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 3,662.59 3,662.59 3,661.50 3,662.24 0.0K
09:32 3,661.74 3,662.57 3,661.74 3,662.57 0.0K
09:33 3,662.11 3,662.75 3,662.03 3,662.75 0.0K
09:34 3,662.67 3,663.59 3,662.67 3,663.59 0.0K
09:35 3,663.96 3,664.36 3,663.77 3,664.08 0.0K
09:36 3,664.14 3,664.22 3,663.70 3,663.91 0.0K
09:37 3,662.69 3,662.69 3,661.37 3,661.37 0.0K
09:38 3,661.54 3,661.75 3,661.36 3,661.75 0.0K
09:39 3,661.64 3,662.66 3,661.64 3,662.66 0.0K
09:40 3,661.80 3,661.91 3,661.57 3,661.91 0.0K
09:41 3,661.45 3,661.76 3,661.28 3,661.76 0.0K
09:42 3,661.60 3,661.60 3,661.14 3,661.28 0.0K
09:43 3,661.43 3,664.60 3,661.43 3,664.60 0.0K
09:44 3,665.61 3,665.79 3,665.39 3,665.79 0.0K
09:45 3,665.99 3,665.99 3,665.19 3,665.19 0.0K
09:46 3,664.31 3,664.39 3,664.22 3,664.39 0.0K
09:47 3,664.56 3,664.76 3,664.44 3,664.76 0.0K
09:48 3,664.67 3,665.64 3,664.67 3,665.64 0.0K
09:49 3,665.00 3,666.19 3,665.00 3,665.41 0.0K
09:50 3,664.81 3,665.24 3,664.81 3,664.83 0.0K
09:51 3,664.98 3,665.42 3,664.98 3,665.13 0.0K
09:52 3,665.46 3,665.56 3,665.37 3,665.37 0.0K
09:53 3,665.61 3,666.44 3,665.54 3,666.14 0.0K
09:54 3,666.64 3,669.01 3,666.64 3,668.51 0.0K
09:55 3,668.13 3,668.61 3,667.91 3,668.61 0.0K
09:56 3,668.90 3,670.22 3,668.90 3,670.22 0.0K
09:57 3,670.58 3,670.58 3,669.79 3,669.85 0.0K
09:58 3,669.64 3,669.89 3,669.59 3,669.89 0.0K
09:59 3,669.61 3,669.61 3,669.13 3,669.37 0.0K
10:00 3,669.42 3,669.42 3,668.05 3,668.05 0.0K
10:01 3,668.29 3,668.29 3,667.14 3,667.14 0.0K
10:02 3,667.27 3,667.93 3,667.27 3,667.93 0.0K
10:03 3,668.16 3,668.16 3,667.76 3,667.85 0.0K
10:04 3,668.12 3,669.12 3,668.12 3,669.12 0.0K
10:05 3,668.18 3,669.46 3,668.18 3,669.46 0.0K
10:06 3,669.73 3,670.44 3,669.73 3,670.44 0.0K
10:07 3,671.29 3,671.69 3,670.69 3,670.69 0.0K
10:08 3,670.80 3,670.80 3,670.40 3,670.46 0.0K
10:09 3,670.35 3,670.35 3,668.70 3,668.70 0.0K
10:10 3,668.48 3,668.48 3,668.01 3,668.12 0.0K
10:11 3,667.70 3,667.70 3,666.80 3,667.36 0.0K
10:12 3,667.15 3,667.15 3,666.82 3,666.82 0.0K
10:13 3,666.92 3,666.96 3,666.84 3,666.84 0.0K
10:14 3,666.82 3,666.83 3,666.46 3,666.46 0.0K
10:15 3,666.25 3,666.84 3,666.25 3,666.27 0.0K
10:16 3,664.97 3,666.62 3,664.97 3,666.62 0.0K
10:17 3,666.71 3,666.99 3,666.65 3,666.99 0.0K
10:18 3,667.19 3,667.52 3,667.17 3,667.17 0.0K
10:19 3,668.47 3,668.47 3,668.28 3,668.33 0.0K
10:20 3,668.46 3,669.39 3,668.46 3,669.39 0.0K
10:21 3,668.98 3,669.04 3,668.31 3,668.31 0.0K
10:22 3,668.51 3,668.51 3,667.52 3,667.52 0.0K
10:23 3,667.05 3,667.05 3,666.31 3,666.31 0.0K
10:24 3,666.18 3,666.18 3,664.96 3,664.96 0.0K
10:25 3,665.37 3,665.37 3,664.22 3,664.22 0.0K
10:26 3,664.31 3,664.80 3,664.31 3,664.42 0.0K
10:27 3,663.57 3,663.94 3,663.42 3,663.91 0.0K
10:28 3,663.94 3,663.94 3,663.63 3,663.63 0.0K
10:29 3,663.47 3,663.47 3,662.90 3,662.99 0.0K
10:30 3,662.91 3,663.97 3,662.91 3,663.97 0.0K
10:31 3,664.82 3,666.90 3,664.82 3,666.90 0.0K
10:32 3,666.43 3,666.43 3,665.61 3,665.89 0.0K
10:33 3,665.40 3,666.41 3,665.32 3,666.41 0.0K
10:34 3,666.35 3,666.35 3,665.88 3,665.88 0.0K
10:35 3,665.53 3,665.89 3,665.53 3,665.89 0.0K
10:36 3,666.22 3,667.85 3,666.22 3,667.85 0.0K
10:37 3,667.85 3,668.64 3,667.85 3,668.64 0.0K
10:38 3,668.54 3,668.81 3,668.54 3,668.81 0.0K
10:39 3,669.22 3,670.84 3,669.22 3,670.84 0.0K
10:40 3,670.80 3,671.08 3,669.68 3,669.68 0.0K
10:41 3,669.85 3,669.86 3,669.60 3,669.60 0.0K
10:42 3,670.25 3,670.88 3,670.25 3,670.88 0.0K
10:43 3,671.52 3,671.52 3,671.20 3,671.37 0.0K
10:44 3,671.37 3,672.91 3,671.37 3,672.91 0.0K
10:45 3,672.58 3,673.43 3,672.58 3,673.17 0.0K
10:46 3,673.07 3,673.21 3,672.51 3,673.21 0.0K
10:47 3,673.45 3,673.76 3,673.06 3,673.15 0.0K
10:48 3,673.11 3,673.34 3,672.93 3,673.34 0.0K
10:49 3,673.47 3,673.47 3,673.01 3,673.01 0.0K
10:50 3,673.62 3,673.62 3,672.59 3,672.59 0.0K
10:51 3,672.80 3,672.80 3,672.19 3,672.19 0.0K
10:52 3,672.45 3,672.45 3,670.78 3,670.92 0.0K
10:53 3,670.72 3,670.72 3,670.18 3,670.56 0.0K
10:54 3,670.56 3,670.56 3,670.26 3,670.46 0.0K
10:55 3,670.39 3,670.91 3,670.39 3,670.91 0.0K
10:56 3,670.53 3,670.53 3,670.10 3,670.24 0.0K
10:57 3,670.40 3,670.41 3,670.26 3,670.31 0.0K
10:58 3,670.10 3,670.10 3,669.46 3,669.46 0.0K
10:59 3,669.10 3,669.36 3,668.93 3,669.36 0.0K
11:00 3,669.37 3,670.07 3,669.34 3,669.34 0.0K
11:01 3,668.90 3,669.70 3,668.90 3,669.26 0.0K
11:02 3,669.22 3,669.67 3,669.06 3,669.06 0.0K
11:03 3,668.78 3,669.54 3,668.78 3,668.89 0.0K
11:04 3,668.66 3,668.66 3,668.04 3,668.04 0.0K
11:05 3,668.00 3,668.06 3,667.89 3,668.06 0.0K
11:06 3,667.52 3,667.52 3,666.46 3,666.72 0.0K
11:07 3,666.69 3,666.84 3,666.37 3,666.84 0.0K
11:08 3,667.10 3,667.64 3,667.10 3,667.32 0.0K
11:09 3,667.35 3,667.35 3,666.79 3,666.83 0.0K
11:10 3,666.76 3,667.77 3,666.76 3,667.40 0.0K
11:11 3,667.56 3,667.56 3,667.23 3,667.23 0.0K
11:12 3,667.31 3,667.57 3,666.95 3,666.95 0.0K
11:13 3,667.36 3,667.36 3,666.16 3,666.16 0.0K
11:14 3,666.17 3,666.92 3,666.17 3,666.92 0.0K
11:15 3,666.96 3,667.42 3,666.96 3,667.37 0.0K
11:16 3,667.57 3,667.57 3,667.16 3,667.17 0.0K
11:17 3,667.27 3,667.39 3,666.62 3,666.62 0.0K
11:18 3,666.36 3,666.85 3,666.36 3,666.85 0.0K
11:19 3,666.87 3,666.99 3,666.76 3,666.99 0.0K
11:20 3,666.84 3,666.94 3,666.54 3,666.94 0.0K
11:21 3,666.85 3,666.85 3,666.10 3,666.21 0.0K
11:22 3,666.50 3,667.50 3,666.50 3,667.50 0.0K
11:23 3,667.88 3,668.22 3,667.88 3,668.22 0.0K
11:24 3,668.16 3,668.49 3,667.15 3,667.15 0.0K
11:25 3,667.04 3,667.76 3,667.04 3,667.76 0.0K
11:26 3,667.85 3,668.06 3,667.61 3,667.61 0.0K
11:27 3,667.37 3,667.78 3,667.37 3,667.78 0.0K
11:28 3,667.44 3,667.47 3,667.23 3,667.23 0.0K
11:29 3,667.25 3,667.50 3,667.17 3,667.50 0.0K
11:30 3,666.64 3,667.12 3,666.46 3,667.12 0.0K
11:31 3,666.97 3,667.03 3,666.92 3,666.94 0.0K
11:32 3,666.85 3,667.00 3,666.77 3,666.89 0.0K
11:33 3,666.85 3,667.31 3,666.85 3,667.06 0.0K
11:34 3,667.09 3,667.77 3,667.09 3,667.67 0.0K
11:35 3,667.56 3,669.44 3,667.56 3,669.44 0.0K
11:36 3,669.54 3,669.54 3,669.17 3,669.25 0.0K
11:37 3,668.42 3,668.42 3,666.87 3,666.92 0.0K
11:38 3,666.77 3,666.86 3,666.70 3,666.81 0.0K
11:39 3,666.67 3,666.67 3,665.85 3,665.85 0.0K
11:40 3,665.91 3,667.30 3,665.91 3,667.30 0.0K
11:41 3,667.19 3,669.02 3,667.19 3,669.02 0.0K
11:42 3,668.97 3,668.97 3,668.76 3,668.76 0.0K
11:43 3,668.60 3,670.26 3,668.60 3,669.78 0.0K
11:44 3,669.98 3,670.68 3,669.98 3,670.68 0.0K
11:45 3,670.33 3,670.33 3,669.62 3,669.62 0.0K
11:46 3,669.57 3,669.62 3,669.31 3,669.31 0.0K
11:47 3,669.35 3,669.77 3,669.35 3,669.67 0.0K
11:48 3,669.40 3,669.40 3,668.83 3,668.83 0.0K
11:49 3,668.67 3,669.24 3,668.57 3,669.24 0.0K
11:50 3,668.97 3,669.10 3,668.75 3,668.75 0.0K
11:51 3,668.23 3,668.33 3,667.86 3,668.11 0.0K
11:52 3,667.99 3,668.11 3,667.75 3,667.75 0.0K
11:53 3,667.89 3,667.89 3,667.57 3,667.70 0.0K
11:54 3,667.42 3,667.42 3,666.76 3,666.76 0.0K
11:55 3,666.53 3,666.53 3,665.46 3,665.46 0.0K
11:56 3,665.14 3,665.21 3,664.68 3,664.68 0.0K
11:57 3,664.60 3,664.67 3,664.53 3,664.67 0.0K
11:58 3,664.56 3,664.56 3,663.21 3,663.21 0.0K
11:59 3,663.49 3,663.55 3,663.17 3,663.34 0.0K
12:00 3,663.32 3,663.32 3,662.94 3,662.94 0.0K
12:01 3,662.79 3,662.85 3,662.44 3,662.44 0.0K
12:02 3,662.59 3,663.66 3,662.59 3,663.66 0.0K
12:03 3,664.20 3,664.59 3,664.19 3,664.59 0.0K
12:04 3,665.13 3,665.44 3,664.78 3,664.78 0.0K
12:05 3,664.52 3,664.72 3,664.44 3,664.72 0.0K
12:06 3,664.62 3,664.69 3,664.07 3,664.07 0.0K
12:07 3,664.11 3,666.64 3,664.11 3,666.64 0.0K
12:08 3,666.59 3,666.99 3,666.57 3,666.64 0.0K
12:09 3,666.38 3,667.53 3,666.38 3,667.53 0.0K
12:10 3,667.67 3,667.89 3,667.67 3,667.89 0.0K
12:11 3,667.97 3,668.29 3,667.97 3,668.29 0.0K
12:12 3,668.31 3,668.44 3,668.27 3,668.44 0.0K
12:13 3,668.31 3,668.49 3,668.31 3,668.36 0.0K
12:14 3,668.18 3,668.94 3,668.18 3,668.94 0.0K
12:15 3,669.11 3,669.63 3,668.86 3,669.63 0.0K
12:16 3,669.80 3,669.80 3,669.20 3,669.33 0.0K
12:17 3,670.34 3,670.34 3,669.92 3,669.92 0.0K
12:18 3,669.87 3,670.00 3,669.60 3,669.65 0.0K
12:19 3,670.05 3,671.20 3,670.05 3,671.20 0.0K
12:20 3,670.94 3,671.00 3,670.54 3,671.00 0.0K
12:21 3,671.08 3,671.14 3,670.86 3,671.14 0.0K
12:22 3,671.08 3,671.55 3,671.08 3,671.55 0.0K
12:23 3,671.45 3,671.81 3,671.27 3,671.27 0.0K
12:24 3,671.45 3,672.11 3,671.45 3,672.00 0.0K
12:25 3,671.68 3,672.04 3,671.68 3,671.90 0.0K
12:26 3,671.96 3,672.31 3,671.96 3,672.31 0.0K
12:27 3,672.09 3,672.49 3,672.09 3,672.49 0.0K
12:28 3,672.45 3,672.45 3,672.07 3,672.07 0.0K
12:29 3,671.97 3,671.97 3,671.75 3,671.75 0.0K
12:30 3,671.59 3,671.59 3,670.47 3,670.47 0.0K
12:31 3,670.78 3,671.82 3,670.78 3,671.71 0.0K
12:32 3,671.69 3,671.71 3,671.54 3,671.57 0.0K
12:33 3,671.49 3,672.04 3,671.49 3,672.04 0.0K
12:34 3,672.05 3,672.05 3,671.75 3,671.75 0.0K
12:35 3,672.20 3,672.20 3,671.44 3,671.57 0.0K
12:36 3,671.39 3,671.95 3,671.39 3,671.95 0.0K
12:37 3,671.95 3,672.19 3,671.72 3,672.19 0.0K
12:38 3,672.12 3,672.12 3,671.20 3,671.20 0.0K
12:39 3,670.50 3,670.50 3,670.10 3,670.10 0.0K
12:40 3,670.04 3,670.04 3,669.69 3,669.95 0.0K
12:41 3,670.03 3,670.34 3,670.03 3,670.34 0.0K
12:42 3,670.32 3,670.66 3,670.32 3,670.66 0.0K
12:43 3,670.48 3,670.48 3,670.19 3,670.19 0.0K
12:44 3,670.13 3,670.13 3,669.79 3,669.94 0.0K
12:45 3,669.93 3,671.24 3,669.82 3,671.24 0.0K
12:46 3,671.19 3,671.40 3,671.14 3,671.40 0.0K
12:47 3,671.36 3,671.74 3,671.36 3,671.74 0.0K
12:48 3,671.74 3,672.04 3,671.70 3,671.70 0.0K
12:49 3,671.72 3,671.72 3,671.01 3,671.28 0.0K
12:50 3,671.43 3,671.65 3,671.34 3,671.65 0.0K
12:51 3,671.78 3,672.27 3,671.51 3,672.27 0.0K
12:52 3,672.24 3,672.80 3,672.24 3,672.33 0.0K
12:53 3,672.23 3,672.23 3,671.90 3,671.90 0.0K
12:54 3,671.89 3,671.89 3,671.69 3,671.89 0.0K
12:55 3,672.06 3,672.47 3,672.06 3,672.47 0.0K
12:56 3,672.53 3,672.85 3,672.30 3,672.85 0.0K
12:57 3,672.95 3,673.93 3,672.95 3,673.93 0.0K
12:58 3,674.01 3,674.98 3,674.01 3,674.98 0.0K
12:59 3,675.14 3,675.83 3,675.14 3,675.83 0.0K
13:00 3,675.83 3,675.85 3,675.36 3,675.36 0.0K
13:01 3,675.15 3,675.70 3,675.15 3,675.61 0.0K
13:02 3,675.82 3,675.82 3,675.03 3,675.03 0.0K
13:03 3,675.03 3,675.75 3,675.03 3,675.75 0.0K
13:04 3,675.86 3,676.01 3,675.35 3,675.35 0.0K
13:05 3,675.32 3,675.32 3,675.09 3,675.09 0.0K
13:06 3,674.55 3,674.93 3,674.55 3,674.90 0.0K
13:07 3,675.00 3,675.55 3,675.00 3,675.48 0.0K
13:08 3,675.86 3,676.14 3,675.86 3,676.14 0.0K
13:09 3,676.26 3,676.26 3,675.49 3,675.49 0.0K
13:10 3,675.48 3,676.08 3,675.48 3,676.08 0.0K
13:11 3,676.52 3,676.52 3,676.14 3,676.14 0.0K
13:12 3,676.17 3,676.17 3,675.88 3,675.96 0.0K
13:13 3,676.20 3,676.35 3,676.20 3,676.35 0.0K
13:14 3,675.97 3,675.97 3,675.92 3,675.92 0.0K
13:15 3,676.06 3,676.06 3,675.73 3,675.83 0.0K
13:16 3,676.04 3,676.21 3,676.04 3,676.16 0.0K
13:17 3,676.19 3,676.19 3,675.59 3,675.83 0.0K
13:18 3,675.49 3,675.49 3,675.21 3,675.21 0.0K
13:19 3,674.81 3,674.81 3,674.47 3,674.47 0.0K
13:20 3,674.65 3,674.65 3,674.50 3,674.58 0.0K
13:21 3,674.63 3,674.85 3,674.63 3,674.64 0.0K
13:22 3,674.40 3,674.40 3,674.35 3,674.35 0.0K
13:23 3,674.37 3,674.37 3,674.12 3,674.12 0.0K
13:24 3,674.01 3,674.25 3,674.01 3,674.25 0.0K
13:25 3,674.37 3,675.27 3,674.37 3,674.81 0.0K
13:26 3,675.22 3,675.22 3,675.06 3,675.06 0.0K
13:27 3,675.23 3,675.23 3,674.89 3,674.89 0.0K
13:28 3,674.65 3,675.23 3,674.65 3,675.23 0.0K
13:29 3,675.29 3,675.98 3,675.29 3,675.98 0.0K
13:30 3,676.36 3,677.22 3,676.36 3,677.22 0.0K
13:31 3,677.45 3,677.45 3,675.98 3,675.98 0.0K
13:32 3,675.86 3,676.52 3,675.86 3,676.52 0.0K
13:33 3,676.72 3,676.97 3,676.65 3,676.97 0.0K
13:34 3,676.97 3,677.43 3,676.97 3,677.40 0.0K
13:35 3,677.45 3,677.49 3,677.39 3,677.43 0.0K
13:36 3,677.51 3,677.90 3,677.51 3,677.56 0.0K
13:37 3,677.52 3,677.52 3,676.74 3,676.85 0.0K
13:38 3,676.65 3,676.65 3,676.17 3,676.25 0.0K
13:39 3,676.88 3,677.24 3,676.88 3,677.24 0.0K
13:40 3,677.34 3,677.34 3,676.93 3,677.10 0.0K
13:41 3,677.00 3,677.00 3,676.55 3,676.55 0.0K
13:42 3,676.49 3,676.49 3,676.03 3,676.19 0.0K
13:43 3,676.30 3,676.30 3,676.12 3,676.12 0.0K
13:44 3,676.06 3,676.06 3,675.72 3,675.72 0.0K
13:45 3,675.66 3,675.90 3,675.63 3,675.90 0.0K
13:46 3,676.13 3,676.66 3,676.13 3,676.66 0.0K
13:47 3,676.92 3,677.09 3,676.92 3,677.09 0.0K
13:48 3,677.00 3,677.15 3,677.00 3,677.00 0.0K
13:49 3,677.07 3,678.27 3,677.07 3,678.25 0.0K
13:50 3,678.07 3,678.20 3,677.94 3,678.20 0.0K
13:51 3,677.99 3,677.99 3,677.60 3,677.82 0.0K
13:52 3,677.97 3,678.24 3,677.97 3,678.21 0.0K
13:53 3,677.84 3,677.84 3,677.55 3,677.55 0.0K
13:54 3,677.47 3,677.47 3,676.56 3,676.56 0.0K
13:55 3,676.56 3,676.56 3,676.09 3,676.29 0.0K
13:56 3,676.39 3,676.72 3,676.39 3,676.72 0.0K
13:57 3,676.83 3,677.20 3,676.83 3,677.20 0.0K
13:58 3,677.28 3,677.81 3,677.28 3,677.81 0.0K
13:59 3,677.65 3,677.70 3,677.65 3,677.70 0.0K
14:00 3,677.90 3,677.90 3,677.74 3,677.87 0.0K
14:01 3,677.82 3,678.10 3,677.82 3,678.10 0.0K
14:02 3,677.89 3,677.89 3,676.67 3,676.67 0.0K
14:03 3,676.76 3,676.76 3,676.12 3,676.12 0.0K
14:04 3,676.26 3,676.39 3,676.23 3,676.30 0.0K
14:05 3,676.32 3,677.43 3,676.30 3,677.43 0.0K
14:06 3,677.46 3,677.46 3,677.08 3,677.08 0.0K
14:07 3,677.11 3,677.11 3,676.85 3,676.85 0.0K
14:08 3,676.89 3,676.89 3,676.19 3,676.27 0.0K
14:09 3,676.47 3,676.61 3,676.41 3,676.61 0.0K
14:10 3,676.63 3,677.08 3,676.48 3,677.08 0.0K
14:11 3,677.42 3,677.47 3,677.24 3,677.47 0.0K
14:12 3,677.25 3,677.46 3,677.20 3,677.46 0.0K
14:13 3,677.28 3,677.28 3,676.69 3,676.69 0.0K
14:14 3,676.33 3,676.33 3,675.58 3,675.79 0.0K
14:15 3,675.71 3,675.71 3,675.38 3,675.39 0.0K
14:16 3,675.23 3,675.74 3,675.23 3,675.74 0.0K
14:17 3,675.96 3,675.96 3,675.50 3,675.50 0.0K
14:18 3,675.42 3,675.47 3,675.42 3,675.45 0.0K
14:19 3,675.56 3,675.73 3,675.12 3,675.12 0.0K
14:20 3,675.04 3,675.39 3,674.98 3,674.98 0.0K
14:21 3,674.92 3,675.42 3,674.92 3,675.42 0.0K
14:22 3,675.45 3,675.50 3,675.41 3,675.50 0.0K
14:23 3,676.16 3,676.34 3,676.01 3,676.31 0.0K
14:24 3,676.08 3,676.68 3,676.06 3,676.68 0.0K
14:25 3,676.26 3,676.26 3,676.02 3,676.14 0.0K
14:26 3,676.34 3,677.14 3,676.34 3,677.14 0.0K
14:27 3,677.24 3,677.30 3,677.06 3,677.06 0.0K
14:28 3,677.30 3,678.43 3,677.30 3,678.43 0.0K
14:29 3,678.33 3,678.82 3,678.33 3,678.82 0.0K
14:30 3,678.80 3,678.80 3,678.58 3,678.58 0.0K
14:31 3,678.23 3,678.57 3,678.12 3,678.57 0.0K
14:32 3,678.41 3,678.82 3,678.41 3,678.82 0.0K
14:33 3,678.94 3,679.25 3,678.69 3,678.69 0.0K
14:34 3,678.39 3,678.39 3,678.04 3,678.10 0.0K
14:35 3,678.19 3,678.30 3,678.02 3,678.30 0.0K
14:36 3,678.19 3,678.20 3,678.13 3,678.20 0.0K
14:37 3,677.53 3,678.01 3,677.24 3,678.01 0.0K
14:38 3,678.16 3,678.67 3,678.16 3,678.67 0.0K
14:39 3,678.86 3,679.48 3,678.86 3,679.48 0.0K
14:40 3,679.44 3,679.56 3,679.44 3,679.56 0.0K
14:41 3,679.54 3,680.21 3,679.51 3,680.21 0.0K
14:42 3,680.34 3,680.91 3,680.34 3,680.91 0.0K
14:43 3,680.92 3,680.92 3,680.75 3,680.75 0.0K
14:44 3,680.70 3,680.76 3,680.70 3,680.72 0.0K
14:45 3,680.31 3,680.31 3,679.76 3,680.10 0.0K
14:46 3,680.00 3,680.04 3,679.36 3,679.36 0.0K
14:47 3,679.19 3,679.19 3,677.85 3,677.85 0.0K
14:48 3,677.67 3,678.20 3,677.67 3,678.20 0.0K
14:49 3,678.04 3,678.04 3,676.93 3,676.93 0.0K
14:50 3,676.80 3,677.64 3,676.71 3,677.64 0.0K
14:51 3,677.83 3,677.83 3,677.15 3,677.26 0.0K
14:52 3,677.22 3,677.22 3,676.72 3,676.72 0.0K
14:53 3,676.66 3,677.07 3,676.66 3,676.92 0.0K
14:54 3,676.91 3,677.45 3,676.91 3,677.45 0.0K
14:55 3,677.53 3,678.44 3,677.53 3,678.44 0.0K
14:56 3,678.55 3,678.80 3,678.55 3,678.80 0.0K
14:57 3,679.39 3,679.39 3,679.13 3,679.13 0.0K
14:58 3,678.97 3,679.16 3,678.97 3,679.16 0.0K
14:59 3,679.51 3,679.51 3,679.44 3,679.44 0.0K
15:00 3,679.31 3,679.31 3,677.74 3,677.74 0.0K
15:01 3,677.94 3,678.14 3,677.83 3,677.83 0.0K
15:02 3,677.89 3,678.38 3,677.89 3,678.38 0.0K
15:03 3,678.41 3,678.65 3,678.41 3,678.65 0.0K
15:04 3,678.34 3,678.61 3,678.34 3,678.56 0.0K
15:05 3,678.28 3,678.85 3,678.28 3,678.85 0.0K
15:06 3,679.05 3,679.17 3,678.86 3,678.86 0.0K
15:07 3,678.95 3,678.97 3,678.77 3,678.97 0.0K
15:08 3,679.65 3,679.78 3,679.62 3,679.78 0.0K
15:09 3,679.68 3,679.68 3,678.88 3,678.88 0.0K
15:10 3,678.94 3,679.04 3,678.81 3,678.81 0.0K
15:11 3,678.85 3,678.85 3,678.58 3,678.58 0.0K
15:12 3,678.89 3,679.02 3,678.75 3,679.00 0.0K
15:13 3,679.18 3,679.27 3,678.98 3,678.98 0.0K
15:14 3,678.95 3,678.98 3,678.66 3,678.66 0.0K
15:15 3,678.81 3,678.98 3,678.65 3,678.98 0.0K
15:16 3,679.26 3,679.55 3,678.96 3,679.55 0.0K
15:17 3,679.37 3,679.59 3,679.37 3,679.59 0.0K
15:18 3,679.49 3,680.18 3,679.49 3,680.18 0.0K
15:19 3,680.23 3,680.23 3,679.98 3,680.23 0.0K
15:20 3,680.57 3,680.75 3,680.38 3,680.75 0.0K
15:21 3,680.44 3,680.44 3,680.10 3,680.10 0.0K
15:22 3,680.16 3,680.16 3,678.92 3,678.92 0.0K
15:23 3,679.40 3,679.40 3,678.82 3,678.82 0.0K
15:24 3,678.60 3,678.60 3,677.68 3,677.68 0.0K
15:25 3,677.78 3,678.15 3,677.75 3,677.81 0.0K
15:26 3,677.79 3,677.87 3,677.65 3,677.65 0.0K
15:27 3,677.54 3,677.74 3,677.39 3,677.74 0.0K
15:28 3,677.90 3,678.19 3,677.85 3,678.19 0.0K
15:29 3,678.40 3,678.40 3,677.78 3,677.93 0.0K
15:30 3,677.94 3,678.06 3,677.86 3,678.06 0.0K
15:31 3,677.98 3,677.98 3,677.46 3,677.46 0.0K
15:32 3,677.38 3,677.69 3,677.34 3,677.69 0.0K
15:33 3,677.50 3,678.41 3,677.50 3,678.41 0.0K
15:34 3,678.55 3,678.55 3,678.43 3,678.47 0.0K
15:35 3,678.40 3,678.40 3,678.07 3,678.07 0.0K
15:36 3,678.23 3,678.46 3,677.91 3,678.46 0.0K
15:37 3,678.73 3,678.73 3,678.28 3,678.58 0.0K
15:38 3,679.05 3,679.26 3,679.05 3,679.19 0.0K
15:39 3,679.02 3,679.02 3,678.19 3,678.19 0.0K
15:40 3,677.88 3,678.67 3,677.88 3,678.67 0.0K
15:41 3,678.71 3,678.71 3,678.29 3,678.29 0.0K
15:42 3,678.47 3,678.80 3,678.47 3,678.80 0.0K
15:43 3,678.74 3,678.83 3,678.52 3,678.52 0.0K
15:44 3,678.59 3,678.59 3,678.16 3,678.16 0.0K
15:45 3,678.05 3,678.60 3,678.05 3,678.60 0.0K
15:46 3,678.71 3,678.71 3,678.33 3,678.33 0.0K
15:47 3,678.24 3,678.24 3,677.60 3,677.60 0.0K
15:48 3,677.47 3,678.00 3,677.47 3,678.00 0.0K
15:49 3,677.98 3,678.00 3,677.90 3,678.00 0.0K
15:50 3,678.02 3,679.93 3,678.02 3,679.93 0.0K
15:51 3,680.55 3,681.10 3,680.55 3,680.99 0.0K
15:52 3,680.93 3,681.20 3,680.62 3,681.20 0.0K
15:53 3,681.46 3,681.46 3,681.27 3,681.34 0.0K
15:54 3,681.23 3,681.31 3,680.86 3,681.31 0.0K
15:55 3,681.30 3,682.67 3,681.30 3,682.67 0.0K
15:56 3,682.70 3,683.26 3,682.70 3,683.26 0.0K
15:57 3,682.93 3,682.93 3,682.44 3,682.44 0.0K
15:58 3,682.52 3,683.00 3,682.52 3,683.00 0.0K
15:59 3,682.58 3,682.84 3,682.29 3,682.29 0.0K
16:00 3,682.22 3,682.30 3,682.22 3,682.30 0.0K
16:01 3,682.29 3,682.29 3,682.24 3,682.24 0.0K
16:02 3,682.24 3,682.31 3,682.19 3,682.31 0.0K
16:03 3,682.31 3,682.33 3,682.31 3,682.33 0.0K
16:04 3,682.35 3,682.35 3,682.31 3,682.31 0.0K
16:05 3,682.32 3,682.32 3,682.30 3,682.30 0.0K
16:06 3,682.31 3,682.31 3,682.30 3,682.30 0.0K
16:07 3,682.31 3,682.32 3,682.28 3,682.28 0.0K
16:08 3,682.26 3,682.27 3,682.25 3,682.26 0.0K
16:09 3,682.26 3,682.26 3,682.25 3,682.25 0.0K
16:10 3,682.24 3,682.25 3,682.23 3,682.23 0.0K
16:11 3,682.22 3,682.44 3,682.22 3,682.44 0.0K
16:12 3,682.44 3,682.46 3,682.44 3,682.46 0.0K
16:13 3,682.44 3,682.46 3,682.44 3,682.46 0.0K
16:14 3,682.45 3,682.46 3,682.45 3,682.46 0.0K
16:15 3,682.44 3,682.44 3,682.44 3,682.44 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