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 3,757.79 3,758.82 3,757.79 3,758.82 0.0K
09:32 3,758.58 3,759.02 3,758.58 3,758.75 0.0K
09:33 3,758.87 3,758.87 3,758.28 3,758.28 0.0K
09:34 3,757.85 3,757.85 3,757.49 3,757.58 0.0K
09:35 3,757.49 3,757.49 3,757.01 3,757.01 0.0K
09:36 3,756.80 3,757.22 3,756.80 3,757.22 0.0K
09:37 3,757.62 3,757.90 3,757.26 3,757.90 0.0K
09:38 3,757.87 3,759.46 3,757.87 3,759.46 0.0K
09:39 3,759.67 3,759.91 3,759.67 3,759.71 0.0K
09:40 3,759.75 3,760.22 3,759.75 3,760.01 0.0K
09:41 3,760.03 3,760.03 3,759.73 3,759.80 0.0K
09:42 3,759.24 3,759.24 3,758.18 3,758.18 0.0K
09:43 3,758.27 3,758.56 3,758.27 3,758.49 0.0K
09:44 3,759.66 3,759.66 3,759.34 3,759.46 0.0K
09:45 3,759.36 3,759.86 3,759.17 3,759.86 0.0K
09:46 3,759.52 3,760.06 3,759.52 3,760.06 0.0K
09:47 3,760.32 3,761.25 3,760.32 3,761.11 0.0K
09:48 3,761.11 3,761.71 3,761.11 3,761.71 0.0K
09:49 3,761.68 3,762.51 3,761.68 3,762.51 0.0K
09:50 3,762.56 3,762.74 3,762.35 3,762.36 0.0K
09:51 3,762.41 3,763.12 3,762.41 3,763.12 0.0K
09:52 3,762.88 3,762.88 3,762.37 3,762.47 0.0K
09:53 3,762.16 3,762.16 3,761.58 3,761.58 0.0K
09:54 3,761.08 3,761.49 3,761.08 3,761.49 0.0K
09:55 3,761.89 3,762.18 3,761.89 3,761.94 0.0K
09:56 3,762.41 3,762.78 3,762.23 3,762.78 0.0K
09:57 3,762.77 3,762.77 3,761.30 3,761.66 0.0K
09:58 3,761.63 3,761.63 3,760.16 3,760.16 0.0K
09:59 3,759.96 3,760.27 3,759.44 3,760.27 0.0K
10:00 3,760.39 3,760.39 3,759.32 3,759.48 0.0K
10:01 3,759.61 3,759.61 3,759.41 3,759.41 0.0K
10:02 3,759.07 3,759.23 3,757.81 3,757.81 0.0K
10:03 3,756.49 3,756.49 3,755.44 3,755.73 0.0K
10:04 3,755.91 3,756.78 3,755.64 3,756.78 0.0K
10:05 3,756.93 3,757.08 3,756.86 3,756.89 0.0K
10:06 3,756.91 3,756.91 3,756.28 3,756.59 0.0K
10:07 3,757.45 3,757.45 3,756.28 3,756.51 0.0K
10:08 3,756.01 3,756.49 3,755.98 3,756.49 0.0K
10:09 3,756.23 3,756.99 3,756.23 3,756.96 0.0K
10:10 3,756.97 3,757.55 3,756.97 3,757.45 0.0K
10:11 3,757.52 3,757.99 3,757.45 3,757.98 0.0K
10:12 3,757.88 3,758.07 3,757.79 3,757.79 0.0K
10:13 3,757.35 3,757.35 3,756.95 3,756.95 0.0K
10:14 3,756.97 3,757.50 3,756.97 3,757.24 0.0K
10:15 3,757.44 3,757.44 3,757.00 3,757.00 0.0K
10:16 3,756.91 3,756.91 3,756.62 3,756.64 0.0K
10:17 3,756.54 3,756.95 3,756.54 3,756.90 0.0K
10:18 3,756.91 3,757.21 3,756.76 3,756.76 0.0K
10:19 3,756.57 3,756.79 3,756.30 3,756.30 0.0K
10:20 3,756.55 3,756.91 3,756.25 3,756.54 0.0K
10:21 3,756.80 3,756.82 3,756.77 3,756.79 0.0K
10:22 3,756.50 3,756.77 3,756.21 3,756.77 0.0K
10:23 3,756.75 3,757.23 3,756.75 3,757.23 0.0K
10:24 3,757.44 3,757.86 3,757.44 3,757.86 0.0K
10:25 3,758.05 3,758.05 3,757.50 3,757.63 0.0K
10:26 3,757.38 3,757.38 3,756.52 3,756.52 0.0K
10:27 3,756.28 3,756.28 3,756.04 3,756.04 0.0K
10:28 3,756.03 3,756.83 3,756.03 3,756.83 0.0K
10:29 3,756.57 3,756.57 3,754.53 3,754.53 0.0K
10:30 3,754.63 3,754.63 3,753.93 3,753.93 0.0K
10:31 3,753.72 3,754.25 3,753.46 3,753.49 0.0K
10:32 3,753.72 3,754.27 3,753.72 3,754.27 0.0K
10:33 3,754.04 3,754.50 3,754.04 3,754.50 0.0K
10:34 3,754.43 3,754.80 3,754.43 3,754.80 0.0K
10:35 3,755.15 3,756.51 3,755.15 3,756.51 0.0K
10:36 3,756.47 3,756.47 3,756.26 3,756.26 0.0K
10:37 3,756.29 3,756.74 3,756.29 3,756.74 0.0K
10:38 3,756.72 3,756.87 3,756.69 3,756.87 0.0K
10:39 3,756.97 3,757.71 3,756.97 3,757.71 0.0K
10:40 3,757.42 3,757.84 3,757.42 3,757.84 0.0K
10:41 3,757.61 3,757.65 3,756.62 3,756.62 0.0K
10:42 3,756.89 3,756.90 3,756.61 3,756.83 0.0K
10:43 3,756.76 3,756.76 3,756.36 3,756.61 0.0K
10:44 3,756.76 3,756.76 3,756.38 3,756.40 0.0K
10:45 3,756.17 3,756.39 3,756.15 3,756.39 0.0K
10:46 3,756.33 3,756.36 3,756.17 3,756.17 0.0K
10:47 3,756.53 3,756.90 3,756.38 3,756.90 0.0K
10:48 3,756.98 3,757.14 3,756.98 3,757.11 0.0K
10:49 3,757.02 3,757.02 3,756.61 3,756.65 0.0K
10:50 3,756.58 3,756.58 3,756.41 3,756.41 0.0K
10:51 3,756.34 3,756.34 3,755.68 3,755.83 0.0K
10:52 3,755.55 3,755.55 3,754.39 3,754.39 0.0K
10:53 3,754.16 3,754.33 3,753.85 3,754.33 0.0K
10:54 3,754.18 3,754.27 3,753.59 3,753.59 0.0K
10:55 3,753.62 3,753.62 3,752.73 3,752.73 0.0K
10:56 3,752.59 3,752.59 3,751.74 3,752.03 0.0K
10:57 3,752.05 3,752.45 3,752.05 3,752.45 0.0K
10:58 3,752.15 3,752.15 3,751.69 3,751.81 0.0K
10:59 3,751.79 3,751.79 3,751.33 3,751.53 0.0K
11:00 3,751.54 3,752.18 3,751.54 3,752.03 0.0K
11:01 3,752.16 3,752.16 3,751.20 3,751.20 0.0K
11:02 3,750.59 3,750.59 3,750.04 3,750.04 0.0K
11:03 3,750.52 3,751.55 3,750.52 3,751.55 0.0K
11:04 3,751.91 3,751.91 3,751.74 3,751.78 0.0K
11:05 3,751.93 3,752.11 3,751.93 3,752.11 0.0K
11:06 3,752.17 3,752.53 3,752.09 3,752.53 0.0K
11:07 3,752.43 3,752.43 3,751.99 3,751.99 0.0K
11:08 3,751.91 3,752.29 3,751.91 3,752.19 0.0K
11:09 3,752.00 3,752.00 3,751.76 3,751.76 0.0K
11:10 3,751.47 3,752.27 3,751.47 3,752.10 0.0K
11:11 3,752.08 3,752.08 3,751.50 3,751.92 0.0K
11:12 3,751.86 3,751.86 3,751.70 3,751.70 0.0K
11:13 3,751.36 3,751.36 3,750.89 3,751.11 0.0K
11:14 3,751.16 3,751.16 3,749.80 3,749.80 0.0K
11:15 3,749.90 3,750.80 3,749.90 3,750.50 0.0K
11:16 3,750.67 3,750.71 3,750.38 3,750.38 0.0K
11:17 3,750.52 3,750.52 3,750.40 3,750.40 0.0K
11:18 3,750.71 3,751.25 3,750.59 3,751.25 0.0K
11:19 3,751.40 3,751.90 3,751.40 3,751.90 0.0K
11:20 3,751.87 3,752.42 3,751.87 3,752.31 0.0K
11:21 3,752.73 3,753.24 3,752.66 3,753.24 0.0K
11:22 3,753.20 3,753.49 3,753.20 3,753.47 0.0K
11:23 3,753.33 3,753.75 3,753.33 3,753.75 0.0K
11:24 3,754.02 3,754.25 3,754.02 3,754.25 0.0K
11:25 3,754.44 3,755.58 3,754.44 3,755.58 0.0K
11:26 3,755.27 3,755.27 3,754.57 3,754.57 0.0K
11:27 3,754.47 3,754.72 3,754.47 3,754.63 0.0K
11:28 3,754.68 3,754.78 3,754.46 3,754.72 0.0K
11:29 3,755.04 3,755.52 3,755.04 3,755.52 0.0K
11:30 3,755.83 3,756.17 3,755.68 3,756.15 0.0K
11:31 3,756.20 3,756.20 3,755.65 3,755.65 0.0K
11:32 3,755.59 3,755.77 3,755.55 3,755.77 0.0K
11:33 3,755.58 3,755.79 3,755.56 3,755.56 0.0K
11:34 3,755.78 3,755.78 3,755.01 3,755.04 0.0K
11:35 3,755.09 3,755.09 3,754.49 3,754.49 0.0K
11:36 3,754.86 3,755.49 3,754.86 3,755.49 0.0K
11:37 3,755.53 3,755.84 3,755.53 3,755.62 0.0K
11:38 3,755.58 3,755.64 3,755.51 3,755.51 0.0K
11:39 3,755.60 3,756.35 3,755.60 3,756.35 0.0K
11:40 3,756.39 3,756.39 3,756.16 3,756.16 0.0K
11:41 3,756.46 3,756.50 3,756.31 3,756.31 0.0K
11:42 3,756.36 3,756.54 3,756.36 3,756.54 0.0K
11:43 3,756.74 3,756.74 3,756.51 3,756.61 0.0K
11:44 3,756.69 3,756.69 3,756.21 3,756.21 0.0K
11:45 3,756.46 3,756.62 3,756.20 3,756.62 0.0K
11:46 3,756.53 3,756.72 3,756.53 3,756.72 0.0K
11:47 3,756.84 3,756.88 3,756.73 3,756.88 0.0K
11:48 3,756.85 3,756.86 3,756.68 3,756.68 0.0K
11:49 3,756.74 3,756.79 3,756.41 3,756.79 0.0K
11:50 3,756.81 3,757.23 3,756.81 3,757.23 0.0K
11:51 3,757.29 3,757.97 3,757.29 3,757.97 0.0K
11:52 3,758.01 3,758.05 3,757.89 3,758.05 0.0K
11:53 3,757.98 3,758.11 3,757.98 3,758.11 0.0K
11:54 3,758.44 3,758.92 3,758.44 3,758.74 0.0K
11:55 3,758.65 3,758.65 3,758.31 3,758.56 0.0K
11:56 3,758.54 3,758.98 3,758.54 3,758.97 0.0K
11:57 3,759.11 3,759.45 3,759.11 3,759.40 0.0K
11:58 3,759.59 3,759.59 3,759.51 3,759.52 0.0K
11:59 3,759.30 3,759.30 3,758.82 3,758.82 0.0K
12:00 3,758.71 3,758.71 3,758.19 3,758.19 0.0K
12:01 3,758.15 3,758.15 3,757.69 3,757.69 0.0K
12:02 3,757.69 3,757.69 3,757.49 3,757.67 0.0K
12:03 3,758.17 3,758.17 3,757.84 3,757.87 0.0K
12:04 3,758.09 3,758.12 3,757.89 3,757.89 0.0K
12:05 3,757.90 3,758.19 3,757.90 3,758.19 0.0K
12:06 3,757.83 3,757.83 3,757.00 3,757.00 0.0K
12:07 3,757.02 3,757.45 3,757.00 3,757.45 0.0K
12:08 3,757.33 3,757.69 3,757.33 3,757.69 0.0K
12:09 3,757.78 3,757.78 3,757.62 3,757.62 0.0K
12:10 3,757.64 3,757.83 3,757.51 3,757.83 0.0K
12:11 3,757.78 3,757.78 3,757.27 3,757.33 0.0K
12:12 3,757.15 3,757.15 3,756.96 3,757.14 0.0K
12:13 3,756.79 3,756.79 3,756.16 3,756.16 0.0K
12:14 3,755.88 3,755.88 3,755.69 3,755.86 0.0K
12:15 3,755.69 3,755.92 3,755.69 3,755.84 0.0K
12:16 3,756.02 3,756.02 3,755.87 3,755.87 0.0K
12:17 3,755.53 3,755.53 3,754.43 3,754.67 0.0K
12:18 3,755.13 3,755.66 3,755.13 3,755.66 0.0K
12:19 3,755.74 3,755.74 3,755.06 3,755.06 0.0K
12:20 3,755.05 3,755.25 3,755.05 3,755.25 0.0K
12:21 3,755.19 3,755.98 3,755.19 3,755.98 0.0K
12:22 3,755.80 3,755.80 3,755.25 3,755.25 0.0K
12:23 3,755.09 3,755.39 3,755.09 3,755.33 0.0K
12:24 3,755.38 3,755.47 3,755.13 3,755.13 0.0K
12:25 3,755.17 3,755.37 3,755.07 3,755.07 0.0K
12:26 3,754.78 3,754.78 3,753.86 3,753.86 0.0K
12:27 3,753.99 3,753.99 3,753.76 3,753.78 0.0K
12:28 3,753.76 3,754.50 3,753.67 3,754.50 0.0K
12:29 3,754.53 3,754.53 3,753.96 3,754.04 0.0K
12:30 3,754.06 3,754.06 3,753.88 3,754.04 0.0K
12:31 3,754.13 3,754.17 3,754.04 3,754.04 0.0K
12:32 3,753.99 3,754.11 3,753.85 3,753.85 0.0K
12:33 3,754.04 3,754.39 3,753.94 3,754.39 0.0K
12:34 3,754.52 3,754.64 3,754.52 3,754.63 0.0K
12:35 3,754.57 3,754.79 3,754.57 3,754.79 0.0K
12:36 3,754.81 3,754.81 3,754.51 3,754.51 0.0K
12:37 3,754.45 3,754.68 3,754.45 3,754.68 0.0K
12:38 3,754.81 3,755.09 3,754.81 3,755.09 0.0K
12:39 3,755.09 3,755.24 3,755.03 3,755.10 0.0K
12:40 3,755.08 3,755.18 3,755.08 3,755.14 0.0K
12:41 3,755.24 3,755.46 3,755.24 3,755.46 0.0K
12:42 3,755.38 3,756.28 3,755.38 3,756.28 0.0K
12:43 3,756.21 3,756.27 3,756.17 3,756.17 0.0K
12:44 3,755.85 3,755.85 3,754.56 3,754.56 0.0K
12:45 3,754.65 3,754.88 3,754.56 3,754.88 0.0K
12:46 3,755.16 3,755.36 3,755.16 3,755.36 0.0K
12:47 3,755.37 3,755.54 3,755.36 3,755.49 0.0K
12:48 3,755.39 3,755.66 3,755.39 3,755.66 0.0K
12:49 3,755.72 3,755.72 3,755.47 3,755.48 0.0K
12:50 3,755.59 3,755.87 3,755.59 3,755.80 0.0K
12:51 3,755.86 3,756.13 3,755.85 3,756.07 0.0K
12:52 3,756.13 3,756.22 3,756.13 3,756.20 0.0K
12:53 3,756.33 3,756.33 3,756.11 3,756.16 0.0K
12:54 3,756.13 3,756.34 3,756.13 3,756.24 0.0K
12:55 3,756.27 3,756.41 3,756.27 3,756.29 0.0K
12:56 3,756.11 3,756.32 3,756.11 3,756.32 0.0K
12:57 3,756.22 3,756.61 3,756.17 3,756.61 0.0K
12:58 3,756.65 3,756.86 3,756.59 3,756.86 0.0K
12:59 3,756.72 3,756.77 3,756.68 3,756.74 0.0K
13:00 3,756.82 3,756.99 3,756.82 3,756.93 0.0K
13:01 3,756.85 3,756.93 3,756.79 3,756.79 0.0K
13:02 3,756.74 3,756.74 3,756.41 3,756.51 0.0K
13:03 3,756.73 3,756.88 3,756.73 3,756.85 0.0K
13:04 3,756.95 3,756.95 3,756.75 3,756.83 0.0K
13:05 3,757.12 3,757.12 3,756.82 3,756.95 0.0K
13:06 3,757.13 3,757.54 3,757.13 3,757.53 0.0K
13:07 3,757.62 3,757.62 3,757.30 3,757.37 0.0K
13:08 3,757.49 3,758.32 3,757.49 3,758.32 0.0K
13:09 3,758.37 3,758.42 3,758.19 3,758.42 0.0K
13:10 3,758.22 3,758.22 3,757.60 3,757.60 0.0K
13:11 3,757.63 3,757.83 3,757.63 3,757.79 0.0K
13:12 3,757.70 3,757.86 3,757.70 3,757.86 0.0K
13:13 3,757.86 3,757.92 3,757.86 3,757.89 0.0K
13:14 3,757.85 3,758.03 3,757.63 3,757.63 0.0K
13:15 3,757.78 3,757.95 3,757.78 3,757.95 0.0K
13:16 3,757.87 3,757.98 3,757.87 3,757.98 0.0K
13:17 3,758.12 3,758.12 3,758.02 3,758.08 0.0K
13:18 3,758.26 3,758.26 3,758.08 3,758.13 0.0K
13:19 3,758.18 3,758.18 3,757.96 3,757.96 0.0K
13:20 3,757.98 3,757.98 3,757.76 3,757.76 0.0K
13:21 3,757.85 3,758.16 3,757.85 3,758.16 0.0K
13:22 3,758.17 3,758.44 3,758.07 3,758.44 0.0K
13:23 3,758.48 3,758.48 3,758.42 3,758.42 0.0K
13:24 3,758.62 3,758.99 3,758.62 3,758.99 0.0K
13:25 3,759.01 3,759.01 3,758.40 3,758.53 0.0K
13:26 3,758.73 3,758.98 3,758.73 3,758.98 0.0K
13:27 3,758.95 3,758.95 3,758.65 3,758.67 0.0K
13:28 3,758.66 3,758.77 3,758.20 3,758.20 0.0K
13:29 3,758.04 3,758.04 3,757.72 3,757.72 0.0K
13:30 3,758.06 3,758.30 3,758.06 3,758.26 0.0K
13:31 3,758.44 3,758.77 3,758.44 3,758.77 0.0K
13:32 3,758.80 3,759.03 3,758.80 3,759.03 0.0K
13:33 3,759.12 3,759.31 3,759.12 3,759.31 0.0K
13:34 3,759.42 3,759.46 3,759.42 3,759.45 0.0K
13:35 3,759.43 3,759.43 3,759.32 3,759.41 0.0K
13:36 3,759.35 3,759.62 3,759.35 3,759.62 0.0K
13:37 3,759.63 3,759.96 3,759.63 3,759.96 0.0K
13:38 3,759.90 3,760.41 3,759.90 3,760.41 0.0K
13:39 3,760.37 3,760.49 3,760.33 3,760.33 0.0K
13:40 3,760.38 3,760.50 3,760.38 3,760.50 0.0K
13:41 3,760.50 3,760.56 3,760.50 3,760.56 0.0K
13:42 3,760.39 3,760.65 3,760.39 3,760.65 0.0K
13:43 3,760.28 3,760.50 3,760.28 3,760.37 0.0K
13:44 3,760.30 3,760.31 3,760.19 3,760.19 0.0K
13:45 3,760.02 3,760.29 3,760.02 3,760.29 0.0K
13:46 3,760.41 3,760.46 3,760.41 3,760.44 0.0K
13:47 3,760.52 3,760.52 3,760.28 3,760.48 0.0K
13:48 3,760.39 3,760.48 3,760.32 3,760.32 0.0K
13:49 3,760.41 3,760.53 3,760.41 3,760.53 0.0K
13:50 3,760.50 3,760.50 3,760.18 3,760.18 0.0K
13:51 3,760.26 3,760.26 3,760.14 3,760.24 0.0K
13:52 3,760.21 3,760.26 3,760.07 3,760.26 0.0K
13:53 3,760.22 3,760.56 3,760.22 3,760.31 0.0K
13:54 3,760.40 3,760.44 3,760.32 3,760.32 0.0K
13:55 3,760.35 3,760.35 3,759.92 3,760.19 0.0K
13:56 3,760.13 3,760.49 3,760.13 3,760.49 0.0K
13:57 3,760.43 3,760.56 3,760.43 3,760.56 0.0K
13:58 3,760.62 3,760.62 3,760.54 3,760.55 0.0K
13:59 3,760.59 3,760.61 3,760.30 3,760.42 0.0K
14:00 3,760.34 3,760.35 3,759.96 3,760.15 0.0K
14:01 3,760.33 3,760.33 3,760.17 3,760.25 0.0K
14:02 3,760.27 3,760.27 3,760.08 3,760.08 0.0K
14:03 3,760.17 3,760.23 3,760.08 3,760.08 0.0K
14:04 3,760.06 3,760.06 3,759.79 3,759.79 0.0K
14:05 3,759.67 3,759.93 3,759.67 3,759.79 0.0K
14:06 3,759.81 3,760.00 3,759.81 3,760.00 0.0K
14:07 3,759.93 3,760.08 3,759.93 3,759.95 0.0K
14:08 3,760.04 3,760.06 3,759.94 3,760.06 0.0K
14:09 3,760.15 3,760.27 3,760.15 3,760.22 0.0K
14:10 3,760.19 3,760.35 3,760.19 3,760.35 0.0K
14:11 3,760.38 3,760.58 3,760.38 3,760.58 0.0K
14:12 3,760.44 3,760.64 3,760.44 3,760.56 0.0K
14:13 3,760.66 3,761.01 3,760.66 3,761.01 0.0K
14:14 3,761.01 3,761.04 3,760.71 3,760.71 0.0K
14:15 3,760.88 3,760.88 3,760.78 3,760.78 0.0K
14:16 3,760.77 3,760.84 3,760.36 3,760.36 0.0K
14:17 3,760.31 3,760.54 3,760.31 3,760.40 0.0K
14:18 3,760.41 3,760.60 3,760.41 3,760.54 0.0K
14:19 3,760.45 3,760.51 3,760.37 3,760.37 0.0K
14:20 3,760.28 3,760.73 3,760.28 3,760.64 0.0K
14:21 3,760.46 3,760.46 3,760.31 3,760.33 0.0K
14:22 3,760.33 3,760.55 3,760.33 3,760.50 0.0K
14:23 3,760.42 3,760.48 3,760.42 3,760.42 0.0K
14:24 3,760.47 3,760.64 3,760.47 3,760.64 0.0K
14:25 3,760.47 3,760.47 3,760.17 3,760.29 0.0K
14:26 3,760.33 3,760.41 3,760.29 3,760.29 0.0K
14:27 3,760.20 3,760.47 3,760.20 3,760.42 0.0K
14:28 3,760.43 3,760.59 3,760.43 3,760.59 0.0K
14:29 3,760.68 3,760.68 3,760.58 3,760.68 0.0K
14:30 3,760.47 3,760.47 3,760.10 3,760.42 0.0K
14:31 3,760.34 3,760.34 3,760.03 3,760.03 0.0K
14:32 3,759.79 3,759.89 3,759.79 3,759.80 0.0K
14:33 3,759.95 3,760.10 3,759.95 3,759.97 0.0K
14:34 3,759.94 3,759.94 3,759.76 3,759.76 0.0K
14:35 3,759.73 3,759.97 3,759.73 3,759.97 0.0K
14:36 3,759.93 3,760.26 3,759.93 3,760.14 0.0K
14:37 3,760.12 3,760.19 3,760.11 3,760.16 0.0K
14:38 3,760.24 3,760.24 3,759.90 3,759.99 0.0K
14:39 3,760.12 3,760.35 3,760.05 3,760.35 0.0K
14:40 3,760.39 3,760.51 3,760.38 3,760.38 0.0K
14:41 3,760.52 3,760.52 3,760.37 3,760.38 0.0K
14:42 3,760.45 3,760.45 3,760.22 3,760.25 0.0K
14:43 3,760.30 3,760.46 3,760.16 3,760.46 0.0K
14:44 3,760.44 3,760.63 3,760.43 3,760.63 0.0K
14:45 3,760.58 3,760.62 3,760.50 3,760.50 0.0K
14:46 3,760.41 3,760.42 3,760.40 3,760.41 0.0K
14:47 3,760.39 3,760.69 3,760.39 3,760.69 0.0K
14:48 3,760.72 3,761.17 3,760.72 3,761.17 0.0K
14:49 3,761.24 3,761.38 3,761.19 3,761.38 0.0K
14:50 3,761.30 3,761.30 3,761.05 3,761.17 0.0K
14:51 3,761.16 3,761.33 3,761.16 3,761.30 0.0K
14:52 3,761.26 3,761.34 3,761.25 3,761.34 0.0K
14:53 3,761.38 3,761.50 3,761.38 3,761.50 0.0K
14:54 3,761.52 3,761.63 3,761.52 3,761.63 0.0K
14:55 3,761.60 3,761.60 3,761.50 3,761.60 0.0K
14:56 3,761.60 3,762.36 3,761.60 3,762.36 0.0K
14:57 3,762.33 3,762.47 3,762.33 3,762.37 0.0K
14:58 3,762.31 3,762.42 3,762.17 3,762.42 0.0K
14:59 3,762.40 3,762.44 3,762.25 3,762.25 0.0K
15:00 3,762.45 3,762.55 3,762.39 3,762.55 0.0K
15:01 3,762.52 3,762.89 3,762.52 3,762.89 0.0K
15:02 3,763.01 3,763.33 3,763.01 3,763.18 0.0K
15:03 3,763.08 3,763.40 3,763.08 3,763.20 0.0K
15:04 3,763.25 3,763.30 3,763.25 3,763.30 0.0K
15:05 3,763.27 3,763.27 3,763.11 3,763.11 0.0K
15:06 3,763.12 3,763.27 3,763.12 3,763.27 0.0K
15:07 3,763.31 3,763.31 3,762.89 3,762.89 0.0K
15:08 3,762.88 3,762.88 3,762.47 3,762.57 0.0K
15:09 3,762.59 3,762.77 3,762.59 3,762.76 0.0K
15:10 3,762.91 3,762.98 3,762.91 3,762.94 0.0K
15:11 3,762.96 3,763.10 3,762.96 3,763.10 0.0K
15:12 3,763.04 3,763.18 3,763.04 3,763.17 0.0K
15:13 3,763.11 3,763.15 3,763.07 3,763.15 0.0K
15:14 3,763.14 3,763.26 3,763.14 3,763.25 0.0K
15:15 3,763.21 3,763.24 3,763.08 3,763.08 0.0K
15:16 3,762.95 3,763.11 3,762.95 3,763.09 0.0K
15:17 3,763.05 3,763.57 3,763.05 3,763.57 0.0K
15:18 3,763.56 3,763.56 3,763.32 3,763.32 0.0K
15:19 3,763.42 3,763.63 3,763.42 3,763.63 0.0K
15:20 3,763.68 3,763.73 3,763.62 3,763.73 0.0K
15:21 3,763.67 3,763.72 3,763.62 3,763.72 0.0K
15:22 3,763.64 3,763.74 3,763.58 3,763.74 0.0K
15:23 3,763.86 3,764.07 3,763.86 3,763.88 0.0K
15:24 3,763.80 3,764.10 3,763.80 3,764.10 0.0K
15:25 3,764.21 3,764.21 3,764.03 3,764.18 0.0K
15:26 3,764.07 3,764.07 3,764.00 3,764.03 0.0K
15:27 3,764.02 3,764.03 3,763.78 3,763.84 0.0K
15:28 3,763.84 3,763.91 3,763.84 3,763.91 0.0K
15:29 3,763.84 3,763.84 3,763.55 3,763.55 0.0K
15:30 3,763.58 3,763.58 3,763.15 3,763.15 0.0K
15:31 3,763.12 3,763.12 3,762.90 3,762.98 0.0K
15:32 3,762.94 3,763.00 3,762.80 3,762.99 0.0K
15:33 3,763.14 3,763.36 3,763.13 3,763.36 0.0K
15:34 3,763.39 3,763.58 3,763.39 3,763.58 0.0K
15:35 3,763.61 3,763.61 3,763.23 3,763.23 0.0K
15:36 3,763.17 3,763.24 3,763.04 3,763.07 0.0K
15:37 3,761.56 3,761.56 3,760.24 3,760.81 0.0K
15:38 3,760.43 3,760.43 3,758.44 3,758.74 0.0K
15:39 3,758.97 3,758.97 3,757.33 3,757.33 0.0K
15:40 3,756.79 3,756.79 3,755.08 3,755.08 0.0K
15:41 3,754.71 3,755.07 3,753.53 3,755.07 0.0K
15:42 3,755.51 3,756.70 3,754.31 3,756.70 0.0K
15:43 3,755.67 3,755.67 3,754.50 3,754.50 0.0K
15:44 3,753.96 3,753.96 3,752.55 3,752.55 0.0K
15:45 3,752.78 3,753.96 3,752.78 3,753.94 0.0K
15:46 3,754.02 3,754.02 3,753.18 3,753.45 0.0K
15:47 3,753.52 3,755.07 3,753.52 3,754.07 0.0K
15:48 3,754.36 3,756.27 3,754.36 3,756.15 0.0K
15:49 3,756.57 3,757.61 3,756.57 3,756.98 0.0K
15:50 3,757.63 3,757.91 3,756.84 3,757.91 0.0K
15:51 3,758.30 3,758.30 3,757.88 3,757.88 0.0K
15:52 3,758.61 3,759.69 3,758.61 3,759.69 0.0K
15:53 3,759.61 3,759.61 3,758.62 3,758.62 0.0K
15:54 3,758.84 3,759.91 3,758.84 3,759.83 0.0K
15:55 3,759.75 3,761.33 3,759.75 3,760.53 0.0K
15:56 3,760.65 3,760.84 3,760.65 3,760.84 0.0K
15:57 3,760.67 3,761.50 3,759.75 3,759.75 0.0K
15:58 3,759.48 3,759.56 3,759.20 3,759.56 0.0K
15:59 3,759.25 3,760.36 3,759.25 3,759.85 0.0K
16:00 3,759.41 3,760.06 3,759.41 3,760.05 0.0K
16:01 3,759.89 3,759.89 3,759.86 3,759.86 0.0K
16:02 3,760.12 3,760.12 3,760.08 3,760.08 0.0K
16:03 3,760.06 3,760.29 3,760.06 3,760.29 0.0K
16:04 3,760.32 3,760.32 3,760.10 3,760.10 0.0K
16:05 3,760.11 3,760.11 3,760.05 3,760.05 0.0K
16:06 3,760.03 3,760.03 3,759.96 3,759.96 0.0K
16:07 3,759.99 3,759.99 3,759.96 3,759.96 0.0K
16:08 3,760.05 3,760.19 3,760.05 3,760.19 0.0K
16:09 3,760.24 3,760.24 3,759.96 3,759.96 0.0K
16:10 3,759.98 3,760.01 3,759.96 3,759.96 0.0K
16:11 3,760.04 3,760.29 3,760.04 3,760.29 0.0K
16:12 3,759.83 3,759.85 3,759.76 3,759.78 0.0K
16:13 3,759.79 3,759.79 3,759.75 3,759.75 0.0K
16:14 3,759.78 3,759.85 3,759.78 3,759.81 0.0K
16:15 3,759.83 3,759.83 3,759.83 3,759.83 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