CBOE S

SPRF04
🏛️ アメリカ →
3,103.72
最終更新: 2025-10-06
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 2,802.66 2,802.66 2,801.80 2,801.80 0.0K
09:32 2,801.93 2,802.25 2,801.93 2,802.25 0.0K
09:33 2,802.06 2,802.54 2,801.96 2,802.54 0.0K
09:34 2,802.67 2,802.67 2,802.62 2,802.62 0.0K
09:35 2,802.41 2,802.41 2,802.23 2,802.26 0.0K
09:36 2,802.39 2,802.52 2,802.28 2,802.28 0.0K
09:37 2,802.33 2,802.33 2,801.89 2,801.89 0.0K
09:38 2,801.82 2,801.82 2,801.56 2,801.56 0.0K
09:39 2,801.45 2,801.45 2,801.27 2,801.35 0.0K
09:40 2,801.56 2,801.56 2,801.26 2,801.26 0.0K
09:41 2,801.47 2,801.79 2,801.45 2,801.57 0.0K
09:42 2,801.38 2,801.86 2,801.38 2,801.86 0.0K
09:43 2,801.79 2,801.91 2,801.68 2,801.68 0.0K
09:44 2,801.59 2,801.59 2,801.28 2,801.59 0.0K
09:45 2,801.91 2,802.08 2,801.87 2,802.08 0.0K
09:46 2,802.19 2,802.19 2,801.55 2,801.55 0.0K
09:47 2,801.32 2,801.32 2,801.04 2,801.04 0.0K
09:48 2,800.84 2,800.84 2,800.51 2,800.54 0.0K
09:49 2,800.59 2,800.85 2,800.59 2,800.85 0.0K
09:50 2,800.55 2,800.55 2,800.49 2,800.49 0.0K
09:51 2,800.55 2,800.89 2,800.55 2,800.72 0.0K
09:52 2,800.74 2,800.78 2,800.46 2,800.46 0.0K
09:53 2,800.48 2,800.50 2,800.36 2,800.50 0.0K
09:54 2,800.45 2,800.60 2,800.41 2,800.41 0.0K
09:55 2,800.35 2,800.45 2,800.29 2,800.39 0.0K
09:56 2,800.44 2,800.60 2,800.44 2,800.50 0.0K
09:57 2,800.56 2,800.80 2,800.56 2,800.67 0.0K
09:58 2,800.87 2,800.87 2,800.78 2,800.78 0.0K
09:59 2,800.80 2,800.80 2,800.60 2,800.74 0.0K
10:00 2,800.78 2,800.78 2,799.67 2,799.80 0.0K
10:01 2,799.35 2,799.35 2,798.81 2,798.81 0.0K
10:02 2,798.88 2,798.88 2,798.64 2,798.64 0.0K
10:03 2,798.54 2,798.54 2,798.26 2,798.35 0.0K
10:04 2,798.38 2,798.42 2,798.24 2,798.26 0.0K
10:05 2,798.26 2,798.58 2,798.26 2,798.58 0.0K
10:06 2,798.44 2,798.44 2,797.98 2,797.98 0.0K
10:07 2,797.92 2,798.15 2,797.92 2,798.03 0.0K
10:08 2,797.98 2,797.98 2,797.65 2,797.65 0.0K
10:09 2,797.74 2,797.82 2,797.58 2,797.58 0.0K
10:10 2,797.61 2,797.83 2,797.61 2,797.70 0.0K
10:11 2,797.62 2,797.64 2,797.53 2,797.53 0.0K
10:12 2,797.58 2,797.83 2,797.58 2,797.83 0.0K
10:13 2,797.63 2,797.75 2,797.54 2,797.54 0.0K
10:14 2,797.31 2,797.54 2,797.31 2,797.53 0.0K
10:15 2,797.57 2,797.66 2,797.57 2,797.66 0.0K
10:16 2,797.68 2,797.75 2,797.68 2,797.70 0.0K
10:17 2,797.64 2,798.17 2,797.64 2,798.17 0.0K
10:18 2,798.11 2,798.49 2,798.11 2,798.49 0.0K
10:19 2,798.50 2,798.87 2,798.50 2,798.69 0.0K
10:20 2,798.76 2,798.90 2,798.76 2,798.89 0.0K
10:21 2,798.93 2,799.27 2,798.93 2,799.23 0.0K
10:22 2,799.07 2,799.27 2,799.07 2,799.26 0.0K
10:23 2,799.17 2,799.59 2,799.17 2,799.59 0.0K
10:24 2,799.64 2,799.78 2,799.62 2,799.78 0.0K
10:25 2,799.98 2,799.98 2,799.74 2,799.83 0.0K
10:26 2,799.66 2,799.83 2,799.66 2,799.83 0.0K
10:27 2,799.76 2,800.10 2,799.76 2,800.01 0.0K
10:28 2,799.94 2,799.94 2,799.73 2,799.83 0.0K
10:29 2,799.92 2,800.41 2,799.92 2,800.41 0.0K
10:30 2,800.36 2,800.36 2,800.12 2,800.12 0.0K
10:31 2,800.09 2,800.29 2,800.09 2,800.17 0.0K
10:32 2,800.44 2,800.44 2,800.25 2,800.25 0.0K
10:33 2,800.18 2,800.76 2,800.18 2,800.76 0.0K
10:34 2,800.74 2,800.74 2,800.60 2,800.60 0.0K
10:35 2,800.60 2,800.60 2,800.34 2,800.34 0.0K
10:36 2,800.36 2,800.40 2,800.26 2,800.26 0.0K
10:37 2,800.43 2,800.73 2,800.43 2,800.73 0.0K
10:38 2,800.81 2,800.90 2,800.81 2,800.82 0.0K
10:39 2,800.80 2,800.98 2,800.66 2,800.98 0.0K
10:40 2,800.87 2,800.87 2,800.57 2,800.57 0.0K
10:41 2,800.59 2,800.77 2,800.59 2,800.77 0.0K
10:42 2,800.77 2,800.77 2,800.38 2,800.52 0.0K
10:43 2,800.46 2,800.46 2,800.30 2,800.36 0.0K
10:44 2,800.41 2,800.41 2,800.24 2,800.24 0.0K
10:45 2,800.34 2,800.35 2,800.29 2,800.35 0.0K
10:46 2,800.33 2,800.65 2,800.33 2,800.61 0.0K
10:47 2,800.73 2,801.21 2,800.73 2,801.21 0.0K
10:48 2,801.14 2,801.21 2,801.10 2,801.21 0.0K
10:49 2,801.25 2,801.36 2,801.15 2,801.15 0.0K
10:50 2,801.13 2,801.13 2,800.59 2,800.59 0.0K
10:51 2,800.52 2,800.52 2,800.41 2,800.52 0.0K
10:52 2,800.38 2,800.38 2,799.91 2,799.91 0.0K
10:53 2,799.85 2,799.85 2,799.77 2,799.77 0.0K
10:54 2,799.77 2,800.05 2,799.77 2,800.05 0.0K
10:55 2,800.07 2,800.11 2,799.94 2,799.94 0.0K
10:56 2,799.72 2,799.86 2,799.53 2,799.77 0.0K
10:57 2,799.79 2,799.83 2,799.60 2,799.60 0.0K
10:58 2,799.52 2,799.63 2,799.46 2,799.63 0.0K
10:59 2,799.63 2,799.72 2,799.59 2,799.59 0.0K
11:00 2,799.47 2,799.47 2,799.05 2,799.05 0.0K
11:01 2,799.16 2,799.16 2,799.04 2,799.07 0.0K
11:02 2,798.96 2,799.03 2,798.74 2,799.03 0.0K
11:03 2,799.04 2,799.18 2,799.00 2,799.00 0.0K
11:04 2,798.92 2,798.92 2,798.72 2,798.72 0.0K
11:05 2,798.73 2,798.85 2,798.73 2,798.83 0.0K
11:06 2,798.74 2,798.86 2,798.74 2,798.75 0.0K
11:07 2,798.69 2,798.79 2,798.69 2,798.79 0.0K
11:08 2,798.57 2,798.79 2,798.57 2,798.67 0.0K
11:09 2,798.56 2,798.71 2,798.56 2,798.70 0.0K
11:10 2,798.79 2,798.81 2,798.71 2,798.71 0.0K
11:11 2,798.71 2,798.71 2,798.55 2,798.59 0.0K
11:12 2,798.60 2,798.81 2,798.51 2,798.81 0.0K
11:13 2,798.65 2,798.78 2,798.65 2,798.69 0.0K
11:14 2,798.58 2,798.66 2,798.53 2,798.66 0.0K
11:15 2,798.51 2,798.58 2,798.42 2,798.42 0.0K
11:16 2,798.52 2,798.61 2,798.46 2,798.61 0.0K
11:17 2,798.59 2,798.78 2,798.59 2,798.72 0.0K
11:18 2,798.75 2,798.85 2,798.67 2,798.74 0.0K
11:19 2,798.71 2,798.71 2,798.44 2,798.44 0.0K
11:20 2,798.48 2,798.78 2,798.48 2,798.75 0.0K
11:21 2,798.79 2,798.97 2,798.79 2,798.91 0.0K
11:22 2,799.05 2,799.05 2,798.91 2,799.05 0.0K
11:23 2,799.21 2,799.21 2,799.07 2,799.07 0.0K
11:24 2,799.15 2,799.15 2,799.09 2,799.11 0.0K
11:25 2,799.16 2,799.34 2,799.16 2,799.34 0.0K
11:26 2,799.30 2,799.32 2,799.07 2,799.07 0.0K
11:27 2,799.16 2,799.16 2,798.70 2,798.80 0.0K
11:28 2,798.84 2,798.84 2,798.68 2,798.78 0.0K
11:29 2,798.85 2,798.85 2,798.60 2,798.67 0.0K
11:30 2,798.72 2,798.72 2,798.41 2,798.41 0.0K
11:31 2,798.56 2,798.79 2,798.49 2,798.79 0.0K
11:32 2,798.69 2,798.69 2,798.47 2,798.47 0.0K
11:33 2,798.47 2,798.47 2,798.41 2,798.44 0.0K
11:34 2,798.49 2,798.61 2,798.45 2,798.45 0.0K
11:35 2,798.42 2,798.52 2,798.42 2,798.52 0.0K
11:36 2,798.48 2,798.48 2,798.33 2,798.35 0.0K
11:37 2,798.48 2,798.48 2,798.01 2,798.01 0.0K
11:38 2,798.09 2,798.09 2,797.85 2,797.89 0.0K
11:39 2,798.04 2,798.07 2,798.04 2,798.07 0.0K
11:40 2,798.11 2,798.48 2,798.11 2,798.48 0.0K
11:41 2,798.45 2,798.77 2,798.45 2,798.77 0.0K
11:42 2,798.84 2,798.97 2,798.84 2,798.97 0.0K
11:43 2,799.01 2,799.16 2,798.92 2,799.16 0.0K
11:44 2,799.15 2,799.36 2,799.15 2,799.36 0.0K
11:45 2,799.31 2,799.41 2,799.29 2,799.41 0.0K
11:46 2,799.28 2,799.28 2,799.23 2,799.28 0.0K
11:47 2,799.16 2,799.16 2,798.89 2,798.91 0.0K
11:48 2,798.85 2,798.85 2,798.69 2,798.81 0.0K
11:49 2,798.89 2,798.99 2,798.89 2,798.92 0.0K
11:50 2,798.89 2,799.23 2,798.89 2,799.11 0.0K
11:51 2,799.12 2,799.13 2,799.03 2,799.03 0.0K
11:52 2,799.09 2,799.19 2,799.02 2,799.19 0.0K
11:53 2,799.32 2,799.33 2,799.24 2,799.27 0.0K
11:54 2,799.16 2,799.29 2,799.16 2,799.29 0.0K
11:55 2,799.25 2,799.25 2,798.89 2,798.89 0.0K
11:56 2,798.87 2,798.87 2,798.71 2,798.82 0.0K
11:57 2,798.80 2,798.80 2,798.70 2,798.72 0.0K
11:58 2,798.68 2,798.69 2,798.59 2,798.69 0.0K
11:59 2,798.67 2,798.67 2,798.28 2,798.28 0.0K
12:00 2,798.27 2,798.30 2,798.23 2,798.26 0.0K
12:01 2,798.26 2,798.38 2,798.26 2,798.32 0.0K
12:02 2,798.39 2,798.39 2,798.18 2,798.28 0.0K
12:03 2,798.21 2,798.21 2,798.17 2,798.17 0.0K
12:04 2,798.15 2,798.15 2,797.84 2,797.84 0.0K
12:05 2,797.81 2,797.91 2,797.81 2,797.91 0.0K
12:06 2,797.89 2,797.95 2,797.89 2,797.95 0.0K
12:07 2,797.97 2,798.01 2,797.97 2,797.99 0.0K
12:08 2,798.04 2,798.04 2,797.95 2,797.98 0.0K
12:09 2,797.96 2,797.96 2,797.79 2,797.79 0.0K
12:10 2,797.93 2,797.98 2,797.89 2,797.89 0.0K
12:11 2,797.94 2,798.09 2,797.94 2,797.98 0.0K
12:12 2,798.04 2,798.07 2,798.03 2,798.05 0.0K
12:13 2,798.08 2,798.12 2,798.02 2,798.12 0.0K
12:14 2,798.10 2,798.20 2,798.09 2,798.20 0.0K
12:15 2,798.21 2,798.35 2,798.21 2,798.34 0.0K
12:16 2,798.20 2,798.20 2,798.13 2,798.13 0.0K
12:17 2,798.17 2,798.22 2,798.13 2,798.22 0.0K
12:18 2,798.22 2,798.48 2,798.22 2,798.48 0.0K
12:19 2,798.43 2,798.66 2,798.43 2,798.66 0.0K
12:20 2,798.69 2,798.76 2,798.60 2,798.60 0.0K
12:21 2,798.52 2,798.71 2,798.52 2,798.55 0.0K
12:22 2,798.64 2,798.64 2,798.20 2,798.20 0.0K
12:23 2,798.21 2,798.23 2,798.20 2,798.23 0.0K
12:24 2,798.27 2,798.29 2,798.27 2,798.29 0.0K
12:25 2,798.45 2,798.62 2,798.45 2,798.57 0.0K
12:26 2,798.62 2,798.87 2,798.62 2,798.85 0.0K
12:27 2,798.88 2,798.89 2,798.61 2,798.61 0.0K
12:28 2,798.55 2,798.86 2,798.55 2,798.86 0.0K
12:29 2,798.93 2,799.15 2,798.93 2,799.15 0.0K
12:30 2,799.16 2,799.16 2,799.11 2,799.14 0.0K
12:31 2,799.16 2,799.19 2,799.14 2,799.19 0.0K
12:32 2,799.11 2,799.28 2,799.11 2,799.23 0.0K
12:33 2,799.24 2,799.31 2,799.24 2,799.31 0.0K
12:34 2,799.32 2,799.51 2,799.32 2,799.51 0.0K
12:35 2,799.49 2,799.56 2,799.49 2,799.56 0.0K
12:36 2,799.43 2,799.43 2,799.31 2,799.31 0.0K
12:37 2,799.37 2,799.53 2,799.35 2,799.53 0.0K
12:38 2,799.66 2,799.78 2,799.66 2,799.74 0.0K
12:39 2,799.90 2,799.94 2,799.90 2,799.90 0.0K
12:40 2,799.86 2,799.95 2,799.86 2,799.95 0.0K
12:41 2,800.03 2,800.18 2,800.03 2,800.18 0.0K
12:42 2,800.21 2,800.26 2,800.18 2,800.26 0.0K
12:43 2,800.31 2,800.35 2,800.24 2,800.35 0.0K
12:44 2,800.33 2,800.33 2,800.23 2,800.24 0.0K
12:45 2,800.30 2,800.30 2,800.21 2,800.21 0.0K
12:46 2,800.16 2,800.22 2,800.04 2,800.22 0.0K
12:47 2,800.22 2,800.23 2,800.22 2,800.23 0.0K
12:48 2,800.29 2,800.39 2,800.29 2,800.39 0.0K
12:49 2,800.41 2,800.49 2,800.38 2,800.41 0.0K
12:50 2,800.37 2,800.38 2,800.28 2,800.28 0.0K
12:51 2,800.39 2,800.45 2,800.38 2,800.42 0.0K
12:52 2,800.45 2,800.45 2,800.30 2,800.30 0.0K
12:53 2,800.21 2,800.35 2,800.21 2,800.34 0.0K
12:54 2,800.36 2,800.47 2,800.33 2,800.47 0.0K
12:55 2,800.46 2,800.58 2,800.46 2,800.49 0.0K
12:56 2,800.46 2,800.58 2,800.46 2,800.58 0.0K
12:57 2,800.65 2,800.68 2,800.61 2,800.68 0.0K
12:58 2,800.79 2,800.90 2,800.79 2,800.90 0.0K
12:59 2,800.81 2,800.85 2,800.80 2,800.80 0.0K
13:00 2,800.78 2,800.78 2,800.54 2,800.54 0.0K
13:01 2,800.47 2,800.48 2,800.37 2,800.48 0.0K
13:02 2,800.52 2,800.63 2,800.52 2,800.56 0.0K
13:03 2,800.65 2,800.74 2,800.63 2,800.70 0.0K
13:04 2,800.62 2,800.62 2,800.42 2,800.42 0.0K
13:05 2,800.45 2,800.49 2,800.44 2,800.49 0.0K
13:06 2,800.58 2,800.61 2,800.58 2,800.58 0.0K
13:07 2,800.67 2,800.82 2,800.67 2,800.79 0.0K
13:08 2,800.84 2,801.12 2,800.84 2,801.12 0.0K
13:09 2,801.13 2,801.19 2,801.13 2,801.18 0.0K
13:10 2,801.19 2,801.44 2,801.19 2,801.35 0.0K
13:11 2,801.42 2,801.43 2,801.36 2,801.42 0.0K
13:12 2,801.46 2,801.46 2,801.39 2,801.43 0.0K
13:13 2,801.31 2,801.37 2,801.31 2,801.37 0.0K
13:14 2,801.42 2,801.42 2,801.27 2,801.32 0.0K
13:15 2,801.32 2,801.37 2,801.32 2,801.37 0.0K
13:16 2,801.27 2,801.29 2,801.12 2,801.12 0.0K
13:17 2,801.10 2,801.21 2,801.09 2,801.21 0.0K
13:18 2,801.17 2,801.28 2,801.17 2,801.28 0.0K
13:19 2,801.34 2,801.44 2,801.34 2,801.43 0.0K
13:20 2,801.40 2,801.55 2,801.40 2,801.55 0.0K
13:21 2,801.60 2,801.62 2,801.59 2,801.59 0.0K
13:22 2,801.54 2,801.62 2,801.54 2,801.62 0.0K
13:23 2,801.65 2,801.95 2,801.65 2,801.95 0.0K
13:24 2,802.07 2,802.29 2,802.07 2,802.29 0.0K
13:25 2,802.23 2,802.25 2,802.11 2,802.11 0.0K
13:26 2,802.22 2,802.26 2,802.21 2,802.21 0.0K
13:27 2,802.29 2,802.36 2,802.28 2,802.36 0.0K
13:28 2,802.39 2,802.59 2,802.32 2,802.32 0.0K
13:29 2,802.37 2,802.37 2,802.21 2,802.21 0.0K
13:30 2,802.15 2,802.18 2,801.95 2,801.95 0.0K
13:31 2,801.87 2,801.94 2,801.81 2,801.94 0.0K
13:32 2,801.96 2,801.96 2,801.89 2,801.89 0.0K
13:33 2,802.02 2,802.16 2,802.02 2,802.16 0.0K
13:34 2,802.18 2,802.31 2,802.18 2,802.31 0.0K
13:35 2,802.26 2,802.26 2,802.24 2,802.24 0.0K
13:36 2,802.21 2,802.29 2,802.19 2,802.29 0.0K
13:37 2,802.29 2,802.40 2,802.29 2,802.40 0.0K
13:38 2,802.54 2,802.54 2,802.35 2,802.39 0.0K
13:39 2,802.33 2,802.45 2,802.33 2,802.39 0.0K
13:40 2,802.36 2,802.52 2,802.36 2,802.52 0.0K
13:41 2,802.52 2,802.52 2,802.33 2,802.33 0.0K
13:42 2,802.37 2,802.37 2,802.33 2,802.33 0.0K
13:43 2,802.30 2,802.30 2,802.14 2,802.21 0.0K
13:44 2,802.24 2,802.27 2,802.24 2,802.24 0.0K
13:45 2,802.22 2,802.33 2,802.22 2,802.33 0.0K
13:46 2,802.36 2,802.36 2,802.31 2,802.31 0.0K
13:47 2,802.20 2,802.20 2,802.09 2,802.11 0.0K
13:48 2,802.05 2,802.09 2,802.04 2,802.04 0.0K
13:49 2,802.08 2,802.43 2,802.08 2,802.43 0.0K
13:50 2,802.56 2,802.56 2,802.44 2,802.46 0.0K
13:51 2,802.48 2,802.61 2,802.48 2,802.53 0.0K
13:52 2,802.58 2,802.58 2,802.49 2,802.49 0.0K
13:53 2,802.25 2,802.34 2,802.21 2,802.34 0.0K
13:54 2,802.42 2,802.57 2,802.42 2,802.54 0.0K
13:55 2,802.50 2,802.66 2,802.50 2,802.66 0.0K
13:56 2,802.59 2,802.63 2,802.59 2,802.63 0.0K
13:57 2,802.65 2,802.93 2,802.65 2,802.92 0.0K
13:58 2,803.02 2,803.02 2,802.84 2,802.84 0.0K
13:59 2,802.91 2,803.05 2,802.91 2,803.05 0.0K
14:00 2,803.00 2,803.01 2,802.87 2,802.87 0.0K
14:01 2,802.79 2,802.79 2,802.60 2,802.66 0.0K
14:02 2,802.56 2,802.56 2,802.52 2,802.52 0.0K
14:03 2,802.51 2,802.51 2,802.40 2,802.40 0.0K
14:04 2,802.31 2,802.32 2,802.27 2,802.27 0.0K
14:05 2,802.20 2,802.20 2,801.73 2,801.73 0.0K
14:06 2,801.76 2,801.79 2,801.75 2,801.75 0.0K
14:07 2,801.65 2,801.65 2,801.46 2,801.48 0.0K
14:08 2,801.47 2,801.51 2,801.46 2,801.51 0.0K
14:09 2,801.46 2,801.46 2,801.22 2,801.22 0.0K
14:10 2,801.10 2,801.18 2,800.98 2,801.18 0.0K
14:11 2,801.21 2,801.25 2,801.21 2,801.25 0.0K
14:12 2,801.32 2,801.40 2,801.32 2,801.35 0.0K
14:13 2,801.36 2,801.40 2,801.36 2,801.38 0.0K
14:14 2,801.30 2,801.36 2,801.30 2,801.30 0.0K
14:15 2,801.28 2,801.29 2,801.24 2,801.29 0.0K
14:16 2,801.31 2,801.38 2,801.21 2,801.38 0.0K
14:17 2,801.36 2,801.38 2,801.21 2,801.21 0.0K
14:18 2,801.34 2,801.38 2,801.29 2,801.38 0.0K
14:19 2,801.39 2,801.39 2,801.38 2,801.38 0.0K
14:20 2,801.40 2,801.40 2,801.18 2,801.18 0.0K
14:21 2,801.18 2,801.18 2,801.10 2,801.12 0.0K
14:22 2,800.93 2,800.99 2,800.90 2,800.98 0.0K
14:23 2,800.88 2,800.99 2,800.88 2,800.97 0.0K
14:24 2,801.01 2,801.08 2,801.01 2,801.06 0.0K
14:25 2,801.11 2,801.27 2,801.11 2,801.27 0.0K
14:26 2,801.26 2,801.52 2,801.26 2,801.52 0.0K
14:27 2,801.54 2,801.77 2,801.54 2,801.76 0.0K
14:28 2,801.79 2,801.87 2,801.79 2,801.84 0.0K
14:29 2,801.84 2,801.85 2,801.79 2,801.82 0.0K
14:30 2,801.74 2,801.74 2,801.52 2,801.52 0.0K
14:31 2,801.43 2,801.43 2,801.17 2,801.27 0.0K
14:32 2,801.32 2,801.37 2,801.32 2,801.36 0.0K
14:33 2,801.36 2,801.36 2,801.24 2,801.24 0.0K
14:34 2,801.27 2,801.27 2,801.18 2,801.18 0.0K
14:35 2,801.12 2,801.19 2,801.11 2,801.11 0.0K
14:36 2,801.13 2,801.13 2,801.02 2,801.03 0.0K
14:37 2,801.05 2,801.12 2,800.92 2,800.92 0.0K
14:38 2,800.98 2,801.02 2,800.98 2,801.02 0.0K
14:39 2,801.03 2,801.25 2,801.03 2,801.25 0.0K
14:40 2,801.24 2,801.33 2,801.19 2,801.33 0.0K
14:41 2,801.34 2,801.41 2,801.20 2,801.20 0.0K
14:42 2,801.28 2,801.28 2,801.11 2,801.11 0.0K
14:43 2,801.03 2,801.07 2,800.98 2,801.07 0.0K
14:44 2,801.08 2,801.17 2,801.08 2,801.12 0.0K
14:45 2,801.16 2,801.16 2,801.12 2,801.16 0.0K
14:46 2,801.07 2,801.07 2,800.96 2,801.00 0.0K
14:47 2,800.99 2,801.03 2,800.97 2,800.97 0.0K
14:48 2,800.98 2,800.98 2,800.82 2,800.82 0.0K
14:49 2,800.82 2,800.95 2,800.70 2,800.70 0.0K
14:50 2,800.69 2,800.83 2,800.63 2,800.81 0.0K
14:51 2,800.88 2,800.93 2,800.88 2,800.93 0.0K
14:52 2,800.97 2,800.97 2,800.88 2,800.92 0.0K
14:53 2,801.03 2,801.07 2,801.02 2,801.02 0.0K
14:54 2,801.05 2,801.14 2,801.05 2,801.14 0.0K
14:55 2,801.16 2,801.34 2,801.16 2,801.32 0.0K
14:56 2,801.36 2,801.38 2,801.33 2,801.35 0.0K
14:57 2,801.37 2,801.52 2,801.36 2,801.47 0.0K
14:58 2,801.47 2,801.47 2,801.40 2,801.40 0.0K
14:59 2,801.42 2,801.43 2,801.33 2,801.33 0.0K
15:00 2,801.41 2,801.42 2,801.12 2,801.12 0.0K
15:01 2,801.05 2,801.05 2,801.00 2,801.01 0.0K
15:02 2,801.02 2,801.09 2,800.94 2,801.09 0.0K
15:03 2,801.31 2,801.38 2,801.31 2,801.36 0.0K
15:04 2,801.44 2,801.44 2,801.35 2,801.39 0.0K
15:05 2,801.34 2,801.45 2,801.30 2,801.45 0.0K
15:06 2,801.35 2,801.61 2,801.35 2,801.61 0.0K
15:07 2,801.57 2,801.58 2,801.43 2,801.44 0.0K
15:08 2,801.46 2,801.47 2,801.32 2,801.41 0.0K
15:09 2,801.42 2,801.42 2,801.23 2,801.23 0.0K
15:10 2,801.26 2,801.26 2,801.17 2,801.19 0.0K
15:11 2,801.30 2,801.30 2,801.22 2,801.22 0.0K
15:12 2,801.18 2,801.18 2,800.91 2,800.91 0.0K
15:13 2,800.86 2,800.86 2,800.78 2,800.79 0.0K
15:14 2,800.67 2,800.67 2,800.26 2,800.26 0.0K
15:15 2,800.29 2,800.45 2,800.29 2,800.43 0.0K
15:16 2,800.49 2,800.49 2,800.09 2,800.09 0.0K
15:17 2,799.96 2,799.96 2,799.81 2,799.86 0.0K
15:18 2,799.82 2,799.82 2,799.79 2,799.81 0.0K
15:19 2,799.85 2,799.85 2,799.78 2,799.84 0.0K
15:20 2,799.78 2,799.91 2,799.78 2,799.84 0.0K
15:21 2,799.87 2,799.87 2,799.68 2,799.86 0.0K
15:22 2,799.91 2,800.02 2,799.91 2,800.02 0.0K
15:23 2,800.03 2,800.07 2,800.03 2,800.04 0.0K
15:24 2,800.02 2,800.04 2,799.98 2,799.98 0.0K
15:25 2,799.93 2,799.94 2,799.89 2,799.91 0.0K
15:26 2,799.91 2,799.92 2,799.86 2,799.86 0.0K
15:27 2,799.84 2,799.84 2,799.55 2,799.55 0.0K
15:28 2,799.59 2,799.66 2,799.59 2,799.66 0.0K
15:29 2,799.63 2,799.63 2,799.52 2,799.54 0.0K
15:30 2,799.61 2,799.62 2,799.61 2,799.62 0.0K
15:31 2,799.64 2,799.64 2,799.44 2,799.44 0.0K
15:32 2,799.43 2,799.43 2,799.10 2,799.10 0.0K
15:33 2,799.11 2,799.25 2,799.11 2,799.14 0.0K
15:34 2,799.16 2,799.25 2,799.16 2,799.25 0.0K
15:35 2,799.29 2,799.63 2,799.29 2,799.63 0.0K
15:36 2,799.64 2,799.72 2,799.59 2,799.59 0.0K
15:37 2,799.61 2,799.69 2,799.56 2,799.64 0.0K
15:38 2,799.88 2,800.16 2,799.88 2,800.16 0.0K
15:39 2,800.29 2,800.29 2,799.98 2,799.98 0.0K
15:40 2,799.92 2,799.92 2,799.76 2,799.83 0.0K
15:41 2,799.78 2,799.81 2,799.69 2,799.69 0.0K
15:42 2,799.66 2,799.66 2,799.48 2,799.64 0.0K
15:43 2,799.73 2,800.04 2,799.73 2,800.04 0.0K
15:44 2,799.99 2,799.99 2,799.73 2,799.73 0.0K
15:45 2,799.74 2,799.74 2,799.48 2,799.48 0.0K
15:46 2,799.60 2,799.60 2,799.45 2,799.45 0.0K
15:47 2,799.45 2,799.48 2,799.42 2,799.48 0.0K
15:48 2,799.53 2,799.53 2,799.29 2,799.39 0.0K
15:49 2,799.41 2,799.57 2,799.41 2,799.51 0.0K
15:50 2,799.40 2,799.42 2,799.30 2,799.42 0.0K
15:51 2,799.65 2,799.65 2,799.49 2,799.49 0.0K
15:52 2,799.45 2,799.66 2,799.45 2,799.66 0.0K
15:53 2,799.92 2,799.92 2,799.65 2,799.67 0.0K
15:54 2,799.70 2,799.88 2,799.70 2,799.79 0.0K
15:55 2,799.92 2,799.92 2,799.53 2,799.72 0.0K
15:56 2,799.72 2,799.77 2,799.65 2,799.77 0.0K
15:57 2,799.85 2,799.97 2,799.85 2,799.91 0.0K
15:58 2,799.97 2,799.97 2,799.92 2,799.96 0.0K
15:59 2,799.86 2,799.91 2,799.65 2,799.65 0.0K
16:00 2,799.60 2,799.65 2,799.60 2,799.64 0.0K
16:01 2,799.64 2,799.66 2,799.64 2,799.65 0.0K
16:02 2,799.70 2,799.74 2,799.70 2,799.71 0.0K
16:03 2,799.69 2,799.70 2,799.69 2,799.70 0.0K
16:04 2,799.66 2,799.70 2,799.66 2,799.70 0.0K
16:05 2,799.68 2,799.72 2,799.67 2,799.67 0.0K
16:06 2,799.66 2,799.66 2,799.65 2,799.66 0.0K
16:07 2,799.69 2,799.71 2,799.69 2,799.71 0.0K
16:08 2,799.67 2,799.68 2,799.66 2,799.66 0.0K
16:09 2,799.65 2,799.68 2,799.65 2,799.66 0.0K
16:10 2,799.68 2,799.70 2,799.64 2,799.64 0.0K
16:11 2,799.67 2,799.67 2,799.64 2,799.65 0.0K
16:12 2,799.64 2,799.64 2,799.60 2,799.62 0.0K
16:13 2,799.65 2,799.69 2,799.63 2,799.69 0.0K
16:14 2,799.67 2,799.67 2,799.58 2,799.58 0.0K
16:15 2,799.61 2,799.61 2,799.61 2,799.61 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