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 3,136.49 3,136.72 3,136.47 3,136.72 0.0K
09:32 3,136.63 3,137.47 3,136.63 3,137.47 0.0K
09:33 3,137.85 3,137.85 3,137.18 3,137.18 0.0K
09:34 3,137.47 3,137.47 3,137.35 3,137.35 0.0K
09:35 3,137.15 3,138.20 3,137.15 3,138.20 0.0K
09:36 3,137.94 3,137.94 3,136.48 3,136.48 0.0K
09:37 3,136.13 3,136.13 3,135.17 3,135.17 0.0K
09:38 3,135.48 3,135.54 3,135.02 3,135.02 0.0K
09:39 3,135.26 3,135.62 3,135.26 3,135.47 0.0K
09:40 3,135.66 3,135.66 3,135.57 3,135.59 0.0K
09:41 3,135.59 3,135.59 3,135.08 3,135.56 0.0K
09:42 3,135.74 3,135.74 3,135.41 3,135.41 0.0K
09:43 3,135.42 3,135.82 3,135.42 3,135.82 0.0K
09:44 3,135.97 3,136.03 3,135.80 3,136.03 0.0K
09:45 3,135.86 3,136.50 3,135.86 3,136.27 0.0K
09:46 3,136.35 3,136.82 3,136.20 3,136.82 0.0K
09:47 3,136.42 3,136.47 3,136.16 3,136.40 0.0K
09:48 3,136.44 3,136.69 3,136.26 3,136.28 0.0K
09:49 3,136.30 3,136.30 3,135.20 3,135.20 0.0K
09:50 3,134.76 3,134.96 3,133.89 3,133.89 0.0K
09:51 3,133.94 3,134.52 3,133.94 3,134.52 0.0K
09:52 3,134.17 3,134.17 3,133.79 3,133.92 0.0K
09:53 3,134.03 3,134.40 3,133.84 3,134.40 0.0K
09:54 3,134.19 3,134.19 3,133.84 3,133.84 0.0K
09:55 3,133.96 3,133.97 3,133.76 3,133.81 0.0K
09:56 3,133.66 3,133.78 3,133.66 3,133.78 0.0K
09:57 3,133.69 3,133.99 3,133.66 3,133.99 0.0K
09:58 3,134.35 3,134.50 3,134.34 3,134.36 0.0K
09:59 3,134.44 3,134.55 3,134.44 3,134.45 0.0K
10:00 3,134.05 3,134.05 3,133.31 3,134.00 0.0K
10:01 3,133.61 3,133.61 3,132.71 3,133.11 0.0K
10:02 3,133.46 3,134.27 3,133.46 3,133.86 0.0K
10:03 3,133.81 3,133.81 3,133.56 3,133.67 0.0K
10:04 3,133.93 3,134.32 3,133.82 3,134.32 0.0K
10:05 3,134.00 3,134.00 3,133.48 3,133.48 0.0K
10:06 3,133.28 3,133.30 3,132.80 3,132.80 0.0K
10:07 3,132.79 3,132.80 3,132.26 3,132.26 0.0K
10:08 3,132.23 3,132.93 3,132.23 3,132.93 0.0K
10:09 3,133.46 3,133.83 3,133.46 3,133.83 0.0K
10:10 3,134.23 3,134.55 3,134.23 3,134.25 0.0K
10:11 3,134.56 3,134.92 3,134.56 3,134.75 0.0K
10:12 3,134.53 3,134.53 3,133.96 3,134.11 0.0K
10:13 3,134.23 3,134.23 3,133.20 3,133.52 0.0K
10:14 3,133.14 3,133.14 3,132.80 3,133.13 0.0K
10:15 3,133.05 3,133.05 3,132.53 3,133.01 0.0K
10:16 3,132.97 3,133.21 3,132.66 3,133.21 0.0K
10:17 3,133.15 3,133.15 3,132.87 3,133.06 0.0K
10:18 3,133.10 3,133.30 3,133.08 3,133.08 0.0K
10:19 3,133.13 3,133.18 3,132.76 3,132.76 0.0K
10:20 3,132.82 3,132.82 3,132.36 3,132.36 0.0K
10:21 3,132.54 3,132.54 3,132.22 3,132.22 0.0K
10:22 3,131.33 3,131.42 3,131.33 3,131.40 0.0K
10:23 3,131.45 3,131.52 3,131.43 3,131.43 0.0K
10:24 3,131.34 3,131.34 3,130.86 3,130.89 0.0K
10:25 3,130.85 3,131.29 3,130.81 3,130.86 0.0K
10:26 3,130.82 3,130.95 3,130.59 3,130.95 0.0K
10:27 3,131.06 3,131.06 3,129.31 3,129.31 0.0K
10:28 3,129.23 3,129.29 3,129.11 3,129.11 0.0K
10:29 3,129.22 3,129.42 3,129.19 3,129.19 0.0K
10:30 3,129.42 3,129.66 3,129.16 3,129.66 0.0K
10:31 3,129.67 3,129.81 3,129.67 3,129.80 0.0K
10:32 3,130.03 3,130.03 3,129.67 3,129.67 0.0K
10:33 3,129.83 3,129.92 3,129.00 3,129.00 0.0K
10:34 3,128.88 3,128.96 3,128.69 3,128.96 0.0K
10:35 3,129.03 3,129.34 3,129.03 3,129.34 0.0K
10:36 3,129.47 3,129.67 3,129.32 3,129.32 0.0K
10:37 3,129.15 3,129.15 3,128.95 3,129.01 0.0K
10:38 3,129.22 3,129.81 3,129.22 3,129.81 0.0K
10:39 3,129.98 3,130.04 3,129.68 3,130.04 0.0K
10:40 3,129.93 3,129.93 3,129.54 3,129.80 0.0K
10:41 3,129.82 3,129.82 3,129.48 3,129.48 0.0K
10:42 3,129.49 3,129.74 3,129.49 3,129.54 0.0K
10:43 3,129.55 3,129.55 3,128.80 3,128.80 0.0K
10:44 3,128.20 3,128.20 3,127.20 3,127.20 0.0K
10:45 3,127.04 3,127.93 3,127.04 3,127.93 0.0K
10:46 3,128.37 3,128.75 3,128.37 3,128.75 0.0K
10:47 3,128.96 3,128.96 3,128.70 3,128.83 0.0K
10:48 3,129.15 3,129.15 3,128.94 3,128.99 0.0K
10:49 3,129.20 3,129.59 3,129.16 3,129.16 0.0K
10:50 3,128.84 3,128.84 3,128.75 3,128.84 0.0K
10:51 3,128.74 3,128.99 3,128.67 3,128.67 0.0K
10:52 3,128.91 3,129.21 3,128.86 3,129.00 0.0K
10:53 3,129.18 3,129.23 3,129.07 3,129.07 0.0K
10:54 3,129.11 3,129.11 3,128.56 3,128.56 0.0K
10:55 3,128.36 3,128.58 3,128.28 3,128.58 0.0K
10:56 3,128.51 3,128.54 3,128.35 3,128.35 0.0K
10:57 3,128.43 3,128.56 3,128.43 3,128.56 0.0K
10:58 3,128.55 3,128.80 3,128.49 3,128.80 0.0K
10:59 3,129.09 3,129.61 3,128.98 3,129.61 0.0K
11:00 3,129.73 3,130.41 3,129.73 3,130.29 0.0K
11:01 3,130.56 3,130.75 3,130.49 3,130.49 0.0K
11:02 3,130.42 3,130.42 3,129.92 3,129.92 0.0K
11:03 3,129.93 3,129.93 3,128.90 3,128.90 0.0K
11:04 3,129.07 3,129.16 3,128.67 3,129.16 0.0K
11:05 3,129.13 3,129.42 3,129.13 3,129.42 0.0K
11:06 3,129.44 3,129.44 3,129.15 3,129.27 0.0K
11:07 3,129.33 3,129.92 3,129.22 3,129.92 0.0K
11:08 3,129.74 3,129.84 3,129.07 3,129.07 0.0K
11:09 3,129.36 3,129.68 3,129.35 3,129.45 0.0K
11:10 3,129.42 3,129.42 3,128.55 3,128.55 0.0K
11:11 3,128.51 3,128.70 3,128.51 3,128.70 0.0K
11:12 3,128.72 3,129.12 3,128.72 3,129.12 0.0K
11:13 3,129.33 3,129.91 3,129.33 3,129.91 0.0K
11:14 3,129.77 3,130.69 3,129.77 3,130.69 0.0K
11:15 3,130.74 3,130.97 3,130.74 3,130.90 0.0K
11:16 3,130.86 3,130.89 3,130.80 3,130.80 0.0K
11:17 3,130.67 3,130.67 3,130.27 3,130.39 0.0K
11:18 3,130.44 3,131.03 3,130.44 3,131.03 0.0K
11:19 3,131.07 3,131.27 3,130.99 3,131.27 0.0K
11:20 3,131.14 3,131.52 3,131.14 3,131.52 0.0K
11:21 3,131.41 3,131.51 3,131.41 3,131.46 0.0K
11:22 3,131.71 3,131.74 3,131.52 3,131.60 0.0K
11:23 3,131.65 3,131.67 3,131.54 3,131.66 0.0K
11:24 3,131.70 3,131.78 3,131.67 3,131.78 0.0K
11:25 3,131.78 3,131.78 3,131.46 3,131.46 0.0K
11:26 3,131.56 3,131.56 3,130.25 3,130.25 0.0K
11:27 3,130.19 3,130.35 3,130.19 3,130.35 0.0K
11:28 3,130.36 3,130.53 3,130.36 3,130.53 0.0K
11:29 3,130.50 3,130.73 3,130.50 3,130.70 0.0K
11:30 3,130.47 3,130.47 3,129.92 3,130.03 0.0K
11:31 3,130.11 3,130.18 3,130.04 3,130.18 0.0K
11:32 3,130.21 3,130.23 3,130.11 3,130.23 0.0K
11:33 3,130.34 3,130.45 3,130.34 3,130.42 0.0K
11:34 3,130.82 3,131.01 3,130.82 3,131.01 0.0K
11:35 3,130.96 3,131.13 3,130.88 3,131.01 0.0K
11:36 3,131.07 3,131.07 3,130.79 3,130.83 0.0K
11:37 3,130.71 3,131.01 3,130.71 3,131.01 0.0K
11:38 3,130.97 3,131.56 3,130.97 3,131.29 0.0K
11:39 3,131.17 3,131.17 3,130.91 3,130.92 0.0K
11:40 3,131.26 3,131.43 3,131.26 3,131.27 0.0K
11:41 3,130.94 3,131.53 3,130.94 3,131.42 0.0K
11:42 3,131.37 3,131.37 3,130.68 3,130.72 0.0K
11:43 3,130.68 3,130.69 3,130.60 3,130.65 0.0K
11:44 3,130.43 3,130.65 3,130.21 3,130.21 0.0K
11:45 3,129.96 3,129.96 3,129.67 3,129.77 0.0K
11:46 3,129.96 3,129.96 3,129.66 3,129.66 0.0K
11:47 3,129.38 3,129.73 3,129.30 3,129.73 0.0K
11:48 3,129.71 3,130.06 3,129.71 3,130.06 0.0K
11:49 3,130.15 3,130.18 3,130.08 3,130.14 0.0K
11:50 3,130.12 3,130.12 3,129.39 3,129.39 0.0K
11:51 3,129.41 3,129.54 3,129.29 3,129.54 0.0K
11:52 3,129.36 3,129.36 3,129.04 3,129.15 0.0K
11:53 3,129.10 3,129.33 3,129.10 3,129.33 0.0K
11:54 3,129.27 3,129.27 3,129.15 3,129.27 0.0K
11:55 3,129.12 3,129.56 3,129.12 3,129.56 0.0K
11:56 3,129.39 3,129.70 3,129.39 3,129.70 0.0K
11:57 3,129.95 3,129.98 3,129.83 3,129.98 0.0K
11:58 3,130.26 3,130.26 3,129.99 3,130.03 0.0K
11:59 3,130.00 3,130.11 3,129.98 3,129.98 0.0K
12:00 3,129.96 3,130.29 3,129.96 3,130.15 0.0K
12:01 3,130.11 3,130.33 3,130.08 3,130.33 0.0K
12:02 3,130.27 3,130.27 3,130.20 3,130.22 0.0K
12:03 3,130.19 3,130.19 3,130.00 3,130.13 0.0K
12:04 3,130.13 3,130.69 3,130.13 3,130.65 0.0K
12:05 3,130.65 3,130.65 3,130.53 3,130.62 0.0K
12:06 3,130.54 3,130.56 3,130.48 3,130.55 0.0K
12:07 3,130.59 3,130.71 3,130.58 3,130.71 0.0K
12:08 3,130.81 3,130.81 3,130.35 3,130.35 0.0K
12:09 3,130.26 3,130.29 3,129.77 3,129.77 0.0K
12:10 3,129.66 3,129.72 3,129.35 3,129.35 0.0K
12:11 3,129.23 3,129.23 3,128.77 3,129.04 0.0K
12:12 3,129.07 3,129.22 3,129.07 3,129.17 0.0K
12:13 3,129.18 3,129.18 3,128.95 3,128.95 0.0K
12:14 3,128.99 3,128.99 3,128.88 3,128.88 0.0K
12:15 3,128.82 3,128.82 3,128.65 3,128.65 0.0K
12:16 3,128.69 3,128.73 3,128.29 3,128.29 0.0K
12:17 3,128.25 3,128.35 3,128.11 3,128.11 0.0K
12:18 3,128.21 3,128.48 3,128.21 3,128.37 0.0K
12:19 3,128.15 3,128.15 3,127.15 3,127.15 0.0K
12:20 3,127.04 3,127.04 3,125.72 3,125.72 0.0K
12:21 3,125.76 3,126.38 3,125.67 3,126.38 0.0K
12:22 3,126.27 3,126.39 3,126.20 3,126.36 0.0K
12:23 3,126.39 3,126.83 3,126.39 3,126.67 0.0K
12:24 3,126.73 3,126.77 3,126.58 3,126.58 0.0K
12:25 3,126.62 3,127.26 3,126.62 3,127.26 0.0K
12:26 3,127.35 3,127.35 3,126.98 3,126.98 0.0K
12:27 3,126.93 3,127.15 3,126.93 3,127.11 0.0K
12:28 3,127.08 3,127.23 3,127.08 3,127.09 0.0K
12:29 3,126.94 3,126.94 3,126.64 3,126.70 0.0K
12:30 3,126.82 3,126.82 3,126.53 3,126.54 0.0K
12:31 3,126.51 3,126.51 3,126.38 3,126.46 0.0K
12:32 3,126.46 3,126.59 3,126.46 3,126.48 0.0K
12:33 3,126.30 3,126.30 3,126.03 3,126.03 0.0K
12:34 3,125.95 3,125.95 3,125.71 3,125.71 0.0K
12:35 3,125.70 3,125.76 3,125.66 3,125.76 0.0K
12:36 3,125.62 3,125.72 3,125.55 3,125.55 0.0K
12:37 3,125.33 3,125.33 3,124.12 3,124.12 0.0K
12:38 3,123.77 3,124.26 3,123.77 3,124.19 0.0K
12:39 3,123.99 3,124.22 3,123.99 3,124.22 0.0K
12:40 3,124.09 3,124.23 3,123.88 3,124.10 0.0K
12:41 3,124.08 3,124.09 3,124.00 3,124.06 0.0K
12:42 3,124.27 3,124.28 3,124.20 3,124.28 0.0K
12:43 3,124.40 3,124.72 3,124.40 3,124.72 0.0K
12:44 3,124.95 3,125.17 3,124.95 3,125.11 0.0K
12:45 3,124.96 3,124.96 3,124.29 3,124.29 0.0K
12:46 3,124.33 3,124.33 3,123.98 3,124.00 0.0K
12:47 3,124.28 3,124.31 3,124.03 3,124.31 0.0K
12:48 3,124.39 3,124.39 3,124.23 3,124.23 0.0K
12:49 3,124.24 3,124.34 3,124.02 3,124.02 0.0K
12:50 3,123.98 3,124.00 3,123.66 3,123.66 0.0K
12:51 3,123.85 3,123.85 3,123.30 3,123.30 0.0K
12:52 3,123.75 3,123.79 3,123.65 3,123.65 0.0K
12:53 3,123.63 3,123.63 3,123.28 3,123.45 0.0K
12:54 3,123.45 3,123.64 3,123.38 3,123.49 0.0K
12:55 3,123.28 3,123.47 3,123.28 3,123.32 0.0K
12:56 3,123.02 3,123.04 3,121.88 3,121.88 0.0K
12:57 3,121.97 3,121.97 3,121.42 3,121.61 0.0K
12:58 3,121.60 3,121.89 3,121.60 3,121.89 0.0K
12:59 3,121.80 3,122.06 3,121.80 3,121.84 0.0K
13:00 3,121.79 3,121.79 3,121.60 3,121.70 0.0K
13:01 3,121.52 3,121.52 3,121.12 3,121.26 0.0K
13:02 3,121.21 3,121.21 3,120.59 3,121.00 0.0K
13:03 3,120.68 3,120.68 3,119.77 3,119.77 0.0K
13:04 3,119.79 3,119.79 3,119.54 3,119.78 0.0K
13:05 3,119.83 3,119.98 3,119.76 3,119.98 0.0K
13:06 3,119.98 3,119.98 3,119.83 3,119.83 0.0K
13:07 3,119.80 3,119.80 3,119.36 3,119.36 0.0K
13:08 3,119.57 3,119.57 3,119.21 3,119.21 0.0K
13:09 3,119.55 3,119.55 3,118.55 3,118.55 0.0K
13:10 3,118.60 3,118.60 3,118.15 3,118.26 0.0K
13:11 3,118.23 3,118.47 3,117.91 3,117.91 0.0K
13:12 3,118.00 3,118.00 3,117.30 3,117.30 0.0K
13:13 3,117.27 3,117.53 3,117.17 3,117.53 0.0K
13:14 3,117.90 3,118.45 3,117.90 3,118.45 0.0K
13:15 3,118.83 3,119.86 3,118.83 3,119.86 0.0K
13:16 3,120.00 3,120.00 3,119.87 3,119.87 0.0K
13:17 3,120.02 3,120.30 3,120.02 3,120.30 0.0K
13:18 3,120.61 3,120.61 3,119.95 3,119.95 0.0K
13:19 3,119.92 3,119.92 3,119.21 3,119.39 0.0K
13:20 3,119.29 3,119.42 3,119.29 3,119.29 0.0K
13:21 3,119.13 3,119.13 3,118.67 3,118.75 0.0K
13:22 3,118.75 3,118.88 3,118.75 3,118.88 0.0K
13:23 3,118.83 3,119.54 3,118.83 3,119.54 0.0K
13:24 3,119.34 3,119.34 3,118.90 3,118.98 0.0K
13:25 3,118.97 3,119.47 3,118.84 3,119.47 0.0K
13:26 3,119.56 3,119.68 3,119.25 3,119.25 0.0K
13:27 3,119.24 3,119.24 3,118.69 3,118.69 0.0K
13:28 3,118.71 3,118.74 3,118.46 3,118.46 0.0K
13:29 3,118.26 3,118.26 3,117.44 3,117.44 0.0K
13:30 3,117.46 3,117.46 3,116.98 3,117.09 0.0K
13:31 3,117.10 3,117.10 3,116.64 3,116.64 0.0K
13:32 3,116.25 3,116.47 3,116.19 3,116.47 0.0K
13:33 3,116.39 3,116.88 3,116.39 3,116.88 0.0K
13:34 3,116.89 3,117.18 3,116.53 3,117.18 0.0K
13:35 3,117.17 3,117.56 3,117.17 3,117.49 0.0K
13:36 3,117.70 3,118.22 3,117.70 3,118.22 0.0K
13:37 3,118.35 3,119.29 3,118.35 3,119.29 0.0K
13:38 3,119.56 3,120.17 3,119.29 3,119.29 0.0K
13:39 3,119.47 3,119.47 3,118.47 3,118.47 0.0K
13:40 3,118.44 3,118.82 3,118.44 3,118.77 0.0K
13:41 3,118.58 3,118.58 3,117.67 3,117.67 0.0K
13:42 3,117.40 3,117.64 3,117.35 3,117.64 0.0K
13:43 3,117.81 3,117.81 3,117.29 3,117.29 0.0K
13:44 3,117.21 3,117.25 3,117.03 3,117.19 0.0K
13:45 3,116.84 3,116.84 3,116.72 3,116.78 0.0K
13:46 3,116.96 3,116.96 3,116.81 3,116.88 0.0K
13:47 3,117.04 3,117.17 3,117.04 3,117.16 0.0K
13:48 3,117.12 3,117.12 3,116.92 3,117.07 0.0K
13:49 3,117.13 3,117.26 3,117.05 3,117.26 0.0K
13:50 3,117.17 3,117.55 3,117.17 3,117.28 0.0K
13:51 3,117.31 3,117.40 3,117.31 3,117.32 0.0K
13:52 3,117.46 3,117.46 3,117.26 3,117.28 0.0K
13:53 3,117.35 3,117.73 3,117.27 3,117.59 0.0K
13:54 3,117.51 3,117.68 3,117.51 3,117.68 0.0K
13:55 3,117.64 3,117.64 3,117.45 3,117.49 0.0K
13:56 3,117.44 3,117.50 3,117.36 3,117.36 0.0K
13:57 3,117.30 3,117.30 3,116.56 3,116.56 0.0K
13:58 3,116.64 3,116.68 3,116.29 3,116.29 0.0K
13:59 3,116.24 3,116.24 3,116.07 3,116.21 0.0K
14:00 3,116.35 3,116.66 3,116.35 3,116.57 0.0K
14:01 3,116.53 3,116.53 3,115.33 3,115.33 0.0K
14:02 3,115.47 3,115.70 3,115.47 3,115.70 0.0K
14:03 3,115.60 3,115.64 3,115.48 3,115.48 0.0K
14:04 3,115.53 3,115.53 3,115.27 3,115.28 0.0K
14:05 3,115.20 3,115.29 3,115.11 3,115.21 0.0K
14:06 3,115.23 3,115.49 3,115.23 3,115.43 0.0K
14:07 3,115.48 3,115.60 3,115.48 3,115.58 0.0K
14:08 3,115.66 3,116.28 3,115.65 3,116.28 0.0K
14:09 3,116.04 3,116.31 3,116.04 3,116.14 0.0K
14:10 3,116.15 3,116.36 3,116.15 3,116.36 0.0K
14:11 3,116.49 3,116.49 3,115.74 3,115.74 0.0K
14:12 3,115.77 3,116.26 3,115.77 3,116.26 0.0K
14:13 3,116.34 3,116.76 3,116.34 3,116.57 0.0K
14:14 3,116.84 3,117.47 3,116.84 3,117.44 0.0K
14:15 3,117.66 3,117.66 3,117.36 3,117.36 0.0K
14:16 3,117.28 3,117.28 3,116.27 3,116.60 0.0K
14:17 3,116.47 3,116.54 3,116.41 3,116.50 0.0K
14:18 3,116.30 3,116.35 3,116.13 3,116.35 0.0K
14:19 3,116.35 3,116.35 3,115.76 3,115.83 0.0K
14:20 3,115.64 3,115.64 3,114.71 3,114.71 0.0K
14:21 3,114.45 3,114.45 3,114.04 3,114.04 0.0K
14:22 3,113.94 3,113.94 3,113.70 3,113.80 0.0K
14:23 3,113.80 3,113.88 3,113.58 3,113.58 0.0K
14:24 3,113.59 3,113.59 3,113.31 3,113.46 0.0K
14:25 3,113.53 3,113.57 3,113.33 3,113.33 0.0K
14:26 3,113.16 3,113.25 3,112.87 3,112.87 0.0K
14:27 3,112.54 3,113.42 3,112.54 3,113.42 0.0K
14:28 3,113.09 3,113.13 3,112.55 3,112.55 0.0K
14:29 3,112.50 3,112.50 3,111.21 3,111.21 0.0K
14:30 3,111.60 3,112.57 3,111.60 3,112.57 0.0K
14:31 3,112.78 3,113.05 3,112.52 3,112.54 0.0K
14:32 3,112.69 3,113.09 3,112.69 3,113.02 0.0K
14:33 3,113.03 3,113.60 3,113.03 3,113.60 0.0K
14:34 3,113.41 3,113.41 3,112.81 3,112.84 0.0K
14:35 3,112.70 3,112.73 3,112.47 3,112.47 0.0K
14:36 3,112.53 3,112.54 3,112.38 3,112.54 0.0K
14:37 3,112.39 3,112.39 3,111.59 3,111.70 0.0K
14:38 3,112.17 3,112.17 3,111.16 3,111.33 0.0K
14:39 3,111.31 3,111.82 3,111.28 3,111.77 0.0K
14:40 3,111.63 3,111.79 3,111.38 3,111.38 0.0K
14:41 3,111.48 3,111.48 3,111.13 3,111.13 0.0K
14:42 3,111.18 3,111.18 3,110.83 3,110.83 0.0K
14:43 3,110.95 3,111.46 3,110.95 3,111.45 0.0K
14:44 3,111.68 3,111.96 3,111.48 3,111.96 0.0K
14:45 3,111.83 3,111.86 3,111.61 3,111.61 0.0K
14:46 3,111.52 3,111.71 3,111.52 3,111.53 0.0K
14:47 3,111.53 3,111.55 3,111.28 3,111.28 0.0K
14:48 3,111.20 3,111.50 3,111.11 3,111.50 0.0K
14:49 3,111.72 3,111.97 3,111.72 3,111.82 0.0K
14:50 3,111.77 3,112.66 3,111.77 3,112.66 0.0K
14:51 3,112.92 3,113.18 3,112.92 3,113.18 0.0K
14:52 3,113.26 3,113.66 3,113.26 3,113.66 0.0K
14:53 3,113.82 3,113.82 3,113.34 3,113.34 0.0K
14:54 3,113.30 3,113.30 3,112.49 3,112.49 0.0K
14:55 3,112.45 3,113.06 3,112.45 3,113.06 0.0K
14:56 3,113.23 3,113.38 3,113.23 3,113.38 0.0K
14:57 3,113.43 3,113.51 3,113.27 3,113.28 0.0K
14:58 3,113.10 3,113.10 3,112.59 3,112.84 0.0K
14:59 3,112.82 3,112.82 3,112.24 3,112.24 0.0K
15:00 3,112.32 3,112.37 3,111.79 3,112.37 0.0K
15:01 3,112.51 3,112.87 3,112.09 3,112.09 0.0K
15:02 3,111.71 3,111.71 3,111.66 3,111.67 0.0K
15:03 3,111.76 3,111.76 3,111.56 3,111.72 0.0K
15:04 3,112.06 3,112.09 3,111.91 3,111.91 0.0K
15:05 3,112.01 3,112.31 3,112.01 3,112.31 0.0K
15:06 3,112.04 3,112.55 3,112.04 3,112.49 0.0K
15:07 3,112.46 3,112.61 3,112.44 3,112.44 0.0K
15:08 3,112.56 3,112.56 3,112.01 3,112.13 0.0K
15:09 3,112.03 3,112.09 3,112.02 3,112.02 0.0K
15:10 3,112.04 3,112.05 3,111.73 3,111.73 0.0K
15:11 3,111.57 3,111.83 3,111.57 3,111.83 0.0K
15:12 3,111.77 3,112.23 3,111.77 3,112.23 0.0K
15:13 3,112.64 3,112.91 3,112.58 3,112.80 0.0K
15:14 3,112.89 3,112.89 3,112.56 3,112.85 0.0K
15:15 3,112.71 3,112.94 3,112.71 3,112.94 0.0K
15:16 3,112.96 3,112.96 3,112.65 3,112.65 0.0K
15:17 3,112.65 3,112.65 3,112.23 3,112.23 0.0K
15:18 3,112.19 3,112.46 3,112.19 3,112.19 0.0K
15:19 3,112.43 3,112.66 3,112.37 3,112.66 0.0K
15:20 3,112.80 3,112.92 3,112.57 3,112.92 0.0K
15:21 3,112.75 3,112.99 3,112.58 3,112.99 0.0K
15:22 3,112.99 3,112.99 3,112.81 3,112.81 0.0K
15:23 3,112.89 3,112.89 3,112.60 3,112.68 0.0K
15:24 3,113.32 3,113.72 3,113.32 3,113.67 0.0K
15:25 3,113.63 3,113.63 3,113.20 3,113.31 0.0K
15:26 3,113.41 3,113.61 3,113.26 3,113.61 0.0K
15:27 3,113.63 3,113.66 3,113.44 3,113.44 0.0K
15:28 3,113.29 3,113.69 3,113.29 3,113.69 0.0K
15:29 3,113.54 3,113.62 3,113.40 3,113.62 0.0K
15:30 3,113.66 3,113.99 3,113.40 3,113.99 0.0K
15:31 3,114.24 3,114.24 3,113.54 3,113.54 0.0K
15:32 3,113.27 3,113.79 3,113.27 3,113.79 0.0K
15:33 3,113.83 3,113.88 3,113.78 3,113.84 0.0K
15:34 3,113.79 3,113.96 3,113.79 3,113.88 0.0K
15:35 3,113.87 3,113.93 3,113.66 3,113.66 0.0K
15:36 3,113.59 3,113.70 3,113.50 3,113.70 0.0K
15:37 3,113.81 3,113.81 3,113.18 3,113.22 0.0K
15:38 3,113.23 3,113.29 3,113.23 3,113.25 0.0K
15:39 3,113.63 3,113.65 3,113.51 3,113.60 0.0K
15:40 3,113.61 3,113.66 3,113.42 3,113.42 0.0K
15:41 3,113.44 3,113.44 3,112.80 3,112.97 0.0K
15:42 3,112.97 3,112.97 3,112.59 3,112.68 0.0K
15:43 3,112.51 3,113.02 3,112.51 3,113.02 0.0K
15:44 3,113.23 3,113.23 3,112.68 3,112.68 0.0K
15:45 3,112.54 3,112.54 3,112.07 3,112.07 0.0K
15:46 3,112.18 3,112.18 3,111.53 3,111.53 0.0K
15:47 3,111.51 3,111.77 3,111.51 3,111.77 0.0K
15:48 3,111.91 3,112.21 3,111.78 3,112.21 0.0K
15:49 3,112.39 3,112.87 3,112.39 3,112.73 0.0K
15:50 3,112.54 3,113.36 3,112.54 3,113.36 0.0K
15:51 3,112.70 3,113.00 3,112.49 3,113.00 0.0K
15:52 3,113.15 3,113.15 3,112.79 3,112.79 0.0K
15:53 3,113.00 3,113.02 3,112.40 3,112.40 0.0K
15:54 3,112.43 3,112.72 3,112.37 3,112.72 0.0K
15:55 3,113.28 3,113.28 3,113.11 3,113.17 0.0K
15:56 3,112.96 3,112.96 3,111.98 3,111.98 0.0K
15:57 3,111.79 3,111.86 3,111.44 3,111.86 0.0K
15:58 3,111.79 3,112.31 3,111.79 3,112.31 0.0K
15:59 3,112.25 3,112.25 3,110.95 3,110.95 0.0K
16:00 3,111.88 3,111.98 3,111.82 3,111.98 0.0K
16:01 3,111.98 3,112.05 3,111.98 3,112.05 0.0K
16:02 3,111.98 3,112.13 3,111.98 3,112.13 0.0K
16:03 3,112.14 3,112.27 3,112.14 3,112.27 0.0K
16:04 3,112.26 3,112.27 3,112.21 3,112.27 0.0K
16:05 3,112.32 3,112.32 3,112.25 3,112.25 0.0K
16:06 3,112.25 3,112.26 3,112.24 3,112.26 0.0K
16:07 3,112.30 3,112.30 3,112.19 3,112.22 0.0K
16:08 3,112.25 3,112.26 3,112.17 3,112.21 0.0K
16:09 3,112.24 3,112.31 3,112.24 3,112.31 0.0K
16:10 3,112.29 3,112.30 3,112.25 3,112.25 0.0K
16:11 3,112.28 3,112.28 3,112.12 3,112.12 0.0K
16:12 3,112.19 3,112.25 3,112.19 3,112.25 0.0K
16:13 3,112.26 3,112.29 3,112.21 3,112.21 0.0K
16:14 3,112.22 3,112.25 3,112.17 3,112.25 0.0K
16:15 3,112.25 3,112.25 3,112.25 3,112.25 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