CBOE S

SPRF07
🏛️ アメリカ →
4,118.23
最終更新: 2025-10-04
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 3,765.57 3,765.82 3,765.47 3,765.82 0.0K
09:32 3,765.42 3,765.79 3,765.42 3,765.79 0.0K
09:33 3,765.97 3,766.20 3,765.97 3,766.06 0.0K
09:34 3,766.04 3,766.32 3,765.90 3,765.90 0.0K
09:35 3,765.96 3,765.96 3,765.53 3,765.53 0.0K
09:36 3,765.52 3,765.53 3,765.29 3,765.45 0.0K
09:37 3,765.13 3,765.26 3,764.78 3,764.82 0.0K
09:38 3,764.90 3,765.00 3,764.68 3,765.00 0.0K
09:39 3,765.04 3,765.04 3,764.65 3,764.69 0.0K
09:40 3,764.91 3,765.31 3,764.86 3,765.31 0.0K
09:41 3,765.54 3,765.54 3,765.17 3,765.17 0.0K
09:42 3,765.07 3,765.07 3,764.88 3,765.05 0.0K
09:43 3,764.90 3,765.14 3,764.90 3,765.14 0.0K
09:44 3,764.97 3,765.81 3,764.97 3,765.81 0.0K
09:45 3,766.01 3,766.80 3,766.01 3,766.80 0.0K
09:46 3,766.94 3,767.20 3,766.94 3,766.94 0.0K
09:47 3,766.98 3,766.98 3,766.46 3,766.72 0.0K
09:48 3,767.06 3,767.06 3,766.74 3,766.74 0.0K
09:49 3,766.68 3,766.68 3,766.13 3,766.13 0.0K
09:50 3,766.03 3,766.03 3,765.60 3,765.95 0.0K
09:51 3,765.87 3,766.23 3,765.87 3,766.23 0.0K
09:52 3,766.12 3,766.14 3,765.94 3,766.14 0.0K
09:53 3,766.26 3,766.34 3,766.15 3,766.34 0.0K
09:54 3,766.36 3,766.42 3,766.00 3,766.00 0.0K
09:55 3,765.96 3,765.96 3,765.12 3,765.20 0.0K
09:56 3,765.25 3,765.45 3,765.25 3,765.26 0.0K
09:57 3,765.50 3,765.56 3,765.34 3,765.56 0.0K
09:58 3,765.36 3,765.36 3,765.07 3,765.07 0.0K
09:59 3,764.78 3,764.78 3,764.54 3,764.69 0.0K
10:00 3,765.06 3,765.06 3,764.70 3,764.77 0.0K
10:01 3,765.02 3,765.02 3,764.68 3,764.68 0.0K
10:02 3,764.48 3,764.48 3,764.32 3,764.46 0.0K
10:03 3,764.52 3,764.66 3,764.52 3,764.54 0.0K
10:04 3,764.78 3,764.78 3,764.33 3,764.33 0.0K
10:05 3,764.55 3,764.61 3,764.39 3,764.54 0.0K
10:06 3,764.68 3,765.01 3,764.68 3,764.92 0.0K
10:07 3,764.84 3,764.84 3,764.55 3,764.75 0.0K
10:08 3,764.80 3,764.97 3,764.80 3,764.97 0.0K
10:09 3,765.16 3,765.82 3,765.16 3,765.82 0.0K
10:10 3,765.89 3,765.89 3,765.56 3,765.56 0.0K
10:11 3,765.59 3,765.81 3,765.59 3,765.81 0.0K
10:12 3,765.94 3,766.19 3,765.94 3,766.01 0.0K
10:13 3,766.19 3,766.37 3,766.19 3,766.33 0.0K
10:14 3,766.40 3,766.43 3,766.32 3,766.43 0.0K
10:15 3,766.44 3,766.54 3,766.44 3,766.54 0.0K
10:16 3,766.79 3,766.86 3,766.66 3,766.73 0.0K
10:17 3,766.52 3,766.55 3,766.37 3,766.38 0.0K
10:18 3,766.32 3,766.64 3,766.32 3,766.64 0.0K
10:19 3,766.65 3,766.90 3,766.65 3,766.66 0.0K
10:20 3,766.47 3,766.47 3,766.00 3,766.07 0.0K
10:21 3,766.09 3,766.16 3,766.09 3,766.16 0.0K
10:22 3,766.27 3,766.73 3,766.27 3,766.73 0.0K
10:23 3,766.75 3,766.75 3,766.26 3,766.26 0.0K
10:24 3,766.08 3,766.08 3,764.80 3,764.80 0.0K
10:25 3,764.82 3,764.82 3,764.15 3,764.56 0.0K
10:26 3,764.53 3,764.57 3,764.39 3,764.57 0.0K
10:27 3,764.37 3,764.66 3,764.37 3,764.65 0.0K
10:28 3,764.70 3,764.79 3,764.48 3,764.79 0.0K
10:29 3,764.54 3,764.54 3,764.41 3,764.44 0.0K
10:30 3,764.47 3,764.47 3,764.26 3,764.26 0.0K
10:31 3,764.22 3,764.38 3,764.02 3,764.38 0.0K
10:32 3,764.38 3,764.38 3,764.26 3,764.34 0.0K
10:33 3,764.45 3,764.77 3,764.45 3,764.77 0.0K
10:34 3,764.99 3,765.10 3,764.74 3,764.74 0.0K
10:35 3,764.58 3,764.79 3,764.58 3,764.79 0.0K
10:36 3,764.81 3,765.24 3,764.81 3,765.24 0.0K
10:37 3,765.37 3,765.88 3,765.37 3,765.88 0.0K
10:38 3,765.86 3,766.49 3,765.86 3,766.49 0.0K
10:39 3,766.42 3,766.61 3,764.75 3,764.75 0.0K
10:40 3,763.38 3,764.51 3,763.38 3,764.51 0.0K
10:41 3,764.05 3,764.78 3,764.05 3,764.78 0.0K
10:42 3,764.87 3,765.23 3,764.87 3,765.18 0.0K
10:43 3,765.27 3,765.27 3,764.80 3,764.80 0.0K
10:44 3,764.13 3,764.43 3,763.87 3,763.95 0.0K
10:45 3,763.99 3,763.99 3,763.60 3,763.97 0.0K
10:46 3,763.90 3,763.90 3,763.63 3,763.63 0.0K
10:47 3,763.56 3,763.56 3,763.16 3,763.19 0.0K
10:48 3,763.06 3,763.06 3,762.60 3,762.60 0.0K
10:49 3,762.84 3,763.15 3,762.84 3,762.91 0.0K
10:50 3,763.14 3,763.75 3,763.14 3,763.74 0.0K
10:51 3,763.89 3,764.02 3,763.88 3,763.99 0.0K
10:52 3,764.02 3,764.27 3,764.02 3,764.27 0.0K
10:53 3,764.32 3,764.32 3,764.12 3,764.12 0.0K
10:54 3,763.96 3,764.21 3,763.96 3,764.21 0.0K
10:55 3,764.18 3,764.35 3,763.80 3,763.80 0.0K
10:56 3,763.81 3,763.92 3,763.67 3,763.79 0.0K
10:57 3,763.78 3,763.78 3,763.65 3,763.72 0.0K
10:58 3,763.93 3,763.99 3,763.69 3,763.69 0.0K
10:59 3,763.54 3,763.84 3,763.54 3,763.65 0.0K
11:00 3,763.76 3,763.76 3,763.49 3,763.66 0.0K
11:01 3,763.58 3,764.01 3,763.58 3,763.90 0.0K
11:02 3,764.06 3,764.06 3,763.90 3,763.93 0.0K
11:03 3,763.98 3,764.34 3,763.98 3,764.34 0.0K
11:04 3,764.32 3,764.32 3,764.11 3,764.11 0.0K
11:05 3,764.07 3,764.07 3,763.93 3,764.00 0.0K
11:06 3,764.06 3,764.49 3,764.06 3,764.28 0.0K
11:07 3,764.33 3,764.41 3,764.33 3,764.41 0.0K
11:08 3,764.24 3,764.29 3,764.11 3,764.29 0.0K
11:09 3,764.37 3,764.79 3,764.37 3,764.79 0.0K
11:10 3,764.79 3,765.50 3,764.79 3,765.50 0.0K
11:11 3,765.65 3,765.80 3,765.65 3,765.79 0.0K
11:12 3,765.79 3,765.87 3,765.53 3,765.53 0.0K
11:13 3,765.50 3,765.55 3,765.38 3,765.50 0.0K
11:14 3,765.44 3,766.07 3,765.44 3,766.07 0.0K
11:15 3,766.10 3,766.13 3,766.00 3,766.00 0.0K
11:16 3,765.85 3,765.95 3,765.85 3,765.90 0.0K
11:17 3,766.05 3,766.07 3,765.97 3,765.97 0.0K
11:18 3,765.93 3,766.22 3,765.93 3,766.06 0.0K
11:19 3,766.12 3,766.12 3,765.95 3,765.95 0.0K
11:20 3,766.14 3,766.14 3,765.99 3,765.99 0.0K
11:21 3,766.01 3,766.19 3,766.01 3,766.14 0.0K
11:22 3,766.14 3,766.14 3,765.59 3,765.59 0.0K
11:23 3,765.73 3,766.04 3,765.73 3,766.04 0.0K
11:24 3,766.05 3,766.21 3,766.05 3,766.21 0.0K
11:25 3,766.29 3,766.29 3,766.19 3,766.19 0.0K
11:26 3,766.18 3,766.18 3,766.03 3,766.16 0.0K
11:27 3,766.12 3,766.12 3,766.01 3,766.04 0.0K
11:28 3,766.25 3,766.25 3,766.08 3,766.08 0.0K
11:29 3,765.96 3,766.03 3,765.95 3,766.02 0.0K
11:30 3,765.99 3,766.02 3,765.53 3,765.53 0.0K
11:31 3,765.51 3,765.51 3,765.42 3,765.50 0.0K
11:32 3,765.54 3,765.90 3,765.54 3,765.90 0.0K
11:33 3,765.73 3,765.90 3,765.63 3,765.63 0.0K
11:34 3,765.58 3,765.70 3,765.55 3,765.55 0.0K
11:35 3,765.55 3,765.78 3,765.55 3,765.75 0.0K
11:36 3,765.65 3,765.65 3,765.34 3,765.38 0.0K
11:37 3,765.58 3,765.66 3,765.35 3,765.35 0.0K
11:38 3,765.00 3,765.00 3,764.63 3,764.77 0.0K
11:39 3,764.85 3,765.07 3,764.83 3,765.07 0.0K
11:40 3,765.04 3,765.09 3,764.96 3,765.09 0.0K
11:41 3,764.92 3,765.03 3,764.90 3,764.90 0.0K
11:42 3,764.92 3,764.92 3,764.64 3,764.74 0.0K
11:43 3,764.79 3,764.85 3,764.72 3,764.85 0.0K
11:44 3,764.81 3,764.93 3,764.81 3,764.88 0.0K
11:45 3,764.84 3,764.84 3,764.25 3,764.25 0.0K
11:46 3,764.27 3,764.35 3,764.27 3,764.29 0.0K
11:47 3,764.40 3,764.70 3,764.40 3,764.63 0.0K
11:48 3,764.73 3,765.20 3,764.73 3,765.20 0.0K
11:49 3,765.06 3,765.17 3,765.03 3,765.06 0.0K
11:50 3,765.06 3,765.22 3,765.06 3,765.22 0.0K
11:51 3,765.22 3,765.60 3,765.22 3,765.60 0.0K
11:52 3,765.56 3,765.88 3,765.56 3,765.88 0.0K
11:53 3,765.93 3,765.93 3,765.74 3,765.80 0.0K
11:54 3,765.67 3,765.75 3,765.62 3,765.75 0.0K
11:55 3,765.68 3,765.80 3,765.68 3,765.75 0.0K
11:56 3,765.63 3,765.87 3,765.63 3,765.87 0.0K
11:57 3,765.79 3,765.79 3,765.17 3,765.31 0.0K
11:58 3,765.20 3,765.30 3,765.16 3,765.18 0.0K
11:59 3,764.91 3,765.15 3,764.91 3,765.09 0.0K
12:00 3,765.12 3,765.12 3,764.23 3,764.27 0.0K
12:01 3,764.22 3,764.27 3,764.20 3,764.27 0.0K
12:02 3,764.46 3,764.80 3,764.46 3,764.52 0.0K
12:03 3,764.68 3,764.92 3,764.68 3,764.86 0.0K
12:04 3,764.93 3,765.11 3,764.93 3,765.11 0.0K
12:05 3,764.96 3,764.96 3,764.74 3,764.74 0.0K
12:06 3,764.78 3,764.80 3,764.69 3,764.74 0.0K
12:07 3,764.70 3,764.90 3,764.70 3,764.90 0.0K
12:08 3,764.83 3,764.85 3,764.83 3,764.84 0.0K
12:09 3,764.94 3,764.95 3,764.72 3,764.72 0.0K
12:10 3,764.83 3,764.83 3,764.73 3,764.76 0.0K
12:11 3,764.62 3,764.72 3,764.60 3,764.72 0.0K
12:12 3,764.51 3,764.51 3,764.38 3,764.41 0.0K
12:13 3,764.51 3,764.51 3,764.39 3,764.41 0.0K
12:14 3,764.41 3,764.41 3,764.23 3,764.30 0.0K
12:15 3,764.29 3,764.37 3,764.22 3,764.22 0.0K
12:16 3,764.21 3,764.72 3,764.21 3,764.72 0.0K
12:17 3,764.80 3,765.30 3,764.80 3,765.30 0.0K
12:18 3,765.37 3,765.38 3,765.25 3,765.38 0.0K
12:19 3,765.35 3,765.60 3,765.35 3,765.60 0.0K
12:20 3,765.59 3,765.92 3,765.59 3,765.92 0.0K
12:21 3,765.89 3,765.92 3,765.89 3,765.91 0.0K
12:22 3,765.95 3,766.23 3,765.95 3,766.09 0.0K
12:23 3,766.18 3,766.18 3,766.09 3,766.09 0.0K
12:24 3,766.11 3,766.20 3,766.11 3,766.20 0.0K
12:25 3,766.24 3,766.24 3,765.99 3,765.99 0.0K
12:26 3,765.85 3,765.91 3,765.84 3,765.87 0.0K
12:27 3,765.82 3,765.82 3,765.51 3,765.51 0.0K
12:28 3,765.59 3,765.66 3,765.49 3,765.51 0.0K
12:29 3,765.62 3,765.62 3,765.26 3,765.26 0.0K
12:30 3,765.11 3,765.11 3,764.85 3,764.92 0.0K
12:31 3,764.91 3,764.91 3,764.47 3,764.75 0.0K
12:32 3,764.86 3,764.86 3,764.79 3,764.85 0.0K
12:33 3,764.88 3,765.03 3,764.88 3,765.03 0.0K
12:34 3,765.08 3,765.08 3,764.91 3,764.91 0.0K
12:35 3,764.97 3,765.32 3,764.97 3,765.32 0.0K
12:36 3,765.31 3,765.47 3,765.31 3,765.35 0.0K
12:37 3,765.35 3,765.51 3,765.35 3,765.51 0.0K
12:38 3,765.44 3,765.50 3,765.39 3,765.50 0.0K
12:39 3,765.54 3,765.54 3,765.43 3,765.43 0.0K
12:40 3,765.36 3,765.47 3,765.36 3,765.47 0.0K
12:41 3,765.35 3,765.46 3,765.35 3,765.43 0.0K
12:42 3,765.47 3,765.51 3,765.40 3,765.40 0.0K
12:43 3,765.41 3,765.41 3,765.32 3,765.34 0.0K
12:44 3,765.38 3,765.46 3,765.38 3,765.42 0.0K
12:45 3,765.42 3,765.48 3,765.26 3,765.33 0.0K
12:46 3,765.29 3,765.47 3,765.29 3,765.47 0.0K
12:47 3,765.50 3,765.50 3,765.33 3,765.42 0.0K
12:48 3,765.39 3,765.49 3,765.39 3,765.42 0.0K
12:49 3,765.35 3,765.82 3,765.35 3,765.82 0.0K
12:50 3,765.81 3,766.10 3,765.81 3,766.10 0.0K
12:51 3,766.10 3,766.10 3,766.09 3,766.09 0.0K
12:52 3,766.15 3,766.26 3,766.15 3,766.26 0.0K
12:53 3,766.27 3,766.44 3,766.27 3,766.42 0.0K
12:54 3,766.41 3,766.44 3,766.34 3,766.34 0.0K
12:55 3,766.36 3,766.51 3,766.36 3,766.51 0.0K
12:56 3,766.55 3,766.73 3,766.55 3,766.68 0.0K
12:57 3,766.67 3,766.78 3,766.38 3,766.38 0.0K
12:58 3,766.35 3,766.38 3,766.31 3,766.34 0.0K
12:59 3,766.34 3,766.41 3,766.26 3,766.33 0.0K
13:00 3,766.33 3,766.47 3,766.29 3,766.47 0.0K
13:01 3,766.45 3,766.64 3,766.45 3,766.56 0.0K
13:02 3,766.61 3,766.72 3,766.61 3,766.72 0.0K
13:03 3,766.88 3,766.93 3,766.85 3,766.90 0.0K
13:04 3,766.85 3,766.92 3,766.85 3,766.92 0.0K
13:05 3,767.00 3,767.21 3,767.00 3,767.21 0.0K
13:06 3,767.21 3,767.27 3,767.21 3,767.23 0.0K
13:07 3,767.17 3,767.19 3,767.09 3,767.11 0.0K
13:08 3,767.14 3,767.15 3,767.11 3,767.11 0.0K
13:09 3,767.13 3,767.13 3,766.32 3,766.32 0.0K
13:10 3,766.27 3,766.72 3,766.27 3,766.70 0.0K
13:11 3,766.78 3,766.78 3,765.92 3,765.92 0.0K
13:12 3,765.87 3,766.22 3,765.87 3,766.05 0.0K
13:13 3,766.15 3,766.30 3,766.15 3,766.25 0.0K
13:14 3,766.14 3,766.14 3,765.74 3,765.74 0.0K
13:15 3,765.88 3,766.15 3,765.88 3,766.15 0.0K
13:16 3,766.31 3,766.31 3,766.17 3,766.21 0.0K
13:17 3,766.27 3,766.37 3,766.03 3,766.37 0.0K
13:18 3,766.25 3,766.57 3,766.25 3,766.54 0.0K
13:19 3,766.45 3,766.50 3,766.11 3,766.11 0.0K
13:20 3,766.43 3,766.47 3,766.41 3,766.41 0.0K
13:21 3,766.32 3,766.53 3,766.32 3,766.49 0.0K
13:22 3,766.34 3,766.34 3,766.16 3,766.18 0.0K
13:23 3,766.16 3,766.30 3,766.16 3,766.30 0.0K
13:24 3,766.36 3,766.40 3,766.35 3,766.40 0.0K
13:25 3,766.59 3,766.59 3,766.45 3,766.45 0.0K
13:26 3,766.50 3,766.50 3,766.25 3,766.25 0.0K
13:27 3,766.11 3,766.38 3,766.11 3,766.38 0.0K
13:28 3,766.27 3,766.27 3,766.04 3,766.04 0.0K
13:29 3,766.15 3,766.29 3,766.15 3,766.29 0.0K
13:30 3,766.33 3,766.39 3,766.33 3,766.39 0.0K
13:31 3,766.39 3,766.62 3,766.39 3,766.57 0.0K
13:32 3,766.66 3,766.70 3,766.58 3,766.60 0.0K
13:33 3,766.61 3,766.61 3,766.50 3,766.50 0.0K
13:34 3,766.53 3,766.56 3,766.48 3,766.56 0.0K
13:35 3,766.49 3,766.53 3,766.46 3,766.46 0.0K
13:36 3,766.36 3,766.36 3,766.04 3,766.04 0.0K
13:37 3,766.10 3,766.10 3,765.88 3,765.88 0.0K
13:38 3,765.91 3,765.91 3,765.59 3,765.59 0.0K
13:39 3,765.64 3,765.78 3,765.62 3,765.78 0.0K
13:40 3,765.71 3,765.71 3,765.37 3,765.37 0.0K
13:41 3,765.31 3,765.37 3,765.31 3,765.37 0.0K
13:42 3,765.49 3,766.05 3,765.49 3,766.05 0.0K
13:43 3,766.14 3,766.53 3,766.14 3,766.53 0.0K
13:44 3,766.45 3,766.45 3,766.10 3,766.10 0.0K
13:45 3,766.07 3,766.07 3,765.42 3,765.51 0.0K
13:46 3,765.44 3,765.53 3,765.44 3,765.53 0.0K
13:47 3,765.60 3,765.76 3,765.60 3,765.76 0.0K
13:48 3,765.75 3,765.76 3,765.64 3,765.64 0.0K
13:49 3,765.67 3,765.88 3,765.58 3,765.88 0.0K
13:50 3,765.84 3,765.84 3,765.77 3,765.83 0.0K
13:51 3,765.63 3,765.66 3,765.60 3,765.66 0.0K
13:52 3,765.68 3,765.68 3,765.58 3,765.58 0.0K
13:53 3,765.64 3,765.64 3,765.29 3,765.29 0.0K
13:54 3,765.27 3,765.28 3,765.20 3,765.21 0.0K
13:55 3,765.25 3,765.29 3,765.06 3,765.12 0.0K
13:56 3,765.25 3,765.40 3,765.18 3,765.30 0.0K
13:57 3,765.35 3,765.35 3,765.21 3,765.27 0.0K
13:58 3,765.36 3,765.36 3,765.12 3,765.17 0.0K
13:59 3,765.05 3,765.28 3,765.05 3,765.17 0.0K
14:00 3,765.21 3,765.21 3,764.89 3,765.02 0.0K
14:01 3,765.01 3,765.41 3,765.01 3,765.41 0.0K
14:02 3,765.56 3,765.65 3,765.40 3,765.65 0.0K
14:03 3,765.74 3,765.74 3,765.68 3,765.68 0.0K
14:04 3,765.70 3,765.70 3,765.49 3,765.49 0.0K
14:05 3,765.53 3,765.62 3,765.42 3,765.62 0.0K
14:06 3,765.62 3,765.96 3,765.62 3,765.96 0.0K
14:07 3,765.87 3,765.89 3,765.82 3,765.82 0.0K
14:08 3,765.76 3,765.91 3,765.76 3,765.91 0.0K
14:09 3,765.95 3,765.99 3,765.84 3,765.84 0.0K
14:10 3,765.90 3,766.06 3,765.90 3,766.06 0.0K
14:11 3,765.99 3,766.05 3,765.86 3,765.86 0.0K
14:12 3,765.83 3,765.97 3,765.83 3,765.97 0.0K
14:13 3,765.89 3,765.90 3,765.85 3,765.85 0.0K
14:14 3,765.73 3,765.73 3,765.43 3,765.43 0.0K
14:15 3,765.40 3,765.40 3,765.14 3,765.14 0.0K
14:16 3,765.06 3,765.39 3,765.06 3,765.37 0.0K
14:17 3,765.61 3,765.61 3,765.50 3,765.55 0.0K
14:18 3,765.67 3,765.82 3,765.59 3,765.82 0.0K
14:19 3,765.70 3,765.80 3,765.49 3,765.49 0.0K
14:20 3,765.50 3,765.50 3,765.40 3,765.40 0.0K
14:21 3,765.38 3,765.38 3,765.27 3,765.31 0.0K
14:22 3,765.32 3,765.32 3,765.21 3,765.21 0.0K
14:23 3,765.07 3,765.24 3,765.07 3,765.24 0.0K
14:24 3,765.18 3,765.26 3,765.18 3,765.24 0.0K
14:25 3,765.16 3,765.16 3,764.74 3,764.74 0.0K
14:26 3,764.70 3,764.73 3,764.43 3,764.43 0.0K
14:27 3,764.40 3,764.40 3,763.30 3,763.30 0.0K
14:28 3,763.73 3,763.77 3,763.42 3,763.77 0.0K
14:29 3,763.66 3,763.74 3,763.61 3,763.69 0.0K
14:30 3,763.71 3,763.71 3,763.18 3,763.18 0.0K
14:31 3,762.68 3,762.68 3,761.82 3,761.82 0.0K
14:32 3,761.11 3,761.17 3,761.07 3,761.17 0.0K
14:33 3,760.80 3,760.80 3,759.26 3,759.26 0.0K
14:34 3,759.22 3,759.73 3,759.12 3,759.73 0.0K
14:35 3,759.61 3,759.66 3,759.16 3,759.16 0.0K
14:36 3,759.69 3,760.57 3,759.69 3,760.52 0.0K
14:37 3,760.16 3,760.66 3,760.09 3,760.66 0.0K
14:38 3,760.88 3,761.17 3,760.88 3,761.17 0.0K
14:39 3,761.15 3,761.35 3,760.81 3,761.35 0.0K
14:40 3,761.31 3,761.41 3,760.97 3,760.97 0.0K
14:41 3,760.65 3,760.65 3,760.19 3,760.28 0.0K
14:42 3,760.18 3,760.22 3,760.05 3,760.19 0.0K
14:43 3,760.12 3,760.20 3,760.09 3,760.09 0.0K
14:44 3,760.27 3,760.57 3,760.27 3,760.43 0.0K
14:45 3,760.54 3,760.54 3,760.32 3,760.41 0.0K
14:46 3,760.49 3,760.89 3,760.41 3,760.89 0.0K
14:47 3,761.01 3,761.06 3,760.97 3,760.97 0.0K
14:48 3,761.28 3,761.82 3,761.28 3,761.78 0.0K
14:49 3,761.75 3,762.14 3,761.75 3,762.13 0.0K
14:50 3,762.26 3,762.74 3,762.26 3,762.68 0.0K
14:51 3,762.70 3,762.70 3,762.52 3,762.64 0.0K
14:52 3,762.86 3,762.86 3,762.56 3,762.56 0.0K
14:53 3,762.58 3,762.86 3,762.58 3,762.86 0.0K
14:54 3,763.01 3,763.01 3,762.87 3,762.87 0.0K
14:55 3,762.68 3,762.73 3,762.68 3,762.73 0.0K
14:56 3,762.73 3,762.73 3,762.16 3,762.28 0.0K
14:57 3,762.29 3,762.30 3,762.22 3,762.22 0.0K
14:58 3,762.15 3,762.15 3,761.65 3,761.65 0.0K
14:59 3,761.76 3,761.76 3,761.21 3,761.21 0.0K
15:00 3,761.47 3,761.64 3,761.47 3,761.64 0.0K
15:01 3,761.62 3,761.63 3,761.51 3,761.63 0.0K
15:02 3,761.35 3,761.42 3,761.35 3,761.42 0.0K
15:03 3,761.45 3,761.45 3,761.11 3,761.31 0.0K
15:04 3,761.32 3,761.59 3,761.32 3,761.59 0.0K
15:05 3,761.59 3,761.88 3,761.59 3,761.85 0.0K
15:06 3,761.85 3,761.85 3,761.62 3,761.62 0.0K
15:07 3,761.66 3,762.11 3,761.66 3,762.11 0.0K
15:08 3,762.22 3,762.22 3,761.98 3,762.03 0.0K
15:09 3,761.99 3,762.09 3,761.94 3,762.03 0.0K
15:10 3,762.08 3,762.26 3,762.08 3,762.12 0.0K
15:11 3,762.15 3,762.54 3,762.15 3,762.54 0.0K
15:12 3,762.47 3,762.47 3,762.38 3,762.39 0.0K
15:13 3,762.55 3,762.63 3,762.55 3,762.63 0.0K
15:14 3,762.70 3,762.70 3,762.61 3,762.63 0.0K
15:15 3,762.76 3,762.89 3,762.76 3,762.89 0.0K
15:16 3,762.93 3,763.44 3,762.93 3,763.44 0.0K
15:17 3,763.76 3,763.89 3,763.75 3,763.75 0.0K
15:18 3,763.63 3,763.63 3,763.47 3,763.47 0.0K
15:19 3,763.49 3,763.77 3,763.48 3,763.77 0.0K
15:20 3,763.73 3,763.73 3,763.55 3,763.63 0.0K
15:21 3,763.69 3,763.87 3,763.65 3,763.87 0.0K
15:22 3,763.87 3,764.00 3,763.87 3,763.91 0.0K
15:23 3,763.97 3,763.97 3,763.84 3,763.84 0.0K
15:24 3,763.90 3,764.04 3,763.86 3,764.04 0.0K
15:25 3,763.98 3,764.13 3,763.98 3,764.13 0.0K
15:26 3,764.17 3,764.32 3,764.17 3,764.31 0.0K
15:27 3,764.15 3,764.26 3,764.15 3,764.24 0.0K
15:28 3,764.22 3,764.31 3,764.07 3,764.31 0.0K
15:29 3,764.29 3,764.29 3,764.17 3,764.19 0.0K
15:30 3,764.27 3,764.71 3,764.27 3,764.60 0.0K
15:31 3,764.73 3,764.73 3,764.59 3,764.59 0.0K
15:32 3,764.63 3,764.78 3,764.63 3,764.76 0.0K
15:33 3,764.67 3,764.67 3,764.31 3,764.36 0.0K
15:34 3,764.42 3,764.54 3,764.41 3,764.41 0.0K
15:35 3,764.43 3,764.64 3,764.43 3,764.64 0.0K
15:36 3,764.57 3,764.57 3,764.29 3,764.29 0.0K
15:37 3,764.34 3,764.34 3,763.91 3,764.10 0.0K
15:38 3,764.29 3,764.43 3,764.26 3,764.26 0.0K
15:39 3,764.38 3,764.38 3,764.27 3,764.27 0.0K
15:40 3,764.41 3,764.42 3,764.31 3,764.31 0.0K
15:41 3,764.42 3,764.78 3,764.42 3,764.71 0.0K
15:42 3,764.73 3,764.90 3,764.73 3,764.90 0.0K
15:43 3,764.67 3,764.67 3,764.47 3,764.49 0.0K
15:44 3,764.48 3,764.81 3,764.48 3,764.81 0.0K
15:45 3,764.82 3,764.99 3,764.80 3,764.99 0.0K
15:46 3,765.14 3,765.29 3,765.14 3,765.16 0.0K
15:47 3,765.33 3,765.54 3,765.33 3,765.52 0.0K
15:48 3,765.86 3,765.86 3,765.69 3,765.69 0.0K
15:49 3,765.88 3,765.97 3,765.85 3,765.97 0.0K
15:50 3,765.93 3,767.23 3,765.93 3,766.73 0.0K
15:51 3,766.68 3,766.68 3,766.24 3,766.24 0.0K
15:52 3,766.19 3,766.35 3,766.16 3,766.35 0.0K
15:53 3,766.44 3,766.79 3,766.44 3,766.72 0.0K
15:54 3,766.75 3,767.87 3,766.75 3,767.87 0.0K
15:55 3,767.83 3,768.26 3,767.83 3,768.02 0.0K
15:56 3,767.96 3,767.96 3,767.26 3,767.26 0.0K
15:57 3,767.28 3,767.65 3,767.16 3,767.65 0.0K
15:58 3,767.59 3,767.62 3,767.47 3,767.47 0.0K
15:59 3,767.70 3,767.73 3,767.48 3,767.48 0.0K
16:00 3,767.72 3,768.06 3,767.72 3,768.06 0.0K
16:01 3,768.06 3,768.06 3,768.01 3,768.01 0.0K
16:02 3,768.01 3,768.05 3,768.00 3,768.05 0.0K
16:03 3,768.04 3,768.05 3,767.94 3,767.94 0.0K
16:04 3,768.00 3,768.01 3,767.90 3,767.90 0.0K
16:05 3,768.10 3,768.15 3,768.02 3,768.02 0.0K
16:06 3,768.02 3,768.14 3,768.02 3,768.14 0.0K
16:07 3,768.07 3,768.07 3,768.00 3,768.00 0.0K
16:08 3,767.96 3,768.29 3,767.96 3,768.26 0.0K
16:09 3,768.31 3,768.32 3,768.24 3,768.24 0.0K
16:10 3,768.25 3,768.27 3,768.24 3,768.24 0.0K
16:11 3,768.21 3,768.25 3,768.12 3,768.15 0.0K
16:12 3,768.13 3,768.13 3,768.09 3,768.09 0.0K
16:13 3,768.09 3,768.10 3,768.06 3,768.06 0.0K
16:14 3,768.07 3,768.13 3,768.07 3,768.13 0.0K
16:15 3,768.14 3,768.14 3,768.14 3,768.14 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