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 2,819.88 2,820.43 2,819.88 2,820.43 0.0K
09:32 2,820.52 2,820.99 2,820.52 2,820.99 0.0K
09:33 2,821.13 2,821.13 2,820.91 2,820.91 0.0K
09:34 2,820.94 2,821.08 2,820.87 2,820.97 0.0K
09:35 2,821.02 2,821.02 2,820.89 2,821.00 0.0K
09:36 2,821.08 2,821.08 2,820.76 2,820.81 0.0K
09:37 2,820.84 2,820.84 2,820.76 2,820.78 0.0K
09:38 2,820.72 2,820.95 2,820.72 2,820.95 0.0K
09:39 2,821.17 2,821.17 2,821.07 2,821.16 0.0K
09:40 2,821.25 2,821.25 2,820.86 2,820.86 0.0K
09:41 2,820.96 2,820.96 2,820.76 2,820.82 0.0K
09:42 2,820.83 2,820.90 2,820.83 2,820.83 0.0K
09:43 2,820.90 2,820.90 2,820.78 2,820.86 0.0K
09:44 2,820.94 2,820.94 2,820.68 2,820.69 0.0K
09:45 2,820.72 2,820.72 2,820.54 2,820.54 0.0K
09:46 2,820.47 2,820.47 2,820.17 2,820.17 0.0K
09:47 2,820.16 2,820.17 2,820.15 2,820.17 0.0K
09:48 2,820.33 2,820.33 2,820.04 2,820.04 0.0K
09:49 2,820.09 2,820.20 2,820.07 2,820.07 0.0K
09:50 2,820.07 2,820.17 2,820.01 2,820.04 0.0K
09:51 2,820.08 2,820.24 2,820.08 2,820.19 0.0K
09:52 2,820.38 2,820.41 2,820.08 2,820.08 0.0K
09:53 2,820.01 2,820.01 2,819.80 2,819.80 0.0K
09:54 2,819.69 2,819.69 2,819.62 2,819.69 0.0K
09:55 2,819.88 2,819.88 2,819.74 2,819.75 0.0K
09:56 2,819.68 2,820.23 2,819.68 2,820.23 0.0K
09:57 2,820.27 2,820.49 2,820.27 2,820.31 0.0K
09:58 2,820.18 2,820.18 2,820.14 2,820.18 0.0K
09:59 2,820.20 2,820.20 2,820.04 2,820.08 0.0K
10:00 2,820.04 2,820.04 2,819.52 2,819.71 0.0K
10:01 2,819.68 2,819.95 2,819.66 2,819.66 0.0K
10:02 2,819.52 2,819.52 2,819.34 2,819.34 0.0K
10:03 2,819.30 2,819.46 2,819.30 2,819.35 0.0K
10:04 2,819.40 2,819.40 2,819.31 2,819.36 0.0K
10:05 2,819.37 2,819.72 2,819.37 2,819.56 0.0K
10:06 2,819.45 2,819.46 2,819.33 2,819.33 0.0K
10:07 2,819.40 2,819.40 2,819.32 2,819.39 0.0K
10:08 2,819.39 2,819.57 2,819.39 2,819.57 0.0K
10:09 2,819.48 2,819.87 2,819.48 2,819.87 0.0K
10:10 2,819.83 2,819.83 2,819.38 2,819.38 0.0K
10:11 2,819.24 2,819.24 2,819.11 2,819.18 0.0K
10:12 2,819.16 2,819.23 2,819.09 2,819.23 0.0K
10:13 2,819.21 2,819.42 2,819.21 2,819.42 0.0K
10:14 2,819.39 2,819.39 2,818.98 2,818.98 0.0K
10:15 2,818.98 2,819.01 2,818.97 2,819.01 0.0K
10:16 2,818.99 2,818.99 2,818.84 2,818.92 0.0K
10:17 2,818.78 2,818.82 2,818.72 2,818.82 0.0K
10:18 2,818.75 2,818.75 2,818.64 2,818.64 0.0K
10:19 2,818.56 2,818.60 2,818.52 2,818.52 0.0K
10:20 2,818.42 2,818.46 2,818.42 2,818.46 0.0K
10:21 2,818.41 2,818.46 2,818.33 2,818.46 0.0K
10:22 2,819.29 2,819.85 2,819.29 2,819.85 0.0K
10:23 2,819.93 2,820.79 2,819.93 2,820.79 0.0K
10:24 2,820.54 2,821.70 2,820.54 2,821.70 0.0K
10:25 2,821.97 2,822.29 2,821.97 2,822.15 0.0K
10:26 2,822.30 2,822.30 2,822.00 2,822.00 0.0K
10:27 2,822.32 2,822.69 2,822.32 2,822.69 0.0K
10:28 2,822.44 2,822.44 2,821.98 2,821.98 0.0K
10:29 2,822.09 2,822.56 2,822.09 2,822.56 0.0K
10:30 2,822.57 2,822.57 2,822.43 2,822.46 0.0K
10:31 2,822.51 2,822.74 2,822.51 2,822.70 0.0K
10:32 2,822.75 2,822.80 2,822.67 2,822.67 0.0K
10:33 2,822.61 2,822.82 2,822.61 2,822.82 0.0K
10:34 2,822.96 2,823.10 2,822.96 2,823.10 0.0K
10:35 2,823.05 2,823.35 2,822.96 2,823.35 0.0K
10:36 2,823.27 2,823.30 2,823.24 2,823.24 0.0K
10:37 2,823.23 2,823.23 2,823.14 2,823.20 0.0K
10:38 2,823.14 2,823.14 2,822.90 2,822.96 0.0K
10:39 2,823.02 2,823.14 2,823.02 2,823.14 0.0K
10:40 2,823.21 2,823.21 2,823.03 2,823.03 0.0K
10:41 2,823.03 2,823.83 2,823.03 2,823.83 0.0K
10:42 2,823.73 2,823.90 2,823.73 2,823.90 0.0K
10:43 2,823.89 2,823.99 2,823.89 2,823.99 0.0K
10:44 2,823.81 2,824.08 2,823.81 2,823.96 0.0K
10:45 2,824.08 2,824.18 2,824.06 2,824.06 0.0K
10:46 2,824.06 2,824.08 2,823.92 2,823.92 0.0K
10:47 2,824.02 2,824.02 2,823.67 2,823.67 0.0K
10:48 2,823.61 2,823.84 2,823.61 2,823.84 0.0K
10:49 2,823.70 2,823.76 2,823.57 2,823.57 0.0K
10:50 2,823.72 2,823.89 2,823.72 2,823.89 0.0K
10:51 2,823.93 2,823.99 2,823.87 2,823.87 0.0K
10:52 2,823.84 2,823.84 2,823.73 2,823.78 0.0K
10:53 2,823.89 2,823.92 2,823.88 2,823.89 0.0K
10:54 2,823.90 2,823.90 2,823.66 2,823.66 0.0K
10:55 2,823.67 2,823.77 2,823.61 2,823.77 0.0K
10:56 2,823.89 2,823.89 2,823.77 2,823.82 0.0K
10:57 2,823.90 2,824.04 2,823.90 2,824.03 0.0K
10:58 2,823.91 2,823.93 2,823.82 2,823.93 0.0K
10:59 2,823.92 2,823.92 2,823.82 2,823.84 0.0K
11:00 2,823.82 2,823.82 2,823.66 2,823.75 0.0K
11:01 2,823.96 2,824.16 2,823.96 2,824.16 0.0K
11:02 2,824.09 2,824.09 2,824.07 2,824.07 0.0K
11:03 2,824.06 2,824.06 2,823.49 2,823.54 0.0K
11:04 2,823.38 2,823.53 2,823.38 2,823.53 0.0K
11:05 2,823.53 2,823.53 2,823.19 2,823.19 0.0K
11:06 2,822.78 2,823.05 2,822.78 2,823.05 0.0K
11:07 2,823.41 2,823.41 2,823.34 2,823.34 0.0K
11:08 2,823.40 2,823.51 2,823.40 2,823.51 0.0K
11:09 2,823.48 2,823.69 2,823.48 2,823.69 0.0K
11:10 2,823.64 2,823.96 2,823.64 2,823.94 0.0K
11:11 2,824.00 2,824.00 2,823.81 2,823.91 0.0K
11:12 2,823.87 2,823.90 2,823.87 2,823.90 0.0K
11:13 2,823.90 2,823.97 2,823.90 2,823.97 0.0K
11:14 2,824.07 2,824.07 2,824.02 2,824.06 0.0K
11:15 2,824.03 2,824.21 2,824.03 2,824.21 0.0K
11:16 2,824.25 2,824.25 2,823.98 2,824.05 0.0K
11:17 2,824.01 2,824.02 2,823.96 2,824.02 0.0K
11:18 2,824.03 2,824.25 2,824.03 2,824.21 0.0K
11:19 2,824.28 2,824.31 2,824.22 2,824.22 0.0K
11:20 2,824.30 2,824.33 2,824.27 2,824.32 0.0K
11:21 2,824.31 2,824.35 2,824.23 2,824.35 0.0K
11:22 2,824.32 2,824.43 2,824.30 2,824.43 0.0K
11:23 2,824.36 2,824.36 2,824.17 2,824.17 0.0K
11:24 2,824.11 2,824.16 2,824.11 2,824.13 0.0K
11:25 2,824.15 2,824.17 2,824.12 2,824.12 0.0K
11:26 2,824.06 2,824.06 2,823.81 2,823.81 0.0K
11:27 2,823.79 2,823.79 2,823.71 2,823.71 0.0K
11:28 2,823.60 2,823.63 2,823.60 2,823.61 0.0K
11:29 2,823.64 2,823.64 2,823.47 2,823.52 0.0K
11:30 2,823.58 2,823.58 2,823.55 2,823.56 0.0K
11:31 2,823.53 2,823.53 2,823.35 2,823.38 0.0K
11:32 2,823.47 2,823.74 2,823.47 2,823.71 0.0K
11:33 2,823.65 2,823.85 2,823.65 2,823.85 0.0K
11:34 2,823.78 2,823.82 2,823.77 2,823.77 0.0K
11:35 2,823.79 2,823.82 2,823.77 2,823.77 0.0K
11:36 2,823.66 2,823.85 2,823.66 2,823.82 0.0K
11:37 2,823.77 2,823.83 2,823.66 2,823.66 0.0K
11:38 2,823.64 2,823.66 2,823.59 2,823.59 0.0K
11:39 2,823.67 2,823.78 2,823.67 2,823.78 0.0K
11:40 2,823.80 2,823.89 2,823.80 2,823.87 0.0K
11:41 2,823.83 2,823.83 2,823.73 2,823.74 0.0K
11:42 2,823.71 2,823.71 2,823.57 2,823.57 0.0K
11:43 2,823.56 2,823.56 2,823.45 2,823.45 0.0K
11:44 2,823.50 2,823.79 2,823.50 2,823.79 0.0K
11:45 2,823.78 2,823.78 2,823.75 2,823.75 0.0K
11:46 2,823.77 2,823.84 2,823.77 2,823.84 0.0K
11:47 2,823.91 2,823.91 2,823.86 2,823.89 0.0K
11:48 2,823.79 2,823.99 2,823.79 2,823.96 0.0K
11:49 2,824.01 2,824.01 2,823.66 2,823.66 0.0K
11:50 2,823.56 2,823.76 2,823.56 2,823.76 0.0K
11:51 2,823.79 2,823.90 2,823.79 2,823.90 0.0K
11:52 2,823.92 2,823.92 2,823.91 2,823.91 0.0K
11:53 2,823.95 2,823.95 2,823.92 2,823.92 0.0K
11:54 2,823.89 2,823.89 2,823.79 2,823.79 0.0K
11:55 2,823.78 2,823.78 2,823.61 2,823.61 0.0K
11:56 2,823.53 2,823.53 2,823.29 2,823.29 0.0K
11:57 2,823.31 2,823.31 2,822.99 2,822.99 0.0K
11:58 2,822.98 2,822.98 2,822.91 2,822.91 0.0K
11:59 2,823.01 2,823.07 2,822.96 2,822.96 0.0K
12:00 2,822.97 2,823.10 2,822.88 2,823.10 0.0K
12:01 2,823.17 2,823.17 2,822.83 2,822.84 0.0K
12:02 2,822.87 2,822.87 2,822.74 2,822.75 0.0K
12:03 2,822.74 2,822.76 2,822.71 2,822.76 0.0K
12:04 2,822.72 2,822.72 2,822.66 2,822.67 0.0K
12:05 2,822.70 2,822.84 2,822.70 2,822.82 0.0K
12:06 2,822.94 2,822.98 2,822.94 2,822.98 0.0K
12:07 2,822.97 2,822.97 2,822.73 2,822.73 0.0K
12:08 2,822.73 2,822.75 2,822.73 2,822.73 0.0K
12:09 2,822.75 2,822.92 2,822.74 2,822.92 0.0K
12:10 2,823.02 2,823.04 2,823.01 2,823.02 0.0K
12:11 2,822.88 2,822.88 2,822.79 2,822.81 0.0K
12:12 2,822.74 2,822.89 2,822.69 2,822.89 0.0K
12:13 2,822.88 2,822.95 2,822.86 2,822.86 0.0K
12:14 2,822.83 2,822.90 2,822.83 2,822.90 0.0K
12:15 2,822.86 2,822.87 2,822.80 2,822.80 0.0K
12:16 2,822.72 2,822.73 2,822.70 2,822.70 0.0K
12:17 2,822.69 2,822.72 2,822.69 2,822.70 0.0K
12:18 2,822.70 2,822.86 2,822.70 2,822.86 0.0K
12:19 2,822.84 2,822.84 2,822.81 2,822.81 0.0K
12:20 2,822.86 2,822.93 2,822.86 2,822.93 0.0K
12:21 2,822.97 2,823.03 2,822.96 2,823.03 0.0K
12:22 2,823.07 2,823.13 2,823.07 2,823.13 0.0K
12:23 2,823.17 2,823.35 2,823.17 2,823.35 0.0K
12:24 2,823.36 2,823.58 2,823.36 2,823.58 0.0K
12:25 2,823.58 2,823.64 2,823.58 2,823.64 0.0K
12:26 2,823.59 2,823.71 2,823.59 2,823.69 0.0K
12:27 2,823.69 2,823.69 2,823.66 2,823.66 0.0K
12:28 2,823.66 2,823.66 2,823.46 2,823.46 0.0K
12:29 2,823.46 2,823.46 2,823.24 2,823.24 0.0K
12:30 2,823.12 2,823.12 2,822.94 2,822.96 0.0K
12:31 2,822.97 2,823.04 2,822.89 2,822.89 0.0K
12:32 2,822.89 2,822.92 2,822.81 2,822.81 0.0K
12:33 2,822.79 2,822.79 2,822.64 2,822.68 0.0K
12:34 2,822.68 2,822.68 2,822.63 2,822.63 0.0K
12:35 2,822.61 2,822.63 2,822.58 2,822.63 0.0K
12:36 2,822.60 2,822.70 2,822.60 2,822.69 0.0K
12:37 2,822.64 2,822.64 2,822.51 2,822.54 0.0K
12:38 2,822.43 2,822.56 2,822.43 2,822.51 0.0K
12:39 2,822.51 2,822.53 2,822.51 2,822.52 0.0K
12:40 2,822.51 2,822.51 2,822.44 2,822.49 0.0K
12:41 2,822.43 2,822.47 2,822.42 2,822.42 0.0K
12:42 2,822.28 2,822.37 2,822.28 2,822.29 0.0K
12:43 2,822.27 2,822.46 2,822.27 2,822.46 0.0K
12:44 2,822.46 2,822.46 2,822.36 2,822.36 0.0K
12:45 2,822.34 2,822.45 2,822.34 2,822.45 0.0K
12:46 2,822.49 2,822.49 2,822.30 2,822.30 0.0K
12:47 2,822.35 2,822.35 2,822.28 2,822.29 0.0K
12:48 2,822.28 2,822.37 2,822.24 2,822.37 0.0K
12:49 2,822.37 2,822.38 2,822.31 2,822.38 0.0K
12:50 2,822.52 2,822.55 2,822.49 2,822.55 0.0K
12:51 2,822.61 2,822.89 2,822.61 2,822.83 0.0K
12:52 2,822.89 2,822.95 2,822.87 2,822.95 0.0K
12:53 2,822.96 2,822.96 2,822.88 2,822.90 0.0K
12:54 2,822.91 2,823.25 2,822.91 2,823.25 0.0K
12:55 2,823.25 2,823.25 2,822.43 2,822.43 0.0K
12:56 2,822.48 2,822.84 2,822.48 2,822.78 0.0K
12:57 2,822.71 2,822.72 2,822.49 2,822.49 0.0K
12:58 2,822.49 2,822.73 2,822.49 2,822.73 0.0K
12:59 2,822.88 2,822.88 2,822.71 2,822.78 0.0K
13:00 2,822.96 2,822.96 2,822.70 2,822.70 0.0K
13:01 2,822.57 2,822.62 2,822.54 2,822.54 0.0K
13:02 2,822.54 2,822.54 2,822.36 2,822.42 0.0K
13:03 2,822.30 2,822.44 2,822.30 2,822.44 0.0K
13:04 2,822.51 2,822.71 2,822.51 2,822.71 0.0K
13:05 2,822.83 2,822.86 2,822.78 2,822.86 0.0K
13:06 2,822.85 2,822.99 2,822.76 2,822.89 0.0K
13:07 2,822.91 2,822.91 2,822.69 2,822.69 0.0K
13:08 2,822.90 2,823.02 2,822.90 2,822.90 0.0K
13:09 2,822.86 2,822.86 2,822.59 2,822.60 0.0K
13:10 2,822.54 2,822.54 2,822.47 2,822.49 0.0K
13:11 2,822.47 2,822.47 2,822.44 2,822.45 0.0K
13:12 2,822.55 2,822.81 2,822.51 2,822.77 0.0K
13:13 2,822.90 2,823.06 2,822.90 2,823.06 0.0K
13:14 2,823.13 2,823.15 2,823.10 2,823.12 0.0K
13:15 2,823.07 2,823.16 2,823.07 2,823.16 0.0K
13:16 2,823.18 2,823.18 2,823.12 2,823.15 0.0K
13:17 2,823.16 2,823.16 2,823.07 2,823.11 0.0K
13:18 2,823.13 2,823.15 2,823.12 2,823.12 0.0K
13:19 2,823.10 2,823.10 2,822.98 2,822.98 0.0K
13:20 2,822.90 2,823.03 2,822.90 2,823.03 0.0K
13:21 2,823.08 2,823.10 2,823.05 2,823.05 0.0K
13:22 2,823.06 2,823.06 2,822.96 2,822.96 0.0K
13:23 2,822.96 2,822.97 2,822.92 2,822.96 0.0K
13:24 2,822.95 2,822.97 2,822.92 2,822.93 0.0K
13:25 2,822.99 2,823.08 2,822.99 2,823.08 0.0K
13:26 2,823.07 2,823.23 2,823.07 2,823.23 0.0K
13:27 2,823.21 2,823.21 2,823.14 2,823.18 0.0K
13:28 2,823.19 2,823.36 2,823.16 2,823.36 0.0K
13:29 2,823.37 2,823.37 2,823.22 2,823.22 0.0K
13:30 2,823.19 2,823.19 2,823.19 2,823.19 0.0K
13:31 2,823.20 2,823.24 2,823.20 2,823.23 0.0K
13:32 2,823.22 2,823.37 2,823.22 2,823.37 0.0K
13:33 2,823.40 2,823.40 2,823.35 2,823.40 0.0K
13:34 2,823.42 2,823.45 2,823.42 2,823.42 0.0K
13:35 2,823.45 2,823.49 2,823.45 2,823.48 0.0K
13:36 2,823.48 2,823.53 2,823.39 2,823.43 0.0K
13:37 2,823.32 2,823.38 2,823.24 2,823.38 0.0K
13:38 2,823.39 2,823.39 2,823.35 2,823.36 0.0K
13:39 2,823.41 2,823.41 2,823.34 2,823.34 0.0K
13:40 2,823.34 2,823.35 2,823.31 2,823.35 0.0K
13:41 2,823.40 2,823.40 2,823.29 2,823.29 0.0K
13:42 2,823.39 2,823.40 2,823.19 2,823.19 0.0K
13:43 2,823.03 2,823.03 2,822.93 2,822.93 0.0K
13:44 2,822.96 2,823.13 2,822.96 2,823.13 0.0K
13:45 2,823.14 2,823.17 2,823.14 2,823.17 0.0K
13:46 2,823.24 2,823.43 2,823.24 2,823.43 0.0K
13:47 2,823.45 2,823.49 2,823.45 2,823.49 0.0K
13:48 2,823.49 2,823.62 2,823.49 2,823.62 0.0K
13:49 2,823.63 2,823.63 2,823.58 2,823.59 0.0K
13:50 2,823.59 2,823.75 2,823.59 2,823.72 0.0K
13:51 2,823.72 2,823.72 2,823.71 2,823.72 0.0K
13:52 2,823.80 2,823.81 2,823.77 2,823.77 0.0K
13:53 2,823.77 2,823.78 2,823.76 2,823.78 0.0K
13:54 2,823.79 2,823.84 2,823.79 2,823.81 0.0K
13:55 2,823.84 2,823.87 2,823.83 2,823.87 0.0K
13:56 2,823.91 2,823.96 2,823.86 2,823.86 0.0K
13:57 2,823.86 2,823.89 2,823.86 2,823.88 0.0K
13:58 2,823.92 2,823.96 2,823.90 2,823.94 0.0K
13:59 2,823.93 2,823.94 2,823.93 2,823.93 0.0K
14:00 2,823.92 2,823.99 2,823.92 2,823.96 0.0K
14:01 2,823.98 2,823.98 2,823.88 2,823.88 0.0K
14:02 2,823.89 2,823.89 2,823.81 2,823.82 0.0K
14:03 2,823.81 2,823.84 2,823.78 2,823.78 0.0K
14:04 2,823.82 2,823.85 2,823.81 2,823.85 0.0K
14:05 2,823.91 2,823.91 2,823.77 2,823.77 0.0K
14:06 2,823.74 2,823.87 2,823.74 2,823.87 0.0K
14:07 2,823.84 2,823.89 2,823.84 2,823.89 0.0K
14:08 2,823.95 2,823.95 2,823.94 2,823.95 0.0K
14:09 2,823.97 2,823.98 2,823.95 2,823.97 0.0K
14:10 2,823.96 2,824.04 2,823.96 2,824.04 0.0K
14:11 2,824.14 2,824.14 2,824.11 2,824.12 0.0K
14:12 2,824.14 2,824.22 2,824.14 2,824.22 0.0K
14:13 2,824.22 2,824.24 2,824.22 2,824.24 0.0K
14:14 2,824.25 2,824.34 2,824.25 2,824.33 0.0K
14:15 2,824.34 2,824.49 2,824.34 2,824.49 0.0K
14:16 2,824.49 2,824.49 2,824.45 2,824.46 0.0K
14:17 2,824.48 2,824.50 2,824.48 2,824.50 0.0K
14:18 2,824.51 2,824.51 2,824.45 2,824.46 0.0K
14:19 2,824.40 2,824.46 2,824.40 2,824.45 0.0K
14:20 2,824.43 2,824.43 2,824.38 2,824.40 0.0K
14:21 2,824.38 2,824.40 2,824.37 2,824.39 0.0K
14:22 2,824.42 2,824.42 2,824.36 2,824.38 0.0K
14:23 2,824.36 2,824.42 2,824.36 2,824.42 0.0K
14:24 2,824.41 2,824.44 2,824.41 2,824.44 0.0K
14:25 2,824.43 2,824.45 2,824.43 2,824.43 0.0K
14:26 2,824.44 2,824.45 2,824.41 2,824.41 0.0K
14:27 2,824.42 2,824.42 2,824.35 2,824.35 0.0K
14:28 2,824.34 2,824.37 2,824.32 2,824.32 0.0K
14:29 2,824.33 2,824.33 2,824.27 2,824.27 0.0K
14:30 2,824.24 2,824.26 2,824.24 2,824.24 0.0K
14:31 2,824.24 2,824.30 2,824.24 2,824.30 0.0K
14:32 2,824.28 2,824.34 2,824.28 2,824.34 0.0K
14:33 2,824.34 2,824.38 2,824.33 2,824.33 0.0K
14:34 2,824.35 2,824.36 2,824.34 2,824.35 0.0K
14:35 2,824.34 2,824.34 2,824.20 2,824.20 0.0K
14:36 2,824.19 2,824.19 2,824.17 2,824.19 0.0K
14:37 2,824.14 2,824.18 2,824.09 2,824.09 0.0K
14:38 2,824.05 2,824.07 2,824.05 2,824.07 0.0K
14:39 2,824.08 2,824.10 2,824.08 2,824.10 0.0K
14:40 2,824.11 2,824.11 2,824.02 2,824.09 0.0K
14:41 2,824.13 2,824.29 2,824.13 2,824.29 0.0K
14:42 2,824.35 2,824.35 2,824.33 2,824.33 0.0K
14:43 2,824.34 2,824.34 2,824.32 2,824.33 0.0K
14:44 2,824.34 2,824.36 2,824.34 2,824.35 0.0K
14:45 2,824.33 2,824.44 2,824.33 2,824.44 0.0K
14:46 2,824.44 2,824.44 2,824.38 2,824.39 0.0K
14:47 2,824.37 2,824.39 2,824.36 2,824.39 0.0K
14:48 2,824.37 2,824.48 2,824.37 2,824.48 0.0K
14:49 2,824.48 2,824.48 2,824.48 2,824.48 0.0K
14:50 2,824.46 2,824.48 2,824.46 2,824.48 0.0K
14:51 2,824.46 2,824.47 2,824.43 2,824.46 0.0K
14:52 2,824.45 2,824.46 2,824.44 2,824.45 0.0K
14:53 2,824.44 2,824.44 2,824.34 2,824.36 0.0K
14:54 2,824.36 2,824.38 2,824.35 2,824.36 0.0K
14:55 2,824.32 2,824.32 2,824.29 2,824.31 0.0K
14:56 2,824.31 2,824.31 2,824.26 2,824.27 0.0K
14:57 2,824.26 2,824.26 2,824.22 2,824.22 0.0K
14:58 2,824.14 2,824.14 2,824.07 2,824.08 0.0K
14:59 2,824.07 2,824.10 2,824.07 2,824.08 0.0K
15:00 2,824.15 2,824.15 2,824.02 2,824.13 0.0K
15:01 2,824.15 2,824.15 2,824.13 2,824.13 0.0K
15:02 2,824.15 2,824.20 2,824.15 2,824.15 0.0K
15:03 2,824.14 2,824.16 2,824.13 2,824.16 0.0K
15:04 2,824.20 2,824.28 2,824.20 2,824.26 0.0K
15:05 2,824.25 2,824.25 2,824.14 2,824.14 0.0K
15:06 2,824.10 2,824.10 2,824.00 2,824.00 0.0K
15:07 2,823.97 2,823.97 2,823.90 2,823.90 0.0K
15:08 2,823.90 2,823.92 2,823.89 2,823.89 0.0K
15:09 2,823.89 2,823.93 2,823.89 2,823.90 0.0K
15:10 2,823.91 2,823.91 2,823.78 2,823.78 0.0K
15:11 2,823.84 2,823.88 2,823.81 2,823.81 0.0K
15:12 2,823.73 2,823.78 2,823.73 2,823.78 0.0K
15:13 2,823.77 2,823.78 2,823.73 2,823.73 0.0K
15:14 2,823.72 2,823.73 2,823.71 2,823.71 0.0K
15:15 2,823.72 2,823.72 2,823.63 2,823.70 0.0K
15:16 2,823.75 2,823.76 2,823.73 2,823.74 0.0K
15:17 2,823.77 2,823.80 2,823.75 2,823.80 0.0K
15:18 2,823.84 2,823.87 2,823.84 2,823.87 0.0K
15:19 2,823.86 2,823.86 2,823.85 2,823.86 0.0K
15:20 2,823.87 2,823.90 2,823.85 2,823.87 0.0K
15:21 2,823.90 2,823.90 2,823.85 2,823.89 0.0K
15:22 2,823.84 2,823.86 2,823.74 2,823.74 0.0K
15:23 2,823.76 2,823.79 2,823.73 2,823.79 0.0K
15:24 2,823.82 2,823.87 2,823.82 2,823.87 0.0K
15:25 2,823.87 2,823.87 2,823.78 2,823.78 0.0K
15:26 2,823.75 2,823.75 2,823.65 2,823.65 0.0K
15:27 2,823.65 2,823.65 2,823.58 2,823.58 0.0K
15:28 2,823.54 2,823.57 2,823.54 2,823.57 0.0K
15:29 2,823.58 2,823.58 2,823.43 2,823.43 0.0K
15:30 2,823.44 2,823.44 2,823.30 2,823.30 0.0K
15:31 2,823.30 2,823.31 2,823.22 2,823.22 0.0K
15:32 2,823.20 2,823.33 2,823.20 2,823.30 0.0K
15:33 2,823.29 2,823.43 2,823.29 2,823.43 0.0K
15:34 2,823.41 2,823.47 2,823.40 2,823.44 0.0K
15:35 2,823.46 2,823.46 2,823.32 2,823.34 0.0K
15:36 2,823.41 2,823.47 2,823.41 2,823.44 0.0K
15:37 2,823.46 2,823.57 2,823.46 2,823.57 0.0K
15:38 2,823.61 2,823.62 2,823.61 2,823.61 0.0K
15:39 2,823.58 2,823.58 2,823.49 2,823.49 0.0K
15:40 2,823.45 2,823.54 2,823.45 2,823.51 0.0K
15:41 2,823.46 2,823.46 2,823.41 2,823.43 0.0K
15:42 2,823.35 2,823.35 2,823.25 2,823.25 0.0K
15:43 2,823.24 2,823.25 2,823.22 2,823.24 0.0K
15:44 2,823.30 2,823.30 2,823.25 2,823.29 0.0K
15:45 2,823.26 2,823.28 2,823.24 2,823.24 0.0K
15:46 2,823.33 2,823.33 2,823.24 2,823.24 0.0K
15:47 2,823.16 2,823.16 2,823.14 2,823.14 0.0K
15:48 2,823.23 2,823.25 2,823.20 2,823.20 0.0K
15:49 2,823.24 2,823.34 2,823.23 2,823.34 0.0K
15:50 2,823.35 2,823.46 2,823.31 2,823.46 0.0K
15:51 2,823.36 2,823.39 2,823.33 2,823.33 0.0K
15:52 2,823.22 2,823.34 2,823.22 2,823.26 0.0K
15:53 2,823.29 2,823.42 2,823.27 2,823.41 0.0K
15:54 2,823.46 2,823.46 2,823.28 2,823.28 0.0K
15:55 2,823.30 2,823.30 2,823.18 2,823.19 0.0K
15:56 2,823.16 2,823.16 2,823.00 2,823.02 0.0K
15:57 2,823.02 2,823.10 2,823.02 2,823.03 0.0K
15:58 2,823.10 2,823.20 2,823.08 2,823.20 0.0K
15:59 2,823.17 2,823.17 2,822.98 2,822.98 0.0K
16:00 2,823.05 2,823.05 2,822.99 2,823.00 0.0K
16:01 2,823.00 2,823.00 2,822.93 2,822.93 0.0K
16:02 2,822.92 2,822.94 2,822.92 2,822.94 0.0K
16:03 2,822.93 2,822.93 2,822.91 2,822.92 0.0K
16:04 2,822.91 2,822.95 2,822.91 2,822.93 0.0K
16:05 2,822.94 2,822.94 2,822.89 2,822.89 0.0K
16:06 2,822.91 2,822.91 2,822.88 2,822.89 0.0K
16:07 2,822.88 2,822.90 2,822.88 2,822.90 0.0K
16:08 2,822.91 2,822.91 2,822.87 2,822.87 0.0K
16:09 2,822.88 2,822.90 2,822.88 2,822.89 0.0K
16:10 2,822.88 2,822.88 2,822.87 2,822.87 0.0K
16:11 2,822.81 2,822.82 2,822.81 2,822.81 0.0K
16:12 2,822.83 2,822.83 2,822.81 2,822.81 0.0K
16:13 2,822.81 2,822.81 2,822.81 2,822.81 0.0K
16:14 2,822.82 2,822.83 2,822.82 2,822.83 0.0K
16:15 2,822.83 2,822.83 2,822.83 2,822.83 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