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 3,107.15 3,107.15 3,106.12 3,106.12 0.0K
09:32 3,105.94 3,107.50 3,105.94 3,107.50 0.0K
09:33 3,107.60 3,107.73 3,107.51 3,107.51 0.0K
09:34 3,107.75 3,108.27 3,107.75 3,108.17 0.0K
09:35 3,108.33 3,108.60 3,108.09 3,108.09 0.0K
09:36 3,108.00 3,108.35 3,107.77 3,108.35 0.0K
09:37 3,108.78 3,109.10 3,108.78 3,108.83 0.0K
09:38 3,109.06 3,109.09 3,108.93 3,109.05 0.0K
09:39 3,109.44 3,110.03 3,109.44 3,110.03 0.0K
09:40 3,110.00 3,110.00 3,109.45 3,109.45 0.0K
09:41 3,109.75 3,109.97 3,109.72 3,109.97 0.0K
09:42 3,110.05 3,110.19 3,110.03 3,110.03 0.0K
09:43 3,109.82 3,110.40 3,109.82 3,110.40 0.0K
09:44 3,110.29 3,111.19 3,110.29 3,111.19 0.0K
09:45 3,111.48 3,111.48 3,111.24 3,111.42 0.0K
09:46 3,111.38 3,112.24 3,111.00 3,112.24 0.0K
09:47 3,112.42 3,112.42 3,112.13 3,112.13 0.0K
09:48 3,112.03 3,112.31 3,112.03 3,112.31 0.0K
09:49 3,112.17 3,112.95 3,112.17 3,112.95 0.0K
09:50 3,113.01 3,113.03 3,112.45 3,112.45 0.0K
09:51 3,112.42 3,113.09 3,112.42 3,113.09 0.0K
09:52 3,113.43 3,113.94 3,113.43 3,113.85 0.0K
09:53 3,113.83 3,114.04 3,113.83 3,113.98 0.0K
09:54 3,113.92 3,113.92 3,113.71 3,113.85 0.0K
09:55 3,113.95 3,113.95 3,113.24 3,113.24 0.0K
09:56 3,113.29 3,113.81 3,113.29 3,113.81 0.0K
09:57 3,113.66 3,113.66 3,113.41 3,113.41 0.0K
09:58 3,113.24 3,113.44 3,113.24 3,113.44 0.0K
09:59 3,113.43 3,113.43 3,113.30 3,113.32 0.0K
10:00 3,113.55 3,113.55 3,112.29 3,112.50 0.0K
10:01 3,111.85 3,111.95 3,111.65 3,111.65 0.0K
10:02 3,111.56 3,111.56 3,111.27 3,111.49 0.0K
10:03 3,110.81 3,110.81 3,109.78 3,109.87 0.0K
10:04 3,110.37 3,110.38 3,110.00 3,110.00 0.0K
10:05 3,109.68 3,109.68 3,109.44 3,109.44 0.0K
10:06 3,109.80 3,110.04 3,109.76 3,110.02 0.0K
10:07 3,109.94 3,109.94 3,109.16 3,109.74 0.0K
10:08 3,110.33 3,110.37 3,110.02 3,110.02 0.0K
10:09 3,109.93 3,110.47 3,109.93 3,110.45 0.0K
10:10 3,110.19 3,110.19 3,109.60 3,109.72 0.0K
10:11 3,109.60 3,109.60 3,108.88 3,108.88 0.0K
10:12 3,109.01 3,109.01 3,108.31 3,108.47 0.0K
10:13 3,108.45 3,109.02 3,108.45 3,109.02 0.0K
10:14 3,109.48 3,109.48 3,108.97 3,108.99 0.0K
10:15 3,108.96 3,109.40 3,108.74 3,109.40 0.0K
10:16 3,109.87 3,110.39 3,109.87 3,110.24 0.0K
10:17 3,110.71 3,111.36 3,110.69 3,111.36 0.0K
10:18 3,111.20 3,111.20 3,111.13 3,111.13 0.0K
10:19 3,111.91 3,112.45 3,111.91 3,112.45 0.0K
10:20 3,112.48 3,112.70 3,112.29 3,112.29 0.0K
10:21 3,112.42 3,113.30 3,112.42 3,113.25 0.0K
10:22 3,113.14 3,113.65 3,113.04 3,113.22 0.0K
10:23 3,113.56 3,113.56 3,112.73 3,112.73 0.0K
10:24 3,113.07 3,115.06 3,113.07 3,115.06 0.0K
10:25 3,114.76 3,115.16 3,114.52 3,114.52 0.0K
10:26 3,114.04 3,114.14 3,113.89 3,114.11 0.0K
10:27 3,114.10 3,114.10 3,113.57 3,113.76 0.0K
10:28 3,113.73 3,113.73 3,112.77 3,113.00 0.0K
10:29 3,113.03 3,113.16 3,112.45 3,112.45 0.0K
10:30 3,112.96 3,113.40 3,112.96 3,113.40 0.0K
10:31 3,113.41 3,113.61 3,113.41 3,113.61 0.0K
10:32 3,113.50 3,113.61 3,113.37 3,113.37 0.0K
10:33 3,113.33 3,114.18 3,113.33 3,114.18 0.0K
10:34 3,114.22 3,114.22 3,113.98 3,113.98 0.0K
10:35 3,114.03 3,114.17 3,113.91 3,114.17 0.0K
10:36 3,114.10 3,114.90 3,114.10 3,114.90 0.0K
10:37 3,114.94 3,115.12 3,114.83 3,115.12 0.0K
10:38 3,115.53 3,116.90 3,115.31 3,116.90 0.0K
10:39 3,117.33 3,117.33 3,116.38 3,116.38 0.0K
10:40 3,116.86 3,116.86 3,115.88 3,115.88 0.0K
10:41 3,115.76 3,116.17 3,115.48 3,115.74 0.0K
10:42 3,115.63 3,116.03 3,115.60 3,115.98 0.0K
10:43 3,116.11 3,116.11 3,115.42 3,115.42 0.0K
10:44 3,114.91 3,115.26 3,114.91 3,115.26 0.0K
10:45 3,115.52 3,115.78 3,115.32 3,115.32 0.0K
10:46 3,115.33 3,115.33 3,114.71 3,115.09 0.0K
10:47 3,114.78 3,114.81 3,114.68 3,114.81 0.0K
10:48 3,115.08 3,115.27 3,115.07 3,115.25 0.0K
10:49 3,114.98 3,114.98 3,113.90 3,114.24 0.0K
10:50 3,114.37 3,114.77 3,114.37 3,114.54 0.0K
10:51 3,114.56 3,114.86 3,114.56 3,114.86 0.0K
10:52 3,114.76 3,114.76 3,114.57 3,114.57 0.0K
10:53 3,114.87 3,114.87 3,114.64 3,114.66 0.0K
10:54 3,114.76 3,115.15 3,114.76 3,115.15 0.0K
10:55 3,115.20 3,115.43 3,115.20 3,115.20 0.0K
10:56 3,115.45 3,115.50 3,115.40 3,115.40 0.0K
10:57 3,115.38 3,115.49 3,115.35 3,115.49 0.0K
10:58 3,115.29 3,115.55 3,115.29 3,115.55 0.0K
10:59 3,115.55 3,115.72 3,115.55 3,115.72 0.0K
11:00 3,115.67 3,115.67 3,114.62 3,114.62 0.0K
11:01 3,114.62 3,115.08 3,114.62 3,115.08 0.0K
11:02 3,115.10 3,115.16 3,114.94 3,114.94 0.0K
11:03 3,115.00 3,115.07 3,114.31 3,114.31 0.0K
11:04 3,114.20 3,114.48 3,114.20 3,114.48 0.0K
11:05 3,114.20 3,114.20 3,113.49 3,113.71 0.0K
11:06 3,114.17 3,114.22 3,113.96 3,113.98 0.0K
11:07 3,113.47 3,113.47 3,112.73 3,112.73 0.0K
11:08 3,112.90 3,113.07 3,112.90 3,112.92 0.0K
11:09 3,112.94 3,113.53 3,112.94 3,113.20 0.0K
11:10 3,113.24 3,113.75 3,113.22 3,113.75 0.0K
11:11 3,113.95 3,113.95 3,112.59 3,112.59 0.0K
11:12 3,112.49 3,112.49 3,111.49 3,111.49 0.0K
11:13 3,111.61 3,111.62 3,111.31 3,111.48 0.0K
11:14 3,111.72 3,111.78 3,111.65 3,111.65 0.0K
11:15 3,111.61 3,111.64 3,111.39 3,111.39 0.0K
11:16 3,111.34 3,111.46 3,111.34 3,111.46 0.0K
11:17 3,111.44 3,111.44 3,111.24 3,111.24 0.0K
11:18 3,111.36 3,111.57 3,111.36 3,111.57 0.0K
11:19 3,111.60 3,111.60 3,111.22 3,111.22 0.0K
11:20 3,111.23 3,111.78 3,111.23 3,111.78 0.0K
11:21 3,111.76 3,111.76 3,111.51 3,111.51 0.0K
11:22 3,111.36 3,111.49 3,110.47 3,110.47 0.0K
11:23 3,110.06 3,110.96 3,110.06 3,110.96 0.0K
11:24 3,110.99 3,110.99 3,110.58 3,110.69 0.0K
11:25 3,110.52 3,110.59 3,109.82 3,109.82 0.0K
11:26 3,109.84 3,109.97 3,109.75 3,109.78 0.0K
11:27 3,110.13 3,110.13 3,109.62 3,109.62 0.0K
11:28 3,109.46 3,110.14 3,109.46 3,110.14 0.0K
11:29 3,110.27 3,110.37 3,110.14 3,110.37 0.0K
11:30 3,110.36 3,111.14 3,110.36 3,111.10 0.0K
11:31 3,110.89 3,111.11 3,110.89 3,111.11 0.0K
11:32 3,111.28 3,111.28 3,111.11 3,111.14 0.0K
11:33 3,111.21 3,111.38 3,111.21 3,111.22 0.0K
11:34 3,111.27 3,111.76 3,111.27 3,111.76 0.0K
11:35 3,111.69 3,111.69 3,111.52 3,111.52 0.0K
11:36 3,111.54 3,111.93 3,111.54 3,111.93 0.0K
11:37 3,112.13 3,112.51 3,112.13 3,112.51 0.0K
11:38 3,112.50 3,112.68 3,112.50 3,112.68 0.0K
11:39 3,112.88 3,112.88 3,112.64 3,112.64 0.0K
11:40 3,112.66 3,113.28 3,112.66 3,113.26 0.0K
11:41 3,113.13 3,113.13 3,112.75 3,112.85 0.0K
11:42 3,112.85 3,113.32 3,112.85 3,113.32 0.0K
11:43 3,113.23 3,114.04 3,113.23 3,114.04 0.0K
11:44 3,114.02 3,114.40 3,114.02 3,114.40 0.0K
11:45 3,114.74 3,114.81 3,114.62 3,114.66 0.0K
11:46 3,114.65 3,114.82 3,114.47 3,114.47 0.0K
11:47 3,114.43 3,114.43 3,114.16 3,114.31 0.0K
11:48 3,114.18 3,114.27 3,114.16 3,114.23 0.0K
11:49 3,114.59 3,114.76 3,114.54 3,114.54 0.0K
11:50 3,114.61 3,114.75 3,114.61 3,114.72 0.0K
11:51 3,114.76 3,115.00 3,114.68 3,115.00 0.0K
11:52 3,114.99 3,115.24 3,114.99 3,115.24 0.0K
11:53 3,115.24 3,116.05 3,115.19 3,116.05 0.0K
11:54 3,115.61 3,116.75 3,115.61 3,116.75 0.0K
11:55 3,116.72 3,117.04 3,116.61 3,116.90 0.0K
11:56 3,116.89 3,117.17 3,116.84 3,117.17 0.0K
11:57 3,117.85 3,117.89 3,117.71 3,117.71 0.0K
11:58 3,117.69 3,118.67 3,117.69 3,118.67 0.0K
11:59 3,118.84 3,118.86 3,118.58 3,118.74 0.0K
12:00 3,118.88 3,118.88 3,118.40 3,118.40 0.0K
12:01 3,119.16 3,119.48 3,119.16 3,119.48 0.0K
12:02 3,119.43 3,119.60 3,119.40 3,119.54 0.0K
12:03 3,119.39 3,119.39 3,119.11 3,119.11 0.0K
12:04 3,119.07 3,119.07 3,118.69 3,118.69 0.0K
12:05 3,118.88 3,118.88 3,118.72 3,118.72 0.0K
12:06 3,118.82 3,119.20 3,118.82 3,119.13 0.0K
12:07 3,119.12 3,119.14 3,118.53 3,118.53 0.0K
12:08 3,118.25 3,118.58 3,118.25 3,118.58 0.0K
12:09 3,118.70 3,118.70 3,118.57 3,118.62 0.0K
12:10 3,118.65 3,118.80 3,118.58 3,118.80 0.0K
12:11 3,118.75 3,118.75 3,118.34 3,118.34 0.0K
12:12 3,118.34 3,118.40 3,118.24 3,118.40 0.0K
12:13 3,118.59 3,118.59 3,118.47 3,118.49 0.0K
12:14 3,119.54 3,119.88 3,119.35 3,119.84 0.0K
12:15 3,119.70 3,119.83 3,119.62 3,119.77 0.0K
12:16 3,119.82 3,119.97 3,119.82 3,119.97 0.0K
12:17 3,119.89 3,120.14 3,119.76 3,119.76 0.0K
12:18 3,119.76 3,119.76 3,119.25 3,119.48 0.0K
12:19 3,119.56 3,119.63 3,119.41 3,119.59 0.0K
12:20 3,119.28 3,119.62 3,119.20 3,119.62 0.0K
12:21 3,119.87 3,119.87 3,119.50 3,119.54 0.0K
12:22 3,119.61 3,119.95 3,119.61 3,119.95 0.0K
12:23 3,120.03 3,120.08 3,120.01 3,120.08 0.0K
12:24 3,119.94 3,119.94 3,119.85 3,119.89 0.0K
12:25 3,119.89 3,120.02 3,119.78 3,120.02 0.0K
12:26 3,120.04 3,120.04 3,119.79 3,119.79 0.0K
12:27 3,119.73 3,119.73 3,119.45 3,119.45 0.0K
12:28 3,119.64 3,119.75 3,119.52 3,119.52 0.0K
12:29 3,119.71 3,119.75 3,119.71 3,119.75 0.0K
12:30 3,119.73 3,119.73 3,119.19 3,119.58 0.0K
12:31 3,119.60 3,119.63 3,119.55 3,119.59 0.0K
12:32 3,119.57 3,119.57 3,119.14 3,119.14 0.0K
12:33 3,118.64 3,118.82 3,118.64 3,118.79 0.0K
12:34 3,118.81 3,119.15 3,118.80 3,119.15 0.0K
12:35 3,119.02 3,119.02 3,118.92 3,118.93 0.0K
12:36 3,119.06 3,119.23 3,119.06 3,119.15 0.0K
12:37 3,119.23 3,119.23 3,118.93 3,118.93 0.0K
12:38 3,118.58 3,118.69 3,118.58 3,118.67 0.0K
12:39 3,118.69 3,118.69 3,118.61 3,118.65 0.0K
12:40 3,118.68 3,118.69 3,118.62 3,118.69 0.0K
12:41 3,118.73 3,118.73 3,118.56 3,118.56 0.0K
12:42 3,118.52 3,118.52 3,118.04 3,118.04 0.0K
12:43 3,117.97 3,117.98 3,117.83 3,117.83 0.0K
12:44 3,117.62 3,117.88 3,117.62 3,117.88 0.0K
12:45 3,117.86 3,118.07 3,117.86 3,118.07 0.0K
12:46 3,118.25 3,118.78 3,118.25 3,118.78 0.0K
12:47 3,118.87 3,119.17 3,118.87 3,119.17 0.0K
12:48 3,119.21 3,120.01 3,119.21 3,120.01 0.0K
12:49 3,119.98 3,119.98 3,119.75 3,119.77 0.0K
12:50 3,119.69 3,119.81 3,119.60 3,119.81 0.0K
12:51 3,119.85 3,120.09 3,119.85 3,120.09 0.0K
12:52 3,120.01 3,120.28 3,120.01 3,120.28 0.0K
12:53 3,120.16 3,120.25 3,120.14 3,120.25 0.0K
12:54 3,120.18 3,120.57 3,120.18 3,120.57 0.0K
12:55 3,120.60 3,120.70 3,120.60 3,120.65 0.0K
12:56 3,120.62 3,120.62 3,120.58 3,120.59 0.0K
12:57 3,120.62 3,120.62 3,120.47 3,120.47 0.0K
12:58 3,120.58 3,120.94 3,120.58 3,120.94 0.0K
12:59 3,121.05 3,121.36 3,121.05 3,121.24 0.0K
13:00 3,121.23 3,121.41 3,121.23 3,121.41 0.0K
13:01 3,121.38 3,121.38 3,121.03 3,121.03 0.0K
13:02 3,121.00 3,121.08 3,120.75 3,120.94 0.0K
13:03 3,120.88 3,120.88 3,120.36 3,120.36 0.0K
13:04 3,120.20 3,120.33 3,120.15 3,120.28 0.0K
13:05 3,120.32 3,120.62 3,120.32 3,120.62 0.0K
13:06 3,120.65 3,120.65 3,120.34 3,120.34 0.0K
13:07 3,120.36 3,120.39 3,119.56 3,119.56 0.0K
13:08 3,119.53 3,119.65 3,119.53 3,119.58 0.0K
13:09 3,119.66 3,119.80 3,119.66 3,119.80 0.0K
13:10 3,119.72 3,119.72 3,119.35 3,119.35 0.0K
13:11 3,119.42 3,119.43 3,119.37 3,119.37 0.0K
13:12 3,119.37 3,119.45 3,119.37 3,119.44 0.0K
13:13 3,119.43 3,119.56 3,119.42 3,119.56 0.0K
13:14 3,119.47 3,119.48 3,119.33 3,119.48 0.0K
13:15 3,119.72 3,119.72 3,119.63 3,119.63 0.0K
13:16 3,119.63 3,119.77 3,119.63 3,119.77 0.0K
13:17 3,119.76 3,119.79 3,119.29 3,119.29 0.0K
13:18 3,119.27 3,119.33 3,119.16 3,119.16 0.0K
13:19 3,119.19 3,119.19 3,118.82 3,118.82 0.0K
13:20 3,118.81 3,119.03 3,118.76 3,119.03 0.0K
13:21 3,119.09 3,119.09 3,118.75 3,118.80 0.0K
13:22 3,118.97 3,119.08 3,118.97 3,119.05 0.0K
13:23 3,119.05 3,119.05 3,118.76 3,118.76 0.0K
13:24 3,118.81 3,118.97 3,118.81 3,118.97 0.0K
13:25 3,119.04 3,119.07 3,118.90 3,118.90 0.0K
13:26 3,118.89 3,118.93 3,118.89 3,118.89 0.0K
13:27 3,118.82 3,118.87 3,118.77 3,118.77 0.0K
13:28 3,118.00 3,118.61 3,117.90 3,118.61 0.0K
13:29 3,118.67 3,118.67 3,118.56 3,118.56 0.0K
13:30 3,118.71 3,118.82 3,118.61 3,118.82 0.0K
13:31 3,119.01 3,119.01 3,118.59 3,118.59 0.0K
13:32 3,118.59 3,118.70 3,118.59 3,118.70 0.0K
13:33 3,118.95 3,119.00 3,118.89 3,118.99 0.0K
13:34 3,119.02 3,119.02 3,118.84 3,118.84 0.0K
13:35 3,118.99 3,118.99 3,118.82 3,118.82 0.0K
13:36 3,118.74 3,118.90 3,118.66 3,118.90 0.0K
13:37 3,118.83 3,118.99 3,118.83 3,118.95 0.0K
13:38 3,118.85 3,119.02 3,118.85 3,119.02 0.0K
13:39 3,119.02 3,119.02 3,118.95 3,118.95 0.0K
13:40 3,118.95 3,118.97 3,118.94 3,118.94 0.0K
13:41 3,118.90 3,118.90 3,118.56 3,118.56 0.0K
13:42 3,118.51 3,118.51 3,118.33 3,118.33 0.0K
13:43 3,118.23 3,118.23 3,117.80 3,117.80 0.0K
13:44 3,117.70 3,117.74 3,117.51 3,117.51 0.0K
13:45 3,117.32 3,117.60 3,117.32 3,117.60 0.0K
13:46 3,117.62 3,117.78 3,117.62 3,117.67 0.0K
13:47 3,117.67 3,117.72 3,117.65 3,117.65 0.0K
13:48 3,117.75 3,117.87 3,117.75 3,117.75 0.0K
13:49 3,117.78 3,117.93 3,117.72 3,117.72 0.0K
13:50 3,117.82 3,117.85 3,117.79 3,117.85 0.0K
13:51 3,117.82 3,117.97 3,117.77 3,117.95 0.0K
13:52 3,117.87 3,118.23 3,117.87 3,118.23 0.0K
13:53 3,118.39 3,118.53 3,118.35 3,118.53 0.0K
13:54 3,118.54 3,118.54 3,118.28 3,118.28 0.0K
13:55 3,118.19 3,118.23 3,118.14 3,118.14 0.0K
13:56 3,118.28 3,118.28 3,118.15 3,118.15 0.0K
13:57 3,118.23 3,118.25 3,118.06 3,118.06 0.0K
13:58 3,118.09 3,118.09 3,117.95 3,117.99 0.0K
13:59 3,117.98 3,118.12 3,117.98 3,118.09 0.0K
14:00 3,118.10 3,118.10 3,117.78 3,117.81 0.0K
14:01 3,117.77 3,117.79 3,117.67 3,117.67 0.0K
14:02 3,117.59 3,117.61 3,117.40 3,117.40 0.0K
14:03 3,117.34 3,117.41 3,117.34 3,117.36 0.0K
14:04 3,117.49 3,117.49 3,116.86 3,116.86 0.0K
14:05 3,116.67 3,116.67 3,116.26 3,116.26 0.0K
14:06 3,116.22 3,116.22 3,116.04 3,116.04 0.0K
14:07 3,115.95 3,116.40 3,115.95 3,116.40 0.0K
14:08 3,116.43 3,116.51 3,116.41 3,116.51 0.0K
14:09 3,116.53 3,116.71 3,116.53 3,116.71 0.0K
14:10 3,116.82 3,116.82 3,116.62 3,116.62 0.0K
14:11 3,116.56 3,116.56 3,116.47 3,116.49 0.0K
14:12 3,116.48 3,116.48 3,116.25 3,116.25 0.0K
14:13 3,116.11 3,116.11 3,115.84 3,115.99 0.0K
14:14 3,116.05 3,116.12 3,116.04 3,116.11 0.0K
14:15 3,116.10 3,116.10 3,115.93 3,116.05 0.0K
14:16 3,116.10 3,116.10 3,116.02 3,116.02 0.0K
14:17 3,116.09 3,116.15 3,116.03 3,116.15 0.0K
14:18 3,116.18 3,116.18 3,116.01 3,116.01 0.0K
14:19 3,116.00 3,116.09 3,116.00 3,116.08 0.0K
14:20 3,116.09 3,116.09 3,115.95 3,116.04 0.0K
14:21 3,116.16 3,116.30 3,116.16 3,116.30 0.0K
14:22 3,116.32 3,116.66 3,116.32 3,116.66 0.0K
14:23 3,116.86 3,116.93 3,116.86 3,116.93 0.0K
14:24 3,116.92 3,117.23 3,116.92 3,117.18 0.0K
14:25 3,117.07 3,117.07 3,116.83 3,116.83 0.0K
14:26 3,116.68 3,116.68 3,116.41 3,116.53 0.0K
14:27 3,116.64 3,117.07 3,116.64 3,117.03 0.0K
14:28 3,117.03 3,117.17 3,117.03 3,117.17 0.0K
14:29 3,117.15 3,117.30 3,117.15 3,117.23 0.0K
14:30 3,117.05 3,117.08 3,117.01 3,117.01 0.0K
14:31 3,117.03 3,117.11 3,117.00 3,117.11 0.0K
14:32 3,117.07 3,117.16 3,117.07 3,117.16 0.0K
14:33 3,117.21 3,117.46 3,117.21 3,117.46 0.0K
14:34 3,117.53 3,117.91 3,117.53 3,117.91 0.0K
14:35 3,117.90 3,117.98 3,117.90 3,117.98 0.0K
14:36 3,118.00 3,118.04 3,117.97 3,118.04 0.0K
14:37 3,118.01 3,118.16 3,117.99 3,118.12 0.0K
14:38 3,118.13 3,118.30 3,118.13 3,118.30 0.0K
14:39 3,118.32 3,118.32 3,118.28 3,118.31 0.0K
14:40 3,118.28 3,118.45 3,118.28 3,118.45 0.0K
14:41 3,118.50 3,118.57 3,118.45 3,118.45 0.0K
14:42 3,118.40 3,118.40 3,118.33 3,118.35 0.0K
14:43 3,118.34 3,118.41 3,118.28 3,118.41 0.0K
14:44 3,118.46 3,118.46 3,118.31 3,118.32 0.0K
14:45 3,118.29 3,118.31 3,118.25 3,118.31 0.0K
14:46 3,118.27 3,118.70 3,118.27 3,118.68 0.0K
14:47 3,118.75 3,119.11 3,118.75 3,119.11 0.0K
14:48 3,119.05 3,119.17 3,119.05 3,119.17 0.0K
14:49 3,119.26 3,119.98 3,119.26 3,119.98 0.0K
14:50 3,120.00 3,120.00 3,119.67 3,119.67 0.0K
14:51 3,119.62 3,119.62 3,119.24 3,119.24 0.0K
14:52 3,119.33 3,119.41 3,119.32 3,119.39 0.0K
14:53 3,119.38 3,119.57 3,119.38 3,119.57 0.0K
14:54 3,119.63 3,119.63 3,119.44 3,119.44 0.0K
14:55 3,119.49 3,119.60 3,119.46 3,119.60 0.0K
14:56 3,119.62 3,119.68 3,119.61 3,119.68 0.0K
14:57 3,119.63 3,119.68 3,119.56 3,119.56 0.0K
14:58 3,119.58 3,119.58 3,119.31 3,119.31 0.0K
14:59 3,119.34 3,119.34 3,119.09 3,119.09 0.0K
15:00 3,119.19 3,119.44 3,119.19 3,119.40 0.0K
15:01 3,119.52 3,119.74 3,119.49 3,119.74 0.0K
15:02 3,119.71 3,119.74 3,119.67 3,119.67 0.0K
15:03 3,119.66 3,119.66 3,119.52 3,119.52 0.0K
15:04 3,119.25 3,119.25 3,119.11 3,119.19 0.0K
15:05 3,119.26 3,119.41 3,119.26 3,119.41 0.0K
15:06 3,119.46 3,119.46 3,119.20 3,119.20 0.0K
15:07 3,119.20 3,119.20 3,119.13 3,119.16 0.0K
15:08 3,119.17 3,119.24 3,119.16 3,119.20 0.0K
15:09 3,119.26 3,119.39 3,119.19 3,119.26 0.0K
15:10 3,119.17 3,119.41 3,119.06 3,119.41 0.0K
15:11 3,119.41 3,119.69 3,119.41 3,119.69 0.0K
15:12 3,119.75 3,119.88 3,119.75 3,119.82 0.0K
15:13 3,119.80 3,119.80 3,119.25 3,119.25 0.0K
15:14 3,119.33 3,119.40 3,119.33 3,119.38 0.0K
15:15 3,119.32 3,119.32 3,119.04 3,119.04 0.0K
15:16 3,118.90 3,118.97 3,118.87 3,118.87 0.0K
15:17 3,118.94 3,119.00 3,118.94 3,118.95 0.0K
15:18 3,118.93 3,119.08 3,118.93 3,119.00 0.0K
15:19 3,119.03 3,119.03 3,118.88 3,119.03 0.0K
15:20 3,119.03 3,119.03 3,118.96 3,118.98 0.0K
15:21 3,118.96 3,119.01 3,118.90 3,118.98 0.0K
15:22 3,118.88 3,118.91 3,118.87 3,118.91 0.0K
15:23 3,118.99 3,119.12 3,118.99 3,119.07 0.0K
15:24 3,118.99 3,119.06 3,118.96 3,119.06 0.0K
15:25 3,119.00 3,119.00 3,118.82 3,118.95 0.0K
15:26 3,119.02 3,119.15 3,118.96 3,119.15 0.0K
15:27 3,119.14 3,119.27 3,119.14 3,119.27 0.0K
15:28 3,119.14 3,119.17 3,118.96 3,118.96 0.0K
15:29 3,118.92 3,118.92 3,118.34 3,118.36 0.0K
15:30 3,118.24 3,118.47 3,118.21 3,118.47 0.0K
15:31 3,118.48 3,118.48 3,118.20 3,118.20 0.0K
15:32 3,118.24 3,118.24 3,118.11 3,118.11 0.0K
15:33 3,118.01 3,118.49 3,118.01 3,118.49 0.0K
15:34 3,118.50 3,118.64 3,118.44 3,118.64 0.0K
15:35 3,118.64 3,118.64 3,118.44 3,118.63 0.0K
15:36 3,118.72 3,118.72 3,118.50 3,118.50 0.0K
15:37 3,118.46 3,118.52 3,118.42 3,118.42 0.0K
15:38 3,118.32 3,118.32 3,118.21 3,118.21 0.0K
15:39 3,118.21 3,118.21 3,117.74 3,117.75 0.0K
15:40 3,117.80 3,118.10 3,117.80 3,118.10 0.0K
15:41 3,118.16 3,118.17 3,117.85 3,117.85 0.0K
15:42 3,117.65 3,117.76 3,117.62 3,117.62 0.0K
15:43 3,117.50 3,117.51 3,117.09 3,117.16 0.0K
15:44 3,117.09 3,117.09 3,116.81 3,116.81 0.0K
15:45 3,116.95 3,117.32 3,116.87 3,117.32 0.0K
15:46 3,117.20 3,117.29 3,117.20 3,117.20 0.0K
15:47 3,117.19 3,117.19 3,117.05 3,117.09 0.0K
15:48 3,117.12 3,117.33 3,117.12 3,117.33 0.0K
15:49 3,117.25 3,117.33 3,117.25 3,117.33 0.0K
15:50 3,117.19 3,118.15 3,117.19 3,117.61 0.0K
15:51 3,117.37 3,117.44 3,117.15 3,117.22 0.0K
15:52 3,117.23 3,117.23 3,116.94 3,116.95 0.0K
15:53 3,117.10 3,117.10 3,116.74 3,116.74 0.0K
15:54 3,116.87 3,117.58 3,116.87 3,117.58 0.0K
15:55 3,117.49 3,118.47 3,117.49 3,118.47 0.0K
15:56 3,118.50 3,118.50 3,118.12 3,118.12 0.0K
15:57 3,118.09 3,118.29 3,117.93 3,118.29 0.0K
15:58 3,118.38 3,118.43 3,118.38 3,118.41 0.0K
15:59 3,118.49 3,118.49 3,118.08 3,118.33 0.0K
16:00 3,118.46 3,118.64 3,118.46 3,118.60 0.0K
16:01 3,118.49 3,118.51 3,118.46 3,118.51 0.0K
16:02 3,118.51 3,118.56 3,118.51 3,118.56 0.0K
16:03 3,118.60 3,118.60 3,118.42 3,118.42 0.0K
16:04 3,118.56 3,118.58 3,118.54 3,118.54 0.0K
16:05 3,118.54 3,118.63 3,118.37 3,118.63 0.0K
16:06 3,118.64 3,118.64 3,118.60 3,118.63 0.0K
16:07 3,118.63 3,118.70 3,118.63 3,118.70 0.0K
16:08 3,118.71 3,118.71 3,118.66 3,118.66 0.0K
16:09 3,118.60 3,118.69 3,118.60 3,118.66 0.0K
16:10 3,118.67 3,118.69 3,118.63 3,118.65 0.0K
16:11 3,118.64 3,118.64 3,118.54 3,118.54 0.0K
16:12 3,118.61 3,118.61 3,118.56 3,118.59 0.0K
16:13 3,118.62 3,118.62 3,118.48 3,118.56 0.0K
16:14 3,118.55 3,118.55 3,118.53 3,118.53 0.0K
16:15 3,118.56 3,118.56 3,118.56 3,118.56 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