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 3,138.70 3,138.70 3,137.30 3,137.30 0.0K
09:32 3,137.45 3,137.72 3,137.34 3,137.72 0.0K
09:33 3,137.81 3,138.06 3,137.74 3,137.81 0.0K
09:34 3,137.77 3,137.77 3,137.09 3,137.09 0.0K
09:35 3,137.22 3,137.30 3,136.96 3,137.30 0.0K
09:36 3,137.19 3,137.21 3,136.95 3,137.16 0.0K
09:37 3,136.98 3,136.99 3,136.47 3,136.99 0.0K
09:38 3,137.17 3,137.24 3,137.17 3,137.24 0.0K
09:39 3,137.29 3,137.29 3,137.00 3,137.05 0.0K
09:40 3,137.17 3,137.51 3,137.17 3,137.31 0.0K
09:41 3,137.15 3,137.15 3,137.01 3,137.10 0.0K
09:42 3,137.18 3,137.30 3,137.05 3,137.05 0.0K
09:43 3,136.91 3,136.91 3,136.80 3,136.80 0.0K
09:44 3,136.86 3,136.99 3,136.03 3,136.03 0.0K
09:45 3,136.10 3,136.43 3,136.10 3,136.43 0.0K
09:46 3,135.94 3,136.25 3,135.94 3,136.04 0.0K
09:47 3,135.84 3,135.84 3,135.34 3,135.42 0.0K
09:48 3,135.31 3,136.11 3,135.31 3,136.11 0.0K
09:49 3,136.19 3,136.26 3,136.10 3,136.10 0.0K
09:50 3,136.20 3,136.20 3,135.39 3,135.39 0.0K
09:51 3,135.54 3,135.69 3,135.54 3,135.69 0.0K
09:52 3,136.16 3,136.66 3,136.16 3,136.52 0.0K
09:53 3,136.71 3,137.05 3,136.71 3,137.01 0.0K
09:54 3,136.85 3,137.02 3,136.82 3,136.82 0.0K
09:55 3,136.61 3,136.81 3,136.61 3,136.76 0.0K
09:56 3,137.01 3,137.06 3,136.88 3,137.06 0.0K
09:57 3,137.16 3,137.16 3,136.86 3,136.86 0.0K
09:58 3,136.83 3,136.92 3,136.83 3,136.92 0.0K
09:59 3,136.60 3,136.60 3,135.90 3,136.05 0.0K
10:00 3,135.97 3,135.97 3,135.34 3,135.34 0.0K
10:01 3,135.00 3,135.00 3,134.39 3,134.39 0.0K
10:02 3,134.09 3,134.76 3,134.09 3,134.76 0.0K
10:03 3,134.29 3,134.77 3,134.29 3,134.77 0.0K
10:04 3,134.81 3,135.21 3,134.81 3,135.12 0.0K
10:05 3,135.13 3,135.13 3,134.96 3,135.05 0.0K
10:06 3,135.21 3,135.34 3,135.09 3,135.34 0.0K
10:07 3,135.45 3,135.54 3,135.45 3,135.51 0.0K
10:08 3,135.53 3,135.53 3,135.37 3,135.37 0.0K
10:09 3,135.48 3,135.48 3,135.29 3,135.29 0.0K
10:10 3,135.38 3,135.38 3,134.91 3,134.91 0.0K
10:11 3,134.96 3,135.43 3,134.96 3,135.18 0.0K
10:12 3,135.23 3,135.34 3,135.14 3,135.33 0.0K
10:13 3,135.55 3,136.22 3,135.55 3,136.12 0.0K
10:14 3,136.10 3,136.10 3,135.89 3,135.89 0.0K
10:15 3,135.87 3,135.94 3,135.56 3,135.56 0.0K
10:16 3,135.25 3,135.25 3,134.96 3,135.01 0.0K
10:17 3,135.00 3,135.00 3,134.73 3,134.73 0.0K
10:18 3,134.68 3,135.12 3,134.68 3,135.12 0.0K
10:19 3,135.08 3,135.08 3,134.73 3,134.73 0.0K
10:20 3,134.28 3,134.59 3,134.28 3,134.59 0.0K
10:21 3,135.02 3,135.02 3,134.80 3,135.01 0.0K
10:22 3,134.94 3,135.25 3,134.94 3,135.07 0.0K
10:23 3,135.15 3,135.61 3,135.15 3,135.53 0.0K
10:24 3,135.26 3,135.41 3,135.09 3,135.41 0.0K
10:25 3,135.32 3,135.48 3,135.26 3,135.26 0.0K
10:26 3,135.28 3,135.28 3,134.62 3,134.62 0.0K
10:27 3,134.54 3,134.54 3,134.19 3,134.28 0.0K
10:28 3,134.24 3,134.28 3,134.15 3,134.20 0.0K
10:29 3,134.24 3,134.49 3,134.22 3,134.49 0.0K
10:30 3,134.52 3,134.62 3,134.52 3,134.55 0.0K
10:31 3,134.37 3,134.59 3,134.35 3,134.59 0.0K
10:32 3,134.77 3,134.85 3,134.69 3,134.81 0.0K
10:33 3,134.90 3,134.90 3,134.72 3,134.72 0.0K
10:34 3,135.00 3,135.14 3,134.93 3,134.93 0.0K
10:35 3,134.73 3,135.05 3,134.73 3,135.05 0.0K
10:36 3,135.03 3,135.40 3,135.03 3,135.40 0.0K
10:37 3,135.32 3,135.51 3,135.32 3,135.51 0.0K
10:38 3,135.35 3,135.91 3,135.35 3,135.91 0.0K
10:39 3,135.99 3,136.00 3,135.77 3,135.77 0.0K
10:40 3,135.74 3,135.95 3,135.70 3,135.70 0.0K
10:41 3,135.89 3,135.89 3,135.39 3,135.39 0.0K
10:42 3,135.48 3,135.80 3,135.48 3,135.71 0.0K
10:43 3,135.88 3,136.17 3,135.88 3,136.14 0.0K
10:44 3,136.22 3,136.22 3,136.07 3,136.07 0.0K
10:45 3,136.06 3,136.07 3,135.85 3,135.85 0.0K
10:46 3,135.77 3,135.77 3,135.13 3,135.13 0.0K
10:47 3,135.26 3,135.26 3,134.89 3,134.89 0.0K
10:48 3,134.87 3,135.22 3,134.86 3,135.22 0.0K
10:49 3,135.37 3,135.54 3,135.29 3,135.29 0.0K
10:50 3,135.46 3,135.75 3,135.34 3,135.75 0.0K
10:51 3,135.64 3,135.89 3,135.55 3,135.89 0.0K
10:52 3,136.07 3,136.51 3,136.07 3,136.51 0.0K
10:53 3,136.71 3,136.76 3,136.71 3,136.76 0.0K
10:54 3,136.70 3,136.90 3,136.68 3,136.90 0.0K
10:55 3,137.04 3,137.10 3,136.93 3,136.93 0.0K
10:56 3,137.05 3,137.28 3,137.05 3,137.23 0.0K
10:57 3,137.28 3,137.29 3,137.16 3,137.23 0.0K
10:58 3,137.32 3,137.32 3,136.92 3,136.99 0.0K
10:59 3,137.08 3,137.49 3,137.08 3,137.49 0.0K
11:00 3,137.45 3,137.45 3,137.36 3,137.41 0.0K
11:01 3,137.47 3,137.57 3,137.44 3,137.55 0.0K
11:02 3,137.62 3,137.75 3,137.58 3,137.64 0.0K
11:03 3,137.64 3,137.64 3,137.41 3,137.41 0.0K
11:04 3,137.47 3,137.48 3,137.37 3,137.47 0.0K
11:05 3,137.40 3,137.40 3,137.07 3,137.07 0.0K
11:06 3,136.99 3,137.19 3,136.99 3,137.19 0.0K
11:07 3,137.25 3,137.39 3,137.25 3,137.39 0.0K
11:08 3,137.28 3,137.41 3,137.28 3,137.35 0.0K
11:09 3,137.48 3,137.51 3,137.40 3,137.51 0.0K
11:10 3,137.41 3,137.56 3,137.41 3,137.51 0.0K
11:11 3,137.48 3,137.53 3,137.44 3,137.49 0.0K
11:12 3,137.52 3,137.74 3,137.52 3,137.74 0.0K
11:13 3,137.62 3,137.67 3,137.57 3,137.57 0.0K
11:14 3,137.52 3,137.52 3,137.03 3,137.03 0.0K
11:15 3,137.08 3,137.33 3,137.08 3,137.21 0.0K
11:16 3,137.17 3,137.37 3,137.17 3,137.20 0.0K
11:17 3,137.48 3,137.48 3,137.09 3,137.18 0.0K
11:18 3,137.11 3,137.11 3,137.04 3,137.05 0.0K
11:19 3,137.03 3,137.03 3,136.80 3,136.86 0.0K
11:20 3,136.91 3,136.91 3,136.48 3,136.48 0.0K
11:21 3,136.29 3,136.51 3,136.08 3,136.51 0.0K
11:22 3,136.33 3,136.33 3,135.57 3,135.57 0.0K
11:23 3,135.41 3,135.53 3,135.35 3,135.53 0.0K
11:24 3,135.61 3,135.88 3,135.58 3,135.88 0.0K
11:25 3,135.93 3,136.14 3,135.93 3,136.14 0.0K
11:26 3,136.05 3,136.21 3,136.05 3,136.21 0.0K
11:27 3,136.17 3,136.86 3,136.17 3,136.86 0.0K
11:28 3,136.86 3,136.86 3,136.79 3,136.85 0.0K
11:29 3,136.78 3,136.92 3,136.78 3,136.92 0.0K
11:30 3,136.99 3,136.99 3,136.72 3,136.72 0.0K
11:31 3,136.66 3,136.74 3,136.39 3,136.39 0.0K
11:32 3,136.34 3,136.49 3,136.23 3,136.49 0.0K
11:33 3,136.59 3,136.59 3,136.25 3,136.25 0.0K
11:34 3,136.26 3,136.60 3,136.26 3,136.60 0.0K
11:35 3,136.58 3,136.58 3,136.34 3,136.34 0.0K
11:36 3,136.54 3,136.54 3,136.30 3,136.52 0.0K
11:37 3,136.46 3,136.62 3,136.43 3,136.43 0.0K
11:38 3,136.38 3,136.38 3,136.32 3,136.33 0.0K
11:39 3,136.46 3,136.68 3,136.38 3,136.68 0.0K
11:40 3,136.68 3,136.68 3,136.47 3,136.53 0.0K
11:41 3,136.54 3,136.65 3,136.51 3,136.55 0.0K
11:42 3,136.54 3,136.54 3,136.37 3,136.43 0.0K
11:43 3,136.45 3,136.58 3,136.45 3,136.55 0.0K
11:44 3,136.50 3,136.52 3,136.46 3,136.52 0.0K
11:45 3,136.61 3,136.91 3,136.61 3,136.86 0.0K
11:46 3,136.82 3,137.02 3,136.82 3,137.02 0.0K
11:47 3,136.86 3,137.08 3,136.86 3,136.96 0.0K
11:48 3,137.28 3,137.42 3,137.26 3,137.36 0.0K
11:49 3,137.36 3,137.37 3,137.25 3,137.25 0.0K
11:50 3,137.47 3,137.79 3,137.47 3,137.79 0.0K
11:51 3,137.75 3,137.92 3,137.75 3,137.85 0.0K
11:52 3,137.84 3,137.84 3,137.59 3,137.62 0.0K
11:53 3,137.61 3,137.72 3,137.61 3,137.72 0.0K
11:54 3,137.81 3,137.95 3,137.81 3,137.95 0.0K
11:55 3,137.97 3,138.07 3,137.97 3,138.00 0.0K
11:56 3,137.85 3,137.85 3,137.17 3,137.17 0.0K
11:57 3,137.38 3,137.44 3,137.29 3,137.29 0.0K
11:58 3,137.25 3,137.25 3,136.60 3,136.64 0.0K
11:59 3,136.63 3,136.69 3,136.35 3,136.35 0.0K
12:00 3,136.25 3,136.31 3,136.16 3,136.16 0.0K
12:01 3,136.16 3,136.18 3,136.09 3,136.18 0.0K
12:02 3,136.26 3,136.32 3,136.10 3,136.10 0.0K
12:03 3,136.13 3,136.25 3,136.12 3,136.25 0.0K
12:04 3,136.32 3,136.35 3,136.23 3,136.35 0.0K
12:05 3,136.45 3,136.62 3,136.45 3,136.56 0.0K
12:06 3,136.56 3,136.56 3,136.19 3,136.19 0.0K
12:07 3,136.18 3,136.18 3,135.71 3,135.71 0.0K
12:08 3,135.55 3,135.84 3,135.55 3,135.84 0.0K
12:09 3,135.87 3,136.01 3,135.87 3,136.00 0.0K
12:10 3,136.00 3,136.00 3,135.73 3,135.73 0.0K
12:11 3,135.63 3,135.99 3,135.55 3,135.90 0.0K
12:12 3,135.71 3,135.88 3,135.71 3,135.83 0.0K
12:13 3,135.78 3,135.96 3,135.76 3,135.96 0.0K
12:14 3,136.01 3,136.34 3,136.01 3,136.30 0.0K
12:15 3,136.31 3,136.36 3,136.04 3,136.04 0.0K
12:16 3,136.01 3,136.01 3,135.75 3,135.75 0.0K
12:17 3,135.72 3,135.72 3,135.47 3,135.47 0.0K
12:18 3,135.66 3,135.66 3,135.47 3,135.65 0.0K
12:19 3,135.69 3,135.79 3,135.69 3,135.79 0.0K
12:20 3,135.85 3,135.85 3,135.76 3,135.80 0.0K
12:21 3,135.64 3,135.72 3,135.62 3,135.72 0.0K
12:22 3,135.60 3,135.72 3,135.55 3,135.72 0.0K
12:23 3,135.77 3,135.77 3,135.70 3,135.70 0.0K
12:24 3,135.75 3,135.75 3,135.68 3,135.70 0.0K
12:25 3,135.71 3,135.73 3,135.66 3,135.66 0.0K
12:26 3,135.66 3,135.75 3,135.64 3,135.75 0.0K
12:27 3,135.80 3,135.80 3,135.69 3,135.79 0.0K
12:28 3,135.81 3,135.84 3,135.80 3,135.80 0.0K
12:29 3,135.80 3,135.96 3,135.80 3,135.96 0.0K
12:30 3,135.96 3,136.15 3,135.96 3,136.12 0.0K
12:31 3,136.19 3,136.30 3,136.18 3,136.30 0.0K
12:32 3,136.35 3,136.48 3,136.35 3,136.48 0.0K
12:33 3,136.49 3,136.53 3,136.49 3,136.53 0.0K
12:34 3,136.56 3,136.57 3,136.53 3,136.53 0.0K
12:35 3,136.28 3,136.32 3,136.28 3,136.30 0.0K
12:36 3,136.35 3,136.41 3,136.35 3,136.39 0.0K
12:37 3,136.38 3,136.38 3,136.16 3,136.31 0.0K
12:38 3,136.35 3,136.40 3,136.35 3,136.40 0.0K
12:39 3,136.46 3,136.57 3,136.46 3,136.54 0.0K
12:40 3,136.49 3,136.56 3,136.49 3,136.49 0.0K
12:41 3,136.53 3,136.62 3,136.51 3,136.58 0.0K
12:42 3,136.60 3,136.75 3,136.60 3,136.75 0.0K
12:43 3,136.77 3,136.86 3,136.77 3,136.86 0.0K
12:44 3,136.73 3,136.81 3,136.27 3,136.27 0.0K
12:45 3,136.32 3,136.32 3,136.24 3,136.26 0.0K
12:46 3,136.24 3,136.46 3,136.24 3,136.46 0.0K
12:47 3,136.36 3,136.36 3,136.26 3,136.26 0.0K
12:48 3,136.22 3,136.28 3,136.14 3,136.14 0.0K
12:49 3,136.14 3,136.25 3,136.07 3,136.15 0.0K
12:50 3,136.19 3,136.73 3,136.19 3,136.65 0.0K
12:51 3,136.67 3,136.73 3,136.67 3,136.69 0.0K
12:52 3,136.86 3,136.89 3,136.75 3,136.75 0.0K
12:53 3,136.65 3,136.65 3,136.63 3,136.65 0.0K
12:54 3,136.66 3,136.81 3,136.63 3,136.81 0.0K
12:55 3,136.79 3,136.79 3,136.71 3,136.71 0.0K
12:56 3,136.72 3,136.81 3,136.71 3,136.78 0.0K
12:57 3,136.77 3,136.85 3,136.73 3,136.85 0.0K
12:58 3,136.91 3,136.91 3,136.57 3,136.57 0.0K
12:59 3,136.54 3,136.54 3,136.31 3,136.31 0.0K
13:00 3,136.33 3,136.45 3,136.31 3,136.45 0.0K
13:01 3,136.48 3,136.53 3,136.45 3,136.53 0.0K
13:02 3,136.72 3,136.90 3,136.66 3,136.88 0.0K
13:03 3,136.90 3,137.04 3,136.90 3,137.04 0.0K
13:04 3,137.03 3,137.04 3,137.03 3,137.04 0.0K
13:05 3,137.08 3,137.16 3,137.08 3,137.12 0.0K
13:06 3,137.25 3,137.33 3,137.24 3,137.31 0.0K
13:07 3,137.09 3,137.09 3,136.98 3,136.98 0.0K
13:08 3,136.92 3,136.92 3,136.63 3,136.63 0.0K
13:09 3,136.61 3,136.61 3,136.09 3,136.09 0.0K
13:10 3,136.09 3,136.09 3,135.85 3,135.85 0.0K
13:11 3,135.87 3,136.06 3,135.87 3,136.06 0.0K
13:12 3,135.61 3,135.61 3,135.47 3,135.47 0.0K
13:13 3,135.61 3,135.62 3,135.45 3,135.49 0.0K
13:14 3,135.57 3,135.59 3,135.32 3,135.59 0.0K
13:15 3,135.61 3,135.68 3,135.61 3,135.68 0.0K
13:16 3,135.71 3,135.95 3,135.71 3,135.85 0.0K
13:17 3,135.94 3,135.94 3,135.83 3,135.83 0.0K
13:18 3,135.79 3,135.79 3,135.47 3,135.47 0.0K
13:19 3,135.17 3,135.35 3,135.17 3,135.30 0.0K
13:20 3,135.14 3,135.20 3,135.07 3,135.14 0.0K
13:21 3,135.08 3,135.08 3,134.61 3,134.96 0.0K
13:22 3,135.14 3,135.46 3,135.14 3,135.42 0.0K
13:23 3,135.53 3,135.58 3,135.53 3,135.57 0.0K
13:24 3,135.61 3,135.69 3,135.61 3,135.65 0.0K
13:25 3,135.73 3,135.77 3,135.66 3,135.75 0.0K
13:26 3,135.74 3,135.78 3,135.67 3,135.67 0.0K
13:27 3,135.66 3,135.67 3,135.65 3,135.65 0.0K
13:28 3,135.74 3,136.03 3,135.74 3,135.97 0.0K
13:29 3,135.91 3,135.91 3,135.56 3,135.56 0.0K
13:30 3,135.40 3,135.40 3,134.95 3,134.95 0.0K
13:31 3,134.93 3,135.10 3,134.93 3,135.10 0.0K
13:32 3,135.05 3,135.14 3,134.73 3,134.73 0.0K
13:33 3,134.75 3,134.75 3,134.52 3,134.52 0.0K
13:34 3,134.80 3,135.12 3,134.80 3,135.10 0.0K
13:35 3,135.14 3,135.31 3,135.14 3,135.31 0.0K
13:36 3,135.18 3,135.18 3,135.03 3,135.03 0.0K
13:37 3,135.03 3,135.03 3,134.80 3,134.80 0.0K
13:38 3,134.76 3,134.76 3,134.47 3,134.47 0.0K
13:39 3,134.46 3,134.49 3,134.36 3,134.49 0.0K
13:40 3,134.50 3,134.55 3,134.50 3,134.52 0.0K
13:41 3,134.25 3,134.29 3,134.17 3,134.29 0.0K
13:42 3,134.27 3,134.27 3,133.99 3,133.99 0.0K
13:43 3,134.07 3,134.11 3,134.02 3,134.03 0.0K
13:44 3,134.00 3,134.22 3,134.00 3,134.22 0.0K
13:45 3,134.17 3,134.39 3,134.10 3,134.38 0.0K
13:46 3,134.57 3,134.57 3,134.53 3,134.54 0.0K
13:47 3,134.42 3,134.47 3,134.10 3,134.10 0.0K
13:48 3,134.18 3,134.44 3,134.18 3,134.44 0.0K
13:49 3,134.72 3,135.13 3,134.72 3,135.13 0.0K
13:50 3,135.34 3,135.40 3,135.27 3,135.40 0.0K
13:51 3,135.48 3,135.48 3,135.37 3,135.37 0.0K
13:52 3,135.36 3,135.44 3,135.36 3,135.42 0.0K
13:53 3,135.42 3,135.42 3,135.13 3,135.13 0.0K
13:54 3,135.04 3,135.31 3,135.04 3,135.08 0.0K
13:55 3,135.10 3,135.21 3,135.10 3,135.21 0.0K
13:56 3,135.26 3,135.52 3,135.26 3,135.50 0.0K
13:57 3,135.44 3,135.44 3,135.35 3,135.39 0.0K
13:58 3,135.40 3,135.46 3,135.34 3,135.46 0.0K
13:59 3,135.48 3,135.48 3,135.15 3,135.15 0.0K
14:00 3,135.02 3,135.23 3,135.02 3,135.14 0.0K
14:01 3,135.17 3,135.26 3,135.15 3,135.26 0.0K
14:02 3,135.27 3,135.50 3,135.27 3,135.41 0.0K
14:03 3,135.46 3,135.51 3,135.42 3,135.42 0.0K
14:04 3,135.33 3,135.35 3,135.15 3,135.35 0.0K
14:05 3,135.32 3,135.46 3,135.27 3,135.46 0.0K
14:06 3,135.43 3,135.43 3,134.41 3,134.41 0.0K
14:07 3,134.26 3,134.26 3,133.26 3,133.26 0.0K
14:08 3,132.82 3,132.82 3,131.97 3,132.45 0.0K
14:09 3,132.74 3,132.74 3,132.23 3,132.40 0.0K
14:10 3,132.51 3,132.80 3,132.51 3,132.76 0.0K
14:11 3,132.78 3,133.18 3,132.78 3,133.18 0.0K
14:12 3,133.24 3,133.24 3,132.89 3,133.13 0.0K
14:13 3,133.03 3,133.03 3,132.43 3,132.57 0.0K
14:14 3,132.93 3,132.93 3,132.80 3,132.80 0.0K
14:15 3,132.76 3,132.86 3,132.76 3,132.86 0.0K
14:16 3,132.79 3,132.79 3,132.60 3,132.76 0.0K
14:17 3,132.72 3,132.75 3,132.54 3,132.61 0.0K
14:18 3,132.63 3,132.66 3,132.41 3,132.41 0.0K
14:19 3,132.39 3,132.39 3,131.82 3,131.82 0.0K
14:20 3,131.81 3,131.81 3,131.31 3,131.31 0.0K
14:21 3,131.46 3,132.21 3,131.46 3,132.21 0.0K
14:22 3,132.35 3,132.54 3,132.35 3,132.50 0.0K
14:23 3,132.57 3,132.57 3,132.48 3,132.52 0.0K
14:24 3,132.67 3,134.42 3,132.67 3,134.31 0.0K
14:25 3,134.21 3,134.26 3,134.01 3,134.01 0.0K
14:26 3,133.90 3,134.04 3,133.86 3,133.86 0.0K
14:27 3,133.84 3,133.84 3,133.71 3,133.71 0.0K
14:28 3,133.87 3,134.00 3,133.87 3,134.00 0.0K
14:29 3,133.99 3,134.01 3,133.83 3,133.83 0.0K
14:30 3,133.79 3,133.82 3,133.65 3,133.65 0.0K
14:31 3,133.73 3,133.73 3,133.53 3,133.69 0.0K
14:32 3,133.75 3,133.98 3,133.75 3,133.98 0.0K
14:33 3,133.94 3,134.21 3,133.94 3,134.11 0.0K
14:34 3,134.23 3,134.23 3,134.18 3,134.18 0.0K
14:35 3,134.28 3,134.51 3,134.28 3,134.50 0.0K
14:36 3,134.58 3,134.62 3,134.22 3,134.22 0.0K
14:37 3,134.16 3,134.32 3,134.15 3,134.32 0.0K
14:38 3,134.37 3,134.37 3,133.91 3,133.91 0.0K
14:39 3,133.87 3,133.87 3,133.64 3,133.64 0.0K
14:40 3,133.70 3,133.89 3,133.70 3,133.80 0.0K
14:41 3,133.81 3,133.82 3,133.65 3,133.82 0.0K
14:42 3,133.91 3,134.03 3,133.91 3,133.93 0.0K
14:43 3,133.76 3,133.76 3,133.68 3,133.69 0.0K
14:44 3,133.70 3,133.86 3,133.70 3,133.86 0.0K
14:45 3,133.84 3,134.09 3,133.84 3,134.03 0.0K
14:46 3,134.00 3,134.14 3,134.00 3,134.14 0.0K
14:47 3,134.31 3,134.54 3,134.31 3,134.54 0.0K
14:48 3,134.66 3,135.15 3,134.66 3,135.15 0.0K
14:49 3,135.12 3,135.22 3,135.12 3,135.22 0.0K
14:50 3,135.51 3,135.51 3,135.26 3,135.26 0.0K
14:51 3,135.40 3,135.56 3,135.40 3,135.56 0.0K
14:52 3,135.79 3,135.79 3,135.57 3,135.57 0.0K
14:53 3,135.51 3,135.81 3,135.51 3,135.81 0.0K
14:54 3,135.84 3,135.84 3,135.73 3,135.76 0.0K
14:55 3,135.68 3,135.79 3,135.68 3,135.79 0.0K
14:56 3,135.70 3,135.72 3,135.65 3,135.65 0.0K
14:57 3,135.60 3,135.67 3,135.60 3,135.67 0.0K
14:58 3,135.63 3,135.70 3,135.58 3,135.70 0.0K
14:59 3,135.68 3,135.72 3,135.46 3,135.46 0.0K
15:00 3,135.48 3,135.48 3,135.19 3,135.23 0.0K
15:01 3,135.34 3,135.36 3,135.26 3,135.36 0.0K
15:02 3,135.45 3,135.45 3,135.12 3,135.35 0.0K
15:03 3,135.45 3,135.50 3,135.30 3,135.50 0.0K
15:04 3,135.53 3,135.53 3,135.33 3,135.33 0.0K
15:05 3,135.41 3,135.44 3,135.40 3,135.40 0.0K
15:06 3,135.38 3,135.41 3,134.96 3,134.96 0.0K
15:07 3,135.08 3,135.08 3,134.93 3,134.93 0.0K
15:08 3,134.98 3,135.18 3,134.98 3,135.18 0.0K
15:09 3,135.21 3,135.38 3,135.21 3,135.32 0.0K
15:10 3,135.39 3,135.39 3,135.20 3,135.20 0.0K
15:11 3,135.17 3,135.17 3,135.06 3,135.14 0.0K
15:12 3,135.26 3,135.29 3,135.13 3,135.29 0.0K
15:13 3,135.32 3,135.65 3,135.32 3,135.65 0.0K
15:14 3,135.73 3,135.88 3,135.73 3,135.84 0.0K
15:15 3,135.83 3,135.88 3,135.79 3,135.79 0.0K
15:16 3,135.76 3,135.76 3,135.47 3,135.47 0.0K
15:17 3,135.56 3,135.58 3,135.41 3,135.53 0.0K
15:18 3,135.33 3,135.44 3,135.33 3,135.42 0.0K
15:19 3,135.53 3,135.54 3,135.42 3,135.42 0.0K
15:20 3,135.37 3,135.42 3,135.34 3,135.34 0.0K
15:21 3,135.26 3,135.26 3,135.22 3,135.22 0.0K
15:22 3,135.19 3,135.24 3,135.19 3,135.24 0.0K
15:23 3,135.23 3,135.38 3,135.16 3,135.38 0.0K
15:24 3,135.32 3,135.57 3,135.32 3,135.57 0.0K
15:25 3,135.64 3,135.89 3,135.64 3,135.89 0.0K
15:26 3,135.86 3,135.86 3,135.74 3,135.74 0.0K
15:27 3,135.79 3,135.79 3,135.61 3,135.61 0.0K
15:28 3,135.64 3,135.65 3,135.59 3,135.63 0.0K
15:29 3,135.53 3,135.55 3,135.44 3,135.44 0.0K
15:30 3,135.36 3,135.45 3,135.36 3,135.39 0.0K
15:31 3,135.24 3,135.72 3,135.24 3,135.72 0.0K
15:32 3,135.87 3,136.02 3,135.87 3,136.01 0.0K
15:33 3,136.02 3,136.05 3,135.90 3,135.90 0.0K
15:34 3,135.70 3,135.78 3,135.47 3,135.47 0.0K
15:35 3,135.38 3,135.41 3,135.13 3,135.13 0.0K
15:36 3,135.12 3,135.12 3,134.95 3,134.95 0.0K
15:37 3,134.90 3,134.97 3,134.87 3,134.87 0.0K
15:38 3,134.88 3,135.33 3,134.88 3,135.26 0.0K
15:39 3,135.28 3,135.59 3,135.28 3,135.40 0.0K
15:40 3,135.40 3,135.59 3,135.40 3,135.47 0.0K
15:41 3,135.51 3,135.54 3,135.44 3,135.54 0.0K
15:42 3,135.55 3,135.55 3,135.45 3,135.45 0.0K
15:43 3,135.56 3,135.56 3,134.97 3,134.97 0.0K
15:44 3,134.72 3,134.77 3,134.59 3,134.67 0.0K
15:45 3,134.76 3,135.35 3,134.76 3,135.35 0.0K
15:46 3,135.53 3,135.53 3,135.07 3,135.07 0.0K
15:47 3,135.02 3,135.02 3,134.75 3,134.79 0.0K
15:48 3,134.88 3,134.88 3,134.53 3,134.53 0.0K
15:49 3,134.19 3,134.29 3,134.14 3,134.22 0.0K
15:50 3,134.27 3,135.41 3,134.27 3,134.95 0.0K
15:51 3,134.84 3,135.19 3,134.74 3,135.19 0.0K
15:52 3,135.33 3,135.40 3,135.26 3,135.26 0.0K
15:53 3,135.35 3,135.39 3,135.25 3,135.39 0.0K
15:54 3,135.26 3,136.24 3,135.26 3,136.24 0.0K
15:55 3,136.38 3,137.38 3,136.38 3,137.10 0.0K
15:56 3,137.06 3,137.10 3,137.01 3,137.01 0.0K
15:57 3,136.83 3,137.43 3,136.83 3,137.41 0.0K
15:58 3,137.53 3,138.12 3,137.53 3,138.12 0.0K
15:59 3,138.23 3,138.37 3,138.12 3,138.33 0.0K
16:00 3,138.87 3,138.96 3,138.87 3,138.90 0.0K
16:01 3,138.90 3,139.03 3,138.90 3,139.03 0.0K
16:02 3,139.03 3,139.03 3,139.02 3,139.02 0.0K
16:03 3,139.01 3,139.03 3,139.01 3,139.03 0.0K
16:04 3,139.06 3,139.07 3,139.03 3,139.03 0.0K
16:05 3,139.03 3,139.03 3,138.92 3,139.02 0.0K
16:06 3,139.03 3,139.04 3,139.00 3,139.00 0.0K
16:07 3,138.98 3,139.04 3,138.98 3,139.01 0.0K
16:08 3,139.01 3,139.01 3,138.94 3,138.94 0.0K
16:09 3,138.94 3,139.07 3,138.94 3,139.07 0.0K
16:10 3,139.07 3,139.10 3,139.07 3,139.10 0.0K
16:11 3,139.10 3,139.10 3,139.08 3,139.08 0.0K
16:12 3,139.08 3,139.08 3,139.08 3,139.08 0.0K
16:13 3,139.08 3,139.12 3,139.08 3,139.12 0.0K
16:14 3,139.11 3,139.11 3,139.07 3,139.11 0.0K
16:15 3,139.06 3,139.06 3,139.06 3,139.06 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