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 3,751.29 3,751.29 3,749.65 3,749.65 0.0K
09:32 3,748.84 3,751.17 3,748.84 3,751.17 0.0K
09:33 3,751.85 3,752.10 3,751.85 3,751.96 0.0K
09:34 3,752.55 3,752.85 3,752.54 3,752.85 0.0K
09:35 3,752.23 3,752.79 3,752.16 3,752.16 0.0K
09:36 3,752.40 3,753.55 3,752.40 3,753.09 0.0K
09:37 3,752.80 3,752.80 3,751.79 3,751.79 0.0K
09:38 3,751.37 3,751.41 3,751.05 3,751.05 0.0K
09:39 3,750.68 3,752.45 3,750.68 3,752.45 0.0K
09:40 3,752.98 3,752.98 3,751.37 3,751.37 0.0K
09:41 3,751.24 3,751.35 3,750.32 3,750.32 0.0K
09:42 3,751.21 3,751.99 3,750.97 3,750.97 0.0K
09:43 3,750.75 3,750.75 3,750.33 3,750.46 0.0K
09:44 3,750.22 3,750.22 3,749.18 3,749.18 0.0K
09:45 3,748.67 3,748.76 3,748.32 3,748.76 0.0K
09:46 3,749.32 3,749.94 3,749.27 3,749.27 0.0K
09:47 3,748.84 3,748.84 3,747.66 3,747.75 0.0K
09:48 3,747.55 3,747.73 3,747.55 3,747.73 0.0K
09:49 3,747.75 3,747.75 3,746.96 3,746.96 0.0K
09:50 3,747.40 3,747.40 3,746.40 3,746.40 0.0K
09:51 3,746.61 3,746.61 3,745.19 3,745.19 0.0K
09:52 3,745.30 3,745.30 3,743.27 3,743.27 0.0K
09:53 3,743.11 3,743.11 3,742.28 3,742.28 0.0K
09:54 3,742.43 3,743.07 3,742.04 3,743.07 0.0K
09:55 3,742.66 3,744.77 3,742.66 3,744.77 0.0K
09:56 3,744.59 3,746.21 3,744.52 3,745.70 0.0K
09:57 3,746.03 3,747.10 3,746.03 3,746.82 0.0K
09:58 3,746.70 3,746.70 3,745.28 3,745.28 0.0K
09:59 3,745.05 3,745.24 3,744.90 3,745.04 0.0K
10:00 3,745.07 3,745.07 3,742.49 3,742.49 0.0K
10:01 3,741.89 3,741.89 3,740.05 3,740.05 0.0K
10:02 3,740.30 3,741.38 3,740.30 3,740.72 0.0K
10:03 3,740.30 3,740.30 3,739.73 3,740.10 0.0K
10:04 3,740.53 3,740.70 3,739.61 3,739.61 0.0K
10:05 3,739.94 3,740.76 3,739.94 3,739.98 0.0K
10:06 3,739.65 3,740.41 3,739.27 3,740.41 0.0K
10:07 3,740.94 3,740.94 3,739.12 3,740.16 0.0K
10:08 3,739.66 3,739.66 3,739.17 3,739.17 0.0K
10:09 3,739.11 3,739.47 3,739.11 3,739.47 0.0K
10:10 3,739.99 3,741.41 3,739.99 3,740.15 0.0K
10:11 3,740.37 3,740.37 3,739.50 3,739.84 0.0K
10:12 3,740.02 3,740.29 3,739.76 3,739.98 0.0K
10:13 3,739.84 3,739.84 3,738.55 3,738.62 0.0K
10:14 3,738.30 3,738.30 3,736.63 3,736.63 0.0K
10:15 3,736.50 3,737.53 3,736.50 3,736.85 0.0K
10:16 3,737.16 3,738.19 3,737.16 3,737.72 0.0K
10:17 3,737.46 3,737.46 3,736.63 3,736.63 0.0K
10:18 3,736.07 3,736.07 3,735.07 3,735.07 0.0K
10:19 3,735.16 3,735.30 3,733.99 3,733.99 0.0K
10:20 3,733.26 3,733.26 3,732.14 3,732.14 0.0K
10:21 3,731.03 3,732.25 3,731.03 3,731.98 0.0K
10:22 3,731.90 3,733.52 3,731.90 3,733.52 0.0K
10:23 3,734.10 3,734.78 3,734.10 3,734.14 0.0K
10:24 3,733.67 3,733.67 3,732.32 3,732.36 0.0K
10:25 3,732.14 3,732.77 3,731.31 3,732.77 0.0K
10:26 3,732.85 3,733.41 3,732.37 3,732.37 0.0K
10:27 3,732.47 3,732.67 3,732.09 3,732.09 0.0K
10:28 3,732.11 3,732.11 3,731.73 3,731.91 0.0K
10:29 3,731.73 3,731.73 3,730.34 3,730.34 0.0K
10:30 3,730.53 3,731.40 3,730.53 3,731.40 0.0K
10:31 3,730.55 3,730.88 3,730.06 3,730.88 0.0K
10:32 3,730.90 3,731.20 3,730.48 3,731.20 0.0K
10:33 3,730.98 3,731.66 3,730.65 3,731.66 0.0K
10:34 3,731.28 3,732.08 3,731.28 3,732.08 0.0K
10:35 3,732.09 3,733.31 3,732.09 3,733.31 0.0K
10:36 3,733.37 3,734.53 3,733.37 3,734.53 0.0K
10:37 3,734.75 3,735.30 3,734.64 3,734.64 0.0K
10:38 3,734.68 3,736.43 3,734.55 3,736.43 0.0K
10:39 3,735.87 3,736.50 3,735.87 3,736.50 0.0K
10:40 3,736.55 3,736.55 3,735.96 3,735.96 0.0K
10:41 3,735.12 3,735.52 3,734.62 3,735.52 0.0K
10:42 3,735.63 3,735.71 3,735.37 3,735.58 0.0K
10:43 3,735.54 3,737.62 3,735.54 3,737.62 0.0K
10:44 3,738.11 3,738.11 3,735.86 3,736.10 0.0K
10:45 3,736.76 3,737.66 3,736.73 3,737.66 0.0K
10:46 3,737.31 3,737.36 3,736.25 3,736.25 0.0K
10:47 3,735.56 3,735.56 3,734.62 3,734.95 0.0K
10:48 3,735.22 3,735.93 3,735.22 3,735.72 0.0K
10:49 3,735.61 3,736.71 3,735.61 3,736.71 0.0K
10:50 3,736.69 3,737.14 3,736.68 3,736.90 0.0K
10:51 3,736.70 3,739.07 3,736.70 3,739.07 0.0K
10:52 3,739.34 3,740.04 3,738.93 3,740.04 0.0K
10:53 3,739.91 3,739.91 3,739.51 3,739.63 0.0K
10:54 3,739.58 3,739.84 3,739.58 3,739.77 0.0K
10:55 3,739.91 3,740.28 3,739.91 3,740.28 0.0K
10:56 3,740.17 3,740.50 3,740.17 3,740.40 0.0K
10:57 3,740.02 3,740.02 3,738.90 3,739.50 0.0K
10:58 3,739.69 3,739.84 3,739.58 3,739.58 0.0K
10:59 3,739.46 3,739.46 3,737.40 3,737.40 0.0K
11:00 3,737.12 3,737.12 3,735.32 3,735.51 0.0K
11:01 3,735.29 3,735.38 3,734.92 3,734.92 0.0K
11:02 3,734.58 3,734.58 3,733.97 3,733.97 0.0K
11:03 3,734.01 3,734.01 3,732.60 3,732.60 0.0K
11:04 3,733.30 3,733.34 3,733.09 3,733.11 0.0K
11:05 3,733.82 3,733.82 3,732.80 3,733.06 0.0K
11:06 3,733.63 3,733.65 3,733.42 3,733.63 0.0K
11:07 3,734.35 3,735.45 3,734.35 3,735.45 0.0K
11:08 3,735.40 3,735.40 3,734.99 3,735.09 0.0K
11:09 3,734.11 3,735.15 3,734.11 3,735.02 0.0K
11:10 3,735.19 3,735.28 3,735.02 3,735.28 0.0K
11:11 3,735.46 3,736.30 3,735.46 3,735.57 0.0K
11:12 3,735.38 3,736.63 3,735.38 3,736.03 0.0K
11:13 3,736.44 3,736.44 3,735.98 3,735.98 0.0K
11:14 3,736.16 3,736.16 3,735.84 3,735.96 0.0K
11:15 3,736.06 3,736.43 3,736.06 3,736.23 0.0K
11:16 3,735.56 3,735.71 3,735.16 3,735.22 0.0K
11:17 3,734.86 3,735.18 3,734.86 3,735.18 0.0K
11:18 3,734.83 3,734.94 3,734.44 3,734.94 0.0K
11:19 3,735.24 3,736.02 3,735.24 3,736.02 0.0K
11:20 3,735.38 3,735.56 3,735.38 3,735.46 0.0K
11:21 3,735.57 3,735.93 3,735.21 3,735.93 0.0K
11:22 3,735.42 3,735.42 3,734.97 3,735.21 0.0K
11:23 3,734.36 3,734.36 3,733.68 3,733.69 0.0K
11:24 3,733.89 3,735.09 3,733.89 3,735.09 0.0K
11:25 3,735.00 3,735.09 3,734.74 3,734.74 0.0K
11:26 3,734.40 3,734.40 3,733.05 3,733.05 0.0K
11:27 3,732.99 3,732.99 3,731.74 3,731.74 0.0K
11:28 3,732.18 3,732.38 3,731.96 3,732.31 0.0K
11:29 3,732.24 3,732.50 3,732.24 3,732.26 0.0K
11:30 3,732.04 3,732.41 3,731.71 3,731.71 0.0K
11:31 3,730.58 3,730.58 3,729.73 3,729.73 0.0K
11:32 3,729.25 3,729.25 3,728.82 3,728.82 0.0K
11:33 3,728.12 3,728.33 3,727.59 3,727.85 0.0K
11:34 3,728.46 3,730.11 3,728.46 3,730.11 0.0K
11:35 3,731.42 3,731.42 3,729.74 3,729.74 0.0K
11:36 3,730.32 3,731.80 3,730.32 3,731.44 0.0K
11:37 3,731.61 3,732.49 3,731.61 3,732.27 0.0K
11:38 3,732.49 3,733.08 3,732.49 3,732.89 0.0K
11:39 3,732.76 3,733.50 3,732.76 3,733.50 0.0K
11:40 3,733.42 3,733.42 3,732.76 3,732.76 0.0K
11:41 3,732.64 3,733.08 3,732.61 3,732.70 0.0K
11:42 3,732.43 3,732.86 3,732.36 3,732.36 0.0K
11:43 3,732.32 3,732.32 3,731.84 3,731.89 0.0K
11:44 3,732.01 3,732.75 3,732.01 3,732.75 0.0K
11:45 3,732.97 3,733.23 3,732.82 3,732.82 0.0K
11:46 3,733.21 3,733.56 3,733.21 3,733.38 0.0K
11:47 3,733.77 3,734.25 3,733.77 3,734.07 0.0K
11:48 3,734.11 3,734.74 3,734.05 3,734.74 0.0K
11:49 3,734.63 3,736.39 3,734.63 3,736.39 0.0K
11:50 3,736.61 3,737.06 3,736.61 3,736.96 0.0K
11:51 3,737.48 3,738.09 3,737.48 3,738.07 0.0K
11:52 3,737.86 3,737.86 3,737.53 3,737.53 0.0K
11:53 3,737.54 3,737.75 3,737.38 3,737.75 0.0K
11:54 3,737.46 3,737.74 3,737.46 3,737.55 0.0K
11:55 3,737.80 3,737.80 3,737.25 3,737.25 0.0K
11:56 3,737.18 3,738.66 3,737.18 3,738.66 0.0K
11:57 3,738.78 3,741.63 3,738.78 3,741.63 0.0K
11:58 3,742.22 3,742.22 3,741.06 3,741.06 0.0K
11:59 3,740.71 3,740.71 3,740.11 3,740.55 0.0K
12:00 3,740.51 3,740.51 3,739.92 3,740.36 0.0K
12:01 3,740.70 3,740.82 3,739.84 3,739.84 0.0K
12:02 3,740.26 3,740.45 3,740.11 3,740.17 0.0K
12:03 3,739.80 3,740.12 3,739.61 3,739.61 0.0K
12:04 3,739.82 3,739.82 3,739.05 3,739.05 0.0K
12:05 3,738.99 3,738.99 3,738.85 3,738.96 0.0K
12:06 3,738.83 3,738.92 3,738.57 3,738.92 0.0K
12:07 3,739.05 3,739.05 3,738.74 3,738.89 0.0K
12:08 3,738.96 3,739.23 3,738.48 3,738.48 0.0K
12:09 3,738.38 3,738.70 3,738.38 3,738.62 0.0K
12:10 3,738.65 3,739.09 3,738.65 3,739.08 0.0K
12:11 3,739.33 3,739.75 3,739.33 3,739.75 0.0K
12:12 3,739.93 3,739.93 3,739.39 3,739.39 0.0K
12:13 3,739.26 3,739.59 3,738.89 3,738.89 0.0K
12:14 3,738.94 3,739.02 3,738.69 3,738.78 0.0K
12:15 3,738.89 3,739.12 3,738.54 3,739.12 0.0K
12:16 3,738.76 3,738.95 3,738.56 3,738.95 0.0K
12:17 3,739.03 3,739.43 3,738.58 3,739.36 0.0K
12:18 3,739.27 3,739.27 3,738.83 3,738.96 0.0K
12:19 3,738.94 3,738.94 3,738.53 3,738.56 0.0K
12:20 3,738.70 3,738.70 3,738.01 3,738.17 0.0K
12:21 3,738.33 3,738.33 3,737.32 3,737.32 0.0K
12:22 3,737.40 3,737.40 3,736.87 3,736.87 0.0K
12:23 3,736.82 3,737.96 3,736.82 3,737.96 0.0K
12:24 3,738.18 3,739.11 3,738.18 3,739.11 0.0K
12:25 3,738.98 3,739.16 3,738.71 3,739.16 0.0K
12:26 3,739.53 3,739.53 3,739.27 3,739.45 0.0K
12:27 3,739.24 3,739.75 3,739.22 3,739.75 0.0K
12:28 3,739.82 3,740.65 3,739.82 3,740.65 0.0K
12:29 3,740.70 3,741.44 3,740.70 3,741.44 0.0K
12:30 3,741.65 3,742.29 3,741.59 3,742.29 0.0K
12:31 3,741.63 3,741.90 3,741.39 3,741.90 0.0K
12:32 3,741.92 3,742.24 3,741.92 3,742.24 0.0K
12:33 3,742.31 3,742.41 3,742.17 3,742.41 0.0K
12:34 3,742.49 3,742.57 3,742.20 3,742.20 0.0K
12:35 3,742.27 3,742.28 3,742.19 3,742.20 0.0K
12:36 3,742.03 3,742.12 3,742.01 3,742.12 0.0K
12:37 3,742.11 3,742.79 3,742.11 3,742.54 0.0K
12:38 3,742.63 3,743.19 3,742.63 3,743.19 0.0K
12:39 3,743.20 3,743.71 3,743.20 3,743.44 0.0K
12:40 3,743.15 3,743.45 3,743.15 3,743.44 0.0K
12:41 3,743.52 3,743.80 3,743.52 3,743.80 0.0K
12:42 3,743.72 3,744.41 3,743.72 3,744.29 0.0K
12:43 3,744.19 3,744.32 3,743.94 3,743.94 0.0K
12:44 3,743.57 3,743.65 3,743.54 3,743.65 0.0K
12:45 3,743.39 3,743.56 3,743.09 3,743.09 0.0K
12:46 3,743.22 3,743.24 3,743.07 3,743.07 0.0K
12:47 3,743.07 3,743.17 3,743.01 3,743.01 0.0K
12:48 3,742.68 3,742.84 3,742.55 3,742.55 0.0K
12:49 3,742.71 3,743.20 3,742.71 3,743.06 0.0K
12:50 3,743.07 3,743.25 3,743.07 3,743.25 0.0K
12:51 3,743.41 3,744.12 3,743.41 3,744.12 0.0K
12:52 3,744.16 3,744.57 3,744.13 3,744.57 0.0K
12:53 3,744.59 3,744.59 3,744.15 3,744.15 0.0K
12:54 3,744.00 3,744.23 3,743.88 3,744.23 0.0K
12:55 3,744.19 3,744.49 3,744.19 3,744.43 0.0K
12:56 3,744.70 3,744.70 3,744.16 3,744.34 0.0K
12:57 3,744.57 3,744.57 3,744.23 3,744.45 0.0K
12:58 3,744.94 3,745.32 3,744.94 3,745.32 0.0K
12:59 3,745.16 3,745.16 3,745.03 3,745.03 0.0K
13:00 3,745.39 3,746.08 3,745.39 3,746.08 0.0K
13:01 3,746.70 3,747.42 3,746.70 3,747.42 0.0K
13:02 3,747.64 3,747.64 3,747.15 3,747.35 0.0K
13:03 3,747.45 3,747.64 3,747.38 3,747.40 0.0K
13:04 3,747.84 3,747.84 3,747.38 3,747.38 0.0K
13:05 3,747.64 3,748.04 3,747.55 3,748.04 0.0K
13:06 3,747.88 3,748.89 3,747.88 3,748.89 0.0K
13:07 3,749.24 3,749.51 3,749.24 3,749.51 0.0K
13:08 3,749.70 3,749.70 3,749.48 3,749.57 0.0K
13:09 3,749.51 3,749.51 3,748.63 3,748.63 0.0K
13:10 3,748.52 3,748.77 3,748.52 3,748.76 0.0K
13:11 3,748.71 3,748.71 3,747.49 3,747.49 0.0K
13:12 3,747.57 3,747.57 3,747.21 3,747.40 0.0K
13:13 3,747.46 3,747.46 3,747.34 3,747.34 0.0K
13:14 3,746.93 3,746.93 3,745.97 3,745.97 0.0K
13:15 3,745.86 3,745.91 3,745.54 3,745.79 0.0K
13:16 3,745.88 3,746.36 3,745.88 3,746.36 0.0K
13:17 3,746.09 3,746.09 3,745.55 3,745.65 0.0K
13:18 3,745.78 3,745.89 3,744.91 3,744.91 0.0K
13:19 3,744.62 3,745.22 3,744.62 3,744.76 0.0K
13:20 3,744.64 3,745.05 3,744.64 3,745.05 0.0K
13:21 3,745.03 3,745.98 3,745.03 3,745.98 0.0K
13:22 3,745.58 3,745.73 3,745.10 3,745.10 0.0K
13:23 3,745.03 3,745.38 3,745.03 3,745.38 0.0K
13:24 3,745.43 3,745.77 3,745.43 3,745.72 0.0K
13:25 3,745.84 3,745.84 3,745.15 3,745.15 0.0K
13:26 3,744.91 3,744.91 3,744.54 3,744.54 0.0K
13:27 3,744.51 3,744.51 3,744.04 3,744.04 0.0K
13:28 3,743.55 3,743.55 3,742.87 3,742.87 0.0K
13:29 3,742.39 3,742.39 3,741.68 3,741.68 0.0K
13:30 3,741.59 3,741.81 3,741.37 3,741.72 0.0K
13:31 3,741.53 3,742.15 3,741.53 3,742.15 0.0K
13:32 3,743.06 3,743.25 3,742.54 3,742.54 0.0K
13:33 3,742.95 3,742.95 3,742.68 3,742.69 0.0K
13:34 3,742.40 3,743.37 3,742.40 3,743.09 0.0K
13:35 3,742.92 3,742.98 3,742.84 3,742.98 0.0K
13:36 3,743.00 3,743.73 3,743.00 3,743.19 0.0K
13:37 3,743.19 3,744.99 3,743.19 3,744.81 0.0K
13:38 3,745.03 3,746.20 3,745.03 3,746.20 0.0K
13:39 3,746.65 3,747.35 3,746.65 3,747.16 0.0K
13:40 3,747.70 3,747.82 3,747.52 3,747.52 0.0K
13:41 3,747.94 3,747.94 3,747.32 3,747.32 0.0K
13:42 3,747.42 3,747.57 3,747.37 3,747.37 0.0K
13:43 3,747.22 3,748.50 3,747.22 3,748.43 0.0K
13:44 3,748.40 3,748.59 3,748.04 3,748.04 0.0K
13:45 3,748.02 3,748.27 3,747.91 3,748.27 0.0K
13:46 3,748.27 3,748.27 3,747.86 3,747.93 0.0K
13:47 3,748.24 3,748.24 3,747.86 3,748.13 0.0K
13:48 3,748.33 3,748.43 3,748.12 3,748.12 0.0K
13:49 3,747.90 3,747.90 3,747.68 3,747.68 0.0K
13:50 3,747.72 3,747.81 3,746.90 3,746.90 0.0K
13:51 3,746.91 3,746.91 3,746.24 3,746.24 0.0K
13:52 3,745.91 3,746.74 3,745.85 3,746.74 0.0K
13:53 3,746.83 3,747.57 3,746.83 3,747.31 0.0K
13:54 3,747.08 3,747.08 3,746.39 3,746.41 0.0K
13:55 3,746.33 3,746.33 3,745.75 3,745.84 0.0K
13:56 3,745.86 3,745.87 3,745.86 3,745.86 0.0K
13:57 3,745.72 3,746.31 3,745.72 3,746.07 0.0K
13:58 3,745.86 3,745.92 3,745.62 3,745.92 0.0K
13:59 3,746.13 3,746.13 3,745.10 3,745.21 0.0K
14:00 3,745.23 3,745.27 3,745.09 3,745.13 0.0K
14:01 3,744.94 3,745.36 3,744.89 3,744.90 0.0K
14:02 3,744.62 3,744.73 3,744.43 3,744.73 0.0K
14:03 3,744.82 3,744.84 3,744.50 3,744.84 0.0K
14:04 3,744.66 3,744.66 3,744.22 3,744.22 0.0K
14:05 3,744.54 3,744.55 3,744.34 3,744.37 0.0K
14:06 3,744.41 3,744.61 3,744.30 3,744.30 0.0K
14:07 3,744.29 3,744.69 3,744.29 3,744.69 0.0K
14:08 3,744.49 3,744.68 3,744.49 3,744.60 0.0K
14:09 3,744.50 3,744.60 3,744.30 3,744.60 0.0K
14:10 3,744.62 3,744.62 3,744.16 3,744.38 0.0K
14:11 3,744.39 3,744.39 3,743.79 3,743.79 0.0K
14:12 3,743.43 3,743.44 3,742.87 3,742.87 0.0K
14:13 3,742.80 3,743.05 3,742.80 3,742.95 0.0K
14:14 3,742.87 3,742.87 3,741.65 3,741.65 0.0K
14:15 3,741.35 3,741.35 3,740.42 3,740.42 0.0K
14:16 3,740.41 3,740.70 3,739.96 3,740.70 0.0K
14:17 3,741.17 3,741.75 3,741.17 3,741.75 0.0K
14:18 3,741.59 3,741.59 3,741.49 3,741.59 0.0K
14:19 3,741.97 3,742.01 3,741.59 3,742.01 0.0K
14:20 3,742.02 3,742.02 3,740.65 3,740.65 0.0K
14:21 3,740.86 3,740.99 3,740.65 3,740.88 0.0K
14:22 3,740.88 3,741.41 3,740.36 3,740.36 0.0K
14:23 3,740.42 3,740.83 3,740.40 3,740.40 0.0K
14:24 3,740.31 3,740.91 3,740.31 3,740.77 0.0K
14:25 3,740.41 3,740.78 3,740.41 3,740.68 0.0K
14:26 3,740.48 3,740.48 3,739.99 3,740.41 0.0K
14:27 3,740.47 3,740.70 3,740.43 3,740.43 0.0K
14:28 3,740.35 3,740.35 3,740.07 3,740.11 0.0K
14:29 3,740.06 3,740.06 3,739.86 3,739.91 0.0K
14:30 3,739.88 3,740.55 3,739.88 3,740.55 0.0K
14:31 3,740.54 3,741.18 3,740.54 3,741.14 0.0K
14:32 3,741.20 3,741.56 3,741.20 3,741.50 0.0K
14:33 3,741.48 3,741.48 3,741.23 3,741.24 0.0K
14:34 3,741.23 3,741.99 3,741.23 3,741.99 0.0K
14:35 3,742.55 3,742.55 3,741.39 3,741.39 0.0K
14:36 3,740.98 3,742.60 3,740.98 3,742.60 0.0K
14:37 3,742.19 3,742.95 3,742.19 3,742.91 0.0K
14:38 3,743.07 3,744.79 3,743.07 3,744.79 0.0K
14:39 3,744.94 3,745.78 3,744.94 3,745.78 0.0K
14:40 3,746.34 3,746.34 3,745.93 3,746.32 0.0K
14:41 3,746.17 3,746.65 3,746.17 3,746.65 0.0K
14:42 3,746.63 3,747.06 3,746.63 3,747.06 0.0K
14:43 3,747.27 3,747.78 3,747.27 3,747.42 0.0K
14:44 3,747.30 3,747.42 3,747.08 3,747.08 0.0K
14:45 3,747.10 3,747.10 3,745.50 3,745.50 0.0K
14:46 3,745.44 3,745.44 3,744.08 3,744.08 0.0K
14:47 3,744.47 3,744.89 3,744.38 3,744.84 0.0K
14:48 3,744.89 3,746.16 3,744.66 3,746.16 0.0K
14:49 3,746.49 3,746.75 3,746.23 3,746.23 0.0K
14:50 3,746.46 3,746.98 3,746.46 3,746.81 0.0K
14:51 3,746.39 3,746.39 3,746.23 3,746.32 0.0K
14:52 3,746.75 3,746.75 3,746.43 3,746.49 0.0K
14:53 3,746.61 3,746.91 3,746.37 3,746.37 0.0K
14:54 3,746.48 3,746.48 3,746.32 3,746.37 0.0K
14:55 3,746.54 3,746.76 3,746.54 3,746.76 0.0K
14:56 3,746.92 3,747.31 3,746.92 3,747.31 0.0K
14:57 3,747.24 3,747.24 3,746.92 3,746.92 0.0K
14:58 3,746.60 3,746.60 3,746.53 3,746.58 0.0K
14:59 3,746.49 3,746.62 3,746.42 3,746.42 0.0K
15:00 3,746.69 3,747.11 3,746.69 3,746.81 0.0K
15:01 3,747.12 3,747.40 3,747.12 3,747.36 0.0K
15:02 3,747.12 3,747.72 3,747.12 3,747.40 0.0K
15:03 3,746.68 3,746.68 3,745.47 3,745.97 0.0K
15:04 3,745.87 3,747.05 3,745.87 3,747.00 0.0K
15:05 3,747.11 3,747.47 3,747.11 3,747.26 0.0K
15:06 3,747.37 3,747.47 3,747.22 3,747.47 0.0K
15:07 3,747.45 3,747.61 3,747.27 3,747.61 0.0K
15:08 3,747.88 3,748.19 3,747.54 3,747.54 0.0K
15:09 3,747.09 3,747.09 3,746.81 3,746.89 0.0K
15:10 3,746.66 3,746.66 3,745.31 3,745.31 0.0K
15:11 3,745.53 3,745.93 3,745.30 3,745.35 0.0K
15:12 3,745.76 3,746.52 3,745.76 3,746.52 0.0K
15:13 3,746.04 3,746.04 3,745.80 3,746.02 0.0K
15:14 3,745.86 3,745.86 3,745.57 3,745.85 0.0K
15:15 3,746.22 3,746.57 3,746.22 3,746.27 0.0K
15:16 3,746.27 3,746.33 3,745.97 3,746.30 0.0K
15:17 3,746.18 3,746.40 3,746.18 3,746.24 0.0K
15:18 3,745.99 3,746.40 3,745.99 3,746.40 0.0K
15:19 3,746.47 3,747.90 3,746.47 3,747.84 0.0K
15:20 3,747.97 3,748.82 3,747.97 3,748.31 0.0K
15:21 3,748.00 3,748.03 3,747.79 3,748.03 0.0K
15:22 3,748.50 3,749.76 3,748.50 3,749.76 0.0K
15:23 3,750.15 3,750.57 3,749.96 3,750.57 0.0K
15:24 3,750.46 3,750.86 3,750.46 3,750.76 0.0K
15:25 3,750.80 3,750.80 3,750.29 3,750.29 0.0K
15:26 3,750.30 3,750.74 3,750.06 3,750.06 0.0K
15:27 3,750.12 3,750.25 3,750.00 3,750.13 0.0K
15:28 3,749.70 3,749.70 3,749.08 3,749.46 0.0K
15:29 3,749.33 3,749.33 3,748.37 3,748.37 0.0K
15:30 3,748.72 3,748.72 3,747.47 3,747.58 0.0K
15:31 3,747.50 3,747.80 3,746.72 3,746.72 0.0K
15:32 3,747.40 3,747.99 3,747.30 3,747.69 0.0K
15:33 3,747.87 3,748.10 3,747.70 3,747.70 0.0K
15:34 3,747.93 3,747.93 3,747.53 3,747.53 0.0K
15:35 3,747.45 3,747.81 3,747.45 3,747.67 0.0K
15:36 3,747.38 3,747.38 3,745.38 3,745.38 0.0K
15:37 3,745.31 3,745.31 3,744.23 3,744.38 0.0K
15:38 3,744.78 3,745.23 3,744.67 3,745.23 0.0K
15:39 3,744.98 3,744.98 3,743.82 3,743.82 0.0K
15:40 3,743.69 3,743.76 3,743.42 3,743.76 0.0K
15:41 3,743.99 3,744.43 3,743.19 3,743.19 0.0K
15:42 3,742.77 3,743.46 3,742.77 3,743.44 0.0K
15:43 3,743.40 3,743.51 3,743.29 3,743.29 0.0K
15:44 3,743.18 3,744.06 3,743.18 3,743.29 0.0K
15:45 3,743.26 3,743.73 3,743.13 3,743.13 0.0K
15:46 3,742.84 3,743.78 3,742.84 3,743.78 0.0K
15:47 3,743.02 3,743.69 3,743.02 3,743.40 0.0K
15:48 3,743.76 3,744.27 3,743.76 3,744.27 0.0K
15:49 3,744.78 3,744.78 3,744.56 3,744.56 0.0K
15:50 3,744.49 3,744.55 3,743.90 3,743.90 0.0K
15:51 3,743.60 3,743.89 3,743.50 3,743.80 0.0K
15:52 3,743.74 3,743.99 3,743.06 3,743.06 0.0K
15:53 3,742.96 3,742.96 3,742.07 3,742.07 0.0K
15:54 3,741.74 3,741.74 3,741.05 3,741.05 0.0K
15:55 3,741.61 3,742.24 3,741.61 3,741.80 0.0K
15:56 3,742.15 3,743.49 3,742.15 3,743.49 0.0K
15:57 3,743.65 3,744.55 3,743.65 3,744.04 0.0K
15:58 3,744.15 3,744.76 3,744.15 3,744.65 0.0K
15:59 3,744.85 3,744.85 3,742.79 3,742.79 0.0K
16:00 3,743.49 3,743.49 3,743.23 3,743.23 0.0K
16:01 3,743.24 3,743.24 3,743.24 3,743.24 0.0K
16:02 3,743.24 3,743.24 3,743.20 3,743.20 0.0K
16:03 3,743.18 3,743.33 3,743.18 3,743.29 0.0K
16:04 3,743.25 3,743.29 3,743.25 3,743.29 0.0K
16:05 3,743.29 3,743.36 3,743.23 3,743.34 0.0K
16:06 3,743.30 3,743.42 3,743.30 3,743.42 0.0K
16:07 3,743.43 3,743.43 3,743.38 3,743.38 0.0K
16:08 3,743.33 3,743.46 3,743.33 3,743.41 0.0K
16:09 3,743.41 3,743.50 3,743.41 3,743.50 0.0K
16:10 3,743.44 3,743.44 3,743.19 3,743.19 0.0K
16:11 3,743.38 3,743.40 3,743.38 3,743.40 0.0K
16:12 3,743.43 3,743.45 3,743.39 3,743.39 0.0K
16:13 3,743.43 3,743.43 3,743.40 3,743.40 0.0K
16:14 3,743.39 3,743.43 3,743.39 3,743.39 0.0K
16:15 3,743.38 3,743.38 3,743.38 3,743.38 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