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 3,003.08 3,004.17 3,003.08 3,003.92 0.0K
09:32 3,002.68 3,003.42 3,001.00 3,002.01 0.0K
09:33 3,001.01 3,001.01 2,999.89 3,000.18 0.0K
09:34 3,001.19 3,001.27 3,000.45 3,000.45 0.0K
09:35 3,000.70 3,000.70 2,999.95 3,000.06 0.0K
09:36 2,999.83 3,002.00 2,999.83 3,002.00 0.0K
09:37 3,002.16 3,005.21 3,002.16 3,005.21 0.0K
09:38 3,005.80 3,005.83 3,004.03 3,004.03 0.0K
09:39 3,004.52 3,006.28 3,004.52 3,006.28 0.0K
09:40 3,006.43 3,006.46 3,005.23 3,005.23 0.0K
09:41 3,005.90 3,005.90 3,004.03 3,004.03 0.0K
09:42 3,002.71 3,004.54 3,002.71 3,004.54 0.0K
09:43 3,005.15 3,006.60 3,005.15 3,006.60 0.0K
09:44 3,006.00 3,007.05 3,005.93 3,007.05 0.0K
09:45 3,006.82 3,006.82 3,004.53 3,004.53 0.0K
09:46 3,004.52 3,005.23 3,004.52 3,005.23 0.0K
09:47 3,005.47 3,006.40 3,005.03 3,006.01 0.0K
09:48 3,006.96 3,009.02 3,006.96 3,009.02 0.0K
09:49 3,009.20 3,009.79 3,008.89 3,009.79 0.0K
09:50 3,009.63 3,010.13 3,009.26 3,009.26 0.0K
09:51 3,009.18 3,009.74 3,007.51 3,007.51 0.0K
09:52 3,008.09 3,009.38 3,007.33 3,007.33 0.0K
09:53 3,007.56 3,007.56 3,005.67 3,005.67 0.0K
09:54 3,005.61 3,005.61 3,003.71 3,003.71 0.0K
09:55 3,004.35 3,004.44 3,003.62 3,003.62 0.0K
09:56 3,004.10 3,004.66 3,003.84 3,004.59 0.0K
09:57 3,004.08 3,004.15 3,003.28 3,003.28 0.0K
09:58 3,003.65 3,005.14 3,003.65 3,005.14 0.0K
09:59 3,004.53 3,004.53 3,004.09 3,004.09 0.0K
10:00 3,003.77 3,005.96 3,001.23 3,005.96 0.0K
10:01 3,007.67 3,009.70 3,006.96 3,006.96 0.0K
10:02 3,006.48 3,006.48 3,001.66 3,001.66 0.0K
10:03 3,000.94 3,000.94 2,998.03 2,998.03 0.0K
10:04 2,998.04 2,998.04 2,994.13 2,994.13 0.0K
10:05 2,994.73 2,996.26 2,994.73 2,996.13 0.0K
10:06 2,996.31 3,000.86 2,996.31 3,000.86 0.0K
10:07 3,000.80 3,001.02 3,000.36 3,000.36 0.0K
10:08 3,000.34 3,001.09 3,000.15 3,001.02 0.0K
10:09 3,000.67 3,003.85 3,000.67 3,003.85 0.0K
10:10 3,004.12 3,004.12 3,003.23 3,003.79 0.0K
10:11 3,003.24 3,003.24 3,001.44 3,001.44 0.0K
10:12 3,000.98 3,000.98 2,999.78 3,000.58 0.0K
10:13 2,999.38 3,000.30 2,999.38 3,000.10 0.0K
10:14 2,999.98 3,000.19 2,998.71 2,998.71 0.0K
10:15 2,998.48 2,998.91 2,998.13 2,998.91 0.0K
10:16 2,999.59 3,000.35 2,998.75 2,998.75 0.0K
10:17 2,997.90 2,997.90 2,996.09 2,996.09 0.0K
10:18 2,996.06 2,996.89 2,996.06 2,996.81 0.0K
10:19 2,996.95 2,999.77 2,996.95 2,999.77 0.0K
10:20 2,999.09 2,999.57 2,998.91 2,999.46 0.0K
10:21 2,999.33 2,999.44 2,998.11 2,998.11 0.0K
10:22 2,998.67 2,998.67 2,996.72 2,996.72 0.0K
10:23 2,996.13 2,996.13 2,995.41 2,995.56 0.0K
10:24 2,995.79 2,995.79 2,994.03 2,994.03 0.0K
10:25 2,995.04 2,995.04 2,993.84 2,993.84 0.0K
10:26 2,993.14 2,993.60 2,993.14 2,993.18 0.0K
10:27 2,993.14 2,993.14 2,992.08 2,992.08 0.0K
10:28 2,991.88 2,991.88 2,991.26 2,991.54 0.0K
10:29 2,991.85 2,992.57 2,991.76 2,992.36 0.0K
10:30 2,991.72 2,995.20 2,991.72 2,994.01 0.0K
10:31 2,993.63 2,994.78 2,993.63 2,994.60 0.0K
10:32 2,993.90 2,993.90 2,993.38 2,993.84 0.0K
10:33 2,993.27 2,993.27 2,992.75 2,992.89 0.0K
10:34 2,993.19 2,993.19 2,991.72 2,991.72 0.0K
10:35 2,991.55 2,991.77 2,991.26 2,991.58 0.0K
10:36 2,991.42 2,992.17 2,991.38 2,991.38 0.0K
10:37 2,991.31 2,991.31 2,988.68 2,988.68 0.0K
10:38 2,988.78 2,988.78 2,987.20 2,987.51 0.0K
10:39 2,987.50 2,988.14 2,986.70 2,986.70 0.0K
10:40 2,987.11 2,988.23 2,987.11 2,987.56 0.0K
10:41 2,987.53 2,987.53 2,985.43 2,985.43 0.0K
10:42 2,985.62 2,985.87 2,985.61 2,985.75 0.0K
10:43 2,986.04 2,987.86 2,986.02 2,987.86 0.0K
10:44 2,988.95 2,990.20 2,988.95 2,989.33 0.0K
10:45 2,989.32 2,990.06 2,989.18 2,990.06 0.0K
10:46 2,990.54 2,991.28 2,990.16 2,990.80 0.0K
10:47 2,990.49 2,990.49 2,989.57 2,989.57 0.0K
10:48 2,990.00 2,990.00 2,988.77 2,988.77 0.0K
10:49 2,988.60 2,988.60 2,987.29 2,987.51 0.0K
10:50 2,987.84 2,988.90 2,987.84 2,988.90 0.0K
10:51 2,989.32 2,989.82 2,989.32 2,989.82 0.0K
10:52 2,990.41 2,991.78 2,989.68 2,991.78 0.0K
10:53 2,992.52 2,993.33 2,992.52 2,993.04 0.0K
10:54 2,993.67 2,994.88 2,993.67 2,994.88 0.0K
10:55 2,994.95 2,994.95 2,992.89 2,993.13 0.0K
10:56 2,992.79 2,992.79 2,991.92 2,991.92 0.0K
10:57 2,992.11 2,992.11 2,991.23 2,991.23 0.0K
10:58 2,991.09 2,991.09 2,990.33 2,990.33 0.0K
10:59 2,989.68 2,989.68 2,988.16 2,988.16 0.0K
11:00 2,988.45 2,988.45 2,986.34 2,986.86 0.0K
11:01 2,987.14 2,990.79 2,987.14 2,990.79 0.0K
11:02 2,990.23 2,990.23 2,988.80 2,988.80 0.0K
11:03 2,989.08 2,989.62 2,989.01 2,989.01 0.0K
11:04 2,989.07 2,989.07 2,988.03 2,988.36 0.0K
11:05 2,988.44 2,990.44 2,988.44 2,990.44 0.0K
11:06 2,991.20 2,992.28 2,991.20 2,992.28 0.0K
11:07 2,992.28 2,996.14 2,992.28 2,996.14 0.0K
11:08 2,996.33 2,996.33 2,994.98 2,994.98 0.0K
11:09 2,994.91 2,998.34 2,994.91 2,998.34 0.0K
11:10 2,998.30 2,998.82 2,997.48 2,997.48 0.0K
11:11 2,996.82 2,997.14 2,996.82 2,997.14 0.0K
11:12 2,997.34 3,000.75 2,997.34 3,000.46 0.0K
11:13 2,999.97 2,999.97 2,998.47 2,998.81 0.0K
11:14 2,998.93 2,998.93 2,998.15 2,998.15 0.0K
11:15 2,998.14 2,999.99 2,998.14 2,999.42 0.0K
11:16 2,999.59 2,999.59 2,998.12 2,998.12 0.0K
11:17 2,998.33 2,999.72 2,998.33 2,999.72 0.0K
11:18 2,999.87 2,999.87 2,998.77 2,998.77 0.0K
11:19 2,999.02 2,999.45 2,998.68 2,999.19 0.0K
11:20 2,999.49 2,999.49 2,999.11 2,999.11 0.0K
11:21 2,999.21 3,000.02 2,998.99 2,999.79 0.0K
11:22 2,999.40 2,999.40 2,996.96 2,996.96 0.0K
11:23 2,998.42 2,998.42 2,996.45 2,996.45 0.0K
11:24 2,996.13 2,996.22 2,996.08 2,996.08 0.0K
11:25 2,995.86 2,997.33 2,995.86 2,997.33 0.0K
11:26 2,997.38 2,998.73 2,997.38 2,998.73 0.0K
11:27 2,999.09 2,999.09 2,998.61 2,998.96 0.0K
11:28 2,996.54 2,996.70 2,995.85 2,995.85 0.0K
11:29 2,996.85 2,996.95 2,996.81 2,996.81 0.0K
11:30 2,995.53 2,995.90 2,995.43 2,995.81 0.0K
11:31 2,996.06 2,998.30 2,996.06 2,998.30 0.0K
11:32 2,998.41 2,999.57 2,998.41 2,999.37 0.0K
11:33 2,999.62 2,999.62 2,999.43 2,999.43 0.0K
11:34 2,999.16 2,999.36 2,998.84 2,998.84 0.0K
11:35 2,999.05 2,999.28 2,998.49 2,999.10 0.0K
11:36 2,998.91 2,999.40 2,998.70 2,999.32 0.0K
11:37 2,999.31 2,999.31 2,997.16 2,997.64 0.0K
11:38 2,997.46 2,997.46 2,996.20 2,996.87 0.0K
11:39 2,997.87 2,999.25 2,997.87 2,999.25 0.0K
11:40 2,999.75 3,003.19 2,999.75 3,003.19 0.0K
11:41 3,002.78 3,002.78 3,002.37 3,002.37 0.0K
11:42 3,003.05 3,003.66 3,003.05 3,003.66 0.0K
11:43 3,003.33 3,004.31 3,003.33 3,004.31 0.0K
11:44 3,004.23 3,004.23 3,003.46 3,003.46 0.0K
11:45 3,002.94 3,003.01 3,002.72 3,002.97 0.0K
11:46 3,002.25 3,002.25 3,000.19 3,000.19 0.0K
11:47 2,999.98 3,000.14 2,999.84 2,999.86 0.0K
11:48 3,000.61 3,002.21 3,000.61 3,002.02 0.0K
11:49 3,001.81 3,002.40 3,001.81 3,001.90 0.0K
11:50 3,002.28 3,002.98 3,002.28 3,002.98 0.0K
11:51 3,002.29 3,002.30 3,001.96 3,002.24 0.0K
11:52 3,002.64 3,002.76 3,001.65 3,001.65 0.0K
11:53 3,000.95 3,000.95 3,000.27 3,000.56 0.0K
11:54 3,001.53 3,002.20 3,001.53 3,002.08 0.0K
11:55 3,001.99 3,002.22 3,001.99 3,002.10 0.0K
11:56 3,001.64 3,001.93 3,000.95 3,000.95 0.0K
11:57 3,000.91 3,000.91 2,999.76 3,000.10 0.0K
11:58 3,000.04 3,000.04 2,997.70 2,997.70 0.0K
11:59 2,997.39 2,997.39 2,996.46 2,996.46 0.0K
12:00 2,996.04 2,996.04 2,994.87 2,995.10 0.0K
12:01 2,995.24 2,995.89 2,994.65 2,995.89 0.0K
12:02 2,995.86 2,997.07 2,995.86 2,996.92 0.0K
12:03 2,996.97 2,996.97 2,995.89 2,996.04 0.0K
12:04 2,995.80 2,995.97 2,995.61 2,995.97 0.0K
12:05 2,995.58 2,995.58 2,994.73 2,994.94 0.0K
12:06 2,994.70 2,995.32 2,994.45 2,994.45 0.0K
12:07 2,994.07 2,994.07 2,992.22 2,992.22 0.0K
12:08 2,992.35 2,993.73 2,992.35 2,993.73 0.0K
12:09 2,993.79 2,993.79 2,992.25 2,992.25 0.0K
12:10 2,992.66 2,992.66 2,990.57 2,990.57 0.0K
12:11 2,990.63 2,991.30 2,990.63 2,991.30 0.0K
12:12 2,991.22 2,991.60 2,991.22 2,991.60 0.0K
12:13 2,990.87 2,990.87 2,990.30 2,990.30 0.0K
12:14 2,989.97 2,989.97 2,989.12 2,989.12 0.0K
12:15 2,989.13 2,989.64 2,988.94 2,989.46 0.0K
12:16 2,989.87 2,990.56 2,989.87 2,990.56 0.0K
12:17 2,990.85 2,990.92 2,989.92 2,989.92 0.0K
12:18 2,990.28 2,990.65 2,989.93 2,990.65 0.0K
12:19 2,990.77 2,991.20 2,990.48 2,991.04 0.0K
12:20 2,991.17 2,991.20 2,990.79 2,991.20 0.0K
12:21 2,991.25 2,991.25 2,990.83 2,991.25 0.0K
12:22 2,992.19 2,993.04 2,992.19 2,992.95 0.0K
12:23 2,993.52 2,993.52 2,992.07 2,992.40 0.0K
12:24 2,992.49 2,992.49 2,991.82 2,991.82 0.0K
12:25 2,992.16 2,992.35 2,992.13 2,992.13 0.0K
12:26 2,992.46 2,993.57 2,992.33 2,993.57 0.0K
12:27 2,993.28 2,993.28 2,992.38 2,992.38 0.0K
12:28 2,992.86 2,993.09 2,992.17 2,992.17 0.0K
12:29 2,992.29 2,992.31 2,991.74 2,992.15 0.0K
12:30 2,992.11 2,993.15 2,992.11 2,992.73 0.0K
12:31 2,992.91 2,992.93 2,992.66 2,992.79 0.0K
12:32 2,992.55 2,993.77 2,992.37 2,993.70 0.0K
12:33 2,993.84 2,993.84 2,993.61 2,993.80 0.0K
12:34 2,993.91 2,994.03 2,993.52 2,993.52 0.0K
12:35 2,993.76 2,994.17 2,993.27 2,994.17 0.0K
12:36 2,994.17 2,994.62 2,992.80 2,992.80 0.0K
12:37 2,993.08 2,993.08 2,992.05 2,992.05 0.0K
12:38 2,991.73 2,991.73 2,991.22 2,991.32 0.0K
12:39 2,991.24 2,991.50 2,991.20 2,991.20 0.0K
12:40 2,990.74 2,990.98 2,990.26 2,990.26 0.0K
12:41 2,989.82 2,989.82 2,988.97 2,989.57 0.0K
12:42 2,989.77 2,990.63 2,989.77 2,990.63 0.0K
12:43 2,991.10 2,992.97 2,991.10 2,992.45 0.0K
12:44 2,991.57 2,991.57 2,990.62 2,990.62 0.0K
12:45 2,990.27 2,991.11 2,990.27 2,991.11 0.0K
12:46 2,990.69 2,990.86 2,990.27 2,990.45 0.0K
12:47 2,990.45 2,990.52 2,990.06 2,990.52 0.0K
12:48 2,990.49 2,990.86 2,990.49 2,990.78 0.0K
12:49 2,990.67 2,991.35 2,990.54 2,991.16 0.0K
12:50 2,991.03 2,991.03 2,990.61 2,990.71 0.0K
12:51 2,990.41 2,991.08 2,990.41 2,990.82 0.0K
12:52 2,991.11 2,991.11 2,990.33 2,990.33 0.0K
12:53 2,990.32 2,990.32 2,987.23 2,987.23 0.0K
12:54 2,987.12 2,987.20 2,986.80 2,987.20 0.0K
12:55 2,987.41 2,988.30 2,987.41 2,988.17 0.0K
12:56 2,988.09 2,988.09 2,987.38 2,987.38 0.0K
12:57 2,987.02 2,987.02 2,984.70 2,984.70 0.0K
12:58 2,984.62 2,985.94 2,984.62 2,985.94 0.0K
12:59 2,986.14 2,986.57 2,985.88 2,986.57 0.0K
13:00 2,986.53 2,986.57 2,986.04 2,986.04 0.0K
13:01 2,985.94 2,985.94 2,985.65 2,985.69 0.0K
13:02 2,985.44 2,985.44 2,984.25 2,984.25 0.0K
13:03 2,984.35 2,984.92 2,984.29 2,984.29 0.0K
13:04 2,984.96 2,984.97 2,984.09 2,984.09 0.0K
13:05 2,984.38 2,985.36 2,984.38 2,985.36 0.0K
13:06 2,985.51 2,985.51 2,984.47 2,984.47 0.0K
13:07 2,984.35 2,984.35 2,984.08 2,984.18 0.0K
13:08 2,984.44 2,984.63 2,984.39 2,984.39 0.0K
13:09 2,984.09 2,984.97 2,984.09 2,984.96 0.0K
13:10 2,984.89 2,985.42 2,984.89 2,985.42 0.0K
13:11 2,985.27 2,985.27 2,984.29 2,984.29 0.0K
13:12 2,984.28 2,984.31 2,983.80 2,984.31 0.0K
13:13 2,984.10 2,984.32 2,984.10 2,984.32 0.0K
13:14 2,984.65 2,984.65 2,984.32 2,984.56 0.0K
13:15 2,984.46 2,984.46 2,983.91 2,984.11 0.0K
13:16 2,984.84 2,985.10 2,984.73 2,984.81 0.0K
13:17 2,985.08 2,986.19 2,985.08 2,986.19 0.0K
13:18 2,986.67 2,986.67 2,986.01 2,986.10 0.0K
13:19 2,986.53 2,986.53 2,985.28 2,985.28 0.0K
13:20 2,985.09 2,985.32 2,984.94 2,985.32 0.0K
13:21 2,985.38 2,985.44 2,982.85 2,982.85 0.0K
13:22 2,982.88 2,982.88 2,981.65 2,981.65 0.0K
13:23 2,981.80 2,981.80 2,980.78 2,980.78 0.0K
13:24 2,980.83 2,981.45 2,980.83 2,981.45 0.0K
13:25 2,982.03 2,982.19 2,981.82 2,981.82 0.0K
13:26 2,981.56 2,981.56 2,980.85 2,981.03 0.0K
13:27 2,980.64 2,980.64 2,980.43 2,980.58 0.0K
13:28 2,980.49 2,980.67 2,980.24 2,980.47 0.0K
13:29 2,980.29 2,980.62 2,980.29 2,980.47 0.0K
13:30 2,980.55 2,982.72 2,980.55 2,982.16 0.0K
13:31 2,982.26 2,982.26 2,981.73 2,981.78 0.0K
13:32 2,981.88 2,981.88 2,981.25 2,981.39 0.0K
13:33 2,981.37 2,981.89 2,981.37 2,981.83 0.0K
13:34 2,982.08 2,982.55 2,981.50 2,981.50 0.0K
13:35 2,981.30 2,981.49 2,980.62 2,980.62 0.0K
13:36 2,980.52 2,981.25 2,980.52 2,981.13 0.0K
13:37 2,980.94 2,980.94 2,980.51 2,980.51 0.0K
13:38 2,980.51 2,981.04 2,980.25 2,981.04 0.0K
13:39 2,981.16 2,981.90 2,981.16 2,981.88 0.0K
13:40 2,982.09 2,982.35 2,982.09 2,982.28 0.0K
13:41 2,982.15 2,983.63 2,982.15 2,983.56 0.0K
13:42 2,983.92 2,984.39 2,983.70 2,984.09 0.0K
13:43 2,983.84 2,983.84 2,983.11 2,983.16 0.0K
13:44 2,983.56 2,984.33 2,983.56 2,984.33 0.0K
13:45 2,984.76 2,985.07 2,984.44 2,985.07 0.0K
13:46 2,985.73 2,986.14 2,985.45 2,986.14 0.0K
13:47 2,987.75 2,988.81 2,987.75 2,988.61 0.0K
13:48 2,989.51 2,989.55 2,988.96 2,989.30 0.0K
13:49 2,989.42 2,989.42 2,989.03 2,989.03 0.0K
13:50 2,988.33 2,988.33 2,987.93 2,988.20 0.0K
13:51 2,989.21 2,989.21 2,988.11 2,988.11 0.0K
13:52 2,988.65 2,988.65 2,987.68 2,987.68 0.0K
13:53 2,987.55 2,987.56 2,986.90 2,986.90 0.0K
13:54 2,987.09 2,988.05 2,987.09 2,988.02 0.0K
13:55 2,987.93 2,988.05 2,986.94 2,986.94 0.0K
13:56 2,986.91 2,986.91 2,985.92 2,985.92 0.0K
13:57 2,985.80 2,985.80 2,983.99 2,983.99 0.0K
13:58 2,983.78 2,985.80 2,983.72 2,985.80 0.0K
13:59 2,985.49 2,985.77 2,985.49 2,985.60 0.0K
14:00 2,985.98 2,988.26 2,985.98 2,988.26 0.0K
14:01 2,988.46 2,992.28 2,988.46 2,992.28 0.0K
14:02 2,992.84 2,992.84 2,991.87 2,992.05 0.0K
14:03 2,992.83 2,994.43 2,992.83 2,994.43 0.0K
14:04 2,994.28 2,994.28 2,992.84 2,992.84 0.0K
14:05 2,993.11 2,993.39 2,991.78 2,992.26 0.0K
14:06 2,992.07 2,992.65 2,991.68 2,992.50 0.0K
14:07 2,993.05 2,993.99 2,993.05 2,993.99 0.0K
14:08 2,994.05 2,995.26 2,994.05 2,995.26 0.0K
14:09 2,994.95 2,994.95 2,993.47 2,993.47 0.0K
14:10 2,993.95 2,996.30 2,993.95 2,996.30 0.0K
14:11 2,996.48 2,996.61 2,996.23 2,996.23 0.0K
14:12 2,996.13 2,996.91 2,996.13 2,996.14 0.0K
14:13 2,996.26 2,996.48 2,996.26 2,996.48 0.0K
14:14 2,996.68 2,997.16 2,996.68 2,997.16 0.0K
14:15 2,997.38 2,997.38 2,996.08 2,996.08 0.0K
14:16 2,996.18 2,996.75 2,995.78 2,996.75 0.0K
14:17 2,995.48 2,996.73 2,995.48 2,995.84 0.0K
14:18 2,996.15 2,996.15 2,995.74 2,995.74 0.0K
14:19 2,996.70 2,997.40 2,996.70 2,997.15 0.0K
14:20 2,997.19 2,997.51 2,996.95 2,997.51 0.0K
14:21 2,998.39 2,999.38 2,998.39 2,999.38 0.0K
14:22 2,999.59 3,001.26 2,999.59 3,001.26 0.0K
14:23 3,000.97 3,001.56 3,000.97 3,001.51 0.0K
14:24 3,001.03 3,001.06 2,999.61 2,999.61 0.0K
14:25 2,999.73 2,999.73 2,999.27 2,999.27 0.0K
14:26 2,999.77 3,000.85 2,999.59 2,999.59 0.0K
14:27 2,999.60 2,999.60 2,998.19 2,998.19 0.0K
14:28 2,998.94 2,999.21 2,998.88 2,998.88 0.0K
14:29 2,999.09 2,999.38 2,998.99 2,999.38 0.0K
14:30 2,999.37 2,999.37 2,997.51 2,997.51 0.0K
14:31 2,997.18 2,998.85 2,996.46 2,998.85 0.0K
14:32 2,997.63 2,998.83 2,997.63 2,998.83 0.0K
14:33 2,999.17 2,999.17 2,998.06 2,998.06 0.0K
14:34 2,998.85 2,998.85 2,997.66 2,997.66 0.0K
14:35 2,997.44 2,997.44 2,996.60 2,996.60 0.0K
14:36 2,996.77 2,997.38 2,996.55 2,997.38 0.0K
14:37 2,997.54 2,998.31 2,997.54 2,997.84 0.0K
14:38 2,997.97 2,998.36 2,997.96 2,998.21 0.0K
14:39 2,998.74 3,000.06 2,998.74 3,000.06 0.0K
14:40 2,999.81 3,000.33 2,999.81 3,000.28 0.0K
14:41 3,000.60 3,001.73 3,000.60 3,001.73 0.0K
14:42 3,002.76 3,003.77 3,002.55 3,002.80 0.0K
14:43 3,001.95 3,005.67 3,001.95 3,005.67 0.0K
14:44 3,005.68 3,006.65 3,005.68 3,006.07 0.0K
14:45 3,006.17 3,007.11 3,006.17 3,006.93 0.0K
14:46 3,007.36 3,008.13 3,007.36 3,008.13 0.0K
14:47 3,007.69 3,007.69 3,007.04 3,007.04 0.0K
14:48 3,006.50 3,006.84 3,006.26 3,006.84 0.0K
14:49 3,007.23 3,007.64 3,006.99 3,007.64 0.0K
14:50 3,008.02 3,009.24 3,008.02 3,008.87 0.0K
14:51 3,008.94 3,009.98 3,008.94 3,009.80 0.0K
14:52 3,009.48 3,010.20 3,009.48 3,010.20 0.0K
14:53 3,010.85 3,011.23 3,010.84 3,010.84 0.0K
14:54 3,011.33 3,012.70 3,011.33 3,012.34 0.0K
14:55 3,011.19 3,011.39 3,010.64 3,010.64 0.0K
14:56 3,010.07 3,010.48 3,009.01 3,009.01 0.0K
14:57 3,008.25 3,009.56 3,008.21 3,009.56 0.0K
14:58 3,009.85 3,010.06 3,009.16 3,009.16 0.0K
14:59 3,009.16 3,009.94 3,009.16 3,009.26 0.0K
15:00 3,009.16 3,009.36 3,008.43 3,009.36 0.0K
15:01 3,009.44 3,009.44 3,007.51 3,007.51 0.0K
15:02 3,007.61 3,007.61 3,005.53 3,005.53 0.0K
15:03 3,004.29 3,005.13 3,004.29 3,004.94 0.0K
15:04 3,005.04 3,006.85 3,005.04 3,006.81 0.0K
15:05 3,006.99 3,008.98 3,006.99 3,008.43 0.0K
15:06 3,007.65 3,008.47 3,007.52 3,008.47 0.0K
15:07 3,008.98 3,008.98 3,008.00 3,008.67 0.0K
15:08 3,011.42 3,011.60 3,011.24 3,011.25 0.0K
15:09 3,010.54 3,010.79 3,010.23 3,010.55 0.0K
15:10 3,010.19 3,010.21 3,008.41 3,008.88 0.0K
15:11 3,009.08 3,009.19 3,007.76 3,007.76 0.0K
15:12 3,007.51 3,008.34 3,007.51 3,007.69 0.0K
15:13 3,007.90 3,007.90 3,006.42 3,007.72 0.0K
15:14 3,007.83 3,007.83 3,005.68 3,005.68 0.0K
15:15 3,005.68 3,005.68 3,004.06 3,004.59 0.0K
15:16 3,004.16 3,004.16 3,002.25 3,002.25 0.0K
15:17 3,002.63 3,003.39 3,002.63 3,003.34 0.0K
15:18 3,003.94 3,003.94 3,003.33 3,003.33 0.0K
15:19 3,003.47 3,003.68 3,003.36 3,003.51 0.0K
15:20 3,003.71 3,005.58 3,003.71 3,005.58 0.0K
15:21 3,006.14 3,006.14 3,005.45 3,005.67 0.0K
15:22 3,006.29 3,007.17 3,006.28 3,006.28 0.0K
15:23 3,005.59 3,006.41 3,005.06 3,005.41 0.0K
15:24 3,004.60 3,004.60 3,002.16 3,002.16 0.0K
15:25 3,001.01 3,001.92 3,001.01 3,001.92 0.0K
15:26 3,002.17 3,003.16 3,002.15 3,003.16 0.0K
15:27 3,003.30 3,004.49 3,003.30 3,004.49 0.0K
15:28 3,004.16 3,004.61 3,004.16 3,004.61 0.0K
15:29 3,004.51 3,004.51 3,003.51 3,003.51 0.0K
15:30 3,003.34 3,003.56 3,003.34 3,003.54 0.0K
15:31 3,002.99 3,003.92 3,002.91 3,003.92 0.0K
15:32 3,003.76 3,004.29 3,003.26 3,004.29 0.0K
15:33 3,004.43 3,004.43 3,003.05 3,004.16 0.0K
15:34 3,003.71 3,004.31 3,003.71 3,003.75 0.0K
15:35 3,002.48 3,004.48 3,002.48 3,004.48 0.0K
15:36 3,004.61 3,004.77 3,002.91 3,002.91 0.0K
15:37 3,003.81 3,004.48 3,003.23 3,003.23 0.0K
15:38 3,003.48 3,003.54 3,003.34 3,003.54 0.0K
15:39 3,003.54 3,003.54 3,001.94 3,001.94 0.0K
15:40 3,001.61 3,001.68 3,000.74 3,000.74 0.0K
15:41 3,001.03 3,001.03 2,999.51 3,000.04 0.0K
15:42 3,000.39 3,001.65 3,000.39 3,001.37 0.0K
15:43 3,002.23 3,002.23 3,001.37 3,001.49 0.0K
15:44 3,000.92 3,002.62 3,000.92 3,002.62 0.0K
15:45 3,002.93 3,003.35 3,002.47 3,002.47 0.0K
15:46 3,001.64 3,002.01 3,001.04 3,001.26 0.0K
15:47 3,001.61 3,001.88 3,001.60 3,001.83 0.0K
15:48 3,002.34 3,002.58 3,002.34 3,002.58 0.0K
15:49 3,003.04 3,004.11 3,003.04 3,004.11 0.0K
15:50 3,004.37 3,004.37 3,000.80 3,001.03 0.0K
15:51 3,000.74 3,000.74 2,998.14 2,998.14 0.0K
15:52 2,998.37 2,998.37 2,997.36 2,997.36 0.0K
15:53 2,997.62 2,998.05 2,996.49 2,996.49 0.0K
15:54 2,997.05 2,998.93 2,997.05 2,998.93 0.0K
15:55 2,998.71 2,998.71 2,996.81 2,996.81 0.0K
15:56 2,996.35 2,996.35 2,994.74 2,994.74 0.0K
15:57 2,994.97 2,996.15 2,994.97 2,995.38 0.0K
15:58 2,995.67 2,995.75 2,995.37 2,995.37 0.0K
15:59 2,995.28 2,995.28 2,993.19 2,993.19 0.0K
16:00 2,993.38 2,993.47 2,993.38 2,993.47 0.0K
16:01 2,993.49 2,993.57 2,993.49 2,993.54 0.0K
16:02 2,993.54 2,993.65 2,993.54 2,993.65 0.0K
16:03 2,993.65 2,993.67 2,993.65 2,993.66 0.0K
16:04 2,993.65 2,993.65 2,993.59 2,993.60 0.0K
16:05 2,993.60 2,993.60 2,993.56 2,993.56 0.0K
16:06 2,993.51 2,993.56 2,993.51 2,993.56 0.0K
16:07 2,993.54 2,993.55 2,993.53 2,993.55 0.0K
16:08 2,993.55 2,993.56 2,993.54 2,993.54 0.0K
16:09 2,993.56 2,993.59 2,993.56 2,993.59 0.0K
16:10 2,993.59 2,993.59 2,993.54 2,993.57 0.0K
16:11 2,993.57 2,993.62 2,993.57 2,993.62 0.0K
16:12 2,993.62 2,993.62 2,993.62 2,993.62 0.0K
16:13 2,993.62 2,993.63 2,993.62 2,993.63 0.0K
16:14 2,993.63 2,993.72 2,993.63 2,993.72 0.0K
16:15 2,993.71 2,993.71 2,993.71 2,993.71 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