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 3,106.57 3,106.57 3,105.35 3,105.35 0.0K
09:32 3,104.87 3,107.03 3,104.87 3,107.03 0.0K
09:33 3,107.52 3,107.86 3,107.52 3,107.71 0.0K
09:34 3,108.42 3,108.50 3,108.16 3,108.50 0.0K
09:35 3,108.01 3,108.56 3,108.01 3,108.06 0.0K
09:36 3,108.29 3,109.22 3,108.29 3,108.80 0.0K
09:37 3,108.64 3,108.64 3,107.51 3,107.51 0.0K
09:38 3,107.50 3,107.50 3,107.14 3,107.14 0.0K
09:39 3,106.82 3,108.54 3,106.82 3,108.54 0.0K
09:40 3,108.78 3,108.78 3,107.56 3,107.56 0.0K
09:41 3,107.47 3,107.51 3,106.74 3,106.78 0.0K
09:42 3,107.37 3,107.85 3,107.13 3,107.13 0.0K
09:43 3,107.04 3,107.04 3,106.68 3,106.80 0.0K
09:44 3,106.48 3,106.48 3,105.66 3,105.66 0.0K
09:45 3,105.19 3,105.19 3,104.78 3,104.84 0.0K
09:46 3,105.56 3,106.08 3,105.49 3,105.49 0.0K
09:47 3,105.16 3,105.16 3,104.13 3,104.18 0.0K
09:48 3,104.05 3,104.08 3,103.95 3,104.08 0.0K
09:49 3,104.10 3,104.10 3,103.35 3,103.35 0.0K
09:50 3,103.72 3,103.72 3,102.97 3,102.97 0.0K
09:51 3,103.27 3,103.27 3,101.82 3,101.82 0.0K
09:52 3,102.01 3,102.01 3,100.23 3,100.23 0.0K
09:53 3,100.32 3,100.32 3,099.45 3,099.45 0.0K
09:54 3,099.67 3,100.17 3,099.32 3,100.17 0.0K
09:55 3,099.80 3,101.42 3,099.80 3,101.42 0.0K
09:56 3,101.32 3,102.71 3,101.19 3,102.71 0.0K
09:57 3,102.39 3,103.42 3,102.39 3,103.22 0.0K
09:58 3,103.08 3,103.08 3,101.76 3,101.76 0.0K
09:59 3,101.69 3,101.90 3,101.51 3,101.62 0.0K
10:00 3,101.81 3,101.81 3,099.32 3,099.32 0.0K
10:01 3,098.85 3,098.85 3,097.24 3,097.24 0.0K
10:02 3,097.55 3,098.53 3,097.55 3,098.09 0.0K
10:03 3,097.75 3,097.75 3,097.10 3,097.42 0.0K
10:04 3,097.86 3,098.18 3,097.13 3,097.13 0.0K
10:05 3,097.28 3,098.07 3,097.07 3,097.07 0.0K
10:06 3,096.91 3,097.54 3,096.49 3,097.54 0.0K
10:07 3,097.98 3,097.98 3,096.58 3,097.38 0.0K
10:08 3,097.34 3,097.34 3,096.80 3,096.80 0.0K
10:09 3,096.76 3,097.04 3,096.76 3,097.04 0.0K
10:10 3,097.66 3,098.64 3,097.39 3,097.39 0.0K
10:11 3,097.64 3,097.64 3,096.89 3,097.19 0.0K
10:12 3,097.37 3,097.52 3,097.09 3,097.22 0.0K
10:13 3,097.03 3,097.03 3,096.07 3,096.07 0.0K
10:14 3,095.88 3,095.88 3,094.56 3,094.56 0.0K
10:15 3,094.40 3,095.49 3,094.40 3,094.75 0.0K
10:16 3,095.06 3,095.92 3,095.06 3,095.52 0.0K
10:17 3,095.35 3,095.35 3,094.58 3,094.58 0.0K
10:18 3,094.22 3,094.22 3,093.30 3,093.30 0.0K
10:19 3,093.42 3,093.42 3,092.46 3,092.46 0.0K
10:20 3,091.72 3,091.72 3,090.85 3,090.85 0.0K
10:21 3,089.83 3,091.15 3,089.83 3,090.82 0.0K
10:22 3,090.96 3,091.70 3,090.96 3,091.70 0.0K
10:23 3,092.58 3,092.90 3,092.50 3,092.60 0.0K
10:24 3,092.23 3,092.23 3,090.97 3,091.01 0.0K
10:25 3,090.86 3,091.30 3,090.15 3,091.30 0.0K
10:26 3,091.33 3,091.69 3,090.68 3,090.68 0.0K
10:27 3,090.70 3,091.06 3,090.53 3,090.53 0.0K
10:28 3,090.68 3,090.68 3,090.41 3,090.66 0.0K
10:29 3,090.47 3,090.47 3,089.24 3,089.24 0.0K
10:30 3,089.39 3,090.14 3,089.39 3,089.99 0.0K
10:31 3,089.33 3,089.70 3,088.81 3,089.70 0.0K
10:32 3,090.13 3,090.13 3,089.36 3,089.92 0.0K
10:33 3,089.86 3,090.29 3,089.54 3,090.29 0.0K
10:34 3,089.92 3,090.42 3,089.82 3,090.42 0.0K
10:35 3,090.39 3,091.24 3,090.39 3,091.24 0.0K
10:36 3,091.41 3,092.29 3,091.41 3,092.29 0.0K
10:37 3,092.44 3,092.80 3,092.38 3,092.38 0.0K
10:38 3,092.37 3,093.79 3,092.34 3,093.79 0.0K
10:39 3,093.54 3,093.96 3,093.54 3,093.96 0.0K
10:40 3,093.91 3,093.91 3,093.25 3,093.25 0.0K
10:41 3,092.53 3,092.93 3,092.26 3,092.93 0.0K
10:42 3,093.10 3,093.36 3,092.88 3,093.30 0.0K
10:43 3,093.24 3,094.84 3,093.24 3,094.82 0.0K
10:44 3,095.23 3,095.23 3,093.42 3,093.58 0.0K
10:45 3,093.98 3,094.77 3,093.96 3,094.77 0.0K
10:46 3,094.58 3,094.69 3,093.40 3,093.40 0.0K
10:47 3,093.17 3,093.17 3,092.29 3,093.07 0.0K
10:48 3,093.26 3,093.59 3,093.26 3,093.29 0.0K
10:49 3,093.20 3,094.23 3,093.20 3,094.23 0.0K
10:50 3,094.37 3,094.62 3,094.33 3,094.50 0.0K
10:51 3,094.35 3,096.09 3,094.35 3,096.09 0.0K
10:52 3,096.20 3,096.90 3,095.93 3,096.90 0.0K
10:53 3,096.62 3,096.70 3,096.61 3,096.66 0.0K
10:54 3,096.69 3,096.87 3,096.69 3,096.82 0.0K
10:55 3,096.77 3,097.03 3,096.77 3,096.99 0.0K
10:56 3,096.88 3,097.21 3,096.88 3,097.03 0.0K
10:57 3,096.69 3,096.69 3,095.90 3,096.54 0.0K
10:58 3,096.71 3,096.71 3,096.49 3,096.49 0.0K
10:59 3,096.39 3,096.39 3,094.91 3,094.91 0.0K
11:00 3,094.49 3,094.49 3,093.10 3,093.10 0.0K
11:01 3,092.94 3,093.06 3,092.68 3,092.69 0.0K
11:02 3,092.44 3,092.44 3,091.89 3,091.89 0.0K
11:03 3,092.05 3,092.05 3,090.77 3,090.77 0.0K
11:04 3,091.34 3,091.39 3,091.23 3,091.33 0.0K
11:05 3,091.81 3,091.81 3,090.96 3,091.07 0.0K
11:06 3,091.66 3,091.71 3,091.44 3,091.67 0.0K
11:07 3,092.06 3,092.86 3,092.06 3,092.86 0.0K
11:08 3,093.20 3,093.20 3,092.70 3,092.94 0.0K
11:09 3,092.08 3,092.58 3,092.08 3,092.56 0.0K
11:10 3,092.63 3,092.83 3,092.57 3,092.83 0.0K
11:11 3,092.97 3,093.77 3,092.85 3,092.85 0.0K
11:12 3,092.92 3,093.82 3,092.92 3,093.44 0.0K
11:13 3,093.81 3,093.81 3,093.46 3,093.46 0.0K
11:14 3,093.59 3,093.59 3,093.23 3,093.42 0.0K
11:15 3,093.51 3,093.82 3,093.51 3,093.51 0.0K
11:16 3,093.03 3,093.03 3,092.52 3,092.52 0.0K
11:17 3,092.30 3,092.67 3,092.30 3,092.58 0.0K
11:18 3,092.37 3,092.51 3,092.05 3,092.51 0.0K
11:19 3,092.73 3,093.45 3,092.73 3,093.45 0.0K
11:20 3,092.94 3,093.05 3,092.94 3,093.02 0.0K
11:21 3,093.06 3,093.33 3,092.79 3,093.33 0.0K
11:22 3,092.93 3,092.93 3,092.44 3,092.66 0.0K
11:23 3,092.06 3,092.06 3,091.59 3,091.61 0.0K
11:24 3,091.80 3,092.78 3,091.80 3,092.78 0.0K
11:25 3,092.71 3,092.71 3,092.39 3,092.39 0.0K
11:26 3,092.25 3,092.25 3,091.10 3,091.10 0.0K
11:27 3,091.04 3,091.04 3,089.95 3,089.95 0.0K
11:28 3,090.27 3,090.33 3,090.10 3,090.28 0.0K
11:29 3,090.22 3,090.44 3,090.22 3,090.28 0.0K
11:30 3,090.12 3,090.39 3,089.91 3,089.91 0.0K
11:31 3,088.92 3,088.92 3,087.78 3,088.05 0.0K
11:32 3,087.88 3,087.88 3,087.49 3,087.49 0.0K
11:33 3,086.98 3,087.10 3,086.70 3,086.81 0.0K
11:34 3,087.25 3,088.71 3,087.25 3,088.71 0.0K
11:35 3,089.74 3,089.74 3,088.45 3,088.45 0.0K
11:36 3,088.91 3,090.02 3,088.91 3,089.70 0.0K
11:37 3,089.86 3,090.67 3,089.86 3,090.53 0.0K
11:38 3,090.63 3,090.99 3,090.63 3,090.72 0.0K
11:39 3,090.55 3,091.23 3,090.55 3,091.23 0.0K
11:40 3,091.17 3,091.17 3,090.48 3,090.57 0.0K
11:41 3,090.51 3,090.90 3,090.51 3,090.59 0.0K
11:42 3,090.41 3,090.66 3,090.27 3,090.27 0.0K
11:43 3,090.25 3,090.25 3,089.81 3,089.89 0.0K
11:44 3,090.00 3,090.71 3,090.00 3,090.71 0.0K
11:45 3,090.72 3,090.72 3,090.55 3,090.55 0.0K
11:46 3,090.91 3,091.21 3,090.91 3,091.06 0.0K
11:47 3,091.15 3,091.83 3,091.15 3,091.77 0.0K
11:48 3,091.89 3,092.38 3,091.85 3,092.38 0.0K
11:49 3,092.34 3,093.73 3,092.34 3,093.73 0.0K
11:50 3,093.91 3,094.40 3,093.91 3,094.17 0.0K
11:51 3,094.55 3,095.27 3,094.55 3,095.27 0.0K
11:52 3,095.25 3,095.25 3,094.81 3,094.96 0.0K
11:53 3,094.99 3,095.17 3,094.91 3,095.15 0.0K
11:54 3,094.90 3,095.18 3,094.90 3,095.03 0.0K
11:55 3,095.21 3,095.21 3,094.79 3,094.82 0.0K
11:56 3,094.72 3,095.67 3,094.72 3,095.67 0.0K
11:57 3,095.63 3,098.16 3,095.42 3,098.16 0.0K
11:58 3,098.50 3,098.50 3,097.59 3,097.59 0.0K
11:59 3,097.33 3,097.33 3,096.80 3,097.19 0.0K
12:00 3,097.18 3,097.18 3,096.66 3,097.04 0.0K
12:01 3,097.43 3,097.46 3,096.71 3,096.71 0.0K
12:02 3,097.27 3,097.41 3,097.15 3,097.23 0.0K
12:03 3,096.93 3,097.23 3,096.80 3,096.80 0.0K
12:04 3,096.97 3,096.97 3,096.33 3,096.33 0.0K
12:05 3,096.28 3,096.28 3,096.13 3,096.20 0.0K
12:06 3,096.08 3,096.34 3,095.97 3,096.34 0.0K
12:07 3,096.46 3,096.46 3,096.22 3,096.32 0.0K
12:08 3,096.49 3,096.62 3,096.04 3,096.04 0.0K
12:09 3,095.91 3,096.25 3,095.91 3,096.25 0.0K
12:10 3,096.22 3,096.70 3,096.22 3,096.63 0.0K
12:11 3,096.78 3,096.83 3,096.67 3,096.83 0.0K
12:12 3,097.02 3,097.02 3,096.62 3,096.62 0.0K
12:13 3,096.45 3,096.57 3,096.17 3,096.17 0.0K
12:14 3,096.25 3,096.25 3,096.01 3,096.07 0.0K
12:15 3,096.16 3,096.25 3,095.85 3,096.25 0.0K
12:16 3,096.19 3,096.19 3,095.89 3,096.18 0.0K
12:17 3,096.26 3,096.58 3,095.76 3,096.36 0.0K
12:18 3,096.23 3,096.23 3,095.73 3,095.84 0.0K
12:19 3,095.93 3,095.93 3,095.65 3,095.70 0.0K
12:20 3,095.85 3,095.85 3,095.24 3,095.40 0.0K
12:21 3,095.54 3,095.54 3,094.68 3,094.69 0.0K
12:22 3,094.77 3,094.77 3,094.29 3,094.39 0.0K
12:23 3,094.46 3,095.32 3,094.46 3,095.32 0.0K
12:24 3,095.51 3,096.12 3,095.51 3,096.12 0.0K
12:25 3,096.07 3,096.29 3,095.80 3,096.29 0.0K
12:26 3,096.50 3,096.61 3,096.44 3,096.58 0.0K
12:27 3,096.36 3,096.81 3,096.33 3,096.81 0.0K
12:28 3,096.81 3,097.44 3,096.81 3,097.44 0.0K
12:29 3,097.50 3,098.07 3,097.50 3,098.07 0.0K
12:30 3,098.31 3,098.91 3,098.30 3,098.91 0.0K
12:31 3,098.25 3,098.62 3,098.06 3,098.62 0.0K
12:32 3,098.68 3,098.92 3,098.68 3,098.92 0.0K
12:33 3,098.99 3,099.05 3,098.87 3,099.05 0.0K
12:34 3,099.24 3,099.33 3,098.99 3,098.99 0.0K
12:35 3,099.02 3,099.12 3,099.02 3,099.12 0.0K
12:36 3,099.01 3,099.12 3,099.00 3,099.12 0.0K
12:37 3,099.04 3,099.56 3,099.04 3,099.36 0.0K
12:38 3,099.40 3,099.81 3,099.40 3,099.81 0.0K
12:39 3,099.81 3,100.26 3,099.81 3,099.97 0.0K
12:40 3,099.77 3,100.24 3,099.77 3,100.24 0.0K
12:41 3,100.29 3,100.59 3,100.29 3,100.59 0.0K
12:42 3,100.56 3,101.04 3,100.56 3,100.92 0.0K
12:43 3,100.51 3,100.86 3,100.50 3,100.50 0.0K
12:44 3,100.26 3,100.26 3,100.15 3,100.25 0.0K
12:45 3,100.10 3,100.27 3,099.85 3,099.85 0.0K
12:46 3,100.04 3,100.10 3,099.95 3,099.95 0.0K
12:47 3,100.00 3,100.17 3,100.00 3,100.01 0.0K
12:48 3,099.70 3,099.81 3,099.44 3,099.44 0.0K
12:49 3,099.67 3,100.06 3,099.67 3,099.91 0.0K
12:50 3,099.92 3,100.01 3,099.92 3,099.99 0.0K
12:51 3,100.11 3,100.64 3,100.11 3,100.64 0.0K
12:52 3,100.62 3,100.83 3,100.57 3,100.83 0.0K
12:53 3,100.85 3,100.85 3,100.51 3,100.51 0.0K
12:54 3,100.20 3,100.77 3,100.20 3,100.77 0.0K
12:55 3,100.70 3,100.86 3,100.70 3,100.75 0.0K
12:56 3,100.90 3,100.90 3,100.50 3,100.64 0.0K
12:57 3,100.74 3,100.77 3,100.56 3,100.77 0.0K
12:58 3,101.11 3,101.48 3,101.11 3,101.48 0.0K
12:59 3,101.34 3,101.34 3,101.26 3,101.29 0.0K
13:00 3,101.54 3,102.01 3,101.54 3,102.01 0.0K
13:01 3,102.55 3,103.15 3,102.55 3,103.15 0.0K
13:02 3,103.52 3,103.52 3,103.09 3,103.42 0.0K
13:03 3,103.51 3,103.79 3,103.29 3,103.29 0.0K
13:04 3,103.80 3,103.80 3,103.45 3,103.45 0.0K
13:05 3,103.67 3,103.95 3,103.58 3,103.95 0.0K
13:06 3,103.89 3,104.68 3,103.89 3,104.68 0.0K
13:07 3,104.94 3,105.24 3,104.94 3,105.24 0.0K
13:08 3,105.38 3,105.38 3,105.19 3,105.29 0.0K
13:09 3,105.23 3,105.23 3,104.53 3,104.53 0.0K
13:10 3,104.52 3,104.58 3,104.48 3,104.55 0.0K
13:11 3,104.47 3,104.47 3,103.77 3,103.77 0.0K
13:12 3,103.69 3,103.69 3,103.41 3,103.54 0.0K
13:13 3,103.62 3,103.62 3,103.53 3,103.54 0.0K
13:14 3,103.23 3,103.23 3,102.42 3,102.42 0.0K
13:15 3,102.38 3,102.38 3,101.87 3,102.08 0.0K
13:16 3,102.24 3,102.71 3,102.24 3,102.71 0.0K
13:17 3,102.49 3,102.49 3,102.07 3,102.14 0.0K
13:18 3,102.29 3,102.54 3,101.65 3,101.65 0.0K
13:19 3,101.38 3,101.84 3,101.38 3,101.55 0.0K
13:20 3,101.43 3,101.66 3,101.41 3,101.66 0.0K
13:21 3,101.62 3,102.35 3,101.62 3,102.35 0.0K
13:22 3,102.07 3,102.23 3,101.70 3,101.70 0.0K
13:23 3,101.69 3,102.05 3,101.69 3,102.05 0.0K
13:24 3,102.06 3,102.32 3,102.06 3,102.27 0.0K
13:25 3,102.45 3,102.45 3,101.87 3,101.87 0.0K
13:26 3,101.62 3,101.62 3,101.22 3,101.22 0.0K
13:27 3,101.28 3,101.28 3,100.80 3,100.80 0.0K
13:28 3,100.36 3,100.36 3,099.78 3,099.78 0.0K
13:29 3,099.33 3,099.33 3,098.69 3,098.69 0.0K
13:30 3,098.59 3,098.65 3,098.35 3,098.62 0.0K
13:31 3,098.47 3,099.02 3,098.47 3,099.02 0.0K
13:32 3,099.70 3,099.75 3,099.25 3,099.25 0.0K
13:33 3,099.58 3,099.58 3,099.34 3,099.38 0.0K
13:34 3,099.13 3,099.64 3,099.13 3,099.64 0.0K
13:35 3,099.49 3,099.54 3,099.38 3,099.54 0.0K
13:36 3,099.62 3,100.27 3,099.62 3,099.83 0.0K
13:37 3,099.79 3,101.24 3,099.79 3,101.21 0.0K
13:38 3,101.30 3,102.34 3,101.30 3,102.34 0.0K
13:39 3,102.75 3,103.31 3,102.75 3,103.17 0.0K
13:40 3,103.80 3,103.80 3,103.52 3,103.52 0.0K
13:41 3,103.94 3,103.94 3,103.39 3,103.39 0.0K
13:42 3,103.49 3,103.72 3,103.49 3,103.53 0.0K
13:43 3,103.39 3,104.49 3,103.39 3,104.40 0.0K
13:44 3,104.40 3,104.53 3,104.13 3,104.13 0.0K
13:45 3,104.18 3,104.41 3,104.11 3,104.41 0.0K
13:46 3,104.42 3,104.42 3,103.94 3,103.97 0.0K
13:47 3,104.24 3,104.24 3,103.85 3,104.06 0.0K
13:48 3,104.25 3,104.28 3,104.10 3,104.10 0.0K
13:49 3,103.97 3,103.97 3,103.77 3,103.77 0.0K
13:50 3,103.84 3,103.94 3,103.12 3,103.12 0.0K
13:51 3,103.11 3,103.11 3,102.54 3,102.54 0.0K
13:52 3,102.20 3,103.00 3,102.20 3,103.00 0.0K
13:53 3,103.07 3,103.68 3,103.07 3,103.48 0.0K
13:54 3,103.34 3,103.34 3,102.81 3,102.87 0.0K
13:55 3,102.77 3,102.77 3,102.22 3,102.36 0.0K
13:56 3,102.30 3,102.31 3,102.30 3,102.30 0.0K
13:57 3,102.19 3,102.73 3,102.19 3,102.49 0.0K
13:58 3,102.30 3,102.40 3,102.13 3,102.40 0.0K
13:59 3,102.59 3,102.59 3,101.60 3,101.64 0.0K
14:00 3,101.67 3,101.78 3,101.60 3,101.69 0.0K
14:01 3,101.54 3,101.88 3,101.51 3,101.51 0.0K
14:02 3,101.30 3,101.36 3,101.18 3,101.36 0.0K
14:03 3,101.44 3,101.44 3,101.02 3,101.35 0.0K
14:04 3,101.20 3,101.20 3,100.97 3,100.97 0.0K
14:05 3,101.21 3,101.21 3,100.99 3,101.04 0.0K
14:06 3,101.06 3,101.13 3,100.94 3,100.94 0.0K
14:07 3,100.92 3,101.26 3,100.92 3,101.26 0.0K
14:08 3,101.09 3,101.26 3,101.09 3,101.20 0.0K
14:09 3,101.14 3,101.27 3,100.93 3,101.27 0.0K
14:10 3,101.28 3,101.28 3,100.78 3,101.17 0.0K
14:11 3,101.17 3,101.17 3,100.56 3,100.56 0.0K
14:12 3,100.30 3,100.30 3,099.83 3,099.83 0.0K
14:13 3,099.77 3,099.95 3,099.77 3,099.90 0.0K
14:14 3,099.83 3,099.83 3,098.82 3,098.82 0.0K
14:15 3,098.59 3,098.59 3,097.82 3,097.82 0.0K
14:16 3,097.70 3,097.96 3,097.39 3,097.96 0.0K
14:17 3,098.19 3,098.64 3,098.19 3,098.60 0.0K
14:18 3,098.49 3,098.56 3,098.46 3,098.56 0.0K
14:19 3,098.92 3,098.94 3,098.56 3,098.94 0.0K
14:20 3,098.96 3,098.96 3,097.75 3,097.75 0.0K
14:21 3,097.92 3,097.93 3,097.76 3,097.93 0.0K
14:22 3,097.92 3,098.31 3,097.58 3,097.58 0.0K
14:23 3,097.73 3,097.85 3,097.44 3,097.44 0.0K
14:24 3,097.37 3,097.99 3,097.37 3,097.91 0.0K
14:25 3,097.59 3,097.94 3,097.59 3,097.86 0.0K
14:26 3,097.62 3,097.68 3,097.10 3,097.68 0.0K
14:27 3,097.68 3,097.87 3,097.68 3,097.70 0.0K
14:28 3,097.60 3,097.60 3,097.25 3,097.33 0.0K
14:29 3,097.34 3,097.34 3,097.03 3,097.14 0.0K
14:30 3,097.16 3,097.63 3,097.16 3,097.56 0.0K
14:31 3,097.58 3,098.10 3,097.58 3,098.08 0.0K
14:32 3,098.09 3,098.32 3,098.09 3,098.26 0.0K
14:33 3,098.14 3,098.14 3,098.04 3,098.04 0.0K
14:34 3,098.04 3,098.70 3,098.04 3,098.70 0.0K
14:35 3,099.15 3,099.15 3,098.26 3,098.26 0.0K
14:36 3,097.93 3,099.21 3,097.93 3,099.21 0.0K
14:37 3,098.91 3,099.56 3,098.91 3,099.49 0.0K
14:38 3,099.73 3,101.05 3,099.73 3,101.05 0.0K
14:39 3,101.36 3,102.06 3,101.36 3,102.06 0.0K
14:40 3,102.42 3,102.55 3,102.21 3,102.55 0.0K
14:41 3,102.45 3,102.94 3,102.45 3,102.94 0.0K
14:42 3,102.90 3,103.17 3,102.90 3,103.17 0.0K
14:43 3,103.32 3,103.73 3,103.32 3,103.69 0.0K
14:44 3,103.50 3,103.60 3,103.48 3,103.49 0.0K
14:45 3,103.43 3,103.43 3,101.96 3,101.96 0.0K
14:46 3,101.74 3,101.74 3,100.94 3,100.94 0.0K
14:47 3,101.38 3,101.62 3,101.27 3,101.57 0.0K
14:48 3,101.61 3,102.78 3,101.46 3,102.78 0.0K
14:49 3,103.07 3,103.16 3,102.82 3,102.82 0.0K
14:50 3,103.00 3,103.47 3,103.00 3,103.28 0.0K
14:51 3,102.93 3,102.93 3,102.81 3,102.91 0.0K
14:52 3,103.23 3,103.23 3,102.91 3,102.96 0.0K
14:53 3,103.19 3,103.43 3,102.92 3,102.92 0.0K
14:54 3,103.00 3,103.02 3,102.91 3,103.00 0.0K
14:55 3,103.06 3,103.32 3,103.06 3,103.32 0.0K
14:56 3,103.48 3,103.65 3,103.43 3,103.65 0.0K
14:57 3,103.56 3,103.56 3,103.32 3,103.32 0.0K
14:58 3,102.97 3,103.15 3,102.97 3,103.15 0.0K
14:59 3,103.08 3,103.18 3,103.08 3,103.15 0.0K
15:00 3,103.20 3,103.44 3,103.13 3,103.13 0.0K
15:01 3,103.34 3,103.66 3,103.34 3,103.66 0.0K
15:02 3,103.42 3,104.04 3,103.42 3,103.74 0.0K
15:03 3,103.14 3,103.14 3,102.16 3,102.43 0.0K
15:04 3,102.46 3,103.40 3,102.46 3,103.40 0.0K
15:05 3,103.45 3,103.77 3,103.45 3,103.64 0.0K
15:06 3,103.79 3,103.83 3,103.59 3,103.83 0.0K
15:07 3,103.71 3,103.89 3,103.63 3,103.89 0.0K
15:08 3,104.11 3,104.18 3,103.93 3,103.93 0.0K
15:09 3,103.46 3,103.46 3,103.24 3,103.31 0.0K
15:10 3,103.14 3,103.14 3,102.05 3,102.05 0.0K
15:11 3,102.17 3,102.45 3,101.95 3,101.95 0.0K
15:12 3,102.25 3,102.86 3,102.25 3,102.86 0.0K
15:13 3,102.57 3,102.61 3,102.37 3,102.61 0.0K
15:14 3,102.47 3,102.50 3,102.27 3,102.50 0.0K
15:15 3,102.83 3,103.10 3,102.83 3,102.87 0.0K
15:16 3,102.89 3,102.99 3,102.70 3,102.94 0.0K
15:17 3,102.86 3,103.14 3,102.86 3,102.92 0.0K
15:18 3,102.66 3,103.06 3,102.66 3,103.06 0.0K
15:19 3,102.99 3,104.36 3,102.99 3,104.15 0.0K
15:20 3,104.27 3,105.04 3,104.27 3,104.61 0.0K
15:21 3,104.32 3,104.43 3,104.19 3,104.43 0.0K
15:22 3,104.78 3,105.85 3,104.78 3,105.85 0.0K
15:23 3,106.07 3,106.47 3,106.07 3,106.47 0.0K
15:24 3,106.38 3,106.71 3,106.38 3,106.64 0.0K
15:25 3,106.61 3,106.61 3,106.08 3,106.08 0.0K
15:26 3,106.18 3,106.47 3,106.00 3,106.00 0.0K
15:27 3,106.15 3,106.20 3,106.08 3,106.20 0.0K
15:28 3,105.73 3,105.73 3,105.09 3,105.43 0.0K
15:29 3,105.28 3,105.28 3,104.49 3,104.49 0.0K
15:30 3,104.77 3,104.77 3,103.52 3,103.73 0.0K
15:31 3,103.78 3,104.04 3,103.12 3,103.12 0.0K
15:32 3,103.63 3,103.93 3,103.56 3,103.93 0.0K
15:33 3,104.18 3,104.34 3,103.90 3,103.90 0.0K
15:34 3,104.06 3,104.06 3,103.79 3,103.79 0.0K
15:35 3,103.79 3,104.05 3,103.71 3,103.94 0.0K
15:36 3,103.74 3,103.74 3,101.99 3,101.99 0.0K
15:37 3,101.92 3,101.92 3,100.89 3,101.09 0.0K
15:38 3,101.38 3,101.87 3,101.32 3,101.87 0.0K
15:39 3,101.57 3,101.57 3,100.58 3,100.58 0.0K
15:40 3,100.34 3,100.65 3,100.29 3,100.65 0.0K
15:41 3,100.88 3,101.21 3,100.04 3,100.04 0.0K
15:42 3,099.50 3,100.29 3,099.50 3,100.19 0.0K
15:43 3,100.27 3,100.44 3,100.12 3,100.12 0.0K
15:44 3,100.14 3,100.70 3,100.14 3,100.35 0.0K
15:45 3,100.24 3,100.61 3,100.20 3,100.20 0.0K
15:46 3,099.98 3,100.69 3,099.98 3,100.52 0.0K
15:47 3,099.97 3,100.50 3,099.97 3,100.37 0.0K
15:48 3,100.67 3,101.09 3,100.67 3,101.09 0.0K
15:49 3,101.24 3,101.24 3,101.00 3,101.23 0.0K
15:50 3,101.10 3,101.17 3,100.45 3,100.45 0.0K
15:51 3,100.30 3,100.84 3,100.22 3,100.84 0.0K
15:52 3,100.43 3,100.63 3,100.00 3,100.00 0.0K
15:53 3,100.00 3,100.00 3,099.03 3,099.03 0.0K
15:54 3,098.86 3,098.91 3,098.08 3,098.08 0.0K
15:55 3,098.80 3,099.23 3,098.80 3,098.87 0.0K
15:56 3,099.28 3,100.51 3,099.28 3,100.51 0.0K
15:57 3,100.49 3,101.13 3,100.49 3,100.92 0.0K
15:58 3,101.04 3,101.63 3,101.04 3,101.50 0.0K
15:59 3,101.62 3,101.62 3,099.92 3,099.92 0.0K
16:00 3,100.60 3,100.60 3,100.37 3,100.45 0.0K
16:01 3,100.49 3,100.52 3,100.49 3,100.52 0.0K
16:02 3,100.55 3,100.57 3,100.51 3,100.51 0.0K
16:03 3,100.51 3,100.64 3,100.30 3,100.64 0.0K
16:04 3,100.60 3,100.68 3,100.60 3,100.68 0.0K
16:05 3,100.67 3,100.75 3,100.67 3,100.74 0.0K
16:06 3,100.54 3,100.82 3,100.54 3,100.82 0.0K
16:07 3,100.78 3,100.79 3,100.70 3,100.76 0.0K
16:08 3,100.67 3,100.77 3,100.67 3,100.72 0.0K
16:09 3,100.73 3,100.73 3,100.71 3,100.71 0.0K
16:10 3,100.69 3,100.71 3,100.37 3,100.37 0.0K
16:11 3,100.65 3,100.66 3,100.64 3,100.66 0.0K
16:12 3,100.51 3,100.69 3,100.51 3,100.66 0.0K
16:13 3,100.63 3,100.64 3,100.62 3,100.62 0.0K
16:14 3,100.66 3,100.66 3,100.62 3,100.62 0.0K
16:15 3,100.64 3,100.64 3,100.64 3,100.64 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