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 3,782.63 3,782.63 3,782.02 3,782.15 0.0K
09:32 3,782.47 3,782.47 3,782.04 3,782.20 0.0K
09:33 3,782.20 3,782.30 3,782.10 3,782.10 0.0K
09:34 3,782.58 3,782.72 3,782.53 3,782.68 0.0K
09:35 3,782.74 3,782.86 3,782.74 3,782.86 0.0K
09:36 3,782.96 3,782.96 3,782.63 3,782.78 0.0K
09:37 3,782.74 3,783.07 3,782.74 3,782.97 0.0K
09:38 3,782.97 3,782.97 3,782.65 3,782.74 0.0K
09:39 3,782.76 3,782.76 3,782.43 3,782.49 0.0K
09:40 3,782.21 3,782.73 3,782.15 3,782.73 0.0K
09:41 3,782.73 3,783.01 3,782.73 3,782.97 0.0K
09:42 3,782.91 3,782.91 3,782.82 3,782.83 0.0K
09:43 3,782.88 3,782.88 3,782.47 3,782.48 0.0K
09:44 3,782.32 3,782.66 3,782.32 3,782.66 0.0K
09:45 3,782.40 3,782.75 3,782.40 3,782.64 0.0K
09:46 3,782.83 3,782.83 3,782.61 3,782.61 0.0K
09:47 3,782.58 3,782.87 3,782.58 3,782.87 0.0K
09:48 3,782.93 3,782.93 3,782.79 3,782.79 0.0K
09:49 3,782.46 3,782.54 3,781.59 3,781.59 0.0K
09:50 3,781.84 3,782.14 3,781.84 3,781.96 0.0K
09:51 3,781.79 3,781.94 3,781.79 3,781.82 0.0K
09:52 3,782.02 3,782.32 3,781.88 3,782.32 0.0K
09:53 3,782.34 3,782.43 3,782.31 3,782.43 0.0K
09:54 3,782.47 3,782.86 3,782.46 3,782.86 0.0K
09:55 3,782.79 3,782.79 3,782.47 3,782.57 0.0K
09:56 3,782.68 3,782.87 3,782.52 3,782.87 0.0K
09:57 3,782.71 3,782.71 3,782.61 3,782.61 0.0K
09:58 3,782.57 3,782.57 3,782.38 3,782.45 0.0K
09:59 3,782.65 3,782.65 3,782.19 3,782.28 0.0K
10:00 3,782.25 3,782.66 3,782.25 3,782.62 0.0K
10:01 3,782.70 3,782.95 3,782.70 3,782.87 0.0K
10:02 3,782.86 3,782.86 3,782.62 3,782.62 0.0K
10:03 3,782.26 3,782.26 3,781.92 3,782.01 0.0K
10:04 3,782.06 3,782.18 3,781.70 3,781.70 0.0K
10:05 3,781.70 3,781.70 3,781.58 3,781.66 0.0K
10:06 3,781.71 3,781.88 3,781.71 3,781.73 0.0K
10:07 3,781.93 3,782.46 3,781.93 3,782.46 0.0K
10:08 3,782.32 3,782.41 3,781.56 3,781.56 0.0K
10:09 3,781.70 3,781.79 3,781.55 3,781.79 0.0K
10:10 3,781.82 3,781.95 3,781.58 3,781.58 0.0K
10:11 3,781.57 3,781.71 3,781.57 3,781.68 0.0K
10:12 3,781.69 3,782.06 3,781.69 3,781.83 0.0K
10:13 3,781.86 3,781.86 3,781.74 3,781.86 0.0K
10:14 3,781.95 3,782.03 3,781.81 3,781.81 0.0K
10:15 3,781.80 3,782.04 3,781.65 3,782.04 0.0K
10:16 3,782.16 3,782.79 3,782.16 3,782.79 0.0K
10:17 3,782.87 3,782.99 3,782.87 3,782.91 0.0K
10:18 3,782.90 3,782.90 3,782.71 3,782.71 0.0K
10:19 3,782.77 3,782.77 3,782.49 3,782.63 0.0K
10:20 3,782.55 3,782.55 3,782.32 3,782.35 0.0K
10:21 3,782.21 3,782.21 3,782.06 3,782.07 0.0K
10:22 3,782.13 3,782.24 3,782.11 3,782.11 0.0K
10:23 3,782.08 3,782.08 3,781.90 3,781.95 0.0K
10:24 3,782.15 3,782.50 3,782.15 3,782.50 0.0K
10:25 3,782.57 3,782.76 3,782.57 3,782.76 0.0K
10:26 3,782.61 3,782.65 3,782.61 3,782.62 0.0K
10:27 3,782.68 3,782.68 3,782.47 3,782.57 0.0K
10:28 3,782.53 3,782.77 3,782.53 3,782.77 0.0K
10:29 3,782.93 3,782.95 3,782.89 3,782.94 0.0K
10:30 3,782.87 3,783.64 3,782.87 3,783.64 0.0K
10:31 3,783.60 3,783.82 3,783.60 3,783.82 0.0K
10:32 3,783.94 3,784.29 3,783.93 3,783.93 0.0K
10:33 3,783.93 3,783.93 3,783.13 3,783.35 0.0K
10:34 3,783.51 3,783.73 3,783.51 3,783.73 0.0K
10:35 3,783.80 3,783.89 3,783.49 3,783.49 0.0K
10:36 3,783.54 3,783.74 3,783.47 3,783.74 0.0K
10:37 3,783.82 3,783.88 3,783.78 3,783.88 0.0K
10:38 3,783.75 3,783.81 3,783.64 3,783.73 0.0K
10:39 3,783.69 3,783.69 3,783.49 3,783.59 0.0K
10:40 3,783.53 3,783.53 3,783.49 3,783.52 0.0K
10:41 3,783.68 3,783.79 3,783.67 3,783.67 0.0K
10:42 3,783.64 3,783.71 3,783.62 3,783.71 0.0K
10:43 3,783.65 3,783.78 3,783.65 3,783.73 0.0K
10:44 3,783.79 3,783.89 3,783.75 3,783.87 0.0K
10:45 3,783.94 3,783.96 3,783.81 3,783.96 0.0K
10:46 3,783.83 3,784.00 3,783.81 3,784.00 0.0K
10:47 3,783.95 3,784.25 3,783.95 3,784.25 0.0K
10:48 3,784.29 3,784.33 3,784.14 3,784.14 0.0K
10:49 3,783.78 3,783.97 3,783.72 3,783.88 0.0K
10:50 3,784.01 3,784.01 3,783.90 3,783.96 0.0K
10:51 3,783.99 3,783.99 3,783.89 3,783.89 0.0K
10:52 3,783.86 3,783.86 3,783.63 3,783.63 0.0K
10:53 3,783.64 3,783.70 3,783.64 3,783.70 0.0K
10:54 3,783.78 3,783.84 3,783.69 3,783.83 0.0K
10:55 3,783.74 3,783.74 3,783.42 3,783.53 0.0K
10:56 3,783.39 3,783.39 3,782.77 3,782.77 0.0K
10:57 3,782.69 3,782.69 3,782.42 3,782.62 0.0K
10:58 3,782.52 3,782.89 3,782.52 3,782.89 0.0K
10:59 3,782.85 3,783.05 3,782.85 3,783.05 0.0K
11:00 3,783.01 3,783.45 3,783.01 3,783.45 0.0K
11:01 3,783.47 3,783.85 3,783.47 3,783.85 0.0K
11:02 3,783.78 3,784.13 3,783.78 3,784.13 0.0K
11:03 3,784.31 3,784.46 3,784.31 3,784.41 0.0K
11:04 3,784.26 3,784.43 3,784.23 3,784.25 0.0K
11:05 3,784.24 3,784.46 3,784.24 3,784.39 0.0K
11:06 3,784.54 3,784.63 3,784.52 3,784.63 0.0K
11:07 3,784.63 3,784.66 3,784.51 3,784.60 0.0K
11:08 3,784.64 3,784.65 3,784.58 3,784.63 0.0K
11:09 3,784.71 3,784.78 3,784.71 3,784.72 0.0K
11:10 3,784.67 3,784.67 3,784.56 3,784.56 0.0K
11:11 3,784.67 3,785.38 3,784.67 3,785.38 0.0K
11:12 3,785.61 3,785.61 3,785.36 3,785.46 0.0K
11:13 3,785.41 3,785.54 3,785.22 3,785.54 0.0K
11:14 3,785.45 3,785.84 3,785.45 3,785.84 0.0K
11:15 3,785.90 3,786.02 3,785.90 3,785.94 0.0K
11:16 3,786.05 3,786.05 3,785.40 3,785.40 0.0K
11:17 3,785.52 3,785.73 3,785.49 3,785.49 0.0K
11:18 3,785.43 3,785.48 3,785.32 3,785.38 0.0K
11:19 3,785.50 3,785.68 3,785.50 3,785.68 0.0K
11:20 3,785.59 3,785.59 3,785.37 3,785.37 0.0K
11:21 3,785.42 3,785.42 3,785.29 3,785.29 0.0K
11:22 3,785.36 3,785.45 3,785.36 3,785.37 0.0K
11:23 3,785.30 3,785.39 3,785.30 3,785.39 0.0K
11:24 3,785.40 3,785.46 3,785.38 3,785.46 0.0K
11:25 3,785.54 3,785.62 3,785.53 3,785.53 0.0K
11:26 3,785.50 3,785.64 3,785.50 3,785.64 0.0K
11:27 3,785.70 3,785.80 3,785.68 3,785.68 0.0K
11:28 3,785.71 3,785.83 3,785.71 3,785.72 0.0K
11:29 3,785.78 3,785.78 3,785.67 3,785.67 0.0K
11:30 3,785.68 3,785.71 3,785.57 3,785.65 0.0K
11:31 3,785.58 3,785.58 3,785.36 3,785.55 0.0K
11:32 3,785.71 3,785.74 3,785.66 3,785.74 0.0K
11:33 3,785.70 3,785.83 3,785.66 3,785.83 0.0K
11:34 3,785.80 3,785.86 3,785.76 3,785.79 0.0K
11:35 3,785.86 3,785.98 3,785.86 3,785.95 0.0K
11:36 3,785.94 3,785.98 3,785.86 3,785.86 0.0K
11:37 3,785.87 3,785.87 3,785.83 3,785.83 0.0K
11:38 3,785.80 3,785.80 3,785.61 3,785.68 0.0K
11:39 3,785.70 3,785.79 3,785.70 3,785.79 0.0K
11:40 3,785.86 3,786.00 3,785.85 3,785.94 0.0K
11:41 3,786.03 3,786.19 3,786.03 3,786.19 0.0K
11:42 3,786.23 3,786.60 3,786.23 3,786.60 0.0K
11:43 3,786.59 3,786.59 3,786.53 3,786.56 0.0K
11:44 3,786.61 3,786.95 3,786.61 3,786.95 0.0K
11:45 3,786.95 3,787.04 3,786.82 3,786.83 0.0K
11:46 3,786.99 3,786.99 3,786.93 3,786.98 0.0K
11:47 3,786.91 3,787.03 3,786.91 3,787.03 0.0K
11:48 3,787.00 3,787.00 3,786.91 3,786.91 0.0K
11:49 3,786.93 3,786.93 3,786.57 3,786.57 0.0K
11:50 3,786.60 3,786.67 3,786.60 3,786.65 0.0K
11:51 3,786.68 3,786.68 3,786.50 3,786.63 0.0K
11:52 3,786.65 3,786.69 3,786.57 3,786.63 0.0K
11:53 3,786.75 3,786.96 3,786.75 3,786.87 0.0K
11:54 3,786.95 3,787.04 3,786.94 3,786.94 0.0K
11:55 3,787.02 3,787.08 3,787.00 3,787.08 0.0K
11:56 3,787.11 3,787.22 3,787.11 3,787.11 0.0K
11:57 3,787.10 3,787.10 3,786.92 3,786.92 0.0K
11:58 3,786.91 3,786.98 3,786.91 3,786.98 0.0K
11:59 3,787.03 3,787.11 3,787.03 3,787.10 0.0K
12:00 3,787.07 3,787.08 3,787.02 3,787.02 0.0K
12:01 3,786.95 3,787.14 3,786.95 3,787.03 0.0K
12:02 3,787.11 3,787.19 3,787.02 3,787.19 0.0K
12:03 3,787.22 3,787.30 3,787.18 3,787.30 0.0K
12:04 3,787.31 3,787.38 3,787.26 3,787.26 0.0K
12:05 3,787.24 3,787.25 3,787.07 3,787.07 0.0K
12:06 3,787.14 3,787.29 3,787.13 3,787.29 0.0K
12:07 3,787.28 3,787.34 3,787.11 3,787.11 0.0K
12:08 3,787.16 3,787.24 3,787.16 3,787.22 0.0K
12:09 3,787.25 3,787.31 3,787.16 3,787.16 0.0K
12:10 3,787.20 3,787.20 3,787.05 3,787.05 0.0K
12:11 3,787.09 3,787.09 3,786.88 3,786.88 0.0K
12:12 3,786.79 3,786.88 3,786.79 3,786.81 0.0K
12:13 3,786.68 3,786.68 3,786.44 3,786.44 0.0K
12:14 3,786.60 3,786.65 3,786.57 3,786.57 0.0K
12:15 3,786.71 3,786.76 3,786.63 3,786.63 0.0K
12:16 3,786.41 3,786.46 3,786.33 3,786.46 0.0K
12:17 3,786.57 3,786.62 3,786.57 3,786.60 0.0K
12:18 3,786.54 3,786.64 3,786.54 3,786.62 0.0K
12:19 3,786.78 3,786.78 3,786.72 3,786.73 0.0K
12:20 3,786.72 3,786.72 3,786.38 3,786.48 0.0K
12:21 3,786.55 3,786.55 3,786.26 3,786.26 0.0K
12:22 3,786.22 3,786.31 3,786.14 3,786.17 0.0K
12:23 3,786.10 3,786.14 3,785.96 3,785.96 0.0K
12:24 3,786.03 3,786.03 3,785.86 3,785.86 0.0K
12:25 3,785.81 3,785.94 3,785.80 3,785.94 0.0K
12:26 3,785.87 3,785.87 3,785.70 3,785.70 0.0K
12:27 3,785.72 3,785.72 3,785.53 3,785.53 0.0K
12:28 3,785.59 3,785.76 3,785.59 3,785.76 0.0K
12:29 3,785.73 3,785.74 3,785.63 3,785.63 0.0K
12:30 3,785.60 3,785.62 3,785.57 3,785.59 0.0K
12:31 3,785.58 3,785.58 3,785.32 3,785.32 0.0K
12:32 3,785.35 3,785.41 3,785.29 3,785.29 0.0K
12:33 3,785.27 3,785.27 3,785.25 3,785.27 0.0K
12:34 3,785.25 3,785.32 3,785.25 3,785.32 0.0K
12:35 3,785.27 3,785.48 3,785.27 3,785.48 0.0K
12:36 3,785.46 3,785.79 3,785.46 3,785.79 0.0K
12:37 3,785.76 3,785.91 3,785.76 3,785.91 0.0K
12:38 3,785.91 3,785.91 3,785.83 3,785.83 0.0K
12:39 3,785.79 3,785.86 3,785.63 3,785.84 0.0K
12:40 3,785.88 3,785.88 3,785.74 3,785.75 0.0K
12:41 3,785.84 3,785.94 3,785.84 3,785.84 0.0K
12:42 3,785.90 3,785.90 3,785.76 3,785.84 0.0K
12:43 3,785.94 3,786.22 3,785.92 3,786.22 0.0K
12:44 3,786.34 3,786.36 3,786.30 3,786.30 0.0K
12:45 3,786.28 3,786.41 3,786.27 3,786.36 0.0K
12:46 3,786.25 3,786.25 3,786.12 3,786.20 0.0K
12:47 3,786.23 3,786.46 3,786.23 3,786.46 0.0K
12:48 3,786.60 3,786.63 3,786.48 3,786.48 0.0K
12:49 3,786.45 3,786.57 3,786.45 3,786.55 0.0K
12:50 3,786.62 3,786.83 3,786.62 3,786.75 0.0K
12:51 3,786.76 3,786.87 3,786.76 3,786.87 0.0K
12:52 3,786.87 3,786.95 3,786.85 3,786.95 0.0K
12:53 3,787.07 3,787.40 3,787.07 3,787.40 0.0K
12:54 3,787.37 3,787.56 3,787.37 3,787.56 0.0K
12:55 3,787.37 3,787.37 3,787.30 3,787.30 0.0K
12:56 3,787.23 3,787.27 3,787.20 3,787.20 0.0K
12:57 3,787.22 3,787.52 3,787.22 3,787.49 0.0K
12:58 3,787.45 3,787.45 3,787.24 3,787.24 0.0K
12:59 3,787.24 3,787.26 3,787.07 3,787.07 0.0K
13:00 3,786.98 3,786.98 3,786.86 3,786.88 0.0K
13:01 3,786.94 3,787.04 3,786.94 3,787.00 0.0K
13:02 3,786.82 3,786.84 3,786.67 3,786.67 0.0K
13:03 3,786.73 3,786.76 3,786.73 3,786.76 0.0K
13:04 3,786.75 3,786.75 3,786.68 3,786.70 0.0K
13:05 3,786.61 3,786.61 3,786.44 3,786.44 0.0K
13:06 3,786.40 3,786.41 3,786.35 3,786.35 0.0K
13:07 3,786.48 3,786.48 3,786.43 3,786.46 0.0K
13:08 3,786.43 3,786.45 3,786.33 3,786.33 0.0K
13:09 3,786.19 3,786.24 3,785.83 3,785.83 0.0K
13:10 3,785.94 3,785.94 3,785.59 3,785.59 0.0K
13:11 3,785.66 3,785.66 3,785.42 3,785.42 0.0K
13:12 3,785.50 3,785.50 3,784.95 3,785.09 0.0K
13:13 3,785.07 3,785.14 3,784.99 3,785.14 0.0K
13:14 3,785.24 3,785.67 3,785.24 3,785.63 0.0K
13:15 3,785.48 3,785.72 3,785.48 3,785.72 0.0K
13:16 3,785.88 3,786.14 3,785.88 3,786.14 0.0K
13:17 3,786.25 3,786.58 3,786.25 3,786.58 0.0K
13:18 3,786.61 3,786.64 3,786.60 3,786.64 0.0K
13:19 3,786.64 3,786.79 3,786.62 3,786.79 0.0K
13:20 3,786.85 3,786.85 3,786.77 3,786.77 0.0K
13:21 3,786.82 3,786.92 3,786.74 3,786.92 0.0K
13:22 3,787.00 3,787.04 3,787.00 3,787.03 0.0K
13:23 3,787.05 3,787.09 3,787.04 3,787.09 0.0K
13:24 3,787.09 3,787.09 3,786.85 3,786.85 0.0K
13:25 3,786.83 3,787.02 3,786.83 3,786.99 0.0K
13:26 3,787.03 3,787.14 3,787.00 3,787.00 0.0K
13:27 3,786.92 3,786.95 3,786.82 3,786.82 0.0K
13:28 3,786.94 3,787.10 3,786.94 3,787.10 0.0K
13:29 3,787.10 3,787.19 3,787.10 3,787.19 0.0K
13:30 3,787.20 3,787.58 3,787.20 3,787.58 0.0K
13:31 3,787.72 3,787.84 3,787.71 3,787.73 0.0K
13:32 3,787.68 3,787.68 3,787.57 3,787.57 0.0K
13:33 3,787.51 3,787.58 3,787.51 3,787.58 0.0K
13:34 3,787.61 3,787.70 3,787.59 3,787.70 0.0K
13:35 3,787.65 3,787.73 3,787.64 3,787.70 0.0K
13:36 3,787.73 3,787.88 3,787.73 3,787.88 0.0K
13:37 3,787.86 3,787.86 3,787.77 3,787.77 0.0K
13:38 3,787.85 3,787.94 3,787.79 3,787.94 0.0K
13:39 3,787.84 3,787.84 3,787.79 3,787.80 0.0K
13:40 3,787.82 3,787.98 3,787.82 3,787.98 0.0K
13:41 3,788.08 3,788.13 3,788.01 3,788.01 0.0K
13:42 3,788.02 3,788.02 3,787.79 3,787.79 0.0K
13:43 3,787.81 3,787.81 3,787.66 3,787.66 0.0K
13:44 3,787.67 3,787.80 3,787.67 3,787.71 0.0K
13:45 3,787.72 3,787.72 3,787.56 3,787.56 0.0K
13:46 3,787.52 3,787.64 3,787.52 3,787.64 0.0K
13:47 3,787.62 3,787.74 3,787.62 3,787.70 0.0K
13:48 3,787.57 3,787.67 3,787.47 3,787.47 0.0K
13:49 3,787.49 3,787.52 3,787.49 3,787.52 0.0K
13:50 3,787.48 3,787.48 3,787.22 3,787.22 0.0K
13:51 3,787.28 3,787.28 3,787.15 3,787.16 0.0K
13:52 3,787.22 3,787.22 3,787.18 3,787.18 0.0K
13:53 3,787.08 3,787.22 3,787.08 3,787.22 0.0K
13:54 3,787.16 3,787.16 3,786.92 3,786.99 0.0K
13:55 3,786.98 3,787.08 3,786.98 3,787.08 0.0K
13:56 3,787.05 3,787.16 3,787.05 3,787.15 0.0K
13:57 3,787.09 3,787.13 3,787.09 3,787.13 0.0K
13:58 3,787.03 3,787.15 3,787.03 3,787.08 0.0K
13:59 3,787.04 3,787.04 3,786.85 3,786.87 0.0K
14:00 3,786.83 3,786.92 3,786.83 3,786.87 0.0K
14:01 3,786.98 3,787.04 3,786.97 3,786.97 0.0K
14:02 3,787.07 3,787.48 3,787.07 3,787.48 0.0K
14:03 3,787.49 3,787.49 3,787.35 3,787.35 0.0K
14:04 3,787.32 3,787.32 3,787.14 3,787.14 0.0K
14:05 3,787.07 3,787.12 3,787.07 3,787.08 0.0K
14:06 3,787.11 3,787.27 3,787.11 3,787.27 0.0K
14:07 3,787.25 3,787.26 3,787.11 3,787.26 0.0K
14:08 3,787.18 3,787.28 3,787.14 3,787.14 0.0K
14:09 3,787.22 3,787.24 3,787.20 3,787.20 0.0K
14:10 3,787.22 3,787.43 3,787.22 3,787.36 0.0K
14:11 3,787.42 3,787.43 3,787.30 3,787.30 0.0K
14:12 3,787.34 3,787.47 3,787.34 3,787.47 0.0K
14:13 3,787.54 3,788.04 3,787.54 3,788.04 0.0K
14:14 3,788.09 3,788.61 3,788.09 3,788.61 0.0K
14:15 3,789.09 3,789.72 3,789.09 3,789.47 0.0K
14:16 3,789.55 3,789.66 3,789.55 3,789.59 0.0K
14:17 3,789.38 3,789.38 3,789.19 3,789.34 0.0K
14:18 3,789.33 3,789.39 3,789.24 3,789.39 0.0K
14:19 3,789.39 3,789.43 3,789.38 3,789.43 0.0K
14:20 3,789.43 3,790.02 3,789.43 3,790.02 0.0K
14:21 3,790.00 3,790.01 3,789.82 3,789.82 0.0K
14:22 3,789.82 3,789.91 3,789.81 3,789.81 0.0K
14:23 3,789.85 3,789.85 3,789.78 3,789.81 0.0K
14:24 3,789.89 3,790.12 3,789.89 3,789.89 0.0K
14:25 3,789.89 3,789.89 3,789.43 3,789.43 0.0K
14:26 3,789.12 3,789.50 3,789.12 3,789.50 0.0K
14:27 3,789.52 3,789.55 3,789.46 3,789.55 0.0K
14:28 3,789.50 3,789.83 3,789.50 3,789.70 0.0K
14:29 3,789.72 3,789.78 3,789.68 3,789.78 0.0K
14:30 3,789.68 3,789.68 3,789.46 3,789.52 0.0K
14:31 3,789.50 3,789.53 3,789.47 3,789.47 0.0K
14:32 3,789.46 3,789.48 3,789.41 3,789.41 0.0K
14:33 3,789.44 3,789.67 3,789.44 3,789.67 0.0K
14:34 3,789.62 3,789.76 3,789.62 3,789.76 0.0K
14:35 3,789.72 3,789.95 3,789.72 3,789.95 0.0K
14:36 3,789.78 3,789.91 3,789.78 3,789.78 0.0K
14:37 3,789.82 3,789.82 3,789.76 3,789.79 0.0K
14:38 3,789.85 3,789.87 3,789.85 3,789.85 0.0K
14:39 3,789.85 3,789.98 3,789.77 3,789.98 0.0K
14:40 3,789.90 3,790.12 3,789.88 3,790.09 0.0K
14:41 3,790.07 3,790.12 3,790.04 3,790.04 0.0K
14:42 3,790.00 3,790.00 3,789.64 3,789.64 0.0K
14:43 3,789.59 3,789.81 3,789.59 3,789.81 0.0K
14:44 3,789.83 3,789.86 3,789.74 3,789.74 0.0K
14:45 3,789.79 3,789.79 3,789.74 3,789.79 0.0K
14:46 3,789.70 3,789.78 3,789.68 3,789.73 0.0K
14:47 3,789.67 3,789.67 3,789.56 3,789.56 0.0K
14:48 3,789.53 3,789.68 3,789.53 3,789.66 0.0K
14:49 3,789.67 3,789.72 3,789.67 3,789.72 0.0K
14:50 3,789.87 3,790.04 3,789.81 3,790.04 0.0K
14:51 3,790.05 3,790.26 3,790.05 3,790.26 0.0K
14:52 3,790.42 3,790.42 3,790.20 3,790.20 0.0K
14:53 3,790.23 3,790.45 3,790.23 3,790.45 0.0K
14:54 3,790.41 3,790.51 3,790.41 3,790.49 0.0K
14:55 3,790.46 3,790.48 3,790.29 3,790.29 0.0K
14:56 3,790.30 3,790.38 3,790.30 3,790.36 0.0K
14:57 3,790.28 3,790.28 3,790.22 3,790.22 0.0K
14:58 3,790.27 3,790.30 3,790.19 3,790.30 0.0K
14:59 3,790.35 3,790.41 3,790.32 3,790.41 0.0K
15:00 3,790.39 3,790.39 3,790.12 3,790.12 0.0K
15:01 3,790.19 3,790.23 3,790.15 3,790.18 0.0K
15:02 3,790.06 3,790.19 3,790.06 3,790.19 0.0K
15:03 3,790.01 3,790.04 3,789.96 3,789.96 0.0K
15:04 3,789.88 3,789.88 3,789.82 3,789.86 0.0K
15:05 3,789.81 3,789.87 3,789.81 3,789.81 0.0K
15:06 3,789.69 3,789.82 3,789.69 3,789.81 0.0K
15:07 3,789.81 3,789.86 3,789.81 3,789.83 0.0K
15:08 3,789.80 3,789.80 3,789.49 3,789.49 0.0K
15:09 3,789.53 3,789.53 3,789.32 3,789.32 0.0K
15:10 3,789.14 3,789.16 3,789.09 3,789.15 0.0K
15:11 3,789.14 3,789.24 3,789.14 3,789.24 0.0K
15:12 3,789.19 3,789.33 3,789.12 3,789.33 0.0K
15:13 3,789.36 3,789.36 3,789.27 3,789.28 0.0K
15:14 3,789.29 3,789.45 3,789.29 3,789.45 0.0K
15:15 3,789.46 3,789.61 3,789.46 3,789.60 0.0K
15:16 3,789.67 3,789.93 3,789.67 3,789.93 0.0K
15:17 3,789.92 3,790.08 3,789.92 3,790.07 0.0K
15:18 3,790.01 3,790.05 3,789.98 3,790.05 0.0K
15:19 3,790.05 3,790.10 3,789.72 3,789.72 0.0K
15:20 3,789.68 3,789.68 3,789.60 3,789.68 0.0K
15:21 3,789.67 3,789.68 3,789.54 3,789.54 0.0K
15:22 3,789.51 3,789.51 3,789.42 3,789.42 0.0K
15:23 3,789.45 3,789.45 3,789.31 3,789.31 0.0K
15:24 3,789.32 3,789.67 3,789.32 3,789.67 0.0K
15:25 3,789.67 3,789.67 3,789.47 3,789.47 0.0K
15:26 3,789.56 3,789.56 3,789.30 3,789.30 0.0K
15:27 3,789.37 3,789.37 3,788.65 3,788.65 0.0K
15:28 3,788.68 3,788.68 3,787.70 3,787.70 0.0K
15:29 3,787.79 3,788.14 3,787.79 3,788.14 0.0K
15:30 3,788.15 3,788.98 3,788.15 3,788.98 0.0K
15:31 3,788.78 3,789.10 3,788.78 3,789.07 0.0K
15:32 3,789.23 3,789.79 3,789.23 3,789.79 0.0K
15:33 3,789.84 3,789.84 3,789.67 3,789.67 0.0K
15:34 3,789.80 3,789.82 3,789.57 3,789.57 0.0K
15:35 3,789.50 3,789.70 3,789.32 3,789.32 0.0K
15:36 3,789.30 3,789.47 3,789.30 3,789.45 0.0K
15:37 3,789.38 3,789.38 3,788.98 3,789.12 0.0K
15:38 3,789.11 3,789.11 3,788.89 3,788.89 0.0K
15:39 3,788.96 3,789.00 3,788.96 3,789.00 0.0K
15:40 3,789.10 3,789.44 3,789.10 3,789.38 0.0K
15:41 3,789.55 3,789.55 3,789.09 3,789.24 0.0K
15:42 3,789.00 3,789.30 3,789.00 3,789.28 0.0K
15:43 3,789.27 3,789.27 3,789.13 3,789.14 0.0K
15:44 3,789.03 3,789.22 3,788.95 3,788.95 0.0K
15:45 3,789.02 3,789.02 3,788.78 3,788.87 0.0K
15:46 3,788.99 3,789.02 3,788.87 3,788.94 0.0K
15:47 3,788.94 3,789.09 3,788.83 3,789.09 0.0K
15:48 3,788.95 3,789.16 3,788.95 3,789.04 0.0K
15:49 3,788.89 3,789.00 3,788.74 3,788.74 0.0K
15:50 3,788.95 3,789.70 3,788.95 3,789.26 0.0K
15:51 3,789.36 3,789.36 3,789.07 3,789.27 0.0K
15:52 3,789.39 3,789.39 3,789.21 3,789.33 0.0K
15:53 3,789.46 3,789.46 3,789.24 3,789.42 0.0K
15:54 3,789.33 3,789.33 3,788.94 3,789.24 0.0K
15:55 3,789.06 3,789.38 3,789.06 3,789.37 0.0K
15:56 3,789.49 3,789.69 3,789.49 3,789.56 0.0K
15:57 3,789.73 3,789.87 3,789.64 3,789.87 0.0K
15:58 3,789.85 3,789.96 3,789.85 3,789.96 0.0K
15:59 3,789.95 3,790.05 3,789.95 3,790.01 0.0K
16:00 3,790.05 3,790.09 3,790.05 3,790.09 0.0K
16:01 3,790.12 3,790.19 3,790.12 3,790.19 0.0K
16:02 3,790.19 3,790.19 3,790.06 3,790.09 0.0K
16:03 3,790.08 3,790.10 3,790.06 3,790.10 0.0K
16:04 3,790.10 3,790.13 3,790.10 3,790.13 0.0K
16:05 3,790.13 3,790.16 3,790.03 3,790.04 0.0K
16:06 3,790.06 3,790.06 3,790.04 3,790.04 0.0K
16:07 3,790.03 3,790.03 3,789.99 3,789.99 0.0K
16:08 3,790.00 3,790.05 3,790.00 3,790.05 0.0K
16:09 3,790.06 3,790.07 3,790.05 3,790.05 0.0K
16:10 3,790.07 3,790.11 3,790.07 3,790.11 0.0K
16:11 3,790.09 3,790.11 3,790.06 3,790.06 0.0K
16:12 3,790.05 3,790.06 3,790.04 3,790.06 0.0K
16:13 3,790.06 3,790.06 3,790.03 3,790.03 0.0K
16:14 3,790.05 3,790.05 3,790.03 3,790.03 0.0K
16:15 3,790.06 3,790.06 3,790.06 3,790.06 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