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 3,755.63 3,756.29 3,755.63 3,756.07 0.0K
09:32 3,756.27 3,756.27 3,755.71 3,755.96 0.0K
09:33 3,755.90 3,755.91 3,755.71 3,755.71 0.0K
09:34 3,756.06 3,756.44 3,755.91 3,756.44 0.0K
09:35 3,756.72 3,756.86 3,756.63 3,756.86 0.0K
09:36 3,757.07 3,757.07 3,756.82 3,757.06 0.0K
09:37 3,757.19 3,757.19 3,756.93 3,756.93 0.0K
09:38 3,756.81 3,757.50 3,756.81 3,757.50 0.0K
09:39 3,757.29 3,757.71 3,757.29 3,757.59 0.0K
09:40 3,757.48 3,757.74 3,757.48 3,757.61 0.0K
09:41 3,757.77 3,757.77 3,757.51 3,757.51 0.0K
09:42 3,757.54 3,757.54 3,757.02 3,757.02 0.0K
09:43 3,757.08 3,757.29 3,757.03 3,757.03 0.0K
09:44 3,757.23 3,757.44 3,757.23 3,757.44 0.0K
09:45 3,757.51 3,757.60 3,757.44 3,757.60 0.0K
09:46 3,757.47 3,757.51 3,757.26 3,757.36 0.0K
09:47 3,757.49 3,757.70 3,757.48 3,757.48 0.0K
09:48 3,757.51 3,757.68 3,757.51 3,757.68 0.0K
09:49 3,757.63 3,757.63 3,757.52 3,757.52 0.0K
09:50 3,757.45 3,757.52 3,757.39 3,757.39 0.0K
09:51 3,757.59 3,757.60 3,757.46 3,757.46 0.0K
09:52 3,757.67 3,757.76 3,757.55 3,757.55 0.0K
09:53 3,757.60 3,757.68 3,757.45 3,757.68 0.0K
09:54 3,757.61 3,757.72 3,757.61 3,757.72 0.0K
09:55 3,757.67 3,757.67 3,757.63 3,757.63 0.0K
09:56 3,757.16 3,757.16 3,756.85 3,756.86 0.0K
09:57 3,756.90 3,756.98 3,756.90 3,756.98 0.0K
09:58 3,756.94 3,757.16 3,756.94 3,757.11 0.0K
09:59 3,757.09 3,757.60 3,757.09 3,757.60 0.0K
10:00 3,757.46 3,757.47 3,757.14 3,757.30 0.0K
10:01 3,757.17 3,757.17 3,756.61 3,756.61 0.0K
10:02 3,756.57 3,756.57 3,756.26 3,756.26 0.0K
10:03 3,756.26 3,756.45 3,756.26 3,756.43 0.0K
10:04 3,756.35 3,756.53 3,756.35 3,756.53 0.0K
10:05 3,756.32 3,756.37 3,755.93 3,755.93 0.0K
10:06 3,755.85 3,756.09 3,755.82 3,756.09 0.0K
10:07 3,756.12 3,756.99 3,756.12 3,756.99 0.0K
10:08 3,756.85 3,756.85 3,756.72 3,756.75 0.0K
10:09 3,756.76 3,756.76 3,756.68 3,756.75 0.0K
10:10 3,756.70 3,756.84 3,756.53 3,756.53 0.0K
10:11 3,756.50 3,756.86 3,756.50 3,756.82 0.0K
10:12 3,756.82 3,757.16 3,756.82 3,757.13 0.0K
10:13 3,757.02 3,757.19 3,756.99 3,757.19 0.0K
10:14 3,757.02 3,757.26 3,756.97 3,757.26 0.0K
10:15 3,757.28 3,757.33 3,757.20 3,757.33 0.0K
10:16 3,757.30 3,757.51 3,757.30 3,757.51 0.0K
10:17 3,757.20 3,757.24 3,757.17 3,757.23 0.0K
10:18 3,757.20 3,757.25 3,757.20 3,757.25 0.0K
10:19 3,757.32 3,757.40 3,757.32 3,757.37 0.0K
10:20 3,757.07 3,757.25 3,757.07 3,757.19 0.0K
10:21 3,757.24 3,757.24 3,756.91 3,757.01 0.0K
10:22 3,757.03 3,757.03 3,756.69 3,756.69 0.0K
10:23 3,756.89 3,757.42 3,756.89 3,757.42 0.0K
10:24 3,757.40 3,757.52 3,757.33 3,757.33 0.0K
10:25 3,757.25 3,757.29 3,757.08 3,757.08 0.0K
10:26 3,756.98 3,756.98 3,756.40 3,756.44 0.0K
10:27 3,756.38 3,756.56 3,756.36 3,756.56 0.0K
10:28 3,756.49 3,756.49 3,756.32 3,756.37 0.0K
10:29 3,756.33 3,756.40 3,756.32 3,756.40 0.0K
10:30 3,756.46 3,756.67 3,756.46 3,756.67 0.0K
10:31 3,756.49 3,756.60 3,756.39 3,756.39 0.0K
10:32 3,756.60 3,756.65 3,756.50 3,756.65 0.0K
10:33 3,756.70 3,757.29 3,756.70 3,757.29 0.0K
10:34 3,757.29 3,757.52 3,757.24 3,757.52 0.0K
10:35 3,757.54 3,757.60 3,757.46 3,757.60 0.0K
10:36 3,757.42 3,757.68 3,757.42 3,757.61 0.0K
10:37 3,757.76 3,757.89 3,757.76 3,757.89 0.0K
10:38 3,757.72 3,757.92 3,757.72 3,757.90 0.0K
10:39 3,758.00 3,758.00 3,757.89 3,757.93 0.0K
10:40 3,757.79 3,757.83 3,757.69 3,757.80 0.0K
10:41 3,757.80 3,757.88 3,757.73 3,757.86 0.0K
10:42 3,757.96 3,757.96 3,757.80 3,757.80 0.0K
10:43 3,757.88 3,757.92 3,757.88 3,757.92 0.0K
10:44 3,758.00 3,758.22 3,758.00 3,758.22 0.0K
10:45 3,758.38 3,758.69 3,758.37 3,758.69 0.0K
10:46 3,758.71 3,758.78 3,758.68 3,758.71 0.0K
10:47 3,758.78 3,758.96 3,758.43 3,758.43 0.0K
10:48 3,758.49 3,758.85 3,758.49 3,758.85 0.0K
10:49 3,758.86 3,758.86 3,758.73 3,758.84 0.0K
10:50 3,758.74 3,758.74 3,758.62 3,758.62 0.0K
10:51 3,758.71 3,758.71 3,758.66 3,758.68 0.0K
10:52 3,758.72 3,758.89 3,758.72 3,758.89 0.0K
10:53 3,758.87 3,759.05 3,758.84 3,759.05 0.0K
10:54 3,759.04 3,759.04 3,758.82 3,758.83 0.0K
10:55 3,758.88 3,758.97 3,758.86 3,758.91 0.0K
10:56 3,758.93 3,759.01 3,758.86 3,758.98 0.0K
10:57 3,758.98 3,759.03 3,758.90 3,758.90 0.0K
10:58 3,758.91 3,759.01 3,758.91 3,758.94 0.0K
10:59 3,758.94 3,759.10 3,758.94 3,759.10 0.0K
11:00 3,758.99 3,759.28 3,758.99 3,759.28 0.0K
11:01 3,759.30 3,759.53 3,759.28 3,759.53 0.0K
11:02 3,759.47 3,759.80 3,759.47 3,759.80 0.0K
11:03 3,759.75 3,759.85 3,759.45 3,759.45 0.0K
11:04 3,759.37 3,759.59 3,759.37 3,759.56 0.0K
11:05 3,759.51 3,759.56 3,759.37 3,759.51 0.0K
11:06 3,759.55 3,759.55 3,759.35 3,759.45 0.0K
11:07 3,759.51 3,759.51 3,759.20 3,759.21 0.0K
11:08 3,759.16 3,759.16 3,758.69 3,758.69 0.0K
11:09 3,758.76 3,758.81 3,758.76 3,758.81 0.0K
11:10 3,758.62 3,759.18 3,758.62 3,759.18 0.0K
11:11 3,759.20 3,759.20 3,758.02 3,758.02 0.0K
11:12 3,758.27 3,758.34 3,757.86 3,758.34 0.0K
11:13 3,758.07 3,758.26 3,758.07 3,758.24 0.0K
11:14 3,758.92 3,759.22 3,758.92 3,759.19 0.0K
11:15 3,759.29 3,759.50 3,759.29 3,759.44 0.0K
11:16 3,759.49 3,759.49 3,759.36 3,759.41 0.0K
11:17 3,759.19 3,759.19 3,759.03 3,759.03 0.0K
11:18 3,758.95 3,759.14 3,758.91 3,759.14 0.0K
11:19 3,759.23 3,759.54 3,759.23 3,759.54 0.0K
11:20 3,759.55 3,759.60 3,759.36 3,759.45 0.0K
11:21 3,759.39 3,759.58 3,759.39 3,759.54 0.0K
11:22 3,759.34 3,759.59 3,759.34 3,759.59 0.0K
11:23 3,759.70 3,760.09 3,759.70 3,760.09 0.0K
11:24 3,760.23 3,760.24 3,760.22 3,760.24 0.0K
11:25 3,760.03 3,760.06 3,759.51 3,759.51 0.0K
11:26 3,759.41 3,759.66 3,759.41 3,759.61 0.0K
11:27 3,759.85 3,760.10 3,759.85 3,760.02 0.0K
11:28 3,759.99 3,759.99 3,759.92 3,759.99 0.0K
11:29 3,760.09 3,760.19 3,760.09 3,760.19 0.0K
11:30 3,760.24 3,760.29 3,760.20 3,760.20 0.0K
11:31 3,760.22 3,760.29 3,760.12 3,760.28 0.0K
11:32 3,760.30 3,760.44 3,760.15 3,760.15 0.0K
11:33 3,760.22 3,760.49 3,760.22 3,760.49 0.0K
11:34 3,760.38 3,760.45 3,760.29 3,760.29 0.0K
11:35 3,760.28 3,760.28 3,760.09 3,760.09 0.0K
11:36 3,759.96 3,760.13 3,759.96 3,760.10 0.0K
11:37 3,759.71 3,759.71 3,759.35 3,759.46 0.0K
11:38 3,759.73 3,759.73 3,759.49 3,759.61 0.0K
11:39 3,759.76 3,759.80 3,759.74 3,759.74 0.0K
11:40 3,759.69 3,759.90 3,759.69 3,759.90 0.0K
11:41 3,759.89 3,760.05 3,759.88 3,759.88 0.0K
11:42 3,759.85 3,759.91 3,759.75 3,759.84 0.0K
11:43 3,759.91 3,760.23 3,759.91 3,760.23 0.0K
11:44 3,760.13 3,760.37 3,760.13 3,760.21 0.0K
11:45 3,760.37 3,761.08 3,760.37 3,761.00 0.0K
11:46 3,761.04 3,761.05 3,760.44 3,760.44 0.0K
11:47 3,760.13 3,760.37 3,760.05 3,760.37 0.0K
11:48 3,760.43 3,760.48 3,760.43 3,760.48 0.0K
11:49 3,760.41 3,760.44 3,760.40 3,760.40 0.0K
11:50 3,760.52 3,760.57 3,760.33 3,760.33 0.0K
11:51 3,760.31 3,760.31 3,759.58 3,759.58 0.0K
11:52 3,759.60 3,759.60 3,759.47 3,759.54 0.0K
11:53 3,759.62 3,759.99 3,759.62 3,759.99 0.0K
11:54 3,760.00 3,760.06 3,759.96 3,760.06 0.0K
11:55 3,760.03 3,760.17 3,759.99 3,759.99 0.0K
11:56 3,759.99 3,760.05 3,759.99 3,760.04 0.0K
11:57 3,759.96 3,760.01 3,759.92 3,760.01 0.0K
11:58 3,760.01 3,760.01 3,759.93 3,759.93 0.0K
11:59 3,759.86 3,759.86 3,759.79 3,759.79 0.0K
12:00 3,759.73 3,759.73 3,759.55 3,759.58 0.0K
12:01 3,759.39 3,759.50 3,759.35 3,759.35 0.0K
12:02 3,759.38 3,759.48 3,759.38 3,759.42 0.0K
12:03 3,759.37 3,759.46 3,759.37 3,759.43 0.0K
12:04 3,759.42 3,759.42 3,759.32 3,759.32 0.0K
12:05 3,759.17 3,759.30 3,759.17 3,759.30 0.0K
12:06 3,759.48 3,759.65 3,759.41 3,759.65 0.0K
12:07 3,759.68 3,759.68 3,759.60 3,759.60 0.0K
12:08 3,759.60 3,759.82 3,759.60 3,759.81 0.0K
12:09 3,759.81 3,759.90 3,759.71 3,759.71 0.0K
12:10 3,759.71 3,759.75 3,759.71 3,759.72 0.0K
12:11 3,759.71 3,759.97 3,759.71 3,759.97 0.0K
12:12 3,760.00 3,760.00 3,759.98 3,759.98 0.0K
12:13 3,759.93 3,760.07 3,759.85 3,760.07 0.0K
12:14 3,760.14 3,760.15 3,760.12 3,760.15 0.0K
12:15 3,760.21 3,760.24 3,760.19 3,760.21 0.0K
12:16 3,760.18 3,760.18 3,760.03 3,760.03 0.0K
12:17 3,760.14 3,760.20 3,760.12 3,760.12 0.0K
12:18 3,760.17 3,760.20 3,760.05 3,760.05 0.0K
12:19 3,760.21 3,760.21 3,760.17 3,760.17 0.0K
12:20 3,760.19 3,760.19 3,760.01 3,760.01 0.0K
12:21 3,760.05 3,760.05 3,759.95 3,759.95 0.0K
12:22 3,759.90 3,759.91 3,759.89 3,759.90 0.0K
12:23 3,759.72 3,759.88 3,759.72 3,759.88 0.0K
12:24 3,759.85 3,759.96 3,759.85 3,759.94 0.0K
12:25 3,759.88 3,759.92 3,759.78 3,759.78 0.0K
12:26 3,759.86 3,759.93 3,759.86 3,759.88 0.0K
12:27 3,759.89 3,760.02 3,759.89 3,760.02 0.0K
12:28 3,759.89 3,759.89 3,759.83 3,759.86 0.0K
12:29 3,759.76 3,759.88 3,759.76 3,759.88 0.0K
12:30 3,759.76 3,759.88 3,759.76 3,759.79 0.0K
12:31 3,759.84 3,759.84 3,759.36 3,759.36 0.0K
12:32 3,759.37 3,759.40 3,759.22 3,759.40 0.0K
12:33 3,759.39 3,759.42 3,759.31 3,759.31 0.0K
12:34 3,759.36 3,759.44 3,759.28 3,759.39 0.0K
12:35 3,759.48 3,759.48 3,759.31 3,759.48 0.0K
12:36 3,759.52 3,759.64 3,759.50 3,759.64 0.0K
12:37 3,759.67 3,759.67 3,759.46 3,759.46 0.0K
12:38 3,759.55 3,759.65 3,759.30 3,759.65 0.0K
12:39 3,759.64 3,759.64 3,759.48 3,759.56 0.0K
12:40 3,759.50 3,759.50 3,759.26 3,759.26 0.0K
12:41 3,759.27 3,759.36 3,759.27 3,759.36 0.0K
12:42 3,759.41 3,759.64 3,759.41 3,759.64 0.0K
12:43 3,759.47 3,759.59 3,759.47 3,759.59 0.0K
12:44 3,759.66 3,759.94 3,759.66 3,759.94 0.0K
12:45 3,759.90 3,759.90 3,759.83 3,759.87 0.0K
12:46 3,760.05 3,760.36 3,760.05 3,760.36 0.0K
12:47 3,760.26 3,760.37 3,760.24 3,760.24 0.0K
12:48 3,760.34 3,760.34 3,760.24 3,760.25 0.0K
12:49 3,760.34 3,760.41 3,760.34 3,760.38 0.0K
12:50 3,760.35 3,760.35 3,760.30 3,760.30 0.0K
12:51 3,760.31 3,760.69 3,760.31 3,760.69 0.0K
12:52 3,760.82 3,760.84 3,760.80 3,760.80 0.0K
12:53 3,760.71 3,760.89 3,760.71 3,760.89 0.0K
12:54 3,760.91 3,760.91 3,760.68 3,760.68 0.0K
12:55 3,760.66 3,760.66 3,760.59 3,760.59 0.0K
12:56 3,760.61 3,760.79 3,760.61 3,760.79 0.0K
12:57 3,760.74 3,760.88 3,760.71 3,760.88 0.0K
12:58 3,760.82 3,760.89 3,760.82 3,760.89 0.0K
12:59 3,760.95 3,760.99 3,760.86 3,760.98 0.0K
13:00 3,760.97 3,761.07 3,760.97 3,761.04 0.0K
13:01 3,761.08 3,761.15 3,761.08 3,761.12 0.0K
13:02 3,761.11 3,761.11 3,760.89 3,760.92 0.0K
13:03 3,760.94 3,761.07 3,760.94 3,760.99 0.0K
13:04 3,761.14 3,761.18 3,761.02 3,761.02 0.0K
13:05 3,761.00 3,761.00 3,760.95 3,760.97 0.0K
13:06 3,760.93 3,760.93 3,760.78 3,760.80 0.0K
13:07 3,760.82 3,760.86 3,760.78 3,760.78 0.0K
13:08 3,760.87 3,761.03 3,760.87 3,761.03 0.0K
13:09 3,760.97 3,760.98 3,760.96 3,760.97 0.0K
13:10 3,760.97 3,761.07 3,760.91 3,761.07 0.0K
13:11 3,761.13 3,761.22 3,761.12 3,761.22 0.0K
13:12 3,761.20 3,761.26 3,761.20 3,761.23 0.0K
13:13 3,761.16 3,761.36 3,761.13 3,761.36 0.0K
13:14 3,761.40 3,761.61 3,761.40 3,761.61 0.0K
13:15 3,761.52 3,761.65 3,761.51 3,761.65 0.0K
13:16 3,761.74 3,761.74 3,761.54 3,761.54 0.0K
13:17 3,761.54 3,761.59 3,761.54 3,761.59 0.0K
13:18 3,761.57 3,761.66 3,761.55 3,761.64 0.0K
13:19 3,761.61 3,761.76 3,761.61 3,761.76 0.0K
13:20 3,761.73 3,761.86 3,761.73 3,761.86 0.0K
13:21 3,761.81 3,761.88 3,761.81 3,761.87 0.0K
13:22 3,761.70 3,761.77 3,761.70 3,761.77 0.0K
13:23 3,761.78 3,761.86 3,761.78 3,761.86 0.0K
13:24 3,761.92 3,761.93 3,761.91 3,761.93 0.0K
13:25 3,761.93 3,761.93 3,761.54 3,761.54 0.0K
13:26 3,761.52 3,761.60 3,761.52 3,761.52 0.0K
13:27 3,761.40 3,761.45 3,761.35 3,761.35 0.0K
13:28 3,761.32 3,761.33 3,761.22 3,761.22 0.0K
13:29 3,761.31 3,761.31 3,761.21 3,761.21 0.0K
13:30 3,761.20 3,761.45 3,761.20 3,761.45 0.0K
13:31 3,761.50 3,761.58 3,761.50 3,761.58 0.0K
13:32 3,761.59 3,761.64 3,761.59 3,761.61 0.0K
13:33 3,761.63 3,761.77 3,761.63 3,761.77 0.0K
13:34 3,761.82 3,761.84 3,761.72 3,761.80 0.0K
13:35 3,761.78 3,761.78 3,761.73 3,761.75 0.0K
13:36 3,761.72 3,761.79 3,761.72 3,761.77 0.0K
13:37 3,761.81 3,761.85 3,761.76 3,761.76 0.0K
13:38 3,761.76 3,761.76 3,761.65 3,761.65 0.0K
13:39 3,761.66 3,761.70 3,761.66 3,761.70 0.0K
13:40 3,761.61 3,761.61 3,761.49 3,761.49 0.0K
13:41 3,761.51 3,761.51 3,761.46 3,761.50 0.0K
13:42 3,761.38 3,761.38 3,761.13 3,761.13 0.0K
13:43 3,761.04 3,761.04 3,761.02 3,761.02 0.0K
13:44 3,761.08 3,761.26 3,761.08 3,761.25 0.0K
13:45 3,761.18 3,761.25 3,761.18 3,761.25 0.0K
13:46 3,761.28 3,761.35 3,761.27 3,761.28 0.0K
13:47 3,761.24 3,761.24 3,761.04 3,761.04 0.0K
13:48 3,761.04 3,761.06 3,761.03 3,761.06 0.0K
13:49 3,760.93 3,760.97 3,760.89 3,760.89 0.0K
13:50 3,760.89 3,760.96 3,760.89 3,760.96 0.0K
13:51 3,760.99 3,761.15 3,760.99 3,761.13 0.0K
13:52 3,761.13 3,761.17 3,761.05 3,761.17 0.0K
13:53 3,761.10 3,761.10 3,760.99 3,761.07 0.0K
13:54 3,760.95 3,760.97 3,760.75 3,760.75 0.0K
13:55 3,760.86 3,760.86 3,760.63 3,760.68 0.0K
13:56 3,760.80 3,760.80 3,760.45 3,760.78 0.0K
13:57 3,760.70 3,760.81 3,760.67 3,760.67 0.0K
13:58 3,760.78 3,760.90 3,760.70 3,760.70 0.0K
13:59 3,760.67 3,760.82 3,760.67 3,760.71 0.0K
14:00 3,760.67 3,760.77 3,760.65 3,760.77 0.0K
14:01 3,760.67 3,760.83 3,760.63 3,760.67 0.0K
14:02 3,760.71 3,760.78 3,760.71 3,760.78 0.0K
14:03 3,760.74 3,760.74 3,760.59 3,760.60 0.0K
14:04 3,760.60 3,760.60 3,760.40 3,760.40 0.0K
14:05 3,760.39 3,760.39 3,760.14 3,760.14 0.0K
14:06 3,760.00 3,760.08 3,759.94 3,760.08 0.0K
14:07 3,760.03 3,760.14 3,760.00 3,760.00 0.0K
14:08 3,760.11 3,760.11 3,759.99 3,760.00 0.0K
14:09 3,760.12 3,760.26 3,760.12 3,760.17 0.0K
14:10 3,760.26 3,760.29 3,760.19 3,760.19 0.0K
14:11 3,760.23 3,760.26 3,760.16 3,760.16 0.0K
14:12 3,760.15 3,760.15 3,760.00 3,760.00 0.0K
14:13 3,759.93 3,759.93 3,759.86 3,759.86 0.0K
14:14 3,759.85 3,759.87 3,759.82 3,759.82 0.0K
14:15 3,759.95 3,760.09 3,759.95 3,760.09 0.0K
14:16 3,760.03 3,760.03 3,759.88 3,759.93 0.0K
14:17 3,759.86 3,759.97 3,759.86 3,759.91 0.0K
14:18 3,759.99 3,760.05 3,759.97 3,759.97 0.0K
14:19 3,759.90 3,760.09 3,759.90 3,759.95 0.0K
14:20 3,759.97 3,759.97 3,759.85 3,759.85 0.0K
14:21 3,759.89 3,760.12 3,759.89 3,760.05 0.0K
14:22 3,759.98 3,760.18 3,759.98 3,760.18 0.0K
14:23 3,760.23 3,760.36 3,760.16 3,760.35 0.0K
14:24 3,760.56 3,760.56 3,760.40 3,760.44 0.0K
14:25 3,760.42 3,760.80 3,760.42 3,760.80 0.0K
14:26 3,760.73 3,760.88 3,760.73 3,760.83 0.0K
14:27 3,760.86 3,760.97 3,760.86 3,760.88 0.0K
14:28 3,760.91 3,760.94 3,760.74 3,760.74 0.0K
14:29 3,760.74 3,760.75 3,760.70 3,760.73 0.0K
14:30 3,760.66 3,760.90 3,760.66 3,760.90 0.0K
14:31 3,760.93 3,761.19 3,760.93 3,761.19 0.0K
14:32 3,761.26 3,761.38 3,761.19 3,761.36 0.0K
14:33 3,761.30 3,761.30 3,761.19 3,761.27 0.0K
14:34 3,761.27 3,761.31 3,761.11 3,761.11 0.0K
14:35 3,761.09 3,761.10 3,760.96 3,761.10 0.0K
14:36 3,761.33 3,761.40 3,761.26 3,761.35 0.0K
14:37 3,761.19 3,761.19 3,761.03 3,761.12 0.0K
14:38 3,761.06 3,761.07 3,760.97 3,760.97 0.0K
14:39 3,761.03 3,761.03 3,760.83 3,760.83 0.0K
14:40 3,760.91 3,761.19 3,760.91 3,761.19 0.0K
14:41 3,761.24 3,761.28 3,761.24 3,761.25 0.0K
14:42 3,761.26 3,761.26 3,761.07 3,761.07 0.0K
14:43 3,761.03 3,761.12 3,761.02 3,761.04 0.0K
14:44 3,761.04 3,761.08 3,761.04 3,761.06 0.0K
14:45 3,761.08 3,761.16 3,761.02 3,761.08 0.0K
14:46 3,761.06 3,761.06 3,760.89 3,760.92 0.0K
14:47 3,760.88 3,760.88 3,760.64 3,760.64 0.0K
14:48 3,760.60 3,760.66 3,760.60 3,760.65 0.0K
14:49 3,760.64 3,760.64 3,760.49 3,760.58 0.0K
14:50 3,760.56 3,760.58 3,760.52 3,760.54 0.0K
14:51 3,760.61 3,760.66 3,760.60 3,760.60 0.0K
14:52 3,760.59 3,760.69 3,760.59 3,760.69 0.0K
14:53 3,760.72 3,760.75 3,760.59 3,760.60 0.0K
14:54 3,760.56 3,760.59 3,760.43 3,760.43 0.0K
14:55 3,760.42 3,760.59 3,760.39 3,760.59 0.0K
14:56 3,760.66 3,760.76 3,760.62 3,760.76 0.0K
14:57 3,760.69 3,761.05 3,760.69 3,761.05 0.0K
14:58 3,761.08 3,761.10 3,761.05 3,761.10 0.0K
14:59 3,761.10 3,761.10 3,760.91 3,760.91 0.0K
15:00 3,760.77 3,760.78 3,760.68 3,760.78 0.0K
15:01 3,760.80 3,760.80 3,760.47 3,760.47 0.0K
15:02 3,760.38 3,760.61 3,760.38 3,760.49 0.0K
15:03 3,760.58 3,760.58 3,760.46 3,760.53 0.0K
15:04 3,760.47 3,760.51 3,760.45 3,760.48 0.0K
15:05 3,760.59 3,760.72 3,760.50 3,760.72 0.0K
15:06 3,760.67 3,760.75 3,760.66 3,760.75 0.0K
15:07 3,760.72 3,760.82 3,760.72 3,760.73 0.0K
15:08 3,760.83 3,760.90 3,760.83 3,760.88 0.0K
15:09 3,760.91 3,761.10 3,760.91 3,761.06 0.0K
15:10 3,760.95 3,760.99 3,760.95 3,760.99 0.0K
15:11 3,760.93 3,761.02 3,760.83 3,761.02 0.0K
15:12 3,760.95 3,761.27 3,760.91 3,761.27 0.0K
15:13 3,761.33 3,761.45 3,761.33 3,761.43 0.0K
15:14 3,761.49 3,761.49 3,761.41 3,761.41 0.0K
15:15 3,761.47 3,761.64 3,761.47 3,761.64 0.0K
15:16 3,761.75 3,761.88 3,761.75 3,761.88 0.0K
15:17 3,761.85 3,761.86 3,761.80 3,761.80 0.0K
15:18 3,761.64 3,761.64 3,761.52 3,761.52 0.0K
15:19 3,761.43 3,761.56 3,761.43 3,761.56 0.0K
15:20 3,761.62 3,761.62 3,761.40 3,761.56 0.0K
15:21 3,761.63 3,761.67 3,761.53 3,761.67 0.0K
15:22 3,761.80 3,761.83 3,761.80 3,761.82 0.0K
15:23 3,761.83 3,761.83 3,761.73 3,761.75 0.0K
15:24 3,761.78 3,761.87 3,761.78 3,761.84 0.0K
15:25 3,761.85 3,761.87 3,761.81 3,761.81 0.0K
15:26 3,761.85 3,761.90 3,761.82 3,761.85 0.0K
15:27 3,761.83 3,761.83 3,761.71 3,761.72 0.0K
15:28 3,761.64 3,761.64 3,761.50 3,761.51 0.0K
15:29 3,761.54 3,761.58 3,761.48 3,761.48 0.0K
15:30 3,761.51 3,761.51 3,761.42 3,761.46 0.0K
15:31 3,761.42 3,761.42 3,761.38 3,761.38 0.0K
15:32 3,761.12 3,761.17 3,761.10 3,761.10 0.0K
15:33 3,761.12 3,761.45 3,761.12 3,761.38 0.0K
15:34 3,761.42 3,761.42 3,761.17 3,761.31 0.0K
15:35 3,761.26 3,761.26 3,760.82 3,760.82 0.0K
15:36 3,760.90 3,760.98 3,760.89 3,760.96 0.0K
15:37 3,761.08 3,761.26 3,761.01 3,761.26 0.0K
15:38 3,761.12 3,761.17 3,761.02 3,761.10 0.0K
15:39 3,761.03 3,761.16 3,760.85 3,760.85 0.0K
15:40 3,760.83 3,760.83 3,760.67 3,760.72 0.0K
15:41 3,760.87 3,760.87 3,760.67 3,760.67 0.0K
15:42 3,760.65 3,760.71 3,760.65 3,760.71 0.0K
15:43 3,760.63 3,760.63 3,760.54 3,760.61 0.0K
15:44 3,760.69 3,760.76 3,760.68 3,760.76 0.0K
15:45 3,760.84 3,761.14 3,760.84 3,761.14 0.0K
15:46 3,761.18 3,761.41 3,761.18 3,761.41 0.0K
15:47 3,761.42 3,761.59 3,761.35 3,761.59 0.0K
15:48 3,761.65 3,761.69 3,761.44 3,761.44 0.0K
15:49 3,761.41 3,761.47 3,761.35 3,761.35 0.0K
15:50 3,761.51 3,762.23 3,761.51 3,761.98 0.0K
15:51 3,762.08 3,762.15 3,762.04 3,762.15 0.0K
15:52 3,762.30 3,762.46 3,762.30 3,762.46 0.0K
15:53 3,762.47 3,762.68 3,762.44 3,762.68 0.0K
15:54 3,762.43 3,762.98 3,762.43 3,762.98 0.0K
15:55 3,762.89 3,763.63 3,762.89 3,763.63 0.0K
15:56 3,763.60 3,763.66 3,763.51 3,763.58 0.0K
15:57 3,763.65 3,763.80 3,763.65 3,763.78 0.0K
15:58 3,763.59 3,763.90 3,763.59 3,763.90 0.0K
15:59 3,763.98 3,764.23 3,763.98 3,764.23 0.0K
16:00 3,764.46 3,764.60 3,764.46 3,764.60 0.0K
16:01 3,764.60 3,764.60 3,764.57 3,764.57 0.0K
16:02 3,764.51 3,764.52 3,764.51 3,764.52 0.0K
16:03 3,764.52 3,764.55 3,764.50 3,764.50 0.0K
16:04 3,764.54 3,764.55 3,764.53 3,764.55 0.0K
16:05 3,764.53 3,764.57 3,764.53 3,764.54 0.0K
16:06 3,764.52 3,764.60 3,764.52 3,764.60 0.0K
16:07 3,764.58 3,764.62 3,764.58 3,764.58 0.0K
16:08 3,764.63 3,764.65 3,764.63 3,764.64 0.0K
16:09 3,764.64 3,764.64 3,764.63 3,764.63 0.0K
16:10 3,764.65 3,764.65 3,764.63 3,764.63 0.0K
16:11 3,764.59 3,764.61 3,764.59 3,764.61 0.0K
16:12 3,764.60 3,764.60 3,764.57 3,764.57 0.0K
16:13 3,764.56 3,764.56 3,764.54 3,764.54 0.0K
16:14 3,764.52 3,764.53 3,764.52 3,764.53 0.0K
16:15 3,764.57 3,764.57 3,764.57 3,764.57 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