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 3,103.67 3,104.34 3,103.67 3,104.34 0.0K
09:32 3,104.93 3,104.93 3,103.92 3,103.92 0.0K
09:33 3,103.94 3,103.94 3,103.27 3,103.83 0.0K
09:34 3,103.77 3,104.07 3,103.73 3,103.73 0.0K
09:35 3,103.81 3,103.82 3,103.43 3,103.82 0.0K
09:36 3,104.16 3,104.63 3,103.79 3,104.49 0.0K
09:37 3,104.26 3,105.43 3,104.26 3,105.43 0.0K
09:38 3,105.70 3,106.38 3,105.70 3,106.38 0.0K
09:39 3,106.35 3,107.04 3,106.35 3,107.04 0.0K
09:40 3,106.96 3,106.96 3,106.53 3,106.56 0.0K
09:41 3,106.05 3,106.43 3,106.05 3,106.16 0.0K
09:42 3,106.30 3,106.30 3,104.25 3,104.25 0.0K
09:43 3,104.03 3,104.49 3,103.73 3,104.49 0.0K
09:44 3,104.83 3,105.07 3,104.83 3,105.07 0.0K
09:45 3,105.18 3,105.51 3,104.90 3,105.51 0.0K
09:46 3,105.80 3,105.80 3,105.06 3,105.63 0.0K
09:47 3,105.55 3,106.29 3,105.55 3,106.12 0.0K
09:48 3,106.59 3,107.49 3,106.59 3,107.17 0.0K
09:49 3,107.29 3,108.42 3,107.29 3,108.42 0.0K
09:50 3,108.67 3,108.99 3,108.67 3,108.69 0.0K
09:51 3,108.67 3,109.01 3,108.67 3,109.01 0.0K
09:52 3,109.34 3,110.24 3,109.06 3,110.24 0.0K
09:53 3,110.28 3,110.28 3,109.32 3,109.32 0.0K
09:54 3,109.28 3,110.12 3,109.28 3,110.12 0.0K
09:55 3,110.35 3,110.35 3,109.96 3,109.96 0.0K
09:56 3,109.69 3,109.69 3,108.86 3,109.19 0.0K
09:57 3,109.30 3,109.30 3,108.59 3,108.66 0.0K
09:58 3,108.72 3,109.52 3,108.72 3,109.52 0.0K
09:59 3,109.61 3,110.01 3,109.61 3,110.01 0.0K
10:00 3,110.11 3,110.11 3,109.73 3,109.89 0.0K
10:01 3,109.82 3,110.67 3,109.82 3,110.27 0.0K
10:02 3,109.95 3,110.07 3,109.66 3,110.07 0.0K
10:03 3,110.13 3,110.80 3,110.13 3,110.80 0.0K
10:04 3,110.81 3,110.92 3,110.35 3,110.35 0.0K
10:05 3,110.50 3,110.63 3,110.31 3,110.31 0.0K
10:06 3,110.57 3,110.57 3,109.64 3,109.64 0.0K
10:07 3,109.43 3,109.45 3,109.01 3,109.45 0.0K
10:08 3,109.72 3,110.42 3,109.72 3,109.76 0.0K
10:09 3,109.67 3,110.77 3,109.67 3,110.77 0.0K
10:10 3,110.93 3,110.99 3,110.83 3,110.94 0.0K
10:11 3,110.74 3,110.86 3,110.74 3,110.80 0.0K
10:12 3,110.93 3,112.32 3,110.93 3,112.20 0.0K
10:13 3,112.37 3,112.50 3,111.89 3,112.50 0.0K
10:14 3,112.52 3,112.66 3,112.52 3,112.64 0.0K
10:15 3,112.49 3,112.49 3,111.90 3,112.18 0.0K
10:16 3,112.35 3,112.83 3,112.35 3,112.83 0.0K
10:17 3,113.12 3,113.14 3,112.99 3,113.03 0.0K
10:18 3,113.30 3,113.73 3,113.15 3,113.73 0.0K
10:19 3,113.66 3,114.06 3,113.59 3,113.78 0.0K
10:20 3,113.69 3,113.69 3,113.44 3,113.49 0.0K
10:21 3,113.33 3,113.33 3,113.10 3,113.11 0.0K
10:22 3,113.42 3,113.92 3,113.42 3,113.92 0.0K
10:23 3,113.92 3,113.98 3,113.25 3,113.41 0.0K
10:24 3,113.38 3,113.38 3,112.26 3,112.32 0.0K
10:25 3,112.67 3,112.80 3,111.88 3,111.88 0.0K
10:26 3,112.18 3,112.74 3,112.18 3,112.74 0.0K
10:27 3,112.63 3,112.86 3,112.50 3,112.86 0.0K
10:28 3,112.36 3,112.36 3,111.15 3,111.67 0.0K
10:29 3,111.31 3,111.31 3,110.36 3,110.36 0.0K
10:30 3,110.34 3,111.50 3,110.34 3,111.50 0.0K
10:31 3,111.79 3,112.23 3,111.79 3,111.82 0.0K
10:32 3,111.90 3,112.31 3,111.90 3,112.31 0.0K
10:33 3,112.42 3,112.42 3,112.16 3,112.16 0.0K
10:34 3,112.06 3,112.12 3,111.69 3,111.69 0.0K
10:35 3,111.48 3,111.88 3,111.45 3,111.45 0.0K
10:36 3,111.22 3,112.63 3,111.22 3,112.63 0.0K
10:37 3,112.36 3,112.92 3,112.12 3,112.92 0.0K
10:38 3,112.88 3,112.92 3,112.67 3,112.67 0.0K
10:39 3,112.46 3,112.46 3,111.53 3,111.58 0.0K
10:40 3,111.49 3,112.36 3,111.49 3,112.36 0.0K
10:41 3,112.69 3,112.69 3,111.71 3,111.94 0.0K
10:42 3,112.13 3,112.18 3,111.74 3,112.18 0.0K
10:43 3,112.16 3,112.54 3,112.16 3,112.54 0.0K
10:44 3,112.84 3,113.24 3,112.84 3,112.85 0.0K
10:45 3,112.77 3,112.82 3,112.52 3,112.52 0.0K
10:46 3,112.42 3,112.82 3,112.42 3,112.61 0.0K
10:47 3,112.70 3,112.70 3,112.55 3,112.69 0.0K
10:48 3,112.38 3,112.75 3,112.38 3,112.75 0.0K
10:49 3,112.70 3,113.06 3,112.70 3,112.75 0.0K
10:50 3,112.64 3,112.64 3,111.76 3,111.76 0.0K
10:51 3,111.88 3,112.72 3,111.88 3,112.72 0.0K
10:52 3,112.63 3,112.63 3,112.33 3,112.33 0.0K
10:53 3,112.73 3,113.69 3,112.73 3,113.67 0.0K
10:54 3,113.48 3,113.48 3,112.69 3,112.81 0.0K
10:55 3,112.87 3,113.05 3,112.42 3,113.05 0.0K
10:56 3,113.18 3,113.47 3,112.82 3,112.82 0.0K
10:57 3,113.01 3,113.12 3,113.01 3,113.03 0.0K
10:58 3,112.88 3,112.95 3,112.80 3,112.95 0.0K
10:59 3,112.80 3,113.14 3,112.80 3,112.97 0.0K
11:00 3,112.95 3,113.82 3,112.95 3,113.57 0.0K
11:01 3,113.67 3,114.08 3,113.49 3,114.08 0.0K
11:02 3,114.25 3,114.25 3,113.59 3,113.59 0.0K
11:03 3,113.65 3,113.71 3,113.30 3,113.71 0.0K
11:04 3,113.67 3,113.79 3,113.63 3,113.63 0.0K
11:05 3,113.31 3,113.81 3,113.31 3,113.81 0.0K
11:06 3,114.13 3,114.58 3,114.13 3,114.58 0.0K
11:07 3,114.56 3,114.56 3,113.94 3,114.20 0.0K
11:08 3,114.24 3,114.57 3,114.24 3,114.38 0.0K
11:09 3,114.58 3,114.69 3,114.58 3,114.58 0.0K
11:10 3,114.57 3,114.82 3,114.57 3,114.82 0.0K
11:11 3,114.73 3,114.90 3,114.73 3,114.79 0.0K
11:12 3,114.72 3,114.72 3,114.45 3,114.45 0.0K
11:13 3,114.45 3,114.86 3,114.45 3,114.86 0.0K
11:14 3,114.91 3,114.95 3,114.86 3,114.93 0.0K
11:15 3,114.91 3,114.91 3,114.76 3,114.85 0.0K
11:16 3,114.66 3,114.80 3,114.66 3,114.72 0.0K
11:17 3,114.38 3,114.64 3,114.38 3,114.63 0.0K
11:18 3,114.75 3,114.88 3,114.21 3,114.26 0.0K
11:19 3,114.18 3,114.41 3,114.18 3,114.41 0.0K
11:20 3,114.40 3,114.42 3,114.00 3,114.27 0.0K
11:21 3,114.47 3,114.53 3,114.36 3,114.53 0.0K
11:22 3,114.53 3,114.64 3,114.12 3,114.12 0.0K
11:23 3,113.98 3,113.98 3,112.96 3,113.18 0.0K
11:24 3,113.43 3,113.60 3,113.42 3,113.45 0.0K
11:25 3,113.68 3,113.86 3,113.48 3,113.48 0.0K
11:26 3,113.39 3,113.39 3,113.04 3,113.04 0.0K
11:27 3,113.27 3,113.62 3,113.27 3,113.57 0.0K
11:28 3,113.12 3,113.21 3,112.94 3,113.21 0.0K
11:29 3,113.09 3,113.13 3,112.67 3,112.67 0.0K
11:30 3,112.67 3,112.67 3,112.29 3,112.29 0.0K
11:31 3,112.24 3,112.24 3,111.72 3,111.72 0.0K
11:32 3,111.80 3,111.80 3,111.59 3,111.59 0.0K
11:33 3,111.48 3,111.82 3,111.45 3,111.82 0.0K
11:34 3,111.92 3,112.36 3,111.92 3,112.36 0.0K
11:35 3,112.23 3,112.87 3,112.23 3,112.82 0.0K
11:36 3,112.70 3,112.96 3,112.70 3,112.70 0.0K
11:37 3,112.72 3,113.83 3,112.72 3,113.83 0.0K
11:38 3,113.78 3,114.12 3,113.78 3,114.12 0.0K
11:39 3,114.17 3,114.33 3,114.17 3,114.32 0.0K
11:40 3,114.27 3,114.45 3,114.25 3,114.25 0.0K
11:41 3,114.09 3,114.09 3,113.27 3,113.43 0.0K
11:42 3,113.47 3,113.47 3,111.92 3,111.92 0.0K
11:43 3,111.94 3,112.07 3,111.71 3,112.07 0.0K
11:44 3,112.11 3,112.49 3,112.11 3,112.47 0.0K
11:45 3,112.85 3,113.20 3,112.85 3,113.20 0.0K
11:46 3,113.08 3,113.17 3,113.04 3,113.17 0.0K
11:47 3,113.12 3,113.12 3,112.75 3,112.75 0.0K
11:48 3,112.57 3,113.01 3,112.57 3,112.74 0.0K
11:49 3,112.83 3,113.02 3,112.83 3,113.02 0.0K
11:50 3,113.02 3,113.21 3,112.91 3,112.96 0.0K
11:51 3,113.02 3,113.56 3,113.02 3,113.56 0.0K
11:52 3,113.68 3,113.94 3,113.68 3,113.93 0.0K
11:53 3,113.82 3,113.88 3,113.54 3,113.88 0.0K
11:54 3,113.91 3,114.23 3,113.91 3,114.23 0.0K
11:55 3,113.91 3,113.91 3,113.31 3,113.31 0.0K
11:56 3,113.51 3,113.52 3,112.73 3,112.73 0.0K
11:57 3,112.60 3,112.60 3,112.22 3,112.22 0.0K
11:58 3,112.23 3,112.23 3,111.50 3,111.58 0.0K
11:59 3,111.51 3,111.51 3,110.75 3,110.75 0.0K
12:00 3,110.89 3,110.89 3,110.27 3,110.27 0.0K
12:01 3,110.78 3,111.21 3,110.78 3,111.21 0.0K
12:02 3,111.16 3,111.70 3,111.16 3,111.70 0.0K
12:03 3,111.91 3,111.91 3,111.70 3,111.82 0.0K
12:04 3,111.77 3,112.02 3,111.77 3,112.02 0.0K
12:05 3,112.18 3,112.18 3,111.95 3,111.95 0.0K
12:06 3,112.21 3,113.06 3,112.21 3,113.06 0.0K
12:07 3,112.99 3,113.16 3,112.99 3,113.16 0.0K
12:08 3,113.09 3,113.52 3,113.09 3,113.32 0.0K
12:09 3,113.30 3,113.30 3,112.58 3,112.64 0.0K
12:10 3,112.30 3,112.83 3,112.30 3,112.83 0.0K
12:11 3,112.61 3,112.63 3,112.51 3,112.51 0.0K
12:12 3,112.72 3,113.31 3,112.72 3,113.31 0.0K
12:13 3,113.32 3,113.41 3,113.28 3,113.29 0.0K
12:14 3,113.04 3,113.56 3,113.04 3,113.50 0.0K
12:15 3,113.56 3,113.56 3,113.35 3,113.35 0.0K
12:16 3,113.46 3,113.95 3,113.46 3,113.95 0.0K
12:17 3,114.09 3,114.30 3,114.09 3,114.26 0.0K
12:18 3,114.19 3,114.19 3,113.53 3,113.54 0.0K
12:19 3,111.96 3,112.40 3,111.29 3,112.19 0.0K
12:20 3,112.45 3,112.72 3,112.45 3,112.72 0.0K
12:21 3,112.64 3,112.64 3,112.27 3,112.27 0.0K
12:22 3,111.89 3,111.89 3,111.38 3,111.38 0.0K
12:23 3,111.25 3,111.95 3,111.25 3,111.88 0.0K
12:24 3,111.87 3,111.87 3,111.80 3,111.82 0.0K
12:25 3,111.98 3,111.98 3,111.58 3,111.58 0.0K
12:26 3,111.40 3,111.67 3,111.40 3,111.67 0.0K
12:27 3,111.79 3,111.88 3,111.55 3,111.55 0.0K
12:28 3,111.59 3,111.59 3,111.33 3,111.33 0.0K
12:29 3,111.97 3,112.81 3,111.89 3,112.81 0.0K
12:30 3,112.62 3,113.24 3,112.62 3,112.75 0.0K
12:31 3,112.74 3,112.74 3,112.46 3,112.46 0.0K
12:32 3,112.06 3,112.06 3,110.66 3,110.66 0.0K
12:33 3,110.74 3,111.35 3,110.74 3,111.35 0.0K
12:34 3,110.90 3,111.08 3,110.81 3,110.81 0.0K
12:35 3,110.65 3,110.65 3,109.44 3,109.44 0.0K
12:36 3,109.00 3,109.42 3,108.89 3,109.42 0.0K
12:37 3,109.83 3,109.83 3,109.42 3,109.42 0.0K
12:38 3,109.56 3,109.93 3,109.56 3,109.71 0.0K
12:39 3,109.76 3,109.76 3,108.91 3,108.91 0.0K
12:40 3,108.94 3,108.94 3,107.76 3,107.76 0.0K
12:41 3,108.18 3,108.37 3,108.02 3,108.37 0.0K
12:42 3,108.37 3,108.37 3,107.82 3,108.29 0.0K
12:43 3,108.31 3,108.85 3,108.31 3,108.81 0.0K
12:44 3,108.82 3,109.10 3,108.50 3,109.10 0.0K
12:45 3,108.65 3,108.88 3,108.65 3,108.88 0.0K
12:46 3,108.90 3,108.90 3,108.52 3,108.52 0.0K
12:47 3,108.48 3,108.48 3,107.36 3,107.80 0.0K
12:48 3,107.90 3,108.10 3,107.90 3,107.97 0.0K
12:49 3,108.11 3,108.11 3,107.84 3,107.84 0.0K
12:50 3,107.85 3,107.85 3,107.46 3,107.65 0.0K
12:51 3,107.71 3,107.71 3,106.76 3,106.76 0.0K
12:52 3,106.86 3,106.86 3,105.24 3,105.24 0.0K
12:53 3,105.17 3,106.03 3,105.17 3,106.03 0.0K
12:54 3,106.14 3,106.14 3,105.92 3,106.12 0.0K
12:55 3,106.16 3,106.16 3,105.87 3,106.15 0.0K
12:56 3,105.68 3,105.68 3,104.85 3,104.85 0.0K
12:57 3,104.70 3,104.70 3,103.65 3,103.77 0.0K
12:58 3,103.64 3,103.64 3,102.99 3,103.06 0.0K
12:59 3,102.99 3,103.72 3,102.85 3,103.72 0.0K
13:00 3,104.14 3,104.31 3,103.90 3,103.90 0.0K
13:01 3,103.93 3,103.93 3,102.94 3,102.94 0.0K
13:02 3,102.74 3,102.91 3,102.49 3,102.91 0.0K
13:03 3,103.03 3,103.55 3,103.03 3,103.13 0.0K
13:04 3,103.04 3,103.04 3,102.90 3,102.90 0.0K
13:05 3,103.09 3,103.42 3,103.05 3,103.13 0.0K
13:06 3,103.04 3,103.19 3,102.59 3,102.59 0.0K
13:07 3,102.69 3,102.69 3,102.15 3,102.36 0.0K
13:08 3,102.36 3,102.64 3,102.20 3,102.64 0.0K
13:09 3,102.75 3,103.31 3,102.75 3,103.16 0.0K
13:10 3,103.31 3,104.10 3,103.31 3,104.10 0.0K
13:11 3,104.06 3,104.06 3,103.43 3,103.43 0.0K
13:12 3,103.00 3,103.00 3,102.40 3,102.57 0.0K
13:13 3,102.62 3,102.67 3,102.61 3,102.61 0.0K
13:14 3,102.77 3,103.19 3,102.77 3,103.19 0.0K
13:15 3,103.42 3,103.42 3,102.27 3,102.30 0.0K
13:16 3,102.05 3,102.47 3,101.99 3,102.44 0.0K
13:17 3,102.05 3,102.05 3,101.37 3,101.67 0.0K
13:18 3,101.74 3,101.89 3,101.71 3,101.89 0.0K
13:19 3,101.93 3,102.72 3,101.93 3,102.72 0.0K
13:20 3,102.78 3,103.00 3,102.65 3,102.68 0.0K
13:21 3,102.54 3,103.14 3,102.54 3,103.14 0.0K
13:22 3,103.61 3,103.61 3,103.39 3,103.57 0.0K
13:23 3,103.74 3,103.84 3,103.69 3,103.73 0.0K
13:24 3,103.65 3,103.65 3,103.00 3,103.19 0.0K
13:25 3,103.22 3,103.22 3,102.77 3,102.77 0.0K
13:26 3,102.63 3,102.63 3,101.84 3,101.84 0.0K
13:27 3,101.65 3,101.84 3,101.65 3,101.84 0.0K
13:28 3,101.95 3,101.95 3,100.54 3,100.54 0.0K
13:29 3,100.42 3,100.42 3,099.28 3,099.28 0.0K
13:30 3,099.26 3,099.92 3,099.18 3,099.92 0.0K
13:31 3,100.07 3,100.18 3,099.71 3,099.71 0.0K
13:32 3,099.20 3,099.93 3,099.20 3,099.93 0.0K
13:33 3,099.96 3,100.48 3,099.96 3,100.42 0.0K
13:34 3,100.50 3,100.57 3,100.39 3,100.57 0.0K
13:35 3,100.40 3,100.40 3,100.06 3,100.31 0.0K
13:36 3,100.00 3,100.00 3,099.59 3,099.59 0.0K
13:37 3,099.78 3,099.78 3,099.33 3,099.59 0.0K
13:38 3,099.57 3,099.73 3,099.43 3,099.66 0.0K
13:39 3,099.78 3,099.78 3,099.54 3,099.54 0.0K
13:40 3,098.80 3,098.80 3,098.46 3,098.46 0.0K
13:41 3,098.79 3,098.79 3,098.35 3,098.35 0.0K
13:42 3,098.69 3,098.69 3,097.09 3,097.09 0.0K
13:43 3,097.37 3,097.61 3,097.37 3,097.61 0.0K
13:44 3,097.55 3,098.07 3,097.55 3,098.01 0.0K
13:45 3,098.12 3,098.40 3,098.09 3,098.40 0.0K
13:46 3,098.71 3,098.71 3,097.64 3,097.68 0.0K
13:47 3,097.16 3,097.50 3,097.10 3,097.41 0.0K
13:48 3,097.23 3,097.62 3,097.23 3,097.62 0.0K
13:49 3,097.08 3,097.08 3,096.69 3,096.76 0.0K
13:50 3,096.88 3,096.95 3,096.78 3,096.78 0.0K
13:51 3,096.82 3,097.17 3,096.82 3,097.01 0.0K
13:52 3,096.93 3,096.93 3,095.87 3,095.87 0.0K
13:53 3,096.04 3,096.58 3,096.04 3,096.40 0.0K
13:54 3,096.45 3,096.45 3,096.21 3,096.24 0.0K
13:55 3,096.38 3,096.60 3,095.96 3,095.96 0.0K
13:56 3,095.50 3,095.50 3,094.03 3,094.03 0.0K
13:57 3,094.13 3,094.27 3,094.13 3,094.27 0.0K
13:58 3,094.89 3,094.97 3,094.75 3,094.75 0.0K
13:59 3,095.11 3,095.71 3,095.11 3,095.71 0.0K
14:00 3,095.29 3,095.29 3,094.25 3,094.72 0.0K
14:01 3,094.73 3,095.24 3,094.61 3,095.24 0.0K
14:02 3,095.64 3,096.09 3,095.44 3,096.09 0.0K
14:03 3,096.26 3,096.84 3,096.26 3,096.84 0.0K
14:04 3,096.75 3,096.75 3,095.31 3,095.31 0.0K
14:05 3,095.03 3,095.04 3,094.67 3,094.67 0.0K
14:06 3,094.77 3,094.77 3,094.58 3,094.73 0.0K
14:07 3,094.87 3,094.87 3,093.70 3,093.70 0.0K
14:08 3,093.73 3,094.29 3,093.73 3,094.29 0.0K
14:09 3,094.08 3,094.34 3,094.01 3,094.01 0.0K
14:10 3,094.34 3,094.50 3,094.34 3,094.45 0.0K
14:11 3,094.51 3,095.09 3,094.51 3,095.09 0.0K
14:12 3,094.99 3,095.28 3,094.95 3,095.28 0.0K
14:13 3,095.42 3,095.42 3,094.76 3,094.76 0.0K
14:14 3,094.82 3,094.98 3,094.52 3,094.98 0.0K
14:15 3,095.27 3,095.27 3,094.71 3,094.95 0.0K
14:16 3,095.19 3,095.19 3,094.28 3,094.90 0.0K
14:17 3,095.28 3,096.00 3,095.28 3,096.00 0.0K
14:18 3,095.83 3,096.48 3,095.83 3,096.36 0.0K
14:19 3,096.25 3,096.41 3,096.05 3,096.41 0.0K
14:20 3,096.56 3,097.03 3,096.50 3,097.03 0.0K
14:21 3,097.25 3,097.41 3,097.25 3,097.41 0.0K
14:22 3,097.45 3,098.82 3,097.45 3,098.82 0.0K
14:23 3,098.83 3,098.91 3,098.56 3,098.56 0.0K
14:24 3,098.80 3,098.80 3,098.09 3,098.31 0.0K
14:25 3,098.18 3,098.39 3,097.81 3,098.39 0.0K
14:26 3,098.45 3,098.78 3,098.45 3,098.62 0.0K
14:27 3,098.87 3,099.05 3,098.87 3,098.93 0.0K
14:28 3,099.30 3,099.30 3,098.90 3,098.92 0.0K
14:29 3,098.62 3,098.71 3,098.21 3,098.21 0.0K
14:30 3,098.27 3,098.27 3,098.02 3,098.26 0.0K
14:31 3,098.08 3,098.80 3,098.08 3,098.80 0.0K
14:32 3,098.76 3,098.80 3,098.69 3,098.69 0.0K
14:33 3,099.15 3,099.37 3,099.11 3,099.11 0.0K
14:34 3,099.15 3,099.60 3,099.15 3,099.43 0.0K
14:35 3,099.54 3,099.73 3,099.46 3,099.69 0.0K
14:36 3,099.76 3,100.00 3,099.74 3,100.00 0.0K
14:37 3,100.08 3,100.08 3,099.41 3,099.41 0.0K
14:38 3,099.34 3,100.31 3,099.34 3,100.31 0.0K
14:39 3,100.24 3,100.24 3,099.94 3,100.22 0.0K
14:40 3,100.44 3,100.44 3,099.96 3,100.05 0.0K
14:41 3,100.09 3,100.93 3,100.00 3,100.93 0.0K
14:42 3,100.77 3,101.21 3,100.50 3,101.21 0.0K
14:43 3,101.50 3,101.50 3,101.13 3,101.13 0.0K
14:44 3,100.91 3,100.91 3,100.48 3,100.51 0.0K
14:45 3,100.49 3,100.62 3,100.49 3,100.54 0.0K
14:46 3,100.47 3,100.94 3,100.47 3,100.94 0.0K
14:47 3,101.10 3,101.10 3,100.51 3,100.51 0.0K
14:48 3,100.49 3,100.49 3,100.20 3,100.24 0.0K
14:49 3,100.39 3,100.52 3,100.37 3,100.51 0.0K
14:50 3,100.29 3,100.29 3,100.22 3,100.24 0.0K
14:51 3,100.33 3,100.33 3,099.32 3,099.41 0.0K
14:52 3,099.56 3,099.73 3,099.53 3,099.56 0.0K
14:53 3,099.65 3,099.80 3,099.65 3,099.80 0.0K
14:54 3,099.82 3,100.20 3,099.82 3,099.96 0.0K
14:55 3,100.03 3,100.03 3,099.70 3,099.70 0.0K
14:56 3,099.59 3,099.59 3,099.14 3,099.23 0.0K
14:57 3,098.95 3,098.95 3,097.96 3,097.96 0.0K
14:58 3,097.95 3,097.95 3,096.70 3,096.70 0.0K
14:59 3,096.41 3,096.50 3,096.39 3,096.47 0.0K
15:00 3,096.51 3,096.59 3,096.11 3,096.34 0.0K
15:01 3,096.39 3,097.49 3,096.39 3,097.49 0.0K
15:02 3,097.22 3,097.51 3,097.22 3,097.43 0.0K
15:03 3,097.05 3,097.11 3,096.43 3,096.43 0.0K
15:04 3,096.63 3,096.63 3,096.03 3,096.36 0.0K
15:05 3,096.44 3,096.96 3,096.44 3,096.96 0.0K
15:06 3,097.35 3,098.13 3,097.35 3,097.92 0.0K
15:07 3,098.06 3,098.24 3,098.06 3,098.15 0.0K
15:08 3,098.12 3,098.47 3,098.10 3,098.47 0.0K
15:09 3,098.60 3,098.60 3,098.32 3,098.34 0.0K
15:10 3,098.54 3,098.94 3,098.54 3,098.94 0.0K
15:11 3,099.05 3,099.05 3,098.66 3,098.70 0.0K
15:12 3,098.68 3,098.78 3,098.41 3,098.45 0.0K
15:13 3,098.77 3,099.19 3,098.77 3,099.19 0.0K
15:14 3,099.19 3,099.19 3,098.25 3,098.25 0.0K
15:15 3,098.11 3,098.15 3,097.90 3,097.90 0.0K
15:16 3,097.54 3,097.64 3,097.46 3,097.54 0.0K
15:17 3,097.80 3,097.85 3,097.59 3,097.59 0.0K
15:18 3,097.43 3,097.59 3,097.43 3,097.59 0.0K
15:19 3,098.28 3,098.28 3,097.77 3,098.12 0.0K
15:20 3,098.42 3,098.42 3,097.43 3,097.75 0.0K
15:21 3,097.90 3,098.33 3,097.90 3,098.33 0.0K
15:22 3,098.47 3,098.47 3,098.22 3,098.35 0.0K
15:23 3,098.29 3,099.03 3,098.23 3,099.03 0.0K
15:24 3,099.11 3,099.61 3,099.11 3,099.50 0.0K
15:25 3,099.34 3,099.69 3,099.25 3,099.69 0.0K
15:26 3,099.80 3,099.80 3,099.34 3,099.34 0.0K
15:27 3,099.57 3,099.94 3,099.57 3,099.94 0.0K
15:28 3,099.77 3,099.77 3,099.57 3,099.70 0.0K
15:29 3,099.63 3,099.63 3,099.22 3,099.22 0.0K
15:30 3,099.01 3,099.01 3,098.24 3,098.57 0.0K
15:31 3,098.54 3,098.54 3,097.84 3,097.89 0.0K
15:32 3,098.02 3,099.21 3,098.02 3,099.21 0.0K
15:33 3,099.09 3,099.48 3,099.09 3,099.48 0.0K
15:34 3,099.39 3,099.39 3,099.08 3,099.08 0.0K
15:35 3,099.21 3,099.43 3,098.94 3,099.23 0.0K
15:36 3,098.94 3,099.07 3,098.85 3,099.07 0.0K
15:37 3,098.73 3,099.11 3,098.55 3,099.11 0.0K
15:38 3,099.28 3,099.28 3,098.97 3,098.98 0.0K
15:39 3,099.17 3,099.85 3,099.17 3,099.79 0.0K
15:40 3,099.99 3,099.99 3,099.74 3,099.83 0.0K
15:41 3,099.69 3,099.82 3,099.59 3,099.72 0.0K
15:42 3,100.19 3,100.19 3,099.50 3,099.63 0.0K
15:43 3,099.93 3,100.73 3,099.93 3,100.73 0.0K
15:44 3,101.21 3,102.39 3,101.21 3,102.39 0.0K
15:45 3,102.38 3,103.20 3,102.38 3,103.20 0.0K
15:46 3,103.13 3,103.18 3,102.91 3,102.91 0.0K
15:47 3,102.63 3,103.01 3,101.98 3,103.01 0.0K
15:48 3,103.00 3,103.64 3,103.00 3,103.64 0.0K
15:49 3,103.36 3,103.36 3,102.76 3,102.76 0.0K
15:50 3,102.90 3,102.90 3,101.87 3,101.87 0.0K
15:51 3,101.71 3,101.71 3,101.25 3,101.25 0.0K
15:52 3,101.32 3,101.88 3,101.32 3,101.70 0.0K
15:53 3,102.14 3,102.34 3,102.14 3,102.33 0.0K
15:54 3,102.30 3,102.86 3,102.30 3,102.86 0.0K
15:55 3,102.73 3,102.93 3,102.55 3,102.55 0.0K
15:56 3,102.49 3,102.49 3,101.09 3,101.09 0.0K
15:57 3,101.09 3,101.09 3,100.60 3,100.80 0.0K
15:58 3,100.87 3,100.96 3,100.30 3,100.30 0.0K
15:59 3,100.06 3,100.38 3,100.00 3,100.38 0.0K
16:00 3,101.28 3,101.33 3,101.05 3,101.33 0.0K
16:01 3,101.29 3,101.29 3,101.11 3,101.11 0.0K
16:02 3,101.11 3,101.12 3,100.99 3,100.99 0.0K
16:03 3,100.95 3,101.17 3,100.95 3,101.14 0.0K
16:04 3,101.15 3,101.23 3,101.15 3,101.23 0.0K
16:05 3,101.21 3,101.29 3,101.19 3,101.26 0.0K
16:06 3,101.26 3,101.34 3,101.26 3,101.27 0.0K
16:07 3,101.19 3,101.25 3,101.19 3,101.25 0.0K
16:08 3,101.29 3,101.30 3,101.26 3,101.26 0.0K
16:09 3,101.25 3,101.30 3,101.25 3,101.30 0.0K
16:10 3,101.31 3,101.37 3,101.29 3,101.37 0.0K
16:11 3,101.32 3,101.41 3,101.32 3,101.37 0.0K
16:12 3,101.39 3,101.39 3,101.38 3,101.38 0.0K
16:13 3,101.41 3,101.41 3,101.35 3,101.35 0.0K
16:14 3,101.35 3,101.35 3,101.21 3,101.21 0.0K
16:15 3,101.16 3,101.16 3,101.16 3,101.16 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