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 3,767.10 3,767.13 3,766.92 3,767.13 0.0K
09:32 3,767.46 3,767.51 3,767.03 3,767.30 0.0K
09:33 3,766.66 3,766.73 3,766.21 3,766.21 0.0K
09:34 3,766.43 3,766.43 3,766.03 3,766.16 0.0K
09:35 3,766.17 3,766.43 3,766.13 3,766.13 0.0K
09:36 3,765.94 3,765.98 3,765.51 3,765.54 0.0K
09:37 3,765.69 3,766.23 3,765.69 3,766.23 0.0K
09:38 3,766.39 3,766.96 3,766.39 3,766.62 0.0K
09:39 3,766.59 3,766.82 3,766.40 3,766.82 0.0K
09:40 3,766.68 3,766.99 3,766.68 3,766.99 0.0K
09:41 3,767.18 3,767.27 3,767.06 3,767.27 0.0K
09:42 3,767.58 3,767.58 3,766.99 3,767.20 0.0K
09:43 3,766.90 3,766.90 3,766.39 3,766.54 0.0K
09:44 3,766.36 3,766.81 3,766.36 3,766.81 0.0K
09:45 3,766.97 3,766.97 3,766.57 3,766.57 0.0K
09:46 3,766.44 3,767.08 3,766.44 3,766.73 0.0K
09:47 3,766.72 3,767.20 3,766.65 3,767.20 0.0K
09:48 3,767.21 3,767.43 3,767.21 3,767.43 0.0K
09:49 3,767.26 3,767.58 3,767.04 3,767.04 0.0K
09:50 3,766.63 3,766.63 3,766.08 3,766.08 0.0K
09:51 3,766.28 3,766.52 3,766.23 3,766.52 0.0K
09:52 3,766.71 3,767.07 3,766.68 3,767.03 0.0K
09:53 3,766.96 3,767.27 3,766.96 3,767.27 0.0K
09:54 3,767.19 3,767.48 3,767.19 3,767.27 0.0K
09:55 3,767.45 3,767.67 3,767.45 3,767.51 0.0K
09:56 3,767.40 3,767.52 3,767.37 3,767.37 0.0K
09:57 3,767.24 3,767.48 3,766.92 3,766.92 0.0K
09:58 3,766.97 3,767.12 3,766.81 3,767.12 0.0K
09:59 3,767.05 3,767.57 3,767.05 3,767.57 0.0K
10:00 3,767.65 3,768.00 3,767.65 3,768.00 0.0K
10:01 3,767.93 3,767.93 3,767.72 3,767.84 0.0K
10:02 3,768.25 3,768.70 3,768.25 3,768.68 0.0K
10:03 3,768.62 3,768.85 3,768.62 3,768.63 0.0K
10:04 3,768.91 3,768.95 3,768.49 3,768.68 0.0K
10:05 3,768.71 3,768.87 3,768.39 3,768.39 0.0K
10:06 3,768.35 3,768.55 3,768.35 3,768.51 0.0K
10:07 3,768.50 3,768.70 3,768.42 3,768.67 0.0K
10:08 3,768.46 3,768.46 3,767.75 3,767.75 0.0K
10:09 3,767.70 3,768.40 3,767.70 3,768.40 0.0K
10:10 3,768.44 3,769.02 3,768.44 3,769.02 0.0K
10:11 3,769.09 3,769.24 3,768.98 3,769.24 0.0K
10:12 3,769.11 3,769.14 3,768.74 3,768.74 0.0K
10:13 3,768.56 3,768.56 3,768.30 3,768.30 0.0K
10:14 3,768.27 3,768.56 3,768.21 3,768.56 0.0K
10:15 3,768.77 3,768.77 3,768.59 3,768.70 0.0K
10:16 3,768.76 3,768.95 3,768.62 3,768.95 0.0K
10:17 3,768.72 3,768.81 3,768.70 3,768.81 0.0K
10:18 3,768.86 3,768.93 3,768.83 3,768.88 0.0K
10:19 3,768.84 3,768.84 3,768.65 3,768.68 0.0K
10:20 3,768.57 3,768.64 3,768.52 3,768.53 0.0K
10:21 3,768.38 3,768.38 3,767.64 3,768.15 0.0K
10:22 3,768.39 3,768.49 3,768.39 3,768.42 0.0K
10:23 3,768.36 3,768.90 3,768.36 3,768.90 0.0K
10:24 3,768.84 3,769.21 3,768.84 3,768.84 0.0K
10:25 3,769.02 3,769.02 3,768.73 3,768.87 0.0K
10:26 3,769.01 3,769.27 3,769.01 3,769.07 0.0K
10:27 3,768.88 3,769.12 3,768.88 3,769.12 0.0K
10:28 3,768.95 3,769.08 3,768.95 3,769.08 0.0K
10:29 3,768.95 3,769.03 3,768.95 3,769.02 0.0K
10:30 3,769.28 3,769.32 3,769.11 3,769.32 0.0K
10:31 3,769.56 3,769.90 3,769.56 3,769.74 0.0K
10:32 3,769.62 3,769.75 3,769.62 3,769.67 0.0K
10:33 3,769.89 3,769.95 3,769.75 3,769.95 0.0K
10:34 3,769.89 3,770.24 3,769.89 3,770.24 0.0K
10:35 3,770.34 3,770.34 3,770.14 3,770.20 0.0K
10:36 3,770.23 3,770.23 3,769.69 3,769.69 0.0K
10:37 3,769.79 3,769.79 3,769.47 3,769.47 0.0K
10:38 3,769.49 3,769.77 3,769.49 3,769.77 0.0K
10:39 3,769.82 3,769.93 3,769.71 3,769.93 0.0K
10:40 3,769.93 3,769.97 3,769.79 3,769.82 0.0K
10:41 3,769.40 3,769.48 3,769.40 3,769.48 0.0K
10:42 3,769.44 3,769.44 3,769.12 3,769.12 0.0K
10:43 3,769.28 3,769.28 3,769.17 3,769.17 0.0K
10:44 3,769.38 3,769.49 3,769.23 3,769.34 0.0K
10:45 3,769.23 3,769.23 3,768.78 3,768.98 0.0K
10:46 3,769.20 3,769.43 3,769.20 3,769.42 0.0K
10:47 3,769.40 3,769.65 3,769.31 3,769.65 0.0K
10:48 3,769.55 3,769.65 3,769.55 3,769.61 0.0K
10:49 3,769.82 3,770.18 3,769.82 3,770.18 0.0K
10:50 3,770.16 3,770.26 3,770.12 3,770.12 0.0K
10:51 3,769.87 3,770.05 3,769.75 3,770.05 0.0K
10:52 3,770.16 3,770.37 3,770.16 3,770.33 0.0K
10:53 3,770.17 3,770.30 3,770.17 3,770.18 0.0K
10:54 3,770.21 3,770.21 3,769.73 3,769.96 0.0K
10:55 3,769.72 3,770.22 3,769.72 3,770.15 0.0K
10:56 3,770.03 3,770.52 3,769.93 3,770.52 0.0K
10:57 3,770.55 3,770.58 3,770.51 3,770.58 0.0K
10:58 3,770.53 3,770.61 3,770.53 3,770.54 0.0K
10:59 3,770.50 3,770.50 3,770.07 3,770.07 0.0K
11:00 3,770.25 3,770.45 3,770.25 3,770.45 0.0K
11:01 3,770.58 3,770.87 3,770.58 3,770.87 0.0K
11:02 3,770.84 3,770.94 3,770.84 3,770.87 0.0K
11:03 3,770.93 3,770.93 3,770.79 3,770.81 0.0K
11:04 3,770.84 3,770.84 3,770.43 3,770.51 0.0K
11:05 3,770.54 3,770.68 3,770.54 3,770.68 0.0K
11:06 3,770.71 3,770.71 3,770.49 3,770.57 0.0K
11:07 3,771.04 3,771.04 3,770.88 3,770.88 0.0K
11:08 3,770.70 3,770.70 3,770.53 3,770.53 0.0K
11:09 3,770.68 3,770.96 3,770.55 3,770.96 0.0K
11:10 3,771.00 3,771.21 3,771.00 3,771.21 0.0K
11:11 3,771.18 3,771.19 3,771.17 3,771.17 0.0K
11:12 3,770.94 3,771.40 3,770.94 3,771.40 0.0K
11:13 3,771.40 3,771.46 3,771.28 3,771.42 0.0K
11:14 3,771.35 3,771.39 3,771.33 3,771.33 0.0K
11:15 3,771.31 3,771.31 3,771.21 3,771.21 0.0K
11:16 3,771.08 3,771.23 3,771.08 3,771.23 0.0K
11:17 3,771.13 3,771.15 3,770.85 3,770.85 0.0K
11:18 3,770.74 3,770.80 3,770.70 3,770.70 0.0K
11:19 3,770.72 3,770.81 3,770.72 3,770.81 0.0K
11:20 3,770.86 3,770.86 3,770.58 3,770.59 0.0K
11:21 3,770.53 3,770.55 3,770.20 3,770.55 0.0K
11:22 3,770.52 3,770.52 3,770.31 3,770.31 0.0K
11:23 3,770.38 3,770.42 3,770.17 3,770.42 0.0K
11:24 3,770.47 3,770.47 3,770.34 3,770.42 0.0K
11:25 3,770.40 3,770.40 3,770.19 3,770.19 0.0K
11:26 3,769.87 3,769.87 3,769.61 3,769.80 0.0K
11:27 3,769.73 3,769.92 3,769.72 3,769.92 0.0K
11:28 3,769.84 3,769.84 3,769.52 3,769.52 0.0K
11:29 3,769.78 3,769.78 3,769.58 3,769.58 0.0K
11:30 3,769.56 3,769.57 3,769.29 3,769.57 0.0K
11:31 3,769.69 3,769.79 3,769.66 3,769.79 0.0K
11:32 3,769.88 3,770.05 3,769.88 3,769.89 0.0K
11:33 3,769.94 3,770.01 3,769.94 3,770.01 0.0K
11:34 3,769.87 3,769.87 3,769.65 3,769.65 0.0K
11:35 3,769.54 3,769.54 3,769.16 3,769.24 0.0K
11:36 3,769.29 3,769.63 3,769.29 3,769.63 0.0K
11:37 3,769.64 3,769.78 3,769.64 3,769.70 0.0K
11:38 3,769.83 3,769.83 3,769.19 3,769.19 0.0K
11:39 3,769.30 3,769.43 3,769.06 3,769.13 0.0K
11:40 3,769.11 3,769.36 3,769.11 3,769.36 0.0K
11:41 3,769.29 3,769.32 3,769.25 3,769.25 0.0K
11:42 3,769.25 3,769.25 3,768.88 3,768.88 0.0K
11:43 3,768.81 3,768.84 3,768.56 3,768.84 0.0K
11:44 3,769.06 3,769.06 3,768.74 3,769.01 0.0K
11:45 3,769.03 3,769.03 3,768.90 3,768.90 0.0K
11:46 3,768.93 3,768.93 3,768.63 3,768.64 0.0K
11:47 3,768.83 3,768.83 3,768.68 3,768.73 0.0K
11:48 3,768.81 3,768.90 3,768.81 3,768.84 0.0K
11:49 3,768.90 3,769.01 3,768.90 3,768.91 0.0K
11:50 3,768.99 3,768.99 3,768.63 3,768.68 0.0K
11:51 3,768.42 3,768.51 3,768.42 3,768.45 0.0K
11:52 3,768.51 3,768.54 3,768.19 3,768.54 0.0K
11:53 3,768.58 3,768.99 3,768.58 3,768.99 0.0K
11:54 3,768.96 3,769.04 3,768.84 3,768.87 0.0K
11:55 3,769.06 3,769.06 3,768.73 3,768.73 0.0K
11:56 3,768.85 3,768.87 3,768.77 3,768.87 0.0K
11:57 3,768.89 3,768.89 3,768.62 3,768.89 0.0K
11:58 3,768.94 3,768.99 3,768.94 3,768.99 0.0K
11:59 3,768.88 3,769.00 3,768.85 3,768.89 0.0K
12:00 3,768.88 3,769.02 3,768.82 3,769.01 0.0K
12:01 3,769.02 3,769.02 3,768.82 3,769.00 0.0K
12:02 3,769.15 3,769.20 3,768.88 3,768.88 0.0K
12:03 3,769.10 3,769.16 3,768.91 3,769.03 0.0K
12:04 3,769.13 3,769.13 3,768.77 3,768.77 0.0K
12:05 3,768.60 3,768.60 3,767.68 3,767.68 0.0K
12:06 3,767.94 3,767.94 3,767.69 3,767.83 0.0K
12:07 3,767.91 3,768.26 3,767.91 3,768.20 0.0K
12:08 3,768.25 3,768.39 3,767.36 3,767.36 0.0K
12:09 3,768.33 3,768.33 3,768.01 3,768.20 0.0K
12:10 3,768.42 3,768.80 3,768.36 3,768.80 0.0K
12:11 3,768.03 3,768.29 3,767.82 3,768.29 0.0K
12:12 3,768.31 3,768.43 3,768.21 3,768.21 0.0K
12:13 3,768.46 3,768.96 3,768.46 3,768.83 0.0K
12:14 3,768.76 3,769.10 3,768.68 3,769.10 0.0K
12:15 3,769.12 3,769.12 3,768.93 3,769.06 0.0K
12:16 3,769.05 3,769.05 3,768.37 3,768.37 0.0K
12:17 3,768.40 3,768.64 3,768.40 3,768.64 0.0K
12:18 3,768.93 3,769.28 3,768.93 3,769.28 0.0K
12:19 3,769.25 3,769.45 3,769.02 3,769.02 0.0K
12:20 3,769.02 3,769.19 3,769.02 3,769.19 0.0K
12:21 3,769.31 3,769.79 3,769.31 3,769.79 0.0K
12:22 3,770.01 3,770.25 3,770.00 3,770.09 0.0K
12:23 3,770.14 3,770.43 3,770.14 3,770.43 0.0K
12:24 3,770.48 3,770.54 3,770.37 3,770.52 0.0K
12:25 3,770.56 3,770.70 3,770.51 3,770.70 0.0K
12:26 3,770.63 3,770.63 3,770.35 3,770.35 0.0K
12:27 3,770.61 3,770.74 3,770.55 3,770.70 0.0K
12:28 3,770.74 3,770.76 3,770.73 3,770.76 0.0K
12:29 3,770.79 3,770.97 3,770.78 3,770.97 0.0K
12:30 3,770.98 3,771.05 3,770.98 3,770.99 0.0K
12:31 3,771.03 3,771.11 3,771.03 3,771.06 0.0K
12:32 3,771.08 3,771.29 3,771.08 3,771.29 0.0K
12:33 3,771.11 3,771.11 3,770.80 3,770.80 0.0K
12:34 3,770.88 3,770.88 3,770.61 3,770.63 0.0K
12:35 3,770.62 3,770.78 3,770.62 3,770.78 0.0K
12:36 3,770.68 3,770.72 3,770.65 3,770.72 0.0K
12:37 3,770.75 3,770.82 3,770.71 3,770.82 0.0K
12:38 3,770.74 3,770.74 3,770.66 3,770.74 0.0K
12:39 3,770.73 3,770.82 3,770.73 3,770.82 0.0K
12:40 3,770.63 3,770.66 3,770.46 3,770.66 0.0K
12:41 3,770.59 3,770.71 3,770.59 3,770.71 0.0K
12:42 3,770.64 3,770.71 3,770.48 3,770.48 0.0K
12:43 3,770.63 3,770.71 3,770.60 3,770.71 0.0K
12:44 3,770.71 3,770.75 3,770.53 3,770.53 0.0K
12:45 3,770.62 3,770.67 3,770.60 3,770.60 0.0K
12:46 3,770.43 3,770.51 3,770.43 3,770.51 0.0K
12:47 3,770.49 3,770.49 3,770.10 3,770.33 0.0K
12:48 3,770.26 3,770.46 3,770.23 3,770.46 0.0K
12:49 3,770.49 3,770.62 3,770.49 3,770.55 0.0K
12:50 3,770.54 3,770.64 3,770.45 3,770.64 0.0K
12:51 3,770.73 3,770.89 3,770.64 3,770.64 0.0K
12:52 3,770.81 3,771.06 3,770.81 3,771.06 0.0K
12:53 3,770.93 3,770.94 3,770.89 3,770.89 0.0K
12:54 3,771.03 3,771.03 3,770.72 3,770.75 0.0K
12:55 3,770.82 3,770.82 3,770.31 3,770.31 0.0K
12:56 3,770.32 3,770.32 3,770.27 3,770.27 0.0K
12:57 3,770.26 3,770.26 3,770.08 3,770.10 0.0K
12:58 3,770.00 3,770.00 3,769.83 3,769.96 0.0K
12:59 3,769.83 3,769.97 3,769.83 3,769.95 0.0K
13:00 3,769.94 3,769.94 3,769.67 3,769.67 0.0K
13:01 3,769.78 3,770.09 3,769.78 3,770.09 0.0K
13:02 3,769.96 3,770.00 3,769.88 3,769.95 0.0K
13:03 3,769.97 3,770.19 3,769.97 3,770.19 0.0K
13:04 3,770.36 3,770.43 3,770.31 3,770.43 0.0K
13:05 3,770.34 3,770.42 3,770.33 3,770.42 0.0K
13:06 3,770.44 3,770.44 3,770.39 3,770.43 0.0K
13:07 3,770.41 3,770.46 3,770.36 3,770.46 0.0K
13:08 3,770.50 3,770.55 3,770.28 3,770.28 0.0K
13:09 3,770.11 3,770.14 3,770.09 3,770.09 0.0K
13:10 3,770.09 3,770.23 3,770.09 3,770.23 0.0K
13:11 3,770.19 3,770.27 3,770.19 3,770.27 0.0K
13:12 3,770.30 3,770.34 3,770.16 3,770.16 0.0K
13:13 3,770.21 3,770.21 3,770.04 3,770.04 0.0K
13:14 3,770.06 3,770.06 3,769.94 3,769.94 0.0K
13:15 3,769.89 3,770.09 3,769.89 3,770.09 0.0K
13:16 3,770.11 3,770.11 3,770.01 3,770.08 0.0K
13:17 3,770.07 3,770.16 3,770.01 3,770.01 0.0K
13:18 3,770.06 3,770.10 3,769.97 3,769.97 0.0K
13:19 3,769.62 3,769.65 3,768.29 3,768.29 0.0K
13:20 3,766.95 3,767.04 3,766.60 3,767.04 0.0K
13:21 3,767.51 3,767.51 3,766.46 3,766.46 0.0K
13:22 3,767.08 3,767.71 3,767.08 3,767.71 0.0K
13:23 3,767.09 3,767.19 3,766.79 3,766.79 0.0K
13:24 3,767.02 3,767.02 3,765.99 3,766.68 0.0K
13:25 3,766.54 3,766.54 3,765.89 3,765.89 0.0K
13:26 3,766.09 3,766.09 3,764.57 3,764.57 0.0K
13:27 3,764.59 3,765.92 3,764.59 3,765.92 0.0K
13:28 3,765.94 3,765.94 3,765.33 3,765.36 0.0K
13:29 3,765.03 3,765.03 3,764.54 3,764.76 0.0K
13:30 3,764.68 3,764.68 3,763.73 3,763.73 0.0K
13:31 3,763.48 3,764.11 3,763.48 3,764.11 0.0K
13:32 3,764.07 3,764.73 3,764.07 3,764.08 0.0K
13:33 3,764.25 3,764.25 3,762.91 3,762.91 0.0K
13:34 3,762.80 3,762.80 3,761.81 3,761.81 0.0K
13:35 3,760.89 3,761.66 3,760.88 3,761.66 0.0K
13:36 3,762.29 3,762.29 3,761.52 3,761.52 0.0K
13:37 3,761.50 3,761.50 3,760.04 3,760.04 0.0K
13:38 3,760.08 3,760.71 3,760.08 3,760.71 0.0K
13:39 3,760.82 3,761.72 3,760.82 3,761.56 0.0K
13:40 3,761.78 3,762.19 3,761.78 3,762.19 0.0K
13:41 3,762.91 3,763.71 3,762.91 3,763.71 0.0K
13:42 3,763.26 3,763.27 3,763.11 3,763.14 0.0K
13:43 3,763.06 3,763.27 3,762.45 3,762.45 0.0K
13:44 3,761.90 3,761.90 3,761.31 3,761.82 0.0K
13:45 3,762.23 3,762.50 3,762.23 3,762.50 0.0K
13:46 3,762.66 3,762.66 3,762.10 3,762.10 0.0K
13:47 3,762.00 3,762.77 3,762.00 3,762.77 0.0K
13:48 3,763.35 3,763.47 3,763.23 3,763.23 0.0K
13:49 3,762.80 3,762.80 3,762.35 3,762.35 0.0K
13:50 3,762.94 3,763.15 3,762.67 3,762.92 0.0K
13:51 3,762.89 3,763.00 3,762.23 3,762.42 0.0K
13:52 3,762.41 3,762.41 3,761.71 3,761.71 0.0K
13:53 3,761.34 3,761.34 3,760.34 3,760.34 0.0K
13:54 3,760.89 3,761.04 3,760.75 3,761.04 0.0K
13:55 3,761.29 3,761.77 3,761.29 3,761.73 0.0K
13:56 3,761.73 3,762.10 3,761.73 3,762.10 0.0K
13:57 3,762.03 3,762.03 3,761.87 3,761.89 0.0K
13:58 3,761.54 3,761.54 3,761.10 3,761.10 0.0K
13:59 3,761.04 3,761.12 3,760.78 3,761.12 0.0K
14:00 3,761.04 3,761.04 3,760.48 3,760.55 0.0K
14:01 3,760.64 3,761.61 3,760.64 3,761.61 0.0K
14:02 3,761.64 3,761.96 3,761.22 3,761.22 0.0K
14:03 3,760.69 3,760.69 3,759.80 3,760.56 0.0K
14:04 3,760.42 3,760.70 3,759.55 3,760.19 0.0K
14:05 3,760.10 3,760.10 3,759.44 3,759.44 0.0K
14:06 3,759.44 3,759.44 3,757.80 3,757.80 0.0K
14:07 3,757.85 3,757.85 3,756.97 3,756.97 0.0K
14:08 3,756.97 3,756.97 3,756.19 3,756.19 0.0K
14:09 3,756.79 3,757.28 3,756.79 3,757.28 0.0K
14:10 3,757.15 3,758.46 3,757.15 3,758.46 0.0K
14:11 3,758.18 3,758.59 3,758.18 3,758.57 0.0K
14:12 3,758.09 3,758.44 3,758.09 3,758.44 0.0K
14:13 3,758.98 3,759.57 3,758.98 3,759.57 0.0K
14:14 3,759.69 3,760.28 3,759.69 3,759.99 0.0K
14:15 3,760.10 3,760.65 3,760.10 3,760.63 0.0K
14:16 3,759.97 3,759.98 3,759.59 3,759.59 0.0K
14:17 3,759.62 3,759.75 3,759.24 3,759.24 0.0K
14:18 3,759.38 3,759.38 3,758.22 3,758.22 0.0K
14:19 3,758.03 3,758.03 3,757.88 3,758.01 0.0K
14:20 3,758.06 3,758.17 3,757.88 3,757.95 0.0K
14:21 3,757.95 3,757.95 3,757.07 3,757.24 0.0K
14:22 3,757.57 3,757.57 3,757.19 3,757.43 0.0K
14:23 3,757.68 3,757.91 3,757.68 3,757.80 0.0K
14:24 3,758.03 3,758.17 3,757.67 3,758.17 0.0K
14:25 3,758.45 3,758.89 3,758.45 3,758.72 0.0K
14:26 3,758.87 3,758.87 3,758.53 3,758.53 0.0K
14:27 3,758.63 3,758.63 3,757.93 3,757.99 0.0K
14:28 3,758.23 3,758.38 3,758.17 3,758.17 0.0K
14:29 3,758.33 3,758.83 3,758.33 3,758.69 0.0K
14:30 3,758.81 3,759.17 3,758.81 3,759.09 0.0K
14:31 3,759.29 3,759.85 3,759.29 3,759.85 0.0K
14:32 3,759.61 3,759.61 3,759.15 3,759.54 0.0K
14:33 3,759.20 3,759.65 3,759.20 3,759.65 0.0K
14:34 3,759.65 3,760.00 3,759.65 3,760.00 0.0K
14:35 3,760.19 3,760.23 3,759.84 3,760.04 0.0K
14:36 3,759.47 3,759.47 3,758.27 3,758.27 0.0K
14:37 3,757.95 3,757.95 3,757.63 3,757.63 0.0K
14:38 3,757.27 3,757.27 3,757.01 3,757.20 0.0K
14:39 3,757.24 3,757.24 3,757.08 3,757.23 0.0K
14:40 3,756.87 3,757.16 3,756.43 3,756.43 0.0K
14:41 3,756.72 3,757.27 3,756.72 3,757.27 0.0K
14:42 3,757.33 3,757.33 3,756.73 3,757.18 0.0K
14:43 3,756.65 3,756.65 3,755.81 3,755.82 0.0K
14:44 3,755.81 3,755.81 3,754.49 3,754.49 0.0K
14:45 3,754.42 3,754.42 3,753.86 3,753.86 0.0K
14:46 3,753.94 3,753.94 3,752.52 3,752.52 0.0K
14:47 3,752.56 3,753.30 3,752.56 3,752.88 0.0K
14:48 3,752.89 3,753.89 3,752.52 3,753.89 0.0K
14:49 3,753.82 3,754.78 3,753.82 3,754.78 0.0K
14:50 3,754.81 3,755.73 3,754.81 3,755.23 0.0K
14:51 3,755.28 3,755.99 3,755.25 3,755.99 0.0K
14:52 3,756.23 3,756.63 3,755.75 3,755.75 0.0K
14:53 3,755.69 3,755.69 3,754.27 3,754.27 0.0K
14:54 3,754.59 3,755.36 3,754.59 3,755.36 0.0K
14:55 3,755.94 3,757.29 3,755.94 3,757.29 0.0K
14:56 3,757.63 3,757.63 3,757.27 3,757.27 0.0K
14:57 3,756.89 3,756.89 3,756.29 3,756.37 0.0K
14:58 3,756.48 3,756.94 3,756.48 3,756.94 0.0K
14:59 3,757.75 3,757.75 3,757.37 3,757.37 0.0K
15:00 3,757.03 3,757.03 3,755.63 3,755.63 0.0K
15:01 3,755.30 3,755.30 3,754.36 3,754.36 0.0K
15:02 3,754.42 3,754.42 3,753.25 3,753.25 0.0K
15:03 3,753.07 3,753.44 3,753.07 3,753.44 0.0K
15:04 3,753.74 3,753.74 3,751.82 3,751.82 0.0K
15:05 3,751.71 3,752.63 3,751.71 3,751.92 0.0K
15:06 3,751.76 3,751.91 3,751.53 3,751.81 0.0K
15:07 3,751.88 3,752.06 3,751.87 3,752.06 0.0K
15:08 3,751.70 3,751.89 3,751.13 3,751.13 0.0K
15:09 3,751.13 3,751.13 3,750.94 3,751.06 0.0K
15:10 3,750.96 3,751.53 3,750.96 3,751.53 0.0K
15:11 3,751.31 3,751.70 3,751.26 3,751.26 0.0K
15:12 3,752.15 3,752.15 3,751.19 3,751.96 0.0K
15:13 3,752.50 3,752.90 3,752.22 3,752.61 0.0K
15:14 3,751.98 3,752.16 3,751.85 3,751.89 0.0K
15:15 3,751.94 3,752.64 3,751.94 3,752.64 0.0K
15:16 3,752.36 3,752.36 3,751.71 3,751.71 0.0K
15:17 3,751.70 3,753.15 3,751.70 3,753.15 0.0K
15:18 3,752.96 3,752.96 3,752.84 3,752.93 0.0K
15:19 3,753.02 3,753.33 3,752.60 3,752.60 0.0K
15:20 3,752.73 3,752.73 3,752.27 3,752.58 0.0K
15:21 3,752.31 3,752.61 3,752.31 3,752.46 0.0K
15:22 3,752.51 3,752.51 3,751.53 3,751.53 0.0K
15:23 3,751.24 3,751.65 3,751.24 3,751.65 0.0K
15:24 3,751.39 3,751.78 3,751.39 3,751.78 0.0K
15:25 3,752.85 3,752.85 3,751.83 3,751.83 0.0K
15:26 3,751.53 3,751.88 3,751.53 3,751.88 0.0K
15:27 3,751.63 3,752.35 3,751.62 3,752.35 0.0K
15:28 3,752.07 3,752.07 3,751.30 3,751.33 0.0K
15:29 3,751.15 3,751.50 3,751.15 3,751.20 0.0K
15:30 3,751.55 3,752.00 3,751.26 3,751.76 0.0K
15:31 3,751.92 3,751.92 3,751.01 3,751.01 0.0K
15:32 3,751.21 3,752.00 3,751.21 3,752.00 0.0K
15:33 3,751.67 3,752.18 3,751.67 3,752.02 0.0K
15:34 3,752.18 3,752.29 3,751.95 3,751.95 0.0K
15:35 3,751.93 3,752.15 3,751.63 3,751.97 0.0K
15:36 3,751.82 3,752.07 3,751.36 3,751.36 0.0K
15:37 3,751.61 3,751.61 3,750.65 3,751.22 0.0K
15:38 3,751.34 3,751.58 3,751.08 3,751.08 0.0K
15:39 3,750.86 3,750.86 3,749.88 3,750.17 0.0K
15:40 3,750.29 3,750.43 3,749.90 3,749.94 0.0K
15:41 3,750.03 3,750.82 3,750.03 3,750.82 0.0K
15:42 3,750.69 3,751.26 3,750.69 3,751.16 0.0K
15:43 3,751.06 3,751.06 3,749.94 3,749.94 0.0K
15:44 3,749.74 3,750.53 3,749.74 3,750.32 0.0K
15:45 3,750.35 3,751.00 3,750.35 3,750.86 0.0K
15:46 3,751.08 3,752.16 3,750.90 3,752.16 0.0K
15:47 3,752.20 3,753.06 3,752.20 3,753.06 0.0K
15:48 3,753.23 3,754.13 3,753.23 3,754.13 0.0K
15:49 3,754.35 3,754.35 3,753.88 3,753.88 0.0K
15:50 3,754.08 3,755.17 3,754.08 3,755.07 0.0K
15:51 3,755.56 3,755.80 3,754.73 3,755.28 0.0K
15:52 3,754.49 3,754.78 3,753.40 3,753.40 0.0K
15:53 3,754.03 3,754.03 3,751.63 3,752.51 0.0K
15:54 3,752.91 3,752.93 3,752.23 3,752.23 0.0K
15:55 3,752.43 3,752.57 3,752.17 3,752.17 0.0K
15:56 3,752.47 3,752.98 3,752.47 3,752.61 0.0K
15:57 3,752.59 3,753.40 3,752.56 3,753.40 0.0K
15:58 3,753.38 3,753.38 3,752.77 3,753.12 0.0K
15:59 3,752.97 3,753.80 3,752.97 3,753.34 0.0K
16:00 3,753.08 3,753.21 3,753.08 3,753.21 0.0K
16:01 3,753.17 3,753.49 3,753.17 3,753.49 0.0K
16:02 3,753.50 3,753.58 3,753.50 3,753.58 0.0K
16:03 3,753.63 3,753.68 3,753.52 3,753.55 0.0K
16:04 3,753.67 3,753.67 3,753.41 3,753.58 0.0K
16:05 3,753.54 3,753.59 3,753.51 3,753.51 0.0K
16:06 3,753.51 3,753.51 3,753.45 3,753.48 0.0K
16:07 3,753.47 3,753.57 3,753.42 3,753.42 0.0K
16:08 3,753.55 3,753.59 3,753.45 3,753.45 0.0K
16:09 3,753.43 3,753.48 3,753.42 3,753.47 0.0K
16:10 3,753.51 3,753.59 3,753.51 3,753.59 0.0K
16:11 3,753.51 3,753.61 3,753.51 3,753.61 0.0K
16:12 3,753.58 3,753.58 3,753.54 3,753.57 0.0K
16:13 3,753.65 3,753.67 3,753.56 3,753.67 0.0K
16:14 3,753.69 3,753.70 3,753.48 3,753.48 0.0K
16:15 3,753.43 3,753.43 3,753.43 3,753.43 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