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 3,121.59 3,122.69 3,121.59 3,122.52 0.0K
09:32 3,122.25 3,123.12 3,122.25 3,122.96 0.0K
09:33 3,122.54 3,122.90 3,122.54 3,122.87 0.0K
09:34 3,122.99 3,122.99 3,122.01 3,122.01 0.0K
09:35 3,122.39 3,122.60 3,122.39 3,122.53 0.0K
09:36 3,122.32 3,122.52 3,122.32 3,122.38 0.0K
09:37 3,122.43 3,122.43 3,122.03 3,122.03 0.0K
09:38 3,121.52 3,121.52 3,119.98 3,119.98 0.0K
09:39 3,119.45 3,120.13 3,119.41 3,120.13 0.0K
09:40 3,120.15 3,120.25 3,119.81 3,120.25 0.0K
09:41 3,120.43 3,120.43 3,120.00 3,120.00 0.0K
09:42 3,119.87 3,120.22 3,119.87 3,120.22 0.0K
09:43 3,120.86 3,121.58 3,120.86 3,121.58 0.0K
09:44 3,121.58 3,121.65 3,121.43 3,121.49 0.0K
09:45 3,122.05 3,122.38 3,122.05 3,122.13 0.0K
09:46 3,122.21 3,122.77 3,122.17 3,122.77 0.0K
09:47 3,122.37 3,122.37 3,121.38 3,121.62 0.0K
09:48 3,121.51 3,121.64 3,121.10 3,121.64 0.0K
09:49 3,121.53 3,121.81 3,121.53 3,121.81 0.0K
09:50 3,121.33 3,121.57 3,121.20 3,121.57 0.0K
09:51 3,121.62 3,121.62 3,121.48 3,121.56 0.0K
09:52 3,121.49 3,121.79 3,121.46 3,121.58 0.0K
09:53 3,121.74 3,122.01 3,121.68 3,121.68 0.0K
09:54 3,121.61 3,121.67 3,121.56 3,121.63 0.0K
09:55 3,121.74 3,122.15 3,121.72 3,122.15 0.0K
09:56 3,122.44 3,122.66 3,122.44 3,122.66 0.0K
09:57 3,122.89 3,122.89 3,122.44 3,122.69 0.0K
09:58 3,122.94 3,122.96 3,122.57 3,122.57 0.0K
09:59 3,122.88 3,123.36 3,122.88 3,123.36 0.0K
10:00 3,122.87 3,123.28 3,122.87 3,123.28 0.0K
10:01 3,123.45 3,123.45 3,123.18 3,123.18 0.0K
10:02 3,123.16 3,123.80 3,123.16 3,123.80 0.0K
10:03 3,124.86 3,125.25 3,124.67 3,124.67 0.0K
10:04 3,124.49 3,124.49 3,123.47 3,123.47 0.0K
10:05 3,123.58 3,123.75 3,123.51 3,123.75 0.0K
10:06 3,123.81 3,123.81 3,123.24 3,123.74 0.0K
10:07 3,122.97 3,122.97 3,121.82 3,122.55 0.0K
10:08 3,122.69 3,123.07 3,122.57 3,122.57 0.0K
10:09 3,122.67 3,122.67 3,122.14 3,122.58 0.0K
10:10 3,122.86 3,123.25 3,122.80 3,122.80 0.0K
10:11 3,123.31 3,123.68 3,123.30 3,123.59 0.0K
10:12 3,123.96 3,124.29 3,123.59 3,123.59 0.0K
10:13 3,123.70 3,123.70 3,123.24 3,123.65 0.0K
10:14 3,123.91 3,123.96 3,123.87 3,123.87 0.0K
10:15 3,123.80 3,124.10 3,123.80 3,124.01 0.0K
10:16 3,124.03 3,124.37 3,124.03 3,124.14 0.0K
10:17 3,124.38 3,124.85 3,124.31 3,124.85 0.0K
10:18 3,125.05 3,125.05 3,124.87 3,124.99 0.0K
10:19 3,125.05 3,125.74 3,125.05 3,125.74 0.0K
10:20 3,125.74 3,126.01 3,125.74 3,126.01 0.0K
10:21 3,126.04 3,126.04 3,125.50 3,125.50 0.0K
10:22 3,125.71 3,126.47 3,125.71 3,126.47 0.0K
10:23 3,126.52 3,126.52 3,126.40 3,126.40 0.0K
10:24 3,126.19 3,126.71 3,126.19 3,126.71 0.0K
10:25 3,126.43 3,126.43 3,126.28 3,126.39 0.0K
10:26 3,126.60 3,126.60 3,125.56 3,125.56 0.0K
10:27 3,125.47 3,125.70 3,124.84 3,124.84 0.0K
10:28 3,125.18 3,125.84 3,125.17 3,125.84 0.0K
10:29 3,125.92 3,126.02 3,125.65 3,126.02 0.0K
10:30 3,126.12 3,126.12 3,125.89 3,126.06 0.0K
10:31 3,126.21 3,126.36 3,126.15 3,126.36 0.0K
10:32 3,126.42 3,126.79 3,126.42 3,126.61 0.0K
10:33 3,126.65 3,126.90 3,126.65 3,126.90 0.0K
10:34 3,126.96 3,126.96 3,126.77 3,126.77 0.0K
10:35 3,126.84 3,126.90 3,126.80 3,126.90 0.0K
10:36 3,126.96 3,127.11 3,126.95 3,127.09 0.0K
10:37 3,127.05 3,127.29 3,127.05 3,127.12 0.0K
10:38 3,127.17 3,127.67 3,127.17 3,127.67 0.0K
10:39 3,127.55 3,128.11 3,127.16 3,128.11 0.0K
10:40 3,128.06 3,128.58 3,127.93 3,128.58 0.0K
10:41 3,128.70 3,128.70 3,128.45 3,128.45 0.0K
10:42 3,128.39 3,128.79 3,128.39 3,128.79 0.0K
10:43 3,128.74 3,129.10 3,128.74 3,129.06 0.0K
10:44 3,129.29 3,129.47 3,129.29 3,129.40 0.0K
10:45 3,129.03 3,129.06 3,128.99 3,128.99 0.0K
10:46 3,129.07 3,129.07 3,128.85 3,128.93 0.0K
10:47 3,128.94 3,128.94 3,128.85 3,128.93 0.0K
10:48 3,128.66 3,129.11 3,128.66 3,128.82 0.0K
10:49 3,128.67 3,128.67 3,128.46 3,128.58 0.0K
10:50 3,128.60 3,128.62 3,128.56 3,128.62 0.0K
10:51 3,128.38 3,128.38 3,128.14 3,128.14 0.0K
10:52 3,128.25 3,128.56 3,128.08 3,128.08 0.0K
10:53 3,127.82 3,128.19 3,127.81 3,128.19 0.0K
10:54 3,128.09 3,128.31 3,127.93 3,127.93 0.0K
10:55 3,127.98 3,128.05 3,127.98 3,128.05 0.0K
10:56 3,127.55 3,127.77 3,127.55 3,127.66 0.0K
10:57 3,128.23 3,128.64 3,128.23 3,128.45 0.0K
10:58 3,128.36 3,128.41 3,128.12 3,128.34 0.0K
10:59 3,128.31 3,128.31 3,128.20 3,128.23 0.0K
11:00 3,128.42 3,128.55 3,128.35 3,128.35 0.0K
11:01 3,128.29 3,128.51 3,128.29 3,128.30 0.0K
11:02 3,128.34 3,128.43 3,128.20 3,128.20 0.0K
11:03 3,128.41 3,128.52 3,128.30 3,128.52 0.0K
11:04 3,128.48 3,128.56 3,128.40 3,128.40 0.0K
11:05 3,128.40 3,128.49 3,128.40 3,128.49 0.0K
11:06 3,128.60 3,128.98 3,128.60 3,128.98 0.0K
11:07 3,129.06 3,129.15 3,128.80 3,129.15 0.0K
11:08 3,129.31 3,129.46 3,129.07 3,129.07 0.0K
11:09 3,129.12 3,129.12 3,128.92 3,128.98 0.0K
11:10 3,129.11 3,129.26 3,128.89 3,129.26 0.0K
11:11 3,129.09 3,129.35 3,129.09 3,129.29 0.0K
11:12 3,129.36 3,129.36 3,129.19 3,129.25 0.0K
11:13 3,129.23 3,129.23 3,129.13 3,129.13 0.0K
11:14 3,129.14 3,129.33 3,129.14 3,129.23 0.0K
11:15 3,129.17 3,129.17 3,129.00 3,129.07 0.0K
11:16 3,129.09 3,129.20 3,129.01 3,129.01 0.0K
11:17 3,128.88 3,128.88 3,128.58 3,128.59 0.0K
11:18 3,128.66 3,128.85 3,128.66 3,128.74 0.0K
11:19 3,128.79 3,128.98 3,128.79 3,128.98 0.0K
11:20 3,129.01 3,129.01 3,128.83 3,128.86 0.0K
11:21 3,128.82 3,128.82 3,128.67 3,128.67 0.0K
11:22 3,128.53 3,128.66 3,128.40 3,128.66 0.0K
11:23 3,128.58 3,128.63 3,128.58 3,128.59 0.0K
11:24 3,128.55 3,128.82 3,128.55 3,128.82 0.0K
11:25 3,128.86 3,128.86 3,128.17 3,128.17 0.0K
11:26 3,128.21 3,128.26 3,128.20 3,128.21 0.0K
11:27 3,128.24 3,128.35 3,128.19 3,128.19 0.0K
11:28 3,128.08 3,128.08 3,127.77 3,127.83 0.0K
11:29 3,127.83 3,128.54 3,127.83 3,128.54 0.0K
11:30 3,128.82 3,129.29 3,128.63 3,129.29 0.0K
11:31 3,129.38 3,129.38 3,128.22 3,128.22 0.0K
11:32 3,128.11 3,128.21 3,127.92 3,128.10 0.0K
11:33 3,128.08 3,128.08 3,127.84 3,128.00 0.0K
11:34 3,127.62 3,128.06 3,127.62 3,128.06 0.0K
11:35 3,128.04 3,128.06 3,127.76 3,128.02 0.0K
11:36 3,128.09 3,128.28 3,128.09 3,128.28 0.0K
11:37 3,128.13 3,128.13 3,127.68 3,128.08 0.0K
11:38 3,128.22 3,128.22 3,128.00 3,128.22 0.0K
11:39 3,128.57 3,128.85 3,128.57 3,128.85 0.0K
11:40 3,128.81 3,129.07 3,128.81 3,128.81 0.0K
11:41 3,128.68 3,128.68 3,128.43 3,128.49 0.0K
11:42 3,128.43 3,128.49 3,128.39 3,128.39 0.0K
11:43 3,128.49 3,128.50 3,128.24 3,128.24 0.0K
11:44 3,128.22 3,128.47 3,128.22 3,128.47 0.0K
11:45 3,128.78 3,128.78 3,128.73 3,128.73 0.0K
11:46 3,128.59 3,128.59 3,128.33 3,128.46 0.0K
11:47 3,128.39 3,128.56 3,128.39 3,128.56 0.0K
11:48 3,128.49 3,128.49 3,128.39 3,128.46 0.0K
11:49 3,128.36 3,128.51 3,128.36 3,128.48 0.0K
11:50 3,128.52 3,128.52 3,128.30 3,128.41 0.0K
11:51 3,128.43 3,128.43 3,128.03 3,128.03 0.0K
11:52 3,128.08 3,128.08 3,127.92 3,128.05 0.0K
11:53 3,127.95 3,128.09 3,127.86 3,127.86 0.0K
11:54 3,127.97 3,128.95 3,127.97 3,128.95 0.0K
11:55 3,129.21 3,129.21 3,128.95 3,128.95 0.0K
11:56 3,128.57 3,128.62 3,128.24 3,128.24 0.0K
11:57 3,127.99 3,127.99 3,127.44 3,127.62 0.0K
11:58 3,127.26 3,127.26 3,126.60 3,126.69 0.0K
11:59 3,126.47 3,126.51 3,126.46 3,126.47 0.0K
12:00 3,126.48 3,126.59 3,126.14 3,126.59 0.0K
12:01 3,126.53 3,126.96 3,126.53 3,126.62 0.0K
12:02 3,126.83 3,126.83 3,126.53 3,126.53 0.0K
12:03 3,126.50 3,126.52 3,126.33 3,126.52 0.0K
12:04 3,126.60 3,126.86 3,126.60 3,126.86 0.0K
12:05 3,126.89 3,126.91 3,126.78 3,126.91 0.0K
12:06 3,127.14 3,127.32 3,127.14 3,127.21 0.0K
12:07 3,127.09 3,127.38 3,127.09 3,127.13 0.0K
12:08 3,127.14 3,127.15 3,127.00 3,127.15 0.0K
12:09 3,127.19 3,127.36 3,127.19 3,127.36 0.0K
12:10 3,127.45 3,127.54 3,127.27 3,127.54 0.0K
12:11 3,127.79 3,127.79 3,126.98 3,126.98 0.0K
12:12 3,127.30 3,127.68 3,127.28 3,127.28 0.0K
12:13 3,127.67 3,128.21 3,127.67 3,127.97 0.0K
12:14 3,127.56 3,127.56 3,127.06 3,127.10 0.0K
12:15 3,127.00 3,127.00 3,126.94 3,126.95 0.0K
12:16 3,126.81 3,126.85 3,126.73 3,126.73 0.0K
12:17 3,126.70 3,126.70 3,126.53 3,126.53 0.0K
12:18 3,126.59 3,126.77 3,126.59 3,126.77 0.0K
12:19 3,126.72 3,126.72 3,126.26 3,126.26 0.0K
12:20 3,126.47 3,126.87 3,126.47 3,126.87 0.0K
12:21 3,126.77 3,127.02 3,126.77 3,126.83 0.0K
12:22 3,126.93 3,127.13 3,126.87 3,127.13 0.0K
12:23 3,127.16 3,127.16 3,126.99 3,126.99 0.0K
12:24 3,126.98 3,126.98 3,126.73 3,126.73 0.0K
12:25 3,126.84 3,126.84 3,126.70 3,126.81 0.0K
12:26 3,126.98 3,126.98 3,126.81 3,126.81 0.0K
12:27 3,126.85 3,126.85 3,126.79 3,126.82 0.0K
12:28 3,126.62 3,126.69 3,126.59 3,126.69 0.0K
12:29 3,126.62 3,126.65 3,126.53 3,126.65 0.0K
12:30 3,126.70 3,126.70 3,126.41 3,126.63 0.0K
12:31 3,126.72 3,127.02 3,126.72 3,127.02 0.0K
12:32 3,127.08 3,127.08 3,126.85 3,126.88 0.0K
12:33 3,126.82 3,126.85 3,126.78 3,126.78 0.0K
12:34 3,126.72 3,126.72 3,126.60 3,126.60 0.0K
12:35 3,126.69 3,126.81 3,126.69 3,126.81 0.0K
12:36 3,126.88 3,126.88 3,126.84 3,126.87 0.0K
12:37 3,126.88 3,126.94 3,126.88 3,126.92 0.0K
12:38 3,127.00 3,127.00 3,126.63 3,126.63 0.0K
12:39 3,126.69 3,126.82 3,126.69 3,126.80 0.0K
12:40 3,126.79 3,126.89 3,126.72 3,126.72 0.0K
12:41 3,126.95 3,126.95 3,126.77 3,126.77 0.0K
12:42 3,126.78 3,126.82 3,126.73 3,126.77 0.0K
12:43 3,126.78 3,126.78 3,126.54 3,126.54 0.0K
12:44 3,126.58 3,126.83 3,126.58 3,126.83 0.0K
12:45 3,126.74 3,127.02 3,126.72 3,126.72 0.0K
12:46 3,126.76 3,127.29 3,126.76 3,127.24 0.0K
12:47 3,127.26 3,127.26 3,127.00 3,127.00 0.0K
12:48 3,127.08 3,127.08 3,127.00 3,127.08 0.0K
12:49 3,127.18 3,127.30 3,127.18 3,127.29 0.0K
12:50 3,127.40 3,127.40 3,127.05 3,127.13 0.0K
12:51 3,127.12 3,127.12 3,126.96 3,126.96 0.0K
12:52 3,127.00 3,127.08 3,127.00 3,127.08 0.0K
12:53 3,127.13 3,127.25 3,127.13 3,127.25 0.0K
12:54 3,127.09 3,127.36 3,127.09 3,127.36 0.0K
12:55 3,127.57 3,127.57 3,127.21 3,127.21 0.0K
12:56 3,127.15 3,127.15 3,127.07 3,127.15 0.0K
12:57 3,126.68 3,127.64 3,126.65 3,127.64 0.0K
12:58 3,128.00 3,128.00 3,127.05 3,127.18 0.0K
12:59 3,127.18 3,127.18 3,126.69 3,126.69 0.0K
13:00 3,126.73 3,126.73 3,126.17 3,126.30 0.0K
13:01 3,126.49 3,127.13 3,126.49 3,127.13 0.0K
13:02 3,127.41 3,127.41 3,126.98 3,127.02 0.0K
13:03 3,126.92 3,127.14 3,126.70 3,127.14 0.0K
13:04 3,127.12 3,127.12 3,126.54 3,126.54 0.0K
13:05 3,126.55 3,126.55 3,126.42 3,126.53 0.0K
13:06 3,126.28 3,126.42 3,126.28 3,126.30 0.0K
13:07 3,126.29 3,126.29 3,126.17 3,126.26 0.0K
13:08 3,126.08 3,126.50 3,126.08 3,126.35 0.0K
13:09 3,126.38 3,126.78 3,126.38 3,126.78 0.0K
13:10 3,126.88 3,127.17 3,126.88 3,127.02 0.0K
13:11 3,127.18 3,127.23 3,126.32 3,126.32 0.0K
13:12 3,126.76 3,127.37 3,126.76 3,126.78 0.0K
13:13 3,126.46 3,126.81 3,126.24 3,126.81 0.0K
13:14 3,126.70 3,126.70 3,126.27 3,126.27 0.0K
13:15 3,126.16 3,126.16 3,125.88 3,125.88 0.0K
13:16 3,126.00 3,127.03 3,125.62 3,127.03 0.0K
13:17 3,127.68 3,127.77 3,127.57 3,127.77 0.0K
13:18 3,128.08 3,128.73 3,128.05 3,128.05 0.0K
13:19 3,128.11 3,128.11 3,124.62 3,124.62 0.0K
13:20 3,124.68 3,125.07 3,124.35 3,125.07 0.0K
13:21 3,125.18 3,125.37 3,125.16 3,125.37 0.0K
13:22 3,125.47 3,125.47 3,125.30 3,125.30 0.0K
13:23 3,125.29 3,125.34 3,124.85 3,125.32 0.0K
13:24 3,125.67 3,126.23 3,125.67 3,126.23 0.0K
13:25 3,126.18 3,126.29 3,126.07 3,126.07 0.0K
13:26 3,126.05 3,126.98 3,126.05 3,126.68 0.0K
13:27 3,126.72 3,126.81 3,126.43 3,126.81 0.0K
13:28 3,126.63 3,127.14 3,126.63 3,127.08 0.0K
13:29 3,127.10 3,127.23 3,126.76 3,126.76 0.0K
13:30 3,126.64 3,127.02 3,126.64 3,127.02 0.0K
13:31 3,127.08 3,127.11 3,126.88 3,126.88 0.0K
13:32 3,126.82 3,126.85 3,126.72 3,126.85 0.0K
13:33 3,126.94 3,127.20 3,126.55 3,127.20 0.0K
13:34 3,127.74 3,127.74 3,127.50 3,127.50 0.0K
13:35 3,127.43 3,127.43 3,126.89 3,126.95 0.0K
13:36 3,126.85 3,127.16 3,126.80 3,126.80 0.0K
13:37 3,126.90 3,127.09 3,126.90 3,127.09 0.0K
13:38 3,127.05 3,127.05 3,126.93 3,126.93 0.0K
13:39 3,126.87 3,127.34 3,126.87 3,127.31 0.0K
13:40 3,127.45 3,127.75 3,127.23 3,127.23 0.0K
13:41 3,124.94 3,124.94 3,124.46 3,124.46 0.0K
13:42 3,125.09 3,125.09 3,124.08 3,124.18 0.0K
13:43 3,124.27 3,124.27 3,123.39 3,123.39 0.0K
13:44 3,123.74 3,125.27 3,123.74 3,125.27 0.0K
13:45 3,125.22 3,125.30 3,125.14 3,125.14 0.0K
13:46 3,125.35 3,125.54 3,125.21 3,125.54 0.0K
13:47 3,125.52 3,126.13 3,125.52 3,125.87 0.0K
13:48 3,125.85 3,126.01 3,125.83 3,126.01 0.0K
13:49 3,126.01 3,126.26 3,126.01 3,126.20 0.0K
13:50 3,126.20 3,126.20 3,126.07 3,126.11 0.0K
13:51 3,126.12 3,126.13 3,125.75 3,125.75 0.0K
13:52 3,125.82 3,125.82 3,124.88 3,125.36 0.0K
13:53 3,125.41 3,126.01 3,125.41 3,125.88 0.0K
13:54 3,125.70 3,126.42 3,125.70 3,126.42 0.0K
13:55 3,126.14 3,126.24 3,126.12 3,126.12 0.0K
13:56 3,125.92 3,125.92 3,125.50 3,125.50 0.0K
13:57 3,125.82 3,127.15 3,125.82 3,127.15 0.0K
13:58 3,127.07 3,127.40 3,127.07 3,127.40 0.0K
13:59 3,127.39 3,127.58 3,127.39 3,127.49 0.0K
14:00 3,127.61 3,127.64 3,127.56 3,127.56 0.0K
14:01 3,127.56 3,127.87 3,127.56 3,127.83 0.0K
14:02 3,127.73 3,127.73 3,127.41 3,127.41 0.0K
14:03 3,127.29 3,127.89 3,127.29 3,127.89 0.0K
14:04 3,128.03 3,128.79 3,127.86 3,128.79 0.0K
14:05 3,128.89 3,128.89 3,128.67 3,128.67 0.0K
14:06 3,128.65 3,129.26 3,128.65 3,129.26 0.0K
14:07 3,129.14 3,129.29 3,129.14 3,129.29 0.0K
14:08 3,129.29 3,129.85 3,129.29 3,129.62 0.0K
14:09 3,129.68 3,129.74 3,129.68 3,129.69 0.0K
14:10 3,129.74 3,129.86 3,129.59 3,129.59 0.0K
14:11 3,129.52 3,129.54 3,129.37 3,129.48 0.0K
14:12 3,129.41 3,129.69 3,129.29 3,129.69 0.0K
14:13 3,129.80 3,129.89 3,129.80 3,129.86 0.0K
14:14 3,129.79 3,130.11 3,129.65 3,130.11 0.0K
14:15 3,129.75 3,130.03 3,129.75 3,130.01 0.0K
14:16 3,130.03 3,130.43 3,130.03 3,130.43 0.0K
14:17 3,130.47 3,130.83 3,130.47 3,130.69 0.0K
14:18 3,130.68 3,130.75 3,130.66 3,130.66 0.0K
14:19 3,130.62 3,130.62 3,130.53 3,130.53 0.0K
14:20 3,130.60 3,130.60 3,130.33 3,130.39 0.0K
14:21 3,130.41 3,130.52 3,130.41 3,130.51 0.0K
14:22 3,130.58 3,130.85 3,130.58 3,130.74 0.0K
14:23 3,130.66 3,130.70 3,130.64 3,130.64 0.0K
14:24 3,130.62 3,130.62 3,130.23 3,130.23 0.0K
14:25 3,130.10 3,130.11 3,129.66 3,130.04 0.0K
14:26 3,130.37 3,130.37 3,130.29 3,130.30 0.0K
14:27 3,130.16 3,130.29 3,130.00 3,130.13 0.0K
14:28 3,130.03 3,130.09 3,129.88 3,129.94 0.0K
14:29 3,130.19 3,130.24 3,130.19 3,130.24 0.0K
14:30 3,130.20 3,130.20 3,129.86 3,130.02 0.0K
14:31 3,130.22 3,130.49 3,130.04 3,130.49 0.0K
14:32 3,130.51 3,130.59 3,130.48 3,130.59 0.0K
14:33 3,130.69 3,130.73 3,130.68 3,130.73 0.0K
14:34 3,131.02 3,131.25 3,131.01 3,131.25 0.0K
14:35 3,131.28 3,131.31 3,131.17 3,131.17 0.0K
14:36 3,131.18 3,131.55 3,131.18 3,131.39 0.0K
14:37 3,131.39 3,131.56 3,131.31 3,131.56 0.0K
14:38 3,131.61 3,131.64 3,131.60 3,131.64 0.0K
14:39 3,131.58 3,131.58 3,131.45 3,131.45 0.0K
14:40 3,131.44 3,131.44 3,130.98 3,130.98 0.0K
14:41 3,131.02 3,131.13 3,131.02 3,131.08 0.0K
14:42 3,130.91 3,130.98 3,130.66 3,130.66 0.0K
14:43 3,130.74 3,130.94 3,130.69 3,130.94 0.0K
14:44 3,131.08 3,131.19 3,131.08 3,131.11 0.0K
14:45 3,131.13 3,131.38 3,131.13 3,131.38 0.0K
14:46 3,131.43 3,131.53 3,131.43 3,131.45 0.0K
14:47 3,131.49 3,131.61 3,131.49 3,131.55 0.0K
14:48 3,131.58 3,131.59 3,131.52 3,131.52 0.0K
14:49 3,131.55 3,131.55 3,131.51 3,131.51 0.0K
14:50 3,131.55 3,131.88 3,131.55 3,131.83 0.0K
14:51 3,131.90 3,131.95 3,131.90 3,131.95 0.0K
14:52 3,132.02 3,132.48 3,132.02 3,132.48 0.0K
14:53 3,132.54 3,132.62 3,132.49 3,132.49 0.0K
14:54 3,132.35 3,132.37 3,132.32 3,132.37 0.0K
14:55 3,132.40 3,132.43 3,132.38 3,132.43 0.0K
14:56 3,132.00 3,132.43 3,132.00 3,132.23 0.0K
14:57 3,132.23 3,132.36 3,132.23 3,132.34 0.0K
14:58 3,132.24 3,132.24 3,131.57 3,131.57 0.0K
14:59 3,132.01 3,132.11 3,132.01 3,132.11 0.0K
15:00 3,132.14 3,132.16 3,132.03 3,132.03 0.0K
15:01 3,132.06 3,132.29 3,132.06 3,132.29 0.0K
15:02 3,132.44 3,132.54 3,132.42 3,132.54 0.0K
15:03 3,132.57 3,132.61 3,132.53 3,132.61 0.0K
15:04 3,132.60 3,132.63 3,132.44 3,132.44 0.0K
15:05 3,132.39 3,132.55 3,132.06 3,132.55 0.0K
15:06 3,132.57 3,132.71 3,132.57 3,132.71 0.0K
15:07 3,132.64 3,132.64 3,132.58 3,132.58 0.0K
15:08 3,132.57 3,132.79 3,132.57 3,132.79 0.0K
15:09 3,132.84 3,132.98 3,132.84 3,132.92 0.0K
15:10 3,132.94 3,132.94 3,132.90 3,132.92 0.0K
15:11 3,132.86 3,132.86 3,132.73 3,132.73 0.0K
15:12 3,132.68 3,132.89 3,132.68 3,132.89 0.0K
15:13 3,133.07 3,133.07 3,132.89 3,132.91 0.0K
15:14 3,132.97 3,133.03 3,132.97 3,132.99 0.0K
15:15 3,133.00 3,133.00 3,132.90 3,132.90 0.0K
15:16 3,132.88 3,132.88 3,132.61 3,132.61 0.0K
15:17 3,132.78 3,133.24 3,132.78 3,133.24 0.0K
15:18 3,133.30 3,133.58 3,133.30 3,133.58 0.0K
15:19 3,133.63 3,133.68 3,133.63 3,133.64 0.0K
15:20 3,133.50 3,133.50 3,133.39 3,133.39 0.0K
15:21 3,133.43 3,133.43 3,133.32 3,133.32 0.0K
15:22 3,133.16 3,133.21 3,132.98 3,132.98 0.0K
15:23 3,133.07 3,133.07 3,132.91 3,132.94 0.0K
15:24 3,132.96 3,132.96 3,132.66 3,132.66 0.0K
15:25 3,132.64 3,132.69 3,132.50 3,132.51 0.0K
15:26 3,132.50 3,132.50 3,132.33 3,132.40 0.0K
15:27 3,132.49 3,132.64 3,132.49 3,132.64 0.0K
15:28 3,132.68 3,133.01 3,132.68 3,132.97 0.0K
15:29 3,133.01 3,133.29 3,133.01 3,133.29 0.0K
15:30 3,133.21 3,133.21 3,132.94 3,133.08 0.0K
15:31 3,133.09 3,133.09 3,132.85 3,132.85 0.0K
15:32 3,132.93 3,133.06 3,132.93 3,133.00 0.0K
15:33 3,133.06 3,133.10 3,132.70 3,132.70 0.0K
15:34 3,132.71 3,132.78 3,132.71 3,132.73 0.0K
15:35 3,132.78 3,132.79 3,132.73 3,132.73 0.0K
15:36 3,132.75 3,132.75 3,132.71 3,132.75 0.0K
15:37 3,132.67 3,132.86 3,132.67 3,132.86 0.0K
15:38 3,132.87 3,133.25 3,132.87 3,133.03 0.0K
15:39 3,133.31 3,133.32 3,133.30 3,133.30 0.0K
15:40 3,133.31 3,133.37 3,133.27 3,133.37 0.0K
15:41 3,133.38 3,133.44 3,133.38 3,133.42 0.0K
15:42 3,133.26 3,133.33 3,133.20 3,133.20 0.0K
15:43 3,133.01 3,133.01 3,132.90 3,132.92 0.0K
15:44 3,132.71 3,132.81 3,132.70 3,132.75 0.0K
15:45 3,132.69 3,132.73 3,132.68 3,132.73 0.0K
15:46 3,132.89 3,132.96 3,132.77 3,132.77 0.0K
15:47 3,132.98 3,132.98 3,132.95 3,132.95 0.0K
15:48 3,132.94 3,133.10 3,132.94 3,133.10 0.0K
15:49 3,133.20 3,133.23 3,133.17 3,133.23 0.0K
15:50 3,133.25 3,133.27 3,133.05 3,133.08 0.0K
15:51 3,133.09 3,133.09 3,132.74 3,132.74 0.0K
15:52 3,132.79 3,132.91 3,132.79 3,132.87 0.0K
15:53 3,132.90 3,133.02 3,132.78 3,132.78 0.0K
15:54 3,132.97 3,133.37 3,132.97 3,133.37 0.0K
15:55 3,133.12 3,133.38 3,133.12 3,133.38 0.0K
15:56 3,133.47 3,133.57 3,133.47 3,133.53 0.0K
15:57 3,133.48 3,133.78 3,133.48 3,133.78 0.0K
15:58 3,133.79 3,134.08 3,133.79 3,134.08 0.0K
15:59 3,133.97 3,134.10 3,133.97 3,133.99 0.0K
16:00 3,133.78 3,133.88 3,133.78 3,133.86 0.0K
16:01 3,133.85 3,133.85 3,133.80 3,133.80 0.0K
16:02 3,133.80 3,133.82 3,133.80 3,133.82 0.0K
16:03 3,133.82 3,133.82 3,133.78 3,133.79 0.0K
16:04 3,133.79 3,133.80 3,133.78 3,133.80 0.0K
16:05 3,133.81 3,133.82 3,133.78 3,133.78 0.0K
16:06 3,133.77 3,133.78 3,133.77 3,133.77 0.0K
16:07 3,133.79 3,133.82 3,133.78 3,133.81 0.0K
16:08 3,133.82 3,133.86 3,133.82 3,133.85 0.0K
16:09 3,133.87 3,133.91 3,133.87 3,133.91 0.0K
16:10 3,133.93 3,133.93 3,133.91 3,133.91 0.0K
16:11 3,133.91 3,133.91 3,133.88 3,133.88 0.0K
16:12 3,133.87 3,133.88 3,133.86 3,133.86 0.0K
16:13 3,133.84 3,133.87 3,133.84 3,133.87 0.0K
16:14 3,133.85 3,133.85 3,133.82 3,133.82 0.0K
16:15 3,133.80 3,133.80 3,133.80 3,133.80 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