CBOE S

SPRF02
🏛️ アメリカ →
3,358.42
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 3,088.38 3,089.97 3,088.38 3,089.97 0.0K
09:32 3,090.16 3,092.42 3,090.16 3,092.42 0.0K
09:33 3,092.07 3,092.32 3,090.98 3,090.98 0.0K
09:34 3,091.15 3,091.60 3,090.94 3,091.07 0.0K
09:35 3,091.01 3,091.34 3,090.64 3,091.34 0.0K
09:36 3,091.64 3,091.64 3,090.70 3,090.78 0.0K
09:37 3,090.91 3,090.91 3,090.27 3,090.58 0.0K
09:38 3,090.51 3,091.01 3,090.51 3,091.01 0.0K
09:39 3,092.21 3,092.88 3,092.21 3,092.88 0.0K
09:40 3,093.52 3,093.52 3,091.92 3,091.92 0.0K
09:41 3,092.41 3,092.41 3,091.44 3,091.81 0.0K
09:42 3,092.10 3,092.47 3,092.07 3,092.10 0.0K
09:43 3,092.21 3,092.32 3,091.63 3,092.32 0.0K
09:44 3,092.37 3,092.37 3,091.05 3,091.05 0.0K
09:45 3,091.29 3,091.29 3,090.01 3,090.01 0.0K
09:46 3,090.12 3,090.12 3,088.69 3,088.69 0.0K
09:47 3,088.37 3,088.71 3,088.29 3,088.71 0.0K
09:48 3,089.54 3,089.54 3,088.27 3,088.27 0.0K
09:49 3,088.47 3,089.19 3,088.47 3,088.69 0.0K
09:50 3,088.53 3,088.88 3,088.37 3,088.37 0.0K
09:51 3,088.50 3,088.96 3,088.50 3,088.74 0.0K
09:52 3,089.47 3,089.47 3,087.86 3,087.86 0.0K
09:53 3,087.43 3,087.43 3,086.49 3,086.49 0.0K
09:54 3,086.07 3,086.11 3,085.65 3,085.65 0.0K
09:55 3,086.59 3,086.59 3,086.05 3,086.05 0.0K
09:56 3,085.96 3,087.95 3,085.96 3,087.95 0.0K
09:57 3,088.03 3,089.04 3,088.03 3,088.04 0.0K
09:58 3,087.18 3,087.63 3,087.18 3,087.49 0.0K
09:59 3,087.66 3,087.66 3,087.13 3,087.35 0.0K
10:00 3,086.98 3,086.98 3,085.33 3,085.93 0.0K
10:01 3,085.63 3,086.53 3,085.52 3,085.52 0.0K
10:02 3,085.17 3,085.17 3,084.17 3,084.17 0.0K
10:03 3,084.25 3,084.90 3,084.25 3,084.63 0.0K
10:04 3,084.91 3,084.91 3,084.59 3,084.83 0.0K
10:05 3,084.92 3,086.09 3,084.92 3,085.14 0.0K
10:06 3,084.99 3,085.15 3,084.90 3,084.92 0.0K
10:07 3,085.02 3,085.02 3,084.69 3,084.94 0.0K
10:08 3,084.93 3,086.07 3,084.93 3,086.07 0.0K
10:09 3,085.86 3,087.20 3,085.86 3,087.20 0.0K
10:10 3,086.90 3,086.90 3,085.11 3,085.11 0.0K
10:11 3,084.71 3,084.71 3,084.15 3,084.43 0.0K
10:12 3,084.38 3,084.73 3,084.22 3,084.73 0.0K
10:13 3,084.98 3,085.43 3,084.98 3,085.43 0.0K
10:14 3,085.24 3,085.24 3,083.83 3,083.83 0.0K
10:15 3,083.80 3,083.85 3,083.76 3,083.85 0.0K
10:16 3,083.84 3,083.84 3,083.22 3,083.52 0.0K
10:17 3,083.13 3,083.35 3,082.90 3,083.35 0.0K
10:18 3,083.30 3,083.30 3,082.72 3,082.72 0.0K
10:19 3,082.43 3,082.60 3,082.30 3,082.30 0.0K
10:20 3,082.06 3,082.23 3,082.06 3,082.15 0.0K
10:21 3,082.12 3,082.73 3,082.01 3,082.73 0.0K
10:22 3,085.81 3,088.03 3,085.81 3,088.03 0.0K
10:23 3,088.54 3,091.10 3,088.54 3,091.10 0.0K
10:24 3,089.75 3,095.86 3,089.75 3,095.86 0.0K
10:25 3,095.93 3,097.41 3,095.93 3,095.97 0.0K
10:26 3,096.18 3,096.28 3,094.53 3,094.53 0.0K
10:27 3,095.94 3,097.71 3,095.94 3,097.71 0.0K
10:28 3,096.63 3,096.66 3,095.24 3,095.24 0.0K
10:29 3,095.53 3,098.71 3,095.53 3,098.71 0.0K
10:30 3,098.82 3,098.82 3,098.00 3,098.26 0.0K
10:31 3,098.34 3,099.15 3,098.34 3,099.15 0.0K
10:32 3,098.83 3,099.00 3,098.70 3,098.76 0.0K
10:33 3,098.55 3,099.73 3,098.55 3,099.73 0.0K
10:34 3,100.00 3,100.57 3,100.00 3,100.57 0.0K
10:35 3,100.34 3,103.12 3,099.85 3,103.12 0.0K
10:36 3,101.29 3,101.68 3,100.87 3,100.87 0.0K
10:37 3,101.07 3,101.07 3,100.18 3,100.53 0.0K
10:38 3,100.51 3,100.51 3,099.13 3,099.32 0.0K
10:39 3,099.94 3,100.76 3,099.94 3,100.76 0.0K
10:40 3,100.90 3,100.90 3,100.18 3,100.18 0.0K
10:41 3,099.89 3,104.01 3,099.74 3,104.01 0.0K
10:42 3,104.09 3,105.14 3,104.09 3,105.14 0.0K
10:43 3,105.19 3,105.70 3,105.19 3,105.70 0.0K
10:44 3,104.31 3,104.44 3,103.78 3,103.78 0.0K
10:45 3,104.72 3,104.72 3,104.04 3,104.04 0.0K
10:46 3,104.07 3,104.11 3,103.85 3,103.85 0.0K
10:47 3,104.27 3,104.27 3,102.82 3,102.82 0.0K
10:48 3,102.37 3,103.33 3,102.37 3,103.25 0.0K
10:49 3,102.75 3,102.76 3,101.48 3,102.12 0.0K
10:50 3,102.56 3,103.79 3,102.56 3,103.79 0.0K
10:51 3,104.09 3,104.60 3,103.59 3,103.59 0.0K
10:52 3,103.54 3,103.65 3,103.19 3,103.65 0.0K
10:53 3,103.87 3,104.03 3,103.87 3,103.92 0.0K
10:54 3,103.89 3,103.89 3,102.63 3,102.63 0.0K
10:55 3,102.62 3,103.23 3,102.08 3,103.23 0.0K
10:56 3,103.83 3,104.18 3,103.66 3,104.18 0.0K
10:57 3,104.45 3,104.91 3,104.45 3,104.74 0.0K
10:58 3,103.96 3,104.42 3,103.90 3,104.41 0.0K
10:59 3,104.43 3,104.43 3,103.95 3,104.21 0.0K
11:00 3,103.90 3,103.90 3,103.03 3,103.89 0.0K
11:01 3,104.69 3,105.68 3,104.69 3,105.68 0.0K
11:02 3,105.39 3,105.39 3,104.92 3,104.92 0.0K
11:03 3,104.68 3,104.68 3,101.87 3,102.57 0.0K
11:04 3,101.76 3,102.53 3,101.76 3,102.53 0.0K
11:05 3,102.70 3,102.70 3,100.31 3,100.31 0.0K
11:06 3,098.69 3,100.18 3,098.69 3,100.18 0.0K
11:07 3,101.92 3,101.92 3,101.34 3,101.39 0.0K
11:08 3,101.36 3,102.60 3,101.36 3,102.60 0.0K
11:09 3,102.78 3,103.24 3,102.78 3,103.09 0.0K
11:10 3,102.79 3,104.35 3,102.79 3,104.07 0.0K
11:11 3,104.27 3,104.27 3,103.41 3,103.66 0.0K
11:12 3,103.45 3,103.70 3,103.45 3,103.70 0.0K
11:13 3,103.58 3,104.19 3,103.58 3,104.19 0.0K
11:14 3,104.39 3,104.39 3,104.22 3,104.37 0.0K
11:15 3,104.26 3,105.07 3,104.26 3,105.07 0.0K
11:16 3,105.43 3,105.43 3,104.33 3,104.61 0.0K
11:17 3,104.60 3,104.62 3,104.13 3,104.42 0.0K
11:18 3,104.58 3,105.56 3,104.58 3,105.26 0.0K
11:19 3,105.60 3,106.02 3,105.60 3,105.63 0.0K
11:20 3,106.06 3,106.31 3,106.06 3,106.18 0.0K
11:21 3,106.24 3,106.51 3,105.82 3,106.51 0.0K
11:22 3,106.26 3,107.27 3,106.26 3,107.27 0.0K
11:23 3,106.81 3,106.81 3,105.81 3,105.83 0.0K
11:24 3,105.69 3,106.22 3,105.69 3,106.00 0.0K
11:25 3,105.80 3,106.24 3,105.80 3,105.81 0.0K
11:26 3,105.83 3,105.83 3,104.54 3,104.54 0.0K
11:27 3,104.33 3,104.41 3,104.16 3,104.23 0.0K
11:28 3,103.60 3,103.92 3,103.60 3,103.77 0.0K
11:29 3,103.87 3,103.87 3,103.09 3,103.32 0.0K
11:30 3,103.61 3,103.61 3,103.16 3,103.16 0.0K
11:31 3,103.14 3,103.14 3,102.02 3,102.39 0.0K
11:32 3,102.98 3,104.35 3,102.98 3,104.03 0.0K
11:33 3,104.10 3,105.06 3,104.10 3,105.06 0.0K
11:34 3,104.71 3,105.14 3,104.71 3,104.92 0.0K
11:35 3,104.90 3,105.33 3,104.90 3,105.00 0.0K
11:36 3,104.61 3,105.48 3,104.61 3,105.42 0.0K
11:37 3,105.24 3,105.28 3,104.66 3,104.66 0.0K
11:38 3,104.74 3,104.82 3,104.49 3,104.49 0.0K
11:39 3,104.78 3,105.48 3,104.78 3,105.48 0.0K
11:40 3,105.48 3,105.92 3,105.48 3,105.81 0.0K
11:41 3,105.61 3,105.61 3,105.04 3,105.04 0.0K
11:42 3,104.68 3,104.88 3,104.14 3,104.14 0.0K
11:43 3,104.13 3,104.13 3,103.58 3,103.58 0.0K
11:44 3,103.82 3,105.47 3,103.82 3,105.47 0.0K
11:45 3,105.49 3,105.51 3,105.33 3,105.33 0.0K
11:46 3,105.65 3,105.96 3,105.65 3,105.96 0.0K
11:47 3,106.23 3,106.23 3,105.89 3,105.89 0.0K
11:48 3,104.92 3,106.14 3,104.92 3,106.14 0.0K
11:49 3,106.23 3,106.23 3,104.34 3,104.34 0.0K
11:50 3,103.92 3,105.04 3,103.92 3,105.04 0.0K
11:51 3,105.06 3,105.93 3,105.06 3,105.93 0.0K
11:52 3,106.22 3,106.24 3,106.14 3,106.19 0.0K
11:53 3,106.31 3,106.32 3,106.10 3,106.10 0.0K
11:54 3,105.88 3,105.88 3,105.35 3,105.48 0.0K
11:55 3,105.20 3,105.20 3,104.25 3,104.25 0.0K
11:56 3,103.90 3,103.90 3,102.27 3,102.27 0.0K
11:57 3,102.67 3,102.67 3,100.94 3,100.94 0.0K
11:58 3,101.09 3,101.09 3,100.65 3,100.88 0.0K
11:59 3,101.19 3,101.68 3,101.19 3,101.53 0.0K
12:00 3,101.42 3,102.15 3,100.57 3,102.15 0.0K
12:01 3,102.34 3,102.34 3,100.52 3,100.76 0.0K
12:02 3,100.79 3,100.79 3,100.45 3,100.56 0.0K
12:03 3,100.74 3,100.74 3,100.54 3,100.54 0.0K
12:04 3,100.17 3,100.36 3,100.17 3,100.36 0.0K
12:05 3,100.76 3,101.16 3,100.74 3,100.74 0.0K
12:06 3,101.25 3,101.70 3,101.25 3,101.40 0.0K
12:07 3,101.33 3,101.33 3,100.11 3,100.11 0.0K
12:08 3,100.09 3,100.31 3,099.99 3,100.31 0.0K
12:09 3,100.35 3,101.26 3,100.35 3,101.26 0.0K
12:10 3,101.65 3,101.81 3,101.65 3,101.80 0.0K
12:11 3,101.01 3,101.01 3,100.40 3,100.40 0.0K
12:12 3,100.12 3,101.10 3,100.10 3,101.10 0.0K
12:13 3,101.29 3,101.54 3,101.13 3,101.13 0.0K
12:14 3,100.95 3,101.27 3,100.95 3,101.27 0.0K
12:15 3,101.17 3,101.17 3,100.50 3,100.50 0.0K
12:16 3,100.39 3,100.58 3,100.39 3,100.45 0.0K
12:17 3,100.24 3,100.31 3,100.22 3,100.26 0.0K
12:18 3,100.43 3,101.53 3,100.43 3,101.53 0.0K
12:19 3,101.27 3,101.30 3,101.13 3,101.30 0.0K
12:20 3,101.46 3,101.87 3,101.46 3,101.87 0.0K
12:21 3,101.90 3,102.41 3,101.90 3,102.41 0.0K
12:22 3,102.67 3,102.67 3,102.30 3,102.62 0.0K
12:23 3,102.63 3,103.26 3,102.63 3,103.26 0.0K
12:24 3,103.35 3,104.39 3,103.35 3,104.39 0.0K
12:25 3,104.66 3,104.73 3,104.38 3,104.73 0.0K
12:26 3,104.63 3,105.14 3,104.63 3,105.04 0.0K
12:27 3,105.01 3,105.22 3,104.84 3,104.84 0.0K
12:28 3,104.88 3,104.91 3,103.80 3,103.95 0.0K
12:29 3,103.94 3,103.94 3,102.67 3,102.67 0.0K
12:30 3,102.05 3,102.05 3,101.50 3,101.76 0.0K
12:31 3,101.84 3,101.95 3,101.37 3,101.42 0.0K
12:32 3,101.54 3,101.54 3,101.16 3,101.16 0.0K
12:33 3,100.90 3,100.90 3,100.48 3,100.77 0.0K
12:34 3,100.75 3,100.75 3,100.59 3,100.70 0.0K
12:35 3,100.53 3,100.57 3,100.29 3,100.57 0.0K
12:36 3,100.65 3,100.89 3,100.65 3,100.79 0.0K
12:37 3,100.43 3,100.48 3,100.03 3,100.09 0.0K
12:38 3,099.67 3,100.13 3,099.59 3,099.88 0.0K
12:39 3,099.89 3,100.11 3,099.86 3,100.03 0.0K
12:40 3,099.89 3,099.99 3,099.79 3,099.99 0.0K
12:41 3,099.70 3,099.82 3,099.53 3,099.53 0.0K
12:42 3,099.08 3,099.53 3,099.08 3,099.17 0.0K
12:43 3,099.11 3,100.20 3,099.11 3,100.20 0.0K
12:44 3,100.13 3,100.13 3,099.81 3,099.81 0.0K
12:45 3,099.72 3,100.45 3,099.72 3,100.45 0.0K
12:46 3,100.56 3,100.56 3,099.72 3,099.72 0.0K
12:47 3,099.95 3,099.95 3,099.75 3,099.83 0.0K
12:48 3,099.81 3,099.88 3,099.58 3,099.88 0.0K
12:49 3,099.90 3,099.90 3,099.42 3,099.77 0.0K
12:50 3,100.30 3,100.54 3,100.30 3,100.43 0.0K
12:51 3,100.79 3,101.80 3,100.79 3,101.30 0.0K
12:52 3,101.47 3,102.02 3,101.47 3,102.02 0.0K
12:53 3,101.82 3,101.82 3,101.64 3,101.69 0.0K
12:54 3,101.85 3,103.51 3,101.85 3,103.51 0.0K
12:55 3,103.35 3,103.35 3,098.99 3,098.99 0.0K
12:56 3,099.14 3,101.04 3,099.14 3,100.43 0.0K
12:57 3,100.47 3,100.47 3,099.73 3,099.73 0.0K
12:58 3,099.69 3,101.07 3,099.69 3,101.07 0.0K
12:59 3,101.71 3,101.71 3,100.91 3,101.19 0.0K
13:00 3,102.01 3,102.01 3,100.61 3,100.61 0.0K
13:01 3,099.87 3,100.35 3,099.83 3,099.87 0.0K
13:02 3,099.91 3,099.91 3,098.96 3,098.96 0.0K
13:03 3,099.04 3,099.58 3,099.04 3,099.51 0.0K
13:04 3,100.00 3,101.08 3,100.00 3,101.08 0.0K
13:05 3,101.88 3,101.97 3,101.69 3,101.96 0.0K
13:06 3,102.09 3,102.65 3,101.59 3,102.29 0.0K
13:07 3,102.14 3,102.14 3,100.76 3,100.76 0.0K
13:08 3,101.79 3,102.53 3,101.79 3,101.91 0.0K
13:09 3,101.60 3,101.60 3,100.24 3,100.28 0.0K
13:10 3,100.21 3,100.21 3,099.88 3,100.11 0.0K
13:11 3,100.03 3,100.03 3,099.74 3,099.74 0.0K
13:12 3,100.13 3,101.37 3,100.13 3,101.37 0.0K
13:13 3,101.78 3,102.68 3,101.78 3,102.68 0.0K
13:14 3,103.07 3,103.13 3,102.75 3,102.75 0.0K
13:15 3,102.73 3,103.03 3,102.67 3,103.03 0.0K
13:16 3,103.18 3,103.18 3,102.85 3,102.97 0.0K
13:17 3,103.21 3,103.21 3,102.54 3,102.65 0.0K
13:18 3,102.91 3,103.10 3,102.90 3,102.91 0.0K
13:19 3,102.64 3,102.64 3,101.97 3,101.97 0.0K
13:20 3,101.97 3,102.37 3,101.95 3,102.37 0.0K
13:21 3,102.77 3,102.77 3,102.42 3,102.42 0.0K
13:22 3,102.51 3,102.54 3,102.15 3,102.24 0.0K
13:23 3,102.27 3,102.27 3,102.04 3,102.04 0.0K
13:24 3,102.03 3,102.16 3,101.95 3,101.96 0.0K
13:25 3,102.31 3,102.81 3,102.31 3,102.81 0.0K
13:26 3,102.86 3,103.45 3,102.86 3,103.45 0.0K
13:27 3,103.61 3,103.61 3,103.14 3,103.27 0.0K
13:28 3,103.34 3,104.08 3,103.23 3,104.08 0.0K
13:29 3,103.97 3,103.97 3,103.47 3,103.47 0.0K
13:30 3,103.06 3,103.29 3,103.06 3,103.10 0.0K
13:31 3,103.20 3,103.42 3,103.20 3,103.28 0.0K
13:32 3,103.28 3,103.94 3,103.28 3,103.94 0.0K
13:33 3,104.18 3,104.57 3,103.81 3,104.57 0.0K
13:34 3,104.43 3,104.60 3,104.43 3,104.54 0.0K
13:35 3,104.75 3,104.96 3,104.75 3,104.82 0.0K
13:36 3,104.85 3,105.28 3,104.27 3,104.27 0.0K
13:37 3,103.92 3,104.21 3,103.62 3,104.21 0.0K
13:38 3,104.33 3,104.33 3,104.12 3,104.12 0.0K
13:39 3,104.58 3,104.58 3,104.11 3,104.11 0.0K
13:40 3,104.25 3,104.31 3,103.94 3,104.31 0.0K
13:41 3,104.29 3,104.32 3,103.89 3,103.89 0.0K
13:42 3,104.11 3,104.35 3,103.45 3,103.45 0.0K
13:43 3,102.62 3,102.62 3,102.21 3,102.30 0.0K
13:44 3,102.49 3,103.16 3,102.49 3,103.16 0.0K
13:45 3,103.14 3,103.54 3,103.14 3,103.54 0.0K
13:46 3,103.74 3,104.57 3,103.74 3,104.57 0.0K
13:47 3,104.80 3,104.98 3,104.80 3,104.98 0.0K
13:48 3,104.84 3,105.25 3,104.84 3,105.25 0.0K
13:49 3,105.41 3,105.41 3,104.98 3,104.98 0.0K
13:50 3,104.97 3,105.80 3,104.97 3,105.75 0.0K
13:51 3,105.71 3,105.88 3,105.71 3,105.88 0.0K
13:52 3,106.08 3,106.08 3,105.76 3,105.76 0.0K
13:53 3,105.80 3,105.87 3,105.80 3,105.84 0.0K
13:54 3,105.99 3,106.04 3,105.93 3,105.93 0.0K
13:55 3,105.97 3,106.31 3,105.94 3,106.31 0.0K
13:56 3,106.42 3,106.56 3,106.14 3,106.15 0.0K
13:57 3,106.00 3,106.39 3,106.00 3,106.35 0.0K
13:58 3,106.36 3,106.43 3,106.21 3,106.43 0.0K
13:59 3,106.41 3,106.41 3,106.22 3,106.27 0.0K
14:00 3,106.35 3,106.55 3,106.34 3,106.55 0.0K
14:01 3,106.59 3,106.61 3,106.28 3,106.28 0.0K
14:02 3,106.36 3,106.36 3,106.03 3,106.09 0.0K
14:03 3,106.08 3,106.32 3,105.98 3,105.98 0.0K
14:04 3,106.10 3,106.40 3,106.10 3,106.40 0.0K
14:05 3,106.61 3,106.61 3,105.89 3,105.89 0.0K
14:06 3,105.72 3,106.22 3,105.72 3,106.22 0.0K
14:07 3,106.26 3,106.62 3,106.26 3,106.62 0.0K
14:08 3,106.83 3,106.99 3,106.67 3,106.99 0.0K
14:09 3,107.06 3,107.15 3,106.91 3,107.09 0.0K
14:10 3,107.08 3,107.22 3,107.07 3,107.17 0.0K
14:11 3,107.59 3,107.59 3,107.33 3,107.51 0.0K
14:12 3,107.48 3,107.82 3,107.48 3,107.82 0.0K
14:13 3,107.78 3,107.96 3,107.78 3,107.96 0.0K
14:14 3,108.02 3,108.44 3,108.02 3,108.35 0.0K
14:15 3,108.26 3,108.79 3,108.26 3,108.79 0.0K
14:16 3,108.88 3,109.01 3,108.82 3,109.01 0.0K
14:17 3,109.03 3,109.14 3,109.02 3,109.14 0.0K
14:18 3,109.25 3,109.25 3,108.87 3,108.87 0.0K
14:19 3,108.78 3,109.33 3,108.78 3,109.26 0.0K
14:20 3,109.17 3,109.17 3,108.69 3,108.69 0.0K
14:21 3,108.70 3,108.81 3,108.70 3,108.77 0.0K
14:22 3,108.87 3,108.87 3,108.47 3,108.57 0.0K
14:23 3,108.43 3,108.84 3,108.43 3,108.84 0.0K
14:24 3,108.86 3,109.07 3,108.78 3,109.07 0.0K
14:25 3,109.05 3,109.15 3,109.05 3,109.11 0.0K
14:26 3,109.12 3,109.21 3,108.85 3,108.85 0.0K
14:27 3,108.84 3,108.84 3,108.56 3,108.56 0.0K
14:28 3,108.43 3,108.56 3,108.29 3,108.29 0.0K
14:29 3,108.29 3,108.33 3,108.23 3,108.23 0.0K
14:30 3,108.05 3,108.05 3,107.88 3,107.88 0.0K
14:31 3,107.95 3,108.28 3,107.95 3,108.28 0.0K
14:32 3,108.24 3,108.42 3,107.94 3,108.42 0.0K
14:33 3,108.43 3,108.73 3,108.43 3,108.58 0.0K
14:34 3,108.67 3,108.71 3,108.59 3,108.62 0.0K
14:35 3,108.52 3,108.52 3,108.10 3,108.10 0.0K
14:36 3,107.82 3,108.05 3,107.82 3,108.05 0.0K
14:37 3,107.75 3,107.92 3,107.36 3,107.36 0.0K
14:38 3,107.39 3,107.95 3,107.39 3,107.95 0.0K
14:39 3,107.96 3,107.96 3,107.86 3,107.89 0.0K
14:40 3,107.97 3,107.97 3,107.57 3,107.87 0.0K
14:41 3,108.08 3,108.88 3,108.08 3,108.88 0.0K
14:42 3,108.95 3,108.95 3,108.76 3,108.82 0.0K
14:43 3,108.74 3,108.86 3,108.68 3,108.78 0.0K
14:44 3,108.83 3,108.98 3,108.83 3,108.89 0.0K
14:45 3,108.89 3,109.45 3,108.89 3,109.45 0.0K
14:46 3,109.44 3,109.44 3,109.16 3,109.33 0.0K
14:47 3,109.33 3,109.33 3,109.01 3,109.23 0.0K
14:48 3,109.12 3,109.62 3,109.12 3,109.62 0.0K
14:49 3,109.71 3,109.71 3,109.70 3,109.70 0.0K
14:50 3,109.58 3,109.68 3,109.50 3,109.68 0.0K
14:51 3,109.54 3,109.62 3,109.47 3,109.62 0.0K
14:52 3,109.58 3,109.64 3,109.56 3,109.56 0.0K
14:53 3,109.49 3,109.49 3,109.04 3,109.04 0.0K
14:54 3,109.15 3,109.20 3,109.06 3,109.17 0.0K
14:55 3,109.00 3,109.02 3,108.87 3,109.02 0.0K
14:56 3,109.06 3,109.06 3,108.73 3,108.73 0.0K
14:57 3,108.62 3,108.62 3,108.13 3,108.13 0.0K
14:58 3,107.94 3,107.94 3,107.58 3,107.68 0.0K
14:59 3,107.66 3,107.87 3,107.66 3,107.87 0.0K
15:00 3,108.26 3,108.26 3,107.67 3,108.19 0.0K
15:01 3,108.17 3,108.27 3,108.13 3,108.27 0.0K
15:02 3,108.37 3,108.45 3,108.35 3,108.35 0.0K
15:03 3,108.36 3,108.46 3,108.25 3,108.37 0.0K
15:04 3,108.70 3,109.13 3,108.70 3,109.00 0.0K
15:05 3,108.97 3,108.97 3,108.40 3,108.40 0.0K
15:06 3,108.27 3,108.27 3,107.62 3,107.62 0.0K
15:07 3,107.30 3,107.49 3,107.27 3,107.30 0.0K
15:08 3,107.30 3,107.38 3,107.22 3,107.22 0.0K
15:09 3,107.14 3,107.53 3,107.14 3,107.25 0.0K
15:10 3,107.33 3,107.33 3,106.80 3,106.80 0.0K
15:11 3,107.08 3,107.33 3,106.72 3,106.72 0.0K
15:12 3,106.40 3,106.88 3,106.40 3,106.88 0.0K
15:13 3,106.84 3,106.85 3,106.65 3,106.65 0.0K
15:14 3,106.66 3,106.70 3,106.48 3,106.48 0.0K
15:15 3,106.49 3,106.57 3,106.10 3,106.39 0.0K
15:16 3,106.60 3,106.75 3,106.57 3,106.57 0.0K
15:17 3,106.74 3,107.08 3,106.74 3,107.08 0.0K
15:18 3,107.21 3,107.34 3,107.21 3,107.34 0.0K
15:19 3,107.57 3,107.61 3,107.57 3,107.58 0.0K
15:20 3,107.64 3,107.89 3,107.54 3,107.87 0.0K
15:21 3,107.98 3,107.98 3,107.61 3,107.79 0.0K
15:22 3,107.65 3,107.65 3,107.13 3,107.13 0.0K
15:23 3,107.22 3,107.28 3,106.97 3,107.28 0.0K
15:24 3,107.33 3,107.42 3,107.24 3,107.28 0.0K
15:25 3,107.27 3,107.27 3,106.87 3,106.87 0.0K
15:26 3,106.54 3,106.54 3,106.09 3,106.09 0.0K
15:27 3,105.94 3,106.00 3,105.72 3,105.72 0.0K
15:28 3,105.57 3,105.74 3,105.57 3,105.74 0.0K
15:29 3,105.91 3,105.91 3,105.09 3,105.09 0.0K
15:30 3,104.99 3,104.99 3,104.41 3,104.41 0.0K
15:31 3,104.44 3,104.68 3,103.99 3,103.99 0.0K
15:32 3,104.13 3,104.68 3,104.13 3,104.64 0.0K
15:33 3,104.61 3,105.11 3,104.61 3,105.11 0.0K
15:34 3,105.06 3,105.41 3,104.96 3,105.10 0.0K
15:35 3,105.23 3,105.23 3,104.64 3,104.90 0.0K
15:36 3,105.25 3,105.34 3,105.23 3,105.28 0.0K
15:37 3,105.36 3,105.99 3,105.36 3,105.99 0.0K
15:38 3,106.14 3,106.21 3,106.02 3,106.09 0.0K
15:39 3,105.87 3,105.87 3,105.44 3,105.44 0.0K
15:40 3,105.31 3,105.63 3,105.31 3,105.37 0.0K
15:41 3,105.31 3,105.31 3,104.82 3,105.05 0.0K
15:42 3,104.51 3,104.51 3,104.16 3,104.16 0.0K
15:43 3,104.07 3,104.20 3,103.98 3,104.20 0.0K
15:44 3,104.41 3,104.52 3,104.26 3,104.52 0.0K
15:45 3,104.37 3,104.43 3,104.10 3,104.10 0.0K
15:46 3,104.60 3,104.60 3,104.14 3,104.14 0.0K
15:47 3,103.91 3,104.09 3,103.71 3,103.75 0.0K
15:48 3,104.12 3,104.16 3,103.87 3,103.87 0.0K
15:49 3,104.18 3,104.72 3,103.95 3,104.72 0.0K
15:50 3,104.73 3,105.31 3,104.64 3,105.31 0.0K
15:51 3,104.69 3,104.69 3,104.61 3,104.62 0.0K
15:52 3,104.26 3,104.71 3,104.26 3,104.45 0.0K
15:53 3,104.61 3,105.23 3,104.61 3,105.10 0.0K
15:54 3,105.34 3,105.34 3,104.41 3,104.41 0.0K
15:55 3,104.32 3,104.32 3,103.69 3,103.73 0.0K
15:56 3,103.69 3,103.69 3,102.75 3,102.75 0.0K
15:57 3,102.85 3,103.23 3,102.84 3,102.84 0.0K
15:58 3,103.22 3,103.76 3,103.13 3,103.76 0.0K
15:59 3,103.55 3,103.55 3,102.51 3,102.51 0.0K
16:00 3,102.34 3,102.43 3,102.13 3,102.43 0.0K
16:01 3,102.43 3,102.43 3,102.39 3,102.39 0.0K
16:02 3,102.39 3,102.39 3,102.38 3,102.38 0.0K
16:03 3,102.38 3,102.43 3,102.38 3,102.43 0.0K
16:04 3,102.45 3,102.45 3,102.41 3,102.45 0.0K
16:05 3,102.45 3,102.45 3,102.44 3,102.44 0.0K
16:06 3,102.43 3,102.50 3,102.43 3,102.50 0.0K
16:07 3,102.54 3,102.54 3,102.41 3,102.41 0.0K
16:08 3,102.43 3,102.43 3,102.35 3,102.35 0.0K
16:09 3,102.30 3,102.32 3,102.30 3,102.32 0.0K
16:10 3,102.32 3,102.32 3,102.24 3,102.24 0.0K
16:11 3,102.26 3,102.26 3,102.23 3,102.23 0.0K
16:12 3,102.20 3,102.27 3,102.20 3,102.24 0.0K
16:13 3,102.24 3,102.27 3,102.24 3,102.27 0.0K
16:14 3,102.27 3,102.27 3,102.24 3,102.24 0.0K
16:15 3,102.26 3,102.26 3,102.26 3,102.26 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