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 2,808.48 2,808.93 2,808.48 2,808.70 0.0K
09:32 2,808.21 2,808.54 2,807.32 2,807.77 0.0K
09:33 2,807.19 2,807.22 2,806.70 2,806.87 0.0K
09:34 2,807.35 2,807.41 2,806.91 2,806.91 0.0K
09:35 2,807.11 2,807.11 2,806.62 2,806.68 0.0K
09:36 2,806.57 2,807.74 2,806.57 2,807.74 0.0K
09:37 2,807.96 2,809.28 2,807.96 2,809.28 0.0K
09:38 2,809.66 2,809.75 2,808.84 2,808.84 0.0K
09:39 2,808.99 2,809.93 2,808.99 2,809.93 0.0K
09:40 2,809.94 2,809.94 2,809.30 2,809.30 0.0K
09:41 2,809.62 2,809.62 2,808.67 2,808.67 0.0K
09:42 2,808.06 2,808.96 2,808.06 2,808.96 0.0K
09:43 2,809.26 2,810.07 2,809.26 2,810.07 0.0K
09:44 2,809.69 2,810.30 2,809.68 2,810.30 0.0K
09:45 2,810.16 2,810.16 2,808.92 2,808.92 0.0K
09:46 2,808.96 2,809.33 2,808.96 2,809.33 0.0K
09:47 2,809.43 2,809.93 2,809.16 2,809.68 0.0K
09:48 2,810.18 2,811.20 2,810.18 2,811.20 0.0K
09:49 2,811.30 2,811.62 2,811.17 2,811.62 0.0K
09:50 2,811.58 2,811.92 2,811.52 2,811.52 0.0K
09:51 2,811.39 2,811.76 2,810.73 2,810.73 0.0K
09:52 2,810.96 2,811.61 2,810.49 2,810.49 0.0K
09:53 2,810.67 2,810.67 2,809.55 2,809.55 0.0K
09:54 2,809.53 2,809.53 2,808.60 2,808.60 0.0K
09:55 2,808.88 2,808.97 2,808.52 2,808.52 0.0K
09:56 2,808.77 2,809.00 2,808.63 2,809.00 0.0K
09:57 2,808.74 2,808.84 2,808.45 2,808.45 0.0K
09:58 2,808.69 2,809.49 2,808.69 2,809.49 0.0K
09:59 2,809.18 2,809.24 2,808.96 2,808.96 0.0K
10:00 2,808.90 2,809.99 2,807.93 2,809.99 0.0K
10:01 2,810.94 2,811.96 2,810.53 2,810.53 0.0K
10:02 2,810.44 2,810.44 2,807.84 2,807.84 0.0K
10:03 2,807.43 2,807.43 2,805.70 2,805.70 0.0K
10:04 2,805.80 2,805.80 2,803.80 2,803.80 0.0K
10:05 2,804.44 2,804.86 2,804.44 2,804.86 0.0K
10:06 2,804.94 2,807.33 2,804.94 2,807.33 0.0K
10:07 2,807.27 2,807.37 2,807.06 2,807.06 0.0K
10:08 2,807.09 2,807.49 2,806.89 2,807.43 0.0K
10:09 2,807.21 2,808.79 2,807.21 2,808.79 0.0K
10:10 2,808.88 2,808.88 2,808.41 2,808.64 0.0K
10:11 2,808.36 2,808.36 2,807.46 2,807.46 0.0K
10:12 2,807.25 2,807.25 2,806.63 2,807.03 0.0K
10:13 2,806.38 2,806.80 2,806.38 2,806.69 0.0K
10:14 2,806.59 2,806.75 2,806.00 2,806.00 0.0K
10:15 2,805.79 2,806.32 2,805.71 2,806.32 0.0K
10:16 2,806.54 2,806.72 2,806.04 2,806.04 0.0K
10:17 2,805.53 2,805.53 2,804.59 2,804.59 0.0K
10:18 2,804.54 2,804.97 2,804.54 2,804.93 0.0K
10:19 2,805.00 2,806.43 2,805.00 2,806.43 0.0K
10:20 2,806.16 2,806.46 2,806.12 2,806.46 0.0K
10:21 2,806.43 2,806.49 2,805.85 2,805.85 0.0K
10:22 2,806.15 2,806.15 2,805.19 2,805.19 0.0K
10:23 2,804.91 2,804.91 2,804.52 2,804.58 0.0K
10:24 2,804.66 2,804.66 2,803.78 2,803.78 0.0K
10:25 2,804.30 2,804.30 2,803.59 2,803.59 0.0K
10:26 2,803.19 2,803.43 2,803.19 2,803.28 0.0K
10:27 2,803.26 2,803.26 2,802.66 2,802.66 0.0K
10:28 2,802.51 2,802.51 2,802.08 2,802.27 0.0K
10:29 2,802.41 2,802.66 2,802.26 2,802.63 0.0K
10:30 2,802.30 2,804.02 2,802.30 2,803.42 0.0K
10:31 2,803.23 2,803.96 2,803.23 2,803.96 0.0K
10:32 2,803.57 2,803.57 2,803.26 2,803.45 0.0K
10:33 2,803.30 2,803.30 2,803.08 2,803.19 0.0K
10:34 2,803.32 2,803.32 2,802.66 2,802.66 0.0K
10:35 2,802.56 2,802.62 2,802.38 2,802.55 0.0K
10:36 2,802.55 2,802.99 2,802.30 2,802.30 0.0K
10:37 2,802.37 2,802.37 2,800.88 2,800.88 0.0K
10:38 2,800.91 2,800.91 2,800.22 2,800.39 0.0K
10:39 2,800.35 2,800.68 2,799.96 2,799.96 0.0K
10:40 2,800.16 2,800.85 2,800.16 2,800.50 0.0K
10:41 2,800.51 2,800.51 2,799.45 2,799.45 0.0K
10:42 2,799.49 2,799.67 2,799.49 2,799.62 0.0K
10:43 2,799.75 2,800.81 2,799.73 2,800.81 0.0K
10:44 2,801.42 2,801.96 2,801.42 2,801.50 0.0K
10:45 2,801.52 2,801.98 2,801.46 2,801.98 0.0K
10:46 2,802.19 2,802.62 2,802.01 2,802.30 0.0K
10:47 2,802.12 2,802.12 2,801.64 2,801.64 0.0K
10:48 2,801.91 2,801.91 2,801.22 2,801.22 0.0K
10:49 2,801.05 2,801.05 2,800.46 2,800.64 0.0K
10:50 2,800.77 2,801.28 2,800.64 2,801.28 0.0K
10:51 2,801.54 2,801.73 2,801.54 2,801.73 0.0K
10:52 2,801.93 2,802.51 2,801.66 2,802.51 0.0K
10:53 2,803.06 2,803.26 2,803.06 2,803.25 0.0K
10:54 2,803.48 2,804.38 2,803.48 2,804.38 0.0K
10:55 2,804.38 2,804.38 2,803.39 2,803.54 0.0K
10:56 2,803.34 2,803.34 2,802.86 2,802.86 0.0K
10:57 2,802.89 2,802.89 2,802.39 2,802.39 0.0K
10:58 2,802.20 2,802.20 2,801.81 2,801.81 0.0K
10:59 2,801.45 2,801.45 2,800.50 2,800.50 0.0K
11:00 2,800.71 2,800.71 2,799.64 2,799.93 0.0K
11:01 2,800.12 2,801.86 2,800.12 2,801.86 0.0K
11:02 2,801.71 2,801.71 2,800.97 2,800.97 0.0K
11:03 2,801.18 2,801.44 2,801.18 2,801.18 0.0K
11:04 2,801.20 2,801.20 2,800.64 2,800.92 0.0K
11:05 2,800.90 2,801.85 2,800.90 2,801.85 0.0K
11:06 2,802.33 2,803.05 2,802.33 2,803.05 0.0K
11:07 2,803.11 2,805.13 2,803.11 2,805.13 0.0K
11:08 2,805.21 2,805.21 2,804.46 2,804.60 0.0K
11:09 2,804.36 2,806.09 2,804.36 2,806.09 0.0K
11:10 2,806.10 2,806.41 2,805.74 2,805.74 0.0K
11:11 2,805.30 2,805.52 2,805.30 2,805.44 0.0K
11:12 2,805.50 2,807.04 2,805.50 2,806.95 0.0K
11:13 2,806.61 2,806.61 2,805.88 2,805.99 0.0K
11:14 2,806.11 2,806.11 2,805.74 2,805.78 0.0K
11:15 2,805.74 2,806.70 2,805.74 2,806.41 0.0K
11:16 2,806.52 2,806.52 2,805.84 2,805.84 0.0K
11:17 2,806.02 2,806.76 2,806.02 2,806.76 0.0K
11:18 2,806.87 2,806.87 2,806.25 2,806.25 0.0K
11:19 2,806.41 2,806.50 2,806.20 2,806.35 0.0K
11:20 2,806.51 2,806.51 2,806.28 2,806.28 0.0K
11:21 2,806.37 2,806.94 2,806.33 2,806.75 0.0K
11:22 2,806.62 2,806.62 2,805.44 2,805.44 0.0K
11:23 2,806.30 2,806.30 2,805.16 2,805.16 0.0K
11:24 2,804.97 2,805.05 2,804.95 2,804.95 0.0K
11:25 2,804.86 2,805.60 2,804.86 2,805.60 0.0K
11:26 2,805.66 2,806.41 2,805.66 2,806.41 0.0K
11:27 2,806.60 2,806.60 2,806.36 2,806.52 0.0K
11:28 2,805.27 2,805.51 2,805.08 2,805.09 0.0K
11:29 2,805.59 2,805.59 2,805.40 2,805.43 0.0K
11:30 2,804.77 2,804.98 2,804.77 2,804.98 0.0K
11:31 2,805.06 2,806.21 2,805.06 2,806.21 0.0K
11:32 2,806.27 2,806.86 2,806.27 2,806.73 0.0K
11:33 2,806.84 2,806.92 2,806.84 2,806.89 0.0K
11:34 2,806.74 2,806.87 2,806.49 2,806.49 0.0K
11:35 2,806.63 2,806.73 2,806.41 2,806.57 0.0K
11:36 2,806.48 2,806.59 2,806.39 2,806.53 0.0K
11:37 2,806.51 2,806.51 2,805.45 2,805.62 0.0K
11:38 2,805.48 2,805.48 2,804.97 2,805.31 0.0K
11:39 2,805.79 2,806.48 2,805.79 2,806.48 0.0K
11:40 2,806.77 2,808.32 2,806.77 2,808.32 0.0K
11:41 2,808.46 2,808.46 2,808.24 2,808.24 0.0K
11:42 2,808.61 2,808.87 2,808.61 2,808.87 0.0K
11:43 2,808.63 2,809.00 2,808.63 2,809.00 0.0K
11:44 2,809.08 2,809.08 2,808.77 2,808.77 0.0K
11:45 2,808.50 2,808.50 2,808.34 2,808.49 0.0K
11:46 2,808.08 2,808.08 2,807.12 2,807.12 0.0K
11:47 2,807.04 2,807.11 2,806.86 2,806.90 0.0K
11:48 2,807.24 2,807.98 2,807.24 2,807.79 0.0K
11:49 2,807.83 2,808.06 2,807.79 2,807.79 0.0K
11:50 2,807.91 2,808.33 2,807.91 2,808.33 0.0K
11:51 2,808.02 2,808.06 2,807.86 2,808.04 0.0K
11:52 2,808.25 2,808.37 2,807.84 2,807.84 0.0K
11:53 2,807.50 2,807.50 2,807.13 2,807.30 0.0K
11:54 2,807.83 2,808.17 2,807.83 2,808.03 0.0K
11:55 2,807.95 2,808.12 2,807.95 2,808.04 0.0K
11:56 2,807.76 2,807.90 2,807.44 2,807.44 0.0K
11:57 2,807.39 2,807.39 2,806.85 2,806.98 0.0K
11:58 2,806.96 2,806.96 2,805.71 2,805.71 0.0K
11:59 2,805.59 2,805.59 2,805.12 2,805.12 0.0K
12:00 2,804.82 2,804.82 2,804.20 2,804.29 0.0K
12:01 2,804.38 2,804.76 2,804.06 2,804.76 0.0K
12:02 2,804.77 2,805.41 2,804.77 2,805.32 0.0K
12:03 2,805.38 2,805.38 2,804.76 2,804.86 0.0K
12:04 2,804.72 2,804.87 2,804.68 2,804.87 0.0K
12:05 2,804.66 2,804.66 2,804.24 2,804.35 0.0K
12:06 2,804.26 2,804.68 2,804.14 2,804.14 0.0K
12:07 2,803.97 2,803.97 2,802.98 2,802.98 0.0K
12:08 2,803.01 2,803.73 2,803.01 2,803.73 0.0K
12:09 2,803.74 2,803.74 2,802.87 2,802.87 0.0K
12:10 2,803.13 2,803.13 2,801.99 2,801.99 0.0K
12:11 2,802.04 2,802.43 2,802.04 2,802.43 0.0K
12:12 2,802.35 2,802.68 2,802.35 2,802.68 0.0K
12:13 2,802.33 2,802.33 2,802.02 2,802.02 0.0K
12:14 2,801.81 2,801.81 2,801.40 2,801.40 0.0K
12:15 2,801.36 2,801.66 2,801.27 2,801.52 0.0K
12:16 2,801.77 2,802.06 2,801.77 2,802.06 0.0K
12:17 2,802.19 2,802.19 2,801.69 2,801.69 0.0K
12:18 2,801.92 2,802.05 2,801.63 2,802.05 0.0K
12:19 2,802.15 2,802.36 2,801.91 2,802.23 0.0K
12:20 2,802.38 2,802.38 2,802.12 2,802.34 0.0K
12:21 2,802.41 2,802.48 2,802.23 2,802.48 0.0K
12:22 2,802.99 2,803.48 2,802.99 2,803.47 0.0K
12:23 2,803.76 2,803.76 2,803.05 2,803.15 0.0K
12:24 2,803.20 2,803.20 2,802.86 2,802.86 0.0K
12:25 2,803.09 2,803.12 2,802.92 2,802.92 0.0K
12:26 2,803.23 2,803.82 2,803.13 2,803.82 0.0K
12:27 2,803.71 2,803.71 2,803.13 2,803.13 0.0K
12:28 2,803.36 2,803.41 2,803.00 2,803.00 0.0K
12:29 2,803.05 2,803.09 2,802.72 2,803.03 0.0K
12:30 2,803.05 2,803.64 2,803.05 2,803.46 0.0K
12:31 2,803.51 2,803.56 2,803.43 2,803.45 0.0K
12:32 2,803.28 2,804.05 2,803.20 2,803.98 0.0K
12:33 2,804.11 2,804.11 2,803.97 2,804.07 0.0K
12:34 2,804.15 2,804.15 2,803.97 2,803.97 0.0K
12:35 2,804.10 2,804.30 2,803.80 2,804.30 0.0K
12:36 2,804.28 2,804.68 2,803.79 2,803.79 0.0K
12:37 2,803.92 2,803.92 2,803.39 2,803.39 0.0K
12:38 2,803.22 2,803.22 2,802.91 2,802.91 0.0K
12:39 2,802.82 2,802.98 2,802.76 2,802.76 0.0K
12:40 2,802.56 2,802.67 2,802.29 2,802.29 0.0K
12:41 2,802.07 2,802.07 2,801.59 2,801.91 0.0K
12:42 2,801.98 2,802.47 2,801.98 2,802.47 0.0K
12:43 2,802.68 2,803.62 2,802.68 2,803.40 0.0K
12:44 2,803.07 2,803.07 2,802.57 2,802.57 0.0K
12:45 2,802.38 2,803.00 2,802.38 2,803.00 0.0K
12:46 2,802.72 2,802.78 2,802.51 2,802.56 0.0K
12:47 2,802.50 2,802.58 2,802.31 2,802.58 0.0K
12:48 2,802.58 2,802.75 2,802.58 2,802.73 0.0K
12:49 2,802.70 2,803.09 2,802.63 2,802.97 0.0K
12:50 2,802.92 2,802.92 2,802.68 2,802.73 0.0K
12:51 2,802.54 2,802.97 2,802.54 2,802.83 0.0K
12:52 2,802.90 2,802.90 2,802.46 2,802.46 0.0K
12:53 2,802.46 2,802.46 2,800.74 2,800.74 0.0K
12:54 2,800.69 2,800.85 2,800.49 2,800.85 0.0K
12:55 2,801.01 2,801.57 2,801.01 2,801.54 0.0K
12:56 2,801.50 2,801.59 2,801.04 2,801.04 0.0K
12:57 2,800.83 2,800.83 2,799.64 2,799.64 0.0K
12:58 2,799.55 2,800.08 2,799.55 2,800.08 0.0K
12:59 2,800.18 2,800.53 2,800.04 2,800.53 0.0K
13:00 2,800.63 2,800.65 2,800.35 2,800.35 0.0K
13:01 2,800.22 2,800.25 2,800.07 2,800.12 0.0K
13:02 2,799.97 2,799.97 2,799.36 2,799.36 0.0K
13:03 2,799.41 2,799.73 2,799.36 2,799.36 0.0K
13:04 2,799.75 2,799.79 2,799.26 2,799.26 0.0K
13:05 2,799.48 2,799.95 2,799.48 2,799.95 0.0K
13:06 2,799.96 2,799.96 2,799.35 2,799.35 0.0K
13:07 2,799.33 2,799.33 2,799.16 2,799.18 0.0K
13:08 2,799.33 2,799.41 2,799.29 2,799.29 0.0K
13:09 2,799.12 2,799.67 2,799.12 2,799.59 0.0K
13:10 2,799.57 2,799.87 2,799.57 2,799.86 0.0K
13:11 2,799.78 2,799.78 2,799.27 2,799.27 0.0K
13:12 2,799.28 2,799.28 2,798.93 2,799.19 0.0K
13:13 2,799.13 2,799.29 2,799.13 2,799.29 0.0K
13:14 2,799.43 2,799.43 2,799.31 2,799.41 0.0K
13:15 2,799.31 2,799.31 2,798.92 2,799.02 0.0K
13:16 2,799.47 2,799.66 2,799.40 2,799.42 0.0K
13:17 2,799.57 2,800.28 2,799.57 2,800.28 0.0K
13:18 2,800.48 2,800.48 2,800.15 2,800.17 0.0K
13:19 2,800.43 2,800.43 2,799.76 2,799.76 0.0K
13:20 2,799.66 2,799.83 2,799.56 2,799.83 0.0K
13:21 2,799.84 2,799.90 2,798.42 2,798.42 0.0K
13:22 2,798.54 2,798.54 2,797.70 2,797.70 0.0K
13:23 2,797.84 2,797.84 2,797.25 2,797.25 0.0K
13:24 2,797.28 2,797.67 2,797.28 2,797.67 0.0K
13:25 2,798.08 2,798.18 2,797.98 2,797.98 0.0K
13:26 2,797.79 2,797.79 2,797.35 2,797.35 0.0K
13:27 2,797.18 2,797.26 2,797.08 2,797.24 0.0K
13:28 2,797.19 2,797.30 2,797.09 2,797.20 0.0K
13:29 2,797.12 2,797.29 2,797.12 2,797.19 0.0K
13:30 2,797.12 2,798.38 2,797.12 2,797.89 0.0K
13:31 2,798.02 2,798.02 2,797.79 2,797.90 0.0K
13:32 2,797.99 2,797.99 2,797.59 2,797.64 0.0K
13:33 2,797.63 2,797.93 2,797.63 2,797.86 0.0K
13:34 2,797.98 2,798.31 2,797.73 2,797.73 0.0K
13:35 2,797.65 2,797.82 2,797.31 2,797.31 0.0K
13:36 2,797.34 2,797.66 2,797.34 2,797.66 0.0K
13:37 2,797.52 2,797.52 2,797.24 2,797.24 0.0K
13:38 2,797.28 2,797.63 2,797.16 2,797.63 0.0K
13:39 2,797.64 2,798.19 2,797.64 2,798.19 0.0K
13:40 2,798.29 2,798.49 2,798.29 2,798.49 0.0K
13:41 2,798.40 2,799.31 2,798.40 2,799.14 0.0K
13:42 2,799.32 2,799.65 2,799.21 2,799.43 0.0K
13:43 2,799.27 2,799.27 2,798.87 2,798.87 0.0K
13:44 2,799.04 2,799.50 2,799.04 2,799.50 0.0K
13:45 2,799.79 2,799.90 2,799.58 2,799.90 0.0K
13:46 2,800.29 2,800.54 2,800.07 2,800.54 0.0K
13:47 2,801.36 2,801.83 2,801.36 2,801.79 0.0K
13:48 2,802.28 2,802.35 2,801.99 2,802.19 0.0K
13:49 2,802.19 2,802.19 2,801.86 2,801.86 0.0K
13:50 2,801.51 2,801.57 2,801.35 2,801.57 0.0K
13:51 2,802.13 2,802.13 2,801.55 2,801.55 0.0K
13:52 2,801.83 2,801.83 2,801.21 2,801.21 0.0K
13:53 2,801.15 2,801.15 2,800.59 2,800.59 0.0K
13:54 2,800.77 2,801.38 2,800.77 2,801.38 0.0K
13:55 2,801.31 2,801.37 2,800.74 2,800.74 0.0K
13:56 2,800.70 2,800.70 2,800.17 2,800.17 0.0K
13:57 2,800.10 2,800.10 2,799.14 2,799.14 0.0K
13:58 2,799.01 2,800.20 2,799.01 2,800.20 0.0K
13:59 2,800.14 2,800.25 2,800.14 2,800.22 0.0K
14:00 2,800.47 2,801.58 2,800.47 2,801.58 0.0K
14:01 2,801.65 2,803.61 2,801.65 2,803.61 0.0K
14:02 2,803.85 2,803.85 2,803.37 2,803.54 0.0K
14:03 2,803.97 2,804.86 2,803.97 2,804.86 0.0K
14:04 2,804.73 2,804.73 2,804.06 2,804.06 0.0K
14:05 2,804.20 2,804.36 2,803.50 2,803.83 0.0K
14:06 2,803.63 2,803.93 2,803.47 2,803.79 0.0K
14:07 2,804.15 2,804.61 2,804.15 2,804.59 0.0K
14:08 2,804.63 2,805.39 2,804.63 2,805.39 0.0K
14:09 2,805.23 2,805.23 2,804.26 2,804.26 0.0K
14:10 2,804.57 2,805.86 2,804.57 2,805.86 0.0K
14:11 2,805.97 2,806.02 2,805.81 2,805.81 0.0K
14:12 2,805.81 2,806.16 2,805.81 2,805.81 0.0K
14:13 2,805.82 2,805.97 2,805.82 2,805.97 0.0K
14:14 2,806.06 2,806.55 2,806.06 2,806.55 0.0K
14:15 2,806.61 2,806.61 2,805.89 2,805.89 0.0K
14:16 2,805.95 2,806.11 2,805.71 2,806.11 0.0K
14:17 2,805.48 2,806.16 2,805.48 2,805.67 0.0K
14:18 2,805.75 2,805.75 2,805.54 2,805.54 0.0K
14:19 2,806.06 2,806.53 2,806.06 2,806.37 0.0K
14:20 2,806.40 2,806.54 2,806.27 2,806.54 0.0K
14:21 2,807.10 2,807.64 2,807.10 2,807.64 0.0K
14:22 2,807.75 2,808.47 2,807.75 2,808.47 0.0K
14:23 2,808.30 2,808.65 2,808.30 2,808.56 0.0K
14:24 2,808.31 2,808.35 2,807.65 2,807.65 0.0K
14:25 2,807.73 2,807.73 2,807.49 2,807.49 0.0K
14:26 2,807.77 2,808.34 2,807.69 2,807.69 0.0K
14:27 2,807.70 2,807.70 2,806.89 2,806.89 0.0K
14:28 2,807.26 2,807.42 2,807.21 2,807.21 0.0K
14:29 2,807.27 2,807.43 2,807.27 2,807.43 0.0K
14:30 2,807.51 2,807.51 2,806.46 2,806.46 0.0K
14:31 2,806.27 2,807.13 2,805.86 2,807.13 0.0K
14:32 2,806.54 2,807.16 2,806.54 2,807.16 0.0K
14:33 2,807.34 2,807.34 2,806.70 2,806.70 0.0K
14:34 2,807.13 2,807.13 2,806.45 2,806.45 0.0K
14:35 2,806.37 2,806.37 2,805.96 2,805.96 0.0K
14:36 2,806.02 2,806.25 2,805.95 2,806.25 0.0K
14:37 2,806.37 2,806.78 2,806.37 2,806.52 0.0K
14:38 2,806.59 2,806.79 2,806.56 2,806.70 0.0K
14:39 2,806.99 2,807.77 2,806.99 2,807.77 0.0K
14:40 2,807.70 2,807.86 2,807.70 2,807.82 0.0K
14:41 2,808.00 2,808.59 2,808.00 2,808.59 0.0K
14:42 2,809.08 2,809.55 2,808.95 2,809.06 0.0K
14:43 2,808.72 2,810.70 2,808.72 2,810.70 0.0K
14:44 2,810.59 2,811.24 2,810.59 2,810.89 0.0K
14:45 2,810.97 2,811.43 2,810.97 2,811.35 0.0K
14:46 2,811.59 2,812.00 2,811.59 2,812.00 0.0K
14:47 2,811.89 2,811.89 2,811.50 2,811.53 0.0K
14:48 2,811.24 2,811.31 2,811.09 2,811.31 0.0K
14:49 2,811.59 2,811.76 2,811.44 2,811.76 0.0K
14:50 2,811.84 2,812.46 2,811.84 2,812.28 0.0K
14:51 2,812.32 2,812.84 2,812.32 2,812.77 0.0K
14:52 2,812.64 2,812.92 2,812.64 2,812.91 0.0K
14:53 2,813.29 2,813.46 2,813.29 2,813.32 0.0K
14:54 2,813.55 2,814.16 2,813.55 2,813.90 0.0K
14:55 2,813.46 2,813.52 2,813.22 2,813.22 0.0K
14:56 2,812.99 2,813.25 2,812.48 2,812.48 0.0K
14:57 2,812.10 2,812.68 2,812.00 2,812.68 0.0K
14:58 2,812.75 2,812.90 2,812.40 2,812.40 0.0K
14:59 2,812.36 2,812.78 2,812.36 2,812.45 0.0K
15:00 2,812.38 2,812.55 2,812.13 2,812.55 0.0K
15:01 2,812.60 2,812.60 2,811.64 2,811.64 0.0K
15:02 2,811.66 2,811.66 2,810.57 2,810.57 0.0K
15:03 2,809.95 2,810.34 2,809.95 2,810.29 0.0K
15:04 2,810.31 2,811.27 2,810.31 2,811.27 0.0K
15:05 2,811.36 2,812.32 2,811.36 2,812.08 0.0K
15:06 2,811.69 2,812.15 2,811.69 2,812.15 0.0K
15:07 2,812.40 2,812.40 2,811.95 2,812.24 0.0K
15:08 2,813.56 2,813.70 2,813.44 2,813.44 0.0K
15:09 2,813.18 2,813.28 2,812.98 2,813.13 0.0K
15:10 2,813.00 2,813.05 2,811.86 2,812.51 0.0K
15:11 2,812.59 2,812.59 2,811.93 2,811.93 0.0K
15:12 2,811.70 2,812.22 2,811.70 2,811.96 0.0K
15:13 2,811.92 2,811.92 2,811.20 2,811.87 0.0K
15:14 2,811.80 2,811.80 2,810.81 2,810.81 0.0K
15:15 2,810.72 2,810.72 2,809.94 2,810.07 0.0K
15:16 2,809.78 2,809.78 2,808.84 2,808.84 0.0K
15:17 2,809.00 2,809.42 2,809.00 2,809.38 0.0K
15:18 2,809.73 2,809.73 2,809.47 2,809.47 0.0K
15:19 2,809.52 2,809.59 2,809.44 2,809.49 0.0K
15:20 2,809.59 2,810.36 2,809.56 2,810.36 0.0K
15:21 2,810.68 2,810.68 2,810.34 2,810.41 0.0K
15:22 2,810.70 2,811.25 2,810.70 2,810.85 0.0K
15:23 2,810.52 2,810.96 2,810.28 2,810.45 0.0K
15:24 2,810.09 2,810.09 2,808.83 2,808.83 0.0K
15:25 2,808.38 2,808.80 2,808.38 2,808.80 0.0K
15:26 2,808.96 2,809.54 2,808.96 2,809.54 0.0K
15:27 2,809.64 2,810.13 2,809.64 2,810.13 0.0K
15:28 2,809.94 2,810.17 2,809.94 2,810.17 0.0K
15:29 2,810.16 2,810.16 2,809.68 2,809.68 0.0K
15:30 2,809.60 2,809.63 2,809.50 2,809.58 0.0K
15:31 2,809.27 2,809.71 2,809.20 2,809.71 0.0K
15:32 2,809.63 2,809.84 2,809.31 2,809.84 0.0K
15:33 2,809.97 2,809.97 2,809.28 2,809.82 0.0K
15:34 2,809.58 2,809.89 2,809.58 2,809.60 0.0K
15:35 2,808.93 2,810.07 2,808.93 2,810.07 0.0K
15:36 2,810.05 2,810.20 2,809.34 2,809.34 0.0K
15:37 2,809.84 2,810.10 2,809.44 2,809.44 0.0K
15:38 2,809.54 2,809.54 2,809.32 2,809.51 0.0K
15:39 2,809.54 2,809.54 2,808.76 2,808.76 0.0K
15:40 2,808.58 2,808.58 2,808.10 2,808.10 0.0K
15:41 2,808.23 2,808.23 2,807.54 2,807.81 0.0K
15:42 2,807.90 2,808.55 2,807.90 2,808.41 0.0K
15:43 2,808.91 2,808.91 2,808.45 2,808.52 0.0K
15:44 2,808.20 2,809.16 2,808.20 2,809.16 0.0K
15:45 2,809.30 2,809.47 2,809.04 2,809.04 0.0K
15:46 2,808.60 2,808.88 2,808.42 2,808.45 0.0K
15:47 2,808.67 2,808.78 2,808.67 2,808.77 0.0K
15:48 2,808.93 2,809.20 2,808.93 2,809.20 0.0K
15:49 2,809.39 2,810.05 2,809.39 2,810.05 0.0K
15:50 2,810.19 2,810.19 2,808.39 2,808.50 0.0K
15:51 2,808.27 2,808.27 2,806.98 2,806.98 0.0K
15:52 2,807.07 2,807.07 2,806.50 2,806.50 0.0K
15:53 2,806.66 2,806.87 2,806.06 2,806.06 0.0K
15:54 2,806.36 2,807.27 2,806.36 2,807.27 0.0K
15:55 2,807.17 2,807.17 2,806.16 2,806.16 0.0K
15:56 2,805.91 2,805.91 2,805.07 2,805.07 0.0K
15:57 2,805.19 2,805.78 2,805.19 2,805.32 0.0K
15:58 2,805.48 2,805.59 2,805.35 2,805.35 0.0K
15:59 2,805.28 2,805.28 2,804.09 2,804.09 0.0K
16:00 2,804.21 2,804.36 2,804.21 2,804.22 0.0K
16:01 2,804.23 2,804.23 2,804.18 2,804.18 0.0K
16:02 2,804.11 2,804.11 2,804.05 2,804.05 0.0K
16:03 2,804.05 2,804.10 2,804.05 2,804.08 0.0K
16:04 2,804.07 2,804.08 2,804.05 2,804.08 0.0K
16:05 2,804.08 2,804.13 2,804.06 2,804.06 0.0K
16:06 2,804.12 2,804.12 2,804.02 2,804.02 0.0K
16:07 2,804.06 2,804.07 2,804.05 2,804.05 0.0K
16:08 2,804.06 2,804.06 2,804.00 2,804.05 0.0K
16:09 2,804.01 2,804.06 2,804.01 2,804.05 0.0K
16:10 2,804.04 2,804.08 2,804.01 2,804.03 0.0K
16:11 2,804.04 2,804.04 2,804.00 2,804.00 0.0K
16:12 2,803.99 2,804.00 2,803.99 2,804.00 0.0K
16:13 2,804.00 2,804.02 2,804.00 2,804.02 0.0K
16:14 2,804.01 2,804.01 2,804.00 2,804.01 0.0K
16:15 2,804.02 2,804.02 2,804.02 2,804.02 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