CBOE S

SPRF07
🏛️ アメリカ →
4,118.23
最終更新: 2025-10-03
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 3,753.99 3,753.99 3,752.28 3,752.28 0.0K
09:32 3,752.31 3,753.81 3,752.31 3,753.78 0.0K
09:33 3,753.82 3,753.82 3,753.07 3,753.68 0.0K
09:34 3,753.12 3,753.55 3,752.93 3,753.55 0.0K
09:35 3,753.49 3,754.11 3,753.49 3,753.76 0.0K
09:36 3,755.01 3,755.70 3,755.01 3,755.41 0.0K
09:37 3,755.55 3,755.57 3,754.74 3,754.74 0.0K
09:38 3,754.81 3,754.91 3,754.60 3,754.91 0.0K
09:39 3,754.72 3,754.72 3,753.16 3,753.16 0.0K
09:40 3,752.86 3,752.86 3,751.98 3,751.98 0.0K
09:41 3,750.96 3,750.96 3,750.51 3,750.79 0.0K
09:42 3,749.63 3,749.63 3,748.59 3,748.84 0.0K
09:43 3,748.59 3,748.59 3,747.15 3,747.80 0.0K
09:44 3,748.34 3,748.34 3,747.17 3,747.97 0.0K
09:45 3,747.75 3,748.96 3,747.75 3,748.83 0.0K
09:46 3,749.92 3,750.01 3,749.71 3,749.80 0.0K
09:47 3,749.62 3,750.56 3,749.62 3,750.52 0.0K
09:48 3,749.61 3,749.71 3,747.17 3,747.17 0.0K
09:49 3,746.97 3,747.27 3,746.97 3,747.27 0.0K
09:50 3,747.98 3,747.98 3,746.64 3,746.64 0.0K
09:51 3,746.48 3,746.48 3,745.76 3,745.99 0.0K
09:52 3,746.69 3,746.69 3,746.13 3,746.13 0.0K
09:53 3,746.23 3,746.23 3,743.52 3,743.52 0.0K
09:54 3,743.96 3,743.96 3,741.90 3,742.60 0.0K
09:55 3,742.12 3,742.12 3,740.95 3,741.55 0.0K
09:56 3,741.37 3,741.37 3,739.80 3,739.80 0.0K
09:57 3,739.09 3,739.40 3,738.93 3,738.93 0.0K
09:58 3,738.60 3,738.60 3,736.33 3,737.73 0.0K
09:59 3,738.71 3,738.71 3,737.64 3,737.64 0.0K
10:00 3,737.59 3,737.59 3,732.83 3,732.83 0.0K
10:01 3,733.18 3,733.18 3,731.33 3,731.33 0.0K
10:02 3,732.71 3,734.01 3,732.71 3,733.53 0.0K
10:03 3,734.80 3,735.34 3,733.87 3,735.34 0.0K
10:04 3,734.68 3,736.03 3,734.53 3,736.03 0.0K
10:05 3,735.83 3,737.84 3,735.83 3,737.79 0.0K
10:06 3,737.21 3,737.98 3,736.74 3,737.98 0.0K
10:07 3,737.76 3,737.76 3,736.16 3,736.16 0.0K
10:08 3,736.95 3,736.96 3,735.60 3,735.60 0.0K
10:09 3,736.07 3,736.93 3,735.94 3,736.93 0.0K
10:10 3,736.82 3,737.97 3,736.67 3,737.97 0.0K
10:11 3,738.56 3,740.84 3,738.56 3,740.84 0.0K
10:12 3,740.14 3,740.73 3,739.28 3,740.73 0.0K
10:13 3,741.37 3,744.01 3,741.37 3,744.01 0.0K
10:14 3,743.02 3,744.01 3,743.02 3,743.67 0.0K
10:15 3,743.60 3,744.21 3,743.45 3,744.21 0.0K
10:16 3,742.99 3,744.61 3,742.99 3,743.67 0.0K
10:17 3,743.61 3,744.11 3,743.61 3,743.64 0.0K
10:18 3,743.33 3,745.00 3,743.02 3,745.00 0.0K
10:19 3,744.34 3,744.34 3,743.98 3,743.98 0.0K
10:20 3,744.71 3,744.94 3,744.15 3,744.94 0.0K
10:21 3,744.56 3,744.56 3,743.26 3,743.26 0.0K
10:22 3,745.25 3,747.92 3,745.25 3,747.92 0.0K
10:23 3,748.97 3,749.99 3,748.90 3,749.99 0.0K
10:24 3,750.25 3,750.31 3,748.82 3,748.82 0.0K
10:25 3,748.34 3,748.34 3,747.27 3,747.27 0.0K
10:26 3,747.68 3,747.68 3,747.06 3,747.06 0.0K
10:27 3,747.27 3,747.36 3,746.60 3,746.60 0.0K
10:28 3,746.98 3,747.55 3,746.53 3,747.55 0.0K
10:29 3,747.69 3,747.82 3,747.59 3,747.76 0.0K
10:30 3,747.30 3,747.30 3,745.82 3,746.22 0.0K
10:31 3,745.92 3,745.92 3,745.11 3,745.43 0.0K
10:32 3,744.98 3,745.12 3,744.56 3,744.56 0.0K
10:33 3,744.79 3,744.79 3,743.74 3,743.74 0.0K
10:34 3,742.71 3,742.71 3,742.00 3,742.71 0.0K
10:35 3,743.20 3,743.54 3,742.25 3,742.52 0.0K
10:36 3,742.57 3,743.09 3,742.04 3,743.09 0.0K
10:37 3,743.56 3,744.54 3,743.20 3,744.54 0.0K
10:38 3,744.79 3,747.71 3,744.79 3,746.59 0.0K
10:39 3,746.65 3,746.65 3,746.40 3,746.59 0.0K
10:40 3,746.42 3,746.62 3,745.68 3,745.68 0.0K
10:41 3,745.58 3,745.58 3,744.88 3,745.19 0.0K
10:42 3,745.54 3,746.07 3,745.54 3,745.82 0.0K
10:43 3,745.71 3,745.81 3,745.35 3,745.35 0.0K
10:44 3,745.85 3,746.67 3,745.85 3,746.67 0.0K
10:45 3,746.29 3,746.29 3,744.92 3,745.18 0.0K
10:46 3,745.14 3,745.68 3,745.14 3,745.68 0.0K
10:47 3,745.49 3,747.23 3,745.49 3,747.23 0.0K
10:48 3,747.00 3,747.00 3,745.87 3,746.42 0.0K
10:49 3,746.70 3,746.84 3,746.24 3,746.24 0.0K
10:50 3,746.20 3,746.22 3,745.32 3,745.32 0.0K
10:51 3,745.84 3,745.97 3,745.10 3,745.47 0.0K
10:52 3,745.69 3,745.69 3,743.88 3,743.88 0.0K
10:53 3,743.96 3,743.96 3,743.17 3,743.49 0.0K
10:54 3,743.91 3,743.91 3,742.96 3,743.05 0.0K
10:55 3,742.96 3,743.56 3,742.84 3,743.56 0.0K
10:56 3,743.44 3,743.44 3,742.14 3,742.14 0.0K
10:57 3,742.00 3,742.35 3,741.61 3,741.74 0.0K
10:58 3,742.04 3,742.78 3,741.97 3,742.37 0.0K
10:59 3,742.03 3,742.03 3,741.32 3,741.43 0.0K
11:00 3,740.70 3,743.28 3,740.70 3,743.28 0.0K
11:01 3,743.48 3,743.92 3,743.04 3,743.04 0.0K
11:02 3,742.69 3,742.69 3,741.74 3,741.74 0.0K
11:03 3,741.73 3,742.10 3,741.59 3,742.05 0.0K
11:04 3,741.99 3,741.99 3,741.68 3,741.68 0.0K
11:05 3,741.66 3,742.59 3,741.66 3,742.59 0.0K
11:06 3,742.16 3,742.62 3,742.16 3,742.62 0.0K
11:07 3,742.40 3,742.70 3,742.40 3,742.70 0.0K
11:08 3,742.95 3,743.29 3,742.80 3,742.80 0.0K
11:09 3,743.04 3,743.04 3,742.29 3,742.69 0.0K
11:10 3,742.78 3,743.93 3,742.78 3,743.53 0.0K
11:11 3,743.87 3,745.34 3,743.87 3,745.26 0.0K
11:12 3,745.01 3,745.31 3,744.66 3,745.31 0.0K
11:13 3,745.44 3,746.13 3,745.44 3,745.81 0.0K
11:14 3,745.79 3,746.84 3,745.79 3,746.84 0.0K
11:15 3,746.94 3,748.07 3,746.94 3,748.07 0.0K
11:16 3,747.98 3,748.68 3,747.98 3,748.51 0.0K
11:17 3,748.37 3,748.37 3,747.81 3,748.32 0.0K
11:18 3,748.54 3,749.44 3,748.54 3,749.44 0.0K
11:19 3,749.48 3,749.48 3,748.85 3,748.85 0.0K
11:20 3,748.92 3,749.66 3,748.92 3,749.66 0.0K
11:21 3,749.36 3,749.36 3,748.94 3,749.24 0.0K
11:22 3,748.88 3,748.88 3,747.98 3,747.98 0.0K
11:23 3,747.46 3,748.03 3,747.46 3,748.03 0.0K
11:24 3,748.53 3,748.53 3,747.98 3,747.98 0.0K
11:25 3,747.79 3,747.79 3,747.41 3,747.41 0.0K
11:26 3,747.28 3,747.28 3,745.35 3,745.69 0.0K
11:27 3,745.13 3,745.13 3,743.35 3,743.35 0.0K
11:28 3,743.41 3,743.41 3,742.71 3,742.71 0.0K
11:29 3,742.99 3,742.99 3,742.43 3,742.82 0.0K
11:30 3,742.99 3,743.48 3,742.59 3,743.48 0.0K
11:31 3,743.64 3,744.79 3,743.64 3,744.79 0.0K
11:32 3,744.04 3,744.97 3,744.04 3,744.58 0.0K
11:33 3,744.40 3,744.75 3,744.09 3,744.67 0.0K
11:34 3,744.76 3,745.12 3,744.76 3,745.12 0.0K
11:35 3,744.91 3,745.52 3,744.91 3,745.52 0.0K
11:36 3,745.49 3,745.63 3,745.31 3,745.44 0.0K
11:37 3,744.72 3,744.72 3,743.16 3,743.16 0.0K
11:38 3,743.66 3,744.28 3,743.66 3,743.77 0.0K
11:39 3,743.56 3,743.56 3,743.31 3,743.45 0.0K
11:40 3,743.70 3,744.17 3,743.70 3,744.04 0.0K
11:41 3,744.16 3,744.16 3,743.68 3,743.71 0.0K
11:42 3,743.17 3,743.17 3,742.83 3,742.85 0.0K
11:43 3,742.64 3,742.64 3,742.10 3,742.10 0.0K
11:44 3,741.74 3,742.13 3,741.73 3,741.73 0.0K
11:45 3,742.02 3,742.03 3,741.99 3,742.00 0.0K
11:46 3,742.06 3,742.65 3,742.06 3,742.65 0.0K
11:47 3,742.72 3,742.87 3,742.39 3,742.39 0.0K
11:48 3,742.53 3,742.53 3,741.77 3,741.77 0.0K
11:49 3,741.67 3,742.09 3,741.67 3,742.09 0.0K
11:50 3,742.14 3,742.14 3,741.20 3,741.43 0.0K
11:51 3,741.40 3,741.50 3,739.77 3,739.77 0.0K
11:52 3,739.34 3,739.36 3,738.33 3,738.33 0.0K
11:53 3,738.09 3,738.72 3,738.09 3,738.72 0.0K
11:54 3,739.12 3,740.01 3,739.00 3,739.00 0.0K
11:55 3,738.91 3,739.17 3,738.82 3,739.17 0.0K
11:56 3,738.97 3,738.97 3,737.75 3,737.75 0.0K
11:57 3,738.19 3,738.19 3,737.74 3,737.89 0.0K
11:58 3,737.89 3,738.12 3,737.89 3,737.95 0.0K
11:59 3,737.59 3,737.59 3,737.19 3,737.29 0.0K
12:00 3,737.28 3,737.35 3,736.65 3,737.19 0.0K
12:01 3,737.31 3,737.59 3,737.31 3,737.36 0.0K
12:02 3,737.19 3,737.96 3,737.19 3,737.77 0.0K
12:03 3,738.26 3,738.77 3,738.26 3,738.77 0.0K
12:04 3,738.64 3,738.81 3,738.64 3,738.78 0.0K
12:05 3,738.64 3,738.79 3,738.37 3,738.37 0.0K
12:06 3,738.21 3,738.28 3,738.11 3,738.11 0.0K
12:07 3,737.94 3,737.94 3,737.36 3,737.63 0.0K
12:08 3,737.74 3,737.83 3,737.68 3,737.83 0.0K
12:09 3,737.78 3,738.06 3,737.71 3,737.71 0.0K
12:10 3,737.45 3,737.45 3,736.89 3,736.89 0.0K
12:11 3,736.84 3,737.52 3,736.84 3,737.51 0.0K
12:12 3,737.76 3,737.76 3,737.39 3,737.60 0.0K
12:13 3,737.83 3,738.29 3,737.83 3,737.97 0.0K
12:14 3,737.58 3,737.66 3,737.18 3,737.20 0.0K
12:15 3,737.26 3,737.62 3,737.21 3,737.21 0.0K
12:16 3,736.71 3,736.71 3,735.44 3,735.44 0.0K
12:17 3,734.95 3,735.22 3,734.95 3,734.95 0.0K
12:18 3,735.74 3,735.86 3,735.40 3,735.49 0.0K
12:19 3,735.49 3,735.49 3,734.88 3,735.00 0.0K
12:20 3,734.92 3,734.92 3,734.19 3,734.56 0.0K
12:21 3,734.72 3,736.07 3,734.72 3,736.07 0.0K
12:22 3,736.05 3,737.03 3,736.05 3,736.90 0.0K
12:23 3,736.99 3,737.18 3,736.79 3,737.06 0.0K
12:24 3,736.95 3,737.68 3,736.84 3,737.68 0.0K
12:25 3,737.86 3,737.88 3,737.44 3,737.69 0.0K
12:26 3,737.81 3,738.91 3,737.81 3,738.91 0.0K
12:27 3,739.09 3,740.16 3,738.98 3,740.16 0.0K
12:28 3,740.50 3,740.97 3,740.47 3,740.97 0.0K
12:29 3,741.01 3,741.85 3,740.97 3,741.85 0.0K
12:30 3,742.19 3,743.66 3,742.19 3,743.24 0.0K
12:31 3,742.74 3,742.88 3,742.16 3,742.16 0.0K
12:32 3,742.32 3,742.43 3,742.00 3,742.00 0.0K
12:33 3,741.98 3,742.02 3,741.63 3,741.78 0.0K
12:34 3,741.79 3,742.70 3,741.79 3,742.70 0.0K
12:35 3,742.55 3,743.39 3,742.55 3,743.39 0.0K
12:36 3,743.45 3,743.45 3,742.75 3,743.13 0.0K
12:37 3,743.05 3,743.45 3,743.05 3,743.40 0.0K
12:38 3,743.07 3,743.07 3,742.71 3,742.71 0.0K
12:39 3,742.66 3,742.66 3,742.43 3,742.43 0.0K
12:40 3,742.34 3,742.34 3,740.88 3,741.22 0.0K
12:41 3,741.30 3,741.30 3,739.31 3,739.31 0.0K
12:42 3,738.82 3,738.82 3,737.57 3,737.70 0.0K
12:43 3,737.70 3,738.35 3,737.70 3,737.76 0.0K
12:44 3,738.07 3,738.34 3,737.95 3,738.34 0.0K
12:45 3,738.50 3,739.26 3,738.50 3,739.26 0.0K
12:46 3,739.31 3,740.29 3,739.31 3,739.98 0.0K
12:47 3,739.74 3,739.76 3,739.27 3,739.27 0.0K
12:48 3,739.03 3,739.03 3,738.74 3,738.97 0.0K
12:49 3,739.09 3,739.20 3,738.74 3,738.74 0.0K
12:50 3,738.60 3,738.73 3,737.66 3,737.66 0.0K
12:51 3,737.44 3,738.30 3,737.44 3,738.04 0.0K
12:52 3,738.05 3,739.68 3,738.05 3,739.68 0.0K
12:53 3,740.00 3,740.49 3,739.99 3,740.34 0.0K
12:54 3,740.44 3,740.44 3,739.97 3,740.11 0.0K
12:55 3,740.09 3,740.58 3,740.09 3,740.54 0.0K
12:56 3,740.54 3,740.54 3,740.26 3,740.44 0.0K
12:57 3,740.24 3,740.24 3,739.68 3,740.06 0.0K
12:58 3,740.09 3,740.09 3,739.69 3,739.72 0.0K
12:59 3,739.72 3,740.31 3,739.72 3,740.31 0.0K
13:00 3,740.57 3,742.03 3,740.57 3,742.03 0.0K
13:01 3,742.28 3,743.00 3,742.28 3,743.00 0.0K
13:02 3,742.52 3,743.13 3,742.19 3,743.13 0.0K
13:03 3,743.25 3,743.70 3,743.25 3,743.70 0.0K
13:04 3,743.30 3,743.30 3,742.44 3,742.44 0.0K
13:05 3,742.39 3,742.39 3,741.05 3,741.86 0.0K
13:06 3,741.82 3,741.82 3,741.06 3,741.16 0.0K
13:07 3,741.35 3,742.35 3,741.27 3,742.35 0.0K
13:08 3,742.50 3,742.50 3,741.66 3,741.76 0.0K
13:09 3,742.20 3,742.39 3,741.80 3,742.00 0.0K
13:10 3,742.09 3,742.09 3,741.63 3,741.90 0.0K
13:11 3,742.23 3,742.92 3,742.23 3,742.92 0.0K
13:12 3,743.04 3,743.71 3,743.04 3,743.71 0.0K
13:13 3,744.21 3,745.00 3,744.21 3,745.00 0.0K
13:14 3,745.37 3,745.53 3,745.33 3,745.33 0.0K
13:15 3,745.14 3,745.48 3,745.14 3,745.17 0.0K
13:16 3,745.36 3,745.36 3,745.09 3,745.09 0.0K
13:17 3,744.50 3,744.52 3,744.19 3,744.19 0.0K
13:18 3,744.04 3,744.26 3,743.88 3,744.02 0.0K
13:19 3,744.78 3,745.44 3,744.78 3,745.32 0.0K
13:20 3,745.05 3,745.05 3,744.20 3,744.87 0.0K
13:21 3,744.95 3,745.52 3,744.95 3,745.52 0.0K
13:22 3,745.91 3,745.95 3,745.60 3,745.95 0.0K
13:23 3,745.77 3,745.96 3,745.77 3,745.96 0.0K
13:24 3,746.06 3,746.28 3,746.06 3,746.25 0.0K
13:25 3,746.24 3,746.44 3,746.24 3,746.44 0.0K
13:26 3,746.60 3,746.60 3,746.03 3,746.03 0.0K
13:27 3,745.63 3,745.63 3,745.30 3,745.41 0.0K
13:28 3,745.15 3,745.15 3,744.74 3,744.74 0.0K
13:29 3,745.06 3,745.45 3,745.06 3,745.08 0.0K
13:30 3,744.91 3,744.98 3,744.48 3,744.98 0.0K
13:31 3,745.11 3,745.78 3,745.11 3,745.77 0.0K
13:32 3,745.79 3,745.83 3,745.66 3,745.83 0.0K
13:33 3,745.66 3,745.68 3,745.50 3,745.50 0.0K
13:34 3,745.26 3,745.77 3,745.26 3,745.77 0.0K
13:35 3,745.68 3,745.77 3,745.25 3,745.50 0.0K
13:36 3,745.59 3,745.92 3,745.33 3,745.33 0.0K
13:37 3,745.41 3,745.41 3,745.01 3,745.01 0.0K
13:38 3,744.62 3,745.14 3,744.62 3,744.85 0.0K
13:39 3,745.07 3,745.40 3,745.07 3,745.40 0.0K
13:40 3,745.56 3,745.78 3,745.56 3,745.77 0.0K
13:41 3,745.74 3,745.74 3,744.54 3,744.54 0.0K
13:42 3,744.87 3,745.01 3,744.81 3,744.97 0.0K
13:43 3,745.07 3,745.07 3,744.59 3,744.59 0.0K
13:44 3,743.71 3,744.14 3,743.71 3,744.14 0.0K
13:45 3,743.95 3,743.95 3,743.11 3,743.54 0.0K
13:46 3,743.71 3,743.80 3,743.56 3,743.56 0.0K
13:47 3,743.65 3,743.97 3,743.65 3,743.97 0.0K
13:48 3,744.06 3,744.15 3,744.06 3,744.09 0.0K
13:49 3,744.21 3,744.39 3,744.21 3,744.39 0.0K
13:50 3,744.31 3,744.31 3,743.00 3,743.00 0.0K
13:51 3,742.72 3,743.34 3,742.71 3,743.34 0.0K
13:52 3,743.54 3,743.84 3,743.54 3,743.84 0.0K
13:53 3,743.80 3,744.58 3,743.80 3,744.58 0.0K
13:54 3,744.58 3,744.69 3,744.51 3,744.69 0.0K
13:55 3,744.82 3,745.08 3,744.82 3,745.02 0.0K
13:56 3,744.63 3,744.83 3,744.45 3,744.45 0.0K
13:57 3,744.63 3,744.66 3,744.55 3,744.55 0.0K
13:58 3,744.54 3,744.54 3,744.08 3,744.08 0.0K
13:59 3,744.21 3,744.21 3,742.25 3,742.25 0.0K
14:00 3,742.09 3,742.09 3,740.79 3,740.79 0.0K
14:01 3,741.21 3,741.95 3,741.21 3,741.95 0.0K
14:02 3,742.02 3,742.04 3,741.81 3,741.81 0.0K
14:03 3,741.79 3,741.79 3,741.49 3,741.61 0.0K
14:04 3,741.73 3,741.90 3,741.37 3,741.37 0.0K
14:05 3,741.62 3,741.62 3,741.03 3,741.07 0.0K
14:06 3,741.03 3,741.03 3,740.43 3,740.64 0.0K
14:07 3,740.66 3,741.25 3,740.66 3,741.09 0.0K
14:08 3,741.26 3,741.26 3,740.80 3,740.80 0.0K
14:09 3,740.55 3,740.55 3,740.17 3,740.27 0.0K
14:10 3,740.36 3,740.49 3,740.30 3,740.49 0.0K
14:11 3,740.67 3,740.67 3,739.76 3,739.84 0.0K
14:12 3,739.82 3,739.82 3,739.41 3,739.41 0.0K
14:13 3,739.39 3,739.39 3,738.73 3,738.82 0.0K
14:14 3,738.75 3,738.75 3,738.06 3,738.06 0.0K
14:15 3,738.10 3,738.10 3,737.38 3,737.85 0.0K
14:16 3,737.69 3,737.69 3,736.82 3,736.82 0.0K
14:17 3,736.93 3,737.29 3,736.14 3,736.14 0.0K
14:18 3,736.35 3,737.17 3,736.35 3,737.17 0.0K
14:19 3,737.29 3,737.48 3,737.29 3,737.39 0.0K
14:20 3,737.74 3,738.07 3,737.55 3,737.55 0.0K
14:21 3,737.96 3,738.23 3,737.81 3,737.81 0.0K
14:22 3,737.51 3,737.51 3,736.68 3,736.68 0.0K
14:23 3,736.73 3,736.84 3,736.28 3,736.28 0.0K
14:24 3,736.29 3,736.29 3,734.72 3,734.91 0.0K
14:25 3,735.07 3,735.27 3,735.00 3,735.00 0.0K
14:26 3,735.10 3,735.10 3,734.65 3,734.75 0.0K
14:27 3,734.23 3,734.23 3,733.31 3,733.31 0.0K
14:28 3,733.44 3,733.44 3,733.08 3,733.33 0.0K
14:29 3,733.33 3,733.54 3,732.40 3,732.40 0.0K
14:30 3,731.94 3,731.94 3,730.41 3,730.41 0.0K
14:31 3,730.16 3,730.63 3,730.16 3,730.24 0.0K
14:32 3,730.24 3,730.24 3,727.78 3,727.78 0.0K
14:33 3,727.47 3,727.47 3,726.44 3,726.44 0.0K
14:34 3,726.99 3,726.99 3,725.43 3,726.98 0.0K
14:35 3,727.14 3,728.95 3,727.14 3,728.95 0.0K
14:36 3,729.16 3,729.16 3,727.68 3,727.68 0.0K
14:37 3,727.89 3,728.35 3,727.89 3,727.99 0.0K
14:38 3,727.80 3,728.38 3,727.80 3,728.25 0.0K
14:39 3,728.76 3,728.76 3,727.45 3,727.45 0.0K
14:40 3,727.48 3,727.73 3,726.97 3,726.97 0.0K
14:41 3,726.32 3,726.32 3,724.31 3,724.31 0.0K
14:42 3,724.67 3,725.15 3,724.33 3,724.33 0.0K
14:43 3,723.95 3,724.62 3,723.95 3,724.62 0.0K
14:44 3,724.96 3,726.21 3,724.78 3,726.21 0.0K
14:45 3,726.38 3,727.46 3,726.38 3,727.46 0.0K
14:46 3,727.82 3,727.82 3,727.25 3,727.25 0.0K
14:47 3,727.85 3,728.29 3,727.85 3,728.06 0.0K
14:48 3,728.20 3,728.20 3,726.29 3,726.29 0.0K
14:49 3,726.03 3,726.56 3,726.03 3,726.56 0.0K
14:50 3,726.62 3,726.62 3,725.94 3,725.94 0.0K
14:51 3,726.32 3,727.65 3,726.32 3,727.65 0.0K
14:52 3,728.02 3,728.97 3,728.02 3,728.56 0.0K
14:53 3,728.14 3,728.14 3,726.65 3,726.82 0.0K
14:54 3,726.64 3,728.16 3,726.64 3,728.16 0.0K
14:55 3,728.05 3,728.67 3,728.05 3,728.51 0.0K
14:56 3,728.35 3,729.24 3,728.18 3,729.24 0.0K
14:57 3,728.77 3,728.77 3,727.76 3,727.79 0.0K
14:58 3,727.25 3,728.23 3,727.25 3,728.16 0.0K
14:59 3,728.12 3,728.12 3,727.46 3,727.46 0.0K
15:00 3,727.40 3,727.40 3,725.65 3,725.65 0.0K
15:01 3,725.73 3,725.73 3,723.20 3,723.20 0.0K
15:02 3,723.63 3,723.63 3,721.72 3,721.72 0.0K
15:03 3,721.02 3,721.59 3,720.78 3,721.59 0.0K
15:04 3,720.87 3,721.34 3,720.39 3,721.34 0.0K
15:05 3,721.75 3,721.75 3,721.36 3,721.36 0.0K
15:06 3,721.48 3,721.81 3,721.19 3,721.30 0.0K
15:07 3,721.29 3,721.96 3,721.29 3,721.96 0.0K
15:08 3,722.37 3,722.37 3,721.28 3,721.28 0.0K
15:09 3,721.06 3,721.50 3,720.71 3,720.71 0.0K
15:10 3,720.99 3,721.37 3,720.99 3,721.37 0.0K
15:11 3,721.42 3,721.86 3,721.34 3,721.34 0.0K
15:12 3,721.35 3,721.51 3,721.11 3,721.18 0.0K
15:13 3,721.15 3,721.29 3,720.83 3,720.83 0.0K
15:14 3,719.82 3,719.82 3,718.71 3,719.68 0.0K
15:15 3,719.82 3,720.58 3,719.10 3,719.10 0.0K
15:16 3,718.64 3,718.64 3,718.44 3,718.44 0.0K
15:17 3,718.57 3,719.37 3,718.57 3,719.15 0.0K
15:18 3,718.86 3,718.86 3,718.23 3,718.23 0.0K
15:19 3,718.38 3,718.46 3,718.20 3,718.29 0.0K
15:20 3,718.32 3,718.32 3,717.67 3,717.86 0.0K
15:21 3,718.24 3,719.40 3,718.24 3,719.40 0.0K
15:22 3,719.98 3,721.44 3,719.98 3,721.44 0.0K
15:23 3,722.28 3,722.28 3,721.44 3,721.70 0.0K
15:24 3,721.59 3,721.59 3,720.44 3,720.44 0.0K
15:25 3,720.77 3,721.63 3,720.19 3,720.19 0.0K
15:26 3,720.48 3,720.61 3,720.02 3,720.02 0.0K
15:27 3,720.37 3,720.99 3,720.27 3,720.99 0.0K
15:28 3,720.64 3,720.64 3,718.90 3,718.90 0.0K
15:29 3,718.79 3,718.79 3,717.00 3,717.00 0.0K
15:30 3,716.76 3,719.26 3,716.76 3,719.26 0.0K
15:31 3,719.02 3,719.48 3,719.02 3,719.26 0.0K
15:32 3,719.25 3,719.69 3,719.25 3,719.69 0.0K
15:33 3,719.42 3,719.76 3,718.53 3,719.71 0.0K
15:34 3,719.61 3,720.45 3,719.40 3,719.40 0.0K
15:35 3,719.31 3,719.68 3,719.31 3,719.68 0.0K
15:36 3,719.89 3,719.92 3,719.63 3,719.71 0.0K
15:37 3,719.86 3,720.64 3,719.75 3,719.81 0.0K
15:38 3,719.30 3,719.87 3,719.30 3,719.52 0.0K
15:39 3,719.19 3,719.19 3,717.49 3,717.49 0.0K
15:40 3,717.37 3,717.37 3,716.88 3,716.88 0.0K
15:41 3,716.67 3,716.67 3,715.85 3,715.96 0.0K
15:42 3,716.35 3,716.77 3,715.66 3,715.66 0.0K
15:43 3,715.36 3,715.92 3,715.36 3,715.92 0.0K
15:44 3,716.55 3,716.55 3,716.16 3,716.32 0.0K
15:45 3,716.10 3,716.10 3,714.86 3,714.86 0.0K
15:46 3,715.86 3,715.86 3,714.75 3,715.21 0.0K
15:47 3,715.24 3,715.33 3,715.02 3,715.02 0.0K
15:48 3,715.36 3,716.84 3,715.36 3,716.84 0.0K
15:49 3,717.10 3,717.33 3,716.94 3,716.94 0.0K
15:50 3,716.51 3,717.16 3,716.29 3,716.92 0.0K
15:51 3,716.55 3,718.02 3,716.55 3,718.02 0.0K
15:52 3,717.88 3,717.88 3,716.73 3,716.73 0.0K
15:53 3,716.73 3,716.92 3,716.73 3,716.81 0.0K
15:54 3,716.20 3,716.20 3,714.58 3,714.58 0.0K
15:55 3,714.49 3,714.49 3,713.42 3,713.42 0.0K
15:56 3,713.54 3,713.54 3,712.50 3,712.50 0.0K
15:57 3,712.68 3,712.68 3,712.61 3,712.61 0.0K
15:58 3,712.72 3,713.25 3,712.54 3,712.76 0.0K
15:59 3,712.52 3,712.52 3,711.58 3,711.58 0.0K
16:00 3,712.36 3,712.36 3,711.95 3,711.95 0.0K
16:01 3,711.95 3,711.95 3,711.82 3,711.82 0.0K
16:02 3,711.82 3,711.82 3,711.79 3,711.79 0.0K
16:03 3,711.80 3,711.90 3,711.80 3,711.90 0.0K
16:04 3,711.92 3,711.92 3,711.74 3,711.74 0.0K
16:05 3,711.73 3,711.75 3,711.73 3,711.74 0.0K
16:06 3,711.77 3,711.77 3,711.72 3,711.73 0.0K
16:07 3,711.66 3,711.66 3,711.65 3,711.65 0.0K
16:08 3,711.66 3,711.78 3,711.65 3,711.78 0.0K
16:09 3,711.77 3,711.81 3,711.77 3,711.81 0.0K
16:10 3,711.80 3,711.82 3,711.80 3,711.82 0.0K
16:11 3,711.81 3,711.81 3,711.67 3,711.67 0.0K
16:12 3,711.67 3,711.69 3,711.67 3,711.67 0.0K
16:13 3,711.67 3,711.67 3,711.65 3,711.67 0.0K
16:14 3,711.68 3,711.68 3,711.65 3,711.65 0.0K
16:15 3,711.62 3,711.62 3,711.62 3,711.62 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