CBOE S

SPRF02
🏛️ アメリカ →
3,358.42
最終更新: 2025-10-04
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 3,101.00 3,101.10 3,100.95 3,100.95 0.0K
09:32 3,100.94 3,101.04 3,100.91 3,101.04 0.0K
09:33 3,101.01 3,101.04 3,100.94 3,101.04 0.0K
09:34 3,101.06 3,101.26 3,101.06 3,101.26 0.0K
09:35 3,101.23 3,101.32 3,101.23 3,101.32 0.0K
09:36 3,101.38 3,101.42 3,101.33 3,101.33 0.0K
09:37 3,101.42 3,101.48 3,101.42 3,101.48 0.0K
09:38 3,101.40 3,101.53 3,101.40 3,101.53 0.0K
09:39 3,101.52 3,101.52 3,101.29 3,101.39 0.0K
09:40 3,101.47 3,101.49 3,101.43 3,101.43 0.0K
09:41 3,101.39 3,101.47 3,101.35 3,101.47 0.0K
09:42 3,101.46 3,101.62 3,101.46 3,101.62 0.0K
09:43 3,101.60 3,101.60 3,101.47 3,101.47 0.0K
09:44 3,101.40 3,101.58 3,101.40 3,101.58 0.0K
09:45 3,101.57 3,101.59 3,101.50 3,101.50 0.0K
09:46 3,101.51 3,101.52 3,101.50 3,101.52 0.0K
09:47 3,101.44 3,101.44 3,101.08 3,101.08 0.0K
09:48 3,101.10 3,101.15 3,100.98 3,101.15 0.0K
09:49 3,101.21 3,101.23 3,101.18 3,101.18 0.0K
09:50 3,101.21 3,101.21 3,101.04 3,101.04 0.0K
09:51 3,101.08 3,101.11 3,101.04 3,101.11 0.0K
09:52 3,101.11 3,101.11 3,100.98 3,100.98 0.0K
09:53 3,100.99 3,100.99 3,100.80 3,100.80 0.0K
09:54 3,100.62 3,100.62 3,100.46 3,100.46 0.0K
09:55 3,100.59 3,100.76 3,100.54 3,100.76 0.0K
09:56 3,100.78 3,100.87 3,100.76 3,100.87 0.0K
09:57 3,100.81 3,100.81 3,100.70 3,100.70 0.0K
09:58 3,100.56 3,100.56 3,100.50 3,100.50 0.0K
09:59 3,100.51 3,100.51 3,100.33 3,100.35 0.0K
10:00 3,100.45 3,100.45 3,100.43 3,100.45 0.0K
10:01 3,100.44 3,100.70 3,100.44 3,100.70 0.0K
10:02 3,100.71 3,100.90 3,100.71 3,100.90 0.0K
10:03 3,100.91 3,101.01 3,100.91 3,101.01 0.0K
10:04 3,100.99 3,100.99 3,100.92 3,100.92 0.0K
10:05 3,100.90 3,100.90 3,100.88 3,100.88 0.0K
10:06 3,100.97 3,101.13 3,100.97 3,101.13 0.0K
10:07 3,101.20 3,101.27 3,101.20 3,101.24 0.0K
10:08 3,101.26 3,101.41 3,101.26 3,101.39 0.0K
10:09 3,101.39 3,101.39 3,101.37 3,101.39 0.0K
10:10 3,101.32 3,101.32 3,101.25 3,101.25 0.0K
10:11 3,101.27 3,101.47 3,101.27 3,101.47 0.0K
10:12 3,101.53 3,101.59 3,101.53 3,101.59 0.0K
10:13 3,101.60 3,101.63 3,101.60 3,101.60 0.0K
10:14 3,101.37 3,101.41 3,101.37 3,101.38 0.0K
10:15 3,101.40 3,101.48 3,101.40 3,101.47 0.0K
10:16 3,101.50 3,101.69 3,101.50 3,101.64 0.0K
10:17 3,101.67 3,101.67 3,101.63 3,101.66 0.0K
10:18 3,101.64 3,101.64 3,101.54 3,101.54 0.0K
10:19 3,101.62 3,101.64 3,101.61 3,101.64 0.0K
10:20 3,101.56 3,101.56 3,101.39 3,101.43 0.0K
10:21 3,101.42 3,101.44 3,101.40 3,101.40 0.0K
10:22 3,101.37 3,101.40 3,101.33 3,101.33 0.0K
10:23 3,101.14 3,101.26 3,101.14 3,101.26 0.0K
10:24 3,101.28 3,101.35 3,101.28 3,101.30 0.0K
10:25 3,101.29 3,101.43 3,101.29 3,101.43 0.0K
10:26 3,101.40 3,101.50 3,101.40 3,101.42 0.0K
10:27 3,101.32 3,101.32 3,101.26 3,101.26 0.0K
10:28 3,101.19 3,101.19 3,101.07 3,101.07 0.0K
10:29 3,101.07 3,101.08 3,101.04 3,101.08 0.0K
10:30 3,101.08 3,101.16 3,101.08 3,101.13 0.0K
10:31 3,101.09 3,101.15 3,101.06 3,101.06 0.0K
10:32 3,101.13 3,101.15 3,101.12 3,101.14 0.0K
10:33 3,101.13 3,101.13 3,100.98 3,101.06 0.0K
10:34 3,101.07 3,101.07 3,101.02 3,101.02 0.0K
10:35 3,100.93 3,100.98 3,100.93 3,100.98 0.0K
10:36 3,100.99 3,101.04 3,100.99 3,101.04 0.0K
10:37 3,101.05 3,101.05 3,100.77 3,100.77 0.0K
10:38 3,100.82 3,100.85 3,100.75 3,100.75 0.0K
10:39 3,100.75 3,100.76 3,100.72 3,100.72 0.0K
10:40 3,100.71 3,100.87 3,100.68 3,100.87 0.0K
10:41 3,100.93 3,101.02 3,100.93 3,101.02 0.0K
10:42 3,101.06 3,101.10 3,101.05 3,101.07 0.0K
10:43 3,101.09 3,101.17 3,101.09 3,101.17 0.0K
10:44 3,101.25 3,101.33 3,101.25 3,101.33 0.0K
10:45 3,101.32 3,101.32 3,101.22 3,101.22 0.0K
10:46 3,101.06 3,101.06 3,100.99 3,100.99 0.0K
10:47 3,100.99 3,101.14 3,100.99 3,101.14 0.0K
10:48 3,101.13 3,101.13 3,101.01 3,101.05 0.0K
10:49 3,101.08 3,101.08 3,100.99 3,101.00 0.0K
10:50 3,100.92 3,100.92 3,100.75 3,100.76 0.0K
10:51 3,100.84 3,100.84 3,100.59 3,100.74 0.0K
10:52 3,100.86 3,100.87 3,100.78 3,100.78 0.0K
10:53 3,100.75 3,100.89 3,100.75 3,100.89 0.0K
10:54 3,100.90 3,100.90 3,100.88 3,100.89 0.0K
10:55 3,101.03 3,101.03 3,100.84 3,100.84 0.0K
10:56 3,100.79 3,100.79 3,100.71 3,100.71 0.0K
10:57 3,100.72 3,100.72 3,100.68 3,100.68 0.0K
10:58 3,100.60 3,100.62 3,100.60 3,100.60 0.0K
10:59 3,100.58 3,100.59 3,100.52 3,100.52 0.0K
11:00 3,100.50 3,100.51 3,100.37 3,100.37 0.0K
11:01 3,100.36 3,100.36 3,100.23 3,100.23 0.0K
11:02 3,100.17 3,100.22 3,100.10 3,100.10 0.0K
11:03 3,099.97 3,099.97 3,099.81 3,099.81 0.0K
11:04 3,099.82 3,099.82 3,099.61 3,099.62 0.0K
11:05 3,099.68 3,099.77 3,099.64 3,099.76 0.0K
11:06 3,099.80 3,099.88 3,099.80 3,099.88 0.0K
11:07 3,099.94 3,100.04 3,099.94 3,100.04 0.0K
11:08 3,100.01 3,100.05 3,100.01 3,100.05 0.0K
11:09 3,100.11 3,100.24 3,100.10 3,100.24 0.0K
11:10 3,100.15 3,100.19 3,100.03 3,100.03 0.0K
11:11 3,100.06 3,100.06 3,099.97 3,099.97 0.0K
11:12 3,099.97 3,099.99 3,099.79 3,099.79 0.0K
11:13 3,099.77 3,099.83 3,099.74 3,099.83 0.0K
11:14 3,099.80 3,099.82 3,099.76 3,099.80 0.0K
11:15 3,099.85 3,099.85 3,099.78 3,099.78 0.0K
11:16 3,099.75 3,099.93 3,099.75 3,099.93 0.0K
11:17 3,100.05 3,100.08 3,100.03 3,100.03 0.0K
11:18 3,100.03 3,100.06 3,099.89 3,099.89 0.0K
11:19 3,099.97 3,099.98 3,099.91 3,099.91 0.0K
11:20 3,099.90 3,099.95 3,099.90 3,099.95 0.0K
11:21 3,100.00 3,100.14 3,100.00 3,100.09 0.0K
11:22 3,100.07 3,100.23 3,100.07 3,100.23 0.0K
11:23 3,100.27 3,100.27 3,100.18 3,100.19 0.0K
11:24 3,100.17 3,100.17 3,100.11 3,100.11 0.0K
11:25 3,100.13 3,100.13 3,100.10 3,100.10 0.0K
11:26 3,100.22 3,100.41 3,100.22 3,100.41 0.0K
11:27 3,100.42 3,100.46 3,100.42 3,100.45 0.0K
11:28 3,100.46 3,100.57 3,100.46 3,100.49 0.0K
11:29 3,100.38 3,100.38 3,100.12 3,100.12 0.0K
11:30 3,100.11 3,100.16 3,100.07 3,100.16 0.0K
11:31 3,100.18 3,100.23 3,100.18 3,100.20 0.0K
11:32 3,100.15 3,100.15 3,100.00 3,100.01 0.0K
11:33 3,100.06 3,100.17 3,100.06 3,100.11 0.0K
11:34 3,100.10 3,100.14 3,100.10 3,100.14 0.0K
11:35 3,100.12 3,100.13 3,100.09 3,100.09 0.0K
11:36 3,100.08 3,100.08 3,099.94 3,100.02 0.0K
11:37 3,100.03 3,100.03 3,099.90 3,099.97 0.0K
11:38 3,099.94 3,099.94 3,099.67 3,099.67 0.0K
11:39 3,099.65 3,099.76 3,099.65 3,099.76 0.0K
11:40 3,099.77 3,099.83 3,099.76 3,099.76 0.0K
11:41 3,099.69 3,099.69 3,099.42 3,099.42 0.0K
11:42 3,099.37 3,099.38 3,099.36 3,099.38 0.0K
11:43 3,099.38 3,099.42 3,099.29 3,099.29 0.0K
11:44 3,099.24 3,099.24 3,099.18 3,099.18 0.0K
11:45 3,099.17 3,099.26 3,099.17 3,099.24 0.0K
11:46 3,099.18 3,099.18 3,099.10 3,099.18 0.0K
11:47 3,099.25 3,099.27 3,099.25 3,099.25 0.0K
11:48 3,099.21 3,099.21 3,099.17 3,099.21 0.0K
11:49 3,099.15 3,099.22 3,099.15 3,099.15 0.0K
11:50 3,099.17 3,099.17 3,099.11 3,099.13 0.0K
11:51 3,099.10 3,099.21 3,099.10 3,099.21 0.0K
11:52 3,099.14 3,099.19 3,099.14 3,099.19 0.0K
11:53 3,099.16 3,099.16 3,099.09 3,099.09 0.0K
11:54 3,099.12 3,099.12 3,098.99 3,099.03 0.0K
11:55 3,099.02 3,099.14 3,099.02 3,099.13 0.0K
11:56 3,099.07 3,099.07 3,098.96 3,098.96 0.0K
11:57 3,098.95 3,098.95 3,098.64 3,098.64 0.0K
11:58 3,098.64 3,098.67 3,098.64 3,098.67 0.0K
11:59 3,098.64 3,098.66 3,098.63 3,098.64 0.0K
12:00 3,098.53 3,098.53 3,098.42 3,098.42 0.0K
12:01 3,098.39 3,098.45 3,098.39 3,098.44 0.0K
12:02 3,098.47 3,098.51 3,098.45 3,098.51 0.0K
12:03 3,098.42 3,098.49 3,098.42 3,098.46 0.0K
12:04 3,098.43 3,098.62 3,098.43 3,098.62 0.0K
12:05 3,098.62 3,098.62 3,098.56 3,098.56 0.0K
12:06 3,098.56 3,098.70 3,098.53 3,098.70 0.0K
12:07 3,098.78 3,098.85 3,098.77 3,098.85 0.0K
12:08 3,098.89 3,098.91 3,098.89 3,098.90 0.0K
12:09 3,098.99 3,098.99 3,098.92 3,098.93 0.0K
12:10 3,098.92 3,099.04 3,098.92 3,099.04 0.0K
12:11 3,099.00 3,099.20 3,099.00 3,099.20 0.0K
12:12 3,099.24 3,099.24 3,099.16 3,099.16 0.0K
12:13 3,099.16 3,099.16 3,099.10 3,099.13 0.0K
12:14 3,099.15 3,099.19 3,099.15 3,099.17 0.0K
12:15 3,099.15 3,099.15 3,099.08 3,099.08 0.0K
12:16 3,099.09 3,099.18 3,099.09 3,099.18 0.0K
12:17 3,099.22 3,099.31 3,099.22 3,099.31 0.0K
12:18 3,099.29 3,099.34 3,099.29 3,099.34 0.0K
12:19 3,099.35 3,099.35 3,099.21 3,099.23 0.0K
12:20 3,099.11 3,099.14 3,099.01 3,099.01 0.0K
12:21 3,099.01 3,099.01 3,098.81 3,098.81 0.0K
12:22 3,098.83 3,098.83 3,098.72 3,098.75 0.0K
12:23 3,098.76 3,098.89 3,098.76 3,098.89 0.0K
12:24 3,098.89 3,098.90 3,098.87 3,098.89 0.0K
12:25 3,098.90 3,099.02 3,098.90 3,099.01 0.0K
12:26 3,099.02 3,099.02 3,098.97 3,099.01 0.0K
12:27 3,099.00 3,099.01 3,098.96 3,098.96 0.0K
12:28 3,099.00 3,099.07 3,099.00 3,099.07 0.0K
12:29 3,099.14 3,099.23 3,099.14 3,099.21 0.0K
12:30 3,099.17 3,099.17 3,099.02 3,099.02 0.0K
12:31 3,098.95 3,098.95 3,098.90 3,098.92 0.0K
12:32 3,098.85 3,098.85 3,098.83 3,098.84 0.0K
12:33 3,098.79 3,098.80 3,098.70 3,098.70 0.0K
12:34 3,098.73 3,098.73 3,098.49 3,098.49 0.0K
12:35 3,098.50 3,098.50 3,098.31 3,098.34 0.0K
12:36 3,098.42 3,098.71 3,098.42 3,098.71 0.0K
12:37 3,098.70 3,098.73 3,098.70 3,098.72 0.0K
12:38 3,098.73 3,098.82 3,098.73 3,098.82 0.0K
12:39 3,098.77 3,098.87 3,098.75 3,098.87 0.0K
12:40 3,098.86 3,098.89 3,098.85 3,098.85 0.0K
12:41 3,098.88 3,098.95 3,098.88 3,098.95 0.0K
12:42 3,099.03 3,099.30 3,099.03 3,099.30 0.0K
12:43 3,099.32 3,099.47 3,099.32 3,099.47 0.0K
12:44 3,099.50 3,099.53 3,099.47 3,099.47 0.0K
12:45 3,099.48 3,099.48 3,099.43 3,099.43 0.0K
12:46 3,099.38 3,099.41 3,099.38 3,099.41 0.0K
12:47 3,099.39 3,099.40 3,099.35 3,099.35 0.0K
12:48 3,099.27 3,099.36 3,099.27 3,099.36 0.0K
12:49 3,099.37 3,099.40 3,099.35 3,099.40 0.0K
12:50 3,099.39 3,099.55 3,099.39 3,099.55 0.0K
12:51 3,099.49 3,099.57 3,099.49 3,099.57 0.0K
12:52 3,099.56 3,099.57 3,099.55 3,099.55 0.0K
12:53 3,099.56 3,099.70 3,099.56 3,099.69 0.0K
12:54 3,099.71 3,099.71 3,099.68 3,099.69 0.0K
12:55 3,099.65 3,099.65 3,099.52 3,099.54 0.0K
12:56 3,099.57 3,099.57 3,099.35 3,099.35 0.0K
12:57 3,099.34 3,099.41 3,099.34 3,099.41 0.0K
12:58 3,099.42 3,099.50 3,099.42 3,099.50 0.0K
12:59 3,099.46 3,099.49 3,099.45 3,099.49 0.0K
13:00 3,099.53 3,099.56 3,099.50 3,099.56 0.0K
13:01 3,099.57 3,099.57 3,099.49 3,099.52 0.0K
13:02 3,099.59 3,099.70 3,099.59 3,099.70 0.0K
13:03 3,099.68 3,099.77 3,099.68 3,099.77 0.0K
13:04 3,099.80 3,099.90 3,099.80 3,099.90 0.0K
13:05 3,099.91 3,099.91 3,099.88 3,099.90 0.0K
13:06 3,099.89 3,099.90 3,099.87 3,099.90 0.0K
13:07 3,099.88 3,099.93 3,099.88 3,099.91 0.0K
13:08 3,099.91 3,100.00 3,099.89 3,100.00 0.0K
13:09 3,099.98 3,100.01 3,099.94 3,099.94 0.0K
13:10 3,099.93 3,099.94 3,099.89 3,099.91 0.0K
13:11 3,099.90 3,099.90 3,099.87 3,099.89 0.0K
13:12 3,099.89 3,099.89 3,099.88 3,099.89 0.0K
13:13 3,099.89 3,099.89 3,099.86 3,099.88 0.0K
13:14 3,099.88 3,099.92 3,099.88 3,099.89 0.0K
13:15 3,099.91 3,099.91 3,099.86 3,099.90 0.0K
13:16 3,099.91 3,100.06 3,099.91 3,100.06 0.0K
13:17 3,100.11 3,100.20 3,100.11 3,100.20 0.0K
13:18 3,100.18 3,100.25 3,100.18 3,100.21 0.0K
13:19 3,100.22 3,100.22 3,100.13 3,100.13 0.0K
13:20 3,100.13 3,100.16 3,100.11 3,100.16 0.0K
13:21 3,100.17 3,100.20 3,100.17 3,100.20 0.0K
13:22 3,100.20 3,100.23 3,100.20 3,100.23 0.0K
13:23 3,100.21 3,100.23 3,100.21 3,100.22 0.0K
13:24 3,100.29 3,100.34 3,100.29 3,100.34 0.0K
13:25 3,100.33 3,100.42 3,100.33 3,100.38 0.0K
13:26 3,100.39 3,100.43 3,100.39 3,100.43 0.0K
13:27 3,100.42 3,100.45 3,100.42 3,100.44 0.0K
13:28 3,100.46 3,100.48 3,100.46 3,100.48 0.0K
13:29 3,100.58 3,100.62 3,100.54 3,100.54 0.0K
13:30 3,100.55 3,100.55 3,100.51 3,100.51 0.0K
13:31 3,100.53 3,100.53 3,100.50 3,100.52 0.0K
13:32 3,100.54 3,100.62 3,100.54 3,100.60 0.0K
13:33 3,100.61 3,100.61 3,100.53 3,100.53 0.0K
13:34 3,100.54 3,100.55 3,100.54 3,100.55 0.0K
13:35 3,100.57 3,100.60 3,100.57 3,100.59 0.0K
13:36 3,100.60 3,100.75 3,100.60 3,100.75 0.0K
13:37 3,100.73 3,100.77 3,100.73 3,100.77 0.0K
13:38 3,100.78 3,100.78 3,100.77 3,100.77 0.0K
13:39 3,100.75 3,100.77 3,100.75 3,100.76 0.0K
13:40 3,100.80 3,100.91 3,100.79 3,100.91 0.0K
13:41 3,100.91 3,100.91 3,100.90 3,100.90 0.0K
13:42 3,100.90 3,100.93 3,100.90 3,100.93 0.0K
13:43 3,100.93 3,101.10 3,100.93 3,101.10 0.0K
13:44 3,101.10 3,101.10 3,101.07 3,101.07 0.0K
13:45 3,101.07 3,101.08 3,101.06 3,101.06 0.0K
13:46 3,101.07 3,101.11 3,101.07 3,101.11 0.0K
13:47 3,101.18 3,101.20 3,101.18 3,101.18 0.0K
13:48 3,101.19 3,101.23 3,101.17 3,101.21 0.0K
13:49 3,101.22 3,101.24 3,101.21 3,101.24 0.0K
13:50 3,101.25 3,101.28 3,101.24 3,101.24 0.0K
13:51 3,101.26 3,101.31 3,101.26 3,101.29 0.0K
13:52 3,101.30 3,101.36 3,101.30 3,101.32 0.0K
13:53 3,101.31 3,101.32 3,101.22 3,101.22 0.0K
13:54 3,101.24 3,101.28 3,101.24 3,101.28 0.0K
13:55 3,101.32 3,101.32 3,101.30 3,101.31 0.0K
13:56 3,101.31 3,101.38 3,101.31 3,101.34 0.0K
13:57 3,101.34 3,101.34 3,101.33 3,101.33 0.0K
13:58 3,101.33 3,101.33 3,101.28 3,101.28 0.0K
13:59 3,101.23 3,101.25 3,101.23 3,101.25 0.0K
14:00 3,101.25 3,101.25 3,101.17 3,101.20 0.0K
14:01 3,101.19 3,101.19 3,101.08 3,101.08 0.0K
14:02 3,101.10 3,101.20 3,101.10 3,101.20 0.0K
14:03 3,101.16 3,101.18 3,101.13 3,101.13 0.0K
14:04 3,101.09 3,101.11 3,101.09 3,101.11 0.0K
14:05 3,101.12 3,101.12 3,101.11 3,101.12 0.0K
14:06 3,101.09 3,101.21 3,101.09 3,101.21 0.0K
14:07 3,101.22 3,101.22 3,101.18 3,101.19 0.0K
14:08 3,101.22 3,101.24 3,101.22 3,101.23 0.0K
14:09 3,101.23 3,101.23 3,101.13 3,101.13 0.0K
14:10 3,101.16 3,101.16 3,101.14 3,101.14 0.0K
14:11 3,101.13 3,101.14 3,101.13 3,101.14 0.0K
14:12 3,101.10 3,101.10 3,101.00 3,101.00 0.0K
14:13 3,101.00 3,101.00 3,100.99 3,100.99 0.0K
14:14 3,101.04 3,101.11 3,101.04 3,101.11 0.0K
14:15 3,101.13 3,101.14 3,101.13 3,101.13 0.0K
14:16 3,101.14 3,101.15 3,101.13 3,101.15 0.0K
14:17 3,101.12 3,101.14 3,101.12 3,101.14 0.0K
14:18 3,101.16 3,101.27 3,101.16 3,101.27 0.0K
14:19 3,101.30 3,101.30 3,101.24 3,101.24 0.0K
14:20 3,101.23 3,101.23 3,101.21 3,101.21 0.0K
14:21 3,101.19 3,101.25 3,101.19 3,101.25 0.0K
14:22 3,101.25 3,101.26 3,101.25 3,101.25 0.0K
14:23 3,101.25 3,101.29 3,101.25 3,101.29 0.0K
14:24 3,101.28 3,101.29 3,101.28 3,101.29 0.0K
14:25 3,101.28 3,101.38 3,101.28 3,101.34 0.0K
14:26 3,101.33 3,101.33 3,101.31 3,101.31 0.0K
14:27 3,101.29 3,101.29 3,101.20 3,101.20 0.0K
14:28 3,101.20 3,101.20 3,101.15 3,101.15 0.0K
14:29 3,101.15 3,101.15 3,101.09 3,101.09 0.0K
14:30 3,101.06 3,101.06 3,101.02 3,101.03 0.0K
14:31 3,101.05 3,101.05 3,101.03 3,101.03 0.0K
14:32 3,101.08 3,101.12 3,101.08 3,101.11 0.0K
14:33 3,101.12 3,101.14 3,101.12 3,101.13 0.0K
14:34 3,101.15 3,101.22 3,101.15 3,101.21 0.0K
14:35 3,101.18 3,101.22 3,101.18 3,101.21 0.0K
14:36 3,101.21 3,101.29 3,101.21 3,101.28 0.0K
14:37 3,101.27 3,101.27 3,101.23 3,101.23 0.0K
14:38 3,101.23 3,101.24 3,101.22 3,101.22 0.0K
14:39 3,101.23 3,101.25 3,101.23 3,101.23 0.0K
14:40 3,101.23 3,101.23 3,101.18 3,101.18 0.0K
14:41 3,101.16 3,101.20 3,101.16 3,101.19 0.0K
14:42 3,101.22 3,101.22 3,101.16 3,101.16 0.0K
14:43 3,101.16 3,101.16 3,101.13 3,101.13 0.0K
14:44 3,101.10 3,101.10 3,101.00 3,101.00 0.0K
14:45 3,101.02 3,101.02 3,100.97 3,100.97 0.0K
14:46 3,100.96 3,100.96 3,100.94 3,100.94 0.0K
14:47 3,100.95 3,100.96 3,100.93 3,100.93 0.0K
14:48 3,100.95 3,100.99 3,100.95 3,100.97 0.0K
14:49 3,100.98 3,100.99 3,100.90 3,100.90 0.0K
14:50 3,100.89 3,100.90 3,100.84 3,100.84 0.0K
14:51 3,100.82 3,100.82 3,100.74 3,100.74 0.0K
14:52 3,100.67 3,100.67 3,100.64 3,100.66 0.0K
14:53 3,100.61 3,100.61 3,100.49 3,100.49 0.0K
14:54 3,100.43 3,100.45 3,100.43 3,100.45 0.0K
14:55 3,100.35 3,100.39 3,100.35 3,100.38 0.0K
14:56 3,100.31 3,100.31 3,099.99 3,099.99 0.0K
14:57 3,099.95 3,099.95 3,099.86 3,099.91 0.0K
14:58 3,099.84 3,099.84 3,099.77 3,099.77 0.0K
14:59 3,099.78 3,099.78 3,099.59 3,099.59 0.0K
15:00 3,099.64 3,099.69 3,099.58 3,099.58 0.0K
15:01 3,099.50 3,099.50 3,099.44 3,099.44 0.0K
15:02 3,099.42 3,099.44 3,099.13 3,099.13 0.0K
15:03 3,099.04 3,099.17 3,099.04 3,099.16 0.0K
15:04 3,099.22 3,099.22 3,098.80 3,098.80 0.0K
15:05 3,098.79 3,098.86 3,098.79 3,098.86 0.0K
15:06 3,098.92 3,098.94 3,098.87 3,098.90 0.0K
15:07 3,098.85 3,098.89 3,098.75 3,098.89 0.0K
15:08 3,098.97 3,099.15 3,098.97 3,099.07 0.0K
15:09 3,099.20 3,099.20 3,099.12 3,099.12 0.0K
15:10 3,099.14 3,099.14 3,098.99 3,098.99 0.0K
15:11 3,098.97 3,099.06 3,098.96 3,098.97 0.0K
15:12 3,098.99 3,099.09 3,098.99 3,099.09 0.0K
15:13 3,099.12 3,099.20 3,099.10 3,099.19 0.0K
15:14 3,099.21 3,099.24 3,099.18 3,099.18 0.0K
15:15 3,099.13 3,099.36 3,099.13 3,099.36 0.0K
15:16 3,099.43 3,099.49 3,099.38 3,099.40 0.0K
15:17 3,099.41 3,099.64 3,099.39 3,099.59 0.0K
15:18 3,099.52 3,099.52 3,099.47 3,099.47 0.0K
15:19 3,099.46 3,099.53 3,099.44 3,099.53 0.0K
15:20 3,099.53 3,099.53 3,099.50 3,099.53 0.0K
15:21 3,099.44 3,099.47 3,099.43 3,099.43 0.0K
15:22 3,099.42 3,099.42 3,099.39 3,099.39 0.0K
15:23 3,099.29 3,099.40 3,099.29 3,099.40 0.0K
15:24 3,099.46 3,099.84 3,099.46 3,099.84 0.0K
15:25 3,099.77 3,099.78 3,099.77 3,099.78 0.0K
15:26 3,099.78 3,099.78 3,099.61 3,099.61 0.0K
15:27 3,099.56 3,099.63 3,099.56 3,099.62 0.0K
15:28 3,099.64 3,099.71 3,099.61 3,099.61 0.0K
15:29 3,099.69 3,099.74 3,099.69 3,099.74 0.0K
15:30 3,099.81 3,099.81 3,099.79 3,099.79 0.0K
15:31 3,099.78 3,099.78 3,099.68 3,099.70 0.0K
15:32 3,099.71 3,099.71 3,099.62 3,099.68 0.0K
15:33 3,099.64 3,099.64 3,099.61 3,099.61 0.0K
15:34 3,099.56 3,099.59 3,099.56 3,099.58 0.0K
15:35 3,099.55 3,099.59 3,099.54 3,099.57 0.0K
15:36 3,099.63 3,099.82 3,099.62 3,099.82 0.0K
15:37 3,099.74 3,099.79 3,099.74 3,099.74 0.0K
15:38 3,099.69 3,099.72 3,099.59 3,099.59 0.0K
15:39 3,099.52 3,099.52 3,099.41 3,099.41 0.0K
15:40 3,099.37 3,099.40 3,099.37 3,099.38 0.0K
15:41 3,099.37 3,099.54 3,099.37 3,099.54 0.0K
15:42 3,099.57 3,099.57 3,099.43 3,099.44 0.0K
15:43 3,099.38 3,099.53 3,099.36 3,099.53 0.0K
15:44 3,099.52 3,099.64 3,099.52 3,099.64 0.0K
15:45 3,099.70 3,099.77 3,099.70 3,099.75 0.0K
15:46 3,099.76 3,099.89 3,099.76 3,099.84 0.0K
15:47 3,099.83 3,099.96 3,099.80 3,099.96 0.0K
15:48 3,099.90 3,100.05 3,099.90 3,099.98 0.0K
15:49 3,099.97 3,099.97 3,099.91 3,099.91 0.0K
15:50 3,099.85 3,100.22 3,099.85 3,100.22 0.0K
15:51 3,100.28 3,100.35 3,100.28 3,100.35 0.0K
15:52 3,100.38 3,100.41 3,100.33 3,100.33 0.0K
15:53 3,100.26 3,100.38 3,100.26 3,100.32 0.0K
15:54 3,100.33 3,100.38 3,100.21 3,100.38 0.0K
15:55 3,100.33 3,100.46 3,100.33 3,100.46 0.0K
15:56 3,100.32 3,100.40 3,100.32 3,100.40 0.0K
15:57 3,100.45 3,100.51 3,100.45 3,100.51 0.0K
15:58 3,100.50 3,100.50 3,100.40 3,100.40 0.0K
15:59 3,100.35 3,100.53 3,100.35 3,100.53 0.0K
16:00 3,100.57 3,100.57 3,100.56 3,100.56 0.0K
16:01 3,100.55 3,100.56 3,100.55 3,100.56 0.0K
16:02 3,100.57 3,100.58 3,100.51 3,100.51 0.0K
16:03 3,100.52 3,100.52 3,100.50 3,100.51 0.0K
16:04 3,100.50 3,100.50 3,100.47 3,100.47 0.0K
16:05 3,100.48 3,100.50 3,100.45 3,100.45 0.0K
16:06 3,100.45 3,100.45 3,100.44 3,100.45 0.0K
16:07 3,100.45 3,100.45 3,100.43 3,100.44 0.0K
16:08 3,100.44 3,100.44 3,100.42 3,100.42 0.0K
16:09 3,100.41 3,100.41 3,100.40 3,100.41 0.0K
16:10 3,100.42 3,100.43 3,100.42 3,100.43 0.0K
16:11 3,100.42 3,100.43 3,100.42 3,100.43 0.0K
16:12 3,100.45 3,100.45 3,100.43 3,100.43 0.0K
16:13 3,100.44 3,100.45 3,100.44 3,100.45 0.0K
16:14 3,100.50 3,100.52 3,100.50 3,100.52 0.0K
16:15 3,100.52 3,100.52 3,100.52 3,100.52 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