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 3,766.07 3,766.58 3,766.07 3,766.58 0.0K
09:32 3,766.56 3,768.14 3,766.56 3,768.10 0.0K
09:33 3,768.18 3,768.18 3,767.28 3,767.42 0.0K
09:34 3,766.47 3,766.47 3,766.14 3,766.47 0.0K
09:35 3,766.18 3,766.18 3,765.17 3,765.17 0.0K
09:36 3,764.66 3,764.94 3,764.51 3,764.59 0.0K
09:37 3,763.88 3,763.88 3,763.03 3,763.03 0.0K
09:38 3,763.09 3,764.07 3,763.09 3,764.07 0.0K
09:39 3,763.74 3,763.80 3,763.20 3,763.20 0.0K
09:40 3,763.18 3,763.47 3,763.18 3,763.47 0.0K
09:41 3,763.39 3,763.66 3,763.39 3,763.50 0.0K
09:42 3,762.92 3,763.31 3,762.92 3,763.21 0.0K
09:43 3,763.05 3,763.05 3,762.13 3,762.13 0.0K
09:44 3,761.98 3,762.38 3,761.66 3,762.38 0.0K
09:45 3,762.27 3,762.72 3,762.27 3,762.68 0.0K
09:46 3,762.55 3,762.62 3,762.26 3,762.26 0.0K
09:47 3,761.74 3,762.44 3,761.74 3,762.08 0.0K
09:48 3,761.96 3,762.26 3,761.84 3,761.84 0.0K
09:49 3,761.73 3,761.77 3,760.45 3,760.45 0.0K
09:50 3,760.77 3,760.82 3,760.29 3,760.29 0.0K
09:51 3,760.44 3,760.44 3,760.22 3,760.35 0.0K
09:52 3,759.83 3,759.83 3,759.22 3,759.22 0.0K
09:53 3,759.17 3,759.17 3,757.48 3,757.48 0.0K
09:54 3,757.25 3,757.75 3,757.20 3,757.20 0.0K
09:55 3,757.67 3,757.67 3,756.53 3,756.53 0.0K
09:56 3,756.23 3,757.26 3,756.23 3,757.26 0.0K
09:57 3,757.35 3,757.35 3,755.86 3,755.86 0.0K
09:58 3,756.14 3,756.14 3,755.37 3,755.63 0.0K
09:59 3,755.62 3,755.84 3,755.26 3,755.26 0.0K
10:00 3,755.45 3,756.19 3,755.31 3,756.19 0.0K
10:01 3,756.20 3,756.20 3,753.44 3,753.44 0.0K
10:02 3,753.00 3,753.66 3,753.00 3,753.55 0.0K
10:03 3,753.15 3,753.15 3,751.48 3,751.48 0.0K
10:04 3,751.21 3,751.21 3,750.04 3,750.04 0.0K
10:05 3,750.52 3,750.52 3,749.76 3,749.76 0.0K
10:06 3,749.72 3,749.72 3,748.99 3,749.04 0.0K
10:07 3,748.64 3,749.14 3,748.00 3,748.00 0.0K
10:08 3,748.19 3,750.97 3,748.19 3,750.97 0.0K
10:09 3,751.61 3,753.50 3,751.61 3,753.50 0.0K
10:10 3,753.51 3,753.80 3,753.51 3,753.69 0.0K
10:11 3,754.69 3,754.90 3,754.69 3,754.86 0.0K
10:12 3,754.41 3,754.76 3,754.41 3,754.76 0.0K
10:13 3,754.66 3,755.72 3,754.39 3,755.72 0.0K
10:14 3,755.54 3,756.87 3,755.54 3,756.73 0.0K
10:15 3,756.82 3,757.09 3,756.51 3,757.09 0.0K
10:16 3,757.28 3,757.51 3,757.17 3,757.51 0.0K
10:17 3,757.69 3,757.69 3,756.83 3,756.83 0.0K
10:18 3,756.63 3,756.63 3,756.03 3,756.03 0.0K
10:19 3,755.71 3,755.71 3,754.33 3,754.33 0.0K
10:20 3,754.51 3,755.59 3,754.51 3,754.88 0.0K
10:21 3,755.11 3,756.17 3,755.11 3,756.08 0.0K
10:22 3,755.96 3,756.12 3,755.69 3,755.69 0.0K
10:23 3,756.26 3,757.33 3,756.26 3,756.95 0.0K
10:24 3,756.44 3,756.92 3,756.44 3,756.86 0.0K
10:25 3,757.04 3,757.04 3,756.66 3,756.66 0.0K
10:26 3,756.50 3,756.50 3,755.53 3,755.53 0.0K
10:27 3,755.38 3,755.38 3,754.18 3,754.33 0.0K
10:28 3,754.36 3,754.36 3,753.92 3,754.05 0.0K
10:29 3,753.58 3,753.62 3,753.29 3,753.29 0.0K
10:30 3,753.30 3,753.93 3,752.79 3,753.93 0.0K
10:31 3,754.35 3,754.35 3,753.91 3,754.25 0.0K
10:32 3,754.13 3,754.83 3,754.07 3,754.83 0.0K
10:33 3,754.70 3,754.74 3,753.64 3,753.64 0.0K
10:34 3,753.55 3,753.69 3,753.24 3,753.25 0.0K
10:35 3,753.44 3,754.19 3,753.44 3,754.19 0.0K
10:36 3,754.36 3,754.36 3,753.01 3,753.16 0.0K
10:37 3,752.65 3,752.68 3,752.54 3,752.55 0.0K
10:38 3,753.08 3,753.62 3,753.08 3,753.19 0.0K
10:39 3,753.18 3,753.38 3,752.91 3,753.32 0.0K
10:40 3,753.33 3,753.88 3,753.33 3,753.88 0.0K
10:41 3,754.04 3,754.32 3,753.29 3,753.29 0.0K
10:42 3,753.66 3,753.66 3,753.34 3,753.34 0.0K
10:43 3,753.40 3,753.47 3,752.67 3,752.67 0.0K
10:44 3,752.62 3,753.16 3,752.62 3,752.95 0.0K
10:45 3,752.77 3,753.61 3,752.77 3,753.21 0.0K
10:46 3,753.04 3,753.04 3,752.13 3,752.13 0.0K
10:47 3,751.96 3,752.24 3,751.78 3,751.78 0.0K
10:48 3,752.32 3,753.10 3,752.32 3,753.01 0.0K
10:49 3,753.07 3,753.11 3,752.87 3,753.11 0.0K
10:50 3,753.48 3,754.24 3,753.48 3,753.72 0.0K
10:51 3,753.33 3,753.38 3,753.03 3,753.25 0.0K
10:52 3,752.99 3,752.99 3,751.43 3,751.43 0.0K
10:53 3,751.56 3,752.00 3,751.56 3,751.95 0.0K
10:54 3,751.90 3,751.93 3,751.54 3,751.54 0.0K
10:55 3,751.54 3,751.54 3,750.76 3,750.76 0.0K
10:56 3,750.48 3,750.48 3,749.97 3,750.20 0.0K
10:57 3,750.21 3,750.71 3,750.20 3,750.71 0.0K
10:58 3,750.52 3,751.18 3,750.52 3,751.18 0.0K
10:59 3,751.40 3,752.83 3,751.40 3,752.83 0.0K
11:00 3,752.60 3,752.60 3,752.22 3,752.35 0.0K
11:01 3,753.19 3,753.36 3,752.80 3,752.80 0.0K
11:02 3,752.83 3,753.03 3,752.76 3,752.90 0.0K
11:03 3,753.20 3,753.72 3,752.82 3,753.72 0.0K
11:04 3,753.80 3,753.80 3,753.35 3,753.37 0.0K
11:05 3,753.59 3,753.99 3,753.59 3,753.79 0.0K
11:06 3,753.95 3,754.64 3,753.95 3,754.64 0.0K
11:07 3,754.54 3,755.30 3,754.54 3,755.30 0.0K
11:08 3,755.45 3,755.71 3,754.65 3,754.65 0.0K
11:09 3,754.90 3,755.00 3,754.55 3,754.55 0.0K
11:10 3,754.56 3,754.58 3,754.15 3,754.58 0.0K
11:11 3,754.33 3,754.90 3,754.33 3,754.90 0.0K
11:12 3,754.88 3,755.10 3,754.66 3,755.10 0.0K
11:13 3,755.20 3,755.59 3,755.20 3,755.59 0.0K
11:14 3,755.49 3,755.51 3,755.15 3,755.20 0.0K
11:15 3,755.44 3,756.02 3,755.43 3,756.02 0.0K
11:16 3,755.88 3,756.13 3,755.88 3,756.13 0.0K
11:17 3,755.91 3,756.51 3,755.89 3,756.51 0.0K
11:18 3,756.41 3,756.41 3,756.32 3,756.32 0.0K
11:19 3,756.38 3,757.01 3,756.38 3,757.01 0.0K
11:20 3,757.26 3,758.26 3,757.26 3,758.26 0.0K
11:21 3,757.87 3,757.87 3,757.34 3,757.44 0.0K
11:22 3,757.59 3,757.72 3,757.29 3,757.54 0.0K
11:23 3,757.45 3,757.77 3,757.42 3,757.77 0.0K
11:24 3,757.82 3,758.23 3,757.72 3,758.23 0.0K
11:25 3,758.21 3,758.37 3,758.12 3,758.37 0.0K
11:26 3,759.01 3,759.99 3,759.01 3,759.99 0.0K
11:27 3,760.33 3,761.57 3,760.33 3,761.57 0.0K
11:28 3,761.37 3,761.56 3,760.97 3,761.00 0.0K
11:29 3,761.31 3,761.31 3,760.87 3,761.00 0.0K
11:30 3,761.03 3,761.64 3,761.03 3,761.46 0.0K
11:31 3,761.49 3,761.70 3,761.48 3,761.70 0.0K
11:32 3,761.86 3,762.12 3,761.86 3,762.11 0.0K
11:33 3,762.02 3,762.02 3,761.62 3,761.68 0.0K
11:34 3,761.61 3,761.62 3,761.57 3,761.62 0.0K
11:35 3,761.39 3,761.45 3,761.36 3,761.44 0.0K
11:36 3,761.39 3,761.89 3,761.39 3,761.60 0.0K
11:37 3,761.57 3,761.57 3,760.80 3,760.80 0.0K
11:38 3,760.34 3,760.34 3,759.69 3,759.69 0.0K
11:39 3,759.30 3,759.39 3,759.17 3,759.21 0.0K
11:40 3,759.14 3,759.54 3,759.14 3,759.54 0.0K
11:41 3,759.53 3,760.35 3,759.53 3,760.35 0.0K
11:42 3,760.99 3,762.68 3,760.99 3,762.68 0.0K
11:43 3,762.32 3,762.41 3,761.82 3,761.82 0.0K
11:44 3,761.62 3,761.62 3,760.69 3,761.08 0.0K
11:45 3,761.33 3,762.43 3,761.29 3,762.43 0.0K
11:46 3,762.58 3,762.83 3,762.31 3,762.31 0.0K
11:47 3,762.25 3,762.58 3,762.15 3,762.58 0.0K
11:48 3,762.62 3,762.64 3,762.48 3,762.64 0.0K
11:49 3,762.50 3,762.50 3,762.28 3,762.36 0.0K
11:50 3,762.19 3,762.19 3,761.36 3,761.36 0.0K
11:51 3,761.52 3,762.21 3,761.48 3,762.21 0.0K
11:52 3,762.17 3,762.17 3,761.91 3,761.91 0.0K
11:53 3,762.21 3,762.57 3,762.21 3,762.57 0.0K
11:54 3,762.51 3,762.51 3,761.99 3,761.99 0.0K
11:55 3,762.05 3,762.05 3,761.79 3,761.84 0.0K
11:56 3,761.84 3,761.84 3,761.47 3,761.47 0.0K
11:57 3,761.03 3,761.11 3,760.97 3,760.97 0.0K
11:58 3,761.26 3,761.26 3,760.67 3,760.67 0.0K
11:59 3,760.41 3,760.61 3,760.41 3,760.46 0.0K
12:00 3,760.50 3,760.62 3,760.42 3,760.62 0.0K
12:01 3,760.95 3,760.95 3,760.68 3,760.68 0.0K
12:02 3,760.66 3,761.16 3,760.55 3,761.16 0.0K
12:03 3,761.78 3,762.11 3,761.78 3,762.03 0.0K
12:04 3,762.28 3,762.32 3,762.28 3,762.30 0.0K
12:05 3,762.61 3,762.95 3,762.61 3,762.80 0.0K
12:06 3,762.91 3,762.91 3,762.46 3,762.46 0.0K
12:07 3,761.97 3,762.12 3,761.35 3,762.05 0.0K
12:08 3,762.13 3,762.32 3,762.13 3,762.23 0.0K
12:09 3,762.02 3,762.02 3,761.94 3,761.97 0.0K
12:10 3,762.01 3,762.44 3,761.93 3,762.44 0.0K
12:11 3,762.63 3,762.93 3,762.63 3,762.74 0.0K
12:12 3,762.25 3,762.25 3,761.61 3,761.69 0.0K
12:13 3,762.06 3,762.21 3,761.91 3,762.21 0.0K
12:14 3,761.98 3,761.98 3,761.56 3,761.58 0.0K
12:15 3,761.97 3,762.68 3,761.97 3,762.68 0.0K
12:16 3,762.93 3,763.26 3,762.93 3,763.06 0.0K
12:17 3,763.19 3,763.34 3,763.19 3,763.22 0.0K
12:18 3,763.27 3,763.49 3,763.19 3,763.49 0.0K
12:19 3,763.68 3,764.61 3,763.66 3,764.61 0.0K
12:20 3,764.61 3,765.24 3,764.51 3,765.24 0.0K
12:21 3,765.26 3,765.26 3,764.81 3,764.81 0.0K
12:22 3,764.65 3,764.99 3,764.65 3,764.87 0.0K
12:23 3,765.01 3,765.10 3,764.76 3,764.76 0.0K
12:24 3,764.66 3,764.66 3,764.33 3,764.63 0.0K
12:25 3,764.67 3,764.67 3,763.94 3,763.94 0.0K
12:26 3,764.40 3,764.94 3,764.40 3,764.94 0.0K
12:27 3,764.85 3,765.07 3,764.85 3,764.98 0.0K
12:28 3,764.97 3,764.97 3,764.68 3,764.68 0.0K
12:29 3,764.60 3,764.60 3,764.31 3,764.31 0.0K
12:30 3,764.21 3,764.21 3,763.86 3,763.94 0.0K
12:31 3,763.94 3,763.94 3,763.04 3,763.04 0.0K
12:32 3,763.12 3,763.69 3,763.12 3,763.69 0.0K
12:33 3,763.71 3,763.71 3,763.49 3,763.49 0.0K
12:34 3,763.69 3,763.69 3,763.41 3,763.41 0.0K
12:35 3,763.48 3,763.48 3,763.23 3,763.40 0.0K
12:36 3,763.43 3,764.31 3,763.43 3,764.31 0.0K
12:37 3,764.34 3,764.52 3,764.34 3,764.52 0.0K
12:38 3,764.41 3,764.53 3,764.39 3,764.53 0.0K
12:39 3,764.57 3,764.92 3,764.57 3,764.92 0.0K
12:40 3,764.83 3,764.88 3,764.76 3,764.76 0.0K
12:41 3,764.70 3,765.53 3,764.70 3,765.53 0.0K
12:42 3,765.33 3,765.49 3,765.33 3,765.43 0.0K
12:43 3,765.37 3,765.43 3,765.28 3,765.31 0.0K
12:44 3,765.23 3,765.26 3,765.17 3,765.25 0.0K
12:45 3,765.33 3,766.04 3,765.33 3,765.93 0.0K
12:46 3,765.85 3,765.85 3,764.84 3,764.84 0.0K
12:47 3,764.74 3,764.99 3,764.74 3,764.99 0.0K
12:48 3,764.96 3,765.18 3,764.88 3,765.15 0.0K
12:49 3,765.27 3,765.43 3,765.27 3,765.34 0.0K
12:50 3,765.39 3,765.39 3,764.99 3,764.99 0.0K
12:51 3,764.80 3,765.18 3,764.77 3,765.16 0.0K
12:52 3,765.24 3,765.24 3,764.73 3,764.73 0.0K
12:53 3,764.61 3,764.61 3,764.54 3,764.58 0.0K
12:54 3,764.59 3,764.59 3,763.69 3,763.69 0.0K
12:55 3,763.91 3,764.47 3,763.88 3,764.47 0.0K
12:56 3,764.61 3,764.82 3,764.61 3,764.82 0.0K
12:57 3,764.56 3,764.56 3,763.51 3,763.51 0.0K
12:58 3,763.80 3,763.80 3,763.64 3,763.64 0.0K
12:59 3,763.68 3,763.68 3,762.85 3,762.85 0.0K
13:00 3,762.95 3,763.09 3,762.85 3,762.89 0.0K
13:01 3,763.00 3,763.22 3,763.00 3,763.11 0.0K
13:02 3,763.19 3,763.41 3,762.88 3,763.41 0.0K
13:03 3,763.23 3,763.35 3,763.23 3,763.23 0.0K
13:04 3,763.27 3,763.27 3,762.98 3,763.06 0.0K
13:05 3,763.21 3,763.26 3,763.14 3,763.26 0.0K
13:06 3,763.24 3,763.27 3,763.13 3,763.23 0.0K
13:07 3,763.07 3,763.29 3,763.07 3,763.28 0.0K
13:08 3,763.46 3,764.27 3,763.46 3,764.18 0.0K
13:09 3,763.95 3,763.95 3,763.78 3,763.81 0.0K
13:10 3,763.89 3,764.10 3,763.89 3,764.08 0.0K
13:11 3,764.52 3,764.52 3,764.22 3,764.36 0.0K
13:12 3,764.25 3,764.25 3,763.70 3,763.70 0.0K
13:13 3,763.65 3,763.65 3,763.40 3,763.40 0.0K
13:14 3,763.60 3,763.85 3,763.57 3,763.79 0.0K
13:15 3,764.02 3,764.19 3,764.02 3,764.19 0.0K
13:16 3,764.22 3,765.49 3,764.22 3,765.21 0.0K
13:17 3,765.16 3,765.29 3,765.16 3,765.29 0.0K
13:18 3,765.31 3,765.98 3,765.30 3,765.98 0.0K
13:19 3,765.71 3,765.71 3,765.34 3,765.51 0.0K
13:20 3,765.60 3,765.61 3,765.51 3,765.51 0.0K
13:21 3,765.41 3,765.41 3,764.94 3,765.04 0.0K
13:22 3,765.04 3,765.28 3,765.04 3,765.15 0.0K
13:23 3,765.08 3,765.08 3,764.66 3,764.66 0.0K
13:24 3,764.63 3,764.65 3,764.41 3,764.65 0.0K
13:25 3,764.94 3,765.57 3,764.94 3,765.57 0.0K
13:26 3,765.55 3,765.56 3,765.33 3,765.56 0.0K
13:27 3,765.53 3,765.92 3,765.53 3,765.75 0.0K
13:28 3,765.78 3,765.92 3,765.71 3,765.92 0.0K
13:29 3,765.79 3,765.79 3,765.42 3,765.42 0.0K
13:30 3,765.41 3,765.44 3,765.33 3,765.44 0.0K
13:31 3,765.43 3,765.50 3,765.34 3,765.50 0.0K
13:32 3,765.41 3,765.59 3,765.41 3,765.45 0.0K
13:33 3,765.22 3,765.22 3,764.64 3,764.91 0.0K
13:34 3,765.10 3,765.16 3,765.07 3,765.16 0.0K
13:35 3,765.21 3,765.21 3,764.57 3,764.57 0.0K
13:36 3,764.90 3,765.03 3,764.90 3,764.97 0.0K
13:37 3,765.37 3,765.37 3,765.22 3,765.34 0.0K
13:38 3,765.41 3,765.43 3,765.36 3,765.43 0.0K
13:39 3,765.37 3,765.37 3,765.14 3,765.14 0.0K
13:40 3,765.24 3,765.77 3,765.24 3,765.77 0.0K
13:41 3,765.75 3,765.75 3,765.41 3,765.41 0.0K
13:42 3,765.39 3,765.42 3,765.34 3,765.40 0.0K
13:43 3,765.36 3,765.36 3,765.00 3,765.00 0.0K
13:44 3,764.99 3,765.18 3,764.99 3,765.18 0.0K
13:45 3,765.27 3,765.65 3,765.24 3,765.65 0.0K
13:46 3,765.59 3,765.59 3,765.08 3,765.09 0.0K
13:47 3,764.84 3,764.84 3,764.11 3,764.11 0.0K
13:48 3,764.25 3,764.25 3,763.93 3,764.02 0.0K
13:49 3,764.00 3,764.15 3,764.00 3,764.12 0.0K
13:50 3,764.16 3,764.26 3,763.72 3,763.72 0.0K
13:51 3,763.53 3,763.53 3,763.32 3,763.37 0.0K
13:52 3,763.34 3,763.47 3,763.23 3,763.47 0.0K
13:53 3,763.44 3,763.93 3,763.44 3,763.93 0.0K
13:54 3,763.91 3,764.15 3,763.91 3,764.12 0.0K
13:55 3,764.10 3,764.28 3,763.89 3,763.89 0.0K
13:56 3,763.86 3,763.86 3,763.53 3,763.53 0.0K
13:57 3,763.64 3,763.64 3,762.27 3,762.27 0.0K
13:58 3,762.12 3,762.49 3,762.12 3,762.49 0.0K
13:59 3,762.75 3,762.80 3,762.74 3,762.80 0.0K
14:00 3,762.69 3,763.31 3,762.69 3,763.31 0.0K
14:01 3,763.20 3,763.58 3,763.16 3,763.58 0.0K
14:02 3,763.36 3,763.50 3,763.36 3,763.49 0.0K
14:03 3,763.99 3,764.15 3,763.99 3,764.05 0.0K
14:04 3,763.91 3,764.68 3,763.91 3,764.62 0.0K
14:05 3,764.76 3,764.78 3,764.48 3,764.78 0.0K
14:06 3,764.83 3,764.88 3,764.54 3,764.54 0.0K
14:07 3,764.34 3,764.34 3,763.72 3,763.72 0.0K
14:08 3,763.55 3,763.55 3,763.37 3,763.37 0.0K
14:09 3,763.37 3,763.43 3,762.97 3,762.97 0.0K
14:10 3,763.38 3,763.38 3,763.20 3,763.20 0.0K
14:11 3,763.15 3,763.15 3,762.95 3,763.06 0.0K
14:12 3,763.09 3,763.09 3,762.58 3,762.58 0.0K
14:13 3,762.58 3,762.58 3,762.26 3,762.31 0.0K
14:14 3,762.45 3,763.10 3,762.45 3,763.10 0.0K
14:15 3,763.02 3,763.02 3,762.67 3,762.83 0.0K
14:16 3,762.97 3,762.97 3,762.79 3,762.79 0.0K
14:17 3,762.74 3,763.01 3,762.69 3,762.74 0.0K
14:18 3,762.45 3,762.45 3,761.88 3,761.98 0.0K
14:19 3,761.88 3,762.16 3,761.33 3,761.33 0.0K
14:20 3,761.51 3,761.51 3,761.26 3,761.43 0.0K
14:21 3,761.57 3,761.57 3,760.89 3,760.89 0.0K
14:22 3,760.62 3,760.93 3,760.62 3,760.92 0.0K
14:23 3,760.96 3,761.78 3,760.92 3,761.78 0.0K
14:24 3,761.61 3,761.61 3,761.40 3,761.40 0.0K
14:25 3,761.47 3,761.77 3,761.47 3,761.77 0.0K
14:26 3,761.89 3,761.89 3,761.61 3,761.61 0.0K
14:27 3,761.70 3,761.70 3,761.31 3,761.31 0.0K
14:28 3,761.56 3,761.56 3,761.10 3,761.10 0.0K
14:29 3,761.29 3,761.49 3,761.29 3,761.34 0.0K
14:30 3,761.30 3,762.08 3,761.20 3,762.08 0.0K
14:31 3,762.12 3,762.29 3,762.12 3,762.26 0.0K
14:32 3,762.39 3,762.51 3,762.34 3,762.51 0.0K
14:33 3,762.47 3,762.81 3,762.15 3,762.81 0.0K
14:34 3,762.67 3,762.92 3,762.66 3,762.92 0.0K
14:35 3,762.87 3,762.87 3,762.60 3,762.71 0.0K
14:36 3,762.44 3,762.53 3,762.39 3,762.39 0.0K
14:37 3,762.29 3,762.40 3,762.18 3,762.18 0.0K
14:38 3,762.09 3,762.12 3,761.90 3,762.12 0.0K
14:39 3,762.02 3,762.02 3,761.84 3,761.95 0.0K
14:40 3,761.95 3,761.96 3,761.64 3,761.64 0.0K
14:41 3,761.57 3,761.57 3,761.03 3,761.03 0.0K
14:42 3,760.89 3,760.93 3,760.73 3,760.93 0.0K
14:43 3,761.08 3,761.24 3,761.08 3,761.22 0.0K
14:44 3,761.16 3,761.16 3,760.85 3,760.93 0.0K
14:45 3,760.88 3,760.97 3,760.86 3,760.86 0.0K
14:46 3,760.92 3,760.92 3,760.29 3,760.29 0.0K
14:47 3,760.35 3,760.76 3,760.35 3,760.76 0.0K
14:48 3,760.88 3,760.91 3,760.73 3,760.73 0.0K
14:49 3,760.74 3,760.84 3,760.74 3,760.81 0.0K
14:50 3,760.81 3,760.91 3,760.44 3,760.91 0.0K
14:51 3,761.13 3,761.21 3,760.93 3,761.21 0.0K
14:52 3,761.18 3,761.18 3,761.05 3,761.11 0.0K
14:53 3,760.59 3,760.72 3,760.59 3,760.72 0.0K
14:54 3,760.71 3,760.77 3,760.43 3,760.43 0.0K
14:55 3,760.35 3,760.35 3,759.99 3,760.28 0.0K
14:56 3,760.21 3,760.21 3,759.64 3,759.64 0.0K
14:57 3,759.55 3,759.75 3,759.52 3,759.75 0.0K
14:58 3,759.87 3,760.14 3,759.87 3,759.91 0.0K
14:59 3,760.06 3,760.06 3,759.88 3,759.88 0.0K
15:00 3,760.13 3,760.13 3,759.70 3,759.93 0.0K
15:01 3,759.71 3,759.71 3,759.48 3,759.48 0.0K
15:02 3,759.59 3,759.59 3,758.85 3,758.85 0.0K
15:03 3,758.92 3,758.92 3,758.59 3,758.79 0.0K
15:04 3,758.64 3,759.31 3,758.64 3,759.31 0.0K
15:05 3,759.24 3,759.24 3,759.09 3,759.09 0.0K
15:06 3,759.18 3,759.24 3,758.88 3,758.88 0.0K
15:07 3,758.77 3,759.16 3,758.77 3,759.16 0.0K
15:08 3,759.24 3,759.63 3,759.08 3,759.54 0.0K
15:09 3,759.63 3,760.38 3,759.63 3,760.27 0.0K
15:10 3,760.10 3,760.10 3,759.75 3,759.87 0.0K
15:11 3,759.87 3,759.87 3,759.82 3,759.83 0.0K
15:12 3,759.79 3,759.79 3,759.59 3,759.69 0.0K
15:13 3,759.71 3,759.77 3,759.61 3,759.61 0.0K
15:14 3,759.70 3,759.70 3,759.44 3,759.44 0.0K
15:15 3,759.79 3,760.23 3,759.79 3,760.23 0.0K
15:16 3,760.30 3,760.30 3,760.12 3,760.12 0.0K
15:17 3,760.59 3,760.72 3,760.39 3,760.67 0.0K
15:18 3,760.77 3,760.77 3,760.28 3,760.46 0.0K
15:19 3,760.39 3,760.39 3,759.66 3,759.66 0.0K
15:20 3,760.11 3,760.18 3,759.69 3,760.10 0.0K
15:21 3,760.36 3,760.36 3,760.12 3,760.35 0.0K
15:22 3,760.25 3,760.25 3,759.85 3,759.85 0.0K
15:23 3,759.86 3,759.86 3,759.32 3,759.32 0.0K
15:24 3,759.39 3,759.42 3,759.34 3,759.34 0.0K
15:25 3,759.01 3,759.01 3,758.90 3,758.93 0.0K
15:26 3,758.71 3,758.72 3,758.54 3,758.54 0.0K
15:27 3,758.50 3,758.72 3,758.50 3,758.63 0.0K
15:28 3,758.68 3,758.68 3,758.27 3,758.27 0.0K
15:29 3,758.21 3,758.53 3,758.21 3,758.23 0.0K
15:30 3,757.90 3,758.45 3,757.90 3,758.38 0.0K
15:31 3,758.30 3,759.14 3,758.30 3,759.14 0.0K
15:32 3,759.09 3,759.23 3,758.94 3,759.17 0.0K
15:33 3,759.14 3,759.77 3,759.10 3,759.77 0.0K
15:34 3,759.59 3,759.59 3,759.33 3,759.33 0.0K
15:35 3,759.21 3,759.21 3,758.81 3,758.81 0.0K
15:36 3,758.65 3,758.86 3,758.51 3,758.86 0.0K
15:37 3,759.41 3,759.51 3,759.34 3,759.51 0.0K
15:38 3,759.54 3,759.54 3,758.89 3,758.89 0.0K
15:39 3,758.80 3,758.80 3,758.26 3,758.26 0.0K
15:40 3,758.19 3,758.19 3,757.71 3,757.71 0.0K
15:41 3,757.58 3,757.73 3,757.58 3,757.73 0.0K
15:42 3,757.87 3,757.87 3,757.38 3,757.38 0.0K
15:43 3,757.85 3,757.85 3,757.05 3,757.05 0.0K
15:44 3,756.87 3,757.04 3,756.54 3,757.04 0.0K
15:45 3,757.02 3,757.02 3,756.70 3,756.80 0.0K
15:46 3,756.67 3,757.11 3,756.67 3,756.81 0.0K
15:47 3,756.74 3,757.65 3,756.74 3,757.65 0.0K
15:48 3,757.38 3,758.14 3,757.38 3,758.10 0.0K
15:49 3,757.87 3,758.06 3,757.87 3,757.96 0.0K
15:50 3,757.86 3,757.86 3,755.96 3,755.96 0.0K
15:51 3,755.79 3,755.79 3,754.69 3,754.69 0.0K
15:52 3,754.77 3,755.03 3,754.52 3,754.52 0.0K
15:53 3,754.40 3,754.40 3,753.15 3,753.15 0.0K
15:54 3,752.88 3,753.22 3,752.29 3,752.29 0.0K
15:55 3,752.15 3,752.53 3,751.76 3,752.53 0.0K
15:56 3,752.75 3,752.75 3,752.15 3,752.15 0.0K
15:57 3,751.92 3,751.92 3,751.25 3,751.61 0.0K
15:58 3,751.46 3,751.46 3,750.72 3,750.72 0.0K
15:59 3,750.79 3,750.84 3,750.20 3,750.84 0.0K
16:00 3,751.61 3,751.61 3,751.25 3,751.33 0.0K
16:01 3,751.36 3,751.36 3,751.26 3,751.26 0.0K
16:02 3,751.30 3,751.30 3,751.22 3,751.22 0.0K
16:03 3,751.19 3,751.22 3,751.19 3,751.19 0.0K
16:04 3,751.23 3,751.25 3,751.21 3,751.21 0.0K
16:05 3,751.21 3,751.21 3,751.17 3,751.17 0.0K
16:06 3,751.17 3,751.17 3,751.10 3,751.10 0.0K
16:07 3,751.11 3,751.13 3,751.10 3,751.13 0.0K
16:08 3,751.15 3,751.15 3,751.10 3,751.10 0.0K
16:09 3,751.10 3,751.11 3,751.08 3,751.11 0.0K
16:10 3,751.16 3,751.22 3,751.11 3,751.22 0.0K
16:11 3,751.18 3,751.18 3,751.09 3,751.09 0.0K
16:12 3,751.10 3,751.10 3,751.03 3,751.09 0.0K
16:13 3,751.09 3,751.09 3,751.06 3,751.06 0.0K
16:14 3,751.06 3,751.06 3,751.01 3,751.01 0.0K
16:15 3,751.08 3,751.08 3,751.08 3,751.08 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