CBOE S

SPRF04
🏛️ アメリカ →
3,100.81
最終更新: 2025-10-03
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 2,821.84 2,822.08 2,821.61 2,822.08 0.0K
09:32 2,821.95 2,821.95 2,821.53 2,821.74 0.0K
09:33 2,822.03 2,822.09 2,821.68 2,822.09 0.0K
09:34 2,822.32 2,822.64 2,822.32 2,822.64 0.0K
09:35 2,822.70 2,823.30 2,822.70 2,823.16 0.0K
09:36 2,822.97 2,822.97 2,821.99 2,821.99 0.0K
09:37 2,821.75 2,821.75 2,821.07 2,821.07 0.0K
09:38 2,821.15 2,822.41 2,821.15 2,822.41 0.0K
09:39 2,822.54 2,822.69 2,822.32 2,822.61 0.0K
09:40 2,822.31 2,823.54 2,822.31 2,823.54 0.0K
09:41 2,823.59 2,823.75 2,823.40 2,823.75 0.0K
09:42 2,823.89 2,824.17 2,823.89 2,824.17 0.0K
09:43 2,824.01 2,824.55 2,823.75 2,824.55 0.0K
09:44 2,824.56 2,824.87 2,824.56 2,824.83 0.0K
09:45 2,824.44 2,824.44 2,824.26 2,824.26 0.0K
09:46 2,824.42 2,824.96 2,824.42 2,824.96 0.0K
09:47 2,824.69 2,825.26 2,824.69 2,825.26 0.0K
09:48 2,825.25 2,825.90 2,825.25 2,825.90 0.0K
09:49 2,825.90 2,826.10 2,825.70 2,825.70 0.0K
09:50 2,825.81 2,826.03 2,825.65 2,825.65 0.0K
09:51 2,825.47 2,825.98 2,825.47 2,825.78 0.0K
09:52 2,825.95 2,826.24 2,825.95 2,826.24 0.0K
09:53 2,825.94 2,826.43 2,825.94 2,826.43 0.0K
09:54 2,826.48 2,826.48 2,826.19 2,826.28 0.0K
09:55 2,826.27 2,826.66 2,826.23 2,826.66 0.0K
09:56 2,826.57 2,826.57 2,825.72 2,825.72 0.0K
09:57 2,825.46 2,825.46 2,825.35 2,825.35 0.0K
09:58 2,825.43 2,825.73 2,825.15 2,825.18 0.0K
09:59 2,824.94 2,824.94 2,824.57 2,824.57 0.0K
10:00 2,824.72 2,824.72 2,823.32 2,823.73 0.0K
10:01 2,823.61 2,824.29 2,823.61 2,824.29 0.0K
10:02 2,824.33 2,824.61 2,824.33 2,824.61 0.0K
10:03 2,824.71 2,824.79 2,824.58 2,824.68 0.0K
10:04 2,824.93 2,825.36 2,824.93 2,825.02 0.0K
10:05 2,825.08 2,825.16 2,825.00 2,825.16 0.0K
10:06 2,825.24 2,825.39 2,825.24 2,825.29 0.0K
10:07 2,825.12 2,825.54 2,825.12 2,825.21 0.0K
10:08 2,825.36 2,825.41 2,825.09 2,825.09 0.0K
10:09 2,825.12 2,825.23 2,825.00 2,825.23 0.0K
10:10 2,825.23 2,825.38 2,825.23 2,825.24 0.0K
10:11 2,825.32 2,825.32 2,824.98 2,824.98 0.0K
10:12 2,825.03 2,825.03 2,824.41 2,824.41 0.0K
10:13 2,824.60 2,824.60 2,824.00 2,824.00 0.0K
10:14 2,823.77 2,823.96 2,823.77 2,823.81 0.0K
10:15 2,823.82 2,823.82 2,823.14 2,823.14 0.0K
10:16 2,823.32 2,823.32 2,823.04 2,823.22 0.0K
10:17 2,823.35 2,823.35 2,822.54 2,822.63 0.0K
10:18 2,822.65 2,822.65 2,822.28 2,822.41 0.0K
10:19 2,822.91 2,822.94 2,822.82 2,822.82 0.0K
10:20 2,822.77 2,822.83 2,822.51 2,822.83 0.0K
10:21 2,823.14 2,823.14 2,822.62 2,822.62 0.0K
10:22 2,822.87 2,822.88 2,822.69 2,822.69 0.0K
10:23 2,822.68 2,823.19 2,822.68 2,823.19 0.0K
10:24 2,823.34 2,824.21 2,823.34 2,824.21 0.0K
10:25 2,824.05 2,824.05 2,823.11 2,823.11 0.0K
10:26 2,823.41 2,823.47 2,823.27 2,823.47 0.0K
10:27 2,823.38 2,823.38 2,823.00 2,823.21 0.0K
10:28 2,823.40 2,823.40 2,822.61 2,822.61 0.0K
10:29 2,822.66 2,822.86 2,822.66 2,822.86 0.0K
10:30 2,822.91 2,822.91 2,822.48 2,822.48 0.0K
10:31 2,822.43 2,822.43 2,821.06 2,821.06 0.0K
10:32 2,821.01 2,821.01 2,819.81 2,819.85 0.0K
10:33 2,820.14 2,820.30 2,820.13 2,820.29 0.0K
10:34 2,820.29 2,820.29 2,819.87 2,820.04 0.0K
10:35 2,820.03 2,820.03 2,819.66 2,819.72 0.0K
10:36 2,819.26 2,819.38 2,818.98 2,819.38 0.0K
10:37 2,819.15 2,819.15 2,818.65 2,818.78 0.0K
10:38 2,818.69 2,818.69 2,818.46 2,818.46 0.0K
10:39 2,818.47 2,819.01 2,818.47 2,818.67 0.0K
10:40 2,818.68 2,818.68 2,818.09 2,818.09 0.0K
10:41 2,818.21 2,818.21 2,817.91 2,818.02 0.0K
10:42 2,817.90 2,818.83 2,817.90 2,818.83 0.0K
10:43 2,818.85 2,818.85 2,818.66 2,818.85 0.0K
10:44 2,818.87 2,819.40 2,818.87 2,819.40 0.0K
10:45 2,819.56 2,820.08 2,819.46 2,820.08 0.0K
10:46 2,820.23 2,820.36 2,820.03 2,820.03 0.0K
10:47 2,819.79 2,819.91 2,819.42 2,819.42 0.0K
10:48 2,819.70 2,819.70 2,819.36 2,819.48 0.0K
10:49 2,819.38 2,822.38 2,819.38 2,822.32 0.0K
10:50 2,822.22 2,822.22 2,821.75 2,821.75 0.0K
10:51 2,821.35 2,821.50 2,821.18 2,821.27 0.0K
10:52 2,821.01 2,821.48 2,821.01 2,821.33 0.0K
10:53 2,821.09 2,821.09 2,820.40 2,820.65 0.0K
10:54 2,820.59 2,821.96 2,820.59 2,821.54 0.0K
10:55 2,821.33 2,821.82 2,821.33 2,821.64 0.0K
10:56 2,821.33 2,821.51 2,821.33 2,821.35 0.0K
10:57 2,821.30 2,821.32 2,820.61 2,820.61 0.0K
10:58 2,820.66 2,820.96 2,820.66 2,820.92 0.0K
10:59 2,821.19 2,821.35 2,821.01 2,821.01 0.0K
11:00 2,821.16 2,821.37 2,820.83 2,821.07 0.0K
11:01 2,821.00 2,821.15 2,821.00 2,821.15 0.0K
11:02 2,821.03 2,821.03 2,820.45 2,820.45 0.0K
11:03 2,820.36 2,820.36 2,820.13 2,820.35 0.0K
11:04 2,820.42 2,820.94 2,820.42 2,820.65 0.0K
11:05 2,820.65 2,820.65 2,820.42 2,820.42 0.0K
11:06 2,820.33 2,820.34 2,820.10 2,820.10 0.0K
11:07 2,820.53 2,821.29 2,820.45 2,821.29 0.0K
11:08 2,820.98 2,820.98 2,820.52 2,820.52 0.0K
11:09 2,820.58 2,820.95 2,820.58 2,820.76 0.0K
11:10 2,820.69 2,820.69 2,820.43 2,820.43 0.0K
11:11 2,820.41 2,820.41 2,820.20 2,820.33 0.0K
11:12 2,820.39 2,820.39 2,820.09 2,820.09 0.0K
11:13 2,820.18 2,820.31 2,820.18 2,820.31 0.0K
11:14 2,820.20 2,820.47 2,820.20 2,820.37 0.0K
11:15 2,820.35 2,820.35 2,820.07 2,820.07 0.0K
11:16 2,819.88 2,819.88 2,819.27 2,819.44 0.0K
11:17 2,819.58 2,819.71 2,819.39 2,819.42 0.0K
11:18 2,819.60 2,819.60 2,819.12 2,819.12 0.0K
11:19 2,819.02 2,819.02 2,818.79 2,818.82 0.0K
11:20 2,818.81 2,818.95 2,818.75 2,818.95 0.0K
11:21 2,818.79 2,818.79 2,818.23 2,818.51 0.0K
11:22 2,818.56 2,818.81 2,818.56 2,818.81 0.0K
11:23 2,818.75 2,818.78 2,818.63 2,818.63 0.0K
11:24 2,818.67 2,818.67 2,818.37 2,818.37 0.0K
11:25 2,818.28 2,818.28 2,817.82 2,817.82 0.0K
11:26 2,817.78 2,817.78 2,816.80 2,816.80 0.0K
11:27 2,816.87 2,817.45 2,816.87 2,817.45 0.0K
11:28 2,817.32 2,817.36 2,817.16 2,817.16 0.0K
11:29 2,816.92 2,816.97 2,816.87 2,816.87 0.0K
11:30 2,816.92 2,817.17 2,816.92 2,817.17 0.0K
11:31 2,816.93 2,817.26 2,816.81 2,817.26 0.0K
11:32 2,817.10 2,817.10 2,816.90 2,816.93 0.0K
11:33 2,816.94 2,817.38 2,816.94 2,817.32 0.0K
11:34 2,817.21 2,817.34 2,817.10 2,817.10 0.0K
11:35 2,817.06 2,817.14 2,817.02 2,817.14 0.0K
11:36 2,816.99 2,816.99 2,816.79 2,816.79 0.0K
11:37 2,816.79 2,816.79 2,816.41 2,816.72 0.0K
11:38 2,816.42 2,816.50 2,816.36 2,816.39 0.0K
11:39 2,816.47 2,816.47 2,816.29 2,816.47 0.0K
11:40 2,816.45 2,816.45 2,816.18 2,816.22 0.0K
11:41 2,816.15 2,816.15 2,815.68 2,815.68 0.0K
11:42 2,815.62 2,816.04 2,815.62 2,816.04 0.0K
11:43 2,815.65 2,815.65 2,815.42 2,815.49 0.0K
11:44 2,815.71 2,816.21 2,815.71 2,816.21 0.0K
11:45 2,816.25 2,816.46 2,816.24 2,816.27 0.0K
11:46 2,816.17 2,816.70 2,816.16 2,816.70 0.0K
11:47 2,816.56 2,816.56 2,815.97 2,815.97 0.0K
11:48 2,816.02 2,816.05 2,815.52 2,815.52 0.0K
11:49 2,815.48 2,815.58 2,815.36 2,815.58 0.0K
11:50 2,815.63 2,815.63 2,815.07 2,815.07 0.0K
11:51 2,815.21 2,815.46 2,815.21 2,815.39 0.0K
11:52 2,815.32 2,815.35 2,814.65 2,814.65 0.0K
11:53 2,814.63 2,814.76 2,814.60 2,814.62 0.0K
11:54 2,814.41 2,814.82 2,814.41 2,814.72 0.0K
11:55 2,815.10 2,815.24 2,814.97 2,815.24 0.0K
11:56 2,815.50 2,815.77 2,815.50 2,815.77 0.0K
11:57 2,815.91 2,815.91 2,815.65 2,815.80 0.0K
11:58 2,815.90 2,816.05 2,815.90 2,816.05 0.0K
11:59 2,815.86 2,816.28 2,815.81 2,816.28 0.0K
12:00 2,816.32 2,816.95 2,816.32 2,816.95 0.0K
12:01 2,817.14 2,817.14 2,816.57 2,816.91 0.0K
12:02 2,816.87 2,817.17 2,816.87 2,817.17 0.0K
12:03 2,817.20 2,817.74 2,817.20 2,817.72 0.0K
12:04 2,817.69 2,817.96 2,817.55 2,817.55 0.0K
12:05 2,816.85 2,817.08 2,816.85 2,816.88 0.0K
12:06 2,816.53 2,816.53 2,815.86 2,815.86 0.0K
12:07 2,815.82 2,816.03 2,815.71 2,815.98 0.0K
12:08 2,815.83 2,816.02 2,815.74 2,815.74 0.0K
12:09 2,815.37 2,815.37 2,814.91 2,814.91 0.0K
12:10 2,815.12 2,815.32 2,815.00 2,815.05 0.0K
12:11 2,815.35 2,815.35 2,814.71 2,814.71 0.0K
12:12 2,814.52 2,814.84 2,814.52 2,814.62 0.0K
12:13 2,814.57 2,814.89 2,814.48 2,814.89 0.0K
12:14 2,815.05 2,815.81 2,815.05 2,815.81 0.0K
12:15 2,815.71 2,815.97 2,815.45 2,815.45 0.0K
12:16 2,815.84 2,815.84 2,815.48 2,815.48 0.0K
12:17 2,815.29 2,815.29 2,815.07 2,815.07 0.0K
12:18 2,814.80 2,814.89 2,814.68 2,814.68 0.0K
12:19 2,814.69 2,814.69 2,814.45 2,814.69 0.0K
12:20 2,814.59 2,815.10 2,814.59 2,815.10 0.0K
12:21 2,814.94 2,814.94 2,814.72 2,814.92 0.0K
12:22 2,814.97 2,815.77 2,814.97 2,815.77 0.0K
12:23 2,815.66 2,816.29 2,815.66 2,816.07 0.0K
12:24 2,815.95 2,816.26 2,815.89 2,816.26 0.0K
12:25 2,816.40 2,816.80 2,816.29 2,816.80 0.0K
12:26 2,816.65 2,816.87 2,816.53 2,816.53 0.0K
12:27 2,816.46 2,816.93 2,816.46 2,816.93 0.0K
12:28 2,816.96 2,816.96 2,816.79 2,816.79 0.0K
12:29 2,816.80 2,816.96 2,816.80 2,816.96 0.0K
12:30 2,817.10 2,817.10 2,816.76 2,817.05 0.0K
12:31 2,816.94 2,816.99 2,816.82 2,816.82 0.0K
12:32 2,816.73 2,817.59 2,816.73 2,817.59 0.0K
12:33 2,817.59 2,818.38 2,817.59 2,818.38 0.0K
12:34 2,818.83 2,819.29 2,818.83 2,819.29 0.0K
12:35 2,819.24 2,819.24 2,818.60 2,818.60 0.0K
12:36 2,818.88 2,819.00 2,818.88 2,819.00 0.0K
12:37 2,819.23 2,819.74 2,819.23 2,819.74 0.0K
12:38 2,819.80 2,820.10 2,819.80 2,820.10 0.0K
12:39 2,820.29 2,820.29 2,819.72 2,819.72 0.0K
12:40 2,819.52 2,819.63 2,819.52 2,819.63 0.0K
12:41 2,819.87 2,819.87 2,819.57 2,819.57 0.0K
12:42 2,820.09 2,820.16 2,819.93 2,820.16 0.0K
12:43 2,820.26 2,820.89 2,820.26 2,820.77 0.0K
12:44 2,820.90 2,821.42 2,820.90 2,821.39 0.0K
12:45 2,821.47 2,821.82 2,821.47 2,821.80 0.0K
12:46 2,822.50 2,822.53 2,822.12 2,822.17 0.0K
12:47 2,822.41 2,822.41 2,821.87 2,821.87 0.0K
12:48 2,821.66 2,821.71 2,821.60 2,821.68 0.0K
12:49 2,821.63 2,821.71 2,821.59 2,821.71 0.0K
12:50 2,821.74 2,821.90 2,821.74 2,821.90 0.0K
12:51 2,821.96 2,821.96 2,821.76 2,821.78 0.0K
12:52 2,822.04 2,822.45 2,822.03 2,822.45 0.0K
12:53 2,822.53 2,823.04 2,822.53 2,823.04 0.0K
12:54 2,822.95 2,823.17 2,822.93 2,823.17 0.0K
12:55 2,823.37 2,823.57 2,823.24 2,823.24 0.0K
12:56 2,823.02 2,823.15 2,822.63 2,822.63 0.0K
12:57 2,822.45 2,822.45 2,821.78 2,821.78 0.0K
12:58 2,821.60 2,821.60 2,820.25 2,820.25 0.0K
12:59 2,819.93 2,820.34 2,819.93 2,820.34 0.0K
13:00 2,820.21 2,820.54 2,820.06 2,820.54 0.0K
13:01 2,820.24 2,820.98 2,820.24 2,820.96 0.0K
13:02 2,820.83 2,821.62 2,820.83 2,821.62 0.0K
13:03 2,821.55 2,822.25 2,821.55 2,822.25 0.0K
13:04 2,822.17 2,823.17 2,822.17 2,823.17 0.0K
13:05 2,823.16 2,824.01 2,823.16 2,824.01 0.0K
13:06 2,824.32 2,824.32 2,823.68 2,823.68 0.0K
13:07 2,824.00 2,824.11 2,824.00 2,824.04 0.0K
13:08 2,823.78 2,824.20 2,823.78 2,824.09 0.0K
13:09 2,824.25 2,824.25 2,823.17 2,823.17 0.0K
13:10 2,823.17 2,823.39 2,823.17 2,823.39 0.0K
13:11 2,823.43 2,823.43 2,822.41 2,822.41 0.0K
13:12 2,822.56 2,823.08 2,822.56 2,823.08 0.0K
13:13 2,823.31 2,823.36 2,823.20 2,823.36 0.0K
13:14 2,823.19 2,823.49 2,823.19 2,823.49 0.0K
13:15 2,823.61 2,823.61 2,823.48 2,823.48 0.0K
13:16 2,823.61 2,823.61 2,823.43 2,823.43 0.0K
13:17 2,823.58 2,823.73 2,823.40 2,823.40 0.0K
13:18 2,823.60 2,823.90 2,823.60 2,823.67 0.0K
13:19 2,823.91 2,823.94 2,823.66 2,823.94 0.0K
13:20 2,824.06 2,824.46 2,824.06 2,824.46 0.0K
13:21 2,824.69 2,824.69 2,824.13 2,824.19 0.0K
13:22 2,823.93 2,823.93 2,823.65 2,823.85 0.0K
13:23 2,823.76 2,823.76 2,823.65 2,823.65 0.0K
13:24 2,823.48 2,823.48 2,822.88 2,822.94 0.0K
13:25 2,822.88 2,823.07 2,822.85 2,823.04 0.0K
13:26 2,822.68 2,822.71 2,822.39 2,822.39 0.0K
13:27 2,822.63 2,823.06 2,822.63 2,823.06 0.0K
13:28 2,823.02 2,823.11 2,822.99 2,823.11 0.0K
13:29 2,823.02 2,823.03 2,822.91 2,822.91 0.0K
13:30 2,822.76 2,823.06 2,822.63 2,823.06 0.0K
13:31 2,823.18 2,823.18 2,822.66 2,822.66 0.0K
13:32 2,822.65 2,823.30 2,822.65 2,823.30 0.0K
13:33 2,823.20 2,823.27 2,822.93 2,822.93 0.0K
13:34 2,823.03 2,823.16 2,823.03 2,823.16 0.0K
13:35 2,823.11 2,823.24 2,822.98 2,823.24 0.0K
13:36 2,823.21 2,823.46 2,823.21 2,823.46 0.0K
13:37 2,823.55 2,824.24 2,823.55 2,824.24 0.0K
13:38 2,824.54 2,824.66 2,824.38 2,824.38 0.0K
13:39 2,824.64 2,824.91 2,824.64 2,824.91 0.0K
13:40 2,825.01 2,825.18 2,825.01 2,825.14 0.0K
13:41 2,825.22 2,825.33 2,825.00 2,825.33 0.0K
13:42 2,825.04 2,825.12 2,824.83 2,824.83 0.0K
13:43 2,824.63 2,824.72 2,824.56 2,824.56 0.0K
13:44 2,824.05 2,824.40 2,824.05 2,824.40 0.0K
13:45 2,824.56 2,824.72 2,824.47 2,824.57 0.0K
13:46 2,824.63 2,824.73 2,824.62 2,824.69 0.0K
13:47 2,824.72 2,824.99 2,824.72 2,824.99 0.0K
13:48 2,825.28 2,825.28 2,825.15 2,825.18 0.0K
13:49 2,825.31 2,825.31 2,824.91 2,824.91 0.0K
13:50 2,824.89 2,825.03 2,824.81 2,825.03 0.0K
13:51 2,825.16 2,825.22 2,825.09 2,825.09 0.0K
13:52 2,825.19 2,825.59 2,825.19 2,825.51 0.0K
13:53 2,825.48 2,825.65 2,825.48 2,825.60 0.0K
13:54 2,825.83 2,825.83 2,825.77 2,825.83 0.0K
13:55 2,825.88 2,825.88 2,825.79 2,825.79 0.0K
13:56 2,825.69 2,825.85 2,825.69 2,825.80 0.0K
13:57 2,825.69 2,825.69 2,825.34 2,825.49 0.0K
13:58 2,825.56 2,825.87 2,825.56 2,825.87 0.0K
13:59 2,825.90 2,825.94 2,825.90 2,825.91 0.0K
14:00 2,825.91 2,826.13 2,825.86 2,826.13 0.0K
14:01 2,826.20 2,826.49 2,826.20 2,826.49 0.0K
14:02 2,826.49 2,826.66 2,826.49 2,826.66 0.0K
14:03 2,826.80 2,826.80 2,826.49 2,826.49 0.0K
14:04 2,826.50 2,826.50 2,826.28 2,826.44 0.0K
14:05 2,826.40 2,826.40 2,826.34 2,826.34 0.0K
14:06 2,826.10 2,826.10 2,825.64 2,825.64 0.0K
14:07 2,825.51 2,825.51 2,825.18 2,825.18 0.0K
14:08 2,825.02 2,825.20 2,825.02 2,825.19 0.0K
14:09 2,825.25 2,825.25 2,824.86 2,824.86 0.0K
14:10 2,824.87 2,825.20 2,824.87 2,825.20 0.0K
14:11 2,825.28 2,825.53 2,825.28 2,825.53 0.0K
14:12 2,825.46 2,825.61 2,825.42 2,825.61 0.0K
14:13 2,825.34 2,825.95 2,825.34 2,825.86 0.0K
14:14 2,825.64 2,825.77 2,825.52 2,825.52 0.0K
14:15 2,825.68 2,825.82 2,825.68 2,825.80 0.0K
14:16 2,825.86 2,826.14 2,825.86 2,826.13 0.0K
14:17 2,826.18 2,826.38 2,826.00 2,826.00 0.0K
14:18 2,826.19 2,826.22 2,826.15 2,826.15 0.0K
14:19 2,826.28 2,826.67 2,826.28 2,826.67 0.0K
14:20 2,826.72 2,827.00 2,826.72 2,826.97 0.0K
14:21 2,826.97 2,827.05 2,826.97 2,827.00 0.0K
14:22 2,827.05 2,827.47 2,827.05 2,827.47 0.0K
14:23 2,827.69 2,828.07 2,827.69 2,828.07 0.0K
14:24 2,828.06 2,828.06 2,827.82 2,827.92 0.0K
14:25 2,827.95 2,827.97 2,827.73 2,827.73 0.0K
14:26 2,827.66 2,827.66 2,826.93 2,826.93 0.0K
14:27 2,827.08 2,827.21 2,826.90 2,827.21 0.0K
14:28 2,827.29 2,827.29 2,827.04 2,827.04 0.0K
14:29 2,827.10 2,827.61 2,827.10 2,827.61 0.0K
14:30 2,827.48 2,827.57 2,827.45 2,827.57 0.0K
14:31 2,827.58 2,827.78 2,827.55 2,827.55 0.0K
14:32 2,827.65 2,827.95 2,827.65 2,827.92 0.0K
14:33 2,827.81 2,827.81 2,827.36 2,827.36 0.0K
14:34 2,827.40 2,827.40 2,827.13 2,827.22 0.0K
14:35 2,827.27 2,827.41 2,827.27 2,827.35 0.0K
14:36 2,827.24 2,827.24 2,826.73 2,826.80 0.0K
14:37 2,826.89 2,827.22 2,826.89 2,827.22 0.0K
14:38 2,827.30 2,827.64 2,827.29 2,827.64 0.0K
14:39 2,827.72 2,827.72 2,827.26 2,827.26 0.0K
14:40 2,827.33 2,827.37 2,827.21 2,827.35 0.0K
14:41 2,827.44 2,827.44 2,827.35 2,827.44 0.0K
14:42 2,827.42 2,827.49 2,827.07 2,827.07 0.0K
14:43 2,827.14 2,827.14 2,826.85 2,826.85 0.0K
14:44 2,826.63 2,826.63 2,826.39 2,826.50 0.0K
14:45 2,826.37 2,826.37 2,825.70 2,825.70 0.0K
14:46 2,825.87 2,826.16 2,825.87 2,826.16 0.0K
14:47 2,826.26 2,826.26 2,826.01 2,826.01 0.0K
14:48 2,826.11 2,826.11 2,826.04 2,826.04 0.0K
14:49 2,826.01 2,826.14 2,826.01 2,826.03 0.0K
14:50 2,825.80 2,825.82 2,825.68 2,825.82 0.0K
14:51 2,826.00 2,826.14 2,826.00 2,826.06 0.0K
14:52 2,826.08 2,826.18 2,826.08 2,826.09 0.0K
14:53 2,825.99 2,826.20 2,825.99 2,826.08 0.0K
14:54 2,826.21 2,826.21 2,825.99 2,826.14 0.0K
14:55 2,826.12 2,826.34 2,826.12 2,826.34 0.0K
14:56 2,826.21 2,826.45 2,826.21 2,826.45 0.0K
14:57 2,826.32 2,826.46 2,826.25 2,826.46 0.0K
14:58 2,826.57 2,826.57 2,826.32 2,826.35 0.0K
14:59 2,826.34 2,826.34 2,826.07 2,826.07 0.0K
15:00 2,826.25 2,826.25 2,826.06 2,826.12 0.0K
15:01 2,825.92 2,826.36 2,825.92 2,826.36 0.0K
15:02 2,826.27 2,826.39 2,826.19 2,826.36 0.0K
15:03 2,826.32 2,826.32 2,826.02 2,826.02 0.0K
15:04 2,826.08 2,826.33 2,826.08 2,826.21 0.0K
15:05 2,826.18 2,826.42 2,826.18 2,826.42 0.0K
15:06 2,826.36 2,826.57 2,826.36 2,826.50 0.0K
15:07 2,826.69 2,826.80 2,826.69 2,826.77 0.0K
15:08 2,826.80 2,827.33 2,826.80 2,827.33 0.0K
15:09 2,827.39 2,827.55 2,827.39 2,827.55 0.0K
15:10 2,827.62 2,827.65 2,827.49 2,827.65 0.0K
15:11 2,827.61 2,827.93 2,827.58 2,827.93 0.0K
15:12 2,827.73 2,827.77 2,827.70 2,827.70 0.0K
15:13 2,827.86 2,827.86 2,827.40 2,827.40 0.0K
15:14 2,827.39 2,827.39 2,827.17 2,827.17 0.0K
15:15 2,827.28 2,827.28 2,826.43 2,826.43 0.0K
15:16 2,826.29 2,826.93 2,826.29 2,826.93 0.0K
15:17 2,827.00 2,827.00 2,826.77 2,826.90 0.0K
15:18 2,827.01 2,827.39 2,826.98 2,827.39 0.0K
15:19 2,827.53 2,828.10 2,827.53 2,828.06 0.0K
15:20 2,828.00 2,828.00 2,827.49 2,827.55 0.0K
15:21 2,827.36 2,827.44 2,827.28 2,827.28 0.0K
15:22 2,827.38 2,827.38 2,826.95 2,826.95 0.0K
15:23 2,827.05 2,827.10 2,827.05 2,827.10 0.0K
15:24 2,827.07 2,827.07 2,826.85 2,826.85 0.0K
15:25 2,826.97 2,827.16 2,826.97 2,827.16 0.0K
15:26 2,826.99 2,827.18 2,826.99 2,827.18 0.0K
15:27 2,827.21 2,827.32 2,827.21 2,827.30 0.0K
15:28 2,827.41 2,827.41 2,827.23 2,827.23 0.0K
15:29 2,827.34 2,827.60 2,827.34 2,827.60 0.0K
15:30 2,827.45 2,827.45 2,827.35 2,827.42 0.0K
15:31 2,827.71 2,827.71 2,827.50 2,827.54 0.0K
15:32 2,827.56 2,827.56 2,827.29 2,827.29 0.0K
15:33 2,827.05 2,827.32 2,827.05 2,827.18 0.0K
15:34 2,827.21 2,827.58 2,827.21 2,827.58 0.0K
15:35 2,827.59 2,827.59 2,827.27 2,827.27 0.0K
15:36 2,827.23 2,827.23 2,826.75 2,826.75 0.0K
15:37 2,826.69 2,826.77 2,826.32 2,826.32 0.0K
15:38 2,825.91 2,826.04 2,825.61 2,825.61 0.0K
15:39 2,825.30 2,825.30 2,825.09 2,825.30 0.0K
15:40 2,825.40 2,825.40 2,824.74 2,824.80 0.0K
15:41 2,824.70 2,824.72 2,824.57 2,824.68 0.0K
15:42 2,824.82 2,824.84 2,824.45 2,824.84 0.0K
15:43 2,825.06 2,825.79 2,825.06 2,825.79 0.0K
15:44 2,825.73 2,826.11 2,825.73 2,826.11 0.0K
15:45 2,826.11 2,826.38 2,826.06 2,826.38 0.0K
15:46 2,826.36 2,826.65 2,826.36 2,826.53 0.0K
15:47 2,826.39 2,826.66 2,826.39 2,826.66 0.0K
15:48 2,826.82 2,826.97 2,826.79 2,826.97 0.0K
15:49 2,827.10 2,827.42 2,827.10 2,827.42 0.0K
15:50 2,827.32 2,827.32 2,826.57 2,826.57 0.0K
15:51 2,826.70 2,826.70 2,826.59 2,826.59 0.0K
15:52 2,826.49 2,826.91 2,826.49 2,826.73 0.0K
15:53 2,826.67 2,826.67 2,826.26 2,826.39 0.0K
15:54 2,826.39 2,827.28 2,826.39 2,827.28 0.0K
15:55 2,827.87 2,828.68 2,827.87 2,828.53 0.0K
15:56 2,828.30 2,828.30 2,827.85 2,827.89 0.0K
15:57 2,827.85 2,827.97 2,827.81 2,827.83 0.0K
15:58 2,827.88 2,827.88 2,827.75 2,827.75 0.0K
15:59 2,827.94 2,827.94 2,827.58 2,827.58 0.0K
16:00 2,827.39 2,827.50 2,827.37 2,827.37 0.0K
16:01 2,827.39 2,827.39 2,827.32 2,827.32 0.0K
16:02 2,827.32 2,827.32 2,827.26 2,827.26 0.0K
16:03 2,827.27 2,827.27 2,827.14 2,827.14 0.0K
16:04 2,827.14 2,827.18 2,827.08 2,827.17 0.0K
16:05 2,827.17 2,827.23 2,827.17 2,827.18 0.0K
16:06 2,827.20 2,827.21 2,827.18 2,827.19 0.0K
16:07 2,827.18 2,827.18 2,827.16 2,827.16 0.0K
16:08 2,827.19 2,827.20 2,827.15 2,827.15 0.0K
16:09 2,827.22 2,827.26 2,827.22 2,827.26 0.0K
16:10 2,827.29 2,827.31 2,827.29 2,827.30 0.0K
16:11 2,827.23 2,827.26 2,827.23 2,827.26 0.0K
16:12 2,827.26 2,827.28 2,827.26 2,827.27 0.0K
16:13 2,827.27 2,827.34 2,827.26 2,827.34 0.0K
16:14 2,827.33 2,827.33 2,827.30 2,827.30 0.0K
16:15 2,827.33 2,827.33 2,827.33 2,827.33 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