807.64 2,807.61 2,807.64 0.0K
15:18 2,807.65 2,807.65 2,807.54 2,807.54 0.0K
15:19 2,807.54 2,807.56 2,807.52 2,807.56 0.0K
15:20 2,807.59 2,807.59 2,807.51 2,807.51 0.0K
15:21 2,807.53 2,807.57 2,807.53 2,807.57 0.0K
15:22 2,807.58 2,807.66 2,807.58 2,807.66 0.0K
15:23 2,807.66 2,807.75 2,807.66 2,807.75 0.0K
15:24 2,807.75 2,807.91 2,807.75 2,807.91 0.0K
15:25 2,807.90 2,807.90 2,807.86 2,807.86 0.0K
15:26 2,807.87 2,807.89 2,807.85 2,807.89 0.0K
15:27 2,807.87 2,807.88 2,807.87 2,807.88 0.0K
15:28 2,807.91 2,807.91 2,807.89 2,807.89 0.0K
15:29 2,807.86 2,807.86 2,807.84 2,807.86 0.0K
15:30 2,807.86 2,807.95 2,807.86 2,807.95 0.0K
15:31 2,808.04 2,808.04 2,807.89 2,807.89 0.0K
15:32 2,807.89 2,807.90 2,807.89 2,807.90 0.0K
15:33 2,807.91 2,807.92 2,807.88 2,807.89 0.0K
15:34 2,807.89 2,807.89 2,807.82 2,807.82 0.0K
15:35 2,807.86 2,807.91 2,807.85 2,807.91 0.0K
15:36 2,807.96 2,808.02 2,807.96 2,808.02 0.0K
15:37 2,808.03 2,808.03 2,807.92 2,807.92 0.0K
15:38 2,807.91 2,807.91 2,807.85 2,807.88 0.0K
15:39 2,807.77 2,807.81 2,807.72 2,807.72 0.0K
15:40 2,807.70 2,807.70 2,807.69 2,807.69 0.0K
15:41 2,807.74 2,807.78 2,807.74 2,807.76 0.0K
15:42 2,807.78 2,807.78 2,807.72 2,807.75 0.0K
15:43 2,807.74 2,807.74 2,807.58 2,807.58 0.0K
15:44 2,807.60 2,807.60 2,807.60 2,807.60 0.0K
15:45 2,807.58 2,807.58 2,807.50 2,807.52 0.0K
15:46 2,807.50 2,807.52 2,807.48 2,807.51 0.0K
15:47 2,807.53 2,807.54 2,807.32 2,807.32 0.0K
15:48 2,807.32 2,807.34 2,807.25 2,807.34 0.0K
15:49 2,807.33 2,807.33 2,807.16 2,807.16 0.0K
15:50 2,807.15 2,807.65 2,807.15 2,807.65 0.0K
15:51 2,807.68 2,807.74 2,807.66 2,807.68 0.0K
15:52 2,807.75 2,807.75 2,807.71 2,807.75 0.0K
15:53 2,807.75 2,807.91 2,807.75 2,807.81 0.0K
15:54 2,807.80 2,807.83 2,807.64 2,807.78 0.0K
15:55 2,807.87 2,808.03 2,807.87 2,808.03 0.0K
15:56 2,807.98 2,808.02 2,807.98 2,808.01 0.0K
15:57 2,807.93 2,807.93 2,807.77 2,807.77 0.0K
15:58 2,807.76 2,807.83 2,807.73 2,807.83 0.0K
15:59 2,807.85 2,807.99 2,807.85 2,807.99 0.0K
16:00 2,808.24 2,808.24 2,808.16 2,808.18 0.0K
16:01 2,808.21 2,808.21 2,808.20 2,808.20 0.0K
16:02 2,808.17 2,808.19 2,808.16 2,808.19 0.0K
16:03 2,808.18 2,808.18 2,808.15 2,808.15 0.0K
16:04 2,808.15 2,808.18 2,808.15 2,808.17 0.0K
16:05 2,808.17 2,808.20 2,808.17 2,808.20 0.0K
16:06 2,808.17 2,808.20 2,808.17 2,808.20 0.0K
16:07 2,808.20 2,808.21 2,808.19 2,808.19 0.0K
16:08 2,808.19 2,808.21 2,808.17 2,808.17 0.0K
16:09 2,808.16 2,808.20 2,808.16 2,808.20 0.0K
16:10 2,808.20 2,808.22 2,808.19 2,808.20 0.0K
16:11 2,808.19 2,808.20 2,808.18 2,808.18 0.0K
16:12 2,808.17 2,808.21 2,808.17 2,808.21 0.0K
16:13 2,808.21 2,808.23 2,808.21 2,808.21 0.0K
16:14 2,808.19 2,808.20 2,808.19 2,808.19 0.0K
16:15 2,808.18 2,808.18 2,808.18 2,808.18 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