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 3,766.99 3,767.94 3,766.99 3,767.79 0.0K
09:32 3,767.51 3,768.27 3,767.51 3,768.04 0.0K
09:33 3,767.66 3,767.92 3,767.56 3,767.84 0.0K
09:34 3,767.97 3,767.97 3,766.88 3,766.88 0.0K
09:35 3,767.16 3,767.33 3,767.16 3,767.19 0.0K
09:36 3,766.92 3,766.98 3,766.87 3,766.87 0.0K
09:37 3,766.82 3,766.82 3,766.16 3,766.16 0.0K
09:38 3,765.66 3,765.66 3,764.11 3,764.11 0.0K
09:39 3,763.71 3,764.43 3,763.71 3,764.43 0.0K
09:40 3,764.49 3,764.49 3,764.12 3,764.43 0.0K
09:41 3,764.87 3,764.87 3,764.54 3,764.54 0.0K
09:42 3,764.50 3,764.77 3,764.50 3,764.77 0.0K
09:43 3,765.43 3,766.22 3,765.43 3,766.22 0.0K
09:44 3,766.32 3,766.32 3,766.11 3,766.11 0.0K
09:45 3,766.83 3,767.15 3,766.83 3,766.89 0.0K
09:46 3,766.85 3,767.42 3,766.80 3,767.42 0.0K
09:47 3,767.09 3,767.09 3,766.11 3,766.11 0.0K
09:48 3,765.79 3,765.83 3,765.43 3,765.83 0.0K
09:49 3,765.73 3,765.99 3,765.73 3,765.99 0.0K
09:50 3,765.57 3,765.77 3,765.39 3,765.77 0.0K
09:51 3,765.83 3,765.83 3,765.73 3,765.76 0.0K
09:52 3,765.74 3,766.04 3,765.70 3,765.89 0.0K
09:53 3,766.24 3,766.48 3,766.24 3,766.24 0.0K
09:54 3,766.22 3,766.22 3,766.04 3,766.14 0.0K
09:55 3,766.26 3,766.75 3,766.26 3,766.75 0.0K
09:56 3,767.10 3,767.42 3,767.10 3,767.42 0.0K
09:57 3,767.66 3,767.66 3,767.23 3,767.49 0.0K
09:58 3,767.79 3,767.81 3,767.42 3,767.50 0.0K
09:59 3,767.64 3,768.11 3,767.64 3,768.11 0.0K
10:00 3,767.59 3,768.08 3,767.59 3,767.99 0.0K
10:01 3,768.10 3,768.14 3,767.97 3,767.97 0.0K
10:02 3,767.91 3,768.51 3,767.91 3,768.51 0.0K
10:03 3,769.64 3,769.94 3,769.40 3,769.40 0.0K
10:04 3,769.21 3,769.21 3,768.11 3,768.11 0.0K
10:05 3,768.22 3,768.40 3,768.05 3,768.40 0.0K
10:06 3,768.45 3,768.48 3,768.28 3,768.44 0.0K
10:07 3,767.86 3,767.86 3,766.32 3,767.31 0.0K
10:08 3,767.48 3,767.91 3,767.42 3,767.42 0.0K
10:09 3,767.51 3,767.57 3,767.14 3,767.57 0.0K
10:10 3,767.80 3,768.34 3,767.80 3,768.10 0.0K
10:11 3,768.26 3,768.61 3,768.20 3,768.45 0.0K
10:12 3,768.89 3,769.14 3,768.63 3,768.63 0.0K
10:13 3,768.71 3,768.71 3,768.31 3,768.57 0.0K
10:14 3,768.86 3,768.86 3,768.70 3,768.70 0.0K
10:15 3,768.63 3,769.04 3,768.63 3,768.94 0.0K
10:16 3,768.97 3,769.41 3,768.97 3,769.41 0.0K
10:17 3,769.48 3,769.95 3,769.43 3,769.95 0.0K
10:18 3,770.10 3,770.10 3,769.95 3,770.05 0.0K
10:19 3,770.08 3,770.80 3,770.08 3,770.80 0.0K
10:20 3,770.81 3,771.20 3,770.79 3,771.20 0.0K
10:21 3,771.13 3,771.13 3,770.63 3,770.63 0.0K
10:22 3,770.86 3,771.63 3,770.86 3,771.63 0.0K
10:23 3,771.69 3,771.69 3,771.46 3,771.46 0.0K
10:24 3,771.13 3,771.69 3,771.13 3,771.69 0.0K
10:25 3,771.37 3,771.37 3,771.20 3,771.36 0.0K
10:26 3,771.57 3,771.57 3,770.73 3,770.73 0.0K
10:27 3,770.56 3,770.80 3,769.95 3,769.95 0.0K
10:28 3,770.32 3,770.65 3,770.15 3,770.65 0.0K
10:29 3,770.77 3,770.81 3,770.77 3,770.79 0.0K
10:30 3,770.87 3,770.90 3,770.84 3,770.84 0.0K
10:31 3,770.95 3,771.17 3,770.91 3,771.17 0.0K
10:32 3,771.27 3,771.65 3,771.27 3,771.43 0.0K
10:33 3,771.41 3,771.64 3,771.35 3,771.64 0.0K
10:34 3,771.75 3,771.86 3,771.67 3,771.75 0.0K
10:35 3,771.70 3,771.72 3,771.58 3,771.70 0.0K
10:36 3,771.76 3,772.21 3,771.76 3,772.21 0.0K
10:37 3,772.12 3,772.34 3,772.12 3,772.22 0.0K
10:38 3,772.20 3,772.67 3,772.20 3,772.67 0.0K
10:39 3,772.50 3,773.02 3,772.05 3,772.87 0.0K
10:40 3,772.96 3,773.45 3,772.96 3,773.45 0.0K
10:41 3,773.57 3,773.57 3,773.17 3,773.17 0.0K
10:42 3,773.17 3,773.45 3,773.17 3,773.43 0.0K
10:43 3,773.38 3,773.66 3,773.38 3,773.63 0.0K
10:44 3,773.86 3,774.00 3,773.86 3,773.90 0.0K
10:45 3,773.61 3,773.66 3,773.48 3,773.48 0.0K
10:46 3,773.53 3,773.53 3,773.31 3,773.41 0.0K
10:47 3,773.38 3,773.43 3,773.25 3,773.43 0.0K
10:48 3,773.17 3,773.57 3,773.17 3,773.23 0.0K
10:49 3,773.14 3,773.14 3,772.94 3,773.09 0.0K
10:50 3,773.13 3,773.14 3,773.08 3,773.14 0.0K
10:51 3,772.84 3,772.84 3,772.58 3,772.58 0.0K
10:52 3,772.80 3,773.18 3,772.66 3,772.66 0.0K
10:53 3,772.44 3,772.71 3,772.40 3,772.71 0.0K
10:54 3,772.56 3,772.89 3,772.56 3,772.69 0.0K
10:55 3,772.74 3,772.74 3,772.62 3,772.67 0.0K
10:56 3,772.15 3,772.30 3,772.01 3,772.01 0.0K
10:57 3,772.30 3,772.37 3,772.26 3,772.37 0.0K
10:58 3,772.36 3,772.58 3,772.36 3,772.58 0.0K
10:59 3,772.61 3,772.61 3,772.53 3,772.56 0.0K
11:00 3,772.73 3,772.80 3,772.61 3,772.61 0.0K
11:01 3,772.57 3,772.79 3,772.57 3,772.63 0.0K
11:02 3,772.64 3,772.73 3,772.55 3,772.55 0.0K
11:03 3,772.64 3,772.79 3,772.56 3,772.79 0.0K
11:04 3,772.77 3,772.86 3,772.77 3,772.78 0.0K
11:05 3,772.81 3,772.90 3,772.81 3,772.90 0.0K
11:06 3,772.97 3,773.45 3,772.97 3,773.45 0.0K
11:07 3,773.50 3,773.63 3,773.25 3,773.63 0.0K
11:08 3,773.80 3,773.85 3,773.44 3,773.44 0.0K
11:09 3,773.41 3,773.41 3,773.14 3,773.34 0.0K
11:10 3,773.45 3,773.66 3,773.27 3,773.66 0.0K
11:11 3,773.57 3,773.88 3,773.57 3,773.80 0.0K
11:12 3,773.86 3,773.86 3,773.69 3,773.78 0.0K
11:13 3,773.77 3,773.77 3,773.63 3,773.68 0.0K
11:14 3,773.65 3,773.84 3,773.65 3,773.72 0.0K
11:15 3,773.61 3,773.61 3,773.49 3,773.51 0.0K
11:16 3,773.55 3,773.63 3,773.33 3,773.33 0.0K
11:17 3,773.17 3,773.17 3,772.82 3,772.82 0.0K
11:18 3,772.87 3,773.13 3,772.87 3,773.08 0.0K
11:19 3,773.14 3,773.37 3,773.14 3,773.37 0.0K
11:20 3,773.45 3,773.45 3,773.31 3,773.31 0.0K
11:21 3,773.32 3,773.32 3,773.17 3,773.17 0.0K
11:22 3,772.93 3,772.99 3,772.78 3,772.99 0.0K
11:23 3,772.91 3,772.98 3,772.91 3,772.97 0.0K
11:24 3,772.97 3,773.40 3,772.97 3,773.40 0.0K
11:25 3,773.44 3,773.44 3,772.66 3,772.66 0.0K
11:26 3,772.62 3,772.62 3,772.37 3,772.37 0.0K
11:27 3,772.25 3,772.54 3,772.25 3,772.44 0.0K
11:28 3,772.40 3,772.40 3,772.03 3,772.03 0.0K
11:29 3,771.80 3,771.91 3,771.80 3,771.91 0.0K
11:30 3,771.89 3,771.89 3,771.67 3,771.69 0.0K
11:31 3,771.66 3,771.82 3,771.58 3,771.58 0.0K
11:32 3,771.32 3,771.38 3,771.15 3,771.27 0.0K
11:33 3,771.32 3,771.55 3,771.15 3,771.55 0.0K
11:34 3,771.39 3,772.00 3,771.39 3,772.00 0.0K
11:35 3,772.05 3,772.21 3,771.92 3,772.06 0.0K
11:36 3,772.17 3,772.43 3,772.17 3,772.38 0.0K
11:37 3,772.27 3,772.27 3,771.77 3,772.01 0.0K
11:38 3,772.08 3,772.08 3,771.60 3,771.60 0.0K
11:39 3,771.71 3,771.71 3,771.54 3,771.60 0.0K
11:40 3,771.54 3,771.95 3,771.54 3,771.87 0.0K
11:41 3,771.90 3,771.92 3,771.76 3,771.92 0.0K
11:42 3,771.93 3,771.96 3,771.87 3,771.87 0.0K
11:43 3,771.91 3,771.95 3,771.70 3,771.70 0.0K
11:44 3,771.56 3,771.57 3,771.53 3,771.55 0.0K
11:45 3,771.72 3,771.91 3,771.72 3,771.91 0.0K
11:46 3,771.91 3,771.91 3,771.76 3,771.84 0.0K
11:47 3,771.79 3,771.93 3,771.79 3,771.93 0.0K
11:48 3,771.82 3,771.82 3,771.74 3,771.78 0.0K
11:49 3,771.74 3,771.90 3,771.74 3,771.90 0.0K
11:50 3,771.97 3,772.03 3,771.83 3,772.03 0.0K
11:51 3,772.09 3,772.11 3,771.93 3,771.95 0.0K
11:52 3,771.90 3,771.90 3,771.37 3,771.39 0.0K
11:53 3,771.41 3,771.41 3,771.25 3,771.25 0.0K
11:54 3,771.09 3,771.09 3,770.96 3,770.99 0.0K
11:55 3,770.91 3,770.91 3,770.53 3,770.53 0.0K
11:56 3,770.43 3,770.53 3,770.21 3,770.21 0.0K
11:57 3,770.10 3,770.10 3,769.53 3,769.91 0.0K
11:58 3,769.95 3,769.96 3,769.67 3,769.96 0.0K
11:59 3,769.87 3,770.14 3,769.87 3,770.14 0.0K
12:00 3,770.27 3,770.27 3,769.92 3,769.95 0.0K
12:01 3,769.61 3,769.98 3,769.60 3,769.98 0.0K
12:02 3,770.42 3,770.65 3,770.42 3,770.62 0.0K
12:03 3,770.71 3,770.85 3,770.55 3,770.85 0.0K
12:04 3,770.95 3,771.07 3,770.95 3,771.07 0.0K
12:05 3,771.13 3,771.13 3,770.94 3,770.96 0.0K
12:06 3,771.08 3,771.12 3,771.07 3,771.12 0.0K
12:07 3,771.10 3,771.51 3,771.10 3,771.40 0.0K
12:08 3,771.45 3,771.45 3,771.31 3,771.32 0.0K
12:09 3,771.32 3,771.32 3,771.15 3,771.19 0.0K
12:10 3,771.17 3,771.17 3,770.98 3,770.99 0.0K
12:11 3,771.25 3,771.25 3,770.73 3,770.73 0.0K
12:12 3,770.59 3,770.64 3,770.25 3,770.25 0.0K
12:13 3,770.19 3,770.19 3,769.92 3,770.19 0.0K
12:14 3,770.22 3,770.39 3,770.22 3,770.39 0.0K
12:15 3,770.38 3,770.46 3,770.38 3,770.46 0.0K
12:16 3,770.45 3,770.45 3,770.36 3,770.36 0.0K
12:17 3,770.35 3,770.42 3,770.26 3,770.26 0.0K
12:18 3,770.34 3,770.73 3,770.34 3,770.73 0.0K
12:19 3,770.71 3,770.71 3,770.24 3,770.24 0.0K
12:20 3,770.29 3,770.41 3,770.21 3,770.41 0.0K
12:21 3,770.38 3,770.80 3,770.38 3,770.74 0.0K
12:22 3,770.95 3,771.02 3,770.91 3,771.02 0.0K
12:23 3,771.10 3,771.17 3,771.10 3,771.16 0.0K
12:24 3,771.21 3,771.28 3,771.14 3,771.14 0.0K
12:25 3,771.20 3,771.20 3,770.99 3,771.13 0.0K
12:26 3,771.21 3,771.21 3,771.16 3,771.16 0.0K
12:27 3,771.22 3,771.33 3,771.20 3,771.33 0.0K
12:28 3,771.31 3,771.37 3,771.31 3,771.37 0.0K
12:29 3,771.33 3,771.33 3,771.15 3,771.23 0.0K
12:30 3,771.23 3,771.23 3,770.78 3,770.78 0.0K
12:31 3,770.72 3,771.07 3,770.72 3,771.07 0.0K
12:32 3,771.16 3,771.16 3,771.02 3,771.11 0.0K
12:33 3,771.10 3,771.32 3,771.10 3,771.32 0.0K
12:34 3,771.29 3,771.31 3,771.25 3,771.25 0.0K
12:35 3,771.31 3,771.31 3,771.20 3,771.25 0.0K
12:36 3,771.32 3,771.33 3,771.30 3,771.30 0.0K
12:37 3,771.31 3,771.39 3,771.31 3,771.39 0.0K
12:38 3,771.50 3,771.50 3,771.26 3,771.26 0.0K
12:39 3,771.23 3,771.33 3,771.23 3,771.27 0.0K
12:40 3,771.23 3,771.34 3,771.23 3,771.31 0.0K
12:41 3,771.49 3,771.49 3,771.33 3,771.33 0.0K
12:42 3,771.26 3,771.30 3,771.19 3,771.22 0.0K
12:43 3,771.17 3,771.17 3,770.89 3,770.89 0.0K
12:44 3,770.82 3,771.04 3,770.82 3,771.04 0.0K
12:45 3,771.01 3,771.46 3,771.01 3,771.43 0.0K
12:46 3,771.53 3,772.06 3,771.53 3,772.06 0.0K
12:47 3,772.14 3,772.19 3,772.02 3,772.02 0.0K
12:48 3,772.08 3,772.08 3,771.90 3,771.90 0.0K
12:49 3,771.89 3,771.91 3,771.88 3,771.88 0.0K
12:50 3,771.96 3,771.96 3,771.75 3,771.90 0.0K
12:51 3,771.86 3,771.86 3,771.57 3,771.57 0.0K
12:52 3,771.53 3,771.66 3,771.53 3,771.61 0.0K
12:53 3,771.62 3,771.62 3,771.44 3,771.44 0.0K
12:54 3,771.23 3,771.23 3,771.15 3,771.17 0.0K
12:55 3,771.32 3,771.45 3,771.32 3,771.35 0.0K
12:56 3,771.34 3,771.34 3,771.13 3,771.13 0.0K
12:57 3,770.75 3,770.75 3,770.21 3,770.21 0.0K
12:58 3,770.18 3,770.18 3,769.52 3,769.65 0.0K
12:59 3,769.75 3,770.15 3,769.75 3,770.15 0.0K
13:00 3,770.25 3,770.25 3,769.66 3,769.66 0.0K
13:01 3,769.64 3,770.14 3,769.64 3,770.07 0.0K
13:02 3,770.20 3,770.28 3,769.91 3,770.28 0.0K
13:03 3,770.22 3,770.22 3,769.80 3,769.80 0.0K
13:04 3,769.77 3,769.86 3,769.77 3,769.86 0.0K
13:05 3,769.98 3,770.16 3,769.97 3,770.16 0.0K
13:06 3,770.17 3,770.17 3,770.09 3,770.09 0.0K
13:07 3,770.11 3,770.11 3,769.98 3,770.00 0.0K
13:08 3,770.08 3,770.20 3,769.95 3,769.95 0.0K
13:09 3,769.96 3,770.11 3,769.96 3,770.11 0.0K
13:10 3,770.16 3,770.24 3,770.14 3,770.20 0.0K
13:11 3,770.13 3,770.37 3,769.95 3,769.95 0.0K
13:12 3,770.01 3,770.21 3,770.01 3,770.17 0.0K
13:13 3,770.33 3,770.72 3,770.33 3,770.72 0.0K
13:14 3,770.70 3,770.73 3,770.64 3,770.67 0.0K
13:15 3,770.63 3,770.69 3,770.54 3,770.54 0.0K
13:16 3,770.59 3,770.59 3,770.07 3,770.12 0.0K
13:17 3,770.24 3,770.24 3,769.99 3,770.04 0.0K
13:18 3,770.14 3,770.28 3,770.14 3,770.16 0.0K
13:19 3,770.16 3,770.16 3,767.51 3,767.51 0.0K
13:20 3,768.02 3,769.00 3,767.94 3,769.00 0.0K
13:21 3,769.26 3,769.50 3,769.25 3,769.50 0.0K
13:22 3,769.60 3,769.67 3,769.53 3,769.58 0.0K
13:23 3,769.57 3,769.57 3,769.22 3,769.55 0.0K
13:24 3,769.66 3,770.09 3,769.66 3,770.09 0.0K
13:25 3,770.03 3,770.09 3,770.03 3,770.07 0.0K
13:26 3,770.07 3,770.94 3,770.07 3,770.69 0.0K
13:27 3,770.75 3,770.75 3,770.50 3,770.67 0.0K
13:28 3,770.56 3,770.81 3,770.56 3,770.81 0.0K
13:29 3,770.88 3,770.88 3,770.63 3,770.63 0.0K
13:30 3,770.63 3,770.91 3,770.63 3,770.91 0.0K
13:31 3,770.71 3,770.91 3,770.71 3,770.75 0.0K
13:32 3,770.81 3,770.81 3,770.54 3,770.54 0.0K
13:33 3,770.55 3,770.61 3,770.31 3,770.44 0.0K
13:34 3,770.51 3,770.61 3,770.51 3,770.61 0.0K
13:35 3,770.74 3,770.81 3,770.63 3,770.79 0.0K
13:36 3,770.89 3,771.10 3,770.77 3,770.77 0.0K
13:37 3,770.93 3,771.10 3,770.91 3,771.10 0.0K
13:38 3,771.06 3,771.10 3,771.06 3,771.10 0.0K
13:39 3,771.10 3,771.67 3,771.10 3,771.67 0.0K
13:40 3,771.74 3,772.03 3,771.34 3,771.34 0.0K
13:41 3,770.57 3,770.63 3,770.36 3,770.36 0.0K
13:42 3,770.90 3,770.90 3,770.02 3,770.24 0.0K
13:43 3,770.17 3,770.17 3,768.79 3,768.79 0.0K
13:44 3,769.33 3,770.67 3,769.33 3,770.45 0.0K
13:45 3,770.62 3,770.83 3,770.62 3,770.82 0.0K
13:46 3,770.89 3,771.27 3,770.78 3,771.27 0.0K
13:47 3,771.22 3,771.67 3,771.22 3,771.57 0.0K
13:48 3,771.68 3,771.91 3,771.68 3,771.91 0.0K
13:49 3,771.83 3,771.96 3,771.79 3,771.86 0.0K
13:50 3,771.81 3,771.96 3,771.69 3,771.96 0.0K
13:51 3,771.94 3,771.99 3,771.81 3,771.81 0.0K
13:52 3,771.71 3,771.71 3,770.73 3,771.07 0.0K
13:53 3,771.06 3,771.58 3,771.06 3,771.35 0.0K
13:54 3,771.26 3,772.07 3,771.26 3,772.07 0.0K
13:55 3,771.86 3,771.94 3,771.78 3,771.85 0.0K
13:56 3,771.70 3,771.70 3,771.55 3,771.61 0.0K
13:57 3,771.72 3,772.74 3,771.72 3,772.74 0.0K
13:58 3,772.71 3,773.21 3,772.71 3,773.21 0.0K
13:59 3,773.11 3,773.28 3,773.11 3,773.28 0.0K
14:00 3,773.27 3,773.53 3,773.27 3,773.39 0.0K
14:01 3,773.53 3,773.70 3,773.53 3,773.68 0.0K
14:02 3,773.61 3,773.61 3,773.25 3,773.28 0.0K
14:03 3,773.17 3,773.78 3,773.17 3,773.77 0.0K
14:04 3,773.90 3,774.49 3,773.90 3,774.49 0.0K
14:05 3,774.55 3,774.55 3,774.36 3,774.36 0.0K
14:06 3,774.32 3,774.82 3,774.32 3,774.82 0.0K
14:07 3,774.76 3,774.97 3,774.76 3,774.97 0.0K
14:08 3,774.99 3,775.50 3,774.99 3,775.48 0.0K
14:09 3,775.51 3,775.55 3,775.47 3,775.47 0.0K
14:10 3,775.34 3,775.38 3,775.22 3,775.22 0.0K
14:11 3,775.13 3,775.16 3,774.95 3,774.96 0.0K
14:12 3,774.85 3,775.28 3,774.80 3,775.20 0.0K
14:13 3,775.28 3,775.28 3,775.18 3,775.18 0.0K
14:14 3,775.13 3,775.49 3,775.04 3,775.49 0.0K
14:15 3,775.40 3,775.42 3,775.39 3,775.39 0.0K
14:16 3,775.48 3,775.74 3,775.48 3,775.74 0.0K
14:17 3,775.99 3,776.16 3,775.99 3,776.05 0.0K
14:18 3,776.06 3,776.16 3,776.06 3,776.13 0.0K
14:19 3,776.14 3,776.14 3,776.02 3,776.02 0.0K
14:20 3,776.02 3,776.02 3,775.91 3,775.91 0.0K
14:21 3,775.99 3,776.13 3,775.99 3,776.13 0.0K
14:22 3,776.14 3,776.28 3,776.10 3,776.10 0.0K
14:23 3,776.03 3,776.17 3,776.03 3,776.03 0.0K
14:24 3,776.07 3,776.07 3,775.75 3,775.75 0.0K
14:25 3,775.60 3,775.81 3,775.47 3,775.81 0.0K
14:26 3,775.95 3,775.95 3,775.85 3,775.92 0.0K
14:27 3,775.82 3,775.82 3,775.74 3,775.74 0.0K
14:28 3,775.62 3,775.68 3,775.55 3,775.59 0.0K
14:29 3,775.83 3,775.85 3,775.83 3,775.85 0.0K
14:30 3,775.78 3,775.78 3,775.62 3,775.62 0.0K
14:31 3,775.89 3,775.96 3,775.89 3,775.96 0.0K
14:32 3,775.94 3,775.94 3,775.84 3,775.90 0.0K
14:33 3,775.95 3,776.12 3,775.95 3,776.12 0.0K
14:34 3,776.61 3,776.72 3,776.61 3,776.65 0.0K
14:35 3,776.60 3,776.65 3,776.50 3,776.50 0.0K
14:36 3,776.55 3,776.79 3,776.55 3,776.67 0.0K
14:37 3,776.75 3,777.01 3,776.72 3,777.01 0.0K
14:38 3,777.02 3,777.05 3,776.97 3,777.05 0.0K
14:39 3,777.06 3,777.06 3,776.83 3,776.83 0.0K
14:40 3,776.78 3,776.78 3,776.48 3,776.51 0.0K
14:41 3,776.55 3,776.59 3,776.49 3,776.49 0.0K
14:42 3,776.38 3,776.50 3,776.30 3,776.30 0.0K
14:43 3,776.39 3,776.40 3,776.28 3,776.37 0.0K
14:44 3,776.42 3,776.42 3,776.33 3,776.33 0.0K
14:45 3,776.33 3,776.53 3,776.33 3,776.40 0.0K
14:46 3,776.38 3,776.47 3,776.38 3,776.44 0.0K
14:47 3,776.43 3,776.62 3,776.43 3,776.58 0.0K
14:48 3,776.62 3,776.62 3,776.58 3,776.58 0.0K
14:49 3,776.58 3,776.71 3,776.46 3,776.71 0.0K
14:50 3,776.75 3,777.07 3,776.75 3,777.04 0.0K
14:51 3,777.13 3,777.20 3,777.13 3,777.20 0.0K
14:52 3,777.36 3,777.77 3,777.36 3,777.77 0.0K
14:53 3,777.84 3,777.86 3,777.77 3,777.77 0.0K
14:54 3,777.71 3,777.71 3,777.63 3,777.66 0.0K
14:55 3,777.66 3,777.82 3,777.66 3,777.82 0.0K
14:56 3,777.81 3,777.81 3,777.58 3,777.60 0.0K
14:57 3,777.56 3,777.56 3,777.41 3,777.41 0.0K
14:58 3,777.30 3,777.30 3,777.06 3,777.06 0.0K
14:59 3,777.07 3,777.22 3,777.07 3,777.15 0.0K
15:00 3,777.16 3,777.28 3,777.16 3,777.18 0.0K
15:01 3,777.29 3,777.61 3,777.29 3,777.61 0.0K
15:02 3,777.69 3,777.69 3,777.64 3,777.65 0.0K
15:03 3,777.70 3,777.96 3,777.70 3,777.96 0.0K
15:04 3,777.96 3,777.99 3,777.81 3,777.81 0.0K
15:05 3,777.68 3,777.68 3,777.55 3,777.64 0.0K
15:06 3,777.66 3,777.79 3,777.66 3,777.79 0.0K
15:07 3,777.77 3,777.79 3,777.75 3,777.75 0.0K
15:08 3,777.80 3,778.08 3,777.80 3,778.08 0.0K
15:09 3,778.13 3,778.22 3,778.13 3,778.13 0.0K
15:10 3,778.11 3,778.11 3,778.01 3,778.01 0.0K
15:11 3,777.97 3,777.97 3,777.81 3,777.81 0.0K
15:12 3,777.74 3,777.97 3,777.74 3,777.97 0.0K
15:13 3,778.24 3,778.24 3,777.97 3,778.00 0.0K
15:14 3,778.08 3,778.08 3,778.04 3,778.05 0.0K
15:15 3,778.10 3,778.13 3,778.10 3,778.10 0.0K
15:16 3,778.16 3,778.22 3,778.13 3,778.13 0.0K
15:17 3,778.24 3,778.64 3,778.24 3,778.64 0.0K
15:18 3,778.54 3,778.92 3,778.54 3,778.89 0.0K
15:19 3,778.92 3,779.13 3,778.92 3,779.13 0.0K
15:20 3,779.05 3,779.14 3,779.04 3,779.04 0.0K
15:21 3,779.01 3,779.01 3,778.78 3,778.78 0.0K
15:22 3,778.65 3,778.75 3,778.51 3,778.51 0.0K
15:23 3,778.59 3,778.59 3,778.57 3,778.57 0.0K
15:24 3,778.58 3,778.58 3,778.31 3,778.31 0.0K
15:25 3,778.31 3,778.31 3,778.12 3,778.12 0.0K
15:26 3,778.11 3,778.17 3,778.02 3,778.03 0.0K
15:27 3,778.03 3,778.18 3,778.03 3,778.18 0.0K
15:28 3,778.21 3,778.47 3,778.21 3,778.41 0.0K
15:29 3,778.44 3,778.60 3,778.31 3,778.60 0.0K
15:30 3,778.65 3,778.65 3,778.38 3,778.39 0.0K
15:31 3,778.37 3,778.37 3,778.15 3,778.23 0.0K
15:32 3,778.31 3,778.40 3,778.31 3,778.34 0.0K
15:33 3,778.40 3,778.40 3,777.99 3,777.99 0.0K
15:34 3,778.06 3,778.16 3,778.06 3,778.10 0.0K
15:35 3,778.12 3,778.15 3,778.09 3,778.11 0.0K
15:36 3,778.12 3,778.16 3,778.08 3,778.16 0.0K
15:37 3,777.97 3,778.06 3,777.97 3,778.06 0.0K
15:38 3,778.16 3,778.49 3,778.16 3,778.49 0.0K
15:39 3,778.48 3,778.51 3,778.48 3,778.50 0.0K
15:40 3,778.49 3,778.49 3,778.43 3,778.45 0.0K
15:41 3,778.39 3,778.40 3,778.35 3,778.35 0.0K
15:42 3,778.25 3,778.34 3,778.11 3,778.11 0.0K
15:43 3,777.89 3,777.91 3,777.86 3,777.88 0.0K
15:44 3,777.60 3,777.73 3,777.60 3,777.72 0.0K
15:45 3,777.67 3,777.67 3,777.57 3,777.63 0.0K
15:46 3,777.86 3,777.93 3,777.66 3,777.66 0.0K
15:47 3,777.80 3,777.80 3,777.76 3,777.76 0.0K
15:48 3,777.76 3,778.06 3,777.76 3,778.06 0.0K
15:49 3,778.28 3,778.31 3,778.21 3,778.25 0.0K
15:50 3,778.25 3,778.29 3,778.14 3,778.14 0.0K
15:51 3,778.18 3,778.18 3,777.68 3,777.68 0.0K
15:52 3,777.87 3,777.94 3,777.87 3,777.93 0.0K
15:53 3,777.96 3,778.22 3,777.96 3,778.05 0.0K
15:54 3,778.12 3,778.60 3,778.12 3,778.60 0.0K
15:55 3,778.29 3,778.67 3,778.29 3,778.67 0.0K
15:56 3,778.87 3,778.99 3,778.87 3,778.99 0.0K
15:57 3,778.90 3,779.16 3,778.90 3,779.16 0.0K
15:58 3,779.15 3,779.59 3,779.15 3,779.59 0.0K
15:59 3,779.45 3,779.47 3,779.26 3,779.26 0.0K
16:00 3,778.98 3,779.11 3,778.98 3,779.11 0.0K
16:01 3,779.20 3,779.20 3,779.17 3,779.19 0.0K
16:02 3,779.19 3,779.19 3,779.11 3,779.14 0.0K
16:03 3,779.13 3,779.14 3,779.09 3,779.12 0.0K
16:04 3,779.11 3,779.13 3,779.07 3,779.13 0.0K
16:05 3,779.16 3,779.21 3,779.16 3,779.20 0.0K
16:06 3,779.17 3,779.17 3,779.14 3,779.14 0.0K
16:07 3,779.16 3,779.17 3,779.12 3,779.12 0.0K
16:08 3,779.10 3,779.12 3,779.07 3,779.07 0.0K
16:09 3,779.03 3,779.13 3,779.03 3,779.13 0.0K
16:10 3,779.14 3,779.18 3,779.14 3,779.18 0.0K
16:11 3,779.17 3,779.20 3,779.15 3,779.15 0.0K
16:12 3,779.18 3,779.23 3,779.18 3,779.22 0.0K
16:13 3,779.22 3,779.23 3,779.15 3,779.15 0.0K
16:14 3,779.14 3,779.14 3,779.13 3,779.13 0.0K
16:15 3,779.14 3,779.14 3,779.14 3,779.14 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