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 3,746.71 3,747.33 3,746.54 3,747.33 0.0K
09:32 3,748.06 3,748.06 3,746.78 3,746.78 0.0K
09:33 3,746.77 3,746.77 3,745.89 3,746.55 0.0K
09:34 3,746.76 3,747.15 3,746.73 3,746.73 0.0K
09:35 3,746.84 3,746.84 3,746.46 3,746.76 0.0K
09:36 3,747.19 3,748.03 3,746.74 3,747.90 0.0K
09:37 3,747.53 3,748.90 3,747.53 3,748.90 0.0K
09:38 3,749.32 3,750.30 3,749.32 3,749.98 0.0K
09:39 3,749.84 3,750.58 3,749.84 3,750.58 0.0K
09:40 3,750.45 3,750.45 3,750.01 3,750.07 0.0K
09:41 3,749.47 3,749.71 3,749.28 3,749.28 0.0K
09:42 3,749.42 3,749.42 3,747.38 3,747.38 0.0K
09:43 3,747.24 3,747.45 3,746.59 3,747.45 0.0K
09:44 3,747.76 3,748.10 3,747.76 3,748.10 0.0K
09:45 3,748.12 3,748.70 3,747.86 3,748.70 0.0K
09:46 3,748.99 3,748.99 3,748.19 3,748.84 0.0K
09:47 3,748.70 3,749.72 3,748.70 3,749.32 0.0K
09:48 3,750.21 3,751.06 3,750.21 3,750.77 0.0K
09:49 3,751.13 3,752.06 3,751.13 3,752.06 0.0K
09:50 3,752.37 3,752.57 3,752.20 3,752.20 0.0K
09:51 3,752.29 3,752.64 3,752.29 3,752.64 0.0K
09:52 3,753.04 3,754.15 3,753.04 3,754.15 0.0K
09:53 3,754.25 3,754.25 3,753.21 3,753.21 0.0K
09:54 3,753.11 3,754.26 3,753.11 3,754.26 0.0K
09:55 3,754.50 3,754.50 3,753.89 3,753.89 0.0K
09:56 3,753.71 3,753.71 3,752.82 3,753.02 0.0K
09:57 3,753.18 3,753.18 3,752.24 3,752.30 0.0K
09:58 3,752.39 3,753.33 3,752.39 3,753.33 0.0K
09:59 3,753.52 3,753.87 3,753.52 3,753.87 0.0K
10:00 3,753.97 3,753.97 3,753.45 3,753.73 0.0K
10:01 3,753.59 3,754.45 3,753.59 3,753.98 0.0K
10:02 3,753.85 3,754.03 3,753.45 3,754.03 0.0K
10:03 3,754.02 3,754.91 3,754.02 3,754.91 0.0K
10:04 3,754.87 3,754.98 3,754.16 3,754.16 0.0K
10:05 3,754.53 3,754.68 3,754.37 3,754.37 0.0K
10:06 3,754.66 3,754.66 3,753.56 3,753.56 0.0K
10:07 3,753.16 3,753.34 3,752.77 3,753.34 0.0K
10:08 3,753.65 3,754.55 3,753.65 3,753.75 0.0K
10:09 3,753.30 3,754.61 3,753.30 3,754.61 0.0K
10:10 3,754.86 3,754.99 3,754.75 3,754.87 0.0K
10:11 3,754.62 3,754.67 3,754.61 3,754.61 0.0K
10:12 3,754.65 3,756.27 3,754.65 3,756.27 0.0K
10:13 3,756.43 3,756.51 3,755.76 3,756.51 0.0K
10:14 3,756.49 3,756.94 3,756.49 3,756.94 0.0K
10:15 3,756.69 3,756.69 3,756.07 3,756.19 0.0K
10:16 3,756.45 3,756.93 3,756.45 3,756.93 0.0K
10:17 3,757.42 3,757.42 3,757.27 3,757.36 0.0K
10:18 3,757.58 3,758.06 3,757.44 3,758.06 0.0K
10:19 3,757.97 3,758.47 3,757.97 3,758.22 0.0K
10:20 3,758.29 3,758.29 3,757.96 3,758.03 0.0K
10:21 3,757.87 3,757.87 3,757.46 3,757.48 0.0K
10:22 3,757.85 3,758.37 3,757.85 3,758.28 0.0K
10:23 3,758.47 3,758.47 3,757.55 3,757.84 0.0K
10:24 3,757.78 3,757.78 3,756.42 3,756.42 0.0K
10:25 3,756.92 3,757.14 3,756.24 3,756.24 0.0K
10:26 3,756.34 3,756.99 3,756.34 3,756.96 0.0K
10:27 3,756.89 3,757.15 3,756.69 3,757.15 0.0K
10:28 3,756.58 3,756.58 3,755.11 3,755.77 0.0K
10:29 3,755.44 3,755.44 3,754.25 3,754.25 0.0K
10:30 3,754.39 3,755.60 3,754.39 3,755.60 0.0K
10:31 3,755.98 3,756.50 3,755.98 3,756.15 0.0K
10:32 3,756.15 3,756.64 3,756.15 3,756.64 0.0K
10:33 3,756.79 3,756.79 3,756.55 3,756.55 0.0K
10:34 3,756.51 3,756.51 3,755.97 3,755.97 0.0K
10:35 3,755.68 3,755.98 3,755.60 3,755.60 0.0K
10:36 3,755.29 3,757.00 3,755.29 3,757.00 0.0K
10:37 3,756.65 3,757.31 3,756.40 3,757.31 0.0K
10:38 3,757.27 3,757.43 3,757.08 3,757.08 0.0K
10:39 3,756.86 3,756.86 3,755.62 3,755.76 0.0K
10:40 3,755.63 3,756.74 3,755.63 3,756.74 0.0K
10:41 3,757.20 3,757.20 3,756.04 3,756.32 0.0K
10:42 3,756.51 3,756.63 3,756.14 3,756.63 0.0K
10:43 3,756.63 3,757.10 3,756.63 3,757.10 0.0K
10:44 3,757.32 3,757.75 3,757.32 3,757.33 0.0K
10:45 3,757.28 3,757.28 3,756.90 3,756.90 0.0K
10:46 3,756.75 3,757.24 3,756.75 3,757.04 0.0K
10:47 3,757.21 3,757.25 3,757.14 3,757.25 0.0K
10:48 3,756.90 3,757.35 3,756.90 3,757.35 0.0K
10:49 3,757.33 3,757.72 3,757.33 3,757.38 0.0K
10:50 3,757.31 3,757.31 3,756.28 3,756.28 0.0K
10:51 3,756.38 3,757.39 3,756.38 3,757.39 0.0K
10:52 3,757.36 3,757.36 3,756.97 3,756.97 0.0K
10:53 3,757.50 3,758.55 3,757.50 3,758.55 0.0K
10:54 3,758.38 3,758.38 3,757.45 3,757.68 0.0K
10:55 3,757.63 3,757.77 3,757.15 3,757.77 0.0K
10:56 3,757.85 3,758.18 3,757.67 3,757.67 0.0K
10:57 3,757.79 3,757.88 3,757.79 3,757.81 0.0K
10:58 3,757.64 3,757.78 3,757.55 3,757.78 0.0K
10:59 3,757.52 3,757.93 3,757.52 3,757.71 0.0K
11:00 3,757.71 3,758.71 3,757.71 3,758.42 0.0K
11:01 3,758.57 3,759.10 3,758.39 3,759.10 0.0K
11:02 3,759.26 3,759.45 3,758.47 3,758.47 0.0K
11:03 3,758.62 3,759.25 3,758.20 3,759.25 0.0K
11:04 3,758.54 3,758.80 3,758.54 3,758.58 0.0K
11:05 3,758.33 3,758.87 3,758.33 3,758.87 0.0K
11:06 3,759.14 3,759.77 3,759.14 3,759.77 0.0K
11:07 3,759.55 3,759.55 3,758.88 3,759.16 0.0K
11:08 3,759.42 3,759.70 3,759.42 3,759.47 0.0K
11:09 3,759.75 3,759.84 3,759.57 3,759.57 0.0K
11:10 3,759.53 3,759.81 3,759.53 3,759.81 0.0K
11:11 3,759.80 3,759.93 3,759.73 3,759.73 0.0K
11:12 3,759.62 3,759.63 3,759.30 3,759.30 0.0K
11:13 3,759.37 3,759.82 3,759.37 3,759.82 0.0K
11:14 3,759.84 3,759.97 3,759.84 3,759.97 0.0K
11:15 3,759.91 3,759.91 3,759.76 3,759.77 0.0K
11:16 3,759.55 3,759.70 3,759.55 3,759.58 0.0K
11:17 3,759.16 3,759.55 3,759.16 3,759.54 0.0K
11:18 3,759.70 3,759.83 3,759.08 3,759.08 0.0K
11:19 3,759.06 3,759.32 3,759.06 3,759.32 0.0K
11:20 3,759.38 3,759.38 3,758.97 3,759.26 0.0K
11:21 3,759.44 3,759.47 3,759.31 3,759.42 0.0K
11:22 3,759.44 3,759.62 3,759.13 3,759.13 0.0K
11:23 3,758.87 3,758.87 3,757.91 3,757.93 0.0K
11:24 3,758.15 3,758.36 3,758.15 3,758.26 0.0K
11:25 3,758.55 3,758.56 3,758.07 3,758.07 0.0K
11:26 3,758.02 3,758.04 3,757.67 3,757.67 0.0K
11:27 3,757.95 3,758.45 3,757.95 3,758.43 0.0K
11:28 3,757.94 3,758.04 3,757.61 3,758.04 0.0K
11:29 3,758.00 3,758.00 3,757.37 3,757.38 0.0K
11:30 3,757.31 3,757.31 3,756.85 3,756.85 0.0K
11:31 3,756.72 3,756.72 3,756.16 3,756.16 0.0K
11:32 3,756.28 3,756.58 3,756.16 3,756.16 0.0K
11:33 3,756.06 3,756.42 3,756.00 3,756.42 0.0K
11:34 3,756.59 3,757.05 3,756.59 3,757.05 0.0K
11:35 3,756.96 3,757.74 3,756.96 3,757.63 0.0K
11:36 3,757.60 3,757.77 3,757.60 3,757.60 0.0K
11:37 3,757.64 3,758.86 3,757.64 3,758.86 0.0K
11:38 3,758.76 3,759.00 3,758.65 3,759.00 0.0K
11:39 3,759.06 3,759.22 3,759.06 3,759.21 0.0K
11:40 3,759.09 3,759.33 3,759.06 3,759.06 0.0K
11:41 3,758.85 3,758.85 3,757.92 3,758.02 0.0K
11:42 3,758.01 3,758.01 3,756.39 3,756.39 0.0K
11:43 3,756.23 3,756.77 3,756.01 3,756.52 0.0K
11:44 3,756.53 3,757.07 3,756.53 3,757.05 0.0K
11:45 3,757.51 3,757.87 3,757.51 3,757.87 0.0K
11:46 3,757.72 3,757.81 3,757.67 3,757.81 0.0K
11:47 3,757.77 3,757.77 3,757.36 3,757.36 0.0K
11:48 3,757.54 3,757.64 3,757.39 3,757.39 0.0K
11:49 3,757.45 3,757.61 3,757.45 3,757.61 0.0K
11:50 3,757.67 3,757.85 3,757.49 3,757.64 0.0K
11:51 3,757.66 3,758.23 3,757.66 3,758.22 0.0K
11:52 3,758.52 3,758.76 3,758.52 3,758.76 0.0K
11:53 3,758.63 3,758.63 3,758.24 3,758.59 0.0K
11:54 3,758.64 3,758.99 3,758.64 3,758.99 0.0K
11:55 3,758.66 3,758.66 3,758.18 3,758.18 0.0K
11:56 3,758.15 3,758.15 3,757.23 3,757.23 0.0K
11:57 3,756.97 3,756.97 3,756.69 3,756.69 0.0K
11:58 3,756.67 3,756.67 3,755.77 3,756.01 0.0K
11:59 3,755.57 3,755.63 3,754.78 3,754.78 0.0K
12:00 3,755.02 3,755.02 3,754.29 3,754.29 0.0K
12:01 3,754.86 3,755.50 3,754.86 3,755.46 0.0K
12:02 3,755.45 3,756.01 3,755.45 3,755.99 0.0K
12:03 3,756.21 3,756.21 3,756.08 3,756.20 0.0K
12:04 3,756.16 3,756.44 3,756.10 3,756.44 0.0K
12:05 3,756.55 3,756.55 3,756.30 3,756.30 0.0K
12:06 3,756.60 3,757.62 3,756.60 3,757.62 0.0K
12:07 3,757.56 3,757.73 3,757.56 3,757.73 0.0K
12:08 3,757.66 3,758.03 3,757.66 3,757.91 0.0K
12:09 3,757.88 3,757.88 3,757.00 3,757.01 0.0K
12:10 3,756.62 3,757.24 3,756.62 3,757.24 0.0K
12:11 3,756.98 3,756.98 3,756.84 3,756.84 0.0K
12:12 3,757.03 3,757.85 3,757.03 3,757.85 0.0K
12:13 3,757.87 3,758.00 3,757.87 3,757.93 0.0K
12:14 3,757.97 3,758.33 3,757.97 3,758.23 0.0K
12:15 3,758.21 3,758.21 3,758.06 3,758.06 0.0K
12:16 3,758.22 3,758.70 3,758.22 3,758.70 0.0K
12:17 3,758.85 3,759.11 3,758.85 3,759.06 0.0K
12:18 3,758.96 3,758.96 3,758.09 3,758.15 0.0K
12:19 3,756.29 3,756.92 3,755.83 3,756.92 0.0K
12:20 3,756.94 3,757.12 3,756.83 3,757.12 0.0K
12:21 3,757.04 3,757.11 3,756.72 3,756.72 0.0K
12:22 3,756.48 3,756.48 3,755.54 3,755.55 0.0K
12:23 3,755.35 3,756.10 3,755.35 3,756.03 0.0K
12:24 3,755.94 3,756.29 3,755.94 3,755.98 0.0K
12:25 3,756.29 3,756.29 3,755.77 3,755.84 0.0K
12:26 3,755.57 3,755.82 3,755.57 3,755.82 0.0K
12:27 3,756.10 3,756.10 3,755.88 3,756.09 0.0K
12:28 3,755.86 3,755.86 3,755.36 3,755.65 0.0K
12:29 3,756.09 3,757.07 3,755.90 3,757.07 0.0K
12:30 3,756.91 3,757.67 3,756.77 3,757.19 0.0K
12:31 3,756.96 3,756.96 3,756.71 3,756.71 0.0K
12:32 3,756.25 3,756.25 3,755.00 3,755.00 0.0K
12:33 3,754.79 3,755.39 3,754.79 3,755.39 0.0K
12:34 3,754.99 3,755.01 3,754.72 3,754.72 0.0K
12:35 3,754.69 3,754.69 3,753.31 3,753.31 0.0K
12:36 3,753.19 3,753.33 3,752.79 3,753.33 0.0K
12:37 3,753.77 3,753.77 3,753.33 3,753.33 0.0K
12:38 3,753.50 3,754.18 3,753.50 3,753.60 0.0K
12:39 3,753.68 3,753.68 3,752.79 3,752.79 0.0K
12:40 3,752.77 3,752.77 3,751.31 3,751.31 0.0K
12:41 3,751.76 3,752.14 3,751.64 3,752.14 0.0K
12:42 3,752.15 3,752.15 3,751.51 3,752.09 0.0K
12:43 3,752.13 3,752.73 3,752.13 3,752.73 0.0K
12:44 3,752.75 3,753.06 3,752.61 3,753.06 0.0K
12:45 3,752.75 3,752.75 3,752.63 3,752.67 0.0K
12:46 3,752.65 3,752.65 3,752.13 3,752.13 0.0K
12:47 3,752.05 3,752.05 3,751.28 3,751.34 0.0K
12:48 3,751.47 3,751.77 3,751.47 3,751.68 0.0K
12:49 3,751.79 3,751.79 3,751.43 3,751.43 0.0K
12:50 3,751.45 3,751.45 3,751.06 3,751.25 0.0K
12:51 3,751.50 3,751.50 3,750.28 3,750.28 0.0K
12:52 3,750.23 3,750.23 3,748.38 3,748.38 0.0K
12:53 3,748.35 3,749.38 3,748.35 3,749.38 0.0K
12:54 3,749.61 3,749.62 3,749.44 3,749.62 0.0K
12:55 3,749.63 3,749.63 3,749.35 3,749.48 0.0K
12:56 3,749.13 3,749.13 3,748.14 3,748.14 0.0K
12:57 3,747.95 3,747.95 3,746.75 3,746.87 0.0K
12:58 3,746.70 3,746.70 3,746.12 3,746.14 0.0K
12:59 3,746.03 3,746.67 3,745.85 3,746.67 0.0K
13:00 3,747.42 3,747.73 3,747.32 3,747.32 0.0K
13:01 3,747.33 3,747.33 3,746.20 3,746.20 0.0K
13:02 3,746.02 3,746.05 3,745.57 3,746.05 0.0K
13:03 3,746.00 3,746.62 3,746.00 3,746.28 0.0K
13:04 3,746.28 3,746.28 3,745.96 3,745.96 0.0K
13:05 3,746.16 3,746.50 3,746.16 3,746.43 0.0K
13:06 3,746.31 3,746.31 3,745.60 3,745.60 0.0K
13:07 3,745.75 3,745.75 3,745.09 3,745.43 0.0K
13:08 3,745.32 3,745.60 3,745.23 3,745.60 0.0K
13:09 3,745.81 3,746.45 3,745.81 3,746.26 0.0K
13:10 3,746.55 3,747.47 3,746.55 3,747.47 0.0K
13:11 3,747.48 3,747.48 3,746.75 3,746.75 0.0K
13:12 3,746.49 3,746.49 3,745.48 3,745.69 0.0K
13:13 3,745.68 3,745.80 3,745.68 3,745.77 0.0K
13:14 3,745.99 3,746.48 3,745.99 3,746.48 0.0K
13:15 3,746.85 3,746.85 3,745.38 3,745.38 0.0K
13:16 3,745.06 3,745.77 3,744.99 3,745.52 0.0K
13:17 3,745.10 3,745.10 3,744.16 3,744.63 0.0K
13:18 3,744.80 3,744.80 3,744.61 3,744.79 0.0K
13:19 3,744.88 3,745.76 3,744.88 3,745.76 0.0K
13:20 3,745.69 3,745.96 3,745.59 3,745.62 0.0K
13:21 3,745.54 3,746.22 3,745.54 3,746.22 0.0K
13:22 3,746.80 3,746.81 3,746.66 3,746.81 0.0K
13:23 3,747.00 3,747.36 3,747.00 3,747.23 0.0K
13:24 3,747.29 3,747.29 3,746.46 3,746.52 0.0K
13:25 3,746.55 3,746.55 3,746.05 3,746.05 0.0K
13:26 3,745.88 3,745.88 3,744.98 3,744.98 0.0K
13:27 3,744.82 3,745.00 3,744.82 3,745.00 0.0K
13:28 3,745.11 3,745.11 3,743.51 3,743.51 0.0K
13:29 3,743.31 3,743.31 3,741.91 3,741.91 0.0K
13:30 3,741.77 3,742.73 3,741.69 3,742.73 0.0K
13:31 3,742.99 3,743.29 3,742.65 3,742.65 0.0K
13:32 3,742.07 3,742.88 3,742.07 3,742.88 0.0K
13:33 3,742.96 3,743.57 3,742.96 3,743.44 0.0K
13:34 3,743.50 3,743.55 3,743.41 3,743.55 0.0K
13:35 3,743.30 3,743.64 3,743.09 3,743.39 0.0K
13:36 3,743.09 3,743.09 3,742.53 3,742.60 0.0K
13:37 3,742.76 3,742.76 3,742.24 3,742.57 0.0K
13:38 3,742.52 3,742.72 3,742.41 3,742.72 0.0K
13:39 3,742.80 3,743.00 3,742.43 3,742.43 0.0K
13:40 3,741.42 3,741.50 3,741.14 3,741.28 0.0K
13:41 3,741.54 3,741.54 3,740.93 3,740.93 0.0K
13:42 3,741.29 3,741.29 3,739.53 3,739.53 0.0K
13:43 3,739.92 3,740.10 3,739.92 3,740.10 0.0K
13:44 3,740.13 3,740.83 3,740.13 3,740.64 0.0K
13:45 3,740.85 3,741.12 3,740.75 3,741.12 0.0K
13:46 3,741.53 3,741.53 3,740.29 3,740.42 0.0K
13:47 3,739.87 3,740.29 3,739.87 3,740.15 0.0K
13:48 3,740.17 3,740.40 3,740.17 3,740.40 0.0K
13:49 3,739.77 3,739.77 3,739.45 3,739.49 0.0K
13:50 3,739.59 3,739.68 3,739.55 3,739.55 0.0K
13:51 3,739.71 3,740.13 3,739.71 3,739.95 0.0K
13:52 3,739.86 3,739.86 3,738.49 3,738.49 0.0K
13:53 3,738.70 3,739.31 3,738.70 3,739.20 0.0K
13:54 3,739.21 3,739.21 3,738.81 3,738.96 0.0K
13:55 3,739.05 3,739.39 3,738.56 3,738.56 0.0K
13:56 3,738.01 3,738.01 3,736.18 3,736.18 0.0K
13:57 3,736.20 3,736.58 3,736.20 3,736.58 0.0K
13:58 3,737.30 3,737.39 3,737.30 3,737.30 0.0K
13:59 3,737.62 3,738.43 3,737.62 3,738.43 0.0K
14:00 3,738.03 3,738.03 3,736.62 3,737.36 0.0K
14:01 3,737.14 3,737.74 3,737.05 3,737.74 0.0K
14:02 3,738.23 3,738.64 3,738.00 3,738.64 0.0K
14:03 3,738.99 3,739.68 3,738.99 3,739.68 0.0K
14:04 3,739.64 3,739.64 3,737.79 3,737.79 0.0K
14:05 3,737.59 3,737.59 3,736.98 3,736.98 0.0K
14:06 3,737.15 3,737.15 3,736.76 3,736.95 0.0K
14:07 3,737.12 3,737.12 3,735.73 3,735.73 0.0K
14:08 3,735.76 3,736.40 3,735.76 3,736.40 0.0K
14:09 3,736.17 3,736.46 3,736.15 3,736.15 0.0K
14:10 3,736.48 3,736.74 3,736.48 3,736.73 0.0K
14:11 3,736.69 3,737.39 3,736.69 3,737.39 0.0K
14:12 3,737.22 3,737.54 3,737.22 3,737.54 0.0K
14:13 3,737.94 3,737.94 3,737.01 3,737.09 0.0K
14:14 3,737.15 3,737.19 3,736.78 3,737.19 0.0K
14:15 3,737.58 3,737.58 3,736.89 3,737.04 0.0K
14:16 3,737.50 3,737.50 3,736.35 3,737.11 0.0K
14:17 3,737.41 3,738.63 3,737.41 3,738.50 0.0K
14:18 3,738.35 3,739.14 3,738.35 3,739.10 0.0K
14:19 3,739.02 3,739.21 3,738.78 3,739.21 0.0K
14:20 3,739.34 3,740.01 3,739.34 3,740.01 0.0K
14:21 3,740.08 3,740.47 3,740.08 3,740.42 0.0K
14:22 3,740.36 3,742.09 3,740.36 3,742.09 0.0K
14:23 3,741.99 3,742.12 3,741.68 3,741.68 0.0K
14:24 3,741.96 3,741.96 3,740.88 3,741.17 0.0K
14:25 3,741.08 3,741.20 3,740.63 3,741.20 0.0K
14:26 3,741.28 3,741.62 3,741.28 3,741.37 0.0K
14:27 3,741.56 3,741.83 3,741.56 3,741.71 0.0K
14:28 3,742.16 3,742.16 3,741.69 3,741.69 0.0K
14:29 3,741.49 3,741.52 3,740.90 3,740.90 0.0K
14:30 3,740.95 3,740.95 3,740.67 3,740.89 0.0K
14:31 3,740.85 3,741.54 3,740.85 3,741.54 0.0K
14:32 3,741.53 3,741.67 3,741.51 3,741.67 0.0K
14:33 3,741.93 3,742.14 3,741.93 3,741.94 0.0K
14:34 3,741.96 3,742.45 3,741.96 3,742.32 0.0K
14:35 3,742.46 3,742.68 3,742.37 3,742.61 0.0K
14:36 3,742.64 3,742.96 3,742.64 3,742.93 0.0K
14:37 3,743.08 3,743.08 3,742.14 3,742.14 0.0K
14:38 3,742.03 3,743.24 3,742.03 3,743.24 0.0K
14:39 3,743.18 3,743.18 3,742.77 3,743.13 0.0K
14:40 3,743.31 3,743.31 3,742.88 3,742.98 0.0K
14:41 3,743.05 3,743.74 3,742.87 3,743.74 0.0K
14:42 3,743.79 3,744.29 3,743.59 3,744.29 0.0K
14:43 3,744.75 3,744.75 3,744.24 3,744.24 0.0K
14:44 3,744.06 3,744.06 3,743.41 3,743.47 0.0K
14:45 3,743.46 3,743.73 3,743.46 3,743.73 0.0K
14:46 3,743.66 3,744.24 3,743.66 3,744.24 0.0K
14:47 3,744.39 3,744.39 3,743.57 3,743.57 0.0K
14:48 3,743.47 3,743.47 3,743.03 3,743.27 0.0K
14:49 3,743.29 3,743.41 3,743.23 3,743.37 0.0K
14:50 3,743.12 3,743.18 3,743.11 3,743.18 0.0K
14:51 3,743.26 3,743.26 3,742.07 3,742.07 0.0K
14:52 3,742.23 3,742.23 3,742.06 3,742.12 0.0K
14:53 3,742.21 3,742.42 3,742.21 3,742.42 0.0K
14:54 3,742.46 3,742.92 3,742.46 3,742.71 0.0K
14:55 3,742.76 3,742.76 3,742.45 3,742.45 0.0K
14:56 3,742.23 3,742.23 3,741.72 3,741.83 0.0K
14:57 3,741.54 3,741.54 3,740.41 3,740.41 0.0K
14:58 3,740.25 3,740.25 3,738.89 3,738.89 0.0K
14:59 3,738.48 3,738.69 3,738.48 3,738.49 0.0K
15:00 3,738.67 3,738.67 3,738.17 3,738.63 0.0K
15:01 3,738.43 3,739.88 3,738.43 3,739.88 0.0K
15:02 3,739.44 3,739.81 3,739.44 3,739.53 0.0K
15:03 3,739.06 3,739.06 3,738.24 3,738.24 0.0K
15:04 3,738.47 3,738.47 3,737.73 3,738.10 0.0K
15:05 3,738.21 3,738.93 3,738.21 3,738.93 0.0K
15:06 3,739.39 3,740.37 3,739.39 3,740.30 0.0K
15:07 3,740.26 3,740.44 3,740.26 3,740.28 0.0K
15:08 3,740.21 3,740.67 3,740.21 3,740.67 0.0K
15:09 3,740.72 3,740.72 3,740.48 3,740.49 0.0K
15:10 3,740.67 3,741.18 3,740.67 3,741.18 0.0K
15:11 3,741.16 3,741.16 3,740.86 3,740.86 0.0K
15:12 3,740.84 3,740.95 3,740.44 3,740.52 0.0K
15:13 3,740.99 3,741.33 3,740.96 3,741.33 0.0K
15:14 3,741.31 3,741.31 3,740.55 3,740.55 0.0K
15:15 3,740.41 3,740.43 3,740.19 3,740.19 0.0K
15:16 3,739.84 3,739.85 3,739.55 3,739.74 0.0K
15:17 3,739.93 3,740.04 3,739.83 3,739.83 0.0K
15:18 3,739.63 3,739.78 3,739.53 3,739.78 0.0K
15:19 3,740.55 3,740.55 3,739.94 3,740.36 0.0K
15:20 3,740.70 3,740.70 3,739.54 3,739.89 0.0K
15:21 3,739.99 3,740.50 3,739.99 3,740.50 0.0K
15:22 3,740.64 3,740.64 3,740.21 3,740.55 0.0K
15:23 3,740.55 3,741.45 3,740.45 3,741.45 0.0K
15:24 3,741.50 3,742.15 3,741.50 3,741.90 0.0K
15:25 3,741.74 3,742.22 3,741.74 3,742.22 0.0K
15:26 3,742.34 3,742.36 3,741.79 3,741.79 0.0K
15:27 3,742.14 3,742.57 3,742.14 3,742.57 0.0K
15:28 3,742.31 3,742.41 3,742.20 3,742.29 0.0K
15:29 3,742.19 3,742.19 3,741.69 3,741.69 0.0K
15:30 3,741.38 3,741.38 3,740.64 3,740.84 0.0K
15:31 3,740.87 3,740.87 3,739.98 3,740.09 0.0K
15:32 3,740.23 3,741.63 3,740.23 3,741.63 0.0K
15:33 3,741.48 3,741.83 3,741.44 3,741.83 0.0K
15:34 3,741.82 3,741.87 3,741.52 3,741.52 0.0K
15:35 3,741.56 3,741.76 3,741.44 3,741.44 0.0K
15:36 3,741.37 3,741.37 3,741.12 3,741.34 0.0K
15:37 3,740.99 3,741.35 3,740.74 3,741.35 0.0K
15:38 3,741.73 3,741.73 3,741.26 3,741.26 0.0K
15:39 3,741.58 3,742.38 3,741.58 3,742.36 0.0K
15:40 3,742.61 3,742.61 3,742.35 3,742.46 0.0K
15:41 3,742.39 3,742.49 3,742.16 3,742.38 0.0K
15:42 3,742.78 3,742.78 3,741.92 3,742.25 0.0K
15:43 3,742.54 3,743.44 3,742.54 3,743.44 0.0K
15:44 3,744.17 3,745.40 3,744.17 3,745.40 0.0K
15:45 3,745.41 3,746.32 3,745.24 3,746.32 0.0K
15:46 3,746.25 3,746.25 3,745.78 3,745.78 0.0K
15:47 3,745.35 3,745.81 3,744.56 3,745.81 0.0K
15:48 3,745.81 3,746.60 3,745.81 3,746.60 0.0K
15:49 3,746.23 3,746.23 3,745.33 3,745.33 0.0K
15:50 3,745.73 3,745.73 3,744.40 3,744.40 0.0K
15:51 3,744.23 3,744.23 3,743.40 3,743.40 0.0K
15:52 3,743.84 3,744.48 3,743.84 3,744.25 0.0K
15:53 3,744.86 3,745.13 3,744.86 3,745.04 0.0K
15:54 3,744.96 3,745.49 3,744.96 3,745.49 0.0K
15:55 3,745.31 3,745.62 3,745.20 3,745.20 0.0K
15:56 3,744.94 3,744.94 3,743.32 3,743.40 0.0K
15:57 3,743.39 3,743.39 3,742.91 3,742.97 0.0K
15:58 3,743.06 3,743.08 3,742.56 3,742.56 0.0K
15:59 3,742.30 3,742.98 3,742.30 3,742.98 0.0K
16:00 3,743.94 3,743.94 3,743.72 3,743.90 0.0K
16:01 3,743.89 3,743.89 3,743.76 3,743.77 0.0K
16:02 3,743.77 3,743.77 3,743.63 3,743.63 0.0K
16:03 3,743.59 3,743.63 3,743.59 3,743.62 0.0K
16:04 3,743.61 3,743.66 3,743.61 3,743.66 0.0K
16:05 3,743.65 3,743.69 3,743.57 3,743.57 0.0K
16:06 3,743.57 3,743.64 3,743.57 3,743.59 0.0K
16:07 3,743.53 3,743.63 3,743.53 3,743.61 0.0K
16:08 3,743.57 3,743.59 3,743.57 3,743.59 0.0K
16:09 3,743.57 3,743.57 3,743.52 3,743.52 0.0K
16:10 3,743.52 3,743.73 3,743.49 3,743.73 0.0K
16:11 3,743.55 3,743.66 3,743.55 3,743.66 0.0K
16:12 3,743.67 3,743.68 3,743.66 3,743.68 0.0K
16:13 3,743.70 3,743.70 3,743.65 3,743.65 0.0K
16:14 3,743.69 3,743.71 3,743.57 3,743.57 0.0K
16:15 3,743.58 3,743.58 3,743.58 3,743.58 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