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 3,689.60 3,690.39 3,689.13 3,689.13 0.0K
09:32 3,688.89 3,689.51 3,688.64 3,689.51 0.0K
09:33 3,688.91 3,689.05 3,688.35 3,689.05 0.0K
09:34 3,689.28 3,690.94 3,689.28 3,690.92 0.0K
09:35 3,690.57 3,691.31 3,690.57 3,691.31 0.0K
09:36 3,691.71 3,691.92 3,691.37 3,691.37 0.0K
09:37 3,692.01 3,692.61 3,692.01 3,692.61 0.0K
09:38 3,692.15 3,692.88 3,692.15 3,692.88 0.0K
09:39 3,692.82 3,692.82 3,691.10 3,691.90 0.0K
09:40 3,692.50 3,692.57 3,692.03 3,692.22 0.0K
09:41 3,692.08 3,692.32 3,691.48 3,692.26 0.0K
09:42 3,692.20 3,693.37 3,692.20 3,693.37 0.0K
09:43 3,693.21 3,693.21 3,692.05 3,692.05 0.0K
09:44 3,691.56 3,692.97 3,691.56 3,692.97 0.0K
09:45 3,692.88 3,692.97 3,692.21 3,692.21 0.0K
09:46 3,692.26 3,692.36 3,692.03 3,692.36 0.0K
09:47 3,691.61 3,691.61 3,689.40 3,689.40 0.0K
09:48 3,689.65 3,690.26 3,688.94 3,690.26 0.0K
09:49 3,690.36 3,690.39 3,689.96 3,689.96 0.0K
09:50 3,690.17 3,690.17 3,688.84 3,688.84 0.0K
09:51 3,689.16 3,689.29 3,688.85 3,689.28 0.0K
09:52 3,689.47 3,689.47 3,688.43 3,688.43 0.0K
09:53 3,688.15 3,688.15 3,687.58 3,687.58 0.0K
09:54 3,686.47 3,686.47 3,685.48 3,685.48 0.0K
09:55 3,686.01 3,687.06 3,686.01 3,687.06 0.0K
09:56 3,687.30 3,687.32 3,687.14 3,687.32 0.0K
09:57 3,687.07 3,687.07 3,686.19 3,686.19 0.0K
09:58 3,685.51 3,685.51 3,685.26 3,685.26 0.0K
09:59 3,685.33 3,685.33 3,684.28 3,684.81 0.0K
10:00 3,685.03 3,685.11 3,685.03 3,685.05 0.0K
10:01 3,685.09 3,686.44 3,685.09 3,686.44 0.0K
10:02 3,686.58 3,687.64 3,686.58 3,687.60 0.0K
10:03 3,687.74 3,688.26 3,687.74 3,688.26 0.0K
10:04 3,688.38 3,688.38 3,687.97 3,687.97 0.0K
10:05 3,687.83 3,687.97 3,687.79 3,687.79 0.0K
10:06 3,688.35 3,689.33 3,688.35 3,689.33 0.0K
10:07 3,689.74 3,690.15 3,689.74 3,689.87 0.0K
10:08 3,690.06 3,691.01 3,690.06 3,690.94 0.0K
10:09 3,690.91 3,690.91 3,690.73 3,690.81 0.0K
10:10 3,690.27 3,690.27 3,689.88 3,689.88 0.0K
10:11 3,690.11 3,691.40 3,690.11 3,691.40 0.0K
10:12 3,691.80 3,692.16 3,691.80 3,692.16 0.0K
10:13 3,692.33 3,692.72 3,692.33 3,692.47 0.0K
10:14 3,690.90 3,691.18 3,690.84 3,690.85 0.0K
10:15 3,691.00 3,691.44 3,691.00 3,691.39 0.0K
10:16 3,691.70 3,692.90 3,691.70 3,692.51 0.0K
10:17 3,692.82 3,692.82 3,692.56 3,692.75 0.0K
10:18 3,692.57 3,692.60 3,691.79 3,691.79 0.0K
10:19 3,692.24 3,692.48 3,692.21 3,692.48 0.0K
10:20 3,691.87 3,691.87 3,690.62 3,690.89 0.0K
10:21 3,690.71 3,690.89 3,690.69 3,690.74 0.0K
10:22 3,690.30 3,690.56 3,690.18 3,690.18 0.0K
10:23 3,688.83 3,689.44 3,688.83 3,689.44 0.0K
10:24 3,689.70 3,690.04 3,689.59 3,689.60 0.0K
10:25 3,689.54 3,690.50 3,689.54 3,690.50 0.0K
10:26 3,690.59 3,690.98 3,690.39 3,690.39 0.0K
10:27 3,689.72 3,689.72 3,689.23 3,689.30 0.0K
10:28 3,688.80 3,688.80 3,688.01 3,688.01 0.0K
10:29 3,687.87 3,688.09 3,687.75 3,688.09 0.0K
10:30 3,687.97 3,688.56 3,687.97 3,688.30 0.0K
10:31 3,688.02 3,688.47 3,687.69 3,687.69 0.0K
10:32 3,688.38 3,688.55 3,687.94 3,688.10 0.0K
10:33 3,688.08 3,688.08 3,687.09 3,687.81 0.0K
10:34 3,687.83 3,687.83 3,687.50 3,687.56 0.0K
10:35 3,686.95 3,687.37 3,686.95 3,687.37 0.0K
10:36 3,687.33 3,687.70 3,687.33 3,687.70 0.0K
10:37 3,687.58 3,687.58 3,685.71 3,685.71 0.0K
10:38 3,685.98 3,686.04 3,685.44 3,685.44 0.0K
10:39 3,685.68 3,685.72 3,685.32 3,685.32 0.0K
10:40 3,685.25 3,686.29 3,685.05 3,686.29 0.0K
10:41 3,686.67 3,687.42 3,686.67 3,687.42 0.0K
10:42 3,687.45 3,687.70 3,687.45 3,687.70 0.0K
10:43 3,687.79 3,688.20 3,687.79 3,688.20 0.0K
10:44 3,688.99 3,689.41 3,688.99 3,689.40 0.0K
10:45 3,689.38 3,689.38 3,688.67 3,688.67 0.0K
10:46 3,687.48 3,687.48 3,686.98 3,686.98 0.0K
10:47 3,687.17 3,688.05 3,687.17 3,688.05 0.0K
10:48 3,687.92 3,687.92 3,687.00 3,687.29 0.0K
10:49 3,687.52 3,687.52 3,686.81 3,686.88 0.0K
10:50 3,686.42 3,686.42 3,685.18 3,685.21 0.0K
10:51 3,685.55 3,685.55 3,684.42 3,685.12 0.0K
10:52 3,685.83 3,685.83 3,685.51 3,685.51 0.0K
10:53 3,685.32 3,686.13 3,685.32 3,686.13 0.0K
10:54 3,686.27 3,686.27 3,686.15 3,686.20 0.0K
10:55 3,686.89 3,687.04 3,685.70 3,685.70 0.0K
10:56 3,685.27 3,685.27 3,684.79 3,684.79 0.0K
10:57 3,684.78 3,685.05 3,684.78 3,685.05 0.0K
10:58 3,684.27 3,684.39 3,684.18 3,684.18 0.0K
10:59 3,684.28 3,684.37 3,683.88 3,683.88 0.0K
11:00 3,683.70 3,683.72 3,683.04 3,683.04 0.0K
11:01 3,682.83 3,682.83 3,682.29 3,682.29 0.0K
11:02 3,681.86 3,682.19 3,681.28 3,681.28 0.0K
11:03 3,680.42 3,680.42 3,679.47 3,679.47 0.0K
11:04 3,679.71 3,679.71 3,678.42 3,678.72 0.0K
11:05 3,679.02 3,679.50 3,678.93 3,679.23 0.0K
11:06 3,679.40 3,679.99 3,679.40 3,679.99 0.0K
11:07 3,680.38 3,680.97 3,680.38 3,680.97 0.0K
11:08 3,680.78 3,680.95 3,680.77 3,680.95 0.0K
11:09 3,681.31 3,682.01 3,681.11 3,682.01 0.0K
11:10 3,681.56 3,681.80 3,680.83 3,680.83 0.0K
11:11 3,680.96 3,681.17 3,680.73 3,680.73 0.0K
11:12 3,680.61 3,680.90 3,679.63 3,679.63 0.0K
11:13 3,679.53 3,680.15 3,679.51 3,680.15 0.0K
11:14 3,679.90 3,680.13 3,679.67 3,680.00 0.0K
11:15 3,680.15 3,680.15 3,679.59 3,679.59 0.0K
11:16 3,679.52 3,680.47 3,679.52 3,680.47 0.0K
11:17 3,681.28 3,681.58 3,681.20 3,681.20 0.0K
11:18 3,681.05 3,681.27 3,680.20 3,680.20 0.0K
11:19 3,680.75 3,680.75 3,680.07 3,680.07 0.0K
11:20 3,680.07 3,680.37 3,680.07 3,680.28 0.0K
11:21 3,680.62 3,681.37 3,680.62 3,681.03 0.0K
11:22 3,680.86 3,681.71 3,680.86 3,681.71 0.0K
11:23 3,682.04 3,682.04 3,681.48 3,681.56 0.0K
11:24 3,681.39 3,681.39 3,681.04 3,681.04 0.0K
11:25 3,681.33 3,681.33 3,681.06 3,681.06 0.0K
11:26 3,681.87 3,682.92 3,681.87 3,682.92 0.0K
11:27 3,682.91 3,683.06 3,682.91 3,683.00 0.0K
11:28 3,683.23 3,683.78 3,683.23 3,683.23 0.0K
11:29 3,682.33 3,682.33 3,680.99 3,680.99 0.0K
11:30 3,680.88 3,681.34 3,680.66 3,681.34 0.0K
11:31 3,681.55 3,681.92 3,681.46 3,681.46 0.0K
11:32 3,681.39 3,681.39 3,680.39 3,680.43 0.0K
11:33 3,680.87 3,681.45 3,680.87 3,681.13 0.0K
11:34 3,681.04 3,681.18 3,680.94 3,681.18 0.0K
11:35 3,681.07 3,681.10 3,680.85 3,680.94 0.0K
11:36 3,680.90 3,680.90 3,680.01 3,680.58 0.0K
11:37 3,680.65 3,680.67 3,679.72 3,680.18 0.0K
11:38 3,680.02 3,680.02 3,678.57 3,678.57 0.0K
11:39 3,678.44 3,678.93 3,678.44 3,678.93 0.0K
11:40 3,679.01 3,679.37 3,678.92 3,678.92 0.0K
11:41 3,678.58 3,678.58 3,677.15 3,677.15 0.0K
11:42 3,676.75 3,676.86 3,676.74 3,676.86 0.0K
11:43 3,676.88 3,676.88 3,676.11 3,676.11 0.0K
11:44 3,675.88 3,675.88 3,675.66 3,675.73 0.0K
11:45 3,675.66 3,676.03 3,675.66 3,675.96 0.0K
11:46 3,675.46 3,675.81 3,675.19 3,675.81 0.0K
11:47 3,675.99 3,676.18 3,675.99 3,676.02 0.0K
11:48 3,675.70 3,675.84 3,675.62 3,675.84 0.0K
11:49 3,675.50 3,675.91 3,675.48 3,675.48 0.0K
11:50 3,675.58 3,675.58 3,675.21 3,675.55 0.0K
11:51 3,675.42 3,676.07 3,675.39 3,676.07 0.0K
11:52 3,675.63 3,675.87 3,675.63 3,675.85 0.0K
11:53 3,675.64 3,675.64 3,675.34 3,675.34 0.0K
11:54 3,675.51 3,675.51 3,674.94 3,675.12 0.0K
11:55 3,675.06 3,675.92 3,675.06 3,675.92 0.0K
11:56 3,675.55 3,675.55 3,674.95 3,674.95 0.0K
11:57 3,674.95 3,674.95 3,673.46 3,673.46 0.0K
11:58 3,673.43 3,673.72 3,673.43 3,673.72 0.0K
11:59 3,673.61 3,673.67 3,673.46 3,673.53 0.0K
12:00 3,672.92 3,672.92 3,672.32 3,672.37 0.0K
12:01 3,672.22 3,672.56 3,672.22 3,672.48 0.0K
12:02 3,672.60 3,672.82 3,672.60 3,672.82 0.0K
12:03 3,672.24 3,672.74 3,672.24 3,672.57 0.0K
12:04 3,672.37 3,673.61 3,672.37 3,673.61 0.0K
12:05 3,673.67 3,673.67 3,673.18 3,673.18 0.0K
12:06 3,673.17 3,674.02 3,672.99 3,674.02 0.0K
12:07 3,674.64 3,674.98 3,674.50 3,674.98 0.0K
12:08 3,675.30 3,675.39 3,675.30 3,675.33 0.0K
12:09 3,675.60 3,675.60 3,675.10 3,675.10 0.0K
12:10 3,675.03 3,675.66 3,675.03 3,675.66 0.0K
12:11 3,675.11 3,676.27 3,675.11 3,676.27 0.0K
12:12 3,676.34 3,676.38 3,675.78 3,675.78 0.0K
12:13 3,675.74 3,675.74 3,675.52 3,675.72 0.0K
12:14 3,675.83 3,676.07 3,675.81 3,675.81 0.0K
12:15 3,675.65 3,675.81 3,675.47 3,675.47 0.0K
12:16 3,675.56 3,676.16 3,675.56 3,676.16 0.0K
12:17 3,676.24 3,676.75 3,676.24 3,676.75 0.0K
12:18 3,676.68 3,676.95 3,676.50 3,676.95 0.0K
12:19 3,676.86 3,676.86 3,676.27 3,676.28 0.0K
12:20 3,675.71 3,675.90 3,675.29 3,675.29 0.0K
12:21 3,675.32 3,675.32 3,674.23 3,674.23 0.0K
12:22 3,674.38 3,674.38 3,673.94 3,674.05 0.0K
12:23 3,674.10 3,674.83 3,674.10 3,674.83 0.0K
12:24 3,674.75 3,674.82 3,674.65 3,674.77 0.0K
12:25 3,674.87 3,675.51 3,674.87 3,675.51 0.0K
12:26 3,675.69 3,675.69 3,675.38 3,675.64 0.0K
12:27 3,675.61 3,675.67 3,675.39 3,675.39 0.0K
12:28 3,675.54 3,676.09 3,675.54 3,676.09 0.0K
12:29 3,676.34 3,676.89 3,676.34 3,676.80 0.0K
12:30 3,676.36 3,676.36 3,675.57 3,675.57 0.0K
12:31 3,675.29 3,675.29 3,675.03 3,675.20 0.0K
12:32 3,674.90 3,674.90 3,674.65 3,674.76 0.0K
12:33 3,674.49 3,674.54 3,674.05 3,674.05 0.0K
12:34 3,674.06 3,674.06 3,672.83 3,672.83 0.0K
12:35 3,672.92 3,672.92 3,672.03 3,672.36 0.0K
12:36 3,672.64 3,674.08 3,672.64 3,674.08 0.0K
12:37 3,674.06 3,674.15 3,673.89 3,674.15 0.0K
12:38 3,674.20 3,674.67 3,674.20 3,674.67 0.0K
12:39 3,674.34 3,674.89 3,674.22 3,674.89 0.0K
12:40 3,674.96 3,675.02 3,674.79 3,674.79 0.0K
12:41 3,674.98 3,675.36 3,674.98 3,675.36 0.0K
12:42 3,675.69 3,677.02 3,675.69 3,677.02 0.0K
12:43 3,677.08 3,677.86 3,677.08 3,677.86 0.0K
12:44 3,678.04 3,678.17 3,677.84 3,677.84 0.0K
12:45 3,677.82 3,677.87 3,677.64 3,677.64 0.0K
12:46 3,677.44 3,677.65 3,677.44 3,677.54 0.0K
12:47 3,677.48 3,677.58 3,677.14 3,677.14 0.0K
12:48 3,676.70 3,677.37 3,676.70 3,677.37 0.0K
12:49 3,677.48 3,677.48 3,677.23 3,677.34 0.0K
12:50 3,677.30 3,678.07 3,677.30 3,678.07 0.0K
12:51 3,677.66 3,678.19 3,677.66 3,678.19 0.0K
12:52 3,677.97 3,678.22 3,677.97 3,678.13 0.0K
12:53 3,678.19 3,678.89 3,678.19 3,678.75 0.0K
12:54 3,678.86 3,678.86 3,678.60 3,678.60 0.0K
12:55 3,678.38 3,678.38 3,677.94 3,678.11 0.0K
12:56 3,678.29 3,678.29 3,677.01 3,677.01 0.0K
12:57 3,676.93 3,677.52 3,676.93 3,677.44 0.0K
12:58 3,677.56 3,678.01 3,677.56 3,678.01 0.0K
12:59 3,677.82 3,678.12 3,677.80 3,678.12 0.0K
13:00 3,678.15 3,678.28 3,677.92 3,678.28 0.0K
13:01 3,678.45 3,678.45 3,678.02 3,678.23 0.0K
13:02 3,678.55 3,679.03 3,678.55 3,679.03 0.0K
13:03 3,678.90 3,679.61 3,678.90 3,679.61 0.0K
13:04 3,679.54 3,679.97 3,679.54 3,679.97 0.0K
13:05 3,680.02 3,680.25 3,680.02 3,680.03 0.0K
13:06 3,680.04 3,680.09 3,679.87 3,680.09 0.0K
13:07 3,679.99 3,680.32 3,679.99 3,680.22 0.0K
13:08 3,680.16 3,680.63 3,680.15 3,680.63 0.0K
13:09 3,680.78 3,680.78 3,680.43 3,680.43 0.0K
13:10 3,680.49 3,680.56 3,680.01 3,680.01 0.0K
13:11 3,679.95 3,680.13 3,679.95 3,680.07 0.0K
13:12 3,680.04 3,680.06 3,679.97 3,680.06 0.0K
13:13 3,680.11 3,680.11 3,679.83 3,680.04 0.0K
13:14 3,680.07 3,680.27 3,680.07 3,680.18 0.0K
13:15 3,680.37 3,680.37 3,679.97 3,680.32 0.0K
13:16 3,680.42 3,681.20 3,680.41 3,681.20 0.0K
13:17 3,681.52 3,682.10 3,681.52 3,682.10 0.0K
13:18 3,682.02 3,682.43 3,682.02 3,682.19 0.0K
13:19 3,682.28 3,682.28 3,681.83 3,681.83 0.0K
13:20 3,681.88 3,681.92 3,681.74 3,681.92 0.0K
13:21 3,682.02 3,682.21 3,682.02 3,682.21 0.0K
13:22 3,682.41 3,682.46 3,682.37 3,682.46 0.0K
13:23 3,682.33 3,682.53 3,682.33 3,682.49 0.0K
13:24 3,682.78 3,683.17 3,682.78 3,683.17 0.0K
13:25 3,683.19 3,683.69 3,683.19 3,683.47 0.0K
13:26 3,683.58 3,683.84 3,683.53 3,683.84 0.0K
13:27 3,683.84 3,683.94 3,683.82 3,683.87 0.0K
13:28 3,683.97 3,684.21 3,683.97 3,684.21 0.0K
13:29 3,684.85 3,684.86 3,684.54 3,684.54 0.0K
13:30 3,684.57 3,684.57 3,684.29 3,684.29 0.0K
13:31 3,684.31 3,684.31 3,684.09 3,684.17 0.0K
13:32 3,684.31 3,684.84 3,684.31 3,684.70 0.0K
13:33 3,684.81 3,684.81 3,684.30 3,684.37 0.0K
13:34 3,684.36 3,684.46 3,684.36 3,684.46 0.0K
13:35 3,684.60 3,684.79 3,684.60 3,684.72 0.0K
13:36 3,684.71 3,685.76 3,684.71 3,685.76 0.0K
13:37 3,685.65 3,685.85 3,685.65 3,685.85 0.0K
13:38 3,686.01 3,686.01 3,685.81 3,685.81 0.0K
13:39 3,685.75 3,685.81 3,685.70 3,685.70 0.0K
13:40 3,686.22 3,686.85 3,686.22 3,686.85 0.0K
13:41 3,687.03 3,687.05 3,686.97 3,686.97 0.0K
13:42 3,686.91 3,687.10 3,686.91 3,687.07 0.0K
13:43 3,687.05 3,688.19 3,687.05 3,688.19 0.0K
13:44 3,688.21 3,688.21 3,687.93 3,687.93 0.0K
13:45 3,687.95 3,687.96 3,687.79 3,687.79 0.0K
13:46 3,687.86 3,688.08 3,687.86 3,688.08 0.0K
13:47 3,688.67 3,688.85 3,688.67 3,688.74 0.0K
13:48 3,688.69 3,689.06 3,688.64 3,689.06 0.0K
13:49 3,689.11 3,689.11 3,688.91 3,689.05 0.0K
13:50 3,689.15 3,689.29 3,689.11 3,689.11 0.0K
13:51 3,689.20 3,689.46 3,689.20 3,689.34 0.0K
13:52 3,689.36 3,689.82 3,689.36 3,689.61 0.0K
13:53 3,689.55 3,689.55 3,688.91 3,688.91 0.0K
13:54 3,689.04 3,689.43 3,689.04 3,689.43 0.0K
13:55 3,689.65 3,689.73 3,689.61 3,689.63 0.0K
13:56 3,689.73 3,690.15 3,689.73 3,689.84 0.0K
13:57 3,689.81 3,689.89 3,689.75 3,689.75 0.0K
13:58 3,689.72 3,689.72 3,689.36 3,689.37 0.0K
13:59 3,689.27 3,689.41 3,689.27 3,689.39 0.0K
14:00 3,689.44 3,689.44 3,688.76 3,689.03 0.0K
14:01 3,688.95 3,688.95 3,688.06 3,688.06 0.0K
14:02 3,688.36 3,688.98 3,688.36 3,688.98 0.0K
14:03 3,688.73 3,688.88 3,688.53 3,688.53 0.0K
14:04 3,688.21 3,688.42 3,688.21 3,688.42 0.0K
14:05 3,688.40 3,688.47 3,688.40 3,688.47 0.0K
14:06 3,688.23 3,689.21 3,688.23 3,689.17 0.0K
14:07 3,689.20 3,689.20 3,688.92 3,689.10 0.0K
14:08 3,689.36 3,689.56 3,689.36 3,689.53 0.0K
14:09 3,689.51 3,689.51 3,688.75 3,688.75 0.0K
14:10 3,688.79 3,688.84 3,688.65 3,688.65 0.0K
14:11 3,688.57 3,688.69 3,688.57 3,688.63 0.0K
14:12 3,688.49 3,688.49 3,687.93 3,687.93 0.0K
14:13 3,687.87 3,687.89 3,687.84 3,687.89 0.0K
14:14 3,688.20 3,688.74 3,688.20 3,688.74 0.0K
14:15 3,688.72 3,688.84 3,688.72 3,688.84 0.0K
14:16 3,688.88 3,689.00 3,688.83 3,689.00 0.0K
14:17 3,688.85 3,688.93 3,688.84 3,688.93 0.0K
14:18 3,689.14 3,689.98 3,689.14 3,689.98 0.0K
14:19 3,690.23 3,690.23 3,689.77 3,689.77 0.0K
14:20 3,689.64 3,689.64 3,689.47 3,689.47 0.0K
14:21 3,689.28 3,689.57 3,689.21 3,689.54 0.0K
14:22 3,689.47 3,689.62 3,689.47 3,689.61 0.0K
14:23 3,689.62 3,689.62 3,689.52 3,689.62 0.0K
14:24 3,689.58 3,689.78 3,689.58 3,689.78 0.0K
14:25 3,689.79 3,690.36 3,689.73 3,690.11 0.0K
14:26 3,689.95 3,690.02 3,689.93 3,689.93 0.0K
14:27 3,689.86 3,689.86 3,689.05 3,689.05 0.0K
14:28 3,689.15 3,689.15 3,688.75 3,688.75 0.0K
14:29 3,688.72 3,688.72 3,688.48 3,688.48 0.0K
14:30 3,688.22 3,688.22 3,687.94 3,687.94 0.0K
14:31 3,688.07 3,688.23 3,687.90 3,688.23 0.0K
14:32 3,688.43 3,688.95 3,688.43 3,688.82 0.0K
14:33 3,688.91 3,689.13 3,688.91 3,689.13 0.0K
14:34 3,689.27 3,689.74 3,689.27 3,689.50 0.0K
14:35 3,689.32 3,689.63 3,689.32 3,689.50 0.0K
14:36 3,689.61 3,690.07 3,689.61 3,690.06 0.0K
14:37 3,689.96 3,689.96 3,689.75 3,689.75 0.0K
14:38 3,689.75 3,689.87 3,689.75 3,689.75 0.0K
14:39 3,689.82 3,689.87 3,689.63 3,689.63 0.0K
14:40 3,689.63 3,689.63 3,689.44 3,689.45 0.0K
14:41 3,689.39 3,689.62 3,689.30 3,689.45 0.0K
14:42 3,689.64 3,689.64 3,689.26 3,689.26 0.0K
14:43 3,689.27 3,689.27 3,688.96 3,688.96 0.0K
14:44 3,688.90 3,688.90 3,688.27 3,688.27 0.0K
14:45 3,688.45 3,688.45 3,687.98 3,687.98 0.0K
14:46 3,687.95 3,687.95 3,687.80 3,687.85 0.0K
14:47 3,687.84 3,687.89 3,687.78 3,687.78 0.0K
14:48 3,688.00 3,688.03 3,687.93 3,687.93 0.0K
14:49 3,688.04 3,688.09 3,687.58 3,687.58 0.0K
14:50 3,687.55 3,687.55 3,687.01 3,687.01 0.0K
14:51 3,686.89 3,686.89 3,686.32 3,686.34 0.0K
14:52 3,685.91 3,685.91 3,685.69 3,685.78 0.0K
14:53 3,685.45 3,685.45 3,684.75 3,684.75 0.0K
14:54 3,684.49 3,684.54 3,684.37 3,684.54 0.0K
14:55 3,683.92 3,684.14 3,683.89 3,683.89 0.0K
14:56 3,683.64 3,683.64 3,681.87 3,681.87 0.0K
14:57 3,681.60 3,681.60 3,681.05 3,681.36 0.0K
14:58 3,681.01 3,681.01 3,680.34 3,680.34 0.0K
14:59 3,680.62 3,680.62 3,679.48 3,679.48 0.0K
15:00 3,679.84 3,680.20 3,679.37 3,679.37 0.0K
15:01 3,678.73 3,678.73 3,678.14 3,678.14 0.0K
15:02 3,678.15 3,678.19 3,676.70 3,676.70 0.0K
15:03 3,676.37 3,676.79 3,676.36 3,676.44 0.0K
15:04 3,677.20 3,677.20 3,674.69 3,674.69 0.0K
15:05 3,674.97 3,675.36 3,674.97 3,675.36 0.0K
15:06 3,675.75 3,675.75 3,675.28 3,675.28 0.0K
15:07 3,675.02 3,675.02 3,674.28 3,674.89 0.0K
15:08 3,675.18 3,676.06 3,675.18 3,675.58 0.0K
15:09 3,676.33 3,676.33 3,675.97 3,675.97 0.0K
15:10 3,676.16 3,676.16 3,675.25 3,675.25 0.0K
15:11 3,675.24 3,675.94 3,675.14 3,675.14 0.0K
15:12 3,675.23 3,676.19 3,675.23 3,676.19 0.0K
15:13 3,676.28 3,676.28 3,676.11 3,676.11 0.0K
15:14 3,676.17 3,676.36 3,676.07 3,676.07 0.0K
15:15 3,675.90 3,677.29 3,675.90 3,677.29 0.0K
15:16 3,677.60 3,677.85 3,677.28 3,677.28 0.0K
15:17 3,677.24 3,678.43 3,677.24 3,678.20 0.0K
15:18 3,677.80 3,677.82 3,677.31 3,677.31 0.0K
15:19 3,677.57 3,677.67 3,677.40 3,677.67 0.0K
15:20 3,677.61 3,677.71 3,677.49 3,677.66 0.0K
15:21 3,677.11 3,677.38 3,677.11 3,677.23 0.0K
15:22 3,677.08 3,677.11 3,676.82 3,676.82 0.0K
15:23 3,676.44 3,677.21 3,676.44 3,677.21 0.0K
15:24 3,677.42 3,679.54 3,677.42 3,679.54 0.0K
15:25 3,679.32 3,679.48 3,679.10 3,679.10 0.0K
15:26 3,679.13 3,679.13 3,678.30 3,678.30 0.0K
15:27 3,677.97 3,678.41 3,677.97 3,678.36 0.0K
15:28 3,678.53 3,678.92 3,678.53 3,678.62 0.0K
15:29 3,678.82 3,679.37 3,678.82 3,679.37 0.0K
15:30 3,679.60 3,679.65 3,679.49 3,679.49 0.0K
15:31 3,679.39 3,679.39 3,678.72 3,678.87 0.0K
15:32 3,678.89 3,678.96 3,678.34 3,678.96 0.0K
15:33 3,678.77 3,678.77 3,678.28 3,678.30 0.0K
15:34 3,677.94 3,678.15 3,677.94 3,678.07 0.0K
15:35 3,678.08 3,678.31 3,678.08 3,678.31 0.0K
15:36 3,678.49 3,679.61 3,678.39 3,679.61 0.0K
15:37 3,679.23 3,679.42 3,679.11 3,679.11 0.0K
15:38 3,678.96 3,679.20 3,678.29 3,678.29 0.0K
15:39 3,677.85 3,677.95 3,677.22 3,677.22 0.0K
15:40 3,676.85 3,677.07 3,676.85 3,676.94 0.0K
15:41 3,676.95 3,677.84 3,676.95 3,677.84 0.0K
15:42 3,677.93 3,677.93 3,677.15 3,677.22 0.0K
15:43 3,676.99 3,677.71 3,676.64 3,677.71 0.0K
15:44 3,677.69 3,678.48 3,677.69 3,678.48 0.0K
15:45 3,678.77 3,679.23 3,678.75 3,679.13 0.0K
15:46 3,679.08 3,679.83 3,679.08 3,679.66 0.0K
15:47 3,679.69 3,680.35 3,679.53 3,680.35 0.0K
15:48 3,680.14 3,681.09 3,680.14 3,680.71 0.0K
15:49 3,680.70 3,680.70 3,680.38 3,680.39 0.0K
15:50 3,680.21 3,682.17 3,680.21 3,682.17 0.0K
15:51 3,682.75 3,683.00 3,682.75 3,683.00 0.0K
15:52 3,683.34 3,683.61 3,683.10 3,683.10 0.0K
15:53 3,682.64 3,683.58 3,682.64 3,683.11 0.0K
15:54 3,683.12 3,683.61 3,682.51 3,683.61 0.0K
15:55 3,683.33 3,683.93 3,683.25 3,683.77 0.0K
15:56 3,683.28 3,684.02 3,683.28 3,684.02 0.0K
15:57 3,684.17 3,684.53 3,684.17 3,684.53 0.0K
15:58 3,684.50 3,684.50 3,683.92 3,683.92 0.0K
15:59 3,683.72 3,685.14 3,683.70 3,685.14 0.0K
16:00 3,685.42 3,685.42 3,685.35 3,685.35 0.0K
16:01 3,685.29 3,685.50 3,685.29 3,685.50 0.0K
16:02 3,685.49 3,685.51 3,685.49 3,685.49 0.0K
16:03 3,685.50 3,685.50 3,685.47 3,685.49 0.0K
16:04 3,685.48 3,685.54 3,685.43 3,685.54 0.0K
16:05 3,685.56 3,685.56 3,685.49 3,685.54 0.0K
16:06 3,685.55 3,685.55 3,685.53 3,685.54 0.0K
16:07 3,685.55 3,685.61 3,685.51 3,685.61 0.0K
16:08 3,685.61 3,685.61 3,685.60 3,685.61 0.0K
16:09 3,685.60 3,685.61 3,685.59 3,685.61 0.0K
16:10 3,685.61 3,685.63 3,685.61 3,685.63 0.0K
16:11 3,685.62 3,685.64 3,685.62 3,685.64 0.0K
16:12 3,685.62 3,685.69 3,685.61 3,685.69 0.0K
16:13 3,685.70 3,685.72 3,685.70 3,685.71 0.0K
16:14 3,685.71 3,685.74 3,685.71 3,685.73 0.0K
16:15 3,685.73 3,685.73 3,685.73 3,685.73 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