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 3,751.64 3,751.64 3,750.56 3,750.56 0.0K
09:32 3,750.54 3,752.00 3,750.54 3,752.00 0.0K
09:33 3,752.36 3,752.64 3,752.08 3,752.08 0.0K
09:34 3,752.37 3,752.99 3,752.37 3,752.87 0.0K
09:35 3,753.13 3,753.37 3,752.77 3,752.77 0.0K
09:36 3,752.69 3,753.09 3,752.42 3,753.09 0.0K
09:37 3,753.53 3,753.90 3,753.53 3,753.63 0.0K
09:38 3,753.87 3,753.88 3,753.67 3,753.77 0.0K
09:39 3,754.22 3,754.79 3,754.22 3,754.79 0.0K
09:40 3,754.71 3,754.71 3,754.23 3,754.23 0.0K
09:41 3,754.60 3,755.06 3,754.60 3,755.06 0.0K
09:42 3,754.99 3,755.06 3,754.93 3,754.93 0.0K
09:43 3,754.76 3,755.20 3,754.65 3,755.20 0.0K
09:44 3,755.17 3,756.01 3,755.17 3,756.01 0.0K
09:45 3,756.33 3,756.34 3,756.05 3,756.34 0.0K
09:46 3,756.21 3,757.41 3,755.97 3,757.41 0.0K
09:47 3,757.44 3,757.44 3,757.17 3,757.17 0.0K
09:48 3,757.05 3,757.27 3,757.05 3,757.22 0.0K
09:49 3,757.03 3,757.71 3,757.03 3,757.71 0.0K
09:50 3,757.84 3,757.84 3,757.19 3,757.19 0.0K
09:51 3,757.22 3,757.77 3,757.16 3,757.77 0.0K
09:52 3,758.34 3,758.71 3,758.34 3,758.71 0.0K
09:53 3,758.75 3,759.09 3,758.75 3,758.89 0.0K
09:54 3,758.71 3,758.71 3,758.51 3,758.63 0.0K
09:55 3,758.70 3,758.70 3,757.98 3,757.98 0.0K
09:56 3,758.01 3,758.51 3,758.01 3,758.51 0.0K
09:57 3,758.32 3,758.32 3,758.10 3,758.10 0.0K
09:58 3,757.91 3,758.15 3,757.91 3,758.15 0.0K
09:59 3,758.14 3,758.14 3,757.96 3,758.11 0.0K
10:00 3,758.20 3,758.20 3,756.99 3,757.14 0.0K
10:01 3,756.56 3,756.56 3,756.18 3,756.23 0.0K
10:02 3,756.19 3,756.19 3,755.81 3,755.86 0.0K
10:03 3,755.11 3,755.11 3,754.11 3,754.15 0.0K
10:04 3,754.60 3,754.60 3,754.25 3,754.25 0.0K
10:05 3,753.86 3,753.86 3,753.62 3,753.70 0.0K
10:06 3,754.17 3,754.68 3,754.17 3,754.56 0.0K
10:07 3,754.53 3,754.53 3,753.59 3,754.37 0.0K
10:08 3,755.18 3,755.50 3,755.02 3,755.02 0.0K
10:09 3,754.73 3,755.39 3,754.73 3,755.27 0.0K
10:10 3,754.97 3,754.97 3,754.53 3,754.53 0.0K
10:11 3,754.39 3,754.39 3,753.54 3,753.54 0.0K
10:12 3,753.58 3,753.58 3,752.87 3,753.02 0.0K
10:13 3,752.95 3,753.63 3,752.95 3,753.63 0.0K
10:14 3,754.00 3,754.00 3,753.44 3,753.45 0.0K
10:15 3,753.46 3,754.32 3,753.35 3,754.32 0.0K
10:16 3,754.59 3,755.12 3,754.59 3,754.94 0.0K
10:17 3,755.51 3,756.19 3,755.51 3,756.19 0.0K
10:18 3,756.01 3,756.01 3,755.91 3,755.91 0.0K
10:19 3,756.75 3,757.25 3,756.75 3,757.25 0.0K
10:20 3,757.42 3,757.66 3,757.27 3,757.27 0.0K
10:21 3,757.47 3,758.30 3,757.47 3,758.22 0.0K
10:22 3,758.23 3,758.53 3,758.08 3,758.08 0.0K
10:23 3,758.51 3,758.51 3,757.69 3,757.69 0.0K
10:24 3,758.02 3,759.96 3,758.02 3,759.96 0.0K
10:25 3,759.95 3,760.32 3,759.70 3,759.70 0.0K
10:26 3,759.26 3,759.26 3,759.06 3,759.23 0.0K
10:27 3,759.38 3,759.38 3,758.84 3,759.10 0.0K
10:28 3,758.89 3,758.89 3,757.99 3,758.15 0.0K
10:29 3,758.33 3,758.34 3,757.61 3,757.61 0.0K
10:30 3,758.22 3,758.67 3,758.22 3,758.67 0.0K
10:31 3,758.68 3,758.89 3,758.68 3,758.89 0.0K
10:32 3,758.76 3,758.83 3,758.61 3,758.61 0.0K
10:33 3,758.55 3,759.48 3,758.55 3,759.48 0.0K
10:34 3,759.52 3,759.52 3,759.35 3,759.35 0.0K
10:35 3,759.35 3,759.46 3,759.23 3,759.46 0.0K
10:36 3,759.34 3,760.24 3,759.34 3,760.24 0.0K
10:37 3,760.32 3,760.54 3,760.22 3,760.54 0.0K
10:38 3,760.86 3,761.80 3,760.50 3,761.80 0.0K
10:39 3,762.12 3,762.12 3,761.54 3,761.54 0.0K
10:40 3,762.09 3,762.09 3,761.38 3,761.38 0.0K
10:41 3,761.20 3,761.57 3,760.90 3,761.22 0.0K
10:42 3,761.15 3,761.35 3,760.91 3,761.31 0.0K
10:43 3,761.43 3,761.43 3,760.97 3,760.97 0.0K
10:44 3,760.40 3,760.83 3,760.40 3,760.83 0.0K
10:45 3,760.98 3,761.18 3,760.77 3,760.77 0.0K
10:46 3,760.70 3,760.70 3,759.98 3,760.30 0.0K
10:47 3,760.13 3,760.13 3,759.97 3,760.07 0.0K
10:48 3,760.24 3,760.48 3,760.22 3,760.43 0.0K
10:49 3,760.13 3,760.13 3,759.35 3,759.44 0.0K
10:50 3,759.62 3,760.00 3,759.62 3,759.78 0.0K
10:51 3,759.84 3,760.15 3,759.84 3,760.15 0.0K
10:52 3,760.01 3,760.01 3,759.73 3,759.73 0.0K
10:53 3,760.02 3,760.02 3,759.73 3,759.88 0.0K
10:54 3,759.86 3,760.32 3,759.86 3,760.32 0.0K
10:55 3,760.30 3,760.58 3,760.29 3,760.29 0.0K
10:56 3,760.57 3,760.63 3,760.47 3,760.51 0.0K
10:57 3,760.53 3,760.64 3,760.52 3,760.64 0.0K
10:58 3,760.47 3,760.70 3,760.47 3,760.70 0.0K
10:59 3,760.74 3,760.96 3,760.70 3,760.96 0.0K
11:00 3,760.91 3,760.91 3,759.96 3,759.96 0.0K
11:01 3,759.80 3,760.31 3,759.80 3,760.21 0.0K
11:02 3,760.17 3,760.20 3,759.87 3,759.87 0.0K
11:03 3,760.12 3,760.12 3,759.59 3,759.59 0.0K
11:04 3,759.44 3,759.85 3,759.44 3,759.83 0.0K
11:05 3,759.61 3,759.61 3,759.04 3,759.15 0.0K
11:06 3,759.43 3,759.57 3,759.27 3,759.27 0.0K
11:07 3,758.86 3,758.86 3,758.17 3,758.17 0.0K
11:08 3,758.22 3,758.23 3,758.09 3,758.09 0.0K
11:09 3,758.10 3,758.56 3,758.10 3,758.17 0.0K
11:10 3,758.24 3,758.63 3,758.19 3,758.63 0.0K
11:11 3,758.92 3,758.92 3,757.89 3,757.89 0.0K
11:12 3,757.53 3,757.53 3,756.35 3,756.35 0.0K
11:13 3,756.52 3,756.52 3,756.15 3,756.34 0.0K
11:14 3,756.53 3,756.62 3,756.52 3,756.52 0.0K
11:15 3,756.47 3,756.50 3,756.24 3,756.24 0.0K
11:16 3,756.23 3,756.31 3,756.23 3,756.31 0.0K
11:17 3,756.37 3,756.37 3,756.20 3,756.29 0.0K
11:18 3,756.41 3,756.59 3,756.41 3,756.59 0.0K
11:19 3,756.66 3,756.66 3,756.35 3,756.36 0.0K
11:20 3,756.38 3,756.88 3,756.38 3,756.88 0.0K
11:21 3,756.86 3,756.86 3,756.54 3,756.54 0.0K
11:22 3,756.41 3,756.51 3,755.45 3,755.45 0.0K
11:23 3,755.09 3,756.06 3,755.09 3,756.06 0.0K
11:24 3,756.07 3,756.07 3,755.81 3,755.83 0.0K
11:25 3,755.65 3,755.67 3,754.85 3,754.85 0.0K
11:26 3,754.86 3,754.86 3,754.57 3,754.69 0.0K
11:27 3,754.97 3,754.97 3,754.49 3,754.49 0.0K
11:28 3,754.32 3,755.10 3,754.32 3,755.10 0.0K
11:29 3,755.33 3,755.35 3,755.20 3,755.35 0.0K
11:30 3,755.43 3,756.32 3,755.43 3,756.25 0.0K
11:31 3,756.12 3,756.28 3,756.12 3,756.28 0.0K
11:32 3,756.50 3,756.50 3,756.29 3,756.34 0.0K
11:33 3,756.30 3,756.36 3,756.16 3,756.16 0.0K
11:34 3,756.19 3,756.67 3,756.15 3,756.67 0.0K
11:35 3,756.55 3,756.55 3,756.41 3,756.41 0.0K
11:36 3,756.44 3,757.04 3,756.44 3,757.04 0.0K
11:37 3,757.26 3,757.61 3,757.26 3,757.61 0.0K
11:38 3,757.73 3,757.85 3,757.73 3,757.85 0.0K
11:39 3,758.03 3,758.07 3,757.92 3,757.92 0.0K
11:40 3,758.01 3,758.59 3,758.01 3,758.59 0.0K
11:41 3,758.42 3,758.42 3,757.97 3,758.12 0.0K
11:42 3,758.13 3,758.66 3,758.13 3,758.65 0.0K
11:43 3,758.85 3,759.37 3,758.85 3,759.37 0.0K
11:44 3,759.38 3,759.87 3,759.38 3,759.87 0.0K
11:45 3,760.04 3,760.12 3,759.97 3,760.01 0.0K
11:46 3,759.99 3,760.03 3,759.76 3,759.78 0.0K
11:47 3,759.76 3,759.76 3,759.49 3,759.52 0.0K
11:48 3,759.36 3,759.59 3,759.36 3,759.59 0.0K
11:49 3,760.09 3,760.12 3,759.94 3,759.94 0.0K
11:50 3,760.02 3,760.14 3,760.01 3,760.13 0.0K
11:51 3,760.13 3,760.31 3,760.04 3,760.31 0.0K
11:52 3,760.35 3,760.56 3,760.35 3,760.56 0.0K
11:53 3,760.55 3,760.99 3,760.44 3,760.99 0.0K
11:54 3,760.98 3,761.73 3,760.98 3,761.73 0.0K
11:55 3,761.69 3,761.96 3,761.69 3,761.75 0.0K
11:56 3,761.79 3,761.89 3,761.63 3,761.89 0.0K
11:57 3,762.81 3,762.88 3,762.59 3,762.59 0.0K
11:58 3,762.52 3,763.56 3,762.52 3,763.56 0.0K
11:59 3,763.70 3,763.71 3,763.63 3,763.63 0.0K
12:00 3,763.74 3,763.74 3,763.57 3,763.64 0.0K
12:01 3,764.03 3,764.10 3,764.03 3,764.09 0.0K
12:02 3,764.09 3,764.09 3,763.94 3,764.00 0.0K
12:03 3,763.82 3,763.82 3,763.49 3,763.49 0.0K
12:04 3,763.55 3,763.55 3,763.02 3,763.02 0.0K
12:05 3,763.17 3,763.22 3,763.17 3,763.22 0.0K
12:06 3,763.35 3,763.72 3,763.35 3,763.65 0.0K
12:07 3,763.61 3,763.61 3,763.03 3,763.03 0.0K
12:08 3,762.89 3,763.07 3,762.89 3,763.07 0.0K
12:09 3,763.19 3,763.33 3,763.19 3,763.24 0.0K
12:10 3,763.34 3,763.52 3,763.27 3,763.52 0.0K
12:11 3,763.47 3,763.47 3,763.11 3,763.11 0.0K
12:12 3,763.07 3,763.17 3,762.96 3,763.17 0.0K
12:13 3,763.27 3,763.35 3,763.21 3,763.21 0.0K
12:14 3,764.50 3,764.63 3,764.42 3,764.54 0.0K
12:15 3,764.35 3,764.57 3,764.35 3,764.57 0.0K
12:16 3,764.55 3,764.83 3,764.55 3,764.79 0.0K
12:17 3,764.59 3,764.98 3,764.56 3,764.56 0.0K
12:18 3,764.62 3,764.62 3,764.10 3,764.46 0.0K
12:19 3,764.43 3,764.51 3,764.27 3,764.39 0.0K
12:20 3,764.32 3,764.37 3,764.32 3,764.37 0.0K
12:21 3,764.69 3,764.69 3,764.25 3,764.37 0.0K
12:22 3,764.48 3,764.78 3,764.48 3,764.78 0.0K
12:23 3,764.67 3,764.82 3,764.67 3,764.82 0.0K
12:24 3,764.68 3,764.68 3,764.63 3,764.63 0.0K
12:25 3,764.55 3,764.77 3,764.46 3,764.77 0.0K
12:26 3,764.83 3,764.83 3,764.59 3,764.59 0.0K
12:27 3,764.53 3,764.53 3,764.28 3,764.28 0.0K
12:28 3,764.46 3,764.47 3,764.38 3,764.38 0.0K
12:29 3,764.45 3,764.59 3,764.45 3,764.59 0.0K
12:30 3,764.65 3,764.65 3,764.14 3,764.61 0.0K
12:31 3,764.57 3,764.66 3,764.55 3,764.62 0.0K
12:32 3,764.62 3,764.62 3,764.14 3,764.14 0.0K
12:33 3,763.60 3,763.91 3,763.60 3,763.78 0.0K
12:34 3,763.87 3,764.27 3,763.87 3,764.27 0.0K
12:35 3,764.22 3,764.35 3,764.22 3,764.35 0.0K
12:36 3,764.31 3,764.39 3,764.31 3,764.32 0.0K
12:37 3,764.32 3,764.41 3,763.99 3,763.99 0.0K
12:38 3,763.54 3,763.77 3,763.54 3,763.71 0.0K
12:39 3,763.67 3,763.67 3,763.55 3,763.56 0.0K
12:40 3,763.66 3,763.66 3,763.57 3,763.64 0.0K
12:41 3,763.66 3,763.66 3,763.51 3,763.51 0.0K
12:42 3,763.43 3,763.43 3,762.96 3,762.96 0.0K
12:43 3,762.91 3,763.02 3,762.83 3,762.93 0.0K
12:44 3,762.82 3,762.95 3,762.82 3,762.95 0.0K
12:45 3,763.04 3,763.31 3,763.03 3,763.31 0.0K
12:46 3,763.64 3,764.21 3,763.64 3,764.21 0.0K
12:47 3,764.32 3,764.47 3,764.32 3,764.47 0.0K
12:48 3,764.58 3,765.24 3,764.58 3,765.19 0.0K
12:49 3,765.13 3,765.13 3,764.90 3,764.90 0.0K
12:50 3,764.77 3,764.91 3,764.76 3,764.91 0.0K
12:51 3,764.97 3,765.24 3,764.97 3,765.24 0.0K
12:52 3,765.13 3,765.30 3,765.13 3,765.28 0.0K
12:53 3,765.22 3,765.22 3,765.13 3,765.19 0.0K
12:54 3,765.13 3,765.67 3,765.13 3,765.67 0.0K
12:55 3,765.73 3,765.73 3,765.67 3,765.68 0.0K
12:56 3,765.69 3,765.82 3,765.62 3,765.82 0.0K
12:57 3,765.90 3,765.91 3,765.83 3,765.89 0.0K
12:58 3,765.97 3,766.18 3,765.97 3,766.18 0.0K
12:59 3,766.33 3,766.47 3,766.32 3,766.32 0.0K
13:00 3,766.29 3,766.48 3,766.29 3,766.48 0.0K
13:01 3,766.48 3,766.48 3,766.33 3,766.33 0.0K
13:02 3,766.34 3,766.34 3,765.92 3,765.92 0.0K
13:03 3,765.84 3,765.84 3,765.32 3,765.32 0.0K
13:04 3,765.15 3,765.26 3,765.15 3,765.21 0.0K
13:05 3,765.20 3,765.39 3,765.20 3,765.39 0.0K
13:06 3,765.46 3,765.46 3,765.30 3,765.30 0.0K
13:07 3,765.32 3,765.35 3,764.65 3,764.65 0.0K
13:08 3,764.55 3,764.60 3,764.50 3,764.50 0.0K
13:09 3,764.60 3,764.73 3,764.60 3,764.73 0.0K
13:10 3,764.75 3,764.75 3,764.51 3,764.51 0.0K
13:11 3,764.63 3,764.67 3,764.63 3,764.63 0.0K
13:12 3,764.67 3,764.79 3,764.67 3,764.79 0.0K
13:13 3,764.77 3,764.91 3,764.77 3,764.91 0.0K
13:14 3,764.80 3,764.94 3,764.65 3,764.94 0.0K
13:15 3,765.20 3,765.24 3,765.09 3,765.09 0.0K
13:16 3,765.02 3,765.03 3,765.02 3,765.03 0.0K
13:17 3,764.95 3,764.99 3,764.45 3,764.45 0.0K
13:18 3,764.50 3,764.58 3,764.50 3,764.54 0.0K
13:19 3,764.54 3,764.54 3,764.39 3,764.40 0.0K
13:20 3,764.39 3,764.59 3,764.39 3,764.51 0.0K
13:21 3,764.56 3,764.56 3,764.04 3,764.04 0.0K
13:22 3,764.18 3,764.19 3,764.11 3,764.12 0.0K
13:23 3,764.10 3,764.10 3,763.86 3,763.86 0.0K
13:24 3,763.95 3,764.19 3,763.95 3,764.19 0.0K
13:25 3,764.32 3,764.48 3,764.29 3,764.29 0.0K
13:26 3,764.31 3,764.46 3,764.31 3,764.46 0.0K
13:27 3,764.48 3,764.57 3,764.40 3,764.40 0.0K
13:28 3,763.71 3,763.92 3,763.51 3,763.92 0.0K
13:29 3,764.01 3,764.11 3,764.01 3,764.04 0.0K
13:30 3,764.03 3,764.21 3,763.88 3,764.21 0.0K
13:31 3,764.32 3,764.32 3,763.90 3,763.90 0.0K
13:32 3,763.93 3,763.93 3,763.86 3,763.86 0.0K
13:33 3,764.16 3,764.37 3,764.16 3,764.36 0.0K
13:34 3,764.46 3,764.46 3,764.17 3,764.17 0.0K
13:35 3,764.31 3,764.31 3,764.01 3,764.01 0.0K
13:36 3,763.94 3,764.12 3,763.94 3,764.12 0.0K
13:37 3,764.10 3,764.20 3,764.10 3,764.15 0.0K
13:38 3,764.11 3,764.17 3,764.08 3,764.17 0.0K
13:39 3,764.32 3,764.32 3,764.27 3,764.27 0.0K
13:40 3,764.20 3,764.22 3,764.10 3,764.10 0.0K
13:41 3,764.05 3,764.05 3,763.74 3,763.74 0.0K
13:42 3,763.61 3,763.61 3,763.51 3,763.51 0.0K
13:43 3,763.35 3,763.35 3,762.91 3,762.91 0.0K
13:44 3,762.80 3,762.84 3,762.63 3,762.63 0.0K
13:45 3,762.41 3,762.81 3,762.41 3,762.81 0.0K
13:46 3,762.80 3,763.02 3,762.80 3,762.96 0.0K
13:47 3,763.00 3,763.01 3,762.90 3,762.90 0.0K
13:48 3,763.02 3,763.10 3,763.02 3,763.10 0.0K
13:49 3,763.19 3,763.23 3,762.83 3,762.83 0.0K
13:50 3,762.84 3,762.84 3,762.78 3,762.83 0.0K
13:51 3,762.81 3,763.14 3,762.81 3,763.14 0.0K
13:52 3,763.16 3,763.60 3,763.16 3,763.60 0.0K
13:53 3,763.68 3,763.72 3,763.63 3,763.72 0.0K
13:54 3,763.67 3,763.67 3,763.46 3,763.46 0.0K
13:55 3,763.42 3,763.42 3,763.38 3,763.38 0.0K
13:56 3,763.46 3,763.53 3,763.38 3,763.52 0.0K
13:57 3,763.57 3,763.57 3,763.22 3,763.22 0.0K
13:58 3,763.12 3,763.12 3,762.93 3,762.93 0.0K
13:59 3,762.90 3,763.05 3,762.90 3,763.02 0.0K
14:00 3,762.98 3,762.98 3,762.71 3,762.85 0.0K
14:01 3,762.91 3,762.96 3,762.88 3,762.88 0.0K
14:02 3,762.84 3,762.87 3,762.59 3,762.59 0.0K
14:03 3,762.48 3,762.65 3,762.48 3,762.65 0.0K
14:04 3,762.86 3,762.86 3,762.25 3,762.25 0.0K
14:05 3,762.07 3,762.07 3,761.53 3,761.53 0.0K
14:06 3,761.57 3,761.62 3,761.50 3,761.50 0.0K
14:07 3,761.40 3,762.07 3,761.40 3,762.07 0.0K
14:08 3,762.01 3,762.07 3,761.96 3,762.07 0.0K
14:09 3,762.19 3,762.37 3,762.19 3,762.37 0.0K
14:10 3,762.38 3,762.38 3,762.14 3,762.14 0.0K
14:11 3,762.09 3,762.09 3,762.03 3,762.03 0.0K
14:12 3,762.03 3,762.03 3,761.68 3,761.68 0.0K
14:13 3,761.63 3,761.63 3,761.40 3,761.57 0.0K
14:14 3,761.61 3,761.65 3,761.59 3,761.62 0.0K
14:15 3,761.64 3,761.64 3,761.43 3,761.54 0.0K
14:16 3,761.57 3,761.64 3,761.57 3,761.64 0.0K
14:17 3,761.67 3,761.70 3,761.65 3,761.70 0.0K
14:18 3,761.69 3,761.78 3,761.63 3,761.70 0.0K
14:19 3,761.64 3,761.73 3,761.64 3,761.69 0.0K
14:20 3,761.70 3,761.70 3,761.55 3,761.62 0.0K
14:21 3,761.72 3,761.85 3,761.72 3,761.85 0.0K
14:22 3,761.81 3,762.27 3,761.81 3,762.27 0.0K
14:23 3,762.41 3,762.41 3,762.34 3,762.39 0.0K
14:24 3,762.38 3,762.79 3,762.38 3,762.75 0.0K
14:25 3,762.62 3,762.62 3,762.27 3,762.27 0.0K
14:26 3,762.09 3,762.09 3,761.86 3,761.98 0.0K
14:27 3,762.12 3,762.67 3,762.12 3,762.67 0.0K
14:28 3,762.66 3,762.84 3,762.66 3,762.84 0.0K
14:29 3,762.80 3,763.08 3,762.80 3,762.95 0.0K
14:30 3,762.74 3,762.74 3,762.66 3,762.66 0.0K
14:31 3,762.67 3,762.76 3,762.61 3,762.76 0.0K
14:32 3,762.82 3,762.96 3,762.82 3,762.96 0.0K
14:33 3,762.99 3,763.26 3,762.99 3,763.22 0.0K
14:34 3,763.36 3,763.55 3,763.35 3,763.55 0.0K
14:35 3,763.50 3,763.50 3,763.43 3,763.43 0.0K
14:36 3,763.48 3,763.55 3,763.43 3,763.55 0.0K
14:37 3,763.69 3,763.92 3,763.69 3,763.85 0.0K
14:38 3,763.86 3,763.89 3,763.86 3,763.89 0.0K
14:39 3,763.90 3,763.92 3,763.88 3,763.88 0.0K
14:40 3,763.85 3,763.92 3,763.85 3,763.87 0.0K
14:41 3,763.85 3,764.02 3,763.85 3,763.99 0.0K
14:42 3,763.96 3,763.96 3,763.84 3,763.87 0.0K
14:43 3,763.86 3,763.94 3,763.79 3,763.94 0.0K
14:44 3,764.00 3,764.15 3,764.00 3,764.04 0.0K
14:45 3,764.03 3,764.05 3,763.96 3,764.05 0.0K
14:46 3,764.07 3,764.44 3,764.07 3,764.31 0.0K
14:47 3,764.30 3,764.75 3,764.30 3,764.75 0.0K
14:48 3,764.64 3,764.81 3,764.64 3,764.81 0.0K
14:49 3,764.90 3,765.62 3,764.90 3,765.62 0.0K
14:50 3,765.63 3,765.63 3,765.10 3,765.10 0.0K
14:51 3,764.96 3,764.96 3,764.69 3,764.73 0.0K
14:52 3,764.85 3,764.88 3,764.81 3,764.86 0.0K
14:53 3,764.83 3,764.92 3,764.82 3,764.92 0.0K
14:54 3,764.99 3,765.12 3,764.99 3,765.12 0.0K
14:55 3,765.19 3,765.34 3,765.10 3,765.34 0.0K
14:56 3,765.28 3,765.30 3,765.27 3,765.30 0.0K
14:57 3,765.25 3,765.28 3,765.14 3,765.14 0.0K
14:58 3,765.12 3,765.12 3,764.74 3,764.74 0.0K
14:59 3,764.72 3,764.72 3,764.49 3,764.49 0.0K
15:00 3,764.68 3,764.98 3,764.68 3,764.92 0.0K
15:01 3,765.05 3,765.05 3,764.96 3,765.01 0.0K
15:02 3,765.05 3,765.08 3,764.98 3,764.98 0.0K
15:03 3,764.96 3,764.96 3,764.85 3,764.86 0.0K
15:04 3,764.64 3,764.66 3,764.51 3,764.64 0.0K
15:05 3,764.74 3,764.88 3,764.74 3,764.88 0.0K
15:06 3,764.87 3,764.87 3,764.59 3,764.59 0.0K
15:07 3,764.61 3,764.73 3,764.60 3,764.73 0.0K
15:08 3,764.66 3,764.73 3,764.66 3,764.70 0.0K
15:09 3,764.78 3,764.92 3,764.75 3,764.75 0.0K
15:10 3,764.79 3,764.97 3,764.78 3,764.94 0.0K
15:11 3,764.87 3,764.99 3,764.87 3,764.96 0.0K
15:12 3,764.99 3,765.12 3,764.99 3,765.07 0.0K
15:13 3,764.99 3,764.99 3,764.50 3,764.50 0.0K
15:14 3,764.64 3,764.81 3,764.64 3,764.80 0.0K
15:15 3,764.69 3,764.69 3,764.43 3,764.43 0.0K
15:16 3,764.29 3,764.36 3,764.22 3,764.22 0.0K
15:17 3,764.31 3,764.40 3,764.31 3,764.33 0.0K
15:18 3,764.33 3,764.45 3,764.33 3,764.38 0.0K
15:19 3,764.42 3,764.42 3,764.23 3,764.30 0.0K
15:20 3,764.32 3,764.39 3,764.32 3,764.39 0.0K
15:21 3,764.37 3,764.39 3,764.31 3,764.39 0.0K
15:22 3,764.28 3,764.28 3,764.22 3,764.24 0.0K
15:23 3,764.36 3,764.57 3,764.36 3,764.57 0.0K
15:24 3,764.47 3,764.47 3,764.45 3,764.46 0.0K
15:25 3,764.39 3,764.39 3,764.18 3,764.24 0.0K
15:26 3,764.31 3,764.49 3,764.23 3,764.41 0.0K
15:27 3,764.38 3,764.55 3,764.38 3,764.55 0.0K
15:28 3,764.47 3,764.49 3,764.26 3,764.26 0.0K
15:29 3,764.10 3,764.10 3,763.60 3,763.60 0.0K
15:30 3,763.45 3,763.77 3,763.45 3,763.77 0.0K
15:31 3,763.74 3,763.74 3,763.53 3,763.53 0.0K
15:32 3,763.54 3,763.54 3,763.32 3,763.32 0.0K
15:33 3,763.20 3,763.66 3,763.20 3,763.66 0.0K
15:34 3,763.67 3,763.95 3,763.62 3,763.95 0.0K
15:35 3,763.96 3,763.97 3,763.93 3,763.97 0.0K
15:36 3,764.06 3,764.06 3,763.89 3,763.89 0.0K
15:37 3,763.84 3,763.89 3,763.77 3,763.78 0.0K
15:38 3,763.60 3,763.60 3,763.52 3,763.52 0.0K
15:39 3,763.50 3,763.50 3,763.08 3,763.14 0.0K
15:40 3,763.21 3,763.47 3,763.21 3,763.47 0.0K
15:41 3,763.47 3,763.47 3,763.14 3,763.14 0.0K
15:42 3,762.97 3,763.09 3,762.96 3,762.96 0.0K
15:43 3,762.90 3,762.90 3,762.34 3,762.42 0.0K
15:44 3,762.30 3,762.30 3,761.95 3,761.95 0.0K
15:45 3,762.01 3,762.24 3,761.88 3,762.24 0.0K
15:46 3,762.03 3,762.07 3,761.93 3,761.93 0.0K
15:47 3,761.92 3,761.96 3,761.81 3,761.84 0.0K
15:48 3,761.91 3,762.26 3,761.91 3,762.26 0.0K
15:49 3,762.13 3,762.34 3,762.13 3,762.31 0.0K
15:50 3,762.26 3,763.06 3,762.26 3,762.60 0.0K
15:51 3,762.37 3,762.49 3,762.04 3,762.24 0.0K
15:52 3,762.22 3,762.22 3,762.00 3,762.00 0.0K
15:53 3,762.10 3,762.10 3,761.68 3,761.68 0.0K
15:54 3,761.93 3,762.77 3,761.93 3,762.77 0.0K
15:55 3,762.57 3,763.56 3,762.57 3,763.56 0.0K
15:56 3,763.60 3,763.60 3,763.20 3,763.20 0.0K
15:57 3,763.19 3,763.33 3,762.99 3,763.33 0.0K
15:58 3,763.46 3,763.50 3,763.42 3,763.48 0.0K
15:59 3,763.62 3,763.62 3,763.15 3,763.45 0.0K
16:00 3,763.66 3,763.84 3,763.66 3,763.78 0.0K
16:01 3,763.76 3,763.84 3,763.76 3,763.84 0.0K
16:02 3,763.84 3,763.87 3,763.79 3,763.79 0.0K
16:03 3,763.81 3,763.83 3,763.81 3,763.83 0.0K
16:04 3,763.83 3,763.86 3,763.82 3,763.82 0.0K
16:05 3,763.81 3,763.81 3,763.74 3,763.74 0.0K
16:06 3,763.76 3,763.78 3,763.75 3,763.76 0.0K
16:07 3,763.75 3,763.80 3,763.73 3,763.80 0.0K
16:08 3,763.80 3,763.80 3,763.73 3,763.77 0.0K
16:09 3,763.75 3,763.77 3,763.75 3,763.77 0.0K
16:10 3,763.78 3,763.84 3,763.72 3,763.72 0.0K
16:11 3,763.71 3,763.75 3,763.71 3,763.75 0.0K
16:12 3,763.77 3,763.77 3,763.76 3,763.76 0.0K
16:13 3,763.76 3,763.76 3,763.74 3,763.74 0.0K
16:14 3,763.75 3,763.77 3,763.74 3,763.76 0.0K
16:15 3,763.78 3,763.78 3,763.78 3,763.78 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