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 3,124.95 3,125.37 3,124.95 3,125.37 0.0K
09:32 3,124.98 3,125.36 3,124.98 3,125.36 0.0K
09:33 3,125.52 3,125.75 3,125.52 3,125.62 0.0K
09:34 3,125.53 3,125.77 3,125.34 3,125.34 0.0K
09:35 3,125.41 3,125.41 3,124.94 3,124.94 0.0K
09:36 3,124.94 3,124.97 3,124.74 3,124.84 0.0K
09:37 3,124.59 3,124.61 3,124.17 3,124.17 0.0K
09:38 3,124.23 3,124.24 3,123.99 3,124.24 0.0K
09:39 3,124.24 3,124.24 3,123.83 3,123.88 0.0K
09:40 3,124.12 3,124.43 3,124.04 3,124.43 0.0K
09:41 3,124.61 3,124.61 3,124.28 3,124.28 0.0K
09:42 3,124.19 3,124.24 3,124.03 3,124.24 0.0K
09:43 3,124.11 3,124.26 3,124.11 3,124.26 0.0K
09:44 3,124.16 3,124.95 3,124.16 3,124.95 0.0K
09:45 3,125.14 3,125.88 3,125.14 3,125.88 0.0K
09:46 3,125.93 3,126.18 3,125.88 3,125.88 0.0K
09:47 3,126.03 3,126.05 3,125.72 3,126.05 0.0K
09:48 3,126.41 3,126.41 3,126.20 3,126.23 0.0K
09:49 3,126.15 3,126.15 3,125.67 3,125.67 0.0K
09:50 3,125.57 3,125.57 3,125.21 3,125.42 0.0K
09:51 3,125.37 3,125.70 3,125.37 3,125.70 0.0K
09:52 3,125.56 3,125.56 3,125.32 3,125.49 0.0K
09:53 3,125.64 3,125.82 3,125.60 3,125.82 0.0K
09:54 3,125.90 3,125.99 3,125.65 3,125.66 0.0K
09:55 3,125.66 3,125.66 3,124.87 3,124.87 0.0K
09:56 3,124.88 3,124.97 3,124.79 3,124.79 0.0K
09:57 3,124.89 3,124.90 3,124.76 3,124.90 0.0K
09:58 3,124.74 3,124.78 3,124.61 3,124.61 0.0K
09:59 3,124.37 3,124.52 3,124.24 3,124.52 0.0K
10:00 3,124.84 3,124.84 3,124.46 3,124.46 0.0K
10:01 3,124.68 3,124.68 3,124.23 3,124.23 0.0K
10:02 3,124.29 3,124.33 3,124.23 3,124.33 0.0K
10:03 3,124.37 3,124.52 3,124.37 3,124.40 0.0K
10:04 3,124.57 3,124.57 3,124.30 3,124.31 0.0K
10:05 3,124.58 3,124.66 3,124.45 3,124.55 0.0K
10:06 3,124.70 3,124.91 3,124.67 3,124.67 0.0K
10:07 3,124.51 3,124.60 3,124.38 3,124.60 0.0K
10:08 3,124.60 3,124.76 3,124.60 3,124.76 0.0K
10:09 3,124.87 3,125.19 3,124.87 3,125.06 0.0K
10:10 3,125.23 3,125.23 3,125.09 3,125.13 0.0K
10:11 3,125.24 3,125.52 3,125.24 3,125.52 0.0K
10:12 3,125.65 3,125.77 3,125.37 3,125.37 0.0K
10:13 3,125.53 3,125.71 3,125.53 3,125.55 0.0K
10:14 3,125.56 3,125.56 3,125.41 3,125.51 0.0K
10:15 3,125.48 3,125.84 3,125.48 3,125.84 0.0K
10:16 3,125.99 3,125.99 3,125.75 3,125.75 0.0K
10:17 3,125.87 3,125.89 3,125.74 3,125.74 0.0K
10:18 3,125.70 3,125.89 3,125.70 3,125.89 0.0K
10:19 3,125.85 3,126.01 3,125.79 3,125.79 0.0K
10:20 3,125.59 3,125.59 3,125.22 3,125.22 0.0K
10:21 3,125.26 3,125.36 3,125.26 3,125.32 0.0K
10:22 3,125.40 3,125.80 3,125.40 3,125.80 0.0K
10:23 3,125.86 3,125.86 3,125.57 3,125.57 0.0K
10:24 3,125.25 3,125.25 3,124.02 3,124.02 0.0K
10:25 3,124.06 3,124.06 3,123.36 3,123.69 0.0K
10:26 3,123.72 3,123.72 3,123.52 3,123.71 0.0K
10:27 3,123.57 3,123.68 3,123.57 3,123.68 0.0K
10:28 3,123.69 3,123.79 3,123.46 3,123.79 0.0K
10:29 3,123.54 3,123.54 3,123.34 3,123.39 0.0K
10:30 3,123.44 3,123.44 3,123.22 3,123.25 0.0K
10:31 3,123.07 3,123.49 3,123.06 3,123.40 0.0K
10:32 3,123.38 3,123.38 3,123.24 3,123.34 0.0K
10:33 3,123.40 3,123.72 3,123.40 3,123.72 0.0K
10:34 3,123.84 3,124.04 3,123.84 3,123.84 0.0K
10:35 3,123.69 3,123.80 3,123.65 3,123.80 0.0K
10:36 3,123.81 3,124.24 3,123.81 3,124.24 0.0K
10:37 3,124.35 3,124.80 3,124.35 3,124.80 0.0K
10:38 3,124.78 3,125.35 3,124.78 3,125.35 0.0K
10:39 3,125.30 3,125.47 3,123.67 3,123.67 0.0K
10:40 3,122.06 3,123.73 3,122.06 3,123.73 0.0K
10:41 3,123.37 3,123.99 3,123.37 3,123.96 0.0K
10:42 3,124.03 3,124.35 3,124.03 3,124.26 0.0K
10:43 3,124.27 3,124.27 3,123.80 3,123.86 0.0K
10:44 3,123.29 3,123.48 3,122.96 3,122.99 0.0K
10:45 3,123.07 3,123.12 3,122.76 3,123.12 0.0K
10:46 3,123.01 3,123.01 3,122.85 3,122.85 0.0K
10:47 3,122.78 3,122.78 3,122.32 3,122.32 0.0K
10:48 3,122.27 3,122.27 3,121.94 3,121.94 0.0K
10:49 3,122.17 3,122.31 3,122.12 3,122.12 0.0K
10:50 3,122.41 3,122.96 3,122.41 3,122.80 0.0K
10:51 3,122.93 3,123.10 3,122.87 3,122.87 0.0K
10:52 3,123.06 3,123.27 3,123.06 3,123.27 0.0K
10:53 3,123.32 3,123.32 3,123.14 3,123.14 0.0K
10:54 3,123.02 3,123.20 3,123.00 3,123.20 0.0K
10:55 3,123.20 3,123.37 3,123.04 3,123.04 0.0K
10:56 3,123.04 3,123.22 3,123.01 3,123.12 0.0K
10:57 3,123.09 3,123.09 3,122.99 3,123.03 0.0K
10:58 3,123.17 3,123.17 3,122.83 3,122.83 0.0K
10:59 3,122.78 3,123.13 3,122.78 3,122.99 0.0K
11:00 3,123.08 3,123.08 3,122.86 3,123.06 0.0K
11:01 3,122.96 3,123.35 3,122.96 3,123.23 0.0K
11:02 3,123.34 3,123.34 3,122.88 3,122.88 0.0K
11:03 3,123.19 3,123.64 3,123.19 3,123.64 0.0K
11:04 3,123.56 3,123.56 3,123.33 3,123.33 0.0K
11:05 3,123.27 3,123.27 3,123.20 3,123.20 0.0K
11:06 3,123.30 3,123.61 3,123.30 3,123.47 0.0K
11:07 3,123.52 3,123.63 3,123.39 3,123.39 0.0K
11:08 3,123.54 3,123.54 3,123.37 3,123.50 0.0K
11:09 3,123.61 3,123.96 3,123.61 3,123.96 0.0K
11:10 3,123.92 3,124.56 3,123.92 3,124.56 0.0K
11:11 3,124.67 3,124.81 3,124.67 3,124.79 0.0K
11:12 3,124.75 3,124.84 3,124.61 3,124.61 0.0K
11:13 3,124.56 3,124.67 3,124.44 3,124.67 0.0K
11:14 3,124.63 3,125.10 3,124.63 3,125.10 0.0K
11:15 3,125.16 3,125.21 3,125.10 3,125.10 0.0K
11:16 3,124.90 3,124.93 3,124.89 3,124.89 0.0K
11:17 3,125.03 3,125.03 3,124.65 3,124.96 0.0K
11:18 3,124.94 3,125.27 3,124.94 3,125.20 0.0K
11:19 3,125.29 3,125.34 3,125.22 3,125.26 0.0K
11:20 3,125.46 3,125.46 3,125.30 3,125.30 0.0K
11:21 3,125.30 3,125.50 3,125.30 3,125.36 0.0K
11:22 3,125.33 3,125.33 3,124.86 3,124.86 0.0K
11:23 3,124.97 3,125.25 3,124.97 3,125.25 0.0K
11:24 3,125.24 3,125.38 3,125.24 3,125.38 0.0K
11:25 3,125.48 3,125.48 3,125.39 3,125.39 0.0K
11:26 3,125.40 3,125.40 3,125.28 3,125.39 0.0K
11:27 3,125.29 3,125.29 3,125.21 3,125.21 0.0K
11:28 3,125.39 3,125.39 3,125.27 3,125.27 0.0K
11:29 3,125.17 3,125.25 3,125.17 3,125.24 0.0K
11:30 3,125.16 3,125.22 3,124.74 3,124.74 0.0K
11:31 3,124.72 3,124.72 3,124.59 3,124.66 0.0K
11:32 3,124.67 3,125.01 3,124.61 3,125.01 0.0K
11:33 3,124.89 3,124.98 3,124.67 3,124.67 0.0K
11:34 3,124.61 3,124.65 3,124.50 3,124.50 0.0K
11:35 3,124.43 3,124.69 3,124.43 3,124.69 0.0K
11:36 3,124.61 3,124.61 3,124.26 3,124.30 0.0K
11:37 3,124.48 3,124.60 3,124.30 3,124.30 0.0K
11:38 3,124.00 3,124.00 3,123.69 3,123.87 0.0K
11:39 3,123.92 3,124.14 3,123.86 3,124.14 0.0K
11:40 3,124.08 3,124.08 3,123.95 3,124.08 0.0K
11:41 3,123.93 3,123.96 3,123.83 3,123.83 0.0K
11:42 3,123.88 3,123.88 3,123.62 3,123.65 0.0K
11:43 3,123.75 3,123.75 3,123.59 3,123.75 0.0K
11:44 3,123.68 3,123.81 3,123.68 3,123.74 0.0K
11:45 3,123.65 3,123.65 3,122.93 3,122.93 0.0K
11:46 3,123.03 3,123.10 3,123.03 3,123.09 0.0K
11:47 3,123.15 3,123.42 3,123.15 3,123.27 0.0K
11:48 3,123.35 3,123.83 3,123.35 3,123.83 0.0K
11:49 3,123.76 3,123.84 3,123.76 3,123.79 0.0K
11:50 3,123.82 3,123.95 3,123.82 3,123.89 0.0K
11:51 3,123.88 3,124.12 3,123.82 3,124.12 0.0K
11:52 3,124.12 3,124.45 3,124.12 3,124.45 0.0K
11:53 3,124.56 3,124.56 3,124.20 3,124.39 0.0K
11:54 3,124.32 3,124.55 3,124.32 3,124.55 0.0K
11:55 3,124.47 3,124.56 3,124.31 3,124.52 0.0K
11:56 3,124.45 3,124.67 3,124.45 3,124.67 0.0K
11:57 3,124.56 3,124.60 3,124.14 3,124.22 0.0K
11:58 3,124.13 3,124.25 3,124.11 3,124.14 0.0K
11:59 3,123.86 3,123.86 3,123.12 3,123.12 0.0K
12:00 3,123.76 3,123.76 3,122.95 3,122.95 0.0K
12:01 3,122.91 3,122.94 3,122.91 3,122.91 0.0K
12:02 3,123.06 3,123.37 3,123.06 3,123.10 0.0K
12:03 3,123.22 3,123.53 3,123.22 3,123.46 0.0K
12:04 3,123.54 3,123.63 3,123.53 3,123.63 0.0K
12:05 3,123.51 3,123.51 3,123.27 3,123.27 0.0K
12:06 3,123.34 3,123.42 3,123.34 3,123.41 0.0K
12:07 3,123.45 3,123.56 3,123.42 3,123.56 0.0K
12:08 3,123.49 3,123.49 3,123.42 3,123.42 0.0K
12:09 3,123.48 3,123.48 3,123.33 3,123.33 0.0K
12:10 3,123.43 3,123.43 3,123.11 3,123.38 0.0K
12:11 3,123.25 3,123.35 3,123.25 3,123.35 0.0K
12:12 3,123.20 3,123.20 3,122.99 3,122.99 0.0K
12:13 3,123.03 3,123.11 3,123.03 3,123.06 0.0K
12:14 3,123.08 3,123.08 3,122.94 3,122.99 0.0K
12:15 3,122.99 3,123.04 3,122.86 3,122.86 0.0K
12:16 3,122.88 3,123.25 3,122.88 3,123.25 0.0K
12:17 3,123.31 3,123.80 3,123.31 3,123.80 0.0K
12:18 3,123.84 3,123.85 3,123.73 3,123.85 0.0K
12:19 3,123.89 3,124.12 3,123.65 3,124.12 0.0K
12:20 3,124.15 3,124.47 3,124.15 3,124.47 0.0K
12:21 3,124.54 3,124.55 3,124.53 3,124.53 0.0K
12:22 3,124.52 3,124.76 3,124.52 3,124.63 0.0K
12:23 3,124.68 3,124.68 3,124.58 3,124.58 0.0K
12:24 3,124.61 3,124.61 3,124.59 3,124.59 0.0K
12:25 3,124.63 3,124.63 3,124.42 3,124.42 0.0K
12:26 3,124.27 3,124.32 3,124.21 3,124.21 0.0K
12:27 3,124.16 3,124.16 3,123.95 3,123.95 0.0K
12:28 3,124.06 3,124.13 3,123.96 3,124.00 0.0K
12:29 3,124.11 3,124.11 3,123.88 3,123.88 0.0K
12:30 3,123.81 3,123.81 3,123.65 3,123.72 0.0K
12:31 3,123.73 3,123.73 3,123.25 3,123.50 0.0K
12:32 3,123.04 3,123.61 3,123.04 3,123.61 0.0K
12:33 3,123.62 3,123.74 3,123.62 3,123.74 0.0K
12:34 3,123.77 3,123.77 3,123.64 3,123.64 0.0K
12:35 3,123.70 3,123.89 3,123.70 3,123.89 0.0K
12:36 3,123.88 3,124.79 3,123.88 3,123.96 0.0K
12:37 3,123.95 3,124.12 3,123.95 3,124.12 0.0K
12:38 3,124.07 3,124.18 3,124.05 3,124.18 0.0K
12:39 3,124.20 3,124.20 3,124.04 3,124.04 0.0K
12:40 3,124.02 3,124.13 3,124.01 3,124.13 0.0K
12:41 3,124.05 3,124.12 3,124.04 3,124.04 0.0K
12:42 3,124.07 3,124.13 3,123.96 3,123.96 0.0K
12:43 3,124.00 3,124.00 3,123.93 3,123.95 0.0K
12:44 3,124.00 3,124.00 3,123.94 3,123.94 0.0K
12:45 3,123.94 3,124.00 3,123.89 3,123.93 0.0K
12:46 3,123.89 3,124.04 3,123.89 3,124.01 0.0K
12:47 3,124.00 3,124.01 3,123.90 3,124.01 0.0K
12:48 3,124.03 3,124.04 3,123.95 3,123.95 0.0K
12:49 3,123.88 3,124.29 3,123.88 3,124.29 0.0K
12:50 3,124.28 3,124.48 3,124.28 3,124.48 0.0K
12:51 3,124.45 3,124.45 3,124.33 3,124.33 0.0K
12:52 3,124.37 3,124.46 3,124.37 3,124.46 0.0K
12:53 3,124.45 3,124.72 3,124.45 3,124.72 0.0K
12:54 3,124.78 3,124.85 3,124.77 3,124.77 0.0K
12:55 3,124.81 3,124.96 3,124.79 3,124.96 0.0K
12:56 3,125.01 3,125.20 3,125.01 3,125.18 0.0K
12:57 3,125.17 3,125.27 3,124.96 3,124.96 0.0K
12:58 3,124.99 3,125.08 3,124.99 3,125.07 0.0K
12:59 3,125.11 3,125.13 3,125.02 3,125.05 0.0K
13:00 3,125.06 3,125.19 3,125.06 3,125.19 0.0K
13:01 3,125.18 3,125.32 3,125.18 3,125.26 0.0K
13:02 3,125.30 3,125.30 3,125.25 3,125.27 0.0K
13:03 3,125.37 3,125.45 3,125.35 3,125.45 0.0K
13:04 3,125.38 3,125.38 3,125.32 3,125.37 0.0K
13:05 3,125.43 3,125.56 3,125.43 3,125.56 0.0K
13:06 3,125.57 3,125.65 3,125.57 3,125.64 0.0K
13:07 3,125.64 3,125.69 3,125.57 3,125.62 0.0K
13:08 3,125.68 3,125.72 3,125.68 3,125.70 0.0K
13:09 3,125.73 3,125.73 3,125.01 3,125.01 0.0K
13:10 3,124.89 3,125.35 3,124.89 3,125.03 0.0K
13:11 3,125.32 3,125.32 3,124.34 3,124.34 0.0K
13:12 3,124.40 3,124.75 3,124.40 3,124.63 0.0K
13:13 3,124.72 3,124.90 3,124.72 3,124.90 0.0K
13:14 3,124.87 3,124.87 3,124.57 3,124.57 0.0K
13:15 3,124.64 3,124.97 3,124.64 3,124.97 0.0K
13:16 3,125.05 3,125.05 3,124.90 3,124.92 0.0K
13:17 3,124.96 3,125.16 3,124.75 3,125.16 0.0K
13:18 3,125.03 3,125.37 3,125.03 3,125.35 0.0K
13:19 3,125.26 3,125.33 3,124.91 3,124.91 0.0K
13:20 3,125.24 3,125.31 3,125.23 3,125.23 0.0K
13:21 3,125.12 3,125.32 3,125.12 3,125.24 0.0K
13:22 3,125.14 3,125.14 3,124.99 3,125.00 0.0K
13:23 3,125.01 3,125.12 3,125.01 3,125.12 0.0K
13:24 3,125.17 3,125.24 3,125.17 3,125.24 0.0K
13:25 3,125.41 3,125.41 3,125.28 3,125.28 0.0K
13:26 3,125.36 3,125.36 3,125.05 3,125.05 0.0K
13:27 3,124.90 3,125.11 3,124.85 3,125.11 0.0K
13:28 3,125.00 3,125.00 3,124.73 3,124.73 0.0K
13:29 3,124.81 3,124.95 3,124.81 3,124.82 0.0K
13:30 3,124.94 3,124.97 3,124.94 3,124.94 0.0K
13:31 3,124.81 3,124.99 3,124.79 3,124.98 0.0K
13:32 3,125.08 3,125.12 3,125.07 3,125.12 0.0K
13:33 3,125.18 3,125.27 3,125.14 3,125.27 0.0K
13:34 3,125.31 3,125.35 3,125.27 3,125.35 0.0K
13:35 3,125.28 3,125.34 3,125.26 3,125.27 0.0K
13:36 3,125.16 3,125.16 3,124.80 3,124.80 0.0K
13:37 3,124.82 3,124.82 3,124.57 3,124.57 0.0K
13:38 3,124.67 3,124.67 3,124.45 3,124.45 0.0K
13:39 3,124.50 3,124.62 3,124.49 3,124.62 0.0K
13:40 3,124.55 3,124.55 3,124.23 3,124.23 0.0K
13:41 3,124.23 3,124.30 3,124.23 3,124.30 0.0K
13:42 3,124.35 3,124.72 3,124.35 3,124.72 0.0K
13:43 3,124.78 3,125.04 3,124.78 3,125.04 0.0K
13:44 3,124.97 3,124.97 3,124.63 3,124.63 0.0K
13:45 3,124.67 3,124.67 3,124.13 3,124.18 0.0K
13:46 3,124.13 3,124.37 3,124.13 3,124.37 0.0K
13:47 3,124.44 3,124.58 3,124.44 3,124.53 0.0K
13:48 3,124.52 3,124.56 3,124.49 3,124.49 0.0K
13:49 3,124.50 3,124.70 3,124.46 3,124.70 0.0K
13:50 3,124.64 3,124.65 3,124.60 3,124.65 0.0K
13:51 3,124.44 3,124.44 3,124.39 3,124.43 0.0K
13:52 3,124.42 3,124.42 3,124.33 3,124.33 0.0K
13:53 3,124.38 3,124.38 3,124.07 3,124.07 0.0K
13:54 3,124.07 3,124.11 3,124.07 3,124.08 0.0K
13:55 3,124.12 3,124.17 3,123.93 3,123.95 0.0K
13:56 3,124.10 3,124.20 3,124.05 3,124.12 0.0K
13:57 3,124.19 3,124.19 3,124.12 3,124.19 0.0K
13:58 3,124.25 3,124.25 3,124.05 3,124.14 0.0K
13:59 3,124.05 3,124.19 3,124.03 3,124.03 0.0K
14:00 3,124.07 3,124.07 3,123.72 3,123.84 0.0K
14:01 3,123.87 3,124.16 3,123.87 3,124.16 0.0K
14:02 3,124.28 3,124.28 3,124.06 3,124.26 0.0K
14:03 3,124.34 3,124.34 3,124.09 3,124.32 0.0K
14:04 3,124.35 3,124.35 3,124.11 3,124.11 0.0K
14:05 3,124.13 3,124.21 3,123.96 3,124.21 0.0K
14:06 3,124.23 3,124.53 3,124.23 3,124.53 0.0K
14:07 3,124.54 3,124.58 3,124.50 3,124.50 0.0K
14:08 3,124.41 3,124.57 3,124.41 3,124.57 0.0K
14:09 3,124.58 3,124.66 3,124.52 3,124.52 0.0K
14:10 3,124.58 3,124.64 3,124.58 3,124.64 0.0K
14:11 3,124.62 3,124.66 3,124.52 3,124.52 0.0K
14:12 3,124.48 3,124.60 3,124.46 3,124.60 0.0K
14:13 3,124.54 3,124.59 3,124.54 3,124.59 0.0K
14:14 3,124.46 3,124.50 3,124.31 3,124.31 0.0K
14:15 3,124.35 3,124.35 3,123.85 3,123.85 0.0K
14:16 3,123.97 3,124.24 3,123.97 3,124.16 0.0K
14:17 3,124.30 3,124.30 3,124.14 3,124.20 0.0K
14:18 3,124.33 3,124.50 3,124.31 3,124.50 0.0K
14:19 3,124.40 3,124.45 3,124.24 3,124.24 0.0K
14:20 3,124.25 3,124.26 3,124.19 3,124.19 0.0K
14:21 3,124.18 3,124.18 3,124.08 3,124.10 0.0K
14:22 3,124.16 3,124.16 3,124.02 3,124.02 0.0K
14:23 3,123.87 3,124.04 3,123.87 3,124.04 0.0K
14:24 3,123.95 3,124.04 3,123.95 3,124.01 0.0K
14:25 3,123.96 3,123.96 3,123.57 3,123.57 0.0K
14:26 3,123.54 3,123.55 3,123.25 3,123.25 0.0K
14:27 3,123.26 3,123.26 3,122.12 3,122.12 0.0K
14:28 3,122.46 3,122.51 3,122.17 3,122.51 0.0K
14:29 3,122.42 3,122.43 3,122.30 3,122.43 0.0K
14:30 3,122.42 3,122.42 3,121.94 3,121.94 0.0K
14:31 3,121.55 3,121.55 3,120.62 3,120.62 0.0K
14:32 3,119.73 3,119.95 3,119.73 3,119.95 0.0K
14:33 3,119.69 3,119.69 3,118.15 3,118.15 0.0K
14:34 3,117.93 3,118.61 3,117.93 3,118.61 0.0K
14:35 3,118.49 3,118.49 3,118.03 3,118.03 0.0K
14:36 3,118.54 3,119.26 3,118.54 3,119.18 0.0K
14:37 3,118.82 3,119.32 3,118.74 3,119.32 0.0K
14:38 3,119.56 3,119.80 3,119.56 3,119.80 0.0K
14:39 3,119.66 3,119.85 3,119.40 3,119.85 0.0K
14:40 3,119.84 3,119.84 3,119.60 3,119.60 0.0K
14:41 3,119.30 3,119.30 3,119.00 3,119.12 0.0K
14:42 3,119.04 3,119.09 3,118.93 3,119.09 0.0K
14:43 3,119.00 3,119.03 3,118.81 3,118.81 0.0K
14:44 3,118.92 3,119.17 3,118.92 3,119.01 0.0K
14:45 3,119.10 3,119.10 3,118.85 3,118.93 0.0K
14:46 3,118.99 3,119.34 3,118.96 3,119.34 0.0K
14:47 3,119.42 3,119.46 3,119.37 3,119.37 0.0K
14:48 3,119.65 3,120.22 3,119.65 3,120.22 0.0K
14:49 3,120.23 3,120.56 3,120.23 3,120.55 0.0K
14:50 3,120.56 3,121.05 3,120.56 3,121.05 0.0K
14:51 3,121.14 3,121.18 3,121.09 3,121.18 0.0K
14:52 3,121.40 3,121.40 3,121.11 3,121.11 0.0K
14:53 3,121.12 3,121.40 3,121.12 3,121.40 0.0K
14:54 3,121.51 3,121.51 3,121.33 3,121.33 0.0K
14:55 3,121.18 3,121.25 3,121.18 3,121.25 0.0K
14:56 3,121.24 3,121.24 3,120.85 3,120.97 0.0K
14:57 3,121.00 3,121.00 3,120.89 3,120.94 0.0K
14:58 3,120.85 3,120.85 3,120.33 3,120.33 0.0K
14:59 3,120.44 3,120.44 3,119.98 3,119.98 0.0K
15:00 3,120.24 3,120.37 3,120.24 3,120.37 0.0K
15:01 3,120.21 3,120.28 3,120.15 3,120.28 0.0K
15:02 3,119.96 3,120.10 3,119.96 3,120.10 0.0K
15:03 3,120.10 3,120.10 3,119.87 3,120.09 0.0K
15:04 3,120.08 3,120.16 3,120.02 3,120.14 0.0K
15:05 3,120.16 3,120.43 3,120.16 3,120.40 0.0K
15:06 3,120.37 3,120.37 3,120.14 3,120.16 0.0K
15:07 3,120.21 3,120.59 3,120.21 3,120.59 0.0K
15:08 3,120.69 3,120.69 3,120.46 3,120.50 0.0K
15:09 3,120.47 3,120.71 3,120.47 3,120.61 0.0K
15:10 3,120.66 3,120.81 3,120.65 3,120.65 0.0K
15:11 3,120.72 3,121.09 3,120.72 3,121.09 0.0K
15:12 3,121.04 3,121.04 3,120.97 3,120.99 0.0K
15:13 3,121.13 3,121.24 3,121.13 3,121.24 0.0K
15:14 3,121.32 3,121.32 3,121.19 3,121.20 0.0K
15:15 3,121.30 3,121.43 3,121.30 3,121.43 0.0K
15:16 3,121.44 3,122.16 3,121.44 3,122.16 0.0K
15:17 3,122.34 3,122.50 3,122.28 3,122.35 0.0K
15:18 3,122.25 3,122.25 3,122.17 3,122.17 0.0K
15:19 3,122.21 3,122.49 3,122.21 3,122.49 0.0K
15:20 3,122.35 3,122.35 3,122.14 3,122.14 0.0K
15:21 3,122.30 3,122.41 3,122.23 3,122.41 0.0K
15:22 3,122.38 3,122.46 3,122.35 3,122.35 0.0K
15:23 3,122.54 3,122.54 3,122.39 3,122.39 0.0K
15:24 3,122.41 3,122.46 3,122.29 3,122.46 0.0K
15:25 3,122.41 3,122.60 3,122.41 3,122.60 0.0K
15:26 3,122.63 3,122.76 3,122.63 3,122.74 0.0K
15:27 3,122.66 3,122.84 3,122.66 3,122.84 0.0K
15:28 3,122.82 3,122.91 3,122.71 3,122.91 0.0K
15:29 3,122.87 3,122.87 3,122.75 3,122.75 0.0K
15:30 3,122.81 3,123.22 3,122.81 3,123.02 0.0K
15:31 3,123.13 3,123.13 3,122.99 3,122.99 0.0K
15:32 3,122.99 3,123.11 3,122.99 3,123.07 0.0K
15:33 3,122.98 3,122.98 3,122.80 3,122.85 0.0K
15:34 3,122.95 3,123.06 3,122.95 3,122.99 0.0K
15:35 3,123.04 3,123.16 3,123.02 3,123.16 0.0K
15:36 3,123.05 3,123.05 3,122.74 3,122.78 0.0K
15:37 3,122.90 3,122.90 3,122.63 3,122.87 0.0K
15:38 3,123.09 3,123.22 3,123.09 3,123.09 0.0K
15:39 3,123.20 3,123.20 3,123.06 3,123.06 0.0K
15:40 3,123.17 3,123.17 3,123.05 3,123.05 0.0K
15:41 3,123.17 3,123.26 3,123.16 3,123.26 0.0K
15:42 3,123.28 3,123.41 3,123.28 3,123.41 0.0K
15:43 3,123.21 3,123.21 3,123.04 3,123.12 0.0K
15:44 3,123.23 3,123.37 3,123.23 3,123.35 0.0K
15:45 3,123.35 3,123.47 3,123.30 3,123.47 0.0K
15:46 3,123.64 3,123.76 3,123.64 3,123.73 0.0K
15:47 3,123.82 3,124.02 3,123.82 3,123.99 0.0K
15:48 3,124.32 3,124.32 3,124.24 3,124.30 0.0K
15:49 3,124.46 3,124.61 3,124.46 3,124.61 0.0K
15:50 3,124.57 3,125.74 3,124.57 3,125.37 0.0K
15:51 3,125.35 3,125.35 3,125.00 3,125.00 0.0K
15:52 3,124.96 3,125.25 3,124.96 3,125.25 0.0K
15:53 3,125.28 3,125.62 3,125.28 3,125.42 0.0K
15:54 3,125.43 3,126.55 3,125.43 3,126.55 0.0K
15:55 3,126.60 3,127.04 3,126.60 3,126.88 0.0K
15:56 3,126.83 3,126.83 3,126.11 3,126.11 0.0K
15:57 3,126.13 3,126.44 3,126.00 3,126.44 0.0K
15:58 3,126.44 3,126.59 3,126.44 3,126.54 0.0K
15:59 3,126.75 3,126.84 3,126.54 3,126.54 0.0K
16:00 3,126.78 3,127.08 3,126.78 3,127.00 0.0K
16:01 3,127.00 3,127.00 3,126.83 3,126.83 0.0K
16:02 3,126.51 3,126.60 3,126.51 3,126.60 0.0K
16:03 3,126.59 3,126.85 3,126.59 3,126.77 0.0K
16:04 3,126.77 3,126.87 3,126.77 3,126.87 0.0K
16:05 3,126.86 3,126.87 3,126.79 3,126.79 0.0K
16:06 3,126.79 3,126.85 3,126.79 3,126.85 0.0K
16:07 3,126.82 3,126.89 3,126.82 3,126.89 0.0K
16:08 3,126.89 3,126.89 3,126.82 3,126.86 0.0K
16:09 3,126.84 3,126.90 3,126.84 3,126.90 0.0K
16:10 3,126.89 3,126.91 3,126.85 3,126.88 0.0K
16:11 3,126.88 3,126.88 3,126.85 3,126.87 0.0K
16:12 3,126.87 3,126.87 3,126.86 3,126.86 0.0K
16:13 3,126.87 3,126.87 3,126.83 3,126.83 0.0K
16:14 3,126.83 3,126.87 3,126.83 3,126.87 0.0K
16:15 3,126.86 3,126.86 3,126.86 3,126.86 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