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 3,692.39 3,693.51 3,691.34 3,691.34 0.0K
09:32 3,690.35 3,690.35 3,689.09 3,689.09 0.0K
09:33 3,687.82 3,688.21 3,687.45 3,688.15 0.0K
09:34 3,688.19 3,689.69 3,688.19 3,689.38 0.0K
09:35 3,689.42 3,690.48 3,689.42 3,690.48 0.0K
09:36 3,689.88 3,693.28 3,689.88 3,693.28 0.0K
09:37 3,692.53 3,693.12 3,692.53 3,693.07 0.0K
09:38 3,693.50 3,695.09 3,693.50 3,695.09 0.0K
09:39 3,695.12 3,695.12 3,693.55 3,693.55 0.0K
09:40 3,692.28 3,693.70 3,692.28 3,693.39 0.0K
09:41 3,693.65 3,693.65 3,690.22 3,690.22 0.0K
09:42 3,691.92 3,691.92 3,689.54 3,689.54 0.0K
09:43 3,688.64 3,688.64 3,686.84 3,686.84 0.0K
09:44 3,687.07 3,689.18 3,687.07 3,689.06 0.0K
09:45 3,689.76 3,689.76 3,688.67 3,689.32 0.0K
09:46 3,688.69 3,691.60 3,688.69 3,690.89 0.0K
09:47 3,690.75 3,691.86 3,690.75 3,690.94 0.0K
09:48 3,691.39 3,693.62 3,690.88 3,692.00 0.0K
09:49 3,691.68 3,691.68 3,690.10 3,690.10 0.0K
09:50 3,688.61 3,688.61 3,685.70 3,685.70 0.0K
09:51 3,686.36 3,686.36 3,685.17 3,685.51 0.0K
09:52 3,686.38 3,687.40 3,685.74 3,685.74 0.0K
09:53 3,686.10 3,686.10 3,682.68 3,682.68 0.0K
09:54 3,683.67 3,684.15 3,683.33 3,683.86 0.0K
09:55 3,684.27 3,686.90 3,684.27 3,685.31 0.0K
09:56 3,684.60 3,685.64 3,684.60 3,685.64 0.0K
09:57 3,684.93 3,685.29 3,684.89 3,685.11 0.0K
09:58 3,684.84 3,684.84 3,684.62 3,684.64 0.0K
09:59 3,684.38 3,684.38 3,681.81 3,681.81 0.0K
10:00 3,679.92 3,679.92 3,676.61 3,677.25 0.0K
10:01 3,677.27 3,680.07 3,677.27 3,679.17 0.0K
10:02 3,680.18 3,680.18 3,678.87 3,679.11 0.0K
10:03 3,678.62 3,678.62 3,677.03 3,677.57 0.0K
10:04 3,678.55 3,680.05 3,678.44 3,680.05 0.0K
10:05 3,679.20 3,680.83 3,679.15 3,679.50 0.0K
10:06 3,679.26 3,679.26 3,677.93 3,678.34 0.0K
10:07 3,677.21 3,677.21 3,675.88 3,675.88 0.0K
10:08 3,675.85 3,676.15 3,675.52 3,676.15 0.0K
10:09 3,676.52 3,677.13 3,675.82 3,676.22 0.0K
10:10 3,675.76 3,675.76 3,674.63 3,674.83 0.0K
10:11 3,674.10 3,674.67 3,673.94 3,674.67 0.0K
10:12 3,674.41 3,676.49 3,674.41 3,675.92 0.0K
10:13 3,676.62 3,677.20 3,676.52 3,676.52 0.0K
10:14 3,676.57 3,677.40 3,675.38 3,675.38 0.0K
10:15 3,675.87 3,675.87 3,674.25 3,674.25 0.0K
10:16 3,674.65 3,674.74 3,672.12 3,672.12 0.0K
10:17 3,672.42 3,672.42 3,671.22 3,671.22 0.0K
10:18 3,671.36 3,671.36 3,669.42 3,669.42 0.0K
10:19 3,668.79 3,668.85 3,668.47 3,668.49 0.0K
10:20 3,668.60 3,669.38 3,668.20 3,669.38 0.0K
10:21 3,670.43 3,670.43 3,668.95 3,668.95 0.0K
10:22 3,668.68 3,669.50 3,667.22 3,669.50 0.0K
10:23 3,669.81 3,671.30 3,669.81 3,670.72 0.0K
10:24 3,670.50 3,671.44 3,669.68 3,671.44 0.0K
10:25 3,671.24 3,671.35 3,670.42 3,671.05 0.0K
10:26 3,671.45 3,671.72 3,671.13 3,671.72 0.0K
10:27 3,672.88 3,675.56 3,672.88 3,675.56 0.0K
10:28 3,675.87 3,676.53 3,675.87 3,676.44 0.0K
10:29 3,676.08 3,676.76 3,675.57 3,675.58 0.0K
10:30 3,676.05 3,676.97 3,674.77 3,676.97 0.0K
10:31 3,677.37 3,678.68 3,677.37 3,678.68 0.0K
10:32 3,678.56 3,678.62 3,677.82 3,677.82 0.0K
10:33 3,678.48 3,680.90 3,678.44 3,680.90 0.0K
10:34 3,681.10 3,681.10 3,679.10 3,679.10 0.0K
10:35 3,679.62 3,680.33 3,679.62 3,680.33 0.0K
10:36 3,680.31 3,680.31 3,678.30 3,678.30 0.0K
10:37 3,678.81 3,679.72 3,677.92 3,679.72 0.0K
10:38 3,679.76 3,679.76 3,677.78 3,678.38 0.0K
10:39 3,679.05 3,679.05 3,676.29 3,676.29 0.0K
10:40 3,676.85 3,676.85 3,675.93 3,676.06 0.0K
10:41 3,675.91 3,678.91 3,675.91 3,678.87 0.0K
10:42 3,679.14 3,679.14 3,676.31 3,676.31 0.0K
10:43 3,676.91 3,676.91 3,675.37 3,675.37 0.0K
10:44 3,675.43 3,678.09 3,675.43 3,678.09 0.0K
10:45 3,678.63 3,680.03 3,677.97 3,680.03 0.0K
10:46 3,679.37 3,679.37 3,676.14 3,676.14 0.0K
10:47 3,675.62 3,675.76 3,673.84 3,674.60 0.0K
10:48 3,674.92 3,678.13 3,674.92 3,677.52 0.0K
10:49 3,678.08 3,678.62 3,677.71 3,678.62 0.0K
10:50 3,678.07 3,678.07 3,676.72 3,676.72 0.0K
10:51 3,675.80 3,675.84 3,673.60 3,673.60 0.0K
10:52 3,673.73 3,674.36 3,673.73 3,673.87 0.0K
10:53 3,674.10 3,674.10 3,672.76 3,672.97 0.0K
10:54 3,672.99 3,673.50 3,672.99 3,673.28 0.0K
10:55 3,673.42 3,673.42 3,672.36 3,672.44 0.0K
10:56 3,672.71 3,673.86 3,672.71 3,673.48 0.0K
10:57 3,673.39 3,673.39 3,672.96 3,672.96 0.0K
10:58 3,673.20 3,673.27 3,672.73 3,672.73 0.0K
10:59 3,673.39 3,674.53 3,673.39 3,674.53 0.0K
11:00 3,674.50 3,675.48 3,674.15 3,675.48 0.0K
11:01 3,676.03 3,676.03 3,673.77 3,674.24 0.0K
11:02 3,673.32 3,673.52 3,672.76 3,672.76 0.0K
11:03 3,673.85 3,675.51 3,673.85 3,675.51 0.0K
11:04 3,675.81 3,675.81 3,673.94 3,673.94 0.0K
11:05 3,673.88 3,673.88 3,673.28 3,673.28 0.0K
11:06 3,673.50 3,673.50 3,672.54 3,672.54 0.0K
11:07 3,672.87 3,672.87 3,672.37 3,672.37 0.0K
11:08 3,671.88 3,671.88 3,668.83 3,669.02 0.0K
11:09 3,669.01 3,669.01 3,668.54 3,668.54 0.0K
11:10 3,668.93 3,669.43 3,668.93 3,669.26 0.0K
11:11 3,669.92 3,672.42 3,669.92 3,672.42 0.0K
11:12 3,672.00 3,673.83 3,672.00 3,673.83 0.0K
11:13 3,674.89 3,675.95 3,674.89 3,675.15 0.0K
11:14 3,676.04 3,676.04 3,675.63 3,675.63 0.0K
11:15 3,676.69 3,677.40 3,676.37 3,677.40 0.0K
11:16 3,677.30 3,677.82 3,677.13 3,677.82 0.0K
11:17 3,676.99 3,676.99 3,675.78 3,676.00 0.0K
11:18 3,675.73 3,675.73 3,674.72 3,674.72 0.0K
11:19 3,674.56 3,674.56 3,673.23 3,673.23 0.0K
11:20 3,672.90 3,674.92 3,672.90 3,674.92 0.0K
11:21 3,674.09 3,674.71 3,674.07 3,674.07 0.0K
11:22 3,673.95 3,673.95 3,673.43 3,673.46 0.0K
11:23 3,674.02 3,674.02 3,672.37 3,672.37 0.0K
11:24 3,671.38 3,672.09 3,671.38 3,671.92 0.0K
11:25 3,671.86 3,671.86 3,669.60 3,669.60 0.0K
11:26 3,670.08 3,671.28 3,670.08 3,671.28 0.0K
11:27 3,671.36 3,671.36 3,670.20 3,670.20 0.0K
11:28 3,670.65 3,671.10 3,670.54 3,671.10 0.0K
11:29 3,670.23 3,670.23 3,668.22 3,668.22 0.0K
11:30 3,670.52 3,674.21 3,670.52 3,672.90 0.0K
11:31 3,672.69 3,672.69 3,672.09 3,672.43 0.0K
11:32 3,672.11 3,673.61 3,672.08 3,673.61 0.0K
11:33 3,673.88 3,673.88 3,673.54 3,673.54 0.0K
11:34 3,673.36 3,673.69 3,673.10 3,673.33 0.0K
11:35 3,672.81 3,672.81 3,671.80 3,671.80 0.0K
11:36 3,672.70 3,674.85 3,672.70 3,674.16 0.0K
11:37 3,673.39 3,674.36 3,673.39 3,674.36 0.0K
11:38 3,675.11 3,675.11 3,672.73 3,672.73 0.0K
11:39 3,672.81 3,673.80 3,672.81 3,673.18 0.0K
11:40 3,672.91 3,675.43 3,672.91 3,674.98 0.0K
11:41 3,674.65 3,674.91 3,674.55 3,674.67 0.0K
11:42 3,674.99 3,676.39 3,674.99 3,676.03 0.0K
11:43 3,676.99 3,678.62 3,676.99 3,678.17 0.0K
11:44 3,677.79 3,678.14 3,677.43 3,678.14 0.0K
11:45 3,678.17 3,678.78 3,678.17 3,678.78 0.0K
11:46 3,678.89 3,679.06 3,678.22 3,678.22 0.0K
11:47 3,677.79 3,678.33 3,677.79 3,678.29 0.0K
11:48 3,678.32 3,678.69 3,676.96 3,677.14 0.0K
11:49 3,677.63 3,679.63 3,677.46 3,679.63 0.0K
11:50 3,680.48 3,680.69 3,679.93 3,680.69 0.0K
11:51 3,680.85 3,680.85 3,678.91 3,678.91 0.0K
11:52 3,678.98 3,678.98 3,678.26 3,678.68 0.0K
11:53 3,679.35 3,681.54 3,679.35 3,681.54 0.0K
11:54 3,682.00 3,682.02 3,681.47 3,681.47 0.0K
11:55 3,681.18 3,682.02 3,680.95 3,682.02 0.0K
11:56 3,682.24 3,682.47 3,682.24 3,682.47 0.0K
11:57 3,682.93 3,683.04 3,682.68 3,682.68 0.0K
11:58 3,682.91 3,683.32 3,682.76 3,683.32 0.0K
11:59 3,683.45 3,683.45 3,681.58 3,681.76 0.0K
12:00 3,681.51 3,681.54 3,680.99 3,680.99 0.0K
12:01 3,681.01 3,681.01 3,680.08 3,681.00 0.0K
12:02 3,680.71 3,681.66 3,680.71 3,681.66 0.0K
12:03 3,681.81 3,681.81 3,681.49 3,681.55 0.0K
12:04 3,681.57 3,683.41 3,681.57 3,683.41 0.0K
12:05 3,683.09 3,683.09 3,682.09 3,682.10 0.0K
12:06 3,682.62 3,682.62 3,681.50 3,681.50 0.0K
12:07 3,681.30 3,681.30 3,680.10 3,680.10 0.0K
12:08 3,679.86 3,679.86 3,679.42 3,679.79 0.0K
12:09 3,680.54 3,681.02 3,680.54 3,680.58 0.0K
12:10 3,680.45 3,682.03 3,680.45 3,682.03 0.0K
12:11 3,682.62 3,683.27 3,682.62 3,683.25 0.0K
12:12 3,683.98 3,683.98 3,683.15 3,683.26 0.0K
12:13 3,683.21 3,683.21 3,682.30 3,682.52 0.0K
12:14 3,681.97 3,682.34 3,681.97 3,682.29 0.0K
12:15 3,682.36 3,683.04 3,681.87 3,683.04 0.0K
12:16 3,683.44 3,683.89 3,683.44 3,683.89 0.0K
12:17 3,683.97 3,684.58 3,683.33 3,683.33 0.0K
12:18 3,683.55 3,684.10 3,683.55 3,683.93 0.0K
12:19 3,683.85 3,683.97 3,683.54 3,683.54 0.0K
12:20 3,684.30 3,684.69 3,684.02 3,684.65 0.0K
12:21 3,684.15 3,685.95 3,684.15 3,685.95 0.0K
12:22 3,686.82 3,687.65 3,686.80 3,686.80 0.0K
12:23 3,686.46 3,687.09 3,686.30 3,687.09 0.0K
12:24 3,686.36 3,686.42 3,685.32 3,685.62 0.0K
12:25 3,685.98 3,686.62 3,685.98 3,686.62 0.0K
12:26 3,687.12 3,688.57 3,687.12 3,688.57 0.0K
12:27 3,688.48 3,689.59 3,688.48 3,689.00 0.0K
12:28 3,689.66 3,690.54 3,689.66 3,690.50 0.0K
12:29 3,689.86 3,689.86 3,688.49 3,688.49 0.0K
12:30 3,688.64 3,688.64 3,687.31 3,687.31 0.0K
12:31 3,686.87 3,686.87 3,684.71 3,685.21 0.0K
12:32 3,685.80 3,686.88 3,685.00 3,686.88 0.0K
12:33 3,686.40 3,686.40 3,685.02 3,685.86 0.0K
12:34 3,686.18 3,686.79 3,686.18 3,686.79 0.0K
12:35 3,687.01 3,687.37 3,686.82 3,687.00 0.0K
12:36 3,686.93 3,688.56 3,686.93 3,688.56 0.0K
12:37 3,688.59 3,689.17 3,687.65 3,687.65 0.0K
12:38 3,688.04 3,688.96 3,688.04 3,688.60 0.0K
12:39 3,688.20 3,688.22 3,687.80 3,687.80 0.0K
12:40 3,688.14 3,688.76 3,687.99 3,688.76 0.0K
12:41 3,686.68 3,687.13 3,686.22 3,686.22 0.0K
12:42 3,686.12 3,686.50 3,684.65 3,684.65 0.0K
12:43 3,684.93 3,686.21 3,684.93 3,686.20 0.0K
12:44 3,686.61 3,686.74 3,686.41 3,686.74 0.0K
12:45 3,686.70 3,688.42 3,686.70 3,688.42 0.0K
12:46 3,688.86 3,689.49 3,688.84 3,689.49 0.0K
12:47 3,689.22 3,689.22 3,688.39 3,688.39 0.0K
12:48 3,688.46 3,689.27 3,688.46 3,688.88 0.0K
12:49 3,687.83 3,687.83 3,686.75 3,686.87 0.0K
12:50 3,687.08 3,687.08 3,685.18 3,685.18 0.0K
12:51 3,684.59 3,684.91 3,684.56 3,684.70 0.0K
12:52 3,684.55 3,684.55 3,681.63 3,681.63 0.0K
12:53 3,682.01 3,683.17 3,682.01 3,683.17 0.0K
12:54 3,684.56 3,685.42 3,684.56 3,685.36 0.0K
12:55 3,685.43 3,685.43 3,685.03 3,685.03 0.0K
12:56 3,684.92 3,685.14 3,684.08 3,684.08 0.0K
12:57 3,683.73 3,683.81 3,683.45 3,683.81 0.0K
12:58 3,683.80 3,683.80 3,682.99 3,682.99 0.0K
12:59 3,683.02 3,683.25 3,682.65 3,683.16 0.0K
13:00 3,683.54 3,684.24 3,683.31 3,684.24 0.0K
13:01 3,684.34 3,684.34 3,682.30 3,682.30 0.0K
13:02 3,683.08 3,683.27 3,682.71 3,682.71 0.0K
13:03 3,682.80 3,684.70 3,682.80 3,684.70 0.0K
13:04 3,685.52 3,685.52 3,685.35 3,685.35 0.0K
13:05 3,684.98 3,686.26 3,684.98 3,686.02 0.0K
13:06 3,685.57 3,686.06 3,685.47 3,685.55 0.0K
13:07 3,685.32 3,685.92 3,685.32 3,685.46 0.0K
13:08 3,685.57 3,689.23 3,685.57 3,689.23 0.0K
13:09 3,689.44 3,690.25 3,689.44 3,690.15 0.0K
13:10 3,690.93 3,693.26 3,690.93 3,693.26 0.0K
13:11 3,693.17 3,693.92 3,693.17 3,693.23 0.0K
13:12 3,693.44 3,694.82 3,693.44 3,694.82 0.0K
13:13 3,694.84 3,696.22 3,694.84 3,695.14 0.0K
13:14 3,695.03 3,695.78 3,695.03 3,695.61 0.0K
13:15 3,695.55 3,695.55 3,693.64 3,693.64 0.0K
13:16 3,694.19 3,694.29 3,692.30 3,692.30 0.0K
13:17 3,691.90 3,691.90 3,690.73 3,691.42 0.0K
13:18 3,690.99 3,690.99 3,689.84 3,690.22 0.0K
13:19 3,690.58 3,692.57 3,690.58 3,692.07 0.0K
13:20 3,691.38 3,691.96 3,691.33 3,691.33 0.0K
13:21 3,690.87 3,691.37 3,690.54 3,690.54 0.0K
13:22 3,690.94 3,691.03 3,689.95 3,689.95 0.0K
13:23 3,689.33 3,689.47 3,688.12 3,688.12 0.0K
13:24 3,688.41 3,688.56 3,688.32 3,688.34 0.0K
13:25 3,688.95 3,688.95 3,688.03 3,688.03 0.0K
13:26 3,688.39 3,688.64 3,687.81 3,687.81 0.0K
13:27 3,688.17 3,688.17 3,687.67 3,687.67 0.0K
13:28 3,687.33 3,687.33 3,686.56 3,687.12 0.0K
13:29 3,687.16 3,687.16 3,686.65 3,687.09 0.0K
13:30 3,687.16 3,687.16 3,686.24 3,686.24 0.0K
13:31 3,685.58 3,686.32 3,685.58 3,686.32 0.0K
13:32 3,686.35 3,687.93 3,686.35 3,687.93 0.0K
13:33 3,687.99 3,688.64 3,687.99 3,688.64 0.0K
13:34 3,688.69 3,689.37 3,688.69 3,689.27 0.0K
13:35 3,689.66 3,689.98 3,689.66 3,689.83 0.0K
13:36 3,689.16 3,690.02 3,689.16 3,690.02 0.0K
13:37 3,690.04 3,690.04 3,688.16 3,689.50 0.0K
13:38 3,689.85 3,690.45 3,689.83 3,689.83 0.0K
13:39 3,690.21 3,690.80 3,690.21 3,690.67 0.0K
13:40 3,691.10 3,691.96 3,691.10 3,691.96 0.0K
13:41 3,691.89 3,691.89 3,691.20 3,691.63 0.0K
13:42 3,692.58 3,694.13 3,692.58 3,694.13 0.0K
13:43 3,693.74 3,693.78 3,693.07 3,693.07 0.0K
13:44 3,693.11 3,693.11 3,691.68 3,692.49 0.0K
13:45 3,692.61 3,692.77 3,692.21 3,692.21 0.0K
13:46 3,692.78 3,693.04 3,692.72 3,693.04 0.0K
13:47 3,692.48 3,694.26 3,692.48 3,694.26 0.0K
13:48 3,694.78 3,694.78 3,693.75 3,693.75 0.0K
13:49 3,693.91 3,693.91 3,693.65 3,693.65 0.0K
13:50 3,692.96 3,692.96 3,692.47 3,692.62 0.0K
13:51 3,692.50 3,693.28 3,692.50 3,693.28 0.0K
13:52 3,693.51 3,694.92 3,693.51 3,694.92 0.0K
13:53 3,694.92 3,695.39 3,694.63 3,695.30 0.0K
13:54 3,695.34 3,695.57 3,694.98 3,695.57 0.0K
13:55 3,695.40 3,696.22 3,695.40 3,696.22 0.0K
13:56 3,696.23 3,697.12 3,696.23 3,697.12 0.0K
13:57 3,697.47 3,697.94 3,697.47 3,697.94 0.0K
13:58 3,697.82 3,699.10 3,697.82 3,699.10 0.0K
13:59 3,698.72 3,698.72 3,697.21 3,697.21 0.0K
14:00 3,697.22 3,697.65 3,697.22 3,697.65 0.0K
14:01 3,698.03 3,698.03 3,697.72 3,697.94 0.0K
14:02 3,699.02 3,701.73 3,699.02 3,701.73 0.0K
14:03 3,701.16 3,702.62 3,701.16 3,702.62 0.0K
14:04 3,702.40 3,702.40 3,701.68 3,701.68 0.0K
14:05 3,701.97 3,702.55 3,701.47 3,702.42 0.0K
14:06 3,702.33 3,702.74 3,702.33 3,702.73 0.0K
14:07 3,703.16 3,704.19 3,703.11 3,704.19 0.0K
14:08 3,704.56 3,704.98 3,704.56 3,704.74 0.0K
14:09 3,704.85 3,704.85 3,703.92 3,703.92 0.0K
14:10 3,703.98 3,704.23 3,702.84 3,702.84 0.0K
14:11 3,702.36 3,702.36 3,701.11 3,701.31 0.0K
14:12 3,702.18 3,702.56 3,702.05 3,702.05 0.0K
14:13 3,702.17 3,702.46 3,701.64 3,701.64 0.0K
14:14 3,701.67 3,702.07 3,701.67 3,701.99 0.0K
14:15 3,702.01 3,702.18 3,701.40 3,701.40 0.0K
14:16 3,701.51 3,702.62 3,701.51 3,702.62 0.0K
14:17 3,702.68 3,702.98 3,702.68 3,702.88 0.0K
14:18 3,702.60 3,703.45 3,702.60 3,703.24 0.0K
14:19 3,702.68 3,703.01 3,702.68 3,702.75 0.0K
14:20 3,702.87 3,703.04 3,702.76 3,703.04 0.0K
14:21 3,703.50 3,704.21 3,703.50 3,704.21 0.0K
14:22 3,704.32 3,704.53 3,704.14 3,704.53 0.0K
14:23 3,704.71 3,706.24 3,704.71 3,706.24 0.0K
14:24 3,706.97 3,706.97 3,705.63 3,705.63 0.0K
14:25 3,705.97 3,707.07 3,705.97 3,707.07 0.0K
14:26 3,707.19 3,707.19 3,704.08 3,704.08 0.0K
14:27 3,703.77 3,703.86 3,703.60 3,703.60 0.0K
14:28 3,702.71 3,703.98 3,702.71 3,703.98 0.0K
14:29 3,704.08 3,704.08 3,702.18 3,702.18 0.0K
14:30 3,702.07 3,702.35 3,701.76 3,701.76 0.0K
14:31 3,702.26 3,702.26 3,701.09 3,701.88 0.0K
14:32 3,700.77 3,701.49 3,700.77 3,701.49 0.0K
14:33 3,701.93 3,701.93 3,700.18 3,700.18 0.0K
14:34 3,700.34 3,701.52 3,700.34 3,701.52 0.0K
14:35 3,701.12 3,701.60 3,700.98 3,701.60 0.0K
14:36 3,701.39 3,702.86 3,701.16 3,702.86 0.0K
14:37 3,702.01 3,703.38 3,702.01 3,702.82 0.0K
14:38 3,703.81 3,703.81 3,703.37 3,703.37 0.0K
14:39 3,703.15 3,703.50 3,703.15 3,703.23 0.0K
14:40 3,703.65 3,704.87 3,703.65 3,704.82 0.0K
14:41 3,704.22 3,704.22 3,703.00 3,703.00 0.0K
14:42 3,702.91 3,703.38 3,702.91 3,703.38 0.0K
14:43 3,703.36 3,703.94 3,703.34 3,703.94 0.0K
14:44 3,704.26 3,705.02 3,704.26 3,704.73 0.0K
14:45 3,704.68 3,704.83 3,704.53 3,704.53 0.0K
14:46 3,704.78 3,707.06 3,704.78 3,707.06 0.0K
14:47 3,706.70 3,706.70 3,705.98 3,705.98 0.0K
14:48 3,705.03 3,705.75 3,704.93 3,705.75 0.0K
14:49 3,705.70 3,705.70 3,704.34 3,704.57 0.0K
14:50 3,704.47 3,705.12 3,704.47 3,705.09 0.0K
14:51 3,705.41 3,705.89 3,705.34 3,705.89 0.0K
14:52 3,706.36 3,706.48 3,706.34 3,706.39 0.0K
14:53 3,706.68 3,706.68 3,705.83 3,705.83 0.0K
14:54 3,706.21 3,706.21 3,705.50 3,705.50 0.0K
14:55 3,705.31 3,706.42 3,705.31 3,706.42 0.0K
14:56 3,706.59 3,706.83 3,706.51 3,706.51 0.0K
14:57 3,706.46 3,706.46 3,706.28 3,706.28 0.0K
14:58 3,706.35 3,706.94 3,706.35 3,706.94 0.0K
14:59 3,707.43 3,707.93 3,707.43 3,707.91 0.0K
15:00 3,707.62 3,708.42 3,707.62 3,708.09 0.0K
15:01 3,708.18 3,709.09 3,708.16 3,709.09 0.0K
15:02 3,709.81 3,709.81 3,709.39 3,709.44 0.0K
15:03 3,708.72 3,708.72 3,706.54 3,706.54 0.0K
15:04 3,706.59 3,706.59 3,705.49 3,706.30 0.0K
15:05 3,706.15 3,706.15 3,705.72 3,706.12 0.0K
15:06 3,706.32 3,706.58 3,705.59 3,706.58 0.0K
15:07 3,707.42 3,708.11 3,707.30 3,708.11 0.0K
15:08 3,708.13 3,708.92 3,707.88 3,708.92 0.0K
15:09 3,709.00 3,709.00 3,708.27 3,708.27 0.0K
15:10 3,708.12 3,708.82 3,708.12 3,708.82 0.0K
15:11 3,709.41 3,710.12 3,708.84 3,708.84 0.0K
15:12 3,709.04 3,709.15 3,708.38 3,709.15 0.0K
15:13 3,709.25 3,710.62 3,709.25 3,710.62 0.0K
15:14 3,709.73 3,709.87 3,709.15 3,709.33 0.0K
15:15 3,709.80 3,710.34 3,709.77 3,709.77 0.0K
15:16 3,709.48 3,709.48 3,708.74 3,708.86 0.0K
15:17 3,708.60 3,710.60 3,708.60 3,710.60 0.0K
15:18 3,711.13 3,711.13 3,710.51 3,710.51 0.0K
15:19 3,710.63 3,711.37 3,710.63 3,711.37 0.0K
15:20 3,711.40 3,711.53 3,711.30 3,711.48 0.0K
15:21 3,711.61 3,713.19 3,711.61 3,713.19 0.0K
15:22 3,713.72 3,714.32 3,713.55 3,714.32 0.0K
15:23 3,714.44 3,714.85 3,714.44 3,714.68 0.0K
15:24 3,714.91 3,716.01 3,714.91 3,716.01 0.0K
15:25 3,715.96 3,715.96 3,714.23 3,714.23 0.0K
15:26 3,714.57 3,714.57 3,714.03 3,714.41 0.0K
15:27 3,714.59 3,714.69 3,714.39 3,714.69 0.0K
15:28 3,714.29 3,714.29 3,713.18 3,713.18 0.0K
15:29 3,712.55 3,712.55 3,711.33 3,711.33 0.0K
15:30 3,711.72 3,711.72 3,709.21 3,709.21 0.0K
15:31 3,707.81 3,707.81 3,705.36 3,705.36 0.0K
15:32 3,704.88 3,704.88 3,702.64 3,703.23 0.0K
15:33 3,702.79 3,702.79 3,700.54 3,700.54 0.0K
15:34 3,699.29 3,700.33 3,699.04 3,700.33 0.0K
15:35 3,700.75 3,702.28 3,700.01 3,702.28 0.0K
15:36 3,702.22 3,702.22 3,701.52 3,701.60 0.0K
15:37 3,700.91 3,700.91 3,700.28 3,700.50 0.0K
15:38 3,699.71 3,699.71 3,698.55 3,699.18 0.0K
15:39 3,698.35 3,699.05 3,697.93 3,697.93 0.0K
15:40 3,697.92 3,697.92 3,696.08 3,696.08 0.0K
15:41 3,695.22 3,695.34 3,694.17 3,694.17 0.0K
15:42 3,694.17 3,695.30 3,693.83 3,695.00 0.0K
15:43 3,695.38 3,698.04 3,695.38 3,697.42 0.0K
15:44 3,697.51 3,697.78 3,696.38 3,697.78 0.0K
15:45 3,697.39 3,699.33 3,697.39 3,698.26 0.0K
15:46 3,696.83 3,696.83 3,695.49 3,695.49 0.0K
15:47 3,695.75 3,695.75 3,694.68 3,694.68 0.0K
15:48 3,694.02 3,694.02 3,692.48 3,692.48 0.0K
15:49 3,692.92 3,692.92 3,691.82 3,691.82 0.0K
15:50 3,691.35 3,691.35 3,685.58 3,685.58 0.0K
15:51 3,684.14 3,684.14 3,681.63 3,681.63 0.0K
15:52 3,681.18 3,681.18 3,678.75 3,678.75 0.0K
15:53 3,677.74 3,681.55 3,677.74 3,681.55 0.0K
15:54 3,682.05 3,684.20 3,682.05 3,684.06 0.0K
15:55 3,684.40 3,686.16 3,684.40 3,686.16 0.0K
15:56 3,685.68 3,686.10 3,685.13 3,686.10 0.0K
15:57 3,685.66 3,686.63 3,685.23 3,686.63 0.0K
15:58 3,686.49 3,686.49 3,684.26 3,684.26 0.0K
15:59 3,685.39 3,685.42 3,683.70 3,685.42 0.0K
16:00 3,684.97 3,685.54 3,684.97 3,685.54 0.0K
16:01 3,685.54 3,685.54 3,684.91 3,684.91 0.0K
16:02 3,684.95 3,684.95 3,684.71 3,684.71 0.0K
16:03 3,684.71 3,684.71 3,684.69 3,684.70 0.0K
16:04 3,684.94 3,685.05 3,684.90 3,685.05 0.0K
16:05 3,685.06 3,685.06 3,685.05 3,685.06 0.0K
16:06 3,685.07 3,685.11 3,685.05 3,685.11 0.0K
16:07 3,685.12 3,685.15 3,685.11 3,685.14 0.0K
16:08 3,685.14 3,685.25 3,685.14 3,685.23 0.0K
16:09 3,685.24 3,685.27 3,685.21 3,685.21 0.0K
16:10 3,685.37 3,685.37 3,684.98 3,684.99 0.0K
16:11 3,685.19 3,685.19 3,685.15 3,685.16 0.0K
16:12 3,685.09 3,685.19 3,685.09 3,685.16 0.0K
16:13 3,685.21 3,685.32 3,685.17 3,685.32 0.0K
16:14 3,685.35 3,685.35 3,685.19 3,685.26 0.0K
16:15 3,685.28 3,685.28 3,685.28 3,685.28 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