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 3,106.16 3,107.70 3,106.16 3,107.70 0.0K
09:32 3,107.38 3,109.23 3,107.38 3,109.23 0.0K
09:33 3,109.39 3,109.94 3,109.12 3,109.12 0.0K
09:34 3,108.51 3,109.03 3,108.51 3,108.69 0.0K
09:35 3,108.76 3,108.94 3,108.07 3,108.53 0.0K
09:36 3,108.26 3,108.26 3,106.84 3,108.07 0.0K
09:37 3,108.85 3,108.85 3,107.65 3,107.65 0.0K
09:38 3,107.16 3,107.16 3,105.46 3,105.46 0.0K
09:39 3,105.50 3,105.50 3,104.53 3,104.53 0.0K
09:40 3,104.84 3,105.40 3,104.79 3,104.79 0.0K
09:41 3,104.50 3,104.51 3,104.26 3,104.48 0.0K
09:42 3,105.10 3,105.12 3,104.79 3,104.79 0.0K
09:43 3,104.27 3,104.27 3,103.28 3,103.49 0.0K
09:44 3,103.22 3,103.26 3,103.09 3,103.26 0.0K
09:45 3,103.19 3,103.19 3,102.23 3,102.23 0.0K
09:46 3,102.75 3,104.15 3,102.75 3,104.15 0.0K
09:47 3,103.92 3,105.42 3,103.92 3,105.42 0.0K
09:48 3,105.22 3,105.22 3,104.29 3,104.29 0.0K
09:49 3,103.90 3,103.90 3,100.89 3,100.89 0.0K
09:50 3,101.40 3,101.40 3,101.14 3,101.14 0.0K
09:51 3,101.15 3,101.41 3,100.64 3,101.24 0.0K
09:52 3,101.98 3,102.16 3,100.90 3,101.27 0.0K
09:53 3,101.48 3,101.48 3,100.65 3,100.65 0.0K
09:54 3,101.27 3,101.63 3,101.27 3,101.58 0.0K
09:55 3,101.00 3,101.00 3,099.84 3,099.84 0.0K
09:56 3,099.95 3,100.30 3,098.38 3,098.38 0.0K
09:57 3,098.11 3,098.11 3,096.98 3,096.98 0.0K
09:58 3,096.81 3,097.61 3,096.81 3,097.61 0.0K
09:59 3,097.92 3,097.96 3,097.25 3,097.25 0.0K
10:00 3,096.14 3,096.14 3,091.48 3,092.39 0.0K
10:01 3,093.98 3,095.75 3,093.92 3,095.75 0.0K
10:02 3,094.20 3,094.20 3,093.53 3,093.80 0.0K
10:03 3,094.38 3,095.15 3,094.38 3,094.69 0.0K
10:04 3,096.00 3,096.22 3,095.55 3,096.22 0.0K
10:05 3,096.98 3,096.98 3,096.62 3,096.72 0.0K
10:06 3,096.81 3,096.93 3,096.35 3,096.35 0.0K
10:07 3,096.02 3,098.60 3,096.02 3,098.60 0.0K
10:08 3,097.92 3,097.92 3,096.24 3,096.24 0.0K
10:09 3,095.66 3,095.66 3,094.56 3,095.19 0.0K
10:10 3,095.13 3,095.92 3,094.43 3,095.92 0.0K
10:11 3,096.61 3,097.57 3,096.47 3,097.57 0.0K
10:12 3,097.28 3,097.85 3,096.98 3,096.98 0.0K
10:13 3,096.68 3,096.68 3,095.62 3,096.04 0.0K
10:14 3,096.03 3,096.06 3,095.30 3,095.31 0.0K
10:15 3,094.75 3,094.81 3,094.09 3,094.81 0.0K
10:16 3,094.55 3,094.55 3,094.30 3,094.30 0.0K
10:17 3,094.73 3,095.69 3,094.73 3,094.94 0.0K
10:18 3,095.12 3,095.80 3,095.12 3,095.24 0.0K
10:19 3,094.88 3,094.88 3,094.59 3,094.74 0.0K
10:20 3,095.27 3,096.83 3,095.27 3,096.83 0.0K
10:21 3,096.69 3,097.51 3,096.62 3,097.51 0.0K
10:22 3,098.05 3,099.11 3,098.00 3,099.11 0.0K
10:23 3,099.45 3,100.60 3,099.45 3,100.60 0.0K
10:24 3,099.87 3,100.07 3,099.64 3,099.64 0.0K
10:25 3,099.17 3,099.23 3,099.01 3,099.18 0.0K
10:26 3,099.06 3,099.36 3,098.83 3,098.83 0.0K
10:27 3,099.03 3,100.23 3,099.03 3,100.23 0.0K
10:28 3,100.42 3,100.49 3,099.80 3,099.80 0.0K
10:29 3,100.24 3,100.39 3,099.95 3,099.95 0.0K
10:30 3,101.00 3,102.69 3,101.00 3,101.99 0.0K
10:31 3,101.60 3,101.79 3,100.74 3,100.74 0.0K
10:32 3,100.92 3,101.42 3,100.71 3,101.29 0.0K
10:33 3,101.14 3,101.14 3,100.67 3,100.67 0.0K
10:34 3,100.52 3,100.52 3,100.22 3,100.49 0.0K
10:35 3,101.25 3,101.35 3,099.94 3,099.94 0.0K
10:36 3,100.26 3,100.77 3,099.70 3,100.77 0.0K
10:37 3,100.65 3,100.65 3,097.49 3,097.49 0.0K
10:38 3,097.87 3,098.56 3,097.87 3,098.11 0.0K
10:39 3,098.66 3,100.34 3,098.66 3,100.34 0.0K
10:40 3,100.19 3,100.19 3,099.15 3,099.82 0.0K
10:41 3,100.32 3,100.61 3,100.32 3,100.61 0.0K
10:42 3,101.03 3,101.81 3,101.03 3,101.81 0.0K
10:43 3,101.75 3,102.37 3,101.61 3,102.37 0.0K
10:44 3,102.68 3,103.39 3,102.68 3,103.39 0.0K
10:45 3,103.80 3,103.80 3,102.90 3,102.90 0.0K
10:46 3,102.87 3,102.87 3,101.35 3,101.35 0.0K
10:47 3,101.01 3,101.01 3,100.34 3,100.58 0.0K
10:48 3,100.42 3,100.42 3,098.94 3,098.94 0.0K
10:49 3,098.99 3,099.00 3,098.58 3,099.00 0.0K
10:50 3,098.96 3,099.57 3,098.79 3,098.79 0.0K
10:51 3,099.10 3,100.16 3,099.10 3,100.16 0.0K
10:52 3,100.18 3,100.46 3,099.69 3,100.46 0.0K
10:53 3,100.02 3,101.02 3,100.02 3,101.02 0.0K
10:54 3,101.09 3,101.11 3,100.92 3,101.00 0.0K
10:55 3,100.83 3,100.83 3,099.55 3,100.14 0.0K
10:56 3,099.71 3,099.71 3,099.17 3,099.17 0.0K
10:57 3,099.23 3,099.23 3,098.02 3,098.02 0.0K
10:58 3,097.36 3,097.41 3,096.95 3,097.41 0.0K
10:59 3,097.69 3,097.69 3,096.30 3,096.30 0.0K
11:00 3,096.52 3,098.60 3,096.52 3,098.60 0.0K
11:01 3,098.17 3,098.93 3,098.13 3,098.13 0.0K
11:02 3,098.24 3,098.52 3,098.08 3,098.52 0.0K
11:03 3,098.28 3,098.54 3,098.03 3,098.54 0.0K
11:04 3,098.55 3,098.55 3,097.60 3,098.15 0.0K
11:05 3,098.18 3,098.64 3,098.18 3,098.37 0.0K
11:06 3,098.85 3,099.56 3,098.74 3,098.74 0.0K
11:07 3,098.28 3,098.31 3,097.85 3,097.85 0.0K
11:08 3,097.99 3,098.02 3,097.74 3,097.91 0.0K
11:09 3,097.84 3,098.25 3,097.60 3,097.60 0.0K
11:10 3,097.71 3,098.82 3,097.71 3,098.82 0.0K
11:11 3,099.07 3,099.07 3,097.58 3,097.58 0.0K
11:12 3,097.31 3,097.38 3,096.56 3,097.38 0.0K
11:13 3,097.50 3,098.86 3,097.50 3,098.86 0.0K
11:14 3,099.11 3,099.11 3,098.72 3,098.93 0.0K
11:15 3,098.89 3,099.02 3,098.49 3,098.49 0.0K
11:16 3,098.08 3,098.31 3,098.07 3,098.21 0.0K
11:17 3,098.69 3,099.76 3,098.69 3,099.74 0.0K
11:18 3,099.27 3,099.51 3,098.81 3,099.51 0.0K
11:19 3,099.51 3,099.65 3,099.51 3,099.51 0.0K
11:20 3,099.82 3,100.06 3,099.82 3,099.96 0.0K
11:21 3,099.54 3,100.64 3,099.54 3,100.64 0.0K
11:22 3,101.43 3,102.00 3,101.43 3,101.70 0.0K
11:23 3,101.85 3,101.85 3,101.67 3,101.79 0.0K
11:24 3,102.09 3,102.42 3,102.09 3,102.35 0.0K
11:25 3,102.36 3,102.36 3,100.27 3,100.27 0.0K
11:26 3,099.81 3,099.81 3,099.22 3,099.67 0.0K
11:27 3,099.78 3,099.78 3,098.66 3,098.66 0.0K
11:28 3,098.71 3,098.71 3,097.56 3,097.56 0.0K
11:29 3,097.38 3,097.57 3,097.24 3,097.24 0.0K
11:30 3,096.84 3,096.84 3,096.49 3,096.67 0.0K
11:31 3,097.24 3,097.24 3,097.07 3,097.07 0.0K
11:32 3,097.46 3,097.46 3,096.77 3,097.32 0.0K
11:33 3,097.25 3,097.25 3,096.71 3,097.16 0.0K
11:34 3,097.17 3,097.36 3,096.51 3,096.51 0.0K
11:35 3,096.26 3,096.85 3,096.26 3,096.85 0.0K
11:36 3,097.25 3,097.25 3,096.03 3,096.03 0.0K
11:37 3,095.84 3,095.84 3,094.54 3,094.54 0.0K
11:38 3,094.92 3,095.25 3,094.23 3,094.23 0.0K
11:39 3,094.58 3,094.75 3,094.20 3,094.75 0.0K
11:40 3,094.70 3,094.76 3,094.23 3,094.23 0.0K
11:41 3,093.86 3,094.02 3,093.76 3,094.02 0.0K
11:42 3,094.45 3,094.55 3,093.90 3,094.55 0.0K
11:43 3,094.87 3,094.87 3,093.66 3,093.66 0.0K
11:44 3,093.58 3,093.58 3,093.16 3,093.28 0.0K
11:45 3,093.41 3,093.99 3,093.41 3,093.99 0.0K
11:46 3,094.07 3,094.34 3,094.07 3,094.34 0.0K
11:47 3,094.19 3,094.67 3,094.19 3,094.46 0.0K
11:48 3,094.92 3,095.41 3,094.92 3,095.41 0.0K
11:49 3,096.17 3,096.86 3,096.17 3,096.86 0.0K
11:50 3,096.93 3,098.18 3,096.93 3,097.73 0.0K
11:51 3,097.71 3,098.32 3,097.71 3,098.19 0.0K
11:52 3,097.72 3,098.32 3,097.72 3,098.32 0.0K
11:53 3,098.23 3,098.40 3,098.02 3,098.38 0.0K
11:54 3,098.58 3,098.89 3,098.44 3,098.44 0.0K
11:55 3,098.30 3,098.82 3,098.30 3,098.47 0.0K
11:56 3,098.31 3,099.28 3,098.31 3,099.28 0.0K
11:57 3,099.01 3,099.01 3,098.93 3,098.94 0.0K
11:58 3,099.17 3,099.17 3,098.59 3,098.65 0.0K
11:59 3,098.78 3,099.15 3,098.78 3,099.13 0.0K
12:00 3,098.58 3,098.58 3,097.97 3,098.05 0.0K
12:01 3,098.37 3,098.37 3,098.03 3,098.09 0.0K
12:02 3,098.12 3,098.46 3,097.84 3,098.46 0.0K
12:03 3,098.59 3,098.59 3,098.33 3,098.40 0.0K
12:04 3,098.49 3,098.85 3,098.49 3,098.55 0.0K
12:05 3,098.61 3,099.16 3,098.46 3,099.16 0.0K
12:06 3,099.25 3,099.40 3,099.21 3,099.30 0.0K
12:07 3,099.35 3,100.00 3,099.35 3,100.00 0.0K
12:08 3,100.06 3,100.06 3,099.65 3,099.65 0.0K
12:09 3,099.76 3,099.76 3,098.83 3,098.83 0.0K
12:10 3,098.82 3,099.53 3,098.82 3,099.53 0.0K
12:11 3,099.63 3,099.63 3,099.33 3,099.49 0.0K
12:12 3,099.67 3,099.97 3,099.57 3,099.82 0.0K
12:13 3,099.34 3,099.63 3,099.08 3,099.63 0.0K
12:14 3,099.90 3,100.34 3,099.90 3,100.19 0.0K
12:15 3,100.02 3,100.02 3,099.23 3,099.23 0.0K
12:16 3,099.46 3,100.49 3,099.46 3,100.49 0.0K
12:17 3,100.60 3,101.00 3,100.60 3,100.84 0.0K
12:18 3,100.93 3,101.11 3,100.90 3,100.90 0.0K
12:19 3,100.69 3,100.88 3,100.69 3,100.88 0.0K
12:20 3,100.92 3,101.27 3,100.92 3,101.27 0.0K
12:21 3,101.22 3,101.22 3,100.75 3,100.91 0.0K
12:22 3,100.55 3,101.13 3,100.55 3,101.13 0.0K
12:23 3,101.34 3,101.49 3,101.15 3,101.49 0.0K
12:24 3,101.43 3,101.44 3,100.91 3,100.91 0.0K
12:25 3,101.07 3,101.41 3,101.07 3,101.29 0.0K
12:26 3,101.27 3,101.27 3,100.40 3,100.40 0.0K
12:27 3,100.36 3,100.36 3,100.16 3,100.16 0.0K
12:28 3,099.96 3,100.86 3,099.96 3,100.69 0.0K
12:29 3,100.88 3,100.88 3,100.59 3,100.59 0.0K
12:30 3,100.65 3,100.65 3,100.16 3,100.16 0.0K
12:31 3,100.25 3,100.95 3,100.25 3,100.74 0.0K
12:32 3,100.75 3,100.75 3,100.53 3,100.53 0.0K
12:33 3,100.72 3,100.90 3,100.72 3,100.72 0.0K
12:34 3,100.56 3,100.56 3,099.72 3,099.72 0.0K
12:35 3,099.66 3,099.97 3,099.45 3,099.45 0.0K
12:36 3,099.84 3,099.84 3,099.56 3,099.56 0.0K
12:37 3,099.49 3,099.49 3,098.90 3,099.20 0.0K
12:38 3,099.47 3,099.55 3,099.42 3,099.55 0.0K
12:39 3,099.58 3,100.35 3,099.58 3,100.35 0.0K
12:40 3,100.27 3,100.39 3,100.15 3,100.39 0.0K
12:41 3,100.37 3,100.68 3,100.37 3,100.63 0.0K
12:42 3,100.64 3,101.43 3,100.64 3,101.43 0.0K
12:43 3,101.42 3,101.42 3,101.28 3,101.29 0.0K
12:44 3,101.10 3,101.10 3,100.49 3,100.49 0.0K
12:45 3,100.24 3,100.24 3,099.52 3,099.52 0.0K
12:46 3,099.36 3,099.36 3,098.50 3,098.50 0.0K
12:47 3,098.62 3,098.74 3,098.10 3,098.10 0.0K
12:48 3,098.23 3,099.20 3,098.23 3,099.20 0.0K
12:49 3,099.16 3,099.55 3,099.16 3,099.18 0.0K
12:50 3,099.18 3,099.18 3,099.12 3,099.18 0.0K
12:51 3,099.25 3,099.25 3,098.97 3,099.10 0.0K
12:52 3,099.14 3,099.22 3,099.05 3,099.22 0.0K
12:53 3,098.99 3,098.99 3,098.07 3,098.07 0.0K
12:54 3,097.79 3,097.79 3,096.83 3,096.83 0.0K
12:55 3,096.67 3,096.80 3,096.14 3,096.14 0.0K
12:56 3,096.21 3,096.21 3,095.16 3,095.16 0.0K
12:57 3,094.62 3,094.82 3,094.37 3,094.37 0.0K
12:58 3,094.40 3,094.49 3,094.15 3,094.49 0.0K
12:59 3,094.36 3,095.25 3,094.36 3,095.25 0.0K
13:00 3,095.25 3,095.32 3,094.38 3,094.38 0.0K
13:01 3,094.23 3,094.56 3,094.02 3,094.56 0.0K
13:02 3,094.54 3,094.54 3,093.97 3,093.97 0.0K
13:03 3,094.00 3,094.23 3,093.83 3,093.85 0.0K
13:04 3,094.05 3,094.18 3,094.05 3,094.10 0.0K
13:05 3,094.05 3,094.05 3,092.24 3,092.24 0.0K
13:06 3,091.81 3,091.81 3,091.03 3,091.03 0.0K
13:07 3,090.95 3,090.95 3,089.82 3,089.82 0.0K
13:08 3,089.96 3,089.96 3,089.72 3,089.72 0.0K
13:09 3,089.95 3,089.95 3,089.47 3,089.83 0.0K
13:10 3,089.66 3,089.66 3,088.45 3,088.86 0.0K
13:11 3,089.09 3,089.09 3,088.32 3,088.64 0.0K
13:12 3,089.11 3,089.38 3,089.06 3,089.38 0.0K
13:13 3,088.74 3,088.74 3,087.81 3,087.81 0.0K
13:14 3,087.54 3,087.54 3,087.21 3,087.54 0.0K
13:15 3,087.44 3,089.04 3,087.40 3,089.04 0.0K
13:16 3,088.79 3,088.79 3,088.55 3,088.77 0.0K
13:17 3,088.87 3,088.87 3,088.65 3,088.68 0.0K
13:18 3,088.86 3,089.20 3,088.26 3,089.20 0.0K
13:19 3,089.52 3,089.52 3,088.65 3,088.65 0.0K
13:20 3,088.76 3,088.76 3,088.26 3,088.39 0.0K
13:21 3,088.53 3,088.53 3,088.00 3,088.22 0.0K
13:22 3,087.95 3,088.34 3,087.95 3,088.26 0.0K
13:23 3,088.25 3,088.25 3,087.97 3,087.99 0.0K
13:24 3,088.07 3,089.59 3,088.07 3,089.59 0.0K
13:25 3,089.58 3,089.58 3,088.42 3,088.42 0.0K
13:26 3,088.57 3,088.57 3,088.05 3,088.29 0.0K
13:27 3,088.17 3,088.17 3,086.39 3,086.39 0.0K
13:28 3,086.31 3,086.31 3,085.19 3,085.19 0.0K
13:29 3,084.32 3,084.43 3,083.74 3,084.28 0.0K
13:30 3,083.96 3,084.76 3,083.96 3,084.76 0.0K
13:31 3,085.36 3,085.38 3,085.05 3,085.16 0.0K
13:32 3,084.93 3,084.93 3,084.00 3,084.00 0.0K
13:33 3,082.95 3,083.71 3,082.95 3,083.71 0.0K
13:34 3,083.93 3,083.93 3,083.46 3,083.46 0.0K
13:35 3,083.34 3,084.23 3,083.34 3,084.23 0.0K
13:36 3,084.35 3,084.35 3,083.65 3,083.65 0.0K
13:37 3,083.47 3,083.83 3,083.47 3,083.83 0.0K
13:38 3,083.62 3,083.77 3,082.88 3,082.88 0.0K
13:39 3,082.96 3,082.96 3,082.63 3,082.89 0.0K
13:40 3,083.18 3,083.68 3,083.18 3,083.59 0.0K
13:41 3,083.53 3,084.70 3,083.53 3,084.70 0.0K
13:42 3,084.76 3,085.81 3,084.76 3,085.81 0.0K
13:43 3,085.79 3,085.79 3,085.08 3,085.08 0.0K
13:44 3,085.34 3,085.34 3,084.87 3,085.33 0.0K
13:45 3,085.29 3,085.29 3,084.52 3,084.94 0.0K
13:46 3,085.37 3,085.54 3,084.55 3,084.55 0.0K
13:47 3,084.04 3,084.39 3,083.86 3,083.86 0.0K
13:48 3,083.74 3,088.87 3,083.74 3,087.72 0.0K
13:49 3,087.16 3,087.16 3,085.97 3,085.97 0.0K
13:50 3,086.15 3,087.54 3,085.78 3,087.54 0.0K
13:51 3,087.35 3,087.35 3,086.58 3,086.58 0.0K
13:52 3,086.14 3,086.54 3,086.13 3,086.54 0.0K
13:53 3,086.85 3,087.23 3,086.38 3,086.38 0.0K
13:54 3,086.98 3,086.98 3,086.44 3,086.44 0.0K
13:55 3,086.35 3,086.48 3,085.79 3,085.94 0.0K
13:56 3,085.76 3,085.76 3,085.12 3,085.12 0.0K
13:57 3,085.15 3,086.10 3,085.15 3,086.10 0.0K
13:58 3,085.84 3,087.07 3,085.84 3,086.89 0.0K
13:59 3,087.12 3,087.89 3,087.11 3,087.58 0.0K
14:00 3,087.57 3,088.42 3,087.11 3,088.42 0.0K
14:01 3,088.84 3,089.56 3,088.84 3,089.03 0.0K
14:02 3,089.37 3,089.46 3,089.37 3,089.46 0.0K
14:03 3,089.50 3,090.27 3,089.50 3,090.14 0.0K
14:04 3,090.18 3,090.18 3,089.45 3,089.45 0.0K
14:05 3,089.38 3,089.38 3,089.18 3,089.31 0.0K
14:06 3,088.69 3,089.31 3,088.42 3,089.01 0.0K
14:07 3,089.13 3,089.24 3,088.93 3,088.93 0.0K
14:08 3,089.46 3,089.55 3,089.37 3,089.55 0.0K
14:09 3,089.38 3,089.61 3,089.34 3,089.51 0.0K
14:10 3,089.35 3,089.35 3,088.89 3,088.89 0.0K
14:11 3,089.16 3,089.16 3,088.80 3,088.92 0.0K
14:12 3,089.38 3,089.73 3,089.08 3,089.08 0.0K
14:13 3,089.17 3,089.17 3,088.33 3,088.66 0.0K
14:14 3,088.76 3,088.76 3,087.95 3,087.95 0.0K
14:15 3,088.07 3,088.27 3,087.80 3,087.80 0.0K
14:16 3,087.54 3,087.75 3,087.15 3,087.16 0.0K
14:17 3,086.99 3,086.99 3,086.15 3,086.33 0.0K
14:18 3,086.47 3,086.47 3,085.54 3,085.61 0.0K
14:19 3,085.97 3,086.32 3,085.97 3,086.06 0.0K
14:20 3,085.57 3,086.12 3,085.57 3,086.12 0.0K
14:21 3,085.94 3,086.58 3,085.93 3,086.58 0.0K
14:22 3,086.76 3,086.92 3,085.94 3,085.94 0.0K
14:23 3,085.94 3,086.76 3,085.94 3,086.76 0.0K
14:24 3,087.09 3,087.36 3,086.94 3,086.94 0.0K
14:25 3,086.66 3,086.66 3,086.10 3,086.44 0.0K
14:26 3,086.28 3,086.28 3,085.60 3,085.72 0.0K
14:27 3,085.52 3,085.52 3,085.11 3,085.37 0.0K
14:28 3,085.50 3,085.50 3,085.20 3,085.37 0.0K
14:29 3,085.45 3,085.61 3,085.45 3,085.50 0.0K
14:30 3,085.51 3,086.80 3,085.51 3,086.80 0.0K
14:31 3,086.73 3,087.86 3,086.73 3,087.86 0.0K
14:32 3,088.55 3,088.91 3,088.55 3,088.65 0.0K
14:33 3,088.48 3,089.02 3,088.45 3,089.02 0.0K
14:34 3,089.08 3,089.17 3,088.69 3,088.69 0.0K
14:35 3,088.72 3,089.16 3,088.72 3,089.16 0.0K
14:36 3,088.31 3,088.31 3,087.80 3,087.80 0.0K
14:37 3,087.74 3,087.74 3,087.55 3,087.55 0.0K
14:38 3,087.36 3,087.59 3,086.78 3,087.59 0.0K
14:39 3,087.89 3,088.57 3,087.89 3,088.57 0.0K
14:40 3,088.90 3,090.58 3,088.90 3,090.51 0.0K
14:41 3,090.59 3,091.55 3,090.59 3,091.55 0.0K
14:42 3,091.66 3,092.12 3,091.66 3,092.04 0.0K
14:43 3,091.59 3,091.59 3,090.69 3,090.69 0.0K
14:44 3,090.42 3,091.01 3,090.42 3,091.01 0.0K
14:45 3,091.21 3,091.21 3,090.31 3,090.31 0.0K
14:46 3,089.74 3,089.74 3,088.42 3,088.42 0.0K
14:47 3,088.51 3,088.51 3,088.29 3,088.38 0.0K
14:48 3,087.97 3,087.97 3,087.24 3,087.70 0.0K
14:49 3,087.60 3,087.60 3,086.54 3,086.54 0.0K
14:50 3,086.09 3,086.87 3,086.09 3,086.86 0.0K
14:51 3,086.80 3,086.95 3,084.98 3,084.98 0.0K
14:52 3,082.78 3,082.78 3,080.52 3,080.52 0.0K
14:53 3,080.53 3,080.83 3,080.29 3,080.46 0.0K
14:54 3,079.75 3,080.70 3,078.87 3,080.70 0.0K
14:55 3,080.83 3,080.83 3,079.93 3,080.15 0.0K
14:56 3,080.61 3,082.72 3,080.61 3,081.79 0.0K
14:57 3,081.18 3,081.18 3,079.79 3,079.79 0.0K
14:58 3,080.54 3,080.54 3,079.92 3,079.92 0.0K
14:59 3,079.73 3,080.06 3,079.53 3,079.53 0.0K
15:00 3,078.75 3,078.75 3,077.05 3,077.24 0.0K
15:01 3,077.07 3,077.07 3,074.55 3,074.55 0.0K
15:02 3,074.29 3,074.51 3,073.73 3,073.76 0.0K
15:03 3,073.29 3,073.29 3,071.65 3,072.13 0.0K
15:04 3,071.72 3,073.76 3,071.72 3,073.07 0.0K
15:05 3,073.53 3,073.97 3,073.20 3,073.20 0.0K
15:06 3,072.97 3,074.05 3,072.80 3,074.05 0.0K
15:07 3,073.35 3,073.79 3,072.77 3,072.77 0.0K
15:08 3,072.83 3,073.28 3,072.48 3,072.48 0.0K
15:09 3,072.05 3,072.15 3,071.01 3,071.01 0.0K
15:10 3,071.47 3,071.76 3,069.98 3,069.98 0.0K
15:11 3,070.03 3,070.03 3,069.53 3,069.53 0.0K
15:12 3,068.88 3,068.88 3,066.71 3,066.71 0.0K
15:13 3,066.92 3,068.40 3,066.92 3,068.40 0.0K
15:14 3,069.16 3,069.44 3,069.06 3,069.09 0.0K
15:15 3,068.88 3,069.42 3,068.88 3,069.42 0.0K
15:16 3,069.72 3,070.35 3,069.72 3,070.35 0.0K
15:17 3,070.89 3,071.02 3,070.58 3,071.00 0.0K
15:18 3,070.79 3,070.79 3,069.55 3,069.55 0.0K
15:19 3,068.65 3,069.08 3,068.65 3,068.84 0.0K
15:20 3,068.31 3,068.83 3,067.35 3,068.83 0.0K
15:21 3,068.33 3,068.81 3,067.50 3,067.63 0.0K
15:22 3,067.71 3,067.71 3,066.64 3,066.64 0.0K
15:23 3,067.18 3,067.38 3,066.29 3,067.38 0.0K
15:24 3,066.60 3,067.34 3,066.09 3,066.09 0.0K
15:25 3,066.03 3,066.43 3,066.03 3,066.43 0.0K
15:26 3,066.73 3,066.78 3,066.09 3,066.78 0.0K
15:27 3,065.58 3,066.23 3,065.58 3,066.23 0.0K
15:28 3,065.57 3,065.57 3,063.72 3,063.72 0.0K
15:29 3,063.61 3,064.26 3,063.36 3,064.26 0.0K
15:30 3,064.00 3,065.83 3,064.00 3,065.83 0.0K
15:31 3,066.09 3,066.83 3,066.09 3,066.83 0.0K
15:32 3,067.43 3,067.49 3,066.79 3,066.83 0.0K
15:33 3,066.18 3,066.36 3,065.93 3,065.93 0.0K
15:34 3,065.76 3,065.76 3,065.27 3,065.38 0.0K
15:35 3,064.34 3,065.25 3,064.20 3,064.20 0.0K
15:36 3,063.66 3,065.25 3,063.66 3,063.70 0.0K
15:37 3,063.16 3,063.43 3,062.45 3,063.43 0.0K
15:38 3,062.82 3,063.16 3,062.78 3,063.06 0.0K
15:39 3,063.22 3,063.22 3,062.02 3,062.06 0.0K
15:40 3,061.68 3,061.86 3,061.36 3,061.43 0.0K
15:41 3,061.49 3,062.30 3,061.49 3,061.93 0.0K
15:42 3,061.50 3,061.50 3,061.25 3,061.36 0.0K
15:43 3,061.74 3,061.79 3,060.89 3,061.28 0.0K
15:44 3,061.12 3,061.39 3,060.54 3,061.39 0.0K
15:45 3,062.41 3,063.24 3,062.41 3,063.24 0.0K
15:46 3,063.26 3,064.43 3,063.26 3,064.43 0.0K
15:47 3,064.75 3,065.81 3,064.75 3,065.52 0.0K
15:48 3,065.49 3,066.62 3,065.49 3,065.51 0.0K
15:49 3,066.34 3,067.11 3,066.34 3,066.84 0.0K
15:50 3,066.44 3,066.44 3,065.32 3,065.78 0.0K
15:51 3,066.39 3,066.39 3,065.45 3,065.96 0.0K
15:52 3,065.64 3,067.24 3,065.64 3,067.24 0.0K
15:53 3,067.61 3,067.61 3,066.98 3,067.07 0.0K
15:54 3,067.37 3,067.56 3,066.49 3,067.56 0.0K
15:55 3,067.77 3,069.48 3,067.61 3,069.48 0.0K
15:56 3,069.61 3,070.48 3,069.61 3,070.48 0.0K
15:57 3,070.43 3,071.03 3,069.72 3,071.03 0.0K
15:58 3,070.75 3,070.97 3,070.42 3,070.89 0.0K
15:59 3,071.47 3,071.57 3,070.98 3,071.10 0.0K
16:00 3,072.60 3,072.60 3,072.32 3,072.38 0.0K
16:01 3,072.38 3,072.49 3,072.38 3,072.49 0.0K
16:02 3,072.46 3,072.54 3,072.46 3,072.54 0.0K
16:03 3,072.50 3,072.53 3,072.50 3,072.53 0.0K
16:04 3,072.53 3,072.53 3,072.52 3,072.52 0.0K
16:05 3,072.56 3,072.60 3,072.56 3,072.58 0.0K
16:06 3,072.58 3,072.59 3,072.58 3,072.59 0.0K
16:07 3,072.60 3,072.60 3,072.60 3,072.60 0.0K
16:08 3,072.63 3,072.63 3,072.54 3,072.54 0.0K
16:09 3,072.49 3,072.68 3,072.49 3,072.68 0.0K
16:10 3,072.76 3,072.76 3,072.70 3,072.74 0.0K
16:11 3,072.75 3,072.81 3,072.75 3,072.81 0.0K
16:12 3,072.72 3,072.77 3,072.67 3,072.67 0.0K
16:13 3,072.67 3,072.67 3,072.62 3,072.66 0.0K
16:14 3,072.67 3,072.68 3,072.67 3,072.68 0.0K
16:15 3,072.68 3,072.68 3,072.68 3,072.68 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