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 3,711.63 3,711.63 3,710.32 3,710.32 0.0K
09:32 3,709.40 3,710.45 3,708.49 3,708.49 0.0K
09:33 3,707.62 3,707.62 3,706.76 3,706.76 0.0K
09:34 3,707.22 3,707.22 3,705.40 3,705.40 0.0K
09:35 3,705.83 3,709.91 3,705.83 3,709.91 0.0K
09:36 3,709.98 3,712.89 3,709.98 3,712.89 0.0K
09:37 3,713.00 3,713.00 3,712.52 3,712.73 0.0K
09:38 3,713.75 3,713.75 3,713.04 3,713.49 0.0K
09:39 3,712.10 3,712.89 3,711.97 3,711.97 0.0K
09:40 3,713.23 3,713.23 3,712.00 3,712.23 0.0K
09:41 3,710.50 3,712.10 3,710.50 3,710.92 0.0K
09:42 3,710.80 3,712.47 3,710.29 3,712.47 0.0K
09:43 3,712.16 3,715.83 3,712.16 3,715.83 0.0K
09:44 3,715.62 3,715.84 3,715.02 3,715.84 0.0K
09:45 3,715.14 3,715.14 3,713.83 3,713.83 0.0K
09:46 3,714.13 3,714.13 3,713.49 3,713.49 0.0K
09:47 3,713.26 3,713.26 3,711.93 3,711.93 0.0K
09:48 3,711.95 3,715.10 3,711.95 3,715.10 0.0K
09:49 3,714.61 3,714.61 3,712.68 3,712.68 0.0K
09:50 3,712.33 3,712.66 3,711.97 3,712.42 0.0K
09:51 3,712.56 3,714.68 3,712.56 3,714.60 0.0K
09:52 3,714.68 3,715.05 3,714.02 3,714.02 0.0K
09:53 3,714.12 3,714.12 3,713.63 3,714.09 0.0K
09:54 3,714.56 3,714.56 3,713.43 3,713.90 0.0K
09:55 3,714.20 3,714.20 3,711.65 3,711.65 0.0K
09:56 3,712.15 3,712.66 3,712.15 3,712.27 0.0K
09:57 3,711.98 3,712.63 3,711.66 3,711.66 0.0K
09:58 3,711.74 3,712.51 3,711.74 3,712.51 0.0K
09:59 3,712.82 3,714.41 3,712.82 3,714.41 0.0K
10:00 3,715.34 3,716.92 3,714.76 3,716.92 0.0K
10:01 3,717.46 3,717.46 3,716.77 3,717.01 0.0K
10:02 3,717.18 3,718.44 3,717.18 3,718.30 0.0K
10:03 3,717.96 3,717.96 3,714.57 3,714.57 0.0K
10:04 3,713.88 3,715.64 3,713.39 3,715.64 0.0K
10:05 3,716.17 3,716.17 3,714.27 3,714.27 0.0K
10:06 3,714.20 3,716.04 3,714.20 3,716.04 0.0K
10:07 3,716.65 3,718.06 3,716.65 3,718.06 0.0K
10:08 3,718.23 3,718.23 3,717.31 3,717.69 0.0K
10:09 3,717.28 3,717.72 3,717.28 3,717.51 0.0K
10:10 3,717.61 3,718.23 3,717.61 3,718.23 0.0K
10:11 3,719.17 3,719.81 3,718.15 3,718.15 0.0K
10:12 3,717.92 3,717.92 3,717.34 3,717.62 0.0K
10:13 3,717.80 3,718.82 3,717.54 3,718.82 0.0K
10:14 3,719.73 3,720.71 3,719.73 3,720.71 0.0K
10:15 3,720.94 3,721.01 3,719.96 3,719.96 0.0K
10:16 3,719.61 3,719.61 3,716.74 3,716.74 0.0K
10:17 3,717.06 3,717.06 3,716.46 3,716.94 0.0K
10:18 3,717.84 3,717.99 3,717.46 3,717.46 0.0K
10:19 3,718.11 3,718.15 3,717.18 3,717.18 0.0K
10:20 3,716.72 3,716.72 3,716.19 3,716.66 0.0K
10:21 3,716.33 3,717.11 3,716.33 3,717.11 0.0K
10:22 3,717.25 3,718.67 3,717.25 3,718.67 0.0K
10:23 3,719.16 3,720.38 3,719.16 3,720.06 0.0K
10:24 3,720.88 3,721.92 3,720.88 3,721.68 0.0K
10:25 3,722.03 3,722.76 3,722.03 3,722.76 0.0K
10:26 3,722.56 3,722.92 3,722.56 3,722.83 0.0K
10:27 3,723.05 3,723.05 3,722.33 3,722.95 0.0K
10:28 3,723.03 3,723.21 3,722.96 3,723.21 0.0K
10:29 3,723.75 3,724.32 3,723.74 3,724.32 0.0K
10:30 3,724.28 3,724.28 3,723.06 3,723.60 0.0K
10:31 3,724.33 3,725.44 3,724.33 3,725.44 0.0K
10:32 3,725.17 3,725.17 3,724.55 3,724.89 0.0K
10:33 3,724.72 3,724.72 3,723.88 3,724.17 0.0K
10:34 3,724.37 3,724.50 3,723.81 3,724.50 0.0K
10:35 3,724.44 3,724.44 3,722.76 3,722.76 0.0K
10:36 3,722.81 3,723.49 3,722.31 3,722.31 0.0K
10:37 3,721.28 3,721.75 3,720.94 3,720.95 0.0K
10:38 3,721.89 3,722.85 3,721.89 3,722.43 0.0K
10:39 3,722.16 3,722.84 3,721.91 3,721.91 0.0K
10:40 3,722.08 3,722.62 3,722.08 3,722.62 0.0K
10:41 3,722.52 3,722.52 3,721.86 3,722.19 0.0K
10:42 3,721.40 3,721.56 3,720.83 3,721.17 0.0K
10:43 3,721.38 3,721.38 3,720.63 3,721.08 0.0K
10:44 3,720.37 3,721.65 3,720.37 3,721.65 0.0K
10:45 3,721.37 3,722.16 3,721.37 3,721.84 0.0K
10:46 3,722.24 3,723.03 3,721.49 3,723.03 0.0K
10:47 3,723.61 3,723.61 3,721.97 3,721.97 0.0K
10:48 3,721.24 3,721.91 3,721.24 3,721.66 0.0K
10:49 3,721.55 3,721.55 3,721.00 3,721.00 0.0K
10:50 3,721.36 3,723.10 3,721.36 3,723.10 0.0K
10:51 3,723.15 3,723.79 3,722.98 3,723.79 0.0K
10:52 3,723.67 3,724.28 3,723.67 3,724.14 0.0K
10:53 3,723.67 3,723.79 3,723.67 3,723.73 0.0K
10:54 3,724.34 3,725.12 3,724.33 3,724.58 0.0K
10:55 3,724.28 3,724.35 3,723.83 3,724.35 0.0K
10:56 3,724.77 3,725.07 3,724.77 3,725.01 0.0K
10:57 3,724.69 3,725.02 3,724.56 3,724.99 0.0K
10:58 3,725.01 3,725.54 3,725.01 3,725.54 0.0K
10:59 3,725.82 3,725.83 3,725.76 3,725.83 0.0K
11:00 3,725.92 3,725.92 3,724.99 3,724.99 0.0K
11:01 3,724.79 3,725.91 3,724.50 3,725.91 0.0K
11:02 3,726.29 3,726.34 3,726.02 3,726.17 0.0K
11:03 3,726.30 3,726.31 3,725.75 3,725.80 0.0K
11:04 3,725.25 3,725.25 3,725.02 3,725.16 0.0K
11:05 3,725.19 3,725.94 3,725.15 3,725.94 0.0K
11:06 3,726.36 3,726.36 3,725.66 3,725.88 0.0K
11:07 3,725.44 3,725.90 3,725.19 3,725.19 0.0K
11:08 3,725.60 3,725.60 3,724.10 3,724.10 0.0K
11:09 3,724.40 3,724.53 3,723.73 3,724.53 0.0K
11:10 3,724.72 3,724.79 3,724.52 3,724.52 0.0K
11:11 3,724.78 3,724.89 3,723.62 3,723.62 0.0K
11:12 3,722.84 3,722.85 3,721.81 3,721.81 0.0K
11:13 3,721.42 3,721.82 3,721.42 3,721.82 0.0K
11:14 3,721.92 3,721.99 3,721.74 3,721.79 0.0K
11:15 3,721.62 3,721.62 3,720.13 3,720.13 0.0K
11:16 3,719.80 3,719.80 3,717.73 3,717.73 0.0K
11:17 3,717.36 3,718.87 3,717.36 3,718.87 0.0K
11:18 3,719.25 3,720.19 3,719.25 3,720.19 0.0K
11:19 3,719.89 3,720.30 3,719.89 3,720.27 0.0K
11:20 3,719.92 3,720.70 3,719.92 3,720.70 0.0K
11:21 3,721.21 3,722.11 3,721.01 3,722.11 0.0K
11:22 3,721.91 3,721.91 3,720.20 3,720.20 0.0K
11:23 3,720.48 3,720.51 3,720.36 3,720.51 0.0K
11:24 3,720.32 3,720.45 3,719.71 3,719.71 0.0K
11:25 3,719.31 3,719.71 3,719.31 3,719.56 0.0K
11:26 3,719.31 3,719.31 3,718.22 3,718.22 0.0K
11:27 3,717.80 3,718.23 3,717.80 3,718.17 0.0K
11:28 3,718.34 3,718.34 3,717.09 3,717.09 0.0K
11:29 3,716.58 3,716.58 3,716.23 3,716.23 0.0K
11:30 3,716.28 3,716.28 3,715.51 3,715.51 0.0K
11:31 3,716.21 3,716.73 3,716.21 3,716.69 0.0K
11:32 3,717.59 3,718.99 3,717.59 3,718.99 0.0K
11:33 3,719.01 3,719.32 3,718.97 3,718.97 0.0K
11:34 3,719.08 3,719.82 3,719.08 3,719.82 0.0K
11:35 3,719.91 3,720.19 3,719.64 3,720.19 0.0K
11:36 3,720.19 3,721.44 3,720.19 3,721.40 0.0K
11:37 3,721.16 3,722.03 3,721.16 3,722.03 0.0K
11:38 3,721.59 3,722.25 3,721.50 3,721.50 0.0K
11:39 3,721.73 3,721.73 3,721.38 3,721.38 0.0K
11:40 3,721.42 3,722.94 3,721.27 3,722.94 0.0K
11:41 3,723.22 3,723.22 3,722.70 3,722.83 0.0K
11:42 3,722.79 3,722.79 3,722.55 3,722.79 0.0K
11:43 3,722.83 3,722.98 3,722.68 3,722.72 0.0K
11:44 3,722.61 3,722.64 3,722.54 3,722.64 0.0K
11:45 3,722.48 3,722.48 3,722.27 3,722.27 0.0K
11:46 3,721.85 3,722.28 3,721.64 3,721.64 0.0K
11:47 3,721.96 3,722.31 3,721.96 3,722.31 0.0K
11:48 3,723.18 3,723.44 3,723.18 3,723.44 0.0K
11:49 3,723.69 3,723.69 3,723.33 3,723.33 0.0K
11:50 3,723.25 3,723.47 3,722.88 3,722.88 0.0K
11:51 3,722.51 3,722.51 3,721.31 3,721.31 0.0K
11:52 3,721.52 3,722.45 3,721.52 3,722.45 0.0K
11:53 3,723.09 3,723.09 3,722.31 3,722.31 0.0K
11:54 3,722.17 3,722.80 3,722.17 3,722.80 0.0K
11:55 3,722.85 3,722.85 3,722.44 3,722.44 0.0K
11:56 3,721.97 3,721.97 3,721.64 3,721.66 0.0K
11:57 3,721.57 3,721.57 3,720.33 3,720.65 0.0K
11:58 3,721.07 3,721.16 3,720.98 3,721.16 0.0K
11:59 3,721.40 3,721.89 3,720.46 3,720.46 0.0K
12:00 3,720.67 3,720.76 3,720.03 3,720.10 0.0K
12:01 3,720.47 3,721.14 3,720.47 3,721.14 0.0K
12:02 3,720.56 3,720.56 3,719.80 3,719.80 0.0K
12:03 3,719.47 3,719.55 3,719.35 3,719.42 0.0K
12:04 3,718.70 3,718.86 3,718.70 3,718.82 0.0K
12:05 3,718.55 3,718.58 3,718.02 3,718.02 0.0K
12:06 3,718.36 3,718.64 3,718.34 3,718.34 0.0K
12:07 3,718.71 3,719.55 3,718.71 3,719.55 0.0K
12:08 3,719.99 3,719.99 3,718.74 3,718.74 0.0K
12:09 3,718.58 3,718.75 3,718.27 3,718.75 0.0K
12:10 3,719.01 3,719.70 3,719.01 3,719.64 0.0K
12:11 3,719.98 3,720.31 3,719.98 3,720.17 0.0K
12:12 3,720.07 3,721.36 3,720.07 3,721.36 0.0K
12:13 3,721.67 3,721.75 3,721.60 3,721.60 0.0K
12:14 3,721.60 3,721.72 3,721.22 3,721.72 0.0K
12:15 3,721.84 3,721.84 3,721.48 3,721.53 0.0K
12:16 3,721.35 3,721.85 3,721.08 3,721.85 0.0K
12:17 3,721.97 3,722.87 3,721.97 3,722.87 0.0K
12:18 3,722.96 3,723.13 3,722.84 3,722.84 0.0K
12:19 3,722.87 3,723.68 3,722.87 3,723.68 0.0K
12:20 3,723.77 3,723.86 3,723.73 3,723.78 0.0K
12:21 3,723.64 3,723.64 3,723.08 3,723.53 0.0K
12:22 3,723.38 3,723.52 3,722.75 3,722.75 0.0K
12:23 3,722.87 3,722.87 3,719.86 3,719.86 0.0K
12:24 3,719.01 3,719.22 3,718.21 3,719.06 0.0K
12:25 3,719.34 3,720.23 3,719.29 3,719.88 0.0K
12:26 3,719.77 3,720.01 3,719.77 3,719.86 0.0K
12:27 3,720.09 3,720.09 3,719.72 3,719.72 0.0K
12:28 3,719.50 3,720.48 3,719.50 3,720.34 0.0K
12:29 3,720.24 3,720.24 3,719.57 3,719.71 0.0K
12:30 3,719.69 3,719.69 3,719.17 3,719.17 0.0K
12:31 3,718.52 3,718.52 3,717.93 3,717.93 0.0K
12:32 3,718.44 3,719.08 3,718.44 3,719.08 0.0K
12:33 3,718.91 3,718.99 3,718.70 3,718.83 0.0K
12:34 3,718.85 3,718.85 3,717.89 3,717.89 0.0K
12:35 3,718.45 3,718.51 3,718.30 3,718.30 0.0K
12:36 3,717.77 3,718.14 3,717.51 3,717.51 0.0K
12:37 3,717.47 3,718.21 3,717.29 3,718.21 0.0K
12:38 3,718.33 3,718.84 3,718.33 3,718.74 0.0K
12:39 3,718.58 3,718.58 3,718.27 3,718.39 0.0K
12:40 3,718.42 3,718.59 3,718.36 3,718.59 0.0K
12:41 3,718.10 3,718.10 3,717.52 3,718.01 0.0K
12:42 3,717.90 3,717.93 3,716.51 3,716.51 0.0K
12:43 3,715.45 3,715.45 3,714.39 3,714.64 0.0K
12:44 3,713.67 3,713.67 3,712.57 3,712.64 0.0K
12:45 3,712.48 3,714.43 3,712.48 3,714.43 0.0K
12:46 3,714.01 3,714.01 3,712.27 3,712.27 0.0K
12:47 3,711.68 3,711.68 3,711.48 3,711.48 0.0K
12:48 3,711.97 3,712.56 3,711.63 3,711.63 0.0K
12:49 3,710.99 3,710.99 3,710.46 3,710.51 0.0K
12:50 3,710.09 3,710.09 3,709.19 3,709.19 0.0K
12:51 3,709.28 3,711.21 3,709.28 3,711.21 0.0K
12:52 3,711.00 3,711.65 3,710.92 3,711.65 0.0K
12:53 3,712.08 3,713.33 3,712.08 3,713.33 0.0K
12:54 3,713.72 3,713.72 3,712.73 3,712.73 0.0K
12:55 3,712.63 3,712.63 3,711.71 3,711.71 0.0K
12:56 3,711.53 3,711.53 3,710.82 3,710.86 0.0K
12:57 3,710.50 3,710.50 3,710.17 3,710.40 0.0K
12:58 3,709.86 3,709.86 3,708.24 3,708.51 0.0K
12:59 3,708.74 3,709.29 3,708.32 3,708.32 0.0K
13:00 3,707.64 3,709.44 3,707.64 3,709.44 0.0K
13:01 3,709.83 3,709.83 3,709.13 3,709.39 0.0K
13:02 3,709.80 3,710.88 3,709.78 3,710.20 0.0K
13:03 3,710.02 3,710.02 3,709.67 3,709.67 0.0K
13:04 3,709.31 3,709.31 3,709.03 3,709.23 0.0K
13:05 3,709.26 3,709.71 3,709.26 3,709.54 0.0K
13:06 3,709.37 3,709.68 3,709.25 3,709.25 0.0K
13:07 3,709.18 3,709.18 3,708.21 3,708.30 0.0K
13:08 3,708.89 3,708.89 3,708.50 3,708.50 0.0K
13:09 3,708.89 3,708.89 3,708.60 3,708.88 0.0K
13:10 3,708.52 3,708.52 3,707.89 3,707.99 0.0K
13:11 3,708.24 3,708.24 3,707.53 3,707.53 0.0K
13:12 3,707.87 3,708.70 3,707.87 3,708.45 0.0K
13:13 3,708.56 3,708.56 3,708.37 3,708.37 0.0K
13:14 3,708.28 3,708.40 3,707.94 3,708.40 0.0K
13:15 3,709.00 3,709.77 3,709.00 3,709.48 0.0K
13:16 3,709.98 3,710.48 3,704.96 3,704.96 0.0K
13:17 3,705.44 3,706.98 3,705.16 3,706.98 0.0K
13:18 3,706.87 3,706.87 3,706.51 3,706.67 0.0K
13:19 3,706.23 3,706.23 3,704.43 3,704.62 0.0K
13:20 3,704.43 3,705.05 3,704.43 3,704.74 0.0K
13:21 3,704.31 3,705.19 3,703.75 3,703.75 0.0K
13:22 3,703.75 3,704.94 3,703.75 3,704.94 0.0K
13:23 3,704.98 3,705.46 3,704.79 3,704.79 0.0K
13:24 3,704.07 3,704.19 3,703.99 3,703.99 0.0K
13:25 3,703.90 3,704.99 3,703.90 3,704.99 0.0K
13:26 3,705.49 3,706.12 3,705.49 3,705.69 0.0K
13:27 3,706.41 3,709.37 3,706.41 3,709.37 0.0K
13:28 3,709.17 3,709.17 3,708.57 3,708.57 0.0K
13:29 3,708.19 3,711.34 3,708.19 3,711.34 0.0K
13:30 3,711.58 3,712.91 3,710.63 3,712.91 0.0K
13:31 3,712.29 3,712.67 3,712.29 3,712.50 0.0K
13:32 3,712.77 3,712.77 3,711.60 3,711.60 0.0K
13:33 3,711.49 3,711.49 3,710.96 3,710.96 0.0K
13:34 3,711.11 3,713.27 3,711.11 3,713.27 0.0K
13:35 3,713.63 3,714.26 3,713.63 3,714.26 0.0K
13:36 3,714.06 3,714.51 3,713.88 3,714.51 0.0K
13:37 3,714.78 3,715.57 3,714.78 3,715.57 0.0K
13:38 3,715.78 3,715.78 3,715.11 3,715.41 0.0K
13:39 3,715.09 3,715.95 3,715.09 3,715.95 0.0K
13:40 3,715.86 3,717.66 3,715.86 3,717.00 0.0K
13:41 3,715.63 3,715.66 3,714.83 3,714.83 0.0K
13:42 3,714.96 3,714.96 3,713.95 3,713.95 0.0K
13:43 3,713.98 3,714.55 3,713.73 3,714.16 0.0K
13:44 3,713.91 3,715.82 3,713.91 3,715.82 0.0K
13:45 3,716.11 3,716.24 3,715.90 3,716.24 0.0K
13:46 3,715.79 3,715.79 3,715.11 3,715.11 0.0K
13:47 3,715.82 3,715.84 3,715.32 3,715.32 0.0K
13:48 3,715.37 3,715.78 3,714.78 3,714.78 0.0K
13:49 3,714.50 3,715.10 3,714.50 3,715.10 0.0K
13:50 3,715.28 3,715.31 3,714.81 3,714.89 0.0K
13:51 3,715.25 3,715.62 3,715.08 3,715.62 0.0K
13:52 3,715.49 3,716.77 3,715.49 3,716.57 0.0K
13:53 3,716.42 3,716.57 3,715.83 3,715.83 0.0K
13:54 3,715.65 3,715.97 3,715.22 3,715.22 0.0K
13:55 3,714.97 3,714.97 3,713.34 3,713.34 0.0K
13:56 3,713.01 3,713.30 3,711.42 3,711.42 0.0K
13:57 3,711.12 3,711.12 3,710.52 3,710.52 0.0K
13:58 3,709.99 3,709.99 3,708.78 3,708.79 0.0K
13:59 3,708.50 3,708.69 3,707.75 3,707.75 0.0K
14:00 3,707.93 3,709.32 3,707.93 3,709.32 0.0K
14:01 3,710.29 3,711.68 3,710.29 3,711.68 0.0K
14:02 3,711.33 3,711.33 3,710.34 3,711.07 0.0K
14:03 3,711.44 3,711.44 3,710.35 3,710.35 0.0K
14:04 3,709.62 3,709.94 3,709.62 3,709.69 0.0K
14:05 3,709.81 3,710.45 3,709.81 3,710.43 0.0K
14:06 3,710.65 3,711.72 3,710.65 3,711.53 0.0K
14:07 3,711.86 3,712.29 3,711.86 3,712.06 0.0K
14:08 3,711.75 3,711.75 3,710.86 3,710.86 0.0K
14:09 3,710.67 3,710.80 3,709.74 3,710.80 0.0K
14:10 3,710.81 3,710.85 3,709.61 3,709.61 0.0K
14:11 3,709.58 3,710.56 3,709.58 3,710.56 0.0K
14:12 3,711.05 3,711.17 3,711.05 3,711.12 0.0K
14:13 3,710.91 3,710.91 3,709.90 3,709.91 0.0K
14:14 3,710.10 3,710.63 3,710.10 3,710.53 0.0K
14:15 3,710.48 3,711.42 3,710.48 3,711.22 0.0K
14:16 3,711.37 3,711.72 3,711.03 3,711.03 0.0K
14:17 3,711.47 3,711.73 3,711.14 3,711.73 0.0K
14:18 3,711.75 3,712.58 3,711.75 3,712.58 0.0K
14:19 3,713.29 3,713.91 3,713.29 3,713.91 0.0K
14:20 3,714.95 3,714.95 3,714.38 3,714.61 0.0K
14:21 3,714.66 3,714.66 3,713.43 3,713.43 0.0K
14:22 3,712.53 3,712.53 3,711.58 3,711.58 0.0K
14:23 3,711.59 3,713.35 3,711.59 3,713.35 0.0K
14:24 3,712.87 3,713.03 3,712.53 3,713.03 0.0K
14:25 3,713.18 3,714.94 3,713.18 3,714.94 0.0K
14:26 3,714.76 3,715.03 3,714.46 3,714.46 0.0K
14:27 3,714.29 3,715.00 3,714.29 3,715.00 0.0K
14:28 3,715.01 3,715.01 3,714.88 3,714.88 0.0K
14:29 3,714.85 3,714.85 3,714.22 3,714.22 0.0K
14:30 3,714.21 3,714.77 3,713.70 3,714.77 0.0K
14:31 3,715.61 3,716.22 3,715.61 3,716.22 0.0K
14:32 3,717.00 3,717.14 3,716.33 3,717.14 0.0K
14:33 3,717.04 3,717.90 3,717.04 3,717.90 0.0K
14:34 3,717.69 3,717.69 3,716.80 3,716.80 0.0K
14:35 3,716.79 3,716.79 3,716.53 3,716.79 0.0K
14:36 3,717.34 3,718.90 3,717.34 3,718.90 0.0K
14:37 3,718.58 3,719.38 3,718.35 3,719.38 0.0K
14:38 3,719.25 3,719.99 3,719.22 3,719.99 0.0K
14:39 3,720.17 3,720.79 3,720.17 3,720.40 0.0K
14:40 3,719.87 3,720.11 3,719.51 3,719.51 0.0K
14:41 3,719.57 3,720.31 3,719.57 3,720.31 0.0K
14:42 3,720.23 3,720.99 3,720.23 3,720.91 0.0K
14:43 3,720.75 3,721.05 3,720.75 3,721.05 0.0K
14:44 3,721.72 3,721.72 3,721.07 3,721.07 0.0K
14:45 3,720.98 3,720.98 3,720.80 3,720.94 0.0K
14:46 3,720.83 3,721.05 3,720.69 3,720.74 0.0K
14:47 3,720.86 3,721.53 3,720.78 3,720.78 0.0K
14:48 3,720.95 3,722.44 3,720.95 3,722.44 0.0K
14:49 3,722.34 3,722.34 3,722.15 3,722.28 0.0K
14:50 3,722.26 3,722.90 3,721.89 3,722.90 0.0K
14:51 3,722.72 3,723.18 3,722.65 3,723.18 0.0K
14:52 3,723.34 3,723.34 3,722.73 3,722.73 0.0K
14:53 3,722.69 3,722.69 3,720.73 3,720.73 0.0K
14:54 3,721.03 3,722.84 3,721.03 3,722.23 0.0K
14:55 3,721.93 3,722.54 3,721.93 3,722.54 0.0K
14:56 3,722.52 3,722.61 3,722.43 3,722.61 0.0K
14:57 3,723.08 3,723.33 3,722.90 3,723.06 0.0K
14:58 3,722.68 3,722.68 3,721.67 3,721.67 0.0K
14:59 3,721.58 3,723.20 3,721.58 3,723.20 0.0K
15:00 3,723.06 3,724.06 3,723.06 3,724.06 0.0K
15:01 3,723.84 3,723.84 3,722.72 3,723.15 0.0K
15:02 3,723.15 3,724.06 3,723.15 3,724.06 0.0K
15:03 3,724.79 3,725.19 3,724.78 3,725.19 0.0K
15:04 3,724.77 3,725.88 3,724.52 3,725.88 0.0K
15:05 3,725.82 3,725.86 3,725.41 3,725.86 0.0K
15:06 3,726.04 3,726.07 3,725.87 3,725.98 0.0K
15:07 3,726.20 3,726.20 3,725.59 3,725.59 0.0K
15:08 3,725.37 3,726.81 3,725.37 3,726.81 0.0K
15:09 3,727.14 3,727.14 3,726.36 3,726.36 0.0K
15:10 3,726.52 3,726.83 3,726.03 3,726.71 0.0K
15:11 3,726.75 3,726.75 3,725.34 3,725.39 0.0K
15:12 3,725.67 3,725.67 3,724.35 3,724.35 0.0K
15:13 3,724.65 3,725.70 3,724.65 3,725.70 0.0K
15:14 3,725.60 3,725.60 3,724.89 3,725.00 0.0K
15:15 3,725.31 3,725.90 3,725.31 3,725.90 0.0K
15:16 3,725.68 3,726.10 3,725.44 3,725.75 0.0K
15:17 3,725.97 3,725.97 3,725.39 3,725.52 0.0K
15:18 3,725.31 3,725.31 3,724.53 3,724.65 0.0K
15:19 3,724.96 3,725.36 3,724.67 3,724.67 0.0K
15:20 3,724.41 3,724.42 3,724.10 3,724.42 0.0K
15:21 3,724.61 3,724.61 3,722.85 3,722.85 0.0K
15:22 3,722.90 3,723.24 3,722.46 3,722.46 0.0K
15:23 3,722.50 3,723.22 3,722.50 3,723.22 0.0K
15:24 3,723.53 3,723.53 3,723.02 3,723.50 0.0K
15:25 3,723.85 3,724.45 3,723.85 3,724.35 0.0K
15:26 3,725.00 3,725.07 3,724.79 3,724.79 0.0K
15:27 3,725.03 3,726.43 3,725.03 3,726.43 0.0K
15:28 3,726.81 3,727.99 3,726.81 3,727.84 0.0K
15:29 3,727.63 3,728.27 3,727.58 3,728.21 0.0K
15:30 3,728.34 3,728.34 3,726.77 3,726.77 0.0K
15:31 3,726.78 3,727.18 3,726.19 3,727.18 0.0K
15:32 3,727.21 3,727.67 3,727.04 3,727.04 0.0K
15:33 3,727.50 3,727.92 3,727.50 3,727.92 0.0K
15:34 3,727.96 3,727.96 3,725.17 3,725.17 0.0K
15:35 3,724.50 3,724.50 3,723.65 3,723.65 0.0K
15:36 3,723.00 3,724.47 3,723.00 3,724.47 0.0K
15:37 3,724.57 3,725.36 3,724.57 3,725.36 0.0K
15:38 3,725.01 3,725.30 3,724.54 3,725.28 0.0K
15:39 3,725.65 3,726.96 3,725.65 3,726.30 0.0K
15:40 3,726.36 3,728.00 3,726.36 3,728.00 0.0K
15:41 3,728.83 3,728.83 3,727.81 3,727.82 0.0K
15:42 3,728.93 3,728.93 3,728.36 3,728.90 0.0K
15:43 3,728.39 3,729.85 3,728.39 3,729.65 0.0K
15:44 3,729.43 3,729.52 3,728.91 3,728.91 0.0K
15:45 3,728.91 3,729.00 3,728.20 3,729.00 0.0K
15:46 3,729.15 3,729.73 3,729.15 3,729.73 0.0K
15:47 3,729.91 3,730.40 3,729.54 3,730.40 0.0K
15:48 3,730.49 3,731.45 3,730.49 3,731.08 0.0K
15:49 3,731.03 3,731.51 3,730.84 3,731.51 0.0K
15:50 3,731.78 3,734.23 3,731.78 3,733.90 0.0K
15:51 3,734.07 3,734.07 3,733.13 3,734.06 0.0K
15:52 3,733.34 3,734.26 3,733.34 3,733.97 0.0K
15:53 3,733.90 3,736.78 3,733.90 3,736.78 0.0K
15:54 3,736.32 3,737.74 3,736.14 3,737.74 0.0K
15:55 3,737.91 3,741.08 3,737.91 3,741.08 0.0K
15:56 3,741.14 3,741.93 3,741.12 3,741.19 0.0K
15:57 3,741.24 3,741.50 3,741.03 3,741.50 0.0K
15:58 3,741.46 3,742.79 3,741.46 3,742.79 0.0K
15:59 3,743.65 3,744.53 3,743.10 3,743.10 0.0K
16:00 3,742.31 3,742.95 3,742.31 3,742.87 0.0K
16:01 3,742.96 3,742.96 3,742.90 3,742.90 0.0K
16:02 3,742.90 3,742.94 3,742.90 3,742.94 0.0K
16:03 3,742.97 3,742.97 3,742.87 3,742.87 0.0K
16:04 3,742.93 3,742.94 3,742.89 3,742.94 0.0K
16:05 3,742.97 3,743.05 3,742.97 3,742.99 0.0K
16:06 3,742.99 3,742.99 3,742.85 3,742.85 0.0K
16:07 3,742.87 3,742.90 3,742.87 3,742.88 0.0K
16:08 3,742.87 3,743.04 3,742.82 3,743.04 0.0K
16:09 3,742.98 3,743.00 3,742.86 3,742.90 0.0K
16:10 3,742.86 3,742.91 3,742.86 3,742.90 0.0K
16:11 3,742.79 3,742.92 3,742.79 3,742.90 0.0K
16:12 3,742.95 3,742.95 3,742.88 3,742.91 0.0K
16:13 3,742.92 3,742.92 3,742.76 3,742.83 0.0K
16:14 3,742.83 3,742.92 3,742.83 3,742.92 0.0K
16:15 3,742.92 3,742.92 3,742.92 3,742.92 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