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 3,748.85 3,751.04 3,748.85 3,751.04 0.0K
09:32 3,751.10 3,752.93 3,751.10 3,752.93 0.0K
09:33 3,753.03 3,753.93 3,752.60 3,752.60 0.0K
09:34 3,752.05 3,752.64 3,752.05 3,752.24 0.0K
09:35 3,752.29 3,752.48 3,751.80 3,752.04 0.0K
09:36 3,751.57 3,751.57 3,750.31 3,751.51 0.0K
09:37 3,752.30 3,752.30 3,751.12 3,751.12 0.0K
09:38 3,750.70 3,750.70 3,748.74 3,748.74 0.0K
09:39 3,748.75 3,748.75 3,747.78 3,747.89 0.0K
09:40 3,747.90 3,748.62 3,747.90 3,747.94 0.0K
09:41 3,747.46 3,747.66 3,747.14 3,747.45 0.0K
09:42 3,748.38 3,748.38 3,747.86 3,747.86 0.0K
09:43 3,747.27 3,747.27 3,746.11 3,746.47 0.0K
09:44 3,746.10 3,746.10 3,745.86 3,746.07 0.0K
09:45 3,746.16 3,746.16 3,745.17 3,745.21 0.0K
09:46 3,745.71 3,747.06 3,745.71 3,747.06 0.0K
09:47 3,747.14 3,748.52 3,747.14 3,748.52 0.0K
09:48 3,748.41 3,748.41 3,747.30 3,747.30 0.0K
09:49 3,746.92 3,746.92 3,743.90 3,743.90 0.0K
09:50 3,744.16 3,744.16 3,743.39 3,743.39 0.0K
09:51 3,743.45 3,743.81 3,742.79 3,743.52 0.0K
09:52 3,744.44 3,744.44 3,743.00 3,743.28 0.0K
09:53 3,743.73 3,743.73 3,742.55 3,742.55 0.0K
09:54 3,743.41 3,744.03 3,743.38 3,744.03 0.0K
09:55 3,743.50 3,743.50 3,742.18 3,742.18 0.0K
09:56 3,742.03 3,742.60 3,740.50 3,740.50 0.0K
09:57 3,740.12 3,740.12 3,739.08 3,739.08 0.0K
09:58 3,738.79 3,739.83 3,738.79 3,739.83 0.0K
09:59 3,740.03 3,740.03 3,739.24 3,739.24 0.0K
10:00 3,738.09 3,738.09 3,733.00 3,734.02 0.0K
10:01 3,736.04 3,737.81 3,735.88 3,737.81 0.0K
10:02 3,735.75 3,735.75 3,735.03 3,735.23 0.0K
10:03 3,735.88 3,736.80 3,735.88 3,736.17 0.0K
10:04 3,737.58 3,737.78 3,736.77 3,737.78 0.0K
10:05 3,738.63 3,738.63 3,738.04 3,738.47 0.0K
10:06 3,738.62 3,738.92 3,738.12 3,738.12 0.0K
10:07 3,737.94 3,740.29 3,737.94 3,740.29 0.0K
10:08 3,740.03 3,740.03 3,738.38 3,738.38 0.0K
10:09 3,737.47 3,737.47 3,736.09 3,736.54 0.0K
10:10 3,736.44 3,737.55 3,735.92 3,737.55 0.0K
10:11 3,738.21 3,739.46 3,738.11 3,739.46 0.0K
10:12 3,739.12 3,739.83 3,738.96 3,738.96 0.0K
10:13 3,738.91 3,738.91 3,737.28 3,737.76 0.0K
10:14 3,737.84 3,737.84 3,736.86 3,736.99 0.0K
10:15 3,736.16 3,736.39 3,735.76 3,736.39 0.0K
10:16 3,736.43 3,736.43 3,735.95 3,735.95 0.0K
10:17 3,736.52 3,737.77 3,736.44 3,736.65 0.0K
10:18 3,736.87 3,737.65 3,736.87 3,736.95 0.0K
10:19 3,736.58 3,736.58 3,736.07 3,736.21 0.0K
10:20 3,737.09 3,738.84 3,737.09 3,738.84 0.0K
10:21 3,738.77 3,739.51 3,738.66 3,739.51 0.0K
10:22 3,740.24 3,741.40 3,740.24 3,741.40 0.0K
10:23 3,741.47 3,742.99 3,741.47 3,742.99 0.0K
10:24 3,742.22 3,742.52 3,741.18 3,741.18 0.0K
10:25 3,741.12 3,741.35 3,741.11 3,741.35 0.0K
10:26 3,741.20 3,741.56 3,741.15 3,741.15 0.0K
10:27 3,741.48 3,742.77 3,741.48 3,742.75 0.0K
10:28 3,742.97 3,743.13 3,742.38 3,742.38 0.0K
10:29 3,742.88 3,742.93 3,742.64 3,742.64 0.0K
10:30 3,743.63 3,745.12 3,743.63 3,744.54 0.0K
10:31 3,744.16 3,744.45 3,743.34 3,743.34 0.0K
10:32 3,743.57 3,744.03 3,743.11 3,744.03 0.0K
10:33 3,743.92 3,743.92 3,743.09 3,743.09 0.0K
10:34 3,742.93 3,743.23 3,742.60 3,743.23 0.0K
10:35 3,744.07 3,744.07 3,742.46 3,742.46 0.0K
10:36 3,743.65 3,743.65 3,742.40 3,743.54 0.0K
10:37 3,743.57 3,743.57 3,740.14 3,740.14 0.0K
10:38 3,740.03 3,741.02 3,740.03 3,740.70 0.0K
10:39 3,741.13 3,743.20 3,741.13 3,743.18 0.0K
10:40 3,742.80 3,742.80 3,741.71 3,741.95 0.0K
10:41 3,743.06 3,743.40 3,743.06 3,743.40 0.0K
10:42 3,743.89 3,744.95 3,743.89 3,744.95 0.0K
10:43 3,744.80 3,745.61 3,744.67 3,745.61 0.0K
10:44 3,746.00 3,746.99 3,746.00 3,746.99 0.0K
10:45 3,747.16 3,747.16 3,746.26 3,746.26 0.0K
10:46 3,746.11 3,746.11 3,743.96 3,743.96 0.0K
10:47 3,743.88 3,743.88 3,743.33 3,743.47 0.0K
10:48 3,743.33 3,743.33 3,741.58 3,741.58 0.0K
10:49 3,741.63 3,741.78 3,741.37 3,741.47 0.0K
10:50 3,741.64 3,742.46 3,741.46 3,741.46 0.0K
10:51 3,741.77 3,743.08 3,741.77 3,743.08 0.0K
10:52 3,743.01 3,743.17 3,742.41 3,743.17 0.0K
10:53 3,742.64 3,743.82 3,742.64 3,743.82 0.0K
10:54 3,743.86 3,743.89 3,743.76 3,743.88 0.0K
10:55 3,743.62 3,743.62 3,742.17 3,742.82 0.0K
10:56 3,742.44 3,742.44 3,741.70 3,741.79 0.0K
10:57 3,741.89 3,741.89 3,740.29 3,740.29 0.0K
10:58 3,739.51 3,739.67 3,739.16 3,739.67 0.0K
10:59 3,740.12 3,740.12 3,738.30 3,738.30 0.0K
11:00 3,738.63 3,741.12 3,738.63 3,741.12 0.0K
11:01 3,740.55 3,741.49 3,740.48 3,740.48 0.0K
11:02 3,740.61 3,741.12 3,740.59 3,741.12 0.0K
11:03 3,740.82 3,741.04 3,740.40 3,741.04 0.0K
11:04 3,741.27 3,741.27 3,740.06 3,740.61 0.0K
11:05 3,740.64 3,741.03 3,740.64 3,740.95 0.0K
11:06 3,741.52 3,742.34 3,740.99 3,741.38 0.0K
11:07 3,740.78 3,740.91 3,740.22 3,740.22 0.0K
11:08 3,740.45 3,740.49 3,740.38 3,740.38 0.0K
11:09 3,740.38 3,740.66 3,740.17 3,740.17 0.0K
11:10 3,740.18 3,741.41 3,740.18 3,741.32 0.0K
11:11 3,741.61 3,741.61 3,739.74 3,739.74 0.0K
11:12 3,739.50 3,739.51 3,738.50 3,739.51 0.0K
11:13 3,739.63 3,741.42 3,739.63 3,741.42 0.0K
11:14 3,741.51 3,741.51 3,741.00 3,741.26 0.0K
11:15 3,741.18 3,741.29 3,740.84 3,740.84 0.0K
11:16 3,740.11 3,740.32 3,740.04 3,740.24 0.0K
11:17 3,740.71 3,742.08 3,740.71 3,742.08 0.0K
11:18 3,741.43 3,741.60 3,740.81 3,741.60 0.0K
11:19 3,742.19 3,742.19 3,741.91 3,741.92 0.0K
11:20 3,742.21 3,742.67 3,742.21 3,742.43 0.0K
11:21 3,742.15 3,743.19 3,742.15 3,743.19 0.0K
11:22 3,743.98 3,744.68 3,743.98 3,744.44 0.0K
11:23 3,744.42 3,744.44 3,744.30 3,744.30 0.0K
11:24 3,744.62 3,744.90 3,744.62 3,744.89 0.0K
11:25 3,744.89 3,744.89 3,742.16 3,742.16 0.0K
11:26 3,741.94 3,741.97 3,741.38 3,741.97 0.0K
11:27 3,741.96 3,741.96 3,740.92 3,740.92 0.0K
11:28 3,740.76 3,740.76 3,739.26 3,739.26 0.0K
11:29 3,739.13 3,739.24 3,739.08 3,739.08 0.0K
11:30 3,738.34 3,738.43 3,738.08 3,738.35 0.0K
11:31 3,739.00 3,739.00 3,738.73 3,738.73 0.0K
11:32 3,739.23 3,739.23 3,738.45 3,739.06 0.0K
11:33 3,738.98 3,739.04 3,738.33 3,738.80 0.0K
11:34 3,738.93 3,739.14 3,738.23 3,738.23 0.0K
11:35 3,738.06 3,738.52 3,737.98 3,738.52 0.0K
11:36 3,738.98 3,738.98 3,737.60 3,737.60 0.0K
11:37 3,737.57 3,737.57 3,735.86 3,735.86 0.0K
11:38 3,736.50 3,736.76 3,735.49 3,735.49 0.0K
11:39 3,735.90 3,736.20 3,735.61 3,736.20 0.0K
11:40 3,736.07 3,736.10 3,735.39 3,735.39 0.0K
11:41 3,735.15 3,735.34 3,734.97 3,735.34 0.0K
11:42 3,735.87 3,735.92 3,735.39 3,735.92 0.0K
11:43 3,736.46 3,736.46 3,734.94 3,734.94 0.0K
11:44 3,734.82 3,734.82 3,734.44 3,734.58 0.0K
11:45 3,734.73 3,735.35 3,734.73 3,735.35 0.0K
11:46 3,735.50 3,735.96 3,735.50 3,735.96 0.0K
11:47 3,735.77 3,736.29 3,735.77 3,735.98 0.0K
11:48 3,736.65 3,737.06 3,736.64 3,737.06 0.0K
11:49 3,738.11 3,738.88 3,738.11 3,738.88 0.0K
11:50 3,738.98 3,740.32 3,738.98 3,739.85 0.0K
11:51 3,740.04 3,740.55 3,740.04 3,740.37 0.0K
11:52 3,739.85 3,740.52 3,739.85 3,740.52 0.0K
11:53 3,740.45 3,740.71 3,740.18 3,740.71 0.0K
11:54 3,740.78 3,741.18 3,740.59 3,740.59 0.0K
11:55 3,740.49 3,741.01 3,740.49 3,740.61 0.0K
11:56 3,740.43 3,741.56 3,740.43 3,741.56 0.0K
11:57 3,741.33 3,741.42 3,741.25 3,741.36 0.0K
11:58 3,741.53 3,741.53 3,740.81 3,740.83 0.0K
11:59 3,740.91 3,741.43 3,740.91 3,741.37 0.0K
12:00 3,740.73 3,740.73 3,740.03 3,740.03 0.0K
12:01 3,740.38 3,740.38 3,739.89 3,739.89 0.0K
12:02 3,740.03 3,740.53 3,739.76 3,740.53 0.0K
12:03 3,740.71 3,740.71 3,740.33 3,740.50 0.0K
12:04 3,740.56 3,741.10 3,740.56 3,740.92 0.0K
12:05 3,740.83 3,741.35 3,740.62 3,741.35 0.0K
12:06 3,741.68 3,741.77 3,741.55 3,741.60 0.0K
12:07 3,741.62 3,742.29 3,741.62 3,742.29 0.0K
12:08 3,742.60 3,742.60 3,742.14 3,742.14 0.0K
12:09 3,742.20 3,742.20 3,741.14 3,741.14 0.0K
12:10 3,741.13 3,742.19 3,741.13 3,742.19 0.0K
12:11 3,742.07 3,742.07 3,741.69 3,741.89 0.0K
12:12 3,742.05 3,742.53 3,742.00 3,742.32 0.0K
12:13 3,741.79 3,742.09 3,741.50 3,742.09 0.0K
12:14 3,742.45 3,743.06 3,742.45 3,742.90 0.0K
12:15 3,742.60 3,742.60 3,741.62 3,741.62 0.0K
12:16 3,741.82 3,743.32 3,741.82 3,743.32 0.0K
12:17 3,743.23 3,743.64 3,743.23 3,743.45 0.0K
12:18 3,743.60 3,743.83 3,743.53 3,743.53 0.0K
12:19 3,743.26 3,743.51 3,743.26 3,743.48 0.0K
12:20 3,743.56 3,743.82 3,743.56 3,743.82 0.0K
12:21 3,743.75 3,743.75 3,743.31 3,743.49 0.0K
12:22 3,743.05 3,743.85 3,743.05 3,743.85 0.0K
12:23 3,744.00 3,744.04 3,743.78 3,744.04 0.0K
12:24 3,744.00 3,744.05 3,743.46 3,743.46 0.0K
12:25 3,743.61 3,743.89 3,743.61 3,743.71 0.0K
12:26 3,743.67 3,743.67 3,742.84 3,742.84 0.0K
12:27 3,742.67 3,742.67 3,742.11 3,742.64 0.0K
12:28 3,742.41 3,743.42 3,742.33 3,743.14 0.0K
12:29 3,743.27 3,743.27 3,742.99 3,742.99 0.0K
12:30 3,743.06 3,743.06 3,742.34 3,742.34 0.0K
12:31 3,742.40 3,743.34 3,742.40 3,743.04 0.0K
12:32 3,743.12 3,743.18 3,742.87 3,742.87 0.0K
12:33 3,743.08 3,743.19 3,742.86 3,742.86 0.0K
12:34 3,742.70 3,742.70 3,741.72 3,741.72 0.0K
12:35 3,741.69 3,742.01 3,741.45 3,741.45 0.0K
12:36 3,742.25 3,742.25 3,741.56 3,741.56 0.0K
12:37 3,741.56 3,741.56 3,741.16 3,741.20 0.0K
12:38 3,741.55 3,741.87 3,741.37 3,741.87 0.0K
12:39 3,741.92 3,742.71 3,741.92 3,742.71 0.0K
12:40 3,742.61 3,742.95 3,742.39 3,742.66 0.0K
12:41 3,742.65 3,742.94 3,742.65 3,742.83 0.0K
12:42 3,742.93 3,743.86 3,742.93 3,743.86 0.0K
12:43 3,743.84 3,743.84 3,743.64 3,743.64 0.0K
12:44 3,743.42 3,743.42 3,742.62 3,742.62 0.0K
12:45 3,742.38 3,742.38 3,741.59 3,741.59 0.0K
12:46 3,741.39 3,741.39 3,740.76 3,740.76 0.0K
12:47 3,740.61 3,740.77 3,739.94 3,739.94 0.0K
12:48 3,740.13 3,741.32 3,740.13 3,741.32 0.0K
12:49 3,741.30 3,741.81 3,741.28 3,741.30 0.0K
12:50 3,741.24 3,741.24 3,741.05 3,741.07 0.0K
12:51 3,741.03 3,741.03 3,740.81 3,740.81 0.0K
12:52 3,740.87 3,741.06 3,740.87 3,741.06 0.0K
12:53 3,740.79 3,740.79 3,739.73 3,739.73 0.0K
12:54 3,739.73 3,739.73 3,738.44 3,738.44 0.0K
12:55 3,738.27 3,738.48 3,737.59 3,737.59 0.0K
12:56 3,737.79 3,737.79 3,736.50 3,736.50 0.0K
12:57 3,735.87 3,736.75 3,735.87 3,735.98 0.0K
12:58 3,735.70 3,735.96 3,734.71 3,735.96 0.0K
12:59 3,735.92 3,737.11 3,735.92 3,737.11 0.0K
13:00 3,737.17 3,737.17 3,735.93 3,735.93 0.0K
13:01 3,735.70 3,736.09 3,735.33 3,735.88 0.0K
13:02 3,735.87 3,735.87 3,735.29 3,735.29 0.0K
13:03 3,735.35 3,735.53 3,735.15 3,735.18 0.0K
13:04 3,735.24 3,735.40 3,735.24 3,735.30 0.0K
13:05 3,735.24 3,735.24 3,733.13 3,733.13 0.0K
13:06 3,732.74 3,732.74 3,731.79 3,731.79 0.0K
13:07 3,731.82 3,731.82 3,730.29 3,730.29 0.0K
13:08 3,730.50 3,730.50 3,730.24 3,730.24 0.0K
13:09 3,730.51 3,730.51 3,730.25 3,730.40 0.0K
13:10 3,730.15 3,730.15 3,728.88 3,729.83 0.0K
13:11 3,729.69 3,729.69 3,728.83 3,729.11 0.0K
13:12 3,729.69 3,729.77 3,729.37 3,729.73 0.0K
13:13 3,729.20 3,729.20 3,728.12 3,728.12 0.0K
13:14 3,727.75 3,727.97 3,727.44 3,727.92 0.0K
13:15 3,727.85 3,729.33 3,727.81 3,729.33 0.0K
13:16 3,729.30 3,729.42 3,729.10 3,729.42 0.0K
13:17 3,729.50 3,729.50 3,729.06 3,729.10 0.0K
13:18 3,729.23 3,729.74 3,728.54 3,729.74 0.0K
13:19 3,730.14 3,730.14 3,729.14 3,729.14 0.0K
13:20 3,729.25 3,729.25 3,728.63 3,728.89 0.0K
13:21 3,728.96 3,728.96 3,728.24 3,728.51 0.0K
13:22 3,728.30 3,728.67 3,728.30 3,728.54 0.0K
13:23 3,728.57 3,728.57 3,728.18 3,728.23 0.0K
13:24 3,728.36 3,730.26 3,728.36 3,730.26 0.0K
13:25 3,730.20 3,730.20 3,728.94 3,728.94 0.0K
13:26 3,729.03 3,729.03 3,728.42 3,728.58 0.0K
13:27 3,728.47 3,728.47 3,726.26 3,726.26 0.0K
13:28 3,726.29 3,726.29 3,724.87 3,724.87 0.0K
13:29 3,723.85 3,723.94 3,723.11 3,723.87 0.0K
13:30 3,723.57 3,724.49 3,723.57 3,724.49 0.0K
13:31 3,725.29 3,725.30 3,724.97 3,725.23 0.0K
13:32 3,724.88 3,724.88 3,723.72 3,723.72 0.0K
13:33 3,722.28 3,723.24 3,722.28 3,723.24 0.0K
13:34 3,723.37 3,723.37 3,722.83 3,722.83 0.0K
13:35 3,722.91 3,723.77 3,722.91 3,723.77 0.0K
13:36 3,724.08 3,724.08 3,723.27 3,723.27 0.0K
13:37 3,723.05 3,723.25 3,723.01 3,723.17 0.0K
13:38 3,723.11 3,723.21 3,722.20 3,722.20 0.0K
13:39 3,722.38 3,722.38 3,721.92 3,722.15 0.0K
13:40 3,722.44 3,723.10 3,722.44 3,722.93 0.0K
13:41 3,722.87 3,724.36 3,722.87 3,724.36 0.0K
13:42 3,724.30 3,725.70 3,724.30 3,725.70 0.0K
13:43 3,725.86 3,725.86 3,724.87 3,724.87 0.0K
13:44 3,725.15 3,725.15 3,724.57 3,725.09 0.0K
13:45 3,725.04 3,725.04 3,724.13 3,724.57 0.0K
13:46 3,725.24 3,725.88 3,724.24 3,724.24 0.0K
13:47 3,723.67 3,724.53 3,723.46 3,723.46 0.0K
13:48 3,723.29 3,729.39 3,723.29 3,727.11 0.0K
13:49 3,727.06 3,727.06 3,725.79 3,725.79 0.0K
13:50 3,726.04 3,727.60 3,725.54 3,727.60 0.0K
13:51 3,727.40 3,727.40 3,726.58 3,726.58 0.0K
13:52 3,726.02 3,726.58 3,726.02 3,726.58 0.0K
13:53 3,727.00 3,727.38 3,726.31 3,726.31 0.0K
13:54 3,726.97 3,726.97 3,726.18 3,726.18 0.0K
13:55 3,726.09 3,726.48 3,725.41 3,725.66 0.0K
13:56 3,725.65 3,725.65 3,724.83 3,724.83 0.0K
13:57 3,724.77 3,725.93 3,724.77 3,725.93 0.0K
13:58 3,725.69 3,727.14 3,725.69 3,726.91 0.0K
13:59 3,727.27 3,728.22 3,727.27 3,727.77 0.0K
14:00 3,727.79 3,728.72 3,727.32 3,728.72 0.0K
14:01 3,729.25 3,730.09 3,729.25 3,729.54 0.0K
14:02 3,729.82 3,729.91 3,729.81 3,729.84 0.0K
14:03 3,729.89 3,730.84 3,729.89 3,730.59 0.0K
14:04 3,730.73 3,730.73 3,729.56 3,729.56 0.0K
14:05 3,729.59 3,729.61 3,729.36 3,729.61 0.0K
14:06 3,728.87 3,729.44 3,728.64 3,729.25 0.0K
14:07 3,729.51 3,729.53 3,729.09 3,729.09 0.0K
14:08 3,729.72 3,730.01 3,729.52 3,730.01 0.0K
14:09 3,729.81 3,730.03 3,729.55 3,729.83 0.0K
14:10 3,729.79 3,729.79 3,729.28 3,729.28 0.0K
14:11 3,729.60 3,729.60 3,729.00 3,729.13 0.0K
14:12 3,729.71 3,730.27 3,729.40 3,729.52 0.0K
14:13 3,729.55 3,729.55 3,728.70 3,728.95 0.0K
14:14 3,729.07 3,729.07 3,728.20 3,728.25 0.0K
14:15 3,728.37 3,728.64 3,728.00 3,728.00 0.0K
14:16 3,727.73 3,727.81 3,727.14 3,727.14 0.0K
14:17 3,726.98 3,726.98 3,726.08 3,726.35 0.0K
14:18 3,726.41 3,726.41 3,725.25 3,725.47 0.0K
14:19 3,725.99 3,726.37 3,725.99 3,726.02 0.0K
14:20 3,725.44 3,726.12 3,725.44 3,726.12 0.0K
14:21 3,725.93 3,726.77 3,725.91 3,726.77 0.0K
14:22 3,726.98 3,727.00 3,725.91 3,725.91 0.0K
14:23 3,725.98 3,726.77 3,725.98 3,726.63 0.0K
14:24 3,727.09 3,727.73 3,726.97 3,726.97 0.0K
14:25 3,726.68 3,726.68 3,725.99 3,726.43 0.0K
14:26 3,726.13 3,726.13 3,725.40 3,725.57 0.0K
14:27 3,725.39 3,725.39 3,724.97 3,725.13 0.0K
14:28 3,725.31 3,725.31 3,725.00 3,725.09 0.0K
14:29 3,725.13 3,725.39 3,725.13 3,725.32 0.0K
14:30 3,725.29 3,726.80 3,725.29 3,726.80 0.0K
14:31 3,726.61 3,728.01 3,726.61 3,728.01 0.0K
14:32 3,728.80 3,729.46 3,728.75 3,728.75 0.0K
14:33 3,728.59 3,729.18 3,728.59 3,729.18 0.0K
14:34 3,729.15 3,729.25 3,728.72 3,728.72 0.0K
14:35 3,728.68 3,729.10 3,728.68 3,729.10 0.0K
14:36 3,728.09 3,728.29 3,727.51 3,727.51 0.0K
14:37 3,727.56 3,727.56 3,727.17 3,727.17 0.0K
14:38 3,726.95 3,727.52 3,726.38 3,727.52 0.0K
14:39 3,727.87 3,728.82 3,727.87 3,728.82 0.0K
14:40 3,729.44 3,731.19 3,729.44 3,731.14 0.0K
14:41 3,731.07 3,732.09 3,731.07 3,732.09 0.0K
14:42 3,732.14 3,732.53 3,732.14 3,732.50 0.0K
14:43 3,731.98 3,731.98 3,730.58 3,730.58 0.0K
14:44 3,730.28 3,731.09 3,730.28 3,731.09 0.0K
14:45 3,731.43 3,731.43 3,730.11 3,730.11 0.0K
14:46 3,729.60 3,729.60 3,728.08 3,728.08 0.0K
14:47 3,728.23 3,728.23 3,727.95 3,728.06 0.0K
14:48 3,727.71 3,727.71 3,726.93 3,727.43 0.0K
14:49 3,727.25 3,727.26 3,726.14 3,726.14 0.0K
14:50 3,725.67 3,726.95 3,725.67 3,726.95 0.0K
14:51 3,726.62 3,726.81 3,724.50 3,724.50 0.0K
14:52 3,720.94 3,720.94 3,719.11 3,719.11 0.0K
14:53 3,718.89 3,719.04 3,718.63 3,718.94 0.0K
14:54 3,718.24 3,719.33 3,717.13 3,719.33 0.0K
14:55 3,719.34 3,719.34 3,718.18 3,718.34 0.0K
14:56 3,718.73 3,721.27 3,718.73 3,720.64 0.0K
14:57 3,719.94 3,719.94 3,718.05 3,718.05 0.0K
14:58 3,719.05 3,719.05 3,718.46 3,718.46 0.0K
14:59 3,718.21 3,718.24 3,717.52 3,717.52 0.0K
15:00 3,716.99 3,716.99 3,714.96 3,714.99 0.0K
15:01 3,714.75 3,714.75 3,711.85 3,711.97 0.0K
15:02 3,711.51 3,711.51 3,711.06 3,711.06 0.0K
15:03 3,710.39 3,710.39 3,708.99 3,709.67 0.0K
15:04 3,708.91 3,711.40 3,708.91 3,710.42 0.0K
15:05 3,710.97 3,711.50 3,710.87 3,710.87 0.0K
15:06 3,710.62 3,711.87 3,710.20 3,711.87 0.0K
15:07 3,710.79 3,711.22 3,709.85 3,709.85 0.0K
15:08 3,710.11 3,710.73 3,709.71 3,709.71 0.0K
15:09 3,709.28 3,709.44 3,707.96 3,707.96 0.0K
15:10 3,708.82 3,709.13 3,707.16 3,707.16 0.0K
15:11 3,707.14 3,707.14 3,706.44 3,706.44 0.0K
15:12 3,705.59 3,705.59 3,703.45 3,703.45 0.0K
15:13 3,703.85 3,705.41 3,703.50 3,705.41 0.0K
15:14 3,705.99 3,706.61 3,705.99 3,706.22 0.0K
15:15 3,705.92 3,706.31 3,705.86 3,706.31 0.0K
15:16 3,706.89 3,707.67 3,706.58 3,707.67 0.0K
15:17 3,708.32 3,708.32 3,707.69 3,707.89 0.0K
15:18 3,707.76 3,707.76 3,706.20 3,706.20 0.0K
15:19 3,705.40 3,705.98 3,705.26 3,705.51 0.0K
15:20 3,704.82 3,705.52 3,703.65 3,705.52 0.0K
15:21 3,704.91 3,705.43 3,703.96 3,703.96 0.0K
15:22 3,703.95 3,703.95 3,702.70 3,702.70 0.0K
15:23 3,703.48 3,703.59 3,702.11 3,703.59 0.0K
15:24 3,702.83 3,703.65 3,702.19 3,702.19 0.0K
15:25 3,702.22 3,702.51 3,702.13 3,702.51 0.0K
15:26 3,703.25 3,703.25 3,702.27 3,703.07 0.0K
15:27 3,701.39 3,702.66 3,701.39 3,702.51 0.0K
15:28 3,701.66 3,701.66 3,699.21 3,699.21 0.0K
15:29 3,699.35 3,700.16 3,699.10 3,700.16 0.0K
15:30 3,699.93 3,702.20 3,699.93 3,702.20 0.0K
15:31 3,702.09 3,702.99 3,702.09 3,702.99 0.0K
15:32 3,703.63 3,704.00 3,703.00 3,703.24 0.0K
15:33 3,702.15 3,702.38 3,702.01 3,702.01 0.0K
15:34 3,701.46 3,701.60 3,700.84 3,701.60 0.0K
15:35 3,700.32 3,701.32 3,699.93 3,699.93 0.0K
15:36 3,699.86 3,701.36 3,699.38 3,699.38 0.0K
15:37 3,698.74 3,698.91 3,697.80 3,698.91 0.0K
15:38 3,698.40 3,698.88 3,698.37 3,698.88 0.0K
15:39 3,698.80 3,698.80 3,697.35 3,697.73 0.0K
15:40 3,697.29 3,697.52 3,696.53 3,696.53 0.0K
15:41 3,696.56 3,697.54 3,696.56 3,697.25 0.0K
15:42 3,696.97 3,696.97 3,696.70 3,696.73 0.0K
15:43 3,697.19 3,697.19 3,696.08 3,696.73 0.0K
15:44 3,696.44 3,696.73 3,695.39 3,696.73 0.0K
15:45 3,697.94 3,698.91 3,697.82 3,698.91 0.0K
15:46 3,698.89 3,700.29 3,698.89 3,700.29 0.0K
15:47 3,700.84 3,701.88 3,700.84 3,701.61 0.0K
15:48 3,702.03 3,703.07 3,701.53 3,701.53 0.0K
15:49 3,702.33 3,703.35 3,702.33 3,702.88 0.0K
15:50 3,702.46 3,702.46 3,701.37 3,701.48 0.0K
15:51 3,702.19 3,702.19 3,701.04 3,701.86 0.0K
15:52 3,701.21 3,703.35 3,701.21 3,703.35 0.0K
15:53 3,703.63 3,703.63 3,702.96 3,703.16 0.0K
15:54 3,703.71 3,703.96 3,702.64 3,703.96 0.0K
15:55 3,704.41 3,706.60 3,704.23 3,706.60 0.0K
15:56 3,706.95 3,707.56 3,706.95 3,707.55 0.0K
15:57 3,707.76 3,707.76 3,706.44 3,707.57 0.0K
15:58 3,707.68 3,707.86 3,707.24 3,707.75 0.0K
15:59 3,708.44 3,708.68 3,708.03 3,708.23 0.0K
16:00 3,709.99 3,709.99 3,709.46 3,709.46 0.0K
16:01 3,709.46 3,709.63 3,709.46 3,709.63 0.0K
16:02 3,709.38 3,709.55 3,709.34 3,709.55 0.0K
16:03 3,709.58 3,709.60 3,709.58 3,709.60 0.0K
16:04 3,709.60 3,709.60 3,709.50 3,709.50 0.0K
16:05 3,709.52 3,709.71 3,709.52 3,709.55 0.0K
16:06 3,709.51 3,709.51 3,709.47 3,709.48 0.0K
16:07 3,709.45 3,709.50 3,709.45 3,709.50 0.0K
16:08 3,709.54 3,709.54 3,709.48 3,709.48 0.0K
16:09 3,709.47 3,709.56 3,709.46 3,709.56 0.0K
16:10 3,709.46 3,709.59 3,709.44 3,709.59 0.0K
16:11 3,709.59 3,709.59 3,709.52 3,709.53 0.0K
16:12 3,709.50 3,709.50 3,709.47 3,709.49 0.0K
16:13 3,709.50 3,709.53 3,709.45 3,709.45 0.0K
16:14 3,709.45 3,709.47 3,709.42 3,709.47 0.0K
16:15 3,709.46 3,709.46 3,709.46 3,709.46 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