CBOE S

SPRF02
🏛️ アメリカ →
3,358.84
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 3,135.61 3,135.61 3,135.10 3,135.33 0.0K
09:32 3,135.78 3,135.78 3,135.33 3,135.53 0.0K
09:33 3,135.73 3,135.92 3,135.70 3,135.70 0.0K
09:34 3,136.09 3,136.26 3,136.04 3,136.24 0.0K
09:35 3,136.26 3,136.57 3,136.26 3,136.57 0.0K
09:36 3,136.54 3,136.54 3,136.20 3,136.41 0.0K
09:37 3,136.31 3,136.54 3,136.31 3,136.51 0.0K
09:38 3,136.53 3,136.53 3,136.15 3,136.15 0.0K
09:39 3,136.18 3,136.18 3,135.85 3,135.88 0.0K
09:40 3,135.54 3,136.10 3,135.39 3,136.10 0.0K
09:41 3,135.97 3,136.47 3,135.97 3,136.47 0.0K
09:42 3,136.53 3,136.53 3,136.45 3,136.50 0.0K
09:43 3,136.43 3,136.43 3,135.81 3,135.81 0.0K
09:44 3,135.72 3,135.95 3,135.72 3,135.95 0.0K
09:45 3,135.82 3,136.14 3,135.82 3,136.07 0.0K
09:46 3,136.19 3,136.19 3,136.00 3,136.05 0.0K
09:47 3,135.95 3,136.25 3,135.95 3,136.25 0.0K
09:48 3,136.44 3,136.56 3,136.44 3,136.51 0.0K
09:49 3,136.23 3,136.29 3,134.91 3,134.91 0.0K
09:50 3,134.93 3,135.23 3,134.93 3,135.16 0.0K
09:51 3,134.85 3,134.95 3,134.85 3,134.90 0.0K
09:52 3,135.10 3,135.50 3,135.10 3,135.50 0.0K
09:53 3,135.54 3,135.81 3,135.54 3,135.81 0.0K
09:54 3,135.78 3,136.12 3,135.75 3,136.12 0.0K
09:55 3,136.06 3,136.06 3,135.85 3,135.92 0.0K
09:56 3,135.96 3,136.12 3,135.73 3,136.12 0.0K
09:57 3,135.92 3,135.92 3,135.71 3,135.71 0.0K
09:58 3,135.71 3,135.71 3,135.39 3,135.39 0.0K
09:59 3,135.63 3,135.63 3,135.06 3,135.19 0.0K
10:00 3,135.09 3,135.57 3,135.09 3,135.57 0.0K
10:01 3,135.58 3,135.87 3,135.58 3,135.87 0.0K
10:02 3,135.97 3,135.97 3,135.93 3,135.95 0.0K
10:03 3,135.54 3,135.54 3,134.96 3,134.96 0.0K
10:04 3,134.97 3,135.17 3,134.83 3,134.83 0.0K
10:05 3,134.79 3,134.89 3,134.79 3,134.85 0.0K
10:06 3,134.96 3,135.27 3,134.96 3,135.14 0.0K
10:07 3,135.35 3,135.92 3,135.35 3,135.92 0.0K
10:08 3,135.79 3,135.93 3,135.17 3,135.17 0.0K
10:09 3,135.44 3,135.65 3,135.34 3,135.65 0.0K
10:10 3,135.66 3,135.84 3,135.48 3,135.48 0.0K
10:11 3,135.51 3,135.57 3,135.51 3,135.56 0.0K
10:12 3,135.60 3,135.68 3,135.46 3,135.46 0.0K
10:13 3,135.49 3,135.56 3,135.44 3,135.56 0.0K
10:14 3,135.47 3,135.58 3,135.30 3,135.30 0.0K
10:15 3,135.40 3,135.59 3,135.24 3,135.59 0.0K
10:16 3,135.60 3,136.30 3,135.60 3,136.30 0.0K
10:17 3,136.33 3,136.48 3,136.33 3,136.40 0.0K
10:18 3,136.39 3,136.39 3,136.23 3,136.23 0.0K
10:19 3,136.29 3,136.29 3,136.00 3,136.06 0.0K
10:20 3,136.08 3,136.08 3,135.87 3,135.91 0.0K
10:21 3,135.71 3,135.71 3,135.42 3,135.42 0.0K
10:22 3,135.46 3,135.55 3,135.39 3,135.46 0.0K
10:23 3,135.32 3,135.32 3,135.07 3,135.13 0.0K
10:24 3,135.32 3,135.72 3,135.32 3,135.72 0.0K
10:25 3,135.85 3,136.14 3,135.85 3,136.14 0.0K
10:26 3,136.19 3,136.20 3,136.18 3,136.18 0.0K
10:27 3,136.24 3,136.24 3,135.97 3,136.08 0.0K
10:28 3,136.01 3,136.20 3,136.01 3,136.13 0.0K
10:29 3,136.22 3,136.23 3,136.21 3,136.21 0.0K
10:30 3,136.16 3,136.82 3,136.16 3,136.82 0.0K
10:31 3,136.78 3,137.59 3,136.73 3,137.59 0.0K
10:32 3,137.68 3,138.11 3,137.68 3,137.86 0.0K
10:33 3,137.81 3,137.81 3,137.01 3,137.09 0.0K
10:34 3,137.19 3,137.37 3,137.18 3,137.37 0.0K
10:35 3,137.34 3,137.58 3,137.22 3,137.22 0.0K
10:36 3,137.11 3,137.37 3,137.02 3,137.37 0.0K
10:37 3,137.48 3,137.73 3,137.48 3,137.73 0.0K
10:38 3,137.76 3,137.89 3,137.73 3,137.78 0.0K
10:39 3,137.74 3,137.74 3,137.41 3,137.41 0.0K
10:40 3,137.32 3,137.34 3,137.27 3,137.27 0.0K
10:41 3,137.45 3,137.61 3,137.45 3,137.48 0.0K
10:42 3,137.50 3,137.57 3,137.50 3,137.57 0.0K
10:43 3,137.51 3,137.64 3,137.51 3,137.59 0.0K
10:44 3,137.63 3,137.79 3,137.63 3,137.79 0.0K
10:45 3,137.80 3,137.82 3,137.58 3,137.82 0.0K
10:46 3,137.71 3,137.87 3,137.65 3,137.87 0.0K
10:47 3,137.87 3,138.05 3,137.87 3,138.05 0.0K
10:48 3,138.00 3,138.00 3,137.77 3,137.77 0.0K
10:49 3,137.46 3,137.65 3,137.18 3,137.56 0.0K
10:50 3,137.65 3,137.65 3,137.55 3,137.65 0.0K
10:51 3,137.71 3,137.71 3,137.60 3,137.65 0.0K
10:52 3,137.67 3,137.67 3,137.34 3,137.34 0.0K
10:53 3,137.33 3,137.52 3,137.33 3,137.52 0.0K
10:54 3,137.69 3,137.86 3,137.63 3,137.84 0.0K
10:55 3,137.75 3,137.75 3,136.91 3,136.91 0.0K
10:56 3,136.80 3,136.80 3,136.10 3,136.10 0.0K
10:57 3,136.05 3,136.23 3,135.83 3,136.23 0.0K
10:58 3,136.13 3,136.52 3,136.13 3,136.52 0.0K
10:59 3,136.52 3,136.89 3,136.52 3,136.89 0.0K
11:00 3,136.91 3,137.28 3,136.91 3,137.23 0.0K
11:01 3,137.16 3,137.48 3,137.16 3,137.48 0.0K
11:02 3,137.43 3,137.68 3,137.43 3,137.65 0.0K
11:03 3,137.76 3,137.93 3,137.76 3,137.91 0.0K
11:04 3,137.79 3,137.94 3,137.75 3,137.77 0.0K
11:05 3,137.84 3,138.02 3,137.84 3,138.00 0.0K
11:06 3,138.11 3,138.25 3,138.10 3,138.25 0.0K
11:07 3,138.28 3,138.32 3,138.20 3,138.31 0.0K
11:08 3,138.34 3,138.49 3,138.32 3,138.49 0.0K
11:09 3,138.58 3,138.70 3,138.58 3,138.70 0.0K
11:10 3,138.64 3,138.64 3,138.55 3,138.55 0.0K
11:11 3,138.65 3,139.13 3,138.65 3,139.13 0.0K
11:12 3,139.35 3,139.35 3,139.13 3,139.31 0.0K
11:13 3,139.25 3,139.50 3,139.11 3,139.50 0.0K
11:14 3,139.35 3,139.80 3,139.35 3,139.80 0.0K
11:15 3,139.79 3,139.96 3,139.79 3,139.90 0.0K
11:16 3,140.04 3,140.04 3,139.54 3,139.54 0.0K
11:17 3,139.68 3,139.83 3,139.62 3,139.66 0.0K
11:18 3,139.60 3,139.63 3,139.46 3,139.61 0.0K
11:19 3,139.72 3,139.75 3,139.59 3,139.68 0.0K
11:20 3,139.60 3,139.60 3,139.45 3,139.45 0.0K
11:21 3,139.53 3,139.57 3,139.44 3,139.44 0.0K
11:22 3,139.56 3,139.64 3,139.56 3,139.56 0.0K
11:23 3,139.50 3,139.57 3,139.50 3,139.51 0.0K
11:24 3,139.48 3,139.49 3,139.45 3,139.49 0.0K
11:25 3,139.55 3,139.69 3,139.55 3,139.62 0.0K
11:26 3,139.66 3,139.82 3,139.66 3,139.82 0.0K
11:27 3,139.86 3,139.86 3,139.76 3,139.77 0.0K
11:28 3,139.79 3,139.91 3,139.79 3,139.84 0.0K
11:29 3,139.92 3,139.92 3,139.72 3,139.80 0.0K
11:30 3,139.79 3,139.82 3,139.69 3,139.77 0.0K
11:31 3,139.71 3,139.71 3,139.47 3,139.68 0.0K
11:32 3,139.82 3,139.82 3,139.78 3,139.82 0.0K
11:33 3,139.76 3,139.86 3,139.71 3,139.86 0.0K
11:34 3,139.83 3,139.97 3,139.83 3,139.87 0.0K
11:35 3,139.88 3,139.98 3,139.88 3,139.98 0.0K
11:36 3,139.89 3,139.93 3,139.82 3,139.82 0.0K
11:37 3,139.85 3,139.96 3,139.85 3,139.96 0.0K
11:38 3,140.00 3,140.00 3,139.62 3,139.62 0.0K
11:39 3,139.57 3,139.64 3,139.57 3,139.64 0.0K
11:40 3,139.69 3,139.87 3,139.68 3,139.81 0.0K
11:41 3,139.89 3,140.09 3,139.89 3,140.09 0.0K
11:42 3,140.16 3,140.69 3,140.16 3,140.69 0.0K
11:43 3,140.70 3,140.70 3,140.63 3,140.70 0.0K
11:44 3,140.81 3,141.06 3,140.81 3,141.06 0.0K
11:45 3,141.05 3,141.18 3,140.96 3,140.96 0.0K
11:46 3,141.12 3,141.12 3,141.01 3,141.06 0.0K
11:47 3,140.98 3,141.10 3,140.98 3,141.10 0.0K
11:48 3,141.02 3,141.02 3,140.84 3,140.84 0.0K
11:49 3,140.87 3,140.87 3,140.41 3,140.41 0.0K
11:50 3,140.47 3,140.69 3,140.47 3,140.69 0.0K
11:51 3,140.82 3,140.82 3,140.66 3,140.71 0.0K
11:52 3,140.67 3,140.76 3,140.61 3,140.73 0.0K
11:53 3,140.78 3,140.90 3,140.78 3,140.83 0.0K
11:54 3,140.80 3,140.89 3,140.78 3,140.78 0.0K
11:55 3,140.91 3,141.00 3,140.91 3,141.00 0.0K
11:56 3,141.07 3,141.17 3,140.38 3,140.38 0.0K
11:57 3,141.06 3,141.11 3,140.95 3,141.06 0.0K
11:58 3,141.10 3,141.10 3,140.94 3,140.94 0.0K
11:59 3,140.99 3,140.99 3,140.90 3,140.94 0.0K
12:00 3,140.90 3,140.90 3,140.74 3,140.74 0.0K
12:01 3,140.65 3,140.78 3,140.65 3,140.71 0.0K
12:02 3,140.76 3,140.89 3,140.69 3,140.89 0.0K
12:03 3,140.87 3,140.87 3,140.80 3,140.84 0.0K
12:04 3,140.88 3,141.00 3,140.88 3,141.00 0.0K
12:05 3,141.02 3,141.10 3,141.00 3,141.00 0.0K
12:06 3,141.09 3,141.26 3,141.08 3,141.26 0.0K
12:07 3,141.25 3,141.32 3,140.65 3,140.65 0.0K
12:08 3,140.87 3,141.17 3,140.87 3,141.14 0.0K
12:09 3,141.20 3,141.30 3,141.08 3,141.08 0.0K
12:10 3,141.23 3,141.23 3,141.01 3,141.01 0.0K
12:11 3,141.11 3,141.11 3,140.76 3,140.76 0.0K
12:12 3,140.64 3,140.64 3,140.52 3,140.52 0.0K
12:13 3,140.37 3,140.37 3,140.08 3,140.08 0.0K
12:14 3,140.29 3,140.51 3,140.29 3,140.50 0.0K
12:15 3,140.65 3,140.70 3,140.64 3,140.64 0.0K
12:16 3,140.23 3,140.23 3,140.09 3,140.21 0.0K
12:17 3,140.39 3,140.40 3,140.35 3,140.37 0.0K
12:18 3,140.32 3,140.44 3,140.32 3,140.44 0.0K
12:19 3,140.55 3,140.56 3,140.49 3,140.56 0.0K
12:20 3,140.54 3,140.54 3,140.10 3,140.17 0.0K
12:21 3,140.16 3,140.16 3,139.89 3,139.89 0.0K
12:22 3,139.91 3,140.04 3,139.83 3,139.83 0.0K
12:23 3,139.78 3,139.78 3,139.57 3,139.57 0.0K
12:24 3,139.67 3,139.69 3,139.65 3,139.65 0.0K
12:25 3,139.69 3,139.91 3,139.12 3,139.91 0.0K
12:26 3,139.79 3,139.79 3,138.82 3,139.35 0.0K
12:27 3,139.34 3,139.34 3,138.53 3,139.06 0.0K
12:28 3,139.13 3,139.39 3,139.13 3,139.39 0.0K
12:29 3,139.37 3,139.41 3,139.17 3,139.17 0.0K
12:30 3,139.11 3,139.11 3,139.01 3,139.01 0.0K
12:31 3,138.99 3,138.99 3,138.67 3,138.72 0.0K
12:32 3,138.70 3,138.74 3,138.65 3,138.65 0.0K
12:33 3,138.62 3,138.62 3,138.58 3,138.58 0.0K
12:34 3,138.53 3,138.60 3,138.53 3,138.60 0.0K
12:35 3,138.59 3,138.82 3,138.59 3,138.82 0.0K
12:36 3,138.81 3,139.01 3,138.81 3,139.01 0.0K
12:37 3,138.97 3,139.18 3,138.97 3,139.18 0.0K
12:38 3,139.30 3,139.30 3,139.25 3,139.27 0.0K
12:39 3,139.28 3,139.37 3,138.64 3,138.64 0.0K
12:40 3,138.60 3,139.23 3,138.60 3,139.23 0.0K
12:41 3,139.26 3,139.26 3,139.15 3,139.15 0.0K
12:42 3,139.19 3,139.22 3,139.12 3,139.22 0.0K
12:43 3,139.26 3,139.59 3,139.26 3,139.59 0.0K
12:44 3,139.71 3,139.71 3,139.59 3,139.61 0.0K
12:45 3,139.63 3,139.81 3,139.63 3,139.81 0.0K
12:46 3,139.69 3,139.72 3,139.60 3,139.72 0.0K
12:47 3,139.74 3,139.82 3,139.74 3,139.82 0.0K
12:48 3,139.90 3,139.92 3,139.80 3,139.81 0.0K
12:49 3,139.80 3,139.93 3,139.80 3,139.85 0.0K
12:50 3,139.92 3,140.10 3,139.92 3,140.03 0.0K
12:51 3,140.02 3,140.06 3,140.02 3,140.06 0.0K
12:52 3,140.03 3,140.04 3,139.96 3,140.04 0.0K
12:53 3,140.26 3,140.65 3,140.26 3,140.65 0.0K
12:54 3,140.72 3,140.95 3,140.72 3,140.87 0.0K
12:55 3,140.78 3,140.78 3,140.71 3,140.73 0.0K
12:56 3,140.69 3,140.75 3,140.65 3,140.65 0.0K
12:57 3,140.68 3,140.90 3,140.68 3,140.90 0.0K
12:58 3,140.86 3,140.86 3,140.73 3,140.73 0.0K
12:59 3,140.75 3,140.76 3,140.59 3,140.59 0.0K
13:00 3,140.52 3,140.52 3,140.44 3,140.46 0.0K
13:01 3,140.49 3,140.56 3,140.30 3,140.38 0.0K
13:02 3,140.24 3,140.34 3,140.21 3,140.21 0.0K
13:03 3,140.24 3,140.28 3,140.22 3,140.24 0.0K
13:04 3,140.20 3,140.20 3,140.14 3,140.16 0.0K
13:05 3,140.06 3,140.06 3,139.83 3,139.83 0.0K
13:06 3,139.77 3,139.77 3,139.69 3,139.69 0.0K
13:07 3,139.88 3,139.88 3,139.84 3,139.86 0.0K
13:08 3,139.73 3,139.75 3,139.65 3,139.65 0.0K
13:09 3,139.58 3,139.58 3,139.17 3,139.17 0.0K
13:10 3,139.24 3,139.24 3,138.95 3,138.95 0.0K
13:11 3,139.02 3,139.07 3,138.91 3,138.91 0.0K
13:12 3,138.99 3,138.99 3,138.49 3,138.54 0.0K
13:13 3,138.58 3,138.58 3,138.41 3,138.50 0.0K
13:14 3,138.60 3,139.05 3,138.60 3,139.02 0.0K
13:15 3,138.93 3,138.99 3,138.83 3,138.99 0.0K
13:16 3,139.16 3,139.41 3,139.16 3,139.41 0.0K
13:17 3,139.40 3,139.73 3,139.40 3,139.73 0.0K
13:18 3,139.74 3,139.86 3,139.74 3,139.86 0.0K
13:19 3,139.93 3,140.09 3,139.92 3,140.09 0.0K
13:20 3,140.12 3,140.16 3,140.07 3,140.16 0.0K
13:21 3,140.24 3,140.39 3,140.21 3,140.39 0.0K
13:22 3,140.26 3,140.26 3,140.11 3,140.11 0.0K
13:23 3,140.13 3,140.13 3,140.03 3,140.07 0.0K
13:24 3,140.09 3,140.09 3,140.00 3,140.07 0.0K
13:25 3,140.12 3,140.35 3,140.12 3,140.28 0.0K
13:26 3,140.06 3,140.31 3,140.06 3,140.08 0.0K
13:27 3,140.33 3,140.35 3,140.15 3,140.15 0.0K
13:28 3,140.14 3,140.34 3,140.06 3,140.34 0.0K
13:29 3,140.28 3,140.38 3,140.27 3,140.27 0.0K
13:30 3,140.29 3,140.86 3,140.29 3,140.86 0.0K
13:31 3,140.97 3,141.10 3,140.97 3,141.00 0.0K
13:32 3,141.01 3,141.04 3,140.91 3,140.91 0.0K
13:33 3,140.86 3,140.98 3,140.86 3,140.98 0.0K
13:34 3,140.97 3,141.06 3,140.95 3,141.06 0.0K
13:35 3,141.00 3,141.10 3,140.99 3,141.08 0.0K
13:36 3,141.09 3,141.30 3,141.09 3,141.30 0.0K
13:37 3,141.24 3,141.24 3,141.20 3,141.20 0.0K
13:38 3,141.26 3,141.34 3,141.22 3,141.34 0.0K
13:39 3,141.20 3,141.25 3,141.19 3,141.25 0.0K
13:40 3,141.25 3,141.40 3,141.25 3,141.40 0.0K
13:41 3,141.40 3,141.40 3,141.28 3,141.32 0.0K
13:42 3,141.35 3,141.35 3,141.24 3,141.24 0.0K
13:43 3,141.25 3,141.25 3,141.08 3,141.08 0.0K
13:44 3,141.06 3,141.11 3,141.03 3,141.03 0.0K
13:45 3,141.01 3,141.01 3,140.87 3,140.87 0.0K
13:46 3,140.86 3,140.86 3,140.84 3,140.84 0.0K
13:47 3,140.75 3,140.88 3,140.72 3,140.72 0.0K
13:48 3,140.81 3,140.93 3,140.72 3,140.72 0.0K
13:49 3,140.74 3,140.82 3,140.74 3,140.82 0.0K
13:50 3,140.75 3,140.75 3,140.56 3,140.60 0.0K
13:51 3,140.67 3,140.67 3,140.37 3,140.37 0.0K
13:52 3,140.43 3,140.50 3,140.43 3,140.48 0.0K
13:53 3,140.39 3,140.50 3,140.37 3,140.50 0.0K
13:54 3,140.46 3,140.46 3,140.00 3,140.00 0.0K
13:55 3,139.95 3,140.15 3,139.77 3,140.15 0.0K
13:56 3,140.20 3,140.38 3,140.20 3,140.38 0.0K
13:57 3,140.34 3,140.40 3,140.34 3,140.40 0.0K
13:58 3,140.30 3,140.40 3,140.24 3,140.24 0.0K
13:59 3,140.21 3,140.21 3,139.92 3,139.92 0.0K
14:00 3,139.95 3,140.07 3,139.84 3,139.84 0.0K
14:01 3,139.90 3,140.13 3,139.90 3,140.11 0.0K
14:02 3,140.20 3,140.67 3,140.20 3,140.67 0.0K
14:03 3,140.72 3,140.72 3,140.65 3,140.67 0.0K
14:04 3,140.66 3,140.66 3,140.45 3,140.45 0.0K
14:05 3,140.32 3,140.43 3,140.08 3,140.35 0.0K
14:06 3,140.41 3,140.63 3,140.41 3,140.63 0.0K
14:07 3,140.34 3,140.82 3,140.34 3,140.82 0.0K
14:08 3,140.84 3,140.98 3,140.83 3,140.84 0.0K
14:09 3,140.94 3,140.94 3,140.91 3,140.93 0.0K
14:10 3,141.02 3,141.15 3,141.02 3,141.12 0.0K
14:11 3,141.14 3,141.14 3,140.99 3,140.99 0.0K
14:12 3,141.05 3,141.13 3,141.05 3,141.10 0.0K
14:13 3,141.17 3,141.42 3,141.17 3,141.42 0.0K
14:14 3,141.59 3,142.25 3,141.59 3,142.25 0.0K
14:15 3,142.87 3,143.45 3,142.87 3,143.30 0.0K
14:16 3,143.34 3,143.49 3,143.34 3,143.45 0.0K
14:17 3,143.04 3,143.07 3,142.96 3,143.07 0.0K
14:18 3,143.03 3,143.11 3,142.98 3,143.10 0.0K
14:19 3,143.18 3,143.37 3,143.18 3,143.37 0.0K
14:20 3,143.46 3,143.99 3,143.46 3,143.99 0.0K
14:21 3,143.90 3,143.90 3,143.71 3,143.71 0.0K
14:22 3,143.70 3,143.74 3,143.67 3,143.67 0.0K
14:23 3,143.78 3,143.87 3,143.73 3,143.87 0.0K
14:24 3,143.84 3,144.13 3,143.84 3,143.98 0.0K
14:25 3,144.00 3,144.00 3,143.42 3,143.42 0.0K
14:26 3,143.10 3,143.43 3,143.10 3,143.43 0.0K
14:27 3,143.44 3,143.58 3,143.44 3,143.58 0.0K
14:28 3,143.56 3,143.69 3,143.55 3,143.58 0.0K
14:29 3,143.61 3,143.70 3,143.59 3,143.70 0.0K
14:30 3,143.62 3,143.62 3,143.36 3,143.49 0.0K
14:31 3,143.53 3,143.55 3,143.48 3,143.54 0.0K
14:32 3,143.54 3,143.55 3,143.44 3,143.44 0.0K
14:33 3,143.56 3,143.65 3,143.56 3,143.58 0.0K
14:34 3,143.31 3,143.55 3,143.30 3,143.53 0.0K
14:35 3,143.53 3,143.77 3,143.53 3,143.77 0.0K
14:36 3,143.62 3,143.74 3,143.62 3,143.74 0.0K
14:37 3,143.85 3,143.85 3,143.84 3,143.84 0.0K
14:38 3,143.93 3,143.95 3,143.92 3,143.92 0.0K
14:39 3,143.92 3,143.96 3,143.84 3,143.96 0.0K
14:40 3,143.90 3,144.14 3,143.89 3,144.05 0.0K
14:41 3,144.04 3,144.10 3,143.97 3,143.97 0.0K
14:42 3,143.98 3,143.98 3,143.66 3,143.66 0.0K
14:43 3,143.61 3,143.89 3,143.61 3,143.89 0.0K
14:44 3,143.92 3,143.97 3,143.89 3,143.89 0.0K
14:45 3,144.01 3,144.01 3,143.96 3,143.96 0.0K
14:46 3,143.90 3,143.96 3,143.87 3,143.90 0.0K
14:47 3,143.88 3,143.88 3,143.73 3,143.73 0.0K
14:48 3,143.67 3,143.85 3,143.67 3,143.85 0.0K
14:49 3,143.84 3,143.84 3,143.80 3,143.80 0.0K
14:50 3,143.94 3,143.95 3,143.80 3,143.93 0.0K
14:51 3,143.97 3,144.17 3,143.97 3,144.17 0.0K
14:52 3,144.45 3,144.51 3,144.30 3,144.30 0.0K
14:53 3,144.35 3,144.48 3,144.35 3,144.48 0.0K
14:54 3,144.50 3,144.62 3,144.50 3,144.62 0.0K
14:55 3,144.61 3,144.65 3,144.40 3,144.40 0.0K
14:56 3,144.43 3,144.49 3,144.43 3,144.49 0.0K
14:57 3,144.43 3,144.43 3,144.27 3,144.27 0.0K
14:58 3,144.33 3,144.36 3,144.26 3,144.36 0.0K
14:59 3,144.42 3,144.42 3,144.32 3,144.38 0.0K
15:00 3,144.33 3,144.33 3,143.93 3,144.04 0.0K
15:01 3,144.26 3,144.29 3,144.22 3,144.22 0.0K
15:02 3,144.11 3,144.31 3,144.11 3,144.31 0.0K
15:03 3,144.04 3,144.04 3,143.92 3,143.92 0.0K
15:04 3,143.86 3,143.86 3,143.69 3,143.75 0.0K
15:05 3,143.68 3,143.73 3,143.57 3,143.57 0.0K
15:06 3,143.40 3,143.57 3,143.40 3,143.51 0.0K
15:07 3,143.56 3,143.75 3,143.56 3,143.75 0.0K
15:08 3,143.69 3,143.69 3,143.11 3,143.11 0.0K
15:09 3,143.18 3,143.18 3,142.71 3,142.71 0.0K
15:10 3,142.46 3,142.62 3,142.46 3,142.59 0.0K
15:11 3,142.56 3,142.73 3,142.56 3,142.73 0.0K
15:12 3,142.67 3,142.89 3,142.64 3,142.89 0.0K
15:13 3,143.04 3,143.04 3,142.94 3,142.94 0.0K
15:14 3,142.87 3,142.99 3,142.87 3,142.99 0.0K
15:15 3,143.01 3,143.23 3,143.01 3,143.23 0.0K
15:16 3,143.25 3,143.47 3,143.25 3,143.47 0.0K
15:17 3,143.44 3,143.69 3,143.44 3,143.69 0.0K
15:18 3,143.71 3,143.83 3,143.71 3,143.83 0.0K
15:19 3,143.60 3,143.82 3,143.26 3,143.26 0.0K
15:20 3,143.22 3,143.27 3,143.15 3,143.27 0.0K
15:21 3,143.06 3,143.10 3,142.83 3,142.93 0.0K
15:22 3,142.77 3,142.96 3,142.74 3,142.96 0.0K
15:23 3,143.17 3,143.17 3,142.92 3,143.00 0.0K
15:24 3,143.11 3,143.35 3,143.11 3,143.27 0.0K
15:25 3,143.24 3,143.24 3,143.08 3,143.14 0.0K
15:26 3,143.22 3,143.22 3,142.92 3,142.92 0.0K
15:27 3,142.94 3,142.94 3,142.02 3,142.02 0.0K
15:28 3,142.10 3,142.10 3,140.76 3,140.76 0.0K
15:29 3,140.99 3,141.46 3,140.99 3,141.46 0.0K
15:30 3,141.51 3,142.31 3,141.51 3,142.31 0.0K
15:31 3,142.13 3,142.42 3,142.13 3,142.41 0.0K
15:32 3,142.59 3,143.13 3,142.59 3,143.13 0.0K
15:33 3,143.17 3,143.17 3,143.04 3,143.04 0.0K
15:34 3,143.16 3,143.16 3,142.90 3,142.90 0.0K
15:35 3,142.74 3,142.95 3,142.50 3,142.50 0.0K
15:36 3,142.50 3,142.54 3,142.42 3,142.54 0.0K
15:37 3,142.41 3,142.41 3,141.78 3,141.79 0.0K
15:38 3,141.77 3,141.77 3,141.38 3,141.68 0.0K
15:39 3,141.88 3,142.23 3,141.88 3,142.23 0.0K
15:40 3,142.32 3,142.59 3,142.32 3,142.56 0.0K
15:41 3,142.76 3,142.76 3,142.01 3,142.01 0.0K
15:42 3,141.87 3,142.22 3,141.87 3,142.22 0.0K
15:43 3,142.27 3,142.27 3,142.15 3,142.15 0.0K
15:44 3,142.08 3,142.24 3,142.01 3,142.01 0.0K
15:45 3,142.18 3,142.18 3,141.73 3,141.84 0.0K
15:46 3,141.98 3,142.13 3,141.98 3,142.08 0.0K
15:47 3,142.10 3,142.27 3,142.01 3,142.27 0.0K
15:48 3,142.18 3,142.41 3,142.18 3,142.18 0.0K
15:49 3,142.06 3,142.08 3,141.83 3,141.83 0.0K
15:50 3,141.95 3,142.84 3,141.95 3,142.49 0.0K
15:51 3,142.74 3,142.86 3,142.64 3,142.86 0.0K
15:52 3,143.00 3,143.11 3,142.80 3,143.11 0.0K
15:53 3,143.22 3,143.22 3,143.02 3,143.21 0.0K
15:54 3,143.09 3,143.09 3,142.44 3,142.64 0.0K
15:55 3,142.51 3,143.09 3,142.51 3,143.09 0.0K
15:56 3,143.27 3,143.27 3,143.07 3,143.15 0.0K
15:57 3,143.14 3,143.46 3,143.08 3,143.46 0.0K
15:58 3,143.45 3,143.51 3,143.45 3,143.51 0.0K
15:59 3,143.46 3,143.53 3,143.44 3,143.46 0.0K
16:00 3,143.42 3,143.42 3,143.13 3,143.13 0.0K
16:01 3,143.34 3,143.36 3,143.34 3,143.36 0.0K
16:02 3,143.36 3,143.36 3,143.34 3,143.34 0.0K
16:03 3,143.33 3,143.37 3,143.33 3,143.36 0.0K
16:04 3,143.36 3,143.36 3,143.34 3,143.36 0.0K
16:05 3,143.35 3,143.35 3,143.32 3,143.32 0.0K
16:06 3,143.35 3,143.35 3,143.30 3,143.31 0.0K
16:07 3,143.31 3,143.32 3,143.31 3,143.32 0.0K
16:08 3,143.37 3,143.37 3,143.34 3,143.34 0.0K
16:09 3,143.37 3,143.37 3,143.36 3,143.36 0.0K
16:10 3,143.33 3,143.33 3,143.28 3,143.28 0.0K
16:11 3,143.29 3,143.29 3,143.26 3,143.26 0.0K
16:12 3,143.34 3,143.36 3,143.31 3,143.31 0.0K
16:13 3,143.35 3,143.36 3,143.31 3,143.31 0.0K
16:14 3,143.37 3,143.37 3,143.34 3,143.34 0.0K
16:15 3,143.34 3,143.34 3,143.34 3,143.34 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