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 3,687.09 3,687.53 3,687.09 3,687.53 0.0K
09:32 3,686.60 3,687.31 3,685.86 3,687.31 0.0K
09:33 3,685.68 3,686.06 3,685.45 3,686.06 0.0K
09:34 3,685.70 3,686.50 3,685.70 3,686.50 0.0K
09:35 3,687.62 3,687.86 3,687.06 3,687.06 0.0K
09:36 3,687.78 3,687.78 3,684.47 3,684.47 0.0K
09:37 3,685.05 3,685.51 3,685.05 3,685.33 0.0K
09:38 3,684.33 3,685.14 3,683.63 3,684.10 0.0K
09:39 3,683.95 3,687.71 3,683.95 3,687.71 0.0K
09:40 3,687.86 3,690.82 3,687.86 3,689.86 0.0K
09:41 3,691.56 3,692.70 3,691.41 3,692.42 0.0K
09:42 3,692.92 3,694.20 3,692.53 3,692.53 0.0K
09:43 3,692.24 3,693.31 3,692.24 3,693.00 0.0K
09:44 3,692.70 3,692.70 3,690.65 3,690.65 0.0K
09:45 3,691.52 3,691.52 3,690.44 3,690.94 0.0K
09:46 3,691.30 3,691.60 3,691.06 3,691.21 0.0K
09:47 3,689.41 3,689.41 3,687.62 3,688.21 0.0K
09:48 3,687.30 3,688.90 3,687.30 3,687.37 0.0K
09:49 3,687.33 3,687.33 3,686.57 3,686.64 0.0K
09:50 3,685.55 3,686.94 3,685.55 3,686.44 0.0K
09:51 3,686.75 3,687.97 3,686.75 3,687.29 0.0K
09:52 3,687.63 3,688.19 3,687.63 3,687.87 0.0K
09:53 3,688.80 3,688.80 3,686.79 3,686.79 0.0K
09:54 3,687.40 3,687.40 3,683.89 3,683.89 0.0K
09:55 3,684.22 3,685.47 3,684.22 3,684.80 0.0K
09:56 3,684.18 3,684.18 3,680.31 3,680.31 0.0K
09:57 3,680.30 3,680.30 3,678.17 3,678.17 0.0K
09:58 3,679.72 3,682.26 3,679.72 3,682.26 0.0K
09:59 3,682.53 3,682.78 3,682.45 3,682.45 0.0K
10:00 3,681.57 3,693.20 3,681.57 3,693.20 0.0K
10:01 3,692.46 3,692.46 3,689.34 3,689.34 0.0K
10:02 3,688.58 3,688.93 3,687.28 3,687.84 0.0K
10:03 3,689.23 3,690.83 3,689.23 3,689.56 0.0K
10:04 3,690.06 3,691.56 3,690.06 3,691.16 0.0K
10:05 3,690.55 3,692.06 3,690.55 3,691.01 0.0K
10:06 3,689.92 3,691.93 3,689.92 3,691.93 0.0K
10:07 3,692.55 3,694.73 3,692.55 3,693.92 0.0K
10:08 3,694.38 3,694.38 3,693.73 3,694.26 0.0K
10:09 3,694.06 3,694.14 3,692.47 3,693.19 0.0K
10:10 3,692.54 3,692.74 3,692.14 3,692.14 0.0K
10:11 3,691.44 3,692.05 3,690.93 3,692.05 0.0K
10:12 3,690.57 3,692.83 3,690.54 3,692.83 0.0K
10:13 3,693.54 3,693.54 3,691.11 3,691.37 0.0K
10:14 3,691.23 3,691.50 3,689.72 3,690.46 0.0K
10:15 3,690.65 3,690.88 3,689.20 3,689.20 0.0K
10:16 3,688.94 3,689.10 3,688.47 3,688.47 0.0K
10:17 3,687.73 3,687.73 3,686.29 3,686.29 0.0K
10:18 3,687.32 3,688.23 3,685.85 3,685.85 0.0K
10:19 3,685.91 3,685.91 3,685.28 3,685.45 0.0K
10:20 3,685.47 3,686.65 3,684.73 3,684.73 0.0K
10:21 3,684.66 3,685.27 3,680.20 3,680.20 0.0K
10:22 3,681.02 3,682.79 3,681.02 3,682.79 0.0K
10:23 3,683.01 3,686.13 3,683.01 3,686.13 0.0K
10:24 3,685.91 3,685.91 3,683.75 3,683.75 0.0K
10:25 3,683.11 3,683.29 3,683.10 3,683.29 0.0K
10:26 3,683.46 3,683.53 3,682.75 3,683.35 0.0K
10:27 3,682.67 3,682.67 3,681.52 3,682.18 0.0K
10:28 3,681.32 3,681.40 3,680.67 3,681.40 0.0K
10:29 3,681.76 3,682.23 3,681.66 3,682.01 0.0K
10:30 3,681.99 3,681.99 3,680.94 3,680.94 0.0K
10:31 3,681.39 3,683.07 3,681.39 3,682.53 0.0K
10:32 3,683.28 3,684.57 3,682.70 3,684.57 0.0K
10:33 3,684.01 3,685.25 3,683.35 3,685.25 0.0K
10:34 3,684.33 3,684.95 3,683.30 3,684.95 0.0K
10:35 3,684.60 3,685.39 3,684.59 3,685.39 0.0K
10:36 3,686.61 3,686.65 3,685.97 3,686.65 0.0K
10:37 3,685.59 3,686.89 3,685.59 3,686.89 0.0K
10:38 3,686.59 3,688.72 3,686.59 3,688.72 0.0K
10:39 3,688.62 3,690.94 3,688.62 3,689.88 0.0K
10:40 3,689.54 3,689.55 3,688.37 3,688.46 0.0K
10:41 3,688.77 3,688.77 3,688.29 3,688.29 0.0K
10:42 3,688.80 3,688.80 3,685.67 3,685.67 0.0K
10:43 3,685.15 3,687.93 3,685.15 3,687.93 0.0K
10:44 3,687.16 3,687.58 3,686.99 3,687.28 0.0K
10:45 3,687.49 3,688.27 3,687.49 3,688.25 0.0K
10:46 3,687.97 3,689.14 3,687.97 3,688.27 0.0K
10:47 3,688.92 3,688.99 3,688.54 3,688.54 0.0K
10:48 3,687.33 3,687.33 3,686.72 3,686.72 0.0K
10:49 3,686.07 3,686.07 3,684.41 3,684.41 0.0K
10:50 3,685.00 3,685.45 3,684.15 3,684.15 0.0K
10:51 3,684.62 3,684.62 3,682.72 3,683.44 0.0K
10:52 3,683.67 3,685.72 3,683.54 3,685.72 0.0K
10:53 3,686.07 3,687.90 3,686.07 3,687.90 0.0K
10:54 3,686.90 3,687.53 3,686.90 3,687.50 0.0K
10:55 3,687.82 3,687.82 3,687.36 3,687.39 0.0K
10:56 3,687.89 3,687.92 3,687.70 3,687.92 0.0K
10:57 3,687.90 3,687.90 3,687.00 3,687.62 0.0K
10:58 3,688.05 3,688.95 3,688.05 3,688.89 0.0K
10:59 3,688.21 3,688.21 3,686.40 3,686.40 0.0K
11:00 3,686.13 3,686.13 3,683.50 3,683.50 0.0K
11:01 3,683.78 3,683.78 3,682.35 3,682.65 0.0K
11:02 3,682.68 3,683.02 3,682.67 3,682.67 0.0K
11:03 3,682.88 3,682.99 3,682.61 3,682.61 0.0K
11:04 3,682.96 3,682.96 3,681.31 3,681.88 0.0K
11:05 3,682.47 3,682.91 3,682.47 3,682.79 0.0K
11:06 3,682.28 3,682.35 3,681.96 3,682.35 0.0K
11:07 3,682.23 3,682.83 3,681.62 3,682.83 0.0K
11:08 3,683.04 3,683.04 3,681.92 3,681.92 0.0K
11:09 3,680.74 3,680.74 3,680.10 3,680.41 0.0K
11:10 3,680.31 3,680.31 3,679.37 3,679.37 0.0K
11:11 3,678.55 3,678.55 3,675.69 3,675.72 0.0K
11:12 3,675.55 3,675.55 3,674.71 3,675.22 0.0K
11:13 3,675.63 3,676.85 3,675.30 3,676.85 0.0K
11:14 3,677.67 3,678.95 3,677.67 3,678.95 0.0K
11:15 3,678.36 3,678.79 3,678.05 3,678.05 0.0K
11:16 3,678.07 3,678.07 3,677.13 3,677.13 0.0K
11:17 3,677.20 3,677.20 3,676.06 3,676.48 0.0K
11:18 3,676.45 3,677.29 3,676.45 3,676.76 0.0K
11:19 3,676.63 3,676.63 3,676.00 3,676.00 0.0K
11:20 3,676.00 3,676.00 3,674.40 3,674.40 0.0K
11:21 3,676.52 3,676.95 3,676.52 3,676.82 0.0K
11:22 3,676.62 3,676.95 3,676.49 3,676.95 0.0K
11:23 3,677.12 3,677.12 3,676.40 3,676.40 0.0K
11:24 3,676.56 3,677.31 3,676.28 3,677.31 0.0K
11:25 3,677.83 3,678.35 3,676.34 3,676.34 0.0K
11:26 3,676.02 3,676.02 3,674.38 3,674.38 0.0K
11:27 3,675.02 3,675.31 3,674.93 3,674.93 0.0K
11:28 3,674.65 3,675.38 3,674.65 3,675.38 0.0K
11:29 3,675.57 3,677.43 3,675.57 3,677.43 0.0K
11:30 3,677.42 3,677.42 3,676.16 3,676.16 0.0K
11:31 3,676.40 3,676.40 3,676.13 3,676.25 0.0K
11:32 3,676.29 3,676.29 3,675.37 3,675.37 0.0K
11:33 3,675.73 3,675.98 3,673.75 3,673.75 0.0K
11:34 3,673.96 3,673.96 3,673.03 3,673.03 0.0K
11:35 3,673.00 3,673.60 3,672.72 3,673.60 0.0K
11:36 3,674.11 3,674.32 3,673.80 3,674.32 0.0K
11:37 3,674.89 3,676.52 3,674.89 3,676.52 0.0K
11:38 3,676.33 3,676.40 3,676.33 3,676.38 0.0K
11:39 3,677.37 3,677.37 3,676.47 3,676.47 0.0K
11:40 3,676.15 3,676.15 3,674.08 3,674.08 0.0K
11:41 3,674.10 3,674.24 3,673.59 3,673.59 0.0K
11:42 3,672.79 3,673.73 3,672.79 3,673.00 0.0K
11:43 3,673.38 3,673.38 3,672.18 3,672.54 0.0K
11:44 3,672.67 3,672.97 3,671.84 3,671.84 0.0K
11:45 3,672.19 3,673.34 3,672.19 3,673.14 0.0K
11:46 3,672.56 3,672.56 3,671.84 3,672.18 0.0K
11:47 3,672.54 3,674.08 3,672.54 3,674.08 0.0K
11:48 3,674.05 3,674.41 3,674.05 3,674.41 0.0K
11:49 3,673.89 3,674.14 3,673.86 3,674.14 0.0K
11:50 3,674.11 3,674.11 3,673.08 3,673.08 0.0K
11:51 3,672.21 3,672.75 3,671.85 3,672.75 0.0K
11:52 3,673.14 3,673.14 3,672.31 3,672.36 0.0K
11:53 3,672.76 3,673.69 3,672.59 3,673.69 0.0K
11:54 3,673.86 3,674.87 3,673.86 3,674.87 0.0K
11:55 3,674.95 3,675.83 3,674.95 3,675.83 0.0K
11:56 3,675.75 3,675.75 3,674.94 3,675.25 0.0K
11:57 3,675.66 3,675.66 3,675.05 3,675.29 0.0K
11:58 3,678.70 3,683.90 3,678.70 3,683.05 0.0K
11:59 3,683.82 3,683.89 3,681.59 3,681.59 0.0K
12:00 3,682.22 3,687.02 3,682.22 3,687.02 0.0K
12:01 3,686.55 3,686.55 3,684.62 3,684.62 0.0K
12:02 3,684.95 3,684.95 3,683.83 3,683.83 0.0K
12:03 3,684.16 3,684.78 3,683.25 3,683.33 0.0K
12:04 3,683.67 3,683.67 3,682.83 3,683.11 0.0K
12:05 3,682.81 3,683.88 3,682.81 3,683.88 0.0K
12:06 3,683.82 3,684.30 3,683.31 3,684.30 0.0K
12:07 3,683.32 3,683.73 3,682.92 3,683.71 0.0K
12:08 3,683.54 3,683.54 3,683.18 3,683.38 0.0K
12:09 3,683.36 3,684.29 3,683.36 3,684.26 0.0K
12:10 3,684.94 3,685.21 3,684.57 3,684.57 0.0K
12:11 3,684.18 3,685.07 3,684.02 3,684.02 0.0K
12:12 3,684.48 3,684.89 3,684.37 3,684.37 0.0K
12:13 3,684.42 3,686.36 3,684.42 3,686.03 0.0K
12:14 3,686.10 3,686.10 3,684.39 3,684.39 0.0K
12:15 3,683.99 3,685.13 3,683.99 3,684.83 0.0K
12:16 3,685.18 3,685.18 3,684.52 3,684.52 0.0K
12:17 3,684.97 3,685.82 3,684.70 3,685.82 0.0K
12:18 3,686.61 3,686.61 3,685.62 3,686.52 0.0K
12:19 3,687.30 3,687.30 3,686.17 3,686.17 0.0K
12:20 3,685.80 3,686.63 3,685.16 3,686.63 0.0K
12:21 3,686.84 3,688.48 3,686.84 3,688.48 0.0K
12:22 3,688.24 3,689.09 3,688.18 3,689.09 0.0K
12:23 3,689.85 3,690.43 3,689.85 3,690.11 0.0K
12:24 3,690.04 3,690.06 3,689.45 3,689.80 0.0K
12:25 3,689.80 3,690.83 3,689.80 3,690.83 0.0K
12:26 3,690.25 3,690.25 3,688.97 3,688.97 0.0K
12:27 3,689.85 3,690.75 3,689.85 3,690.75 0.0K
12:28 3,690.70 3,691.85 3,690.70 3,691.43 0.0K
12:29 3,691.55 3,691.73 3,691.49 3,691.73 0.0K
12:30 3,692.06 3,692.70 3,692.06 3,692.57 0.0K
12:31 3,692.17 3,693.11 3,692.17 3,693.11 0.0K
12:32 3,692.95 3,692.99 3,692.35 3,692.35 0.0K
12:33 3,692.54 3,692.98 3,692.54 3,692.98 0.0K
12:34 3,693.23 3,693.23 3,692.28 3,692.58 0.0K
12:35 3,692.78 3,692.78 3,692.17 3,692.29 0.0K
12:36 3,692.95 3,693.37 3,692.95 3,693.03 0.0K
12:37 3,693.17 3,693.67 3,693.17 3,693.60 0.0K
12:38 3,693.09 3,693.92 3,693.04 3,693.92 0.0K
12:39 3,694.04 3,694.04 3,693.89 3,693.97 0.0K
12:40 3,694.26 3,694.55 3,694.26 3,694.55 0.0K
12:41 3,694.84 3,694.84 3,694.30 3,694.55 0.0K
12:42 3,694.11 3,694.39 3,694.06 3,694.39 0.0K
12:43 3,694.70 3,694.70 3,693.88 3,693.88 0.0K
12:44 3,693.34 3,693.93 3,693.34 3,693.93 0.0K
12:45 3,694.00 3,694.00 3,692.33 3,692.33 0.0K
12:46 3,692.23 3,692.27 3,690.47 3,690.56 0.0K
12:47 3,690.87 3,690.87 3,689.66 3,690.15 0.0K
12:48 3,690.53 3,692.78 3,690.53 3,692.78 0.0K
12:49 3,692.18 3,693.41 3,692.18 3,693.41 0.0K
12:50 3,693.52 3,694.58 3,693.52 3,694.58 0.0K
12:51 3,694.70 3,697.45 3,694.70 3,697.45 0.0K
12:52 3,697.00 3,697.13 3,696.41 3,697.13 0.0K
12:53 3,696.80 3,699.03 3,696.80 3,699.03 0.0K
12:54 3,699.05 3,699.05 3,697.60 3,697.61 0.0K
12:55 3,697.57 3,698.27 3,697.33 3,698.27 0.0K
12:56 3,698.34 3,698.57 3,698.34 3,698.57 0.0K
12:57 3,698.80 3,698.80 3,697.48 3,697.48 0.0K
12:58 3,697.86 3,698.50 3,697.86 3,698.50 0.0K
12:59 3,698.59 3,699.79 3,698.59 3,699.79 0.0K
13:00 3,699.74 3,699.74 3,699.26 3,699.56 0.0K
13:01 3,699.49 3,699.49 3,698.54 3,698.54 0.0K
13:02 3,699.32 3,699.32 3,698.85 3,698.90 0.0K
13:03 3,698.98 3,699.74 3,698.98 3,699.74 0.0K
13:04 3,699.70 3,700.09 3,699.61 3,699.61 0.0K
13:05 3,699.60 3,700.08 3,699.41 3,700.08 0.0K
13:06 3,700.05 3,700.26 3,699.55 3,700.26 0.0K
13:07 3,700.66 3,700.66 3,696.39 3,696.39 0.0K
13:08 3,695.25 3,695.63 3,693.43 3,693.43 0.0K
13:09 3,693.43 3,693.43 3,689.68 3,689.68 0.0K
13:10 3,689.34 3,693.00 3,689.34 3,693.00 0.0K
13:11 3,693.24 3,693.69 3,693.00 3,693.69 0.0K
13:12 3,693.91 3,694.68 3,693.43 3,694.68 0.0K
13:13 3,695.39 3,696.50 3,695.39 3,696.50 0.0K
13:14 3,696.51 3,696.51 3,694.87 3,694.87 0.0K
13:15 3,694.93 3,695.74 3,694.55 3,695.06 0.0K
13:16 3,695.72 3,696.26 3,695.72 3,695.73 0.0K
13:17 3,695.55 3,695.95 3,694.29 3,694.29 0.0K
13:18 3,694.71 3,694.71 3,693.33 3,693.33 0.0K
13:19 3,694.07 3,695.55 3,694.07 3,695.51 0.0K
13:20 3,695.69 3,696.35 3,695.69 3,696.35 0.0K
13:21 3,696.54 3,696.54 3,694.60 3,695.07 0.0K
13:22 3,694.77 3,695.31 3,694.55 3,695.25 0.0K
13:23 3,695.36 3,695.44 3,695.05 3,695.05 0.0K
13:24 3,694.70 3,694.88 3,694.51 3,694.88 0.0K
13:25 3,695.42 3,695.66 3,694.66 3,694.66 0.0K
13:26 3,694.35 3,694.96 3,693.86 3,693.86 0.0K
13:27 3,693.64 3,695.29 3,693.64 3,695.29 0.0K
13:28 3,695.39 3,695.39 3,693.97 3,693.97 0.0K
13:29 3,694.35 3,694.82 3,694.22 3,694.22 0.0K
13:30 3,694.40 3,694.40 3,693.11 3,693.11 0.0K
13:31 3,693.37 3,693.49 3,692.33 3,692.33 0.0K
13:32 3,692.95 3,692.95 3,690.91 3,690.91 0.0K
13:33 3,690.22 3,692.39 3,690.22 3,692.39 0.0K
13:34 3,694.43 3,694.43 3,692.91 3,692.91 0.0K
13:35 3,692.91 3,692.91 3,691.80 3,691.95 0.0K
13:36 3,692.76 3,694.43 3,692.76 3,694.43 0.0K
13:37 3,694.53 3,694.53 3,693.47 3,693.47 0.0K
13:38 3,692.45 3,692.45 3,692.08 3,692.09 0.0K
13:39 3,692.41 3,693.74 3,692.41 3,693.74 0.0K
13:40 3,694.11 3,694.19 3,693.00 3,693.00 0.0K
13:41 3,692.32 3,692.63 3,691.50 3,692.53 0.0K
13:42 3,692.21 3,692.51 3,692.21 3,692.51 0.0K
13:43 3,692.61 3,692.61 3,691.39 3,691.39 0.0K
13:44 3,691.84 3,692.43 3,691.81 3,691.81 0.0K
13:45 3,691.87 3,693.60 3,691.87 3,693.60 0.0K
13:46 3,694.12 3,694.50 3,694.12 3,694.50 0.0K
13:47 3,694.84 3,695.24 3,694.84 3,695.23 0.0K
13:48 3,695.32 3,696.59 3,695.32 3,696.59 0.0K
13:49 3,697.25 3,697.27 3,696.89 3,697.27 0.0K
13:50 3,697.34 3,697.96 3,697.34 3,697.96 0.0K
13:51 3,698.40 3,698.40 3,697.77 3,697.79 0.0K
13:52 3,698.21 3,699.27 3,698.21 3,698.25 0.0K
13:53 3,698.24 3,698.79 3,698.00 3,698.79 0.0K
13:54 3,698.68 3,698.89 3,698.38 3,698.89 0.0K
13:55 3,698.99 3,699.59 3,698.99 3,699.59 0.0K
13:56 3,699.35 3,699.92 3,699.35 3,699.92 0.0K
13:57 3,700.37 3,700.37 3,700.11 3,700.22 0.0K
13:58 3,700.10 3,701.73 3,700.10 3,701.73 0.0K
13:59 3,701.87 3,702.42 3,701.68 3,702.42 0.0K
14:00 3,702.43 3,702.43 3,701.92 3,701.92 0.0K
14:01 3,701.48 3,701.48 3,700.49 3,701.32 0.0K
14:02 3,701.91 3,703.84 3,701.91 3,703.22 0.0K
14:03 3,703.66 3,704.99 3,703.66 3,704.99 0.0K
14:04 3,704.74 3,705.18 3,704.74 3,705.18 0.0K
14:05 3,705.42 3,705.42 3,704.84 3,705.23 0.0K
14:06 3,705.35 3,708.03 3,705.35 3,708.03 0.0K
14:07 3,708.27 3,709.61 3,708.27 3,709.61 0.0K
14:08 3,709.44 3,709.44 3,708.13 3,708.22 0.0K
14:09 3,708.47 3,709.93 3,708.47 3,709.93 0.0K
14:10 3,710.79 3,710.79 3,710.17 3,710.35 0.0K
14:11 3,710.06 3,710.64 3,710.06 3,710.28 0.0K
14:12 3,709.77 3,710.52 3,709.77 3,710.52 0.0K
14:13 3,710.28 3,710.94 3,710.28 3,710.44 0.0K
14:14 3,710.47 3,712.09 3,710.47 3,711.88 0.0K
14:15 3,711.65 3,712.70 3,711.65 3,712.53 0.0K
14:16 3,712.41 3,712.49 3,712.26 3,712.39 0.0K
14:17 3,712.40 3,712.40 3,711.19 3,711.19 0.0K
14:18 3,711.31 3,711.31 3,708.13 3,708.13 0.0K
14:19 3,707.53 3,707.91 3,707.53 3,707.86 0.0K
14:20 3,707.49 3,708.30 3,707.02 3,708.30 0.0K
14:21 3,708.72 3,709.94 3,708.72 3,709.94 0.0K
14:22 3,709.86 3,709.94 3,709.67 3,709.91 0.0K
14:23 3,709.85 3,710.51 3,709.85 3,710.06 0.0K
14:24 3,710.30 3,711.36 3,710.30 3,711.36 0.0K
14:25 3,711.10 3,711.10 3,709.82 3,709.82 0.0K
14:26 3,709.98 3,709.98 3,708.90 3,709.93 0.0K
14:27 3,710.10 3,710.10 3,708.88 3,708.88 0.0K
14:28 3,709.18 3,709.74 3,708.21 3,708.21 0.0K
14:29 3,708.46 3,708.93 3,707.83 3,707.83 0.0K
14:30 3,707.68 3,709.15 3,707.68 3,709.15 0.0K
14:31 3,708.94 3,708.94 3,708.12 3,708.12 0.0K
14:32 3,708.13 3,708.69 3,707.67 3,708.66 0.0K
14:33 3,709.21 3,709.30 3,708.58 3,709.20 0.0K
14:34 3,709.29 3,709.29 3,708.90 3,709.22 0.0K
14:35 3,709.00 3,709.52 3,708.92 3,709.52 0.0K
14:36 3,709.26 3,709.44 3,707.82 3,707.82 0.0K
14:37 3,708.45 3,708.45 3,706.62 3,706.62 0.0K
14:38 3,706.29 3,707.31 3,705.56 3,707.31 0.0K
14:39 3,707.65 3,708.58 3,707.65 3,708.37 0.0K
14:40 3,708.33 3,708.96 3,708.33 3,708.91 0.0K
14:41 3,709.31 3,709.40 3,709.24 3,709.24 0.0K
14:42 3,709.62 3,709.80 3,708.91 3,709.80 0.0K
14:43 3,709.39 3,709.39 3,707.46 3,707.46 0.0K
14:44 3,708.12 3,708.37 3,707.68 3,707.68 0.0K
14:45 3,707.65 3,707.95 3,707.65 3,707.90 0.0K
14:46 3,708.06 3,708.14 3,707.26 3,707.92 0.0K
14:47 3,708.02 3,708.97 3,708.02 3,708.94 0.0K
14:48 3,709.26 3,710.53 3,709.26 3,710.53 0.0K
14:49 3,710.22 3,710.23 3,710.05 3,710.05 0.0K
14:50 3,710.08 3,711.01 3,709.99 3,709.99 0.0K
14:51 3,710.46 3,710.71 3,709.67 3,709.67 0.0K
14:52 3,709.62 3,710.07 3,709.34 3,710.07 0.0K
14:53 3,710.63 3,710.86 3,710.63 3,710.77 0.0K
14:54 3,710.76 3,710.76 3,710.62 3,710.67 0.0K
14:55 3,710.68 3,711.25 3,710.68 3,711.25 0.0K
14:56 3,711.37 3,711.76 3,711.37 3,711.59 0.0K
14:57 3,711.57 3,712.13 3,711.57 3,712.13 0.0K
14:58 3,712.25 3,712.25 3,710.90 3,710.90 0.0K
14:59 3,710.22 3,710.22 3,708.98 3,709.48 0.0K
15:00 3,708.61 3,709.59 3,708.61 3,709.49 0.0K
15:01 3,710.07 3,711.67 3,710.07 3,711.67 0.0K
15:02 3,712.14 3,713.04 3,712.14 3,712.76 0.0K
15:03 3,712.41 3,712.48 3,711.71 3,712.48 0.0K
15:04 3,712.82 3,713.76 3,712.82 3,713.16 0.0K
15:05 3,712.95 3,712.97 3,712.21 3,712.21 0.0K
15:06 3,712.37 3,713.92 3,712.37 3,713.92 0.0K
15:07 3,713.89 3,713.89 3,713.28 3,713.64 0.0K
15:08 3,713.83 3,714.48 3,713.69 3,714.48 0.0K
15:09 3,714.51 3,714.57 3,714.17 3,714.17 0.0K
15:10 3,714.05 3,714.05 3,713.24 3,713.24 0.0K
15:11 3,713.21 3,713.52 3,712.84 3,712.84 0.0K
15:12 3,713.15 3,713.57 3,713.15 3,713.35 0.0K
15:13 3,713.81 3,713.82 3,713.76 3,713.76 0.0K
15:14 3,713.94 3,714.07 3,713.64 3,713.64 0.0K
15:15 3,713.70 3,714.12 3,713.66 3,713.66 0.0K
15:16 3,712.81 3,712.81 3,710.86 3,710.86 0.0K
15:17 3,710.16 3,710.16 3,707.05 3,707.05 0.0K
15:18 3,706.36 3,708.07 3,706.36 3,708.07 0.0K
15:19 3,708.90 3,708.90 3,707.34 3,707.81 0.0K
15:20 3,708.60 3,708.86 3,708.24 3,708.81 0.0K
15:21 3,708.74 3,709.90 3,708.58 3,708.58 0.0K
15:22 3,707.73 3,707.73 3,706.99 3,707.28 0.0K
15:23 3,706.29 3,707.15 3,706.29 3,707.15 0.0K
15:24 3,708.01 3,708.82 3,708.01 3,708.82 0.0K
15:25 3,708.23 3,709.76 3,708.23 3,709.76 0.0K
15:26 3,709.78 3,709.83 3,709.37 3,709.37 0.0K
15:27 3,709.81 3,710.31 3,709.81 3,710.25 0.0K
15:28 3,710.52 3,711.81 3,710.52 3,711.81 0.0K
15:29 3,712.13 3,712.51 3,712.13 3,712.51 0.0K
15:30 3,712.24 3,712.24 3,709.07 3,709.07 0.0K
15:31 3,708.74 3,710.24 3,708.74 3,710.24 0.0K
15:32 3,710.61 3,710.61 3,708.41 3,708.41 0.0K
15:33 3,708.56 3,708.56 3,708.03 3,708.37 0.0K
15:34 3,708.08 3,708.82 3,708.08 3,708.82 0.0K
15:35 3,708.89 3,708.89 3,707.97 3,707.97 0.0K
15:36 3,707.28 3,708.57 3,707.28 3,708.57 0.0K
15:37 3,708.87 3,709.14 3,708.87 3,709.14 0.0K
15:38 3,709.11 3,709.59 3,708.67 3,709.59 0.0K
15:39 3,709.82 3,709.82 3,709.16 3,709.16 0.0K
15:40 3,709.73 3,709.73 3,709.02 3,709.72 0.0K
15:41 3,709.83 3,710.50 3,709.82 3,710.10 0.0K
15:42 3,710.36 3,711.37 3,710.36 3,711.37 0.0K
15:43 3,711.23 3,711.23 3,710.81 3,711.13 0.0K
15:44 3,710.42 3,710.46 3,710.32 3,710.46 0.0K
15:45 3,710.51 3,710.51 3,709.65 3,709.95 0.0K
15:46 3,709.03 3,709.03 3,707.23 3,707.23 0.0K
15:47 3,707.56 3,708.80 3,707.56 3,708.80 0.0K
15:48 3,708.70 3,709.27 3,708.11 3,709.27 0.0K
15:49 3,709.14 3,709.14 3,708.34 3,708.60 0.0K
15:50 3,708.55 3,708.55 3,705.28 3,705.28 0.0K
15:51 3,705.15 3,705.15 3,702.64 3,704.71 0.0K
15:52 3,705.43 3,707.96 3,705.43 3,707.96 0.0K
15:53 3,707.61 3,708.14 3,707.01 3,708.14 0.0K
15:54 3,709.16 3,710.84 3,709.16 3,710.84 0.0K
15:55 3,710.27 3,710.27 3,709.12 3,709.34 0.0K
15:56 3,709.85 3,709.91 3,709.56 3,709.77 0.0K
15:57 3,709.66 3,709.66 3,707.76 3,708.17 0.0K
15:58 3,708.08 3,708.08 3,707.95 3,707.95 0.0K
15:59 3,708.50 3,709.88 3,708.50 3,709.43 0.0K
16:00 3,707.64 3,708.06 3,707.64 3,708.06 0.0K
16:01 3,708.02 3,708.14 3,708.02 3,708.06 0.0K
16:02 3,708.06 3,708.10 3,708.06 3,708.06 0.0K
16:03 3,708.29 3,708.29 3,708.14 3,708.22 0.0K
16:04 3,708.08 3,708.10 3,708.00 3,708.03 0.0K
16:05 3,708.11 3,708.13 3,707.92 3,707.94 0.0K
16:06 3,707.96 3,708.02 3,707.96 3,707.96 0.0K
16:07 3,708.01 3,708.01 3,707.90 3,707.97 0.0K
16:08 3,707.87 3,707.91 3,707.87 3,707.89 0.0K
16:09 3,708.01 3,708.03 3,707.95 3,707.95 0.0K
16:10 3,707.92 3,707.97 3,707.91 3,707.97 0.0K
16:11 3,707.97 3,707.98 3,707.94 3,707.98 0.0K
16:12 3,708.00 3,708.00 3,707.80 3,707.98 0.0K
16:13 3,708.04 3,708.05 3,707.81 3,707.81 0.0K
16:14 3,707.97 3,707.98 3,707.96 3,707.98 0.0K
16:15 3,707.97 3,707.97 3,707.97 3,707.97 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