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 3,118.94 3,119.73 3,118.94 3,119.73 0.0K
09:32 3,119.70 3,121.04 3,119.70 3,121.01 0.0K
09:33 3,120.98 3,120.98 3,119.88 3,120.11 0.0K
09:34 3,119.19 3,119.22 3,118.91 3,119.22 0.0K
09:35 3,118.94 3,118.94 3,117.97 3,117.97 0.0K
09:36 3,117.64 3,117.85 3,117.46 3,117.61 0.0K
09:37 3,116.97 3,116.97 3,116.20 3,116.29 0.0K
09:38 3,116.24 3,117.18 3,116.24 3,117.18 0.0K
09:39 3,116.89 3,116.89 3,116.28 3,116.28 0.0K
09:40 3,116.19 3,116.47 3,116.19 3,116.47 0.0K
09:41 3,116.45 3,116.75 3,116.45 3,116.54 0.0K
09:42 3,116.12 3,116.47 3,116.05 3,116.24 0.0K
09:43 3,116.21 3,116.21 3,115.32 3,115.32 0.0K
09:44 3,115.19 3,115.66 3,115.09 3,115.66 0.0K
09:45 3,115.45 3,115.97 3,115.45 3,115.89 0.0K
09:46 3,115.74 3,115.89 3,115.44 3,115.44 0.0K
09:47 3,114.92 3,115.61 3,114.92 3,115.35 0.0K
09:48 3,115.36 3,115.62 3,115.18 3,115.18 0.0K
09:49 3,115.11 3,115.11 3,114.20 3,114.20 0.0K
09:50 3,114.40 3,114.41 3,113.94 3,114.00 0.0K
09:51 3,113.95 3,114.02 3,113.79 3,113.99 0.0K
09:52 3,113.50 3,113.50 3,112.86 3,112.86 0.0K
09:53 3,112.87 3,112.87 3,111.28 3,111.28 0.0K
09:54 3,111.06 3,111.55 3,111.06 3,111.16 0.0K
09:55 3,111.55 3,111.55 3,110.43 3,110.43 0.0K
09:56 3,110.25 3,111.07 3,110.25 3,111.07 0.0K
09:57 3,111.05 3,111.05 3,109.65 3,109.65 0.0K
09:58 3,109.71 3,109.71 3,109.24 3,109.42 0.0K
09:59 3,109.45 3,109.65 3,109.10 3,109.10 0.0K
10:00 3,109.21 3,109.99 3,108.93 3,109.99 0.0K
10:01 3,109.69 3,109.69 3,107.25 3,107.25 0.0K
10:02 3,107.10 3,107.51 3,107.10 3,107.44 0.0K
10:03 3,107.09 3,107.09 3,105.57 3,105.57 0.0K
10:04 3,105.38 3,105.38 3,104.46 3,104.46 0.0K
10:05 3,104.78 3,104.78 3,104.29 3,104.29 0.0K
10:06 3,104.10 3,104.10 3,103.31 3,103.54 0.0K
10:07 3,103.16 3,103.55 3,102.56 3,102.56 0.0K
10:08 3,102.75 3,105.22 3,102.75 3,105.20 0.0K
10:09 3,105.78 3,107.21 3,105.78 3,107.21 0.0K
10:10 3,106.71 3,107.52 3,106.71 3,107.42 0.0K
10:11 3,108.24 3,108.40 3,107.83 3,107.97 0.0K
10:12 3,107.57 3,108.25 3,107.57 3,108.25 0.0K
10:13 3,108.19 3,108.91 3,107.91 3,108.91 0.0K
10:14 3,108.81 3,110.10 3,108.81 3,109.84 0.0K
10:15 3,109.88 3,109.94 3,109.51 3,109.94 0.0K
10:16 3,110.17 3,110.30 3,109.91 3,110.30 0.0K
10:17 3,110.52 3,110.63 3,109.89 3,109.89 0.0K
10:18 3,109.73 3,109.73 3,109.14 3,109.14 0.0K
10:19 3,108.98 3,108.98 3,107.99 3,107.99 0.0K
10:20 3,108.08 3,109.28 3,108.08 3,108.71 0.0K
10:21 3,108.72 3,109.63 3,108.72 3,109.41 0.0K
10:22 3,109.18 3,109.54 3,109.16 3,109.16 0.0K
10:23 3,109.66 3,110.53 3,109.66 3,110.35 0.0K
10:24 3,109.84 3,110.27 3,109.81 3,110.27 0.0K
10:25 3,110.40 3,110.40 3,109.88 3,109.88 0.0K
10:26 3,109.73 3,109.73 3,108.97 3,108.97 0.0K
10:27 3,108.71 3,108.71 3,107.95 3,108.00 0.0K
10:28 3,107.99 3,107.99 3,107.57 3,107.62 0.0K
10:29 3,107.24 3,107.30 3,107.05 3,107.11 0.0K
10:30 3,107.08 3,107.41 3,106.54 3,107.41 0.0K
10:31 3,107.98 3,107.98 3,107.55 3,107.92 0.0K
10:32 3,107.82 3,108.30 3,107.75 3,108.30 0.0K
10:33 3,108.17 3,108.19 3,107.21 3,107.21 0.0K
10:34 3,107.01 3,107.20 3,106.68 3,106.68 0.0K
10:35 3,106.92 3,107.60 3,106.92 3,107.60 0.0K
10:36 3,107.73 3,107.73 3,106.43 3,106.52 0.0K
10:37 3,106.01 3,106.10 3,106.00 3,106.10 0.0K
10:38 3,106.47 3,107.23 3,106.47 3,106.69 0.0K
10:39 3,106.72 3,106.96 3,106.46 3,106.96 0.0K
10:40 3,106.94 3,107.29 3,106.93 3,107.29 0.0K
10:41 3,107.42 3,107.57 3,106.82 3,106.82 0.0K
10:42 3,107.23 3,107.23 3,107.02 3,107.02 0.0K
10:43 3,107.05 3,107.17 3,106.52 3,106.52 0.0K
10:44 3,106.36 3,107.05 3,106.36 3,106.71 0.0K
10:45 3,106.59 3,107.46 3,106.59 3,107.03 0.0K
10:46 3,106.79 3,106.79 3,105.89 3,105.89 0.0K
10:47 3,105.88 3,106.20 3,105.85 3,105.85 0.0K
10:48 3,106.17 3,106.90 3,106.17 3,106.85 0.0K
10:49 3,106.86 3,106.95 3,106.67 3,106.95 0.0K
10:50 3,107.30 3,107.86 3,107.30 3,107.51 0.0K
10:51 3,107.20 3,107.29 3,107.02 3,107.11 0.0K
10:52 3,106.89 3,106.89 3,105.54 3,105.54 0.0K
10:53 3,105.54 3,106.01 3,105.43 3,106.01 0.0K
10:54 3,105.92 3,105.92 3,105.73 3,105.73 0.0K
10:55 3,105.83 3,105.83 3,105.10 3,105.10 0.0K
10:56 3,104.80 3,104.80 3,104.32 3,104.52 0.0K
10:57 3,104.54 3,104.93 3,104.54 3,104.93 0.0K
10:58 3,104.70 3,105.62 3,104.70 3,105.24 0.0K
10:59 3,105.38 3,106.77 3,105.38 3,106.77 0.0K
11:00 3,106.55 3,106.55 3,106.26 3,106.34 0.0K
11:01 3,107.34 3,107.34 3,106.71 3,106.71 0.0K
11:02 3,106.94 3,107.09 3,106.74 3,107.04 0.0K
11:03 3,107.15 3,107.68 3,106.82 3,107.68 0.0K
11:04 3,107.53 3,107.53 3,107.19 3,107.22 0.0K
11:05 3,107.31 3,107.62 3,107.31 3,107.37 0.0K
11:06 3,107.51 3,108.09 3,107.51 3,108.03 0.0K
11:07 3,107.94 3,108.63 3,107.94 3,108.63 0.0K
11:08 3,108.77 3,108.99 3,108.20 3,108.20 0.0K
11:09 3,108.40 3,108.40 3,107.94 3,108.04 0.0K
11:10 3,108.06 3,108.16 3,107.56 3,108.16 0.0K
11:11 3,107.88 3,108.53 3,107.88 3,108.47 0.0K
11:12 3,108.39 3,108.65 3,108.11 3,108.65 0.0K
11:13 3,108.64 3,108.94 3,108.64 3,108.94 0.0K
11:14 3,108.81 3,108.81 3,108.42 3,108.48 0.0K
11:15 3,108.75 3,109.13 3,108.54 3,109.13 0.0K
11:16 3,109.17 3,109.44 3,109.17 3,109.44 0.0K
11:17 3,109.27 3,109.72 3,109.25 3,109.72 0.0K
11:18 3,109.71 3,109.72 3,109.65 3,109.72 0.0K
11:19 3,109.80 3,110.30 3,109.74 3,110.30 0.0K
11:20 3,110.54 3,111.42 3,110.54 3,111.42 0.0K
11:21 3,111.04 3,111.04 3,110.54 3,110.64 0.0K
11:22 3,110.76 3,110.87 3,110.53 3,110.72 0.0K
11:23 3,110.72 3,111.17 3,110.70 3,111.17 0.0K
11:24 3,111.14 3,111.48 3,111.08 3,111.48 0.0K
11:25 3,111.60 3,111.73 3,111.59 3,111.73 0.0K
11:26 3,112.27 3,113.14 3,112.27 3,113.14 0.0K
11:27 3,113.48 3,114.62 3,113.48 3,114.62 0.0K
11:28 3,114.48 3,114.59 3,114.02 3,114.22 0.0K
11:29 3,114.52 3,114.52 3,114.07 3,114.20 0.0K
11:30 3,114.22 3,114.72 3,114.22 3,114.61 0.0K
11:31 3,114.60 3,114.67 3,114.49 3,114.67 0.0K
11:32 3,114.77 3,115.21 3,114.55 3,115.21 0.0K
11:33 3,115.15 3,115.15 3,114.66 3,114.66 0.0K
11:34 3,114.67 3,114.67 3,114.55 3,114.61 0.0K
11:35 3,114.36 3,114.42 3,114.36 3,114.40 0.0K
11:36 3,114.49 3,114.86 3,114.49 3,114.53 0.0K
11:37 3,114.41 3,114.41 3,113.94 3,113.94 0.0K
11:38 3,113.19 3,113.19 3,112.73 3,112.73 0.0K
11:39 3,112.37 3,112.42 3,112.31 3,112.31 0.0K
11:40 3,112.35 3,112.79 3,112.35 3,112.79 0.0K
11:41 3,112.70 3,113.31 3,112.70 3,113.31 0.0K
11:42 3,113.94 3,115.59 3,113.94 3,115.59 0.0K
11:43 3,115.30 3,115.44 3,114.93 3,114.93 0.0K
11:44 3,114.71 3,114.71 3,113.80 3,114.11 0.0K
11:45 3,114.25 3,115.24 3,114.17 3,115.24 0.0K
11:46 3,115.41 3,115.62 3,115.24 3,115.24 0.0K
11:47 3,115.16 3,115.49 3,115.00 3,115.49 0.0K
11:48 3,115.53 3,115.53 3,115.40 3,115.52 0.0K
11:49 3,115.44 3,115.44 3,115.19 3,115.19 0.0K
11:50 3,115.09 3,115.09 3,114.28 3,114.28 0.0K
11:51 3,114.41 3,114.98 3,114.41 3,114.98 0.0K
11:52 3,115.00 3,115.00 3,114.80 3,114.80 0.0K
11:53 3,115.07 3,115.32 3,115.07 3,115.32 0.0K
11:54 3,115.25 3,115.25 3,114.79 3,114.79 0.0K
11:55 3,114.97 3,114.97 3,114.72 3,114.79 0.0K
11:56 3,114.79 3,114.79 3,114.40 3,114.40 0.0K
11:57 3,114.00 3,114.16 3,114.00 3,114.08 0.0K
11:58 3,114.30 3,114.30 3,113.48 3,113.48 0.0K
11:59 3,113.31 3,113.42 3,113.31 3,113.32 0.0K
12:00 3,113.26 3,113.45 3,113.22 3,113.45 0.0K
12:01 3,113.89 3,113.89 3,113.60 3,113.62 0.0K
12:02 3,113.54 3,113.92 3,113.49 3,113.92 0.0K
12:03 3,114.62 3,114.95 3,114.62 3,114.89 0.0K
12:04 3,115.17 3,115.27 3,115.15 3,115.15 0.0K
12:05 3,115.33 3,115.63 3,115.33 3,115.51 0.0K
12:06 3,115.60 3,115.60 3,115.20 3,115.20 0.0K
12:07 3,114.67 3,114.94 3,113.91 3,114.94 0.0K
12:08 3,114.93 3,115.09 3,114.89 3,114.89 0.0K
12:09 3,114.79 3,114.85 3,114.73 3,114.85 0.0K
12:10 3,114.97 3,115.24 3,114.95 3,115.24 0.0K
12:11 3,115.34 3,115.62 3,115.34 3,115.44 0.0K
12:12 3,115.01 3,115.01 3,114.47 3,114.54 0.0K
12:13 3,114.92 3,115.17 3,114.91 3,115.17 0.0K
12:14 3,114.92 3,114.92 3,114.58 3,114.69 0.0K
12:15 3,115.04 3,115.43 3,115.04 3,115.43 0.0K
12:16 3,115.71 3,116.08 3,115.71 3,115.90 0.0K
12:17 3,115.99 3,116.06 3,115.91 3,115.91 0.0K
12:18 3,115.99 3,116.23 3,115.92 3,116.23 0.0K
12:19 3,116.34 3,117.59 3,116.29 3,117.59 0.0K
12:20 3,117.62 3,118.07 3,117.51 3,118.07 0.0K
12:21 3,118.02 3,118.02 3,117.62 3,117.62 0.0K
12:22 3,117.30 3,117.67 3,117.26 3,117.65 0.0K
12:23 3,117.76 3,117.83 3,117.51 3,117.51 0.0K
12:24 3,117.33 3,117.38 3,117.11 3,117.38 0.0K
12:25 3,117.41 3,117.41 3,116.62 3,116.62 0.0K
12:26 3,117.09 3,117.68 3,117.09 3,117.68 0.0K
12:27 3,117.66 3,117.89 3,117.66 3,117.76 0.0K
12:28 3,117.75 3,117.75 3,117.44 3,117.44 0.0K
12:29 3,117.28 3,117.28 3,116.84 3,116.84 0.0K
12:30 3,116.75 3,116.75 3,116.45 3,116.57 0.0K
12:31 3,116.55 3,116.55 3,115.61 3,115.61 0.0K
12:32 3,115.70 3,116.36 3,115.70 3,116.36 0.0K
12:33 3,116.38 3,116.38 3,116.13 3,116.13 0.0K
12:34 3,116.26 3,116.26 3,116.00 3,116.00 0.0K
12:35 3,116.05 3,116.07 3,115.91 3,116.07 0.0K
12:36 3,116.05 3,116.91 3,116.05 3,116.91 0.0K
12:37 3,116.92 3,116.93 3,116.81 3,116.93 0.0K
12:38 3,116.77 3,116.99 3,116.77 3,116.99 0.0K
12:39 3,117.02 3,117.36 3,117.02 3,117.36 0.0K
12:40 3,117.31 3,117.45 3,117.31 3,117.31 0.0K
12:41 3,117.20 3,117.83 3,117.18 3,117.83 0.0K
12:42 3,117.75 3,117.88 3,117.75 3,117.88 0.0K
12:43 3,117.87 3,118.03 3,117.84 3,117.95 0.0K
12:44 3,117.81 3,117.81 3,117.63 3,117.77 0.0K
12:45 3,117.78 3,118.52 3,117.78 3,118.45 0.0K
12:46 3,118.36 3,118.36 3,117.27 3,117.27 0.0K
12:47 3,117.10 3,117.43 3,117.10 3,117.43 0.0K
12:48 3,117.43 3,117.72 3,117.39 3,117.70 0.0K
12:49 3,117.78 3,117.91 3,117.78 3,117.82 0.0K
12:50 3,117.85 3,117.85 3,117.62 3,117.62 0.0K
12:51 3,117.39 3,117.78 3,117.26 3,117.75 0.0K
12:52 3,117.85 3,117.85 3,117.09 3,117.09 0.0K
12:53 3,116.81 3,117.00 3,116.81 3,117.00 0.0K
12:54 3,117.11 3,117.11 3,116.69 3,116.69 0.0K
12:55 3,116.97 3,117.75 3,116.97 3,117.75 0.0K
12:56 3,117.90 3,118.33 3,117.90 3,118.33 0.0K
12:57 3,117.87 3,117.87 3,116.74 3,116.74 0.0K
12:58 3,117.20 3,117.36 3,117.20 3,117.34 0.0K
12:59 3,117.44 3,117.44 3,116.39 3,116.39 0.0K
13:00 3,116.48 3,116.60 3,116.38 3,116.43 0.0K
13:01 3,116.49 3,116.85 3,116.49 3,116.70 0.0K
13:02 3,116.76 3,116.89 3,116.37 3,116.89 0.0K
13:03 3,116.75 3,116.90 3,116.75 3,116.87 0.0K
13:04 3,116.91 3,116.91 3,116.47 3,116.59 0.0K
13:05 3,116.85 3,116.85 3,116.73 3,116.84 0.0K
13:06 3,116.76 3,116.90 3,116.76 3,116.90 0.0K
13:07 3,116.66 3,116.84 3,116.66 3,116.82 0.0K
13:08 3,117.08 3,117.58 3,117.08 3,117.48 0.0K
13:09 3,117.44 3,117.44 3,117.33 3,117.34 0.0K
13:10 3,117.44 3,117.78 3,117.44 3,117.76 0.0K
13:11 3,118.12 3,118.12 3,117.78 3,117.93 0.0K
13:12 3,117.84 3,117.84 3,117.30 3,117.30 0.0K
13:13 3,117.21 3,117.21 3,116.90 3,116.90 0.0K
13:14 3,117.07 3,117.33 3,117.00 3,117.31 0.0K
13:15 3,117.60 3,117.79 3,117.60 3,117.79 0.0K
13:16 3,117.82 3,118.88 3,117.82 3,118.61 0.0K
13:17 3,118.65 3,118.86 3,118.65 3,118.86 0.0K
13:18 3,118.90 3,119.47 3,118.89 3,119.47 0.0K
13:19 3,119.14 3,119.14 3,118.86 3,119.02 0.0K
13:20 3,119.12 3,119.17 3,119.05 3,119.05 0.0K
13:21 3,118.89 3,118.89 3,118.43 3,118.48 0.0K
13:22 3,118.53 3,118.74 3,118.53 3,118.62 0.0K
13:23 3,118.48 3,118.48 3,118.11 3,118.11 0.0K
13:24 3,118.11 3,118.20 3,117.92 3,118.20 0.0K
13:25 3,118.42 3,118.94 3,118.42 3,118.94 0.0K
13:26 3,118.96 3,118.96 3,118.75 3,118.96 0.0K
13:27 3,118.99 3,119.35 3,118.99 3,119.19 0.0K
13:28 3,119.20 3,119.39 3,119.05 3,119.39 0.0K
13:29 3,119.30 3,119.30 3,118.94 3,118.95 0.0K
13:30 3,118.91 3,118.91 3,118.79 3,118.79 0.0K
13:31 3,118.78 3,118.85 3,118.71 3,118.85 0.0K
13:32 3,118.76 3,118.94 3,118.76 3,118.82 0.0K
13:33 3,118.59 3,118.59 3,118.09 3,118.47 0.0K
13:34 3,118.57 3,118.63 3,118.56 3,118.63 0.0K
13:35 3,118.63 3,118.63 3,118.10 3,118.10 0.0K
13:36 3,118.41 3,118.52 3,118.41 3,118.43 0.0K
13:37 3,118.81 3,118.81 3,118.63 3,118.72 0.0K
13:38 3,118.81 3,118.81 3,118.69 3,118.69 0.0K
13:39 3,118.66 3,118.66 3,118.51 3,118.52 0.0K
13:40 3,118.69 3,119.11 3,118.69 3,119.11 0.0K
13:41 3,119.10 3,119.10 3,118.90 3,118.91 0.0K
13:42 3,118.89 3,118.95 3,118.88 3,118.91 0.0K
13:43 3,118.89 3,118.89 3,118.53 3,118.53 0.0K
13:44 3,118.49 3,118.62 3,118.49 3,118.62 0.0K
13:45 3,118.80 3,119.11 3,118.78 3,119.11 0.0K
13:46 3,118.89 3,118.89 3,118.48 3,118.53 0.0K
13:47 3,118.43 3,118.43 3,117.79 3,117.79 0.0K
13:48 3,117.84 3,117.84 3,117.54 3,117.62 0.0K
13:49 3,117.55 3,117.75 3,117.55 3,117.68 0.0K
13:50 3,117.71 3,117.79 3,117.36 3,117.42 0.0K
13:51 3,117.30 3,117.30 3,117.06 3,117.19 0.0K
13:52 3,117.17 3,117.17 3,117.04 3,117.17 0.0K
13:53 3,117.15 3,117.47 3,117.15 3,117.47 0.0K
13:54 3,117.46 3,117.69 3,117.46 3,117.69 0.0K
13:55 3,117.69 3,117.86 3,117.61 3,117.61 0.0K
13:56 3,117.64 3,117.64 3,117.30 3,117.30 0.0K
13:57 3,117.42 3,117.42 3,116.21 3,116.21 0.0K
13:58 3,115.92 3,116.28 3,115.92 3,116.28 0.0K
13:59 3,116.47 3,116.50 3,116.45 3,116.49 0.0K
14:00 3,116.40 3,116.97 3,116.40 3,116.97 0.0K
14:01 3,116.86 3,117.05 3,116.75 3,117.05 0.0K
14:02 3,116.91 3,117.11 3,116.91 3,117.11 0.0K
14:03 3,117.51 3,117.63 3,117.51 3,117.60 0.0K
14:04 3,117.49 3,118.27 3,117.49 3,118.25 0.0K
14:05 3,118.38 3,118.48 3,118.13 3,118.48 0.0K
14:06 3,118.43 3,118.46 3,118.14 3,118.14 0.0K
14:07 3,118.07 3,118.07 3,117.50 3,117.50 0.0K
14:08 3,117.30 3,117.30 3,117.04 3,117.04 0.0K
14:09 3,117.03 3,117.08 3,116.64 3,116.64 0.0K
14:10 3,117.04 3,117.04 3,116.89 3,116.89 0.0K
14:11 3,116.87 3,116.87 3,116.70 3,116.82 0.0K
14:12 3,116.90 3,116.90 3,116.44 3,116.45 0.0K
14:13 3,116.45 3,116.45 3,116.10 3,116.16 0.0K
14:14 3,116.25 3,116.82 3,116.25 3,116.82 0.0K
14:15 3,116.74 3,116.74 3,116.48 3,116.69 0.0K
14:16 3,116.83 3,116.83 3,116.71 3,116.71 0.0K
14:17 3,116.70 3,116.89 3,116.61 3,116.64 0.0K
14:18 3,116.31 3,116.31 3,115.82 3,115.82 0.0K
14:19 3,115.79 3,115.98 3,115.33 3,115.33 0.0K
14:20 3,115.32 3,115.32 3,115.03 3,115.17 0.0K
14:21 3,115.28 3,115.28 3,114.71 3,114.71 0.0K
14:22 3,114.59 3,114.83 3,114.59 3,114.80 0.0K
14:23 3,114.81 3,115.52 3,114.77 3,115.52 0.0K
14:24 3,115.38 3,115.38 3,115.26 3,115.26 0.0K
14:25 3,115.44 3,115.65 3,115.44 3,115.64 0.0K
14:26 3,115.57 3,115.57 3,115.29 3,115.29 0.0K
14:27 3,115.44 3,115.44 3,115.07 3,115.07 0.0K
14:28 3,115.32 3,115.32 3,114.86 3,114.86 0.0K
14:29 3,115.05 3,115.18 3,115.05 3,115.07 0.0K
14:30 3,115.02 3,115.67 3,114.93 3,115.67 0.0K
14:31 3,115.68 3,115.68 3,115.62 3,115.65 0.0K
14:32 3,115.70 3,115.89 3,115.67 3,115.89 0.0K
14:33 3,115.83 3,116.13 3,115.56 3,116.13 0.0K
14:34 3,116.12 3,116.37 3,116.12 3,116.37 0.0K
14:35 3,116.40 3,116.40 3,116.21 3,116.23 0.0K
14:36 3,116.04 3,116.14 3,116.04 3,116.04 0.0K
14:37 3,115.95 3,116.06 3,115.89 3,115.89 0.0K
14:38 3,115.79 3,115.91 3,115.67 3,115.91 0.0K
14:39 3,115.83 3,115.83 3,115.61 3,115.72 0.0K
14:40 3,115.69 3,115.69 3,115.44 3,115.44 0.0K
14:41 3,115.42 3,115.42 3,114.95 3,114.95 0.0K
14:42 3,114.82 3,114.84 3,114.71 3,114.84 0.0K
14:43 3,114.98 3,115.09 3,114.98 3,114.98 0.0K
14:44 3,114.93 3,114.93 3,114.60 3,114.67 0.0K
14:45 3,114.67 3,114.75 3,114.60 3,114.60 0.0K
14:46 3,114.69 3,114.69 3,114.24 3,114.24 0.0K
14:47 3,114.29 3,114.74 3,114.29 3,114.74 0.0K
14:48 3,114.79 3,114.79 3,114.58 3,114.58 0.0K
14:49 3,114.58 3,114.76 3,114.58 3,114.76 0.0K
14:50 3,114.78 3,114.78 3,114.39 3,114.74 0.0K
14:51 3,114.94 3,114.96 3,114.79 3,114.96 0.0K
14:52 3,114.93 3,114.93 3,114.84 3,114.84 0.0K
14:53 3,114.32 3,114.52 3,114.32 3,114.52 0.0K
14:54 3,114.57 3,114.57 3,114.31 3,114.31 0.0K
14:55 3,114.30 3,114.30 3,113.97 3,114.26 0.0K
14:56 3,114.09 3,114.14 3,113.77 3,113.77 0.0K
14:57 3,113.77 3,113.96 3,113.75 3,113.96 0.0K
14:58 3,114.09 3,114.19 3,113.93 3,113.93 0.0K
14:59 3,114.06 3,114.14 3,113.85 3,113.85 0.0K
15:00 3,114.18 3,114.18 3,113.82 3,113.99 0.0K
15:01 3,113.85 3,113.85 3,113.67 3,113.67 0.0K
15:02 3,113.81 3,113.81 3,112.84 3,112.84 0.0K
15:03 3,112.77 3,113.00 3,112.73 3,113.00 0.0K
15:04 3,112.73 3,113.26 3,112.73 3,113.26 0.0K
15:05 3,113.18 3,113.18 3,113.05 3,113.05 0.0K
15:06 3,113.12 3,113.16 3,112.94 3,112.94 0.0K
15:07 3,112.86 3,113.20 3,112.86 3,113.20 0.0K
15:08 3,113.25 3,113.63 3,113.16 3,113.63 0.0K
15:09 3,113.78 3,114.36 3,113.78 3,114.25 0.0K
15:10 3,114.12 3,114.12 3,113.82 3,114.04 0.0K
15:11 3,114.02 3,114.02 3,113.95 3,113.95 0.0K
15:12 3,113.95 3,113.95 3,113.72 3,113.81 0.0K
15:13 3,113.82 3,113.84 3,113.69 3,113.69 0.0K
15:14 3,113.73 3,113.73 3,113.58 3,113.62 0.0K
15:15 3,113.92 3,114.12 3,113.87 3,114.12 0.0K
15:16 3,114.21 3,114.27 3,114.14 3,114.14 0.0K
15:17 3,114.53 3,114.66 3,114.38 3,114.65 0.0K
15:18 3,114.73 3,114.73 3,114.16 3,114.50 0.0K
15:19 3,114.50 3,114.50 3,113.77 3,113.77 0.0K
15:20 3,113.89 3,114.12 3,113.20 3,113.85 0.0K
15:21 3,114.17 3,114.46 3,114.14 3,114.46 0.0K
15:22 3,114.32 3,114.34 3,114.03 3,114.08 0.0K
15:23 3,114.10 3,114.10 3,113.53 3,113.53 0.0K
15:24 3,113.59 3,113.59 3,113.40 3,113.49 0.0K
15:25 3,113.16 3,113.26 3,113.16 3,113.26 0.0K
15:26 3,113.06 3,113.10 3,112.92 3,112.92 0.0K
15:27 3,112.95 3,113.14 3,112.95 3,113.14 0.0K
15:28 3,113.22 3,113.22 3,112.78 3,112.78 0.0K
15:29 3,112.71 3,112.91 3,112.44 3,112.44 0.0K
15:30 3,112.20 3,112.66 3,112.20 3,112.50 0.0K
15:31 3,112.43 3,113.14 3,112.43 3,113.14 0.0K
15:32 3,113.11 3,113.24 3,112.98 3,113.17 0.0K
15:33 3,113.12 3,113.61 3,113.09 3,113.61 0.0K
15:34 3,113.49 3,113.49 3,113.03 3,113.03 0.0K
15:35 3,113.16 3,113.17 3,112.89 3,112.89 0.0K
15:36 3,112.73 3,113.04 3,112.69 3,113.04 0.0K
15:37 3,113.58 3,113.58 3,113.43 3,113.50 0.0K
15:38 3,113.56 3,113.56 3,113.05 3,113.05 0.0K
15:39 3,113.07 3,113.07 3,112.67 3,112.67 0.0K
15:40 3,112.53 3,112.53 3,111.93 3,111.93 0.0K
15:41 3,111.93 3,112.10 3,111.93 3,112.09 0.0K
15:42 3,112.14 3,112.14 3,111.78 3,111.78 0.0K
15:43 3,112.33 3,112.33 3,111.64 3,111.64 0.0K
15:44 3,111.46 3,111.61 3,111.11 3,111.61 0.0K
15:45 3,111.61 3,111.62 3,111.55 3,111.62 0.0K
15:46 3,111.51 3,111.96 3,111.51 3,111.52 0.0K
15:47 3,111.47 3,112.13 3,111.47 3,112.13 0.0K
15:48 3,111.90 3,112.57 3,111.90 3,112.42 0.0K
15:49 3,112.26 3,112.39 3,112.26 3,112.32 0.0K
15:50 3,112.30 3,112.30 3,110.62 3,110.62 0.0K
15:51 3,110.57 3,110.57 3,109.73 3,109.73 0.0K
15:52 3,109.74 3,109.93 3,109.40 3,109.40 0.0K
15:53 3,109.34 3,109.34 3,108.23 3,108.23 0.0K
15:54 3,107.94 3,108.22 3,107.35 3,107.35 0.0K
15:55 3,107.32 3,107.59 3,106.83 3,107.59 0.0K
15:56 3,107.78 3,107.78 3,107.33 3,107.33 0.0K
15:57 3,107.12 3,107.12 3,106.52 3,106.85 0.0K
15:58 3,106.74 3,106.74 3,106.03 3,106.03 0.0K
15:59 3,106.06 3,106.06 3,105.43 3,105.92 0.0K
16:00 3,106.44 3,106.49 3,106.24 3,106.49 0.0K
16:01 3,106.45 3,106.45 3,106.33 3,106.33 0.0K
16:02 3,106.25 3,106.36 3,106.25 3,106.36 0.0K
16:03 3,106.38 3,106.41 3,106.33 3,106.33 0.0K
16:04 3,106.35 3,106.41 3,106.34 3,106.34 0.0K
16:05 3,106.31 3,106.37 3,106.15 3,106.30 0.0K
16:06 3,106.28 3,106.31 3,106.28 3,106.31 0.0K
16:07 3,106.29 3,106.33 3,106.26 3,106.33 0.0K
16:08 3,106.30 3,106.30 3,106.28 3,106.30 0.0K
16:09 3,106.28 3,106.32 3,106.28 3,106.31 0.0K
16:10 3,106.27 3,106.36 3,106.27 3,106.34 0.0K
16:11 3,106.31 3,106.34 3,106.28 3,106.28 0.0K
16:12 3,106.29 3,106.30 3,106.24 3,106.30 0.0K
16:13 3,106.28 3,106.34 3,106.25 3,106.28 0.0K
16:14 3,106.37 3,106.39 3,106.23 3,106.23 0.0K
16:15 3,106.23 3,106.23 3,106.23 3,106.23 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