CBOE S

SPRF07
🏛️ アメリカ →
4,123.15
最終更新: 2025-10-06
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 3,693.58 3,693.58 3,689.71 3,689.71 0.0K
09:32 3,690.52 3,691.71 3,690.52 3,691.71 0.0K
09:33 3,691.00 3,692.82 3,690.61 3,692.82 0.0K
09:34 3,693.38 3,693.47 3,693.11 3,693.11 0.0K
09:35 3,692.50 3,692.50 3,691.60 3,691.60 0.0K
09:36 3,692.08 3,692.63 3,691.65 3,691.65 0.0K
09:37 3,692.00 3,692.00 3,690.22 3,690.22 0.0K
09:38 3,689.68 3,689.68 3,688.49 3,688.49 0.0K
09:39 3,688.12 3,688.12 3,687.08 3,687.45 0.0K
09:40 3,688.42 3,688.42 3,687.19 3,687.19 0.0K
09:41 3,688.42 3,689.52 3,688.09 3,688.43 0.0K
09:42 3,687.67 3,689.73 3,687.67 3,689.73 0.0K
09:43 3,689.29 3,690.08 3,689.16 3,689.16 0.0K
09:44 3,688.71 3,688.71 3,687.32 3,688.49 0.0K
09:45 3,689.65 3,690.70 3,689.65 3,690.70 0.0K
09:46 3,691.07 3,691.07 3,688.53 3,688.53 0.0K
09:47 3,687.28 3,687.28 3,686.33 3,686.33 0.0K
09:48 3,685.47 3,685.47 3,684.45 3,684.57 0.0K
09:49 3,684.56 3,685.93 3,684.56 3,685.93 0.0K
09:50 3,684.88 3,684.88 3,684.16 3,684.16 0.0K
09:51 3,684.37 3,685.91 3,684.37 3,685.03 0.0K
09:52 3,685.30 3,685.30 3,684.19 3,684.19 0.0K
09:53 3,684.08 3,684.65 3,683.81 3,684.65 0.0K
09:54 3,684.23 3,684.76 3,684.07 3,684.07 0.0K
09:55 3,683.85 3,684.19 3,683.62 3,683.83 0.0K
09:56 3,683.95 3,684.63 3,683.95 3,684.25 0.0K
09:57 3,684.43 3,685.30 3,684.43 3,684.70 0.0K
09:58 3,685.38 3,685.38 3,685.08 3,685.08 0.0K
09:59 3,685.25 3,685.25 3,684.48 3,684.95 0.0K
10:00 3,685.28 3,685.28 3,680.93 3,681.04 0.0K
10:01 3,679.80 3,679.80 3,677.68 3,677.68 0.0K
10:02 3,678.09 3,678.09 3,676.85 3,676.85 0.0K
10:03 3,676.65 3,676.65 3,676.02 3,676.45 0.0K
10:04 3,676.55 3,676.78 3,675.78 3,676.14 0.0K
10:05 3,676.01 3,677.00 3,676.01 3,677.00 0.0K
10:06 3,676.53 3,676.53 3,674.91 3,674.91 0.0K
10:07 3,674.80 3,675.58 3,674.80 3,674.98 0.0K
10:08 3,674.79 3,674.79 3,673.63 3,673.63 0.0K
10:09 3,674.02 3,674.26 3,673.74 3,673.78 0.0K
10:10 3,673.77 3,674.59 3,673.77 3,673.96 0.0K
10:11 3,673.77 3,674.15 3,673.65 3,673.65 0.0K
10:12 3,673.89 3,674.87 3,673.89 3,674.47 0.0K
10:13 3,673.86 3,674.28 3,673.75 3,673.75 0.0K
10:14 3,672.86 3,673.89 3,672.86 3,673.88 0.0K
10:15 3,674.05 3,674.25 3,674.05 3,674.21 0.0K
10:16 3,674.30 3,674.62 3,674.30 3,674.35 0.0K
10:17 3,674.07 3,676.11 3,674.07 3,676.11 0.0K
10:18 3,675.37 3,676.54 3,675.37 3,676.54 0.0K
10:19 3,676.75 3,677.60 3,676.43 3,676.43 0.0K
10:20 3,676.67 3,677.55 3,676.67 3,677.46 0.0K
10:21 3,677.54 3,678.80 3,677.54 3,678.80 0.0K
10:22 3,677.89 3,678.46 3,677.89 3,677.96 0.0K
10:23 3,677.66 3,679.57 3,677.66 3,679.24 0.0K
10:24 3,679.48 3,679.85 3,679.40 3,679.85 0.0K
10:25 3,680.55 3,680.55 3,679.68 3,679.96 0.0K
10:26 3,679.28 3,679.87 3,679.28 3,679.87 0.0K
10:27 3,680.05 3,680.79 3,679.97 3,680.16 0.0K
10:28 3,680.17 3,680.17 3,679.44 3,679.77 0.0K
10:29 3,680.10 3,682.04 3,680.10 3,682.04 0.0K
10:30 3,681.84 3,681.84 3,680.95 3,681.02 0.0K
10:31 3,680.75 3,681.60 3,680.75 3,681.18 0.0K
10:32 3,682.22 3,682.22 3,681.29 3,681.29 0.0K
10:33 3,680.94 3,682.91 3,680.94 3,682.91 0.0K
10:34 3,683.09 3,683.16 3,682.58 3,682.58 0.0K
10:35 3,682.54 3,682.54 3,681.72 3,681.74 0.0K
10:36 3,681.83 3,682.02 3,681.48 3,681.48 0.0K
10:37 3,682.07 3,683.35 3,682.07 3,683.35 0.0K
10:38 3,683.48 3,683.96 3,683.48 3,683.81 0.0K
10:39 3,683.78 3,684.49 3,683.25 3,684.49 0.0K
10:40 3,683.95 3,683.95 3,682.89 3,682.89 0.0K
10:41 3,683.11 3,683.78 3,683.11 3,683.78 0.0K
10:42 3,683.76 3,683.76 3,682.12 3,682.63 0.0K
10:43 3,682.39 3,682.39 3,681.97 3,682.15 0.0K
10:44 3,682.31 3,682.31 3,681.71 3,681.71 0.0K
10:45 3,682.01 3,682.31 3,681.82 3,682.31 0.0K
10:46 3,682.17 3,683.62 3,682.17 3,683.43 0.0K
10:47 3,683.73 3,685.68 3,683.73 3,685.68 0.0K
10:48 3,685.18 3,685.46 3,685.17 3,685.46 0.0K
10:49 3,685.76 3,686.10 3,685.38 3,685.38 0.0K
10:50 3,685.32 3,685.32 3,683.06 3,683.06 0.0K
10:51 3,682.79 3,682.79 3,682.37 3,682.74 0.0K
10:52 3,682.22 3,682.22 3,680.42 3,680.42 0.0K
10:53 3,680.07 3,680.07 3,679.69 3,679.69 0.0K
10:54 3,679.69 3,680.96 3,679.69 3,680.96 0.0K
10:55 3,681.00 3,681.03 3,680.52 3,680.52 0.0K
10:56 3,679.66 3,680.33 3,679.24 3,680.08 0.0K
10:57 3,680.09 3,680.33 3,679.40 3,679.40 0.0K
10:58 3,679.23 3,679.54 3,678.95 3,679.54 0.0K
10:59 3,679.86 3,680.01 3,679.54 3,679.54 0.0K
11:00 3,679.14 3,679.14 3,677.41 3,677.41 0.0K
11:01 3,677.68 3,677.68 3,677.32 3,677.41 0.0K
11:02 3,677.17 3,677.57 3,676.39 3,677.57 0.0K
11:03 3,677.54 3,677.99 3,677.17 3,677.17 0.0K
11:04 3,677.02 3,677.02 3,676.18 3,676.18 0.0K
11:05 3,676.37 3,676.65 3,676.37 3,676.56 0.0K
11:06 3,676.31 3,676.78 3,676.31 3,676.45 0.0K
11:07 3,676.11 3,676.43 3,676.11 3,676.43 0.0K
11:08 3,675.57 3,676.46 3,675.54 3,676.14 0.0K
11:09 3,675.53 3,676.18 3,675.53 3,676.17 0.0K
11:10 3,676.46 3,676.51 3,676.31 3,676.31 0.0K
11:11 3,676.32 3,676.32 3,675.77 3,676.07 0.0K
11:12 3,675.92 3,676.76 3,675.73 3,676.76 0.0K
11:13 3,676.10 3,676.62 3,676.10 3,676.45 0.0K
11:14 3,675.99 3,676.27 3,675.80 3,676.27 0.0K
11:15 3,675.69 3,675.86 3,675.33 3,675.33 0.0K
11:16 3,675.66 3,676.11 3,675.39 3,676.11 0.0K
11:17 3,675.94 3,676.94 3,675.94 3,676.33 0.0K
11:18 3,676.42 3,676.59 3,676.14 3,676.34 0.0K
11:19 3,676.10 3,676.10 3,674.96 3,674.96 0.0K
11:20 3,675.10 3,676.21 3,675.10 3,676.21 0.0K
11:21 3,676.31 3,677.01 3,676.31 3,676.81 0.0K
11:22 3,677.14 3,677.14 3,676.74 3,677.14 0.0K
11:23 3,677.80 3,677.80 3,677.34 3,677.34 0.0K
11:24 3,677.61 3,677.61 3,677.07 3,677.18 0.0K
11:25 3,677.19 3,677.80 3,677.19 3,677.80 0.0K
11:26 3,677.65 3,677.68 3,676.64 3,676.64 0.0K
11:27 3,676.99 3,676.99 3,675.20 3,675.52 0.0K
11:28 3,675.76 3,675.76 3,674.97 3,675.51 0.0K
11:29 3,675.68 3,675.68 3,674.70 3,674.98 0.0K
11:30 3,675.20 3,675.20 3,674.24 3,674.24 0.0K
11:31 3,674.72 3,675.78 3,674.42 3,675.78 0.0K
11:32 3,675.31 3,675.31 3,674.51 3,674.51 0.0K
11:33 3,674.16 3,674.33 3,674.14 3,674.33 0.0K
11:34 3,674.53 3,674.93 3,674.53 3,674.53 0.0K
11:35 3,674.39 3,674.64 3,674.37 3,674.64 0.0K
11:36 3,674.58 3,674.58 3,674.12 3,674.17 0.0K
11:37 3,674.56 3,674.56 3,672.95 3,672.95 0.0K
11:38 3,673.18 3,673.18 3,672.30 3,672.57 0.0K
11:39 3,673.12 3,673.45 3,673.12 3,673.45 0.0K
11:40 3,673.39 3,674.80 3,673.39 3,674.80 0.0K
11:41 3,674.66 3,676.11 3,674.66 3,676.11 0.0K
11:42 3,676.25 3,676.60 3,676.23 3,676.60 0.0K
11:43 3,676.80 3,677.30 3,676.61 3,677.30 0.0K
11:44 3,677.32 3,678.19 3,677.32 3,678.19 0.0K
11:45 3,678.06 3,678.55 3,678.06 3,678.55 0.0K
11:46 3,677.99 3,677.99 3,677.74 3,677.89 0.0K
11:47 3,677.34 3,677.34 3,676.39 3,676.39 0.0K
11:48 3,676.19 3,676.19 3,675.59 3,675.98 0.0K
11:49 3,676.39 3,676.54 3,676.24 3,676.24 0.0K
11:50 3,676.05 3,677.51 3,676.05 3,677.08 0.0K
11:51 3,677.11 3,677.11 3,676.96 3,677.06 0.0K
11:52 3,677.05 3,677.55 3,676.81 3,677.55 0.0K
11:53 3,678.06 3,678.06 3,677.41 3,677.59 0.0K
11:54 3,677.18 3,677.53 3,677.18 3,677.53 0.0K
11:55 3,677.32 3,677.32 3,675.92 3,675.92 0.0K
11:56 3,675.76 3,675.76 3,675.13 3,675.39 0.0K
11:57 3,675.29 3,675.29 3,674.90 3,674.92 0.0K
11:58 3,674.75 3,674.94 3,674.55 3,674.94 0.0K
11:59 3,674.87 3,674.87 3,673.62 3,673.62 0.0K
12:00 3,673.49 3,673.65 3,673.33 3,673.65 0.0K
12:01 3,673.57 3,673.82 3,673.57 3,673.69 0.0K
12:02 3,673.88 3,673.88 3,673.10 3,673.54 0.0K
12:03 3,673.27 3,673.27 3,673.14 3,673.14 0.0K
12:04 3,673.16 3,673.16 3,672.07 3,672.23 0.0K
12:05 3,672.07 3,672.42 3,672.07 3,672.42 0.0K
12:06 3,672.34 3,672.51 3,672.34 3,672.48 0.0K
12:07 3,672.65 3,672.82 3,672.65 3,672.76 0.0K
12:08 3,672.85 3,672.85 3,672.56 3,672.66 0.0K
12:09 3,672.59 3,672.59 3,671.99 3,671.99 0.0K
12:10 3,672.31 3,672.52 3,672.26 3,672.26 0.0K
12:11 3,672.48 3,673.03 3,672.48 3,672.55 0.0K
12:12 3,672.83 3,672.88 3,672.76 3,672.80 0.0K
12:13 3,672.88 3,673.04 3,672.67 3,673.04 0.0K
12:14 3,672.94 3,673.26 3,672.94 3,673.22 0.0K
12:15 3,673.22 3,673.82 3,673.22 3,673.66 0.0K
12:16 3,673.23 3,673.32 3,672.95 3,672.95 0.0K
12:17 3,673.08 3,673.24 3,672.96 3,673.17 0.0K
12:18 3,673.11 3,674.33 3,673.11 3,674.33 0.0K
12:19 3,674.11 3,674.97 3,674.11 3,674.97 0.0K
12:20 3,675.04 3,675.25 3,674.64 3,674.64 0.0K
12:21 3,674.42 3,675.14 3,674.42 3,674.43 0.0K
12:22 3,674.77 3,674.77 3,673.20 3,673.35 0.0K
12:23 3,673.42 3,673.42 3,673.18 3,673.28 0.0K
12:24 3,673.41 3,673.49 3,673.41 3,673.49 0.0K
12:25 3,674.21 3,674.70 3,674.21 3,674.58 0.0K
12:26 3,674.85 3,675.79 3,674.85 3,675.77 0.0K
12:27 3,675.81 3,675.85 3,674.84 3,674.84 0.0K
12:28 3,674.49 3,675.65 3,674.49 3,675.65 0.0K
12:29 3,675.77 3,676.69 3,675.77 3,676.69 0.0K
12:30 3,676.65 3,676.67 3,676.56 3,676.60 0.0K
12:31 3,676.61 3,676.72 3,676.61 3,676.68 0.0K
12:32 3,676.51 3,676.84 3,676.51 3,676.63 0.0K
12:33 3,676.66 3,677.01 3,676.66 3,677.01 0.0K
12:34 3,677.01 3,677.71 3,677.01 3,677.71 0.0K
12:35 3,677.65 3,677.86 3,677.61 3,677.86 0.0K
12:36 3,677.28 3,677.28 3,676.89 3,676.89 0.0K
12:37 3,677.11 3,677.67 3,677.01 3,677.67 0.0K
12:38 3,678.23 3,678.68 3,678.23 3,678.47 0.0K
12:39 3,679.11 3,679.23 3,679.05 3,679.05 0.0K
12:40 3,678.85 3,679.20 3,678.85 3,679.20 0.0K
12:41 3,679.44 3,680.14 3,679.44 3,680.14 0.0K
12:42 3,680.16 3,680.31 3,680.01 3,680.31 0.0K
12:43 3,680.46 3,680.51 3,680.15 3,680.51 0.0K
12:44 3,680.48 3,680.48 3,680.03 3,680.10 0.0K
12:45 3,680.25 3,680.25 3,679.91 3,679.91 0.0K
12:46 3,679.59 3,679.97 3,679.28 3,679.97 0.0K
12:47 3,679.90 3,680.24 3,679.90 3,680.24 0.0K
12:48 3,680.40 3,680.92 3,680.40 3,680.92 0.0K
12:49 3,681.09 3,681.26 3,680.83 3,681.02 0.0K
12:50 3,680.83 3,680.83 3,680.38 3,680.38 0.0K
12:51 3,680.74 3,681.00 3,680.66 3,680.87 0.0K
12:52 3,680.92 3,680.92 3,680.34 3,680.34 0.0K
12:53 3,679.94 3,680.60 3,679.94 3,680.60 0.0K
12:54 3,680.64 3,681.00 3,680.52 3,681.00 0.0K
12:55 3,681.04 3,681.36 3,681.02 3,681.02 0.0K
12:56 3,681.00 3,681.46 3,681.00 3,681.46 0.0K
12:57 3,681.70 3,681.72 3,681.53 3,681.72 0.0K
12:58 3,682.24 3,682.59 3,682.24 3,682.59 0.0K
12:59 3,682.22 3,682.44 3,682.22 3,682.32 0.0K
13:00 3,682.25 3,682.25 3,681.25 3,681.25 0.0K
13:01 3,680.76 3,680.88 3,680.37 3,680.88 0.0K
13:02 3,681.17 3,681.58 3,681.17 3,681.34 0.0K
13:03 3,681.72 3,682.09 3,681.67 3,681.92 0.0K
13:04 3,681.66 3,681.66 3,680.87 3,680.87 0.0K
13:05 3,680.93 3,681.14 3,680.91 3,681.14 0.0K
13:06 3,681.45 3,681.70 3,681.45 3,681.46 0.0K
13:07 3,681.90 3,682.46 3,681.90 3,682.38 0.0K
13:08 3,682.60 3,683.64 3,682.60 3,683.64 0.0K
13:09 3,683.72 3,683.94 3,683.67 3,683.82 0.0K
13:10 3,683.91 3,684.83 3,683.91 3,684.38 0.0K
13:11 3,684.67 3,684.73 3,684.50 3,684.73 0.0K
13:12 3,684.84 3,684.86 3,684.62 3,684.86 0.0K
13:13 3,684.35 3,684.58 3,684.35 3,684.58 0.0K
13:14 3,684.70 3,684.70 3,684.19 3,684.45 0.0K
13:15 3,684.45 3,684.51 3,684.37 3,684.49 0.0K
13:16 3,683.94 3,684.09 3,683.46 3,683.46 0.0K
13:17 3,683.40 3,683.82 3,683.29 3,683.82 0.0K
13:18 3,683.75 3,684.12 3,683.70 3,684.12 0.0K
13:19 3,684.36 3,684.84 3,684.36 3,684.62 0.0K
13:20 3,684.50 3,685.17 3,684.50 3,685.17 0.0K
13:21 3,685.22 3,685.32 3,685.22 3,685.32 0.0K
13:22 3,685.08 3,685.22 3,685.08 3,685.22 0.0K
13:23 3,685.43 3,686.67 3,685.43 3,686.67 0.0K
13:24 3,687.08 3,688.14 3,687.08 3,688.14 0.0K
13:25 3,687.84 3,687.95 3,687.27 3,687.27 0.0K
13:26 3,687.80 3,687.94 3,687.71 3,687.71 0.0K
13:27 3,687.95 3,688.34 3,687.95 3,688.34 0.0K
13:28 3,688.59 3,689.39 3,688.46 3,688.46 0.0K
13:29 3,688.46 3,688.46 3,687.91 3,687.91 0.0K
13:30 3,687.59 3,687.78 3,686.71 3,686.71 0.0K
13:31 3,686.37 3,686.67 3,686.05 3,686.67 0.0K
13:32 3,686.84 3,686.84 3,686.50 3,686.50 0.0K
13:33 3,687.10 3,687.70 3,687.10 3,687.70 0.0K
13:34 3,687.85 3,688.47 3,687.85 3,688.47 0.0K
13:35 3,688.33 3,688.33 3,688.15 3,688.20 0.0K
13:36 3,688.09 3,688.39 3,687.90 3,688.39 0.0K
13:37 3,688.34 3,688.86 3,688.34 3,688.86 0.0K
13:38 3,689.30 3,689.30 3,688.48 3,688.68 0.0K
13:39 3,688.46 3,688.97 3,688.46 3,688.76 0.0K
13:40 3,688.74 3,689.25 3,688.74 3,689.24 0.0K
13:41 3,689.29 3,689.29 3,688.61 3,688.61 0.0K
13:42 3,688.66 3,688.66 3,688.39 3,688.39 0.0K
13:43 3,688.28 3,688.28 3,687.62 3,688.01 0.0K
13:44 3,688.13 3,688.30 3,688.13 3,688.13 0.0K
13:45 3,688.12 3,688.42 3,688.12 3,688.42 0.0K
13:46 3,688.61 3,688.61 3,688.31 3,688.34 0.0K
13:47 3,687.94 3,687.95 3,687.52 3,687.56 0.0K
13:48 3,687.33 3,687.58 3,687.33 3,687.41 0.0K
13:49 3,687.45 3,689.05 3,687.45 3,689.05 0.0K
13:50 3,689.49 3,689.49 3,688.91 3,689.18 0.0K
13:51 3,689.32 3,689.70 3,689.32 3,689.39 0.0K
13:52 3,689.55 3,689.55 3,689.19 3,689.19 0.0K
13:53 3,688.09 3,688.56 3,688.07 3,688.56 0.0K
13:54 3,689.01 3,689.52 3,689.01 3,689.39 0.0K
13:55 3,689.20 3,689.88 3,689.20 3,689.88 0.0K
13:56 3,689.90 3,689.94 3,689.79 3,689.94 0.0K
13:57 3,690.16 3,691.27 3,690.16 3,691.27 0.0K
13:58 3,691.53 3,691.53 3,690.73 3,690.73 0.0K
13:59 3,691.17 3,691.60 3,691.17 3,691.60 0.0K
14:00 3,691.47 3,691.50 3,690.97 3,690.97 0.0K
14:01 3,690.51 3,690.51 3,689.63 3,689.84 0.0K
14:02 3,689.52 3,689.52 3,689.31 3,689.31 0.0K
14:03 3,689.36 3,689.36 3,688.82 3,688.82 0.0K
14:04 3,688.46 3,688.46 3,688.18 3,688.18 0.0K
14:05 3,687.76 3,687.76 3,685.95 3,685.95 0.0K
14:06 3,686.05 3,686.15 3,685.94 3,685.94 0.0K
14:07 3,685.52 3,685.52 3,684.98 3,684.99 0.0K
14:08 3,684.79 3,684.89 3,684.63 3,684.89 0.0K
14:09 3,684.73 3,684.92 3,683.92 3,683.92 0.0K
14:10 3,683.39 3,683.62 3,682.97 3,683.62 0.0K
14:11 3,683.87 3,684.05 3,683.87 3,684.05 0.0K
14:12 3,684.51 3,684.65 3,684.43 3,684.43 0.0K
14:13 3,684.45 3,684.60 3,684.45 3,684.59 0.0K
14:14 3,684.21 3,684.45 3,684.16 3,684.30 0.0K
14:15 3,684.19 3,684.19 3,684.01 3,684.11 0.0K
14:16 3,684.30 3,684.50 3,683.81 3,684.50 0.0K
14:17 3,684.53 3,684.53 3,683.81 3,683.81 0.0K
14:18 3,684.05 3,684.55 3,684.05 3,684.55 0.0K
14:19 3,684.56 3,684.65 3,684.56 3,684.56 0.0K
14:20 3,684.67 3,684.67 3,683.62 3,683.62 0.0K
14:21 3,683.71 3,683.71 3,683.43 3,683.46 0.0K
14:22 3,682.72 3,683.03 3,682.56 3,683.00 0.0K
14:23 3,682.58 3,682.88 3,682.58 3,682.88 0.0K
14:24 3,682.99 3,683.43 3,682.99 3,683.32 0.0K
14:25 3,683.69 3,684.29 3,683.69 3,684.29 0.0K
14:26 3,684.25 3,685.07 3,684.25 3,685.07 0.0K
14:27 3,685.32 3,686.24 3,685.32 3,686.24 0.0K
14:28 3,686.35 3,686.50 3,686.33 3,686.38 0.0K
14:29 3,686.30 3,686.37 3,686.09 3,686.19 0.0K
14:30 3,685.86 3,685.86 3,684.83 3,684.90 0.0K
14:31 3,684.47 3,684.47 3,683.33 3,683.67 0.0K
14:32 3,684.15 3,684.22 3,684.08 3,684.08 0.0K
14:33 3,684.15 3,684.18 3,683.68 3,683.68 0.0K
14:34 3,683.82 3,683.82 3,683.41 3,683.41 0.0K
14:35 3,683.08 3,683.37 3,683.08 3,683.11 0.0K
14:36 3,683.23 3,683.23 3,682.81 3,682.92 0.0K
14:37 3,683.00 3,683.21 3,682.33 3,682.33 0.0K
14:38 3,682.52 3,682.65 3,682.49 3,682.65 0.0K
14:39 3,682.80 3,683.72 3,682.80 3,683.72 0.0K
14:40 3,683.68 3,684.11 3,683.50 3,684.11 0.0K
14:41 3,683.98 3,684.22 3,683.43 3,683.43 0.0K
14:42 3,683.70 3,683.70 3,683.01 3,683.01 0.0K
14:43 3,682.67 3,682.86 3,682.48 3,682.86 0.0K
14:44 3,682.95 3,683.36 3,682.95 3,683.15 0.0K
14:45 3,683.21 3,683.39 3,683.16 3,683.39 0.0K
14:46 3,683.11 3,683.11 3,682.54 3,682.76 0.0K
14:47 3,682.76 3,682.96 3,682.62 3,682.62 0.0K
14:48 3,682.63 3,682.63 3,682.04 3,682.07 0.0K
14:49 3,682.08 3,682.65 3,681.58 3,681.58 0.0K
14:50 3,681.54 3,682.30 3,681.38 3,682.30 0.0K
14:51 3,682.44 3,682.56 3,682.44 3,682.56 0.0K
14:52 3,682.68 3,682.68 3,682.26 3,682.52 0.0K
14:53 3,682.92 3,683.26 3,682.87 3,682.87 0.0K
14:54 3,683.00 3,683.33 3,683.00 3,683.33 0.0K
14:55 3,683.41 3,683.99 3,683.28 3,683.99 0.0K
14:56 3,684.11 3,684.18 3,684.05 3,684.05 0.0K
14:57 3,684.16 3,684.62 3,684.13 3,684.60 0.0K
14:58 3,684.65 3,684.65 3,684.26 3,684.26 0.0K
14:59 3,684.13 3,684.22 3,683.81 3,683.81 0.0K
15:00 3,683.99 3,684.04 3,682.83 3,682.83 0.0K
15:01 3,682.53 3,682.53 3,682.18 3,682.19 0.0K
15:02 3,682.32 3,682.84 3,682.18 3,682.84 0.0K
15:03 3,683.51 3,684.03 3,683.51 3,683.78 0.0K
15:04 3,684.04 3,684.04 3,683.58 3,683.71 0.0K
15:05 3,683.49 3,683.98 3,683.27 3,683.98 0.0K
15:06 3,683.57 3,684.66 3,683.57 3,684.66 0.0K
15:07 3,684.53 3,684.55 3,683.96 3,684.06 0.0K
15:08 3,684.14 3,684.14 3,683.51 3,683.77 0.0K
15:09 3,683.84 3,683.84 3,682.93 3,682.93 0.0K
15:10 3,682.97 3,682.97 3,682.61 3,682.77 0.0K
15:11 3,682.97 3,683.00 3,682.84 3,682.89 0.0K
15:12 3,682.60 3,682.60 3,681.60 3,681.60 0.0K
15:13 3,681.31 3,681.31 3,680.99 3,681.27 0.0K
15:14 3,680.76 3,680.76 3,679.11 3,679.11 0.0K
15:15 3,679.32 3,679.85 3,679.32 3,679.73 0.0K
15:16 3,680.02 3,680.02 3,678.45 3,678.45 0.0K
15:17 3,677.91 3,677.91 3,677.39 3,677.67 0.0K
15:18 3,677.60 3,677.66 3,677.47 3,677.60 0.0K
15:19 3,677.70 3,677.88 3,677.65 3,677.88 0.0K
15:20 3,677.69 3,678.24 3,677.69 3,678.00 0.0K
15:21 3,678.15 3,678.18 3,677.48 3,678.18 0.0K
15:22 3,678.23 3,678.76 3,678.20 3,678.76 0.0K
15:23 3,678.79 3,678.96 3,678.79 3,678.89 0.0K
15:24 3,678.82 3,678.83 3,678.55 3,678.55 0.0K
15:25 3,678.53 3,678.60 3,678.41 3,678.41 0.0K
15:26 3,678.43 3,678.43 3,678.22 3,678.22 0.0K
15:27 3,678.18 3,678.18 3,677.48 3,677.48 0.0K
15:28 3,677.71 3,677.80 3,677.63 3,677.70 0.0K
15:29 3,677.67 3,677.67 3,677.28 3,677.34 0.0K
15:30 3,677.65 3,677.77 3,677.61 3,677.77 0.0K
15:31 3,677.80 3,677.80 3,677.04 3,677.04 0.0K
15:32 3,676.94 3,676.94 3,675.81 3,675.81 0.0K
15:33 3,675.83 3,676.41 3,675.83 3,675.92 0.0K
15:34 3,676.08 3,676.56 3,676.08 3,676.46 0.0K
15:35 3,676.77 3,677.60 3,676.77 3,677.60 0.0K
15:36 3,677.56 3,677.88 3,677.42 3,677.46 0.0K
15:37 3,677.43 3,677.81 3,677.35 3,677.67 0.0K
15:38 3,678.39 3,679.79 3,678.39 3,679.79 0.0K
15:39 3,680.06 3,680.06 3,678.63 3,678.63 0.0K
15:40 3,678.35 3,678.35 3,677.89 3,678.22 0.0K
15:41 3,678.01 3,678.09 3,677.71 3,677.71 0.0K
15:42 3,677.50 3,677.52 3,676.83 3,677.52 0.0K
15:43 3,677.75 3,679.26 3,677.75 3,679.26 0.0K
15:44 3,678.92 3,678.92 3,677.79 3,677.79 0.0K
15:45 3,677.76 3,677.76 3,676.81 3,676.81 0.0K
15:46 3,677.35 3,677.35 3,676.80 3,676.93 0.0K
15:47 3,676.99 3,677.12 3,676.88 3,677.12 0.0K
15:48 3,677.33 3,677.33 3,676.51 3,676.68 0.0K
15:49 3,676.66 3,677.42 3,676.66 3,677.20 0.0K
15:50 3,676.67 3,677.02 3,676.16 3,677.02 0.0K
15:51 3,677.79 3,678.02 3,677.36 3,677.43 0.0K
15:52 3,677.19 3,678.27 3,677.19 3,678.27 0.0K
15:53 3,679.21 3,679.21 3,678.36 3,678.42 0.0K
15:54 3,678.66 3,679.20 3,678.66 3,678.79 0.0K
15:55 3,679.43 3,679.43 3,677.87 3,678.53 0.0K
15:56 3,678.84 3,679.02 3,678.52 3,679.02 0.0K
15:57 3,679.20 3,679.61 3,679.20 3,679.59 0.0K
15:58 3,679.79 3,679.79 3,679.51 3,679.79 0.0K
15:59 3,679.36 3,679.78 3,678.62 3,678.62 0.0K
16:00 3,678.35 3,678.72 3,678.35 3,678.72 0.0K
16:01 3,678.72 3,678.82 3,678.72 3,678.82 0.0K
16:02 3,678.86 3,678.86 3,678.76 3,678.76 0.0K
16:03 3,678.75 3,678.89 3,678.72 3,678.89 0.0K
16:04 3,678.86 3,678.89 3,678.86 3,678.89 0.0K
16:05 3,678.88 3,678.89 3,678.69 3,678.69 0.0K
16:06 3,678.68 3,678.68 3,678.67 3,678.68 0.0K
16:07 3,678.71 3,678.75 3,678.71 3,678.75 0.0K
16:08 3,678.76 3,678.76 3,678.56 3,678.56 0.0K
16:09 3,678.52 3,678.70 3,678.52 3,678.68 0.0K
16:10 3,678.69 3,678.70 3,678.66 3,678.66 0.0K
16:11 3,678.69 3,678.71 3,678.69 3,678.71 0.0K
16:12 3,678.70 3,678.70 3,678.60 3,678.61 0.0K
16:13 3,678.61 3,678.64 3,678.59 3,678.64 0.0K
16:14 3,678.65 3,678.65 3,678.56 3,678.56 0.0K
16:15 3,678.68 3,678.68 3,678.68 3,678.68 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