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 3,755.70 3,755.72 3,755.58 3,755.58 0.0K
09:32 3,755.76 3,755.99 3,755.04 3,755.04 0.0K
09:33 3,754.76 3,755.48 3,754.76 3,755.33 0.0K
09:34 3,755.59 3,755.59 3,755.34 3,755.34 0.0K
09:35 3,754.94 3,755.21 3,754.94 3,754.99 0.0K
09:36 3,755.30 3,755.30 3,754.98 3,755.01 0.0K
09:37 3,755.01 3,755.01 3,754.05 3,754.05 0.0K
09:38 3,754.13 3,754.95 3,754.13 3,754.24 0.0K
09:39 3,754.51 3,755.10 3,754.32 3,755.10 0.0K
09:40 3,754.69 3,755.30 3,754.69 3,755.21 0.0K
09:41 3,755.15 3,755.15 3,753.80 3,753.80 0.0K
09:42 3,753.72 3,753.72 3,753.36 3,753.58 0.0K
09:43 3,753.59 3,753.59 3,753.21 3,753.21 0.0K
09:44 3,753.08 3,754.19 3,753.08 3,754.19 0.0K
09:45 3,753.48 3,754.25 3,753.18 3,754.25 0.0K
09:46 3,754.35 3,754.73 3,754.20 3,754.73 0.0K
09:47 3,754.63 3,754.63 3,754.16 3,754.16 0.0K
09:48 3,754.30 3,754.54 3,754.16 3,754.46 0.0K
09:49 3,754.41 3,754.41 3,753.85 3,753.85 0.0K
09:50 3,753.63 3,753.91 3,753.55 3,753.91 0.0K
09:51 3,754.14 3,754.52 3,754.14 3,754.50 0.0K
09:52 3,754.75 3,754.75 3,754.66 3,754.66 0.0K
09:53 3,755.16 3,755.41 3,755.16 3,755.16 0.0K
09:54 3,754.97 3,755.12 3,754.59 3,755.12 0.0K
09:55 3,755.20 3,755.20 3,754.54 3,754.54 0.0K
09:56 3,754.47 3,754.83 3,754.47 3,754.83 0.0K
09:57 3,755.27 3,755.63 3,755.27 3,755.63 0.0K
09:58 3,755.17 3,755.17 3,754.77 3,754.77 0.0K
09:59 3,754.85 3,754.99 3,754.85 3,754.99 0.0K
10:00 3,755.20 3,755.72 3,755.02 3,755.02 0.0K
10:01 3,755.29 3,755.85 3,755.29 3,755.51 0.0K
10:02 3,755.75 3,756.08 3,755.75 3,756.08 0.0K
10:03 3,756.03 3,756.10 3,755.79 3,755.79 0.0K
10:04 3,755.73 3,755.99 3,755.54 3,755.61 0.0K
10:05 3,755.80 3,756.25 3,755.80 3,756.20 0.0K
10:06 3,756.14 3,756.79 3,756.14 3,756.79 0.0K
10:07 3,756.85 3,757.07 3,756.81 3,756.90 0.0K
10:08 3,757.11 3,757.20 3,756.89 3,757.20 0.0K
10:09 3,757.15 3,757.28 3,757.02 3,757.28 0.0K
10:10 3,757.15 3,757.15 3,756.82 3,757.05 0.0K
10:11 3,756.88 3,756.88 3,756.29 3,756.29 0.0K
10:12 3,755.49 3,755.49 3,753.98 3,754.64 0.0K
10:13 3,754.39 3,754.64 3,754.39 3,754.59 0.0K
10:14 3,754.66 3,755.13 3,754.66 3,755.08 0.0K
10:15 3,755.30 3,755.89 3,755.30 3,755.89 0.0K
10:16 3,755.59 3,755.59 3,754.93 3,754.93 0.0K
10:17 3,754.89 3,754.89 3,754.77 3,754.83 0.0K
10:18 3,754.49 3,754.69 3,754.49 3,754.62 0.0K
10:19 3,754.90 3,755.11 3,754.90 3,755.11 0.0K
10:20 3,755.16 3,755.28 3,754.80 3,754.80 0.0K
10:21 3,754.77 3,755.42 3,754.77 3,755.42 0.0K
10:22 3,755.52 3,755.76 3,755.52 3,755.76 0.0K
10:23 3,755.98 3,756.14 3,755.87 3,756.14 0.0K
10:24 3,756.25 3,756.50 3,755.79 3,755.79 0.0K
10:25 3,755.93 3,755.97 3,755.33 3,755.33 0.0K
10:26 3,755.04 3,755.04 3,754.35 3,754.35 0.0K
10:27 3,754.43 3,754.43 3,753.92 3,754.14 0.0K
10:28 3,754.13 3,754.13 3,753.81 3,754.07 0.0K
10:29 3,753.93 3,754.14 3,753.93 3,754.13 0.0K
10:30 3,754.23 3,754.68 3,754.13 3,754.68 0.0K
10:31 3,754.77 3,754.77 3,754.19 3,754.20 0.0K
10:32 3,754.13 3,754.48 3,754.13 3,754.48 0.0K
10:33 3,754.43 3,754.88 3,754.43 3,754.88 0.0K
10:34 3,755.01 3,755.01 3,754.86 3,754.86 0.0K
10:35 3,754.83 3,754.97 3,754.80 3,754.97 0.0K
10:36 3,754.80 3,755.00 3,754.80 3,755.00 0.0K
10:37 3,754.71 3,754.92 3,754.70 3,754.87 0.0K
10:38 3,755.12 3,755.12 3,754.91 3,754.91 0.0K
10:39 3,754.92 3,754.98 3,754.81 3,754.98 0.0K
10:40 3,754.82 3,754.94 3,754.69 3,754.94 0.0K
10:41 3,754.92 3,755.32 3,754.92 3,755.22 0.0K
10:42 3,755.57 3,755.68 3,755.40 3,755.40 0.0K
10:43 3,755.05 3,755.05 3,754.02 3,754.02 0.0K
10:44 3,753.89 3,753.89 3,752.97 3,753.25 0.0K
10:45 3,753.64 3,754.11 3,753.64 3,754.11 0.0K
10:46 3,753.92 3,753.92 3,753.31 3,753.31 0.0K
10:47 3,753.05 3,753.37 3,753.05 3,753.24 0.0K
10:48 3,753.22 3,753.97 3,753.22 3,753.97 0.0K
10:49 3,753.99 3,754.11 3,753.94 3,754.08 0.0K
10:50 3,754.18 3,754.61 3,754.18 3,754.61 0.0K
10:51 3,754.67 3,754.67 3,754.43 3,754.61 0.0K
10:52 3,754.71 3,754.71 3,754.34 3,754.35 0.0K
10:53 3,754.43 3,754.50 3,754.43 3,754.49 0.0K
10:54 3,754.61 3,754.90 3,754.61 3,754.90 0.0K
10:55 3,754.79 3,754.79 3,754.42 3,754.56 0.0K
10:56 3,754.30 3,754.30 3,753.64 3,753.64 0.0K
10:57 3,753.37 3,753.41 3,753.33 3,753.35 0.0K
10:58 3,753.60 3,753.82 3,753.60 3,753.82 0.0K
10:59 3,753.81 3,753.81 3,753.66 3,753.66 0.0K
11:00 3,753.67 3,753.91 3,753.67 3,753.91 0.0K
11:01 3,753.77 3,753.85 3,753.62 3,753.74 0.0K
11:02 3,753.85 3,754.29 3,753.85 3,754.29 0.0K
11:03 3,754.08 3,754.37 3,754.08 3,754.37 0.0K
11:04 3,754.43 3,754.43 3,754.18 3,754.18 0.0K
11:05 3,754.25 3,754.25 3,753.32 3,753.32 0.0K
11:06 3,753.14 3,753.35 3,753.08 3,753.29 0.0K
11:07 3,753.22 3,753.41 3,753.22 3,753.24 0.0K
11:08 3,752.78 3,752.78 3,752.51 3,752.59 0.0K
11:09 3,752.74 3,752.80 3,752.64 3,752.67 0.0K
11:10 3,752.87 3,753.29 3,752.87 3,752.98 0.0K
11:11 3,752.74 3,753.11 3,752.53 3,753.11 0.0K
11:12 3,753.04 3,753.04 3,752.97 3,753.04 0.0K
11:13 3,753.22 3,753.28 3,753.22 3,753.24 0.0K
11:14 3,753.13 3,753.27 3,753.09 3,753.27 0.0K
11:15 3,753.15 3,753.15 3,752.71 3,752.71 0.0K
11:16 3,752.58 3,752.96 3,752.55 3,752.55 0.0K
11:17 3,752.58 3,752.68 3,752.27 3,752.35 0.0K
11:18 3,752.23 3,752.23 3,751.93 3,752.07 0.0K
11:19 3,752.09 3,752.51 3,752.09 3,752.51 0.0K
11:20 3,752.68 3,752.86 3,752.35 3,752.38 0.0K
11:21 3,752.30 3,752.47 3,752.16 3,752.16 0.0K
11:22 3,752.32 3,752.72 3,752.32 3,752.72 0.0K
11:23 3,752.57 3,752.80 3,752.57 3,752.80 0.0K
11:24 3,752.82 3,753.06 3,752.82 3,753.06 0.0K
11:25 3,753.18 3,753.18 3,752.96 3,752.96 0.0K
11:26 3,753.07 3,753.07 3,752.80 3,752.80 0.0K
11:27 3,752.86 3,753.00 3,752.79 3,753.00 0.0K
11:28 3,753.07 3,753.37 3,753.07 3,753.15 0.0K
11:29 3,752.97 3,752.97 3,752.68 3,752.68 0.0K
11:30 3,752.61 3,752.63 3,752.43 3,752.63 0.0K
11:31 3,752.67 3,752.90 3,752.49 3,752.49 0.0K
11:32 3,752.53 3,752.67 3,752.53 3,752.58 0.0K
11:33 3,752.69 3,753.20 3,752.69 3,753.01 0.0K
11:34 3,753.12 3,753.28 3,753.09 3,753.28 0.0K
11:35 3,753.36 3,753.51 3,753.36 3,753.49 0.0K
11:36 3,753.53 3,753.56 3,753.45 3,753.56 0.0K
11:37 3,753.58 3,753.83 3,753.49 3,753.49 0.0K
11:38 3,753.26 3,753.26 3,752.31 3,752.31 0.0K
11:39 3,752.50 3,752.50 3,752.06 3,752.06 0.0K
11:40 3,751.86 3,752.07 3,751.86 3,751.91 0.0K
11:41 3,751.88 3,752.16 3,751.88 3,752.16 0.0K
11:42 3,751.76 3,751.76 3,751.54 3,751.69 0.0K
11:43 3,751.72 3,752.09 3,751.72 3,752.09 0.0K
11:44 3,752.00 3,752.27 3,752.00 3,752.24 0.0K
11:45 3,752.91 3,753.36 3,752.91 3,753.35 0.0K
11:46 3,753.25 3,753.34 3,753.05 3,753.19 0.0K
11:47 3,752.73 3,752.86 3,752.73 3,752.86 0.0K
11:48 3,753.33 3,753.42 3,753.15 3,753.26 0.0K
11:49 3,753.24 3,753.74 3,753.24 3,753.74 0.0K
11:50 3,753.73 3,753.81 3,753.64 3,753.65 0.0K
11:51 3,753.35 3,753.35 3,753.15 3,753.15 0.0K
11:52 3,753.23 3,753.43 3,753.23 3,753.43 0.0K
11:53 3,753.54 3,753.84 3,753.54 3,753.84 0.0K
11:54 3,753.76 3,753.85 3,753.61 3,753.85 0.0K
11:55 3,753.84 3,753.84 3,753.03 3,753.03 0.0K
11:56 3,752.93 3,752.93 3,752.17 3,752.17 0.0K
11:57 3,752.11 3,752.11 3,751.73 3,751.74 0.0K
11:58 3,752.09 3,752.31 3,752.09 3,752.18 0.0K
11:59 3,752.33 3,752.33 3,752.22 3,752.27 0.0K
12:00 3,752.23 3,752.48 3,752.23 3,752.48 0.0K
12:01 3,753.11 3,753.96 3,753.11 3,753.96 0.0K
12:02 3,753.91 3,753.91 3,753.74 3,753.74 0.0K
12:03 3,753.65 3,753.94 3,753.65 3,753.94 0.0K
12:04 3,754.02 3,754.12 3,754.02 3,754.12 0.0K
12:05 3,754.28 3,754.79 3,754.28 3,754.59 0.0K
12:06 3,754.69 3,754.69 3,754.34 3,754.34 0.0K
12:07 3,754.30 3,754.30 3,753.96 3,753.96 0.0K
12:08 3,754.08 3,754.41 3,754.04 3,754.09 0.0K
12:09 3,754.01 3,754.34 3,754.01 3,754.31 0.0K
12:10 3,754.13 3,754.13 3,753.97 3,754.02 0.0K
12:11 3,753.87 3,754.04 3,753.79 3,753.90 0.0K
12:12 3,753.99 3,754.41 3,753.99 3,754.36 0.0K
12:13 3,754.18 3,754.23 3,754.18 3,754.20 0.0K
12:14 3,753.89 3,753.89 3,753.47 3,753.72 0.0K
12:15 3,753.76 3,753.96 3,753.76 3,753.96 0.0K
12:16 3,754.05 3,754.06 3,753.98 3,753.98 0.0K
12:17 3,754.05 3,754.28 3,753.99 3,754.28 0.0K
12:18 3,754.23 3,754.61 3,754.23 3,754.58 0.0K
12:19 3,754.64 3,754.73 3,754.64 3,754.73 0.0K
12:20 3,754.72 3,754.85 3,754.72 3,754.77 0.0K
12:21 3,754.73 3,754.81 3,754.66 3,754.81 0.0K
12:22 3,755.07 3,755.14 3,754.91 3,754.91 0.0K
12:23 3,754.96 3,754.96 3,754.80 3,754.84 0.0K
12:24 3,755.04 3,755.15 3,755.04 3,755.04 0.0K
12:25 3,754.94 3,755.26 3,754.94 3,755.22 0.0K
12:26 3,755.28 3,755.28 3,754.96 3,754.96 0.0K
12:27 3,754.77 3,755.04 3,754.77 3,755.04 0.0K
12:28 3,754.97 3,755.00 3,754.90 3,754.90 0.0K
12:29 3,754.55 3,754.55 3,754.09 3,754.32 0.0K
12:30 3,754.40 3,754.59 3,754.40 3,754.59 0.0K
12:31 3,754.52 3,754.90 3,754.52 3,754.90 0.0K
12:32 3,754.86 3,754.87 3,754.74 3,754.87 0.0K
12:33 3,754.85 3,754.90 3,754.85 3,754.88 0.0K
12:34 3,754.89 3,754.89 3,754.39 3,754.39 0.0K
12:35 3,754.46 3,754.48 3,754.33 3,754.39 0.0K
12:36 3,754.41 3,754.47 3,754.41 3,754.47 0.0K
12:37 3,754.52 3,754.52 3,754.25 3,754.25 0.0K
12:38 3,754.38 3,754.49 3,754.38 3,754.44 0.0K
12:39 3,754.35 3,754.35 3,754.19 3,754.19 0.0K
12:40 3,753.91 3,753.97 3,753.72 3,753.97 0.0K
12:41 3,754.02 3,754.02 3,753.76 3,753.86 0.0K
12:42 3,753.82 3,754.00 3,753.82 3,754.00 0.0K
12:43 3,753.88 3,753.88 3,753.76 3,753.76 0.0K
12:44 3,753.74 3,753.74 3,753.44 3,753.49 0.0K
12:45 3,753.51 3,753.51 3,753.18 3,753.18 0.0K
12:46 3,753.18 3,753.18 3,753.00 3,753.08 0.0K
12:47 3,753.24 3,753.24 3,752.92 3,752.92 0.0K
12:48 3,752.90 3,753.02 3,752.90 3,752.98 0.0K
12:49 3,752.66 3,752.69 3,752.66 3,752.68 0.0K
12:50 3,752.80 3,752.80 3,752.38 3,752.38 0.0K
12:51 3,752.54 3,752.54 3,752.42 3,752.42 0.0K
12:52 3,752.61 3,752.70 3,752.43 3,752.43 0.0K
12:53 3,752.47 3,752.49 3,752.44 3,752.44 0.0K
12:54 3,752.29 3,752.62 3,752.29 3,752.62 0.0K
12:55 3,752.41 3,752.41 3,752.27 3,752.27 0.0K
12:56 3,752.17 3,752.18 3,751.65 3,751.65 0.0K
12:57 3,751.59 3,751.79 3,751.59 3,751.72 0.0K
12:58 3,751.82 3,752.04 3,751.82 3,751.97 0.0K
12:59 3,751.94 3,751.94 3,751.63 3,751.74 0.0K
13:00 3,751.80 3,752.32 3,751.80 3,752.09 0.0K
13:01 3,752.07 3,752.07 3,750.07 3,750.07 0.0K
13:02 3,748.87 3,748.88 3,747.47 3,747.47 0.0K
13:03 3,747.35 3,747.57 3,745.85 3,745.85 0.0K
13:04 3,745.84 3,745.98 3,745.35 3,745.35 0.0K
13:05 3,745.69 3,746.25 3,745.65 3,746.25 0.0K
13:06 3,746.67 3,748.03 3,746.67 3,748.03 0.0K
13:07 3,747.88 3,749.14 3,747.88 3,749.14 0.0K
13:08 3,749.46 3,749.63 3,749.46 3,749.63 0.0K
13:09 3,749.85 3,750.55 3,749.85 3,750.39 0.0K
13:10 3,750.50 3,750.74 3,750.50 3,750.55 0.0K
13:11 3,750.48 3,750.48 3,749.02 3,749.02 0.0K
13:12 3,748.75 3,749.21 3,748.75 3,749.21 0.0K
13:13 3,749.30 3,749.76 3,749.30 3,749.76 0.0K
13:14 3,749.91 3,750.39 3,749.91 3,750.38 0.0K
13:15 3,750.36 3,750.44 3,750.27 3,750.32 0.0K
13:16 3,750.54 3,750.85 3,750.47 3,750.49 0.0K
13:17 3,750.54 3,750.54 3,750.33 3,750.45 0.0K
13:18 3,750.32 3,750.38 3,750.26 3,750.26 0.0K
13:19 3,750.23 3,750.32 3,750.13 3,750.13 0.0K
13:20 3,750.17 3,750.23 3,749.90 3,749.90 0.0K
13:21 3,749.97 3,750.04 3,749.80 3,750.04 0.0K
13:22 3,750.24 3,750.24 3,750.00 3,750.00 0.0K
13:23 3,749.83 3,749.83 3,749.44 3,749.44 0.0K
13:24 3,749.71 3,750.37 3,749.71 3,750.37 0.0K
13:25 3,750.75 3,751.53 3,750.75 3,751.53 0.0K
13:26 3,751.47 3,751.52 3,751.39 3,751.50 0.0K
13:27 3,751.50 3,751.79 3,751.50 3,751.79 0.0K
13:28 3,751.60 3,752.16 3,751.57 3,752.16 0.0K
13:29 3,752.22 3,752.54 3,752.18 3,752.54 0.0K
13:30 3,752.69 3,752.84 3,752.69 3,752.70 0.0K
13:31 3,752.78 3,753.44 3,752.78 3,753.44 0.0K
13:32 3,753.40 3,753.43 3,753.28 3,753.28 0.0K
13:33 3,753.28 3,753.28 3,752.32 3,752.32 0.0K
13:34 3,752.26 3,752.55 3,752.26 3,752.35 0.0K
13:35 3,752.44 3,752.70 3,752.44 3,752.70 0.0K
13:36 3,752.60 3,752.60 3,752.18 3,752.18 0.0K
13:37 3,752.27 3,752.27 3,751.79 3,751.82 0.0K
13:38 3,751.79 3,751.79 3,750.98 3,750.98 0.0K
13:39 3,751.03 3,751.03 3,750.55 3,750.55 0.0K
13:40 3,750.66 3,750.87 3,750.66 3,750.87 0.0K
13:41 3,751.01 3,751.16 3,751.01 3,751.03 0.0K
13:42 3,751.17 3,751.17 3,750.56 3,750.56 0.0K
13:43 3,750.52 3,750.77 3,750.52 3,750.77 0.0K
13:44 3,750.83 3,750.83 3,750.62 3,750.62 0.0K
13:45 3,750.63 3,750.63 3,750.51 3,750.51 0.0K
13:46 3,750.69 3,751.13 3,750.65 3,751.13 0.0K
13:47 3,751.20 3,751.39 3,751.20 3,751.39 0.0K
13:48 3,751.36 3,752.09 3,751.36 3,752.09 0.0K
13:49 3,752.24 3,752.43 3,752.24 3,752.32 0.0K
13:50 3,752.30 3,752.30 3,751.36 3,751.36 0.0K
13:51 3,751.26 3,751.87 3,751.26 3,751.87 0.0K
13:52 3,751.98 3,751.98 3,751.76 3,751.76 0.0K
13:53 3,751.76 3,751.81 3,751.62 3,751.75 0.0K
13:54 3,751.79 3,751.79 3,751.55 3,751.55 0.0K
13:55 3,751.66 3,751.66 3,751.52 3,751.52 0.0K
13:56 3,751.39 3,751.39 3,751.29 3,751.29 0.0K
13:57 3,751.50 3,751.50 3,751.19 3,751.19 0.0K
13:58 3,751.31 3,751.55 3,751.31 3,751.55 0.0K
13:59 3,751.51 3,751.51 3,750.93 3,750.93 0.0K
14:00 3,750.93 3,750.93 3,748.14 3,748.14 0.0K
14:01 3,747.92 3,748.32 3,747.92 3,748.15 0.0K
14:02 3,749.78 3,749.78 3,749.05 3,749.05 0.0K
14:03 3,748.84 3,749.62 3,748.84 3,749.07 0.0K
14:04 3,748.65 3,748.65 3,747.18 3,747.18 0.0K
14:05 3,747.34 3,747.34 3,746.55 3,747.19 0.0K
14:06 3,747.09 3,748.14 3,747.09 3,747.46 0.0K
14:07 3,747.48 3,748.44 3,747.48 3,748.34 0.0K
14:08 3,748.48 3,748.58 3,747.96 3,747.96 0.0K
14:09 3,747.59 3,747.60 3,747.20 3,747.20 0.0K
14:10 3,747.72 3,747.72 3,747.24 3,747.24 0.0K
14:11 3,747.22 3,747.22 3,745.85 3,745.85 0.0K
14:12 3,745.97 3,746.86 3,745.97 3,746.60 0.0K
14:13 3,746.21 3,746.66 3,746.21 3,746.64 0.0K
14:14 3,746.72 3,747.18 3,746.72 3,746.92 0.0K
14:15 3,746.83 3,747.04 3,746.83 3,746.93 0.0K
14:16 3,746.99 3,747.03 3,746.29 3,746.61 0.0K
14:17 3,746.41 3,746.41 3,745.09 3,745.09 0.0K
14:18 3,744.94 3,745.42 3,744.94 3,745.02 0.0K
14:19 3,744.97 3,745.84 3,744.97 3,745.84 0.0K
14:20 3,746.00 3,746.43 3,745.82 3,746.43 0.0K
14:21 3,745.88 3,746.35 3,745.88 3,746.08 0.0K
14:22 3,746.19 3,746.19 3,745.95 3,745.95 0.0K
14:23 3,746.00 3,747.05 3,746.00 3,747.05 0.0K
14:24 3,746.91 3,746.91 3,746.50 3,746.50 0.0K
14:25 3,746.53 3,746.53 3,745.92 3,745.92 0.0K
14:26 3,745.99 3,745.99 3,745.37 3,745.37 0.0K
14:27 3,745.59 3,746.07 3,745.53 3,746.07 0.0K
14:28 3,746.17 3,746.17 3,745.55 3,745.82 0.0K
14:29 3,746.12 3,746.12 3,745.72 3,745.73 0.0K
14:30 3,745.62 3,745.68 3,745.42 3,745.68 0.0K
14:31 3,746.22 3,747.87 3,746.22 3,747.87 0.0K
14:32 3,747.97 3,748.27 3,747.97 3,748.16 0.0K
14:33 3,749.44 3,749.79 3,749.28 3,749.28 0.0K
14:34 3,748.57 3,748.57 3,748.13 3,748.33 0.0K
14:35 3,748.62 3,748.62 3,747.86 3,747.86 0.0K
14:36 3,746.57 3,746.57 3,745.83 3,745.83 0.0K
14:37 3,746.05 3,747.11 3,745.92 3,747.11 0.0K
14:38 3,748.29 3,750.81 3,748.29 3,750.81 0.0K
14:39 3,750.01 3,751.12 3,749.94 3,749.94 0.0K
14:40 3,750.85 3,752.96 3,750.85 3,752.96 0.0K
14:41 3,753.93 3,754.96 3,753.10 3,754.96 0.0K
14:42 3,754.92 3,754.92 3,754.24 3,754.30 0.0K
14:43 3,753.53 3,753.53 3,752.35 3,752.35 0.0K
14:44 3,753.04 3,753.11 3,752.69 3,752.69 0.0K
14:45 3,753.39 3,753.39 3,752.42 3,752.83 0.0K
14:46 3,752.97 3,753.76 3,752.97 3,753.76 0.0K
14:47 3,754.10 3,754.86 3,754.10 3,754.86 0.0K
14:48 3,755.45 3,755.45 3,754.08 3,754.08 0.0K
14:49 3,754.16 3,754.16 3,752.94 3,752.94 0.0K
14:50 3,753.67 3,753.92 3,752.98 3,753.14 0.0K
14:51 3,753.60 3,754.55 3,753.60 3,754.55 0.0K
14:52 3,755.00 3,755.49 3,755.00 3,755.34 0.0K
14:53 3,755.33 3,755.48 3,755.23 3,755.45 0.0K
14:54 3,754.89 3,755.04 3,754.79 3,755.04 0.0K
14:55 3,754.99 3,754.99 3,753.71 3,753.83 0.0K
14:56 3,753.37 3,753.37 3,752.77 3,752.77 0.0K
14:57 3,752.06 3,754.33 3,752.06 3,754.33 0.0K
14:58 3,754.79 3,754.89 3,754.79 3,754.88 0.0K
14:59 3,754.10 3,754.10 3,753.52 3,753.52 0.0K
15:00 3,753.34 3,754.03 3,753.34 3,753.91 0.0K
15:01 3,753.43 3,753.43 3,752.58 3,753.20 0.0K
15:02 3,753.29 3,753.37 3,752.96 3,752.96 0.0K
15:03 3,752.32 3,752.47 3,752.00 3,752.47 0.0K
15:04 3,751.57 3,751.57 3,750.79 3,750.79 0.0K
15:05 3,750.64 3,751.48 3,750.45 3,751.48 0.0K
15:06 3,752.04 3,752.04 3,751.53 3,751.71 0.0K
15:07 3,751.45 3,752.02 3,751.27 3,751.27 0.0K
15:08 3,751.14 3,752.28 3,751.14 3,751.90 0.0K
15:09 3,751.61 3,752.27 3,751.61 3,752.27 0.0K
15:10 3,752.02 3,753.69 3,752.02 3,753.69 0.0K
15:11 3,754.09 3,754.09 3,753.00 3,753.22 0.0K
15:12 3,753.05 3,753.05 3,752.77 3,753.02 0.0K
15:13 3,753.17 3,753.63 3,751.72 3,752.22 0.0K
15:14 3,751.78 3,751.78 3,750.95 3,751.68 0.0K
15:15 3,751.97 3,752.31 3,751.81 3,752.09 0.0K
15:16 3,752.06 3,752.06 3,751.53 3,751.53 0.0K
15:17 3,751.21 3,751.21 3,749.99 3,749.99 0.0K
15:18 3,749.65 3,750.37 3,749.65 3,750.34 0.0K
15:19 3,750.37 3,751.36 3,750.37 3,751.36 0.0K
15:20 3,751.42 3,752.98 3,751.42 3,752.44 0.0K
15:21 3,752.38 3,753.35 3,752.38 3,753.35 0.0K
15:22 3,753.98 3,755.23 3,753.98 3,755.23 0.0K
15:23 3,755.23 3,755.33 3,755.12 3,755.33 0.0K
15:24 3,755.40 3,755.84 3,755.40 3,755.84 0.0K
15:25 3,755.77 3,756.14 3,755.71 3,756.14 0.0K
15:26 3,756.51 3,756.73 3,756.24 3,756.73 0.0K
15:27 3,756.82 3,757.12 3,756.32 3,756.32 0.0K
15:28 3,756.07 3,756.61 3,755.60 3,756.61 0.0K
15:29 3,756.61 3,756.77 3,756.54 3,756.54 0.0K
15:30 3,756.33 3,756.33 3,755.70 3,755.74 0.0K
15:31 3,755.75 3,755.79 3,755.75 3,755.78 0.0K
15:32 3,755.88 3,756.74 3,755.88 3,756.74 0.0K
15:33 3,756.53 3,756.56 3,756.34 3,756.34 0.0K
15:34 3,756.62 3,756.62 3,756.04 3,756.05 0.0K
15:35 3,755.85 3,755.85 3,755.20 3,755.20 0.0K
15:36 3,754.71 3,754.71 3,754.06 3,754.06 0.0K
15:37 3,753.91 3,753.91 3,752.95 3,752.95 0.0K
15:38 3,753.25 3,753.25 3,752.26 3,752.26 0.0K
15:39 3,752.70 3,752.70 3,752.15 3,752.19 0.0K
15:40 3,752.15 3,752.30 3,751.92 3,751.95 0.0K
15:41 3,752.01 3,752.97 3,752.01 3,752.92 0.0K
15:42 3,753.19 3,753.20 3,752.64 3,752.64 0.0K
15:43 3,752.41 3,753.41 3,752.41 3,753.41 0.0K
15:44 3,753.56 3,753.56 3,752.77 3,752.77 0.0K
15:45 3,752.90 3,752.90 3,752.65 3,752.68 0.0K
15:46 3,752.60 3,752.60 3,751.38 3,751.38 0.0K
15:47 3,751.96 3,752.00 3,751.49 3,751.49 0.0K
15:48 3,751.48 3,751.81 3,751.48 3,751.79 0.0K
15:49 3,751.83 3,751.83 3,751.58 3,751.70 0.0K
15:50 3,752.17 3,753.07 3,752.17 3,753.03 0.0K
15:51 3,752.66 3,752.84 3,752.34 3,752.34 0.0K
15:52 3,751.57 3,751.57 3,750.36 3,750.36 0.0K
15:53 3,750.10 3,750.13 3,749.85 3,750.13 0.0K
15:54 3,751.02 3,752.39 3,751.02 3,752.17 0.0K
15:55 3,752.44 3,753.12 3,752.44 3,752.80 0.0K
15:56 3,752.86 3,753.17 3,752.83 3,752.83 0.0K
15:57 3,753.48 3,753.48 3,752.82 3,752.87 0.0K
15:58 3,753.00 3,753.37 3,753.00 3,753.18 0.0K
15:59 3,753.11 3,753.11 3,751.88 3,751.88 0.0K
16:00 3,752.43 3,752.68 3,752.43 3,752.68 0.0K
16:01 3,752.68 3,752.68 3,752.65 3,752.65 0.0K
16:02 3,752.64 3,752.98 3,752.64 3,752.67 0.0K
16:03 3,752.48 3,752.82 3,752.48 3,752.82 0.0K
16:04 3,752.95 3,752.98 3,752.88 3,752.92 0.0K
16:05 3,752.91 3,753.09 3,752.62 3,752.62 0.0K
16:06 3,752.69 3,752.69 3,752.49 3,752.49 0.0K
16:07 3,752.48 3,752.58 3,752.48 3,752.58 0.0K
16:08 3,752.67 3,752.69 3,752.54 3,752.54 0.0K
16:09 3,752.55 3,752.59 3,752.50 3,752.50 0.0K
16:10 3,752.47 3,752.87 3,752.44 3,752.87 0.0K
16:11 3,752.87 3,752.87 3,752.64 3,752.64 0.0K
16:12 3,752.65 3,752.82 3,752.65 3,752.82 0.0K
16:13 3,752.82 3,752.82 3,752.48 3,752.48 0.0K
16:14 3,752.48 3,752.58 3,752.39 3,752.39 0.0K
16:15 3,752.29 3,752.29 3,752.29 3,752.29 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