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 3,783.92 3,783.95 3,783.54 3,783.57 0.0K
09:32 3,783.35 3,784.24 3,783.35 3,784.24 0.0K
09:33 3,784.66 3,784.66 3,784.04 3,784.04 0.0K
09:34 3,784.20 3,784.20 3,783.99 3,784.03 0.0K
09:35 3,783.78 3,784.83 3,783.78 3,784.83 0.0K
09:36 3,784.55 3,784.55 3,783.13 3,783.13 0.0K
09:37 3,783.05 3,783.05 3,782.11 3,782.11 0.0K
09:38 3,782.48 3,782.56 3,782.07 3,782.07 0.0K
09:39 3,782.28 3,782.62 3,782.26 3,782.43 0.0K
09:40 3,782.58 3,782.58 3,782.50 3,782.53 0.0K
09:41 3,782.46 3,782.65 3,782.08 3,782.65 0.0K
09:42 3,782.82 3,782.85 3,782.51 3,782.51 0.0K
09:43 3,782.60 3,782.93 3,782.60 3,782.85 0.0K
09:44 3,782.99 3,782.99 3,782.74 3,782.94 0.0K
09:45 3,782.76 3,783.49 3,782.76 3,783.25 0.0K
09:46 3,783.13 3,783.60 3,783.01 3,783.60 0.0K
09:47 3,783.19 3,783.25 3,782.94 3,783.24 0.0K
09:48 3,783.25 3,783.40 3,783.07 3,783.07 0.0K
09:49 3,783.04 3,783.04 3,782.01 3,782.01 0.0K
09:50 3,781.69 3,781.81 3,780.69 3,780.69 0.0K
09:51 3,780.80 3,781.54 3,780.80 3,781.54 0.0K
09:52 3,781.22 3,781.22 3,780.90 3,780.99 0.0K
09:53 3,781.08 3,781.45 3,780.92 3,781.45 0.0K
09:54 3,781.22 3,781.22 3,780.96 3,780.96 0.0K
09:55 3,781.08 3,781.12 3,780.94 3,781.06 0.0K
09:56 3,780.88 3,780.95 3,780.88 3,780.91 0.0K
09:57 3,780.69 3,780.73 3,780.62 3,780.73 0.0K
09:58 3,781.25 3,781.31 3,781.12 3,781.14 0.0K
09:59 3,781.20 3,781.20 3,781.06 3,781.06 0.0K
10:00 3,780.99 3,780.99 3,780.16 3,780.78 0.0K
10:01 3,780.48 3,780.48 3,779.64 3,780.00 0.0K
10:02 3,780.46 3,781.17 3,780.46 3,780.60 0.0K
10:03 3,780.50 3,780.50 3,780.18 3,780.34 0.0K
10:04 3,780.53 3,780.95 3,780.40 3,780.95 0.0K
10:05 3,780.66 3,780.66 3,780.00 3,780.03 0.0K
10:06 3,779.70 3,779.76 3,779.25 3,779.25 0.0K
10:07 3,779.28 3,779.28 3,778.74 3,778.74 0.0K
10:08 3,778.73 3,779.55 3,778.73 3,779.55 0.0K
10:09 3,780.07 3,780.52 3,780.07 3,780.52 0.0K
10:10 3,780.86 3,781.18 3,780.86 3,780.91 0.0K
10:11 3,781.10 3,781.50 3,781.10 3,781.50 0.0K
10:12 3,781.31 3,781.31 3,780.88 3,780.90 0.0K
10:13 3,780.97 3,780.97 3,780.22 3,780.42 0.0K
10:14 3,780.06 3,780.06 3,779.73 3,780.03 0.0K
10:15 3,779.94 3,779.95 3,779.58 3,779.95 0.0K
10:16 3,779.91 3,780.27 3,779.69 3,780.27 0.0K
10:17 3,780.08 3,780.11 3,779.86 3,780.11 0.0K
10:18 3,780.12 3,780.36 3,780.10 3,780.18 0.0K
10:19 3,780.13 3,780.15 3,779.79 3,779.79 0.0K
10:20 3,779.85 3,779.85 3,779.37 3,779.37 0.0K
10:21 3,779.60 3,779.60 3,779.30 3,779.30 0.0K
10:22 3,778.49 3,778.59 3,778.48 3,778.48 0.0K
10:23 3,778.53 3,778.55 3,778.45 3,778.45 0.0K
10:24 3,778.32 3,778.32 3,777.80 3,777.80 0.0K
10:25 3,777.70 3,778.25 3,777.70 3,778.04 0.0K
10:26 3,777.79 3,777.92 3,777.57 3,777.92 0.0K
10:27 3,777.95 3,777.95 3,776.30 3,776.30 0.0K
10:28 3,776.31 3,776.33 3,776.07 3,776.07 0.0K
10:29 3,776.17 3,776.38 3,776.17 3,776.24 0.0K
10:30 3,776.43 3,776.82 3,776.14 3,776.82 0.0K
10:31 3,776.84 3,776.95 3,776.80 3,776.80 0.0K
10:32 3,776.94 3,776.94 3,776.60 3,776.60 0.0K
10:33 3,776.71 3,776.79 3,775.93 3,775.93 0.0K
10:34 3,775.73 3,775.81 3,775.57 3,775.81 0.0K
10:35 3,775.88 3,776.33 3,775.88 3,776.33 0.0K
10:36 3,776.51 3,776.74 3,776.32 3,776.32 0.0K
10:37 3,776.29 3,776.29 3,776.05 3,776.21 0.0K
10:38 3,776.36 3,776.90 3,776.36 3,776.90 0.0K
10:39 3,777.03 3,777.03 3,776.64 3,776.98 0.0K
10:40 3,776.69 3,776.69 3,776.34 3,776.45 0.0K
10:41 3,776.52 3,776.52 3,776.29 3,776.29 0.0K
10:42 3,776.36 3,776.55 3,776.32 3,776.32 0.0K
10:43 3,776.35 3,776.35 3,775.62 3,775.62 0.0K
10:44 3,775.27 3,775.27 3,774.13 3,774.13 0.0K
10:45 3,774.06 3,774.87 3,774.06 3,774.87 0.0K
10:46 3,775.35 3,775.72 3,775.35 3,775.72 0.0K
10:47 3,775.74 3,775.74 3,775.46 3,775.58 0.0K
10:48 3,775.79 3,775.79 3,775.56 3,775.72 0.0K
10:49 3,775.93 3,776.40 3,775.93 3,775.96 0.0K
10:50 3,775.85 3,775.85 3,775.73 3,775.77 0.0K
10:51 3,775.68 3,775.84 3,775.55 3,775.55 0.0K
10:52 3,775.70 3,775.86 3,775.57 3,775.79 0.0K
10:53 3,775.83 3,775.83 3,775.70 3,775.70 0.0K
10:54 3,775.70 3,775.70 3,775.43 3,775.43 0.0K
10:55 3,775.14 3,775.48 3,775.14 3,775.48 0.0K
10:56 3,775.38 3,775.46 3,775.17 3,775.17 0.0K
10:57 3,775.30 3,775.36 3,775.30 3,775.36 0.0K
10:58 3,775.32 3,775.73 3,775.32 3,775.73 0.0K
10:59 3,775.99 3,776.49 3,775.88 3,776.49 0.0K
11:00 3,776.62 3,777.50 3,776.62 3,777.45 0.0K
11:01 3,777.60 3,777.73 3,777.54 3,777.54 0.0K
11:02 3,777.42 3,777.42 3,777.03 3,777.03 0.0K
11:03 3,776.88 3,776.88 3,776.03 3,776.03 0.0K
11:04 3,776.08 3,776.17 3,775.76 3,775.98 0.0K
11:05 3,775.97 3,776.22 3,775.97 3,776.22 0.0K
11:06 3,776.27 3,776.27 3,776.02 3,776.14 0.0K
11:07 3,776.17 3,776.96 3,776.08 3,776.96 0.0K
11:08 3,776.74 3,776.78 3,775.94 3,775.94 0.0K
11:09 3,776.27 3,776.59 3,776.18 3,776.29 0.0K
11:10 3,776.31 3,776.31 3,775.57 3,775.57 0.0K
11:11 3,775.48 3,775.69 3,775.48 3,775.69 0.0K
11:12 3,775.82 3,776.20 3,775.82 3,776.20 0.0K
11:13 3,776.25 3,776.68 3,776.25 3,776.68 0.0K
11:14 3,776.81 3,777.63 3,776.81 3,777.63 0.0K
11:15 3,777.58 3,777.94 3,777.58 3,777.89 0.0K
11:16 3,777.74 3,777.78 3,777.63 3,777.64 0.0K
11:17 3,777.48 3,777.48 3,777.06 3,777.25 0.0K
11:18 3,777.34 3,778.03 3,777.34 3,778.03 0.0K
11:19 3,778.11 3,778.21 3,778.03 3,778.21 0.0K
11:20 3,778.04 3,778.46 3,778.04 3,778.46 0.0K
11:21 3,778.52 3,778.70 3,778.52 3,778.60 0.0K
11:22 3,778.85 3,778.85 3,778.57 3,778.65 0.0K
11:23 3,778.66 3,778.72 3,778.57 3,778.71 0.0K
11:24 3,778.76 3,778.76 3,778.60 3,778.67 0.0K
11:25 3,778.67 3,778.67 3,778.39 3,778.39 0.0K
11:26 3,778.40 3,778.40 3,777.18 3,777.18 0.0K
11:27 3,777.17 3,777.41 3,777.17 3,777.41 0.0K
11:28 3,777.40 3,777.57 3,777.40 3,777.53 0.0K
11:29 3,777.52 3,777.81 3,777.52 3,777.81 0.0K
11:30 3,777.64 3,777.64 3,777.12 3,777.12 0.0K
11:31 3,777.18 3,777.23 3,777.08 3,777.23 0.0K
11:32 3,777.22 3,777.31 3,777.11 3,777.31 0.0K
11:33 3,777.44 3,777.77 3,777.44 3,777.77 0.0K
11:34 3,778.28 3,778.32 3,778.22 3,778.22 0.0K
11:35 3,778.21 3,778.41 3,778.18 3,778.37 0.0K
11:36 3,778.29 3,778.29 3,778.00 3,778.04 0.0K
11:37 3,777.93 3,778.25 3,777.93 3,778.25 0.0K
11:38 3,778.26 3,778.87 3,778.26 3,778.54 0.0K
11:39 3,778.46 3,778.46 3,778.31 3,778.37 0.0K
11:40 3,778.63 3,778.73 3,778.61 3,778.61 0.0K
11:41 3,778.52 3,778.69 3,778.52 3,778.58 0.0K
11:42 3,778.54 3,778.54 3,778.06 3,778.09 0.0K
11:43 3,777.98 3,777.98 3,777.67 3,777.67 0.0K
11:44 3,777.53 3,777.68 3,777.47 3,777.47 0.0K
11:45 3,777.41 3,777.41 3,777.29 3,777.37 0.0K
11:46 3,777.51 3,777.51 3,777.14 3,777.14 0.0K
11:47 3,776.75 3,776.99 3,776.70 3,776.99 0.0K
11:48 3,776.83 3,777.14 3,776.83 3,777.14 0.0K
11:49 3,777.15 3,777.15 3,777.04 3,777.12 0.0K
11:50 3,777.08 3,777.08 3,776.55 3,776.66 0.0K
11:51 3,776.70 3,776.75 3,776.56 3,776.75 0.0K
11:52 3,776.51 3,776.51 3,776.20 3,776.20 0.0K
11:53 3,776.12 3,776.43 3,776.12 3,776.43 0.0K
11:54 3,776.40 3,776.43 3,776.23 3,776.37 0.0K
11:55 3,776.15 3,776.69 3,776.15 3,776.69 0.0K
11:56 3,776.56 3,776.76 3,776.54 3,776.76 0.0K
11:57 3,777.18 3,777.18 3,776.98 3,777.17 0.0K
11:58 3,777.50 3,777.50 3,777.20 3,777.20 0.0K
11:59 3,777.17 3,777.24 3,777.13 3,777.13 0.0K
12:00 3,777.12 3,777.49 3,777.12 3,777.27 0.0K
12:01 3,777.18 3,777.52 3,777.18 3,777.52 0.0K
12:02 3,777.41 3,777.46 3,777.36 3,777.41 0.0K
12:03 3,777.35 3,777.41 3,777.13 3,777.41 0.0K
12:04 3,777.39 3,777.87 3,777.39 3,777.85 0.0K
12:05 3,777.94 3,777.98 3,777.87 3,777.98 0.0K
12:06 3,777.90 3,777.90 3,777.79 3,777.82 0.0K
12:07 3,777.88 3,777.93 3,777.87 3,777.87 0.0K
12:08 3,778.01 3,778.01 3,777.53 3,777.53 0.0K
12:09 3,777.52 3,777.52 3,777.07 3,777.07 0.0K
12:10 3,776.92 3,776.93 3,776.50 3,776.50 0.0K
12:11 3,776.40 3,776.40 3,775.78 3,776.05 0.0K
12:12 3,776.05 3,776.29 3,776.05 3,776.29 0.0K
12:13 3,776.30 3,776.30 3,776.03 3,776.03 0.0K
12:14 3,776.02 3,776.10 3,775.98 3,776.07 0.0K
12:15 3,776.06 3,776.08 3,775.85 3,775.85 0.0K
12:16 3,775.80 3,775.80 3,775.30 3,775.30 0.0K
12:17 3,775.24 3,775.27 3,775.05 3,775.05 0.0K
12:18 3,775.24 3,775.40 3,775.17 3,775.17 0.0K
12:19 3,775.05 3,775.05 3,774.05 3,774.05 0.0K
12:20 3,774.03 3,774.03 3,772.89 3,772.89 0.0K
12:21 3,773.04 3,773.69 3,772.85 3,773.69 0.0K
12:22 3,773.49 3,773.64 3,773.35 3,773.49 0.0K
12:23 3,773.57 3,774.08 3,773.57 3,773.78 0.0K
12:24 3,773.92 3,773.97 3,773.69 3,773.69 0.0K
12:25 3,773.79 3,774.39 3,773.79 3,774.39 0.0K
12:26 3,774.49 3,774.49 3,774.20 3,774.23 0.0K
12:27 3,774.23 3,774.46 3,774.23 3,774.30 0.0K
12:28 3,774.30 3,774.37 3,774.24 3,774.24 0.0K
12:29 3,774.14 3,774.14 3,773.97 3,774.11 0.0K
12:30 3,774.16 3,774.16 3,773.86 3,773.87 0.0K
12:31 3,773.85 3,773.85 3,773.68 3,773.69 0.0K
12:32 3,773.68 3,773.71 3,773.62 3,773.62 0.0K
12:33 3,773.55 3,773.55 3,773.36 3,773.36 0.0K
12:34 3,773.38 3,773.38 3,773.17 3,773.21 0.0K
12:35 3,773.19 3,773.33 3,773.14 3,773.33 0.0K
12:36 3,773.11 3,773.12 3,772.85 3,772.87 0.0K
12:37 3,772.81 3,772.81 3,771.39 3,771.39 0.0K
12:38 3,771.17 3,771.48 3,771.17 3,771.48 0.0K
12:39 3,771.22 3,771.49 3,771.22 3,771.49 0.0K
12:40 3,771.33 3,771.67 3,771.22 3,771.37 0.0K
12:41 3,771.34 3,771.35 3,771.26 3,771.35 0.0K
12:42 3,771.45 3,771.45 3,771.36 3,771.45 0.0K
12:43 3,771.63 3,772.02 3,771.63 3,772.02 0.0K
12:44 3,772.14 3,772.48 3,772.14 3,772.44 0.0K
12:45 3,772.30 3,772.30 3,771.50 3,771.50 0.0K
12:46 3,771.50 3,771.50 3,771.13 3,771.36 0.0K
12:47 3,771.54 3,771.64 3,771.37 3,771.61 0.0K
12:48 3,771.73 3,771.73 3,771.56 3,771.56 0.0K
12:49 3,771.52 3,771.60 3,771.17 3,771.17 0.0K
12:50 3,771.07 3,771.07 3,770.50 3,770.50 0.0K
12:51 3,770.65 3,770.65 3,770.03 3,770.03 0.0K
12:52 3,770.56 3,770.68 3,770.53 3,770.53 0.0K
12:53 3,770.48 3,770.48 3,770.10 3,770.21 0.0K
12:54 3,770.24 3,770.41 3,770.15 3,770.23 0.0K
12:55 3,770.01 3,770.21 3,770.00 3,770.00 0.0K
12:56 3,769.71 3,769.71 3,768.55 3,768.55 0.0K
12:57 3,768.61 3,768.61 3,768.06 3,768.28 0.0K
12:58 3,768.22 3,768.70 3,768.22 3,768.70 0.0K
12:59 3,768.52 3,768.74 3,768.43 3,768.43 0.0K
13:00 3,768.42 3,768.42 3,768.29 3,768.31 0.0K
13:01 3,768.13 3,768.13 3,767.81 3,767.92 0.0K
13:02 3,767.86 3,767.86 3,767.14 3,767.65 0.0K
13:03 3,767.33 3,767.33 3,766.54 3,766.54 0.0K
13:04 3,766.60 3,766.62 3,766.32 3,766.50 0.0K
13:05 3,766.56 3,766.70 3,766.41 3,766.70 0.0K
13:06 3,766.70 3,766.74 3,766.55 3,766.55 0.0K
13:07 3,766.51 3,766.51 3,766.05 3,766.05 0.0K
13:08 3,766.20 3,766.20 3,765.87 3,765.87 0.0K
13:09 3,766.18 3,766.18 3,765.24 3,765.24 0.0K
13:10 3,765.30 3,765.30 3,764.75 3,764.81 0.0K
13:11 3,764.81 3,764.96 3,764.30 3,764.30 0.0K
13:12 3,764.40 3,764.40 3,763.79 3,763.79 0.0K
13:13 3,763.81 3,763.94 3,763.67 3,763.94 0.0K
13:14 3,764.28 3,764.81 3,764.28 3,764.81 0.0K
13:15 3,765.17 3,766.28 3,765.17 3,766.28 0.0K
13:16 3,766.47 3,766.47 3,766.30 3,766.30 0.0K
13:17 3,766.59 3,766.86 3,766.59 3,766.86 0.0K
13:18 3,767.29 3,767.29 3,766.54 3,766.54 0.0K
13:19 3,766.40 3,766.40 3,765.66 3,765.96 0.0K
13:20 3,765.81 3,765.93 3,765.71 3,765.71 0.0K
13:21 3,765.57 3,765.57 3,765.15 3,765.24 0.0K
13:22 3,765.14 3,765.15 3,765.04 3,765.15 0.0K
13:23 3,765.17 3,765.87 3,765.17 3,765.87 0.0K
13:24 3,765.71 3,765.71 3,765.24 3,765.37 0.0K
13:25 3,765.36 3,766.00 3,765.15 3,766.00 0.0K
13:26 3,766.24 3,766.31 3,765.94 3,766.02 0.0K
13:27 3,765.98 3,765.98 3,765.19 3,765.19 0.0K
13:28 3,765.28 3,765.28 3,765.08 3,765.08 0.0K
13:29 3,764.95 3,764.95 3,763.89 3,763.89 0.0K
13:30 3,763.96 3,763.96 3,763.40 3,763.64 0.0K
13:31 3,763.62 3,763.62 3,763.17 3,763.17 0.0K
13:32 3,762.57 3,762.86 3,762.55 3,762.86 0.0K
13:33 3,762.65 3,763.21 3,762.65 3,763.21 0.0K
13:34 3,763.22 3,763.48 3,762.96 3,763.48 0.0K
13:35 3,763.42 3,763.91 3,763.42 3,763.90 0.0K
13:36 3,764.17 3,764.76 3,764.17 3,764.76 0.0K
13:37 3,764.77 3,765.83 3,764.77 3,765.83 0.0K
13:38 3,766.08 3,766.82 3,766.08 3,766.09 0.0K
13:39 3,766.25 3,766.25 3,765.00 3,765.00 0.0K
13:40 3,765.00 3,765.35 3,765.00 3,765.17 0.0K
13:41 3,764.98 3,764.98 3,764.10 3,764.10 0.0K
13:42 3,763.92 3,764.36 3,763.92 3,764.36 0.0K
13:43 3,764.26 3,764.26 3,763.91 3,763.91 0.0K
13:44 3,763.85 3,763.96 3,763.81 3,763.96 0.0K
13:45 3,763.29 3,763.29 3,763.07 3,763.14 0.0K
13:46 3,763.14 3,763.15 3,763.00 3,763.07 0.0K
13:47 3,763.19 3,763.33 3,763.19 3,763.29 0.0K
13:48 3,763.23 3,763.27 3,763.13 3,763.27 0.0K
13:49 3,763.15 3,763.22 3,763.02 3,763.22 0.0K
13:50 3,763.17 3,763.83 3,763.17 3,763.55 0.0K
13:51 3,763.64 3,763.78 3,763.57 3,763.57 0.0K
13:52 3,763.79 3,763.79 3,763.50 3,763.53 0.0K
13:53 3,763.39 3,763.82 3,763.29 3,763.61 0.0K
13:54 3,763.66 3,763.80 3,763.66 3,763.80 0.0K
13:55 3,763.86 3,763.88 3,763.70 3,763.88 0.0K
13:56 3,763.73 3,763.86 3,763.65 3,763.65 0.0K
13:57 3,763.66 3,763.66 3,763.11 3,763.31 0.0K
13:58 3,763.23 3,763.23 3,762.71 3,762.71 0.0K
13:59 3,762.72 3,762.72 3,762.57 3,762.72 0.0K
14:00 3,762.84 3,763.11 3,762.84 3,762.91 0.0K
14:01 3,762.80 3,762.80 3,761.66 3,761.66 0.0K
14:02 3,761.93 3,762.04 3,761.86 3,762.04 0.0K
14:03 3,761.79 3,761.93 3,761.78 3,761.78 0.0K
14:04 3,761.76 3,761.76 3,761.57 3,761.60 0.0K
14:05 3,761.62 3,761.74 3,761.53 3,761.60 0.0K
14:06 3,761.67 3,761.95 3,761.67 3,761.74 0.0K
14:07 3,761.73 3,761.83 3,761.73 3,761.75 0.0K
14:08 3,761.98 3,762.51 3,761.98 3,762.51 0.0K
14:09 3,762.19 3,762.65 3,762.19 3,762.50 0.0K
14:10 3,762.66 3,762.80 3,762.66 3,762.80 0.0K
14:11 3,762.91 3,762.91 3,762.23 3,762.24 0.0K
14:12 3,762.21 3,762.66 3,762.21 3,762.66 0.0K
14:13 3,762.81 3,763.32 3,762.81 3,763.06 0.0K
14:14 3,763.40 3,764.11 3,763.40 3,763.86 0.0K
14:15 3,764.00 3,764.00 3,763.73 3,763.73 0.0K
14:16 3,763.57 3,763.57 3,762.60 3,762.85 0.0K
14:17 3,762.75 3,762.86 3,762.75 3,762.79 0.0K
14:18 3,762.62 3,762.71 3,762.43 3,762.71 0.0K
14:19 3,762.68 3,762.68 3,762.08 3,762.18 0.0K
14:20 3,762.06 3,762.06 3,761.23 3,761.23 0.0K
14:21 3,761.02 3,761.02 3,760.38 3,760.38 0.0K
14:22 3,760.16 3,760.16 3,759.98 3,760.14 0.0K
14:23 3,760.10 3,760.12 3,759.79 3,759.79 0.0K
14:24 3,759.82 3,759.82 3,759.47 3,759.72 0.0K
14:25 3,759.75 3,759.75 3,759.37 3,759.37 0.0K
14:26 3,759.15 3,759.15 3,758.78 3,758.78 0.0K
14:27 3,758.53 3,759.30 3,758.53 3,759.30 0.0K
14:28 3,759.08 3,759.10 3,758.65 3,758.65 0.0K
14:29 3,758.49 3,758.49 3,757.07 3,757.08 0.0K
14:30 3,757.20 3,758.28 3,757.20 3,758.28 0.0K
14:31 3,758.75 3,758.89 3,758.42 3,758.42 0.0K
14:32 3,758.56 3,758.97 3,758.56 3,758.84 0.0K
14:33 3,759.05 3,759.57 3,759.05 3,759.57 0.0K
14:34 3,759.36 3,759.36 3,758.60 3,758.73 0.0K
14:35 3,758.53 3,758.60 3,758.34 3,758.34 0.0K
14:36 3,758.40 3,758.40 3,758.02 3,758.34 0.0K
14:37 3,758.14 3,758.14 3,757.38 3,757.56 0.0K
14:38 3,758.10 3,758.10 3,756.97 3,757.07 0.0K
14:39 3,757.05 3,757.49 3,756.96 3,757.33 0.0K
14:40 3,757.32 3,757.55 3,757.16 3,757.16 0.0K
14:41 3,757.30 3,757.30 3,756.83 3,756.83 0.0K
14:42 3,756.86 3,756.86 3,756.51 3,756.53 0.0K
14:43 3,756.67 3,757.37 3,756.67 3,757.31 0.0K
14:44 3,757.52 3,758.06 3,757.41 3,758.06 0.0K
14:45 3,758.03 3,758.14 3,757.86 3,757.86 0.0K
14:46 3,757.74 3,757.98 3,757.74 3,757.74 0.0K
14:47 3,757.74 3,757.74 3,757.44 3,757.44 0.0K
14:48 3,757.33 3,757.56 3,757.13 3,757.56 0.0K
14:49 3,757.84 3,758.21 3,757.84 3,758.11 0.0K
14:50 3,758.08 3,758.93 3,758.08 3,758.93 0.0K
14:51 3,759.06 3,759.50 3,759.06 3,759.40 0.0K
14:52 3,759.41 3,759.68 3,759.38 3,759.68 0.0K
14:53 3,759.81 3,759.81 3,759.52 3,759.52 0.0K
14:54 3,759.54 3,759.54 3,758.50 3,758.50 0.0K
14:55 3,758.48 3,759.11 3,758.48 3,759.11 0.0K
14:56 3,759.28 3,759.42 3,759.22 3,759.42 0.0K
14:57 3,759.40 3,759.57 3,759.40 3,759.46 0.0K
14:58 3,759.25 3,759.25 3,758.73 3,759.13 0.0K
14:59 3,759.10 3,759.10 3,758.35 3,758.35 0.0K
15:00 3,758.45 3,758.77 3,757.99 3,758.77 0.0K
15:01 3,758.83 3,759.27 3,758.37 3,758.37 0.0K
15:02 3,757.80 3,757.84 3,757.71 3,757.71 0.0K
15:03 3,757.84 3,757.84 3,757.64 3,757.78 0.0K
15:04 3,758.29 3,758.29 3,757.96 3,757.96 0.0K
15:05 3,758.13 3,758.32 3,758.04 3,758.32 0.0K
15:06 3,758.06 3,758.70 3,758.06 3,758.61 0.0K
15:07 3,758.53 3,758.66 3,758.23 3,758.23 0.0K
15:08 3,758.35 3,758.35 3,757.76 3,757.76 0.0K
15:09 3,757.70 3,757.80 3,757.69 3,757.69 0.0K
15:10 3,757.79 3,757.79 3,757.45 3,757.45 0.0K
15:11 3,757.35 3,757.58 3,757.35 3,757.58 0.0K
15:12 3,757.55 3,758.07 3,757.55 3,758.07 0.0K
15:13 3,758.62 3,758.98 3,758.44 3,758.57 0.0K
15:14 3,758.58 3,758.58 3,758.17 3,758.44 0.0K
15:15 3,758.19 3,758.42 3,758.19 3,758.41 0.0K
15:16 3,758.37 3,758.58 3,758.35 3,758.35 0.0K
15:17 3,758.32 3,758.32 3,757.65 3,757.65 0.0K
15:18 3,757.78 3,758.08 3,757.60 3,757.60 0.0K
15:19 3,757.98 3,758.32 3,757.96 3,758.32 0.0K
15:20 3,758.43 3,758.73 3,758.06 3,758.73 0.0K
15:21 3,758.63 3,758.99 3,758.43 3,758.99 0.0K
15:22 3,758.93 3,758.97 3,758.77 3,758.77 0.0K
15:23 3,758.97 3,758.97 3,758.52 3,758.52 0.0K
15:24 3,759.34 3,759.68 3,759.34 3,759.61 0.0K
15:25 3,759.51 3,759.51 3,759.00 3,759.23 0.0K
15:26 3,759.25 3,759.43 3,759.04 3,759.43 0.0K
15:27 3,759.40 3,759.50 3,759.19 3,759.19 0.0K
15:28 3,759.18 3,759.66 3,759.18 3,759.58 0.0K
15:29 3,759.38 3,759.52 3,759.35 3,759.52 0.0K
15:30 3,759.57 3,760.25 3,759.57 3,760.25 0.0K
15:31 3,760.50 3,760.50 3,759.77 3,759.77 0.0K
15:32 3,759.43 3,760.06 3,759.43 3,760.06 0.0K
15:33 3,760.07 3,760.18 3,759.95 3,760.02 0.0K
15:34 3,759.96 3,760.26 3,759.96 3,760.26 0.0K
15:35 3,760.12 3,760.15 3,759.88 3,759.88 0.0K
15:36 3,759.90 3,760.13 3,759.90 3,760.03 0.0K
15:37 3,759.95 3,759.95 3,759.39 3,759.39 0.0K
15:38 3,759.51 3,759.64 3,759.51 3,759.64 0.0K
15:39 3,760.03 3,760.07 3,759.86 3,759.95 0.0K
15:40 3,760.03 3,760.22 3,759.92 3,759.92 0.0K
15:41 3,759.95 3,759.95 3,759.21 3,759.44 0.0K
15:42 3,759.48 3,759.48 3,758.97 3,759.06 0.0K
15:43 3,758.86 3,759.49 3,758.86 3,759.49 0.0K
15:44 3,759.78 3,759.78 3,758.98 3,758.98 0.0K
15:45 3,758.76 3,758.76 3,758.24 3,758.24 0.0K
15:46 3,758.39 3,758.39 3,757.94 3,757.94 0.0K
15:47 3,758.10 3,758.23 3,758.10 3,758.17 0.0K
15:48 3,758.36 3,758.38 3,758.20 3,758.38 0.0K
15:49 3,758.51 3,759.10 3,758.51 3,758.85 0.0K
15:50 3,758.74 3,759.76 3,758.74 3,759.76 0.0K
15:51 3,759.09 3,759.27 3,758.87 3,759.27 0.0K
15:52 3,759.38 3,759.42 3,759.15 3,759.18 0.0K
15:53 3,759.43 3,759.46 3,758.80 3,758.80 0.0K
15:54 3,758.84 3,759.20 3,758.72 3,759.20 0.0K
15:55 3,759.69 3,759.75 3,759.48 3,759.75 0.0K
15:56 3,759.51 3,759.51 3,758.66 3,758.66 0.0K
15:57 3,758.45 3,758.45 3,758.04 3,758.31 0.0K
15:58 3,758.27 3,758.62 3,758.27 3,758.62 0.0K
15:59 3,758.67 3,758.67 3,757.38 3,757.38 0.0K
16:00 3,758.44 3,758.50 3,758.32 3,758.50 0.0K
16:01 3,758.50 3,758.50 3,758.43 3,758.44 0.0K
16:02 3,758.45 3,758.46 3,758.45 3,758.45 0.0K
16:03 3,758.44 3,758.44 3,758.39 3,758.39 0.0K
16:04 3,758.51 3,758.51 3,758.47 3,758.47 0.0K
16:05 3,758.49 3,758.60 3,758.49 3,758.55 0.0K
16:06 3,758.53 3,758.53 3,758.49 3,758.51 0.0K
16:07 3,758.63 3,758.64 3,758.63 3,758.63 0.0K
16:08 3,758.63 3,758.63 3,758.49 3,758.50 0.0K
16:09 3,758.49 3,758.51 3,758.49 3,758.50 0.0K
16:10 3,758.50 3,758.52 3,758.50 3,758.51 0.0K
16:11 3,758.52 3,758.52 3,758.50 3,758.50 0.0K
16:12 3,758.55 3,758.58 3,758.55 3,758.56 0.0K
16:13 3,758.54 3,758.54 3,758.50 3,758.50 0.0K
16:14 3,758.51 3,758.52 3,758.50 3,758.52 0.0K
16:15 3,758.52 3,758.52 3,758.52 3,758.52 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