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 3,110.22 3,110.22 3,108.74 3,108.74 0.0K
09:32 3,108.68 3,109.93 3,108.68 3,109.88 0.0K
09:33 3,109.85 3,109.85 3,109.23 3,109.81 0.0K
09:34 3,109.27 3,109.54 3,109.10 3,109.54 0.0K
09:35 3,109.62 3,110.38 3,109.62 3,109.97 0.0K
09:36 3,111.03 3,111.63 3,111.03 3,111.49 0.0K
09:37 3,111.52 3,111.68 3,110.81 3,110.81 0.0K
09:38 3,110.84 3,110.84 3,110.61 3,110.77 0.0K
09:39 3,110.84 3,110.84 3,109.46 3,109.46 0.0K
09:40 3,109.10 3,109.10 3,107.91 3,107.91 0.0K
09:41 3,107.19 3,107.20 3,106.82 3,107.20 0.0K
09:42 3,106.22 3,106.22 3,105.24 3,105.46 0.0K
09:43 3,105.29 3,105.29 3,104.23 3,104.91 0.0K
09:44 3,105.05 3,105.05 3,103.93 3,104.46 0.0K
09:45 3,104.51 3,105.48 3,104.51 3,105.48 0.0K
09:46 3,106.01 3,106.15 3,106.01 3,106.15 0.0K
09:47 3,106.06 3,106.85 3,106.06 3,106.77 0.0K
09:48 3,105.94 3,106.21 3,104.02 3,104.02 0.0K
09:49 3,104.04 3,104.29 3,104.04 3,104.29 0.0K
09:50 3,104.89 3,104.89 3,103.70 3,103.70 0.0K
09:51 3,103.74 3,103.74 3,102.87 3,102.87 0.0K
09:52 3,103.48 3,103.69 3,103.19 3,103.19 0.0K
09:53 3,103.13 3,103.13 3,101.13 3,101.13 0.0K
09:54 3,101.46 3,101.46 3,099.55 3,100.30 0.0K
09:55 3,099.81 3,099.81 3,098.79 3,099.03 0.0K
09:56 3,099.00 3,099.02 3,097.43 3,097.43 0.0K
09:57 3,096.46 3,097.07 3,096.46 3,096.66 0.0K
09:58 3,096.43 3,096.43 3,094.52 3,095.66 0.0K
09:59 3,096.39 3,096.39 3,095.58 3,095.58 0.0K
10:00 3,095.59 3,095.59 3,091.34 3,091.34 0.0K
10:01 3,091.77 3,091.77 3,089.95 3,089.95 0.0K
10:02 3,091.18 3,092.01 3,091.18 3,091.72 0.0K
10:03 3,092.35 3,093.04 3,091.71 3,093.04 0.0K
10:04 3,092.96 3,093.93 3,092.47 3,093.93 0.0K
10:05 3,093.83 3,095.53 3,093.83 3,095.39 0.0K
10:06 3,095.21 3,095.79 3,094.90 3,095.79 0.0K
10:07 3,095.61 3,095.61 3,094.45 3,094.45 0.0K
10:08 3,095.11 3,095.11 3,093.65 3,093.65 0.0K
10:09 3,094.17 3,094.93 3,094.10 3,094.93 0.0K
10:10 3,094.90 3,095.78 3,094.90 3,095.78 0.0K
10:11 3,096.51 3,098.31 3,096.51 3,098.31 0.0K
10:12 3,097.85 3,098.08 3,097.10 3,098.08 0.0K
10:13 3,098.79 3,100.97 3,098.79 3,100.97 0.0K
10:14 3,099.99 3,101.07 3,099.99 3,100.53 0.0K
10:15 3,100.35 3,101.18 3,100.35 3,101.18 0.0K
10:16 3,100.75 3,101.74 3,100.75 3,100.87 0.0K
10:17 3,100.97 3,101.44 3,100.97 3,101.08 0.0K
10:18 3,100.72 3,102.10 3,100.38 3,102.10 0.0K
10:19 3,101.57 3,101.57 3,101.02 3,101.02 0.0K
10:20 3,101.79 3,101.92 3,101.31 3,101.92 0.0K
10:21 3,101.71 3,101.71 3,100.91 3,100.91 0.0K
10:22 3,102.42 3,104.83 3,102.42 3,104.83 0.0K
10:23 3,105.81 3,107.03 3,105.81 3,107.03 0.0K
10:24 3,106.86 3,106.88 3,105.69 3,105.69 0.0K
10:25 3,105.47 3,105.47 3,104.26 3,104.26 0.0K
10:26 3,104.80 3,104.80 3,103.95 3,103.95 0.0K
10:27 3,104.09 3,104.09 3,103.65 3,103.65 0.0K
10:28 3,103.89 3,104.26 3,103.89 3,104.26 0.0K
10:29 3,104.51 3,104.64 3,104.25 3,104.64 0.0K
10:30 3,104.21 3,104.21 3,102.90 3,102.90 0.0K
10:31 3,102.96 3,102.96 3,102.50 3,102.57 0.0K
10:32 3,102.33 3,102.33 3,101.73 3,101.73 0.0K
10:33 3,101.93 3,101.93 3,101.00 3,101.03 0.0K
10:34 3,100.10 3,100.32 3,099.79 3,100.32 0.0K
10:35 3,100.73 3,100.90 3,099.74 3,099.97 0.0K
10:36 3,100.00 3,100.55 3,099.56 3,100.55 0.0K
10:37 3,100.46 3,101.34 3,100.22 3,101.34 0.0K
10:38 3,101.73 3,104.52 3,101.73 3,103.73 0.0K
10:39 3,103.56 3,103.63 3,103.49 3,103.63 0.0K
10:40 3,103.52 3,103.52 3,102.86 3,102.86 0.0K
10:41 3,102.47 3,102.47 3,102.00 3,102.40 0.0K
10:42 3,102.65 3,103.12 3,102.65 3,103.12 0.0K
10:43 3,103.03 3,103.19 3,102.76 3,102.83 0.0K
10:44 3,103.23 3,103.95 3,103.23 3,103.95 0.0K
10:45 3,103.57 3,103.57 3,102.74 3,102.89 0.0K
10:46 3,102.83 3,103.40 3,102.83 3,103.40 0.0K
10:47 3,103.20 3,104.48 3,103.20 3,104.22 0.0K
10:48 3,104.36 3,104.36 3,103.56 3,103.70 0.0K
10:49 3,103.83 3,104.05 3,103.62 3,103.62 0.0K
10:50 3,103.82 3,103.82 3,102.88 3,102.88 0.0K
10:51 3,103.35 3,103.35 3,102.97 3,103.01 0.0K
10:52 3,102.98 3,102.98 3,101.14 3,101.39 0.0K
10:53 3,101.31 3,101.31 3,100.82 3,101.08 0.0K
10:54 3,101.37 3,101.37 3,100.65 3,100.81 0.0K
10:55 3,100.73 3,101.13 3,100.59 3,101.13 0.0K
10:56 3,101.07 3,101.07 3,099.92 3,099.92 0.0K
10:57 3,099.79 3,100.17 3,099.51 3,099.63 0.0K
10:58 3,099.82 3,100.49 3,099.82 3,100.17 0.0K
10:59 3,099.84 3,099.84 3,099.11 3,099.16 0.0K
11:00 3,098.68 3,100.60 3,098.68 3,100.60 0.0K
11:01 3,100.69 3,101.06 3,100.52 3,100.52 0.0K
11:02 3,100.13 3,100.13 3,099.44 3,099.44 0.0K
11:03 3,099.33 3,099.85 3,099.22 3,099.85 0.0K
11:04 3,099.68 3,099.74 3,099.53 3,099.53 0.0K
11:05 3,099.61 3,100.17 3,099.61 3,100.17 0.0K
11:06 3,099.78 3,100.24 3,099.78 3,100.24 0.0K
11:07 3,099.96 3,100.27 3,099.96 3,100.27 0.0K
11:08 3,100.25 3,100.51 3,100.10 3,100.10 0.0K
11:09 3,100.24 3,100.24 3,099.83 3,100.17 0.0K
11:10 3,100.29 3,101.46 3,100.29 3,100.94 0.0K
11:11 3,101.38 3,102.40 3,101.38 3,102.34 0.0K
11:12 3,102.15 3,102.50 3,101.91 3,102.50 0.0K
11:13 3,102.66 3,103.35 3,102.66 3,103.07 0.0K
11:14 3,102.97 3,103.85 3,102.97 3,103.85 0.0K
11:15 3,103.83 3,104.68 3,103.83 3,104.68 0.0K
11:16 3,104.69 3,105.45 3,104.69 3,105.45 0.0K
11:17 3,105.40 3,105.40 3,104.95 3,105.35 0.0K
11:18 3,105.40 3,106.22 3,105.40 3,106.22 0.0K
11:19 3,106.02 3,106.02 3,105.59 3,105.59 0.0K
11:20 3,105.69 3,106.32 3,105.69 3,106.32 0.0K
11:21 3,106.03 3,106.03 3,105.70 3,105.99 0.0K
11:22 3,105.70 3,105.73 3,104.89 3,104.89 0.0K
11:23 3,104.32 3,104.75 3,104.32 3,104.75 0.0K
11:24 3,105.04 3,105.04 3,104.64 3,104.64 0.0K
11:25 3,104.55 3,104.64 3,104.23 3,104.23 0.0K
11:26 3,104.11 3,104.11 3,102.63 3,102.83 0.0K
11:27 3,102.30 3,102.30 3,100.82 3,100.82 0.0K
11:28 3,100.93 3,100.94 3,100.46 3,100.46 0.0K
11:29 3,100.58 3,100.58 3,100.06 3,100.35 0.0K
11:30 3,100.40 3,100.77 3,100.15 3,100.77 0.0K
11:31 3,100.75 3,101.78 3,100.75 3,101.78 0.0K
11:32 3,101.29 3,101.71 3,101.29 3,101.71 0.0K
11:33 3,101.65 3,102.04 3,101.36 3,102.04 0.0K
11:34 3,101.95 3,102.24 3,101.95 3,102.24 0.0K
11:35 3,102.00 3,102.35 3,101.84 3,102.35 0.0K
11:36 3,102.29 3,102.52 3,102.27 3,102.38 0.0K
11:37 3,101.86 3,101.86 3,100.54 3,100.54 0.0K
11:38 3,100.98 3,101.39 3,100.98 3,101.05 0.0K
11:39 3,100.89 3,100.89 3,100.67 3,100.84 0.0K
11:40 3,101.01 3,101.55 3,101.01 3,101.44 0.0K
11:41 3,101.48 3,101.48 3,101.16 3,101.27 0.0K
11:42 3,100.83 3,100.83 3,100.34 3,100.34 0.0K
11:43 3,100.29 3,100.29 3,099.72 3,099.78 0.0K
11:44 3,099.43 3,099.75 3,099.35 3,099.35 0.0K
11:45 3,099.66 3,099.72 3,099.54 3,099.54 0.0K
11:46 3,099.61 3,100.06 3,099.61 3,100.06 0.0K
11:47 3,100.35 3,100.55 3,100.19 3,100.19 0.0K
11:48 3,100.27 3,100.27 3,099.79 3,099.79 0.0K
11:49 3,099.70 3,099.99 3,099.70 3,099.93 0.0K
11:50 3,099.80 3,099.80 3,098.99 3,099.10 0.0K
11:51 3,099.14 3,099.31 3,097.88 3,097.88 0.0K
11:52 3,097.45 3,097.45 3,096.66 3,096.66 0.0K
11:53 3,096.47 3,096.97 3,096.47 3,096.97 0.0K
11:54 3,097.20 3,097.75 3,096.95 3,096.95 0.0K
11:55 3,096.96 3,097.33 3,096.91 3,097.33 0.0K
11:56 3,097.11 3,097.11 3,096.03 3,096.03 0.0K
11:57 3,096.36 3,096.36 3,096.03 3,096.22 0.0K
11:58 3,096.21 3,096.36 3,096.10 3,096.13 0.0K
11:59 3,095.85 3,095.85 3,095.49 3,095.68 0.0K
12:00 3,095.63 3,095.63 3,095.04 3,095.50 0.0K
12:01 3,095.57 3,095.87 3,095.57 3,095.62 0.0K
12:02 3,095.46 3,095.93 3,095.46 3,095.93 0.0K
12:03 3,096.30 3,096.74 3,096.30 3,096.74 0.0K
12:04 3,096.64 3,096.90 3,096.64 3,096.90 0.0K
12:05 3,096.69 3,096.81 3,096.43 3,096.43 0.0K
12:06 3,096.30 3,096.36 3,096.30 3,096.31 0.0K
12:07 3,096.14 3,096.14 3,095.71 3,095.89 0.0K
12:08 3,095.92 3,096.04 3,095.89 3,096.04 0.0K
12:09 3,096.01 3,096.21 3,095.85 3,095.85 0.0K
12:10 3,095.63 3,095.63 3,095.17 3,095.17 0.0K
12:11 3,095.07 3,095.75 3,095.07 3,095.75 0.0K
12:12 3,096.00 3,096.00 3,095.65 3,095.85 0.0K
12:13 3,096.08 3,096.54 3,096.04 3,096.15 0.0K
12:14 3,095.85 3,095.89 3,095.46 3,095.46 0.0K
12:15 3,095.54 3,095.75 3,095.38 3,095.38 0.0K
12:16 3,095.02 3,095.02 3,093.98 3,093.98 0.0K
12:17 3,093.71 3,093.74 3,093.55 3,093.55 0.0K
12:18 3,094.21 3,094.24 3,093.90 3,093.90 0.0K
12:19 3,094.04 3,094.04 3,093.51 3,093.60 0.0K
12:20 3,093.52 3,093.52 3,092.96 3,093.37 0.0K
12:21 3,093.45 3,094.43 3,093.45 3,094.43 0.0K
12:22 3,094.36 3,095.25 3,094.36 3,095.25 0.0K
12:23 3,095.36 3,095.45 3,095.10 3,095.45 0.0K
12:24 3,095.39 3,095.94 3,095.26 3,095.94 0.0K
12:25 3,096.02 3,096.03 3,095.72 3,095.93 0.0K
12:26 3,096.04 3,096.99 3,096.04 3,096.99 0.0K
12:27 3,097.12 3,097.87 3,097.02 3,097.87 0.0K
12:28 3,098.23 3,098.62 3,098.16 3,098.62 0.0K
12:29 3,098.67 3,099.38 3,098.53 3,099.38 0.0K
12:30 3,099.69 3,100.84 3,099.69 3,100.57 0.0K
12:31 3,099.82 3,100.24 3,099.50 3,099.50 0.0K
12:32 3,099.65 3,100.01 3,099.60 3,099.60 0.0K
12:33 3,099.58 3,099.61 3,099.28 3,099.36 0.0K
12:34 3,099.38 3,099.99 3,099.38 3,099.99 0.0K
12:35 3,099.90 3,100.71 3,099.90 3,100.71 0.0K
12:36 3,100.56 3,100.56 3,100.06 3,100.49 0.0K
12:37 3,100.44 3,100.72 3,100.44 3,100.66 0.0K
12:38 3,100.37 3,100.39 3,100.18 3,100.18 0.0K
12:39 3,100.08 3,100.08 3,099.91 3,099.91 0.0K
12:40 3,099.80 3,099.80 3,098.66 3,098.85 0.0K
12:41 3,098.89 3,098.89 3,097.31 3,097.31 0.0K
12:42 3,096.88 3,096.88 3,095.76 3,095.93 0.0K
12:43 3,095.96 3,096.42 3,095.96 3,095.98 0.0K
12:44 3,096.24 3,096.44 3,096.18 3,096.44 0.0K
12:45 3,096.53 3,097.18 3,096.53 3,097.18 0.0K
12:46 3,097.21 3,097.82 3,097.21 3,097.66 0.0K
12:47 3,097.59 3,097.59 3,097.22 3,097.22 0.0K
12:48 3,097.05 3,097.05 3,096.76 3,097.03 0.0K
12:49 3,097.18 3,097.26 3,096.93 3,096.93 0.0K
12:50 3,096.84 3,096.84 3,095.99 3,095.99 0.0K
12:51 3,095.75 3,096.50 3,095.75 3,096.19 0.0K
12:52 3,096.28 3,097.64 3,096.28 3,097.64 0.0K
12:53 3,097.72 3,098.21 3,097.72 3,098.08 0.0K
12:54 3,098.13 3,098.13 3,097.81 3,097.95 0.0K
12:55 3,097.93 3,098.34 3,097.93 3,098.34 0.0K
12:56 3,098.36 3,098.36 3,098.11 3,098.12 0.0K
12:57 3,097.99 3,097.99 3,097.66 3,097.86 0.0K
12:58 3,097.97 3,097.97 3,097.71 3,097.77 0.0K
12:59 3,097.75 3,098.20 3,097.75 3,098.19 0.0K
13:00 3,098.37 3,099.42 3,098.37 3,099.42 0.0K
13:01 3,099.49 3,100.01 3,099.49 3,100.01 0.0K
13:02 3,099.63 3,100.30 3,099.16 3,100.30 0.0K
13:03 3,100.46 3,100.85 3,100.46 3,100.85 0.0K
13:04 3,100.57 3,100.57 3,099.78 3,099.78 0.0K
13:05 3,099.73 3,099.73 3,098.79 3,099.52 0.0K
13:06 3,099.51 3,099.51 3,098.60 3,098.62 0.0K
13:07 3,098.69 3,099.70 3,098.69 3,099.70 0.0K
13:08 3,099.82 3,099.82 3,098.95 3,099.10 0.0K
13:09 3,099.62 3,099.88 3,099.40 3,099.52 0.0K
13:10 3,099.71 3,099.71 3,099.27 3,099.45 0.0K
13:11 3,099.76 3,100.29 3,099.76 3,100.29 0.0K
13:12 3,100.35 3,100.86 3,100.35 3,100.86 0.0K
13:13 3,101.45 3,101.99 3,101.45 3,101.99 0.0K
13:14 3,102.33 3,102.44 3,101.96 3,101.96 0.0K
13:15 3,101.98 3,102.38 3,101.98 3,102.16 0.0K
13:16 3,102.33 3,102.33 3,102.04 3,102.04 0.0K
13:17 3,101.60 3,101.60 3,101.35 3,101.35 0.0K
13:18 3,101.23 3,101.42 3,101.05 3,101.14 0.0K
13:19 3,101.77 3,102.23 3,101.77 3,102.09 0.0K
13:20 3,101.92 3,101.93 3,101.33 3,101.93 0.0K
13:21 3,101.89 3,102.42 3,101.89 3,102.37 0.0K
13:22 3,102.64 3,102.71 3,102.45 3,102.71 0.0K
13:23 3,102.54 3,102.80 3,102.54 3,102.80 0.0K
13:24 3,102.72 3,102.93 3,102.72 3,102.93 0.0K
13:25 3,102.94 3,103.06 3,102.94 3,103.06 0.0K
13:26 3,103.18 3,103.18 3,102.75 3,102.75 0.0K
13:27 3,102.38 3,102.38 3,102.22 3,102.38 0.0K
13:28 3,102.20 3,102.20 3,101.86 3,101.86 0.0K
13:29 3,102.08 3,102.41 3,102.08 3,102.29 0.0K
13:30 3,102.16 3,102.16 3,101.89 3,102.11 0.0K
13:31 3,102.18 3,102.62 3,102.18 3,102.58 0.0K
13:32 3,102.64 3,102.69 3,102.57 3,102.66 0.0K
13:33 3,102.53 3,102.53 3,102.39 3,102.39 0.0K
13:34 3,102.12 3,102.56 3,102.12 3,102.56 0.0K
13:35 3,102.48 3,102.52 3,102.12 3,102.31 0.0K
13:36 3,102.35 3,102.60 3,102.13 3,102.13 0.0K
13:37 3,102.25 3,102.27 3,102.03 3,102.03 0.0K
13:38 3,101.67 3,102.19 3,101.67 3,101.93 0.0K
13:39 3,102.10 3,102.42 3,102.10 3,102.42 0.0K
13:40 3,102.60 3,102.67 3,102.60 3,102.65 0.0K
13:41 3,102.58 3,102.58 3,101.54 3,101.54 0.0K
13:42 3,101.85 3,101.93 3,101.83 3,101.90 0.0K
13:43 3,102.00 3,102.00 3,101.62 3,101.62 0.0K
13:44 3,100.92 3,101.22 3,100.92 3,101.21 0.0K
13:45 3,101.10 3,101.10 3,100.47 3,100.77 0.0K
13:46 3,100.82 3,100.87 3,100.73 3,100.73 0.0K
13:47 3,100.72 3,101.02 3,100.72 3,101.02 0.0K
13:48 3,101.12 3,101.22 3,101.12 3,101.19 0.0K
13:49 3,101.31 3,101.42 3,101.31 3,101.40 0.0K
13:50 3,101.34 3,101.34 3,100.21 3,100.21 0.0K
13:51 3,100.09 3,100.65 3,100.09 3,100.65 0.0K
13:52 3,100.86 3,101.10 3,100.86 3,101.10 0.0K
13:53 3,101.09 3,101.48 3,101.09 3,101.48 0.0K
13:54 3,101.51 3,101.55 3,101.41 3,101.55 0.0K
13:55 3,101.67 3,101.89 3,101.67 3,101.81 0.0K
13:56 3,101.55 3,101.76 3,101.47 3,101.47 0.0K
13:57 3,101.62 3,101.72 3,101.60 3,101.60 0.0K
13:58 3,101.64 3,101.64 3,101.13 3,101.13 0.0K
13:59 3,101.24 3,101.24 3,099.78 3,099.78 0.0K
14:00 3,099.57 3,099.57 3,098.82 3,098.82 0.0K
14:01 3,098.94 3,099.50 3,098.94 3,099.50 0.0K
14:02 3,099.53 3,099.56 3,099.41 3,099.41 0.0K
14:03 3,099.50 3,099.50 3,099.21 3,099.32 0.0K
14:04 3,099.33 3,099.51 3,099.03 3,099.03 0.0K
14:05 3,099.24 3,099.24 3,098.64 3,098.73 0.0K
14:06 3,098.66 3,098.66 3,098.06 3,098.23 0.0K
14:07 3,098.30 3,098.68 3,098.30 3,098.58 0.0K
14:08 3,098.69 3,098.70 3,098.43 3,098.43 0.0K
14:09 3,098.13 3,098.13 3,097.76 3,097.88 0.0K
14:10 3,097.96 3,098.05 3,097.96 3,098.05 0.0K
14:11 3,098.23 3,098.23 3,097.55 3,097.67 0.0K
14:12 3,097.60 3,097.75 3,097.47 3,097.47 0.0K
14:13 3,097.42 3,097.42 3,096.89 3,096.93 0.0K
14:14 3,096.92 3,096.92 3,096.24 3,096.24 0.0K
14:15 3,096.36 3,096.38 3,095.82 3,096.07 0.0K
14:16 3,095.92 3,095.92 3,095.13 3,095.13 0.0K
14:17 3,095.08 3,095.35 3,094.43 3,094.43 0.0K
14:18 3,094.64 3,095.38 3,094.64 3,095.38 0.0K
14:19 3,095.45 3,095.54 3,095.45 3,095.50 0.0K
14:20 3,095.74 3,095.94 3,095.55 3,095.55 0.0K
14:21 3,095.85 3,096.12 3,095.69 3,095.79 0.0K
14:22 3,095.51 3,095.51 3,094.93 3,094.93 0.0K
14:23 3,094.89 3,094.97 3,094.40 3,094.40 0.0K
14:24 3,094.43 3,094.43 3,093.20 3,093.20 0.0K
14:25 3,093.28 3,093.54 3,093.16 3,093.16 0.0K
14:26 3,093.25 3,093.25 3,092.70 3,092.77 0.0K
14:27 3,092.41 3,092.41 3,091.65 3,091.65 0.0K
14:28 3,091.76 3,091.76 3,091.48 3,091.66 0.0K
14:29 3,091.77 3,091.89 3,091.03 3,091.03 0.0K
14:30 3,090.64 3,090.64 3,089.29 3,089.29 0.0K
14:31 3,089.18 3,089.51 3,089.18 3,089.20 0.0K
14:32 3,089.29 3,089.29 3,087.59 3,087.59 0.0K
14:33 3,087.21 3,087.21 3,086.09 3,086.09 0.0K
14:34 3,086.18 3,086.38 3,085.14 3,086.38 0.0K
14:35 3,086.37 3,087.87 3,086.37 3,087.87 0.0K
14:36 3,087.99 3,087.99 3,086.88 3,086.88 0.0K
14:37 3,086.92 3,087.54 3,086.92 3,087.23 0.0K
14:38 3,086.97 3,087.49 3,086.97 3,087.31 0.0K
14:39 3,087.66 3,087.66 3,086.49 3,086.49 0.0K
14:40 3,086.53 3,086.88 3,086.18 3,086.18 0.0K
14:41 3,085.64 3,085.64 3,084.42 3,084.42 0.0K
14:42 3,084.54 3,084.85 3,084.24 3,084.24 0.0K
14:43 3,083.68 3,084.21 3,083.68 3,084.21 0.0K
14:44 3,084.33 3,085.46 3,084.28 3,085.46 0.0K
14:45 3,085.72 3,086.45 3,085.72 3,086.45 0.0K
14:46 3,086.68 3,086.84 3,086.56 3,086.56 0.0K
14:47 3,086.93 3,087.28 3,086.93 3,087.10 0.0K
14:48 3,087.20 3,087.20 3,085.89 3,085.89 0.0K
14:49 3,085.63 3,085.96 3,085.63 3,085.83 0.0K
14:50 3,085.98 3,085.98 3,085.23 3,085.23 0.0K
14:51 3,085.51 3,086.87 3,085.51 3,086.87 0.0K
14:52 3,087.08 3,087.96 3,087.08 3,087.62 0.0K
14:53 3,087.27 3,087.27 3,086.09 3,086.14 0.0K
14:54 3,085.95 3,087.38 3,085.95 3,087.38 0.0K
14:55 3,087.27 3,087.68 3,087.21 3,087.34 0.0K
14:56 3,087.22 3,088.08 3,087.13 3,088.08 0.0K
14:57 3,087.75 3,087.75 3,086.91 3,087.00 0.0K
14:58 3,086.60 3,087.19 3,086.58 3,087.19 0.0K
14:59 3,087.02 3,087.02 3,086.54 3,086.54 0.0K
15:00 3,086.49 3,086.49 3,085.09 3,085.09 0.0K
15:01 3,085.10 3,085.10 3,083.51 3,083.58 0.0K
15:02 3,083.74 3,083.74 3,081.96 3,081.96 0.0K
15:03 3,081.55 3,081.64 3,081.23 3,081.64 0.0K
15:04 3,080.93 3,081.37 3,080.52 3,081.37 0.0K
15:05 3,081.57 3,081.57 3,081.16 3,081.16 0.0K
15:06 3,081.22 3,081.60 3,081.07 3,081.31 0.0K
15:07 3,081.05 3,081.66 3,081.05 3,081.66 0.0K
15:08 3,082.11 3,082.11 3,081.28 3,081.28 0.0K
15:09 3,081.04 3,081.40 3,080.72 3,080.72 0.0K
15:10 3,080.98 3,081.37 3,080.98 3,081.37 0.0K
15:11 3,081.44 3,081.76 3,081.34 3,081.34 0.0K
15:12 3,081.44 3,081.58 3,081.26 3,081.30 0.0K
15:13 3,081.25 3,081.35 3,081.03 3,081.03 0.0K
15:14 3,080.24 3,080.24 3,079.25 3,079.96 0.0K
15:15 3,080.38 3,081.01 3,079.80 3,079.80 0.0K
15:16 3,079.23 3,079.23 3,079.08 3,079.08 0.0K
15:17 3,078.98 3,079.62 3,078.98 3,079.51 0.0K
15:18 3,079.19 3,079.19 3,078.62 3,078.62 0.0K
15:19 3,078.81 3,078.81 3,078.60 3,078.66 0.0K
15:20 3,078.64 3,078.64 3,078.10 3,078.39 0.0K
15:21 3,078.67 3,079.70 3,078.67 3,079.65 0.0K
15:22 3,080.10 3,081.26 3,080.10 3,081.26 0.0K
15:23 3,081.78 3,081.78 3,081.11 3,081.40 0.0K
15:24 3,081.34 3,081.34 3,080.37 3,080.37 0.0K
15:25 3,080.65 3,081.41 3,080.26 3,080.26 0.0K
15:26 3,080.26 3,080.49 3,080.08 3,080.08 0.0K
15:27 3,080.41 3,080.81 3,080.31 3,080.81 0.0K
15:28 3,080.48 3,080.48 3,079.25 3,079.25 0.0K
15:29 3,079.08 3,079.08 3,077.52 3,077.52 0.0K
15:30 3,077.24 3,079.15 3,077.24 3,079.15 0.0K
15:31 3,079.00 3,079.45 3,079.00 3,079.28 0.0K
15:32 3,079.30 3,079.71 3,079.30 3,079.71 0.0K
15:33 3,079.56 3,079.94 3,079.02 3,079.94 0.0K
15:34 3,079.79 3,080.34 3,079.52 3,079.52 0.0K
15:35 3,079.36 3,079.73 3,079.36 3,079.73 0.0K
15:36 3,079.98 3,079.98 3,079.75 3,079.75 0.0K
15:37 3,079.81 3,080.31 3,079.70 3,079.73 0.0K
15:38 3,079.46 3,079.91 3,079.46 3,079.91 0.0K
15:39 3,079.49 3,079.49 3,078.35 3,078.35 0.0K
15:40 3,078.18 3,078.18 3,077.80 3,077.80 0.0K
15:41 3,077.59 3,077.59 3,077.24 3,077.31 0.0K
15:42 3,077.39 3,077.70 3,076.83 3,076.83 0.0K
15:43 3,076.60 3,076.98 3,076.60 3,076.98 0.0K
15:44 3,077.53 3,077.53 3,077.28 3,077.44 0.0K
15:45 3,077.23 3,077.23 3,076.27 3,076.27 0.0K
15:46 3,076.95 3,076.95 3,076.17 3,076.51 0.0K
15:47 3,076.51 3,076.61 3,076.32 3,076.32 0.0K
15:48 3,076.83 3,077.98 3,076.83 3,077.98 0.0K
15:49 3,078.16 3,078.29 3,078.06 3,078.06 0.0K
15:50 3,077.79 3,078.13 3,077.56 3,077.90 0.0K
15:51 3,077.61 3,078.78 3,077.61 3,078.78 0.0K
15:52 3,078.56 3,078.56 3,077.64 3,077.77 0.0K
15:53 3,077.70 3,077.95 3,077.70 3,077.84 0.0K
15:54 3,077.38 3,077.38 3,075.99 3,075.99 0.0K
15:55 3,075.95 3,075.95 3,075.02 3,075.02 0.0K
15:56 3,075.21 3,075.21 3,074.14 3,074.14 0.0K
15:57 3,074.30 3,074.30 3,074.23 3,074.23 0.0K
15:58 3,074.23 3,074.82 3,074.20 3,074.44 0.0K
15:59 3,074.13 3,074.13 3,073.54 3,073.54 0.0K
16:00 3,074.15 3,074.15 3,073.91 3,073.91 0.0K
16:01 3,073.84 3,073.84 3,073.75 3,073.77 0.0K
16:02 3,073.76 3,073.81 3,073.76 3,073.81 0.0K
16:03 3,073.89 3,073.94 3,073.89 3,073.94 0.0K
16:04 3,073.94 3,073.94 3,073.73 3,073.75 0.0K
16:05 3,073.81 3,073.81 3,073.75 3,073.75 0.0K
16:06 3,073.73 3,073.78 3,073.68 3,073.78 0.0K
16:07 3,073.79 3,073.79 3,073.79 3,073.79 0.0K
16:08 3,073.79 3,073.87 3,073.79 3,073.83 0.0K
16:09 3,073.83 3,073.86 3,073.83 3,073.86 0.0K
16:10 3,073.81 3,073.81 3,073.75 3,073.75 0.0K
16:11 3,073.74 3,073.74 3,073.65 3,073.68 0.0K
16:12 3,073.68 3,073.68 3,073.67 3,073.68 0.0K
16:13 3,073.68 3,073.68 3,073.60 3,073.64 0.0K
16:14 3,073.64 3,073.65 3,073.64 3,073.65 0.0K
16:15 3,073.70 3,073.70 3,073.70 3,073.70 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