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 3,770.48 3,771.37 3,770.48 3,771.37 0.0K
09:32 3,771.77 3,771.77 3,771.63 3,771.69 0.0K
09:33 3,771.80 3,771.80 3,771.73 3,771.77 0.0K
09:34 3,771.91 3,772.10 3,771.52 3,771.52 0.0K
09:35 3,771.42 3,771.42 3,770.58 3,770.58 0.0K
09:36 3,771.03 3,771.57 3,771.03 3,771.57 0.0K
09:37 3,771.33 3,771.37 3,771.11 3,771.11 0.0K
09:38 3,770.94 3,771.55 3,770.94 3,771.55 0.0K
09:39 3,771.31 3,771.58 3,771.31 3,771.35 0.0K
09:40 3,771.51 3,771.51 3,771.40 3,771.40 0.0K
09:41 3,771.37 3,771.38 3,771.06 3,771.06 0.0K
09:42 3,771.37 3,772.00 3,771.37 3,772.00 0.0K
09:43 3,772.08 3,772.08 3,771.67 3,771.67 0.0K
09:44 3,771.94 3,771.94 3,771.62 3,771.70 0.0K
09:45 3,771.61 3,771.80 3,771.61 3,771.73 0.0K
09:46 3,771.79 3,772.12 3,771.73 3,772.12 0.0K
09:47 3,772.20 3,772.33 3,772.09 3,772.33 0.0K
09:48 3,772.16 3,772.37 3,771.97 3,772.37 0.0K
09:49 3,772.45 3,772.55 3,772.45 3,772.47 0.0K
09:50 3,772.47 3,772.77 3,772.47 3,772.70 0.0K
09:51 3,772.49 3,772.63 3,772.25 3,772.63 0.0K
09:52 3,772.70 3,772.82 3,772.62 3,772.62 0.0K
09:53 3,772.72 3,773.00 3,772.72 3,773.00 0.0K
09:54 3,773.06 3,773.06 3,772.59 3,772.76 0.0K
09:55 3,772.66 3,772.66 3,772.39 3,772.43 0.0K
09:56 3,772.28 3,772.50 3,772.28 3,772.39 0.0K
09:57 3,772.29 3,772.29 3,771.86 3,771.90 0.0K
09:58 3,771.96 3,771.97 3,771.85 3,771.96 0.0K
09:59 3,772.09 3,772.14 3,771.94 3,772.04 0.0K
10:00 3,772.41 3,772.41 3,766.89 3,768.54 0.0K
10:01 3,768.29 3,768.44 3,767.68 3,767.68 0.0K
10:02 3,767.80 3,767.80 3,766.11 3,766.15 0.0K
10:03 3,766.47 3,767.00 3,766.17 3,766.17 0.0K
10:04 3,765.93 3,765.93 3,763.75 3,764.30 0.0K
10:05 3,764.19 3,764.19 3,763.48 3,763.75 0.0K
10:06 3,764.61 3,765.97 3,764.61 3,765.97 0.0K
10:07 3,766.08 3,766.08 3,765.06 3,765.67 0.0K
10:08 3,765.70 3,766.73 3,765.70 3,766.73 0.0K
10:09 3,766.35 3,766.75 3,766.35 3,766.68 0.0K
10:10 3,766.50 3,766.68 3,765.26 3,765.26 0.0K
10:11 3,764.76 3,765.25 3,764.61 3,764.61 0.0K
10:12 3,764.45 3,764.57 3,762.77 3,762.77 0.0K
10:13 3,763.10 3,763.10 3,762.05 3,762.05 0.0K
10:14 3,762.18 3,762.62 3,762.18 3,762.62 0.0K
10:15 3,762.93 3,763.26 3,762.93 3,763.15 0.0K
10:16 3,763.26 3,763.26 3,762.26 3,762.26 0.0K
10:17 3,762.40 3,762.40 3,762.02 3,762.02 0.0K
10:18 3,762.25 3,763.57 3,762.25 3,763.57 0.0K
10:19 3,763.94 3,764.04 3,763.76 3,764.04 0.0K
10:20 3,764.35 3,764.35 3,763.18 3,763.18 0.0K
10:21 3,763.08 3,763.52 3,763.08 3,763.30 0.0K
10:22 3,763.41 3,765.02 3,763.41 3,765.02 0.0K
10:23 3,764.66 3,764.84 3,764.63 3,764.84 0.0K
10:24 3,765.20 3,765.82 3,765.20 3,765.82 0.0K
10:25 3,765.58 3,765.58 3,765.18 3,765.18 0.0K
10:26 3,764.95 3,765.30 3,764.95 3,765.25 0.0K
10:27 3,765.36 3,766.05 3,765.36 3,766.05 0.0K
10:28 3,766.01 3,766.21 3,766.01 3,766.21 0.0K
10:29 3,766.15 3,766.15 3,764.42 3,764.42 0.0K
10:30 3,764.37 3,764.65 3,764.11 3,764.40 0.0K
10:31 3,764.31 3,764.82 3,764.31 3,764.65 0.0K
10:32 3,764.29 3,764.29 3,763.44 3,763.44 0.0K
10:33 3,763.64 3,764.45 3,763.64 3,764.10 0.0K
10:34 3,764.33 3,764.33 3,763.92 3,764.27 0.0K
10:35 3,764.41 3,764.59 3,764.31 3,764.59 0.0K
10:36 3,765.00 3,765.33 3,765.00 3,765.31 0.0K
10:37 3,765.60 3,766.37 3,765.60 3,766.37 0.0K
10:38 3,766.38 3,766.59 3,766.19 3,766.19 0.0K
10:39 3,766.15 3,766.15 3,764.72 3,764.72 0.0K
10:40 3,764.81 3,765.30 3,764.81 3,765.30 0.0K
10:41 3,765.28 3,765.69 3,765.28 3,765.69 0.0K
10:42 3,765.42 3,765.42 3,764.97 3,764.97 0.0K
10:43 3,764.65 3,764.65 3,764.45 3,764.45 0.0K
10:44 3,764.62 3,764.62 3,763.63 3,763.95 0.0K
10:45 3,764.11 3,764.12 3,763.82 3,763.82 0.0K
10:46 3,763.52 3,764.62 3,763.52 3,764.62 0.0K
10:47 3,764.57 3,764.75 3,764.18 3,764.53 0.0K
10:48 3,764.75 3,764.93 3,764.38 3,764.57 0.0K
10:49 3,764.65 3,764.91 3,764.65 3,764.71 0.0K
10:50 3,764.91 3,764.91 3,764.82 3,764.88 0.0K
10:51 3,765.41 3,765.46 3,765.35 3,765.46 0.0K
10:52 3,765.68 3,766.29 3,765.68 3,766.29 0.0K
10:53 3,766.31 3,766.38 3,757.95 3,757.95 0.0K
10:54 3,758.90 3,758.90 3,755.76 3,755.76 0.0K
10:55 3,756.77 3,760.82 3,756.77 3,760.82 0.0K
10:56 3,759.45 3,759.97 3,759.45 3,759.97 0.0K
10:57 3,759.29 3,759.29 3,758.64 3,758.98 0.0K
10:58 3,759.05 3,760.26 3,759.05 3,760.10 0.0K
10:59 3,760.22 3,760.93 3,760.11 3,760.93 0.0K
11:00 3,760.83 3,760.83 3,759.45 3,759.45 0.0K
11:01 3,759.79 3,759.84 3,758.95 3,759.09 0.0K
11:02 3,758.31 3,758.32 3,758.01 3,758.32 0.0K
11:03 3,757.84 3,757.84 3,756.71 3,756.71 0.0K
11:04 3,757.35 3,757.99 3,757.35 3,757.83 0.0K
11:05 3,757.89 3,757.89 3,757.11 3,757.14 0.0K
11:06 3,756.97 3,758.46 3,756.49 3,758.46 0.0K
11:07 3,758.71 3,760.29 3,758.71 3,760.29 0.0K
11:08 3,760.32 3,761.30 3,760.32 3,760.65 0.0K
11:09 3,760.66 3,761.08 3,760.66 3,761.03 0.0K
11:10 3,760.90 3,760.90 3,759.41 3,759.51 0.0K
11:11 3,759.59 3,760.22 3,759.59 3,760.12 0.0K
11:12 3,760.20 3,760.93 3,760.20 3,760.93 0.0K
11:13 3,761.01 3,761.01 3,759.52 3,759.52 0.0K
11:14 3,759.56 3,759.56 3,758.66 3,758.66 0.0K
11:15 3,758.49 3,758.64 3,758.37 3,758.64 0.0K
11:16 3,758.33 3,759.35 3,758.33 3,759.32 0.0K
11:17 3,759.25 3,759.85 3,759.25 3,759.80 0.0K
11:18 3,760.23 3,760.87 3,760.23 3,760.87 0.0K
11:19 3,760.95 3,763.45 3,760.95 3,763.45 0.0K
11:20 3,762.04 3,763.36 3,762.04 3,763.36 0.0K
11:21 3,762.84 3,762.87 3,761.86 3,761.86 0.0K
11:22 3,761.80 3,761.80 3,760.44 3,760.69 0.0K
11:23 3,760.51 3,760.89 3,760.51 3,760.89 0.0K
11:24 3,760.96 3,760.96 3,760.37 3,760.52 0.0K
11:25 3,760.44 3,760.68 3,760.24 3,760.68 0.0K
11:26 3,760.46 3,760.46 3,758.93 3,758.93 0.0K
11:27 3,758.44 3,758.58 3,758.32 3,758.32 0.0K
11:28 3,758.17 3,758.17 3,757.87 3,758.03 0.0K
11:29 3,758.17 3,758.17 3,756.98 3,756.98 0.0K
11:30 3,757.06 3,758.36 3,757.06 3,758.36 0.0K
11:31 3,758.16 3,758.68 3,758.13 3,758.27 0.0K
11:32 3,758.40 3,758.57 3,758.38 3,758.52 0.0K
11:33 3,758.25 3,758.41 3,757.67 3,758.41 0.0K
11:34 3,758.39 3,759.45 3,758.39 3,759.45 0.0K
11:35 3,759.33 3,759.33 3,757.62 3,757.62 0.0K
11:36 3,757.27 3,758.10 3,757.27 3,758.10 0.0K
11:37 3,757.80 3,757.80 3,757.53 3,757.53 0.0K
11:38 3,757.94 3,757.94 3,757.64 3,757.66 0.0K
11:39 3,757.54 3,757.78 3,757.54 3,757.77 0.0K
11:40 3,757.77 3,758.16 3,757.77 3,758.16 0.0K
11:41 3,758.45 3,758.88 3,758.45 3,758.88 0.0K
11:42 3,758.58 3,758.58 3,757.42 3,757.42 0.0K
11:43 3,757.56 3,757.56 3,756.62 3,756.71 0.0K
11:44 3,757.11 3,757.77 3,757.11 3,757.65 0.0K
11:45 3,757.40 3,757.40 3,757.08 3,757.20 0.0K
11:46 3,757.18 3,757.27 3,756.31 3,756.31 0.0K
11:47 3,755.82 3,756.60 3,755.82 3,756.60 0.0K
11:48 3,756.88 3,757.24 3,756.88 3,757.24 0.0K
11:49 3,757.00 3,757.00 3,756.40 3,756.40 0.0K
11:50 3,756.49 3,756.80 3,756.33 3,756.70 0.0K
11:51 3,756.90 3,756.90 3,756.16 3,756.16 0.0K
11:52 3,755.67 3,755.67 3,755.36 3,755.36 0.0K
11:53 3,755.20 3,755.86 3,755.19 3,755.49 0.0K
11:54 3,755.97 3,755.97 3,755.68 3,755.76 0.0K
11:55 3,756.04 3,756.23 3,755.90 3,756.23 0.0K
11:56 3,756.24 3,757.29 3,756.24 3,757.29 0.0K
11:57 3,756.87 3,757.72 3,756.87 3,757.72 0.0K
11:58 3,757.64 3,757.64 3,757.24 3,757.24 0.0K
11:59 3,756.95 3,757.03 3,755.83 3,755.83 0.0K
12:00 3,755.86 3,755.86 3,755.08 3,755.57 0.0K
12:01 3,755.24 3,755.36 3,755.20 3,755.36 0.0K
12:02 3,755.35 3,755.57 3,755.35 3,755.42 0.0K
12:03 3,755.49 3,755.49 3,754.73 3,754.73 0.0K
12:04 3,754.91 3,755.06 3,754.91 3,755.02 0.0K
12:05 3,755.01 3,755.01 3,753.91 3,753.91 0.0K
12:06 3,755.08 3,755.76 3,755.08 3,755.41 0.0K
12:07 3,755.98 3,757.63 3,755.98 3,757.63 0.0K
12:08 3,757.14 3,758.37 3,757.14 3,758.37 0.0K
12:09 3,758.31 3,758.42 3,758.09 3,758.09 0.0K
12:10 3,758.18 3,758.18 3,757.25 3,757.25 0.0K
12:11 3,757.21 3,757.55 3,756.33 3,757.55 0.0K
12:12 3,757.55 3,758.18 3,757.55 3,758.09 0.0K
12:13 3,758.12 3,758.60 3,758.12 3,758.46 0.0K
12:14 3,758.42 3,758.62 3,758.42 3,758.46 0.0K
12:15 3,758.68 3,758.80 3,758.54 3,758.54 0.0K
12:16 3,757.32 3,757.85 3,757.32 3,757.82 0.0K
12:17 3,757.94 3,757.94 3,756.14 3,756.56 0.0K
12:18 3,756.11 3,756.11 3,754.29 3,754.71 0.0K
12:19 3,754.87 3,754.94 3,754.45 3,754.87 0.0K
12:20 3,755.62 3,756.46 3,755.59 3,756.46 0.0K
12:21 3,756.45 3,756.45 3,755.38 3,756.11 0.0K
12:22 3,756.86 3,756.86 3,755.79 3,755.79 0.0K
12:23 3,755.77 3,755.97 3,755.77 3,755.97 0.0K
12:24 3,756.02 3,756.45 3,756.02 3,756.12 0.0K
12:25 3,756.07 3,756.07 3,755.56 3,755.60 0.0K
12:26 3,755.61 3,755.85 3,755.61 3,755.66 0.0K
12:27 3,755.82 3,755.86 3,755.75 3,755.79 0.0K
12:28 3,755.72 3,756.12 3,755.69 3,756.12 0.0K
12:29 3,756.44 3,756.97 3,756.44 3,756.97 0.0K
12:30 3,756.54 3,756.80 3,756.27 3,756.80 0.0K
12:31 3,756.96 3,757.48 3,756.94 3,757.48 0.0K
12:32 3,757.44 3,757.51 3,756.85 3,756.85 0.0K
12:33 3,756.55 3,756.55 3,756.08 3,756.08 0.0K
12:34 3,756.48 3,756.48 3,755.94 3,755.94 0.0K
12:35 3,756.17 3,756.37 3,756.17 3,756.20 0.0K
12:36 3,756.22 3,757.03 3,756.22 3,757.03 0.0K
12:37 3,757.32 3,757.55 3,757.22 3,757.22 0.0K
12:38 3,757.32 3,757.90 3,757.32 3,757.88 0.0K
12:39 3,758.00 3,758.30 3,758.00 3,758.30 0.0K
12:40 3,758.43 3,758.43 3,758.17 3,758.28 0.0K
12:41 3,758.19 3,758.55 3,758.19 3,758.55 0.0K
12:42 3,758.04 3,758.24 3,757.99 3,757.99 0.0K
12:43 3,757.77 3,757.84 3,757.58 3,757.67 0.0K
12:44 3,758.01 3,758.24 3,757.84 3,757.84 0.0K
12:45 3,758.01 3,758.37 3,758.00 3,758.37 0.0K
12:46 3,758.62 3,758.62 3,758.38 3,758.38 0.0K
12:47 3,758.45 3,758.83 3,758.45 3,758.83 0.0K
12:48 3,758.86 3,759.13 3,758.86 3,759.13 0.0K
12:49 3,759.22 3,759.22 3,759.07 3,759.07 0.0K
12:50 3,759.01 3,759.43 3,759.01 3,759.35 0.0K
12:51 3,759.05 3,759.05 3,758.25 3,758.25 0.0K
12:52 3,757.86 3,757.88 3,757.75 3,757.87 0.0K
12:53 3,757.88 3,758.01 3,757.88 3,757.97 0.0K
12:54 3,758.10 3,758.45 3,758.07 3,758.45 0.0K
12:55 3,758.66 3,758.79 3,758.63 3,758.79 0.0K
12:56 3,758.69 3,758.97 3,758.69 3,758.93 0.0K
12:57 3,759.15 3,759.15 3,758.91 3,758.91 0.0K
12:58 3,758.90 3,758.90 3,758.61 3,758.61 0.0K
12:59 3,758.64 3,758.64 3,758.12 3,758.12 0.0K
13:00 3,758.08 3,758.08 3,757.91 3,757.91 0.0K
13:01 3,757.99 3,758.44 3,757.99 3,758.44 0.0K
13:02 3,758.41 3,759.08 3,758.41 3,759.08 0.0K
13:03 3,759.14 3,759.75 3,759.14 3,759.62 0.0K
13:04 3,759.60 3,759.96 3,759.60 3,759.84 0.0K
13:05 3,759.87 3,759.99 3,759.81 3,759.99 0.0K
13:06 3,760.63 3,761.85 3,760.63 3,761.85 0.0K
13:07 3,761.50 3,761.50 3,761.16 3,761.16 0.0K
13:08 3,761.16 3,761.48 3,761.16 3,761.48 0.0K
13:09 3,761.46 3,761.46 3,761.32 3,761.34 0.0K
13:10 3,761.38 3,761.45 3,761.38 3,761.41 0.0K
13:11 3,761.40 3,761.40 3,761.34 3,761.34 0.0K
13:12 3,761.27 3,761.44 3,761.27 3,761.41 0.0K
13:13 3,761.42 3,761.70 3,761.42 3,761.70 0.0K
13:14 3,761.88 3,761.88 3,761.78 3,761.86 0.0K
13:15 3,761.83 3,762.27 3,761.83 3,762.27 0.0K
13:16 3,762.36 3,762.36 3,762.08 3,762.12 0.0K
13:17 3,762.06 3,762.06 3,761.93 3,761.93 0.0K
13:18 3,761.98 3,761.98 3,761.88 3,761.94 0.0K
13:19 3,761.97 3,762.09 3,761.97 3,762.09 0.0K
13:20 3,762.07 3,762.07 3,761.82 3,761.82 0.0K
13:21 3,761.66 3,761.66 3,761.06 3,761.06 0.0K
13:22 3,761.04 3,761.46 3,761.04 3,761.32 0.0K
13:23 3,761.02 3,761.28 3,761.02 3,761.22 0.0K
13:24 3,760.95 3,761.18 3,760.90 3,761.18 0.0K
13:25 3,761.25 3,761.25 3,761.06 3,761.06 0.0K
13:26 3,761.06 3,761.34 3,761.06 3,761.30 0.0K
13:27 3,761.48 3,761.65 3,761.48 3,761.53 0.0K
13:28 3,761.64 3,761.64 3,761.35 3,761.57 0.0K
13:29 3,761.61 3,761.61 3,761.32 3,761.32 0.0K
13:30 3,761.29 3,761.48 3,761.29 3,761.43 0.0K
13:31 3,761.53 3,761.56 3,761.46 3,761.56 0.0K
13:32 3,761.56 3,761.79 3,761.56 3,761.76 0.0K
13:33 3,761.66 3,761.66 3,761.34 3,761.34 0.0K
13:34 3,761.34 3,761.53 3,761.34 3,761.52 0.0K
13:35 3,761.64 3,761.84 3,761.59 3,761.73 0.0K
13:36 3,761.72 3,762.01 3,761.72 3,762.01 0.0K
13:37 3,761.88 3,761.90 3,761.76 3,761.90 0.0K
13:38 3,761.80 3,761.94 3,761.80 3,761.94 0.0K
13:39 3,761.90 3,762.02 3,761.90 3,762.02 0.0K
13:40 3,762.04 3,762.04 3,761.13 3,761.13 0.0K
13:41 3,760.77 3,760.77 3,759.92 3,759.92 0.0K
13:42 3,759.97 3,759.97 3,759.46 3,759.46 0.0K
13:43 3,759.10 3,759.10 3,758.46 3,758.49 0.0K
13:44 3,757.89 3,758.17 3,757.89 3,758.10 0.0K
13:45 3,758.21 3,758.21 3,757.47 3,757.47 0.0K
13:46 3,757.43 3,757.69 3,757.43 3,757.47 0.0K
13:47 3,757.75 3,757.75 3,757.52 3,757.55 0.0K
13:48 3,757.61 3,757.61 3,756.91 3,756.91 0.0K
13:49 3,756.91 3,757.25 3,756.91 3,757.25 0.0K
13:50 3,757.33 3,757.54 3,757.31 3,757.31 0.0K
13:51 3,757.22 3,757.26 3,757.20 3,757.20 0.0K
13:52 3,757.46 3,757.46 3,757.17 3,757.17 0.0K
13:53 3,757.12 3,757.12 3,756.39 3,756.39 0.0K
13:54 3,756.47 3,756.73 3,756.47 3,756.71 0.0K
13:55 3,756.56 3,756.59 3,756.49 3,756.49 0.0K
13:56 3,756.53 3,756.70 3,756.43 3,756.43 0.0K
13:57 3,756.43 3,756.43 3,756.20 3,756.20 0.0K
13:58 3,756.03 3,756.03 3,755.54 3,755.68 0.0K
13:59 3,755.75 3,755.75 3,755.09 3,755.09 0.0K
14:00 3,755.06 3,755.06 3,754.92 3,754.92 0.0K
14:01 3,755.01 3,755.33 3,755.01 3,755.33 0.0K
14:02 3,755.42 3,755.42 3,755.35 3,755.35 0.0K
14:03 3,755.28 3,755.84 3,755.28 3,755.81 0.0K
14:04 3,755.81 3,755.96 3,755.73 3,755.96 0.0K
14:05 3,755.96 3,756.10 3,755.88 3,755.88 0.0K
14:06 3,755.78 3,755.78 3,755.57 3,755.57 0.0K
14:07 3,755.42 3,755.42 3,754.90 3,754.90 0.0K
14:08 3,754.76 3,755.07 3,754.76 3,755.07 0.0K
14:09 3,755.06 3,755.18 3,755.00 3,755.18 0.0K
14:10 3,755.18 3,755.42 3,755.18 3,755.23 0.0K
14:11 3,754.90 3,754.90 3,754.39 3,754.39 0.0K
14:12 3,754.39 3,754.39 3,753.83 3,753.89 0.0K
14:13 3,753.85 3,754.09 3,753.85 3,754.03 0.0K
14:14 3,754.09 3,754.43 3,754.09 3,754.25 0.0K
14:15 3,754.34 3,754.37 3,754.21 3,754.37 0.0K
14:16 3,754.56 3,754.83 3,754.56 3,754.83 0.0K
14:17 3,754.93 3,754.93 3,754.65 3,754.65 0.0K
14:18 3,754.67 3,754.67 3,754.06 3,754.18 0.0K
14:19 3,754.04 3,754.22 3,754.04 3,754.22 0.0K
14:20 3,754.21 3,754.30 3,754.21 3,754.27 0.0K
14:21 3,754.32 3,754.45 3,753.80 3,753.80 0.0K
14:22 3,753.25 3,753.83 3,753.10 3,753.83 0.0K
14:23 3,753.78 3,754.00 3,753.68 3,753.94 0.0K
14:24 3,753.95 3,754.06 3,753.91 3,754.06 0.0K
14:25 3,754.13 3,754.64 3,754.13 3,754.63 0.0K
14:26 3,754.67 3,754.67 3,754.52 3,754.52 0.0K
14:27 3,754.50 3,754.50 3,753.88 3,753.89 0.0K
14:28 3,754.04 3,754.13 3,754.04 3,754.09 0.0K
14:29 3,754.13 3,754.13 3,753.91 3,753.91 0.0K
14:30 3,753.74 3,753.74 3,753.10 3,753.10 0.0K
14:31 3,753.09 3,753.43 3,753.08 3,753.43 0.0K
14:32 3,753.56 3,754.18 3,753.42 3,754.14 0.0K
14:33 3,754.21 3,754.21 3,753.75 3,753.75 0.0K
14:34 3,753.76 3,754.33 3,753.76 3,754.33 0.0K
14:35 3,754.58 3,754.58 3,754.36 3,754.44 0.0K
14:36 3,754.35 3,754.49 3,754.23 3,754.30 0.0K
14:37 3,754.34 3,754.62 3,754.34 3,754.62 0.0K
14:38 3,754.67 3,755.18 3,754.67 3,755.18 0.0K
14:39 3,755.21 3,755.46 3,755.21 3,755.46 0.0K
14:40 3,755.48 3,755.61 3,755.33 3,755.46 0.0K
14:41 3,755.57 3,755.80 3,755.54 3,755.80 0.0K
14:42 3,755.22 3,756.15 3,755.22 3,756.15 0.0K
14:43 3,755.99 3,756.01 3,755.78 3,755.78 0.0K
14:44 3,755.82 3,756.20 3,755.82 3,756.20 0.0K
14:45 3,756.20 3,756.34 3,756.20 3,756.22 0.0K
14:46 3,756.09 3,756.09 3,755.25 3,755.25 0.0K
14:47 3,755.29 3,755.62 3,755.27 3,755.62 0.0K
14:48 3,755.74 3,756.27 3,755.74 3,756.27 0.0K
14:49 3,756.38 3,756.46 3,756.31 3,756.46 0.0K
14:50 3,756.39 3,756.47 3,756.37 3,756.37 0.0K
14:51 3,756.48 3,756.60 3,756.48 3,756.60 0.0K
14:52 3,756.59 3,756.59 3,756.31 3,756.31 0.0K
14:53 3,756.31 3,756.31 3,755.36 3,755.36 0.0K
14:54 3,755.33 3,755.73 3,755.33 3,755.62 0.0K
14:55 3,755.58 3,755.66 3,755.54 3,755.65 0.0K
14:56 3,755.60 3,755.71 3,755.58 3,755.71 0.0K
14:57 3,755.72 3,755.83 3,755.70 3,755.73 0.0K
14:58 3,755.76 3,755.76 3,755.53 3,755.57 0.0K
14:59 3,755.44 3,755.44 3,755.10 3,755.10 0.0K
15:00 3,755.27 3,755.27 3,754.80 3,754.80 0.0K
15:01 3,754.79 3,754.79 3,754.11 3,754.11 0.0K
15:02 3,753.95 3,754.03 3,753.92 3,754.03 0.0K
15:03 3,754.00 3,754.00 3,753.58 3,753.58 0.0K
15:04 3,753.77 3,753.77 3,753.64 3,753.66 0.0K
15:05 3,753.70 3,753.86 3,753.70 3,753.86 0.0K
15:06 3,753.85 3,754.43 3,753.85 3,754.28 0.0K
15:07 3,754.40 3,754.40 3,754.34 3,754.35 0.0K
15:08 3,754.23 3,754.44 3,754.23 3,754.32 0.0K
15:09 3,754.35 3,754.47 3,754.35 3,754.36 0.0K
15:10 3,754.10 3,754.28 3,753.92 3,753.94 0.0K
15:11 3,753.98 3,753.98 3,753.46 3,753.46 0.0K
15:12 3,753.10 3,753.20 3,753.08 3,753.20 0.0K
15:13 3,753.15 3,753.28 3,753.06 3,753.06 0.0K
15:14 3,752.94 3,753.16 3,752.94 3,753.04 0.0K
15:15 3,753.12 3,753.21 3,753.00 3,753.21 0.0K
15:16 3,753.03 3,753.13 3,752.74 3,752.74 0.0K
15:17 3,752.77 3,752.77 3,752.35 3,752.65 0.0K
15:18 3,752.83 3,753.43 3,752.80 3,753.43 0.0K
15:19 3,753.48 3,753.76 3,753.48 3,753.73 0.0K
15:20 3,753.75 3,754.14 3,753.75 3,753.80 0.0K
15:21 3,753.74 3,753.81 3,753.49 3,753.49 0.0K
15:22 3,753.35 3,753.35 3,753.17 3,753.23 0.0K
15:23 3,753.60 3,754.07 3,753.60 3,754.07 0.0K
15:24 3,753.96 3,753.96 3,753.40 3,753.40 0.0K
15:25 3,753.54 3,753.54 3,753.45 3,753.45 0.0K
15:26 3,753.48 3,753.94 3,753.44 3,753.94 0.0K
15:27 3,753.80 3,753.80 3,753.61 3,753.61 0.0K
15:28 3,753.71 3,753.71 3,753.31 3,753.42 0.0K
15:29 3,753.50 3,753.50 3,753.27 3,753.31 0.0K
15:30 3,753.22 3,754.04 3,753.22 3,754.01 0.0K
15:31 3,753.95 3,753.95 3,753.60 3,753.89 0.0K
15:32 3,753.89 3,753.97 3,753.84 3,753.97 0.0K
15:33 3,753.54 3,754.10 3,753.54 3,754.10 0.0K
15:34 3,754.21 3,754.67 3,754.11 3,754.67 0.0K
15:35 3,754.98 3,755.05 3,754.88 3,755.05 0.0K
15:36 3,755.18 3,755.20 3,755.18 3,755.18 0.0K
15:37 3,755.08 3,755.11 3,754.65 3,754.65 0.0K
15:38 3,754.46 3,754.46 3,753.90 3,753.90 0.0K
15:39 3,753.97 3,753.97 3,753.70 3,753.90 0.0K
15:40 3,753.93 3,754.75 3,753.93 3,754.75 0.0K
15:41 3,754.75 3,754.91 3,754.30 3,754.30 0.0K
15:42 3,754.54 3,754.54 3,754.35 3,754.35 0.0K
15:43 3,754.34 3,754.68 3,754.34 3,754.68 0.0K
15:44 3,754.54 3,754.54 3,754.24 3,754.24 0.0K
15:45 3,754.23 3,754.63 3,754.23 3,754.49 0.0K
15:46 3,754.43 3,754.43 3,754.12 3,754.15 0.0K
15:47 3,754.21 3,754.53 3,754.10 3,754.53 0.0K
15:48 3,754.60 3,754.64 3,754.44 3,754.64 0.0K
15:49 3,754.78 3,754.88 3,754.74 3,754.88 0.0K
15:50 3,754.71 3,755.40 3,754.71 3,755.32 0.0K
15:51 3,755.56 3,755.56 3,755.10 3,755.13 0.0K
15:52 3,755.30 3,755.45 3,755.30 3,755.45 0.0K
15:53 3,755.57 3,755.57 3,755.13 3,755.42 0.0K
15:54 3,755.57 3,755.57 3,754.93 3,754.93 0.0K
15:55 3,755.04 3,755.04 3,754.05 3,754.05 0.0K
15:56 3,754.29 3,754.56 3,754.20 3,754.56 0.0K
15:57 3,754.78 3,754.88 3,754.61 3,754.88 0.0K
15:58 3,755.05 3,755.05 3,754.40 3,754.40 0.0K
15:59 3,754.39 3,754.79 3,754.39 3,754.60 0.0K
16:00 3,754.55 3,754.55 3,754.42 3,754.42 0.0K
16:01 3,754.04 3,754.19 3,754.04 3,754.19 0.0K
16:02 3,754.19 3,754.23 3,754.19 3,754.23 0.0K
16:03 3,754.23 3,754.25 3,754.23 3,754.25 0.0K
16:04 3,754.24 3,754.39 3,754.24 3,754.39 0.0K
16:05 3,754.42 3,754.42 3,754.35 3,754.38 0.0K
16:06 3,754.32 3,754.36 3,754.32 3,754.34 0.0K
16:07 3,754.34 3,754.41 3,754.34 3,754.41 0.0K
16:08 3,754.44 3,754.44 3,754.40 3,754.41 0.0K
16:09 3,754.42 3,754.42 3,754.41 3,754.42 0.0K
16:10 3,754.43 3,754.44 3,754.43 3,754.44 0.0K
16:11 3,754.43 3,754.43 3,754.41 3,754.42 0.0K
16:12 3,754.43 3,754.43 3,754.39 3,754.40 0.0K
16:13 3,754.37 3,754.44 3,754.37 3,754.44 0.0K
16:14 3,754.45 3,754.45 3,754.43 3,754.45 0.0K
16:15 3,754.42 3,754.42 3,754.42 3,754.42 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