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 3,666.87 3,667.85 3,665.86 3,667.85 0.0K
09:32 3,667.52 3,667.52 3,666.29 3,666.77 0.0K
09:33 3,668.34 3,668.34 3,666.96 3,668.08 0.0K
09:34 3,668.71 3,669.98 3,668.71 3,669.98 0.0K
09:35 3,670.26 3,671.61 3,670.26 3,671.08 0.0K
09:36 3,670.37 3,670.37 3,667.45 3,667.45 0.0K
09:37 3,666.81 3,666.81 3,665.21 3,665.21 0.0K
09:38 3,665.62 3,669.04 3,665.62 3,669.04 0.0K
09:39 3,669.52 3,669.74 3,668.81 3,669.69 0.0K
09:40 3,668.68 3,672.33 3,668.68 3,672.33 0.0K
09:41 3,672.56 3,673.02 3,671.91 3,673.02 0.0K
09:42 3,673.62 3,674.32 3,673.62 3,674.28 0.0K
09:43 3,673.75 3,675.98 3,672.82 3,675.98 0.0K
09:44 3,675.63 3,676.89 3,675.63 3,676.35 0.0K
09:45 3,675.19 3,675.19 3,674.85 3,674.86 0.0K
09:46 3,675.25 3,677.39 3,675.25 3,677.39 0.0K
09:47 3,676.40 3,678.56 3,676.40 3,678.56 0.0K
09:48 3,678.24 3,680.37 3,678.24 3,680.37 0.0K
09:49 3,680.29 3,681.10 3,679.71 3,679.71 0.0K
09:50 3,680.09 3,680.97 3,679.54 3,679.54 0.0K
09:51 3,678.80 3,680.98 3,678.80 3,680.52 0.0K
09:52 3,680.84 3,681.71 3,680.84 3,681.46 0.0K
09:53 3,680.61 3,682.65 3,680.61 3,682.65 0.0K
09:54 3,682.54 3,682.54 3,681.43 3,681.69 0.0K
09:55 3,681.65 3,682.80 3,681.45 3,682.80 0.0K
09:56 3,682.20 3,682.20 3,679.29 3,679.29 0.0K
09:57 3,678.51 3,679.29 3,677.96 3,677.96 0.0K
09:58 3,678.40 3,679.18 3,677.00 3,677.16 0.0K
09:59 3,675.98 3,676.34 3,675.26 3,675.43 0.0K
10:00 3,675.73 3,675.73 3,670.93 3,672.18 0.0K
10:01 3,671.98 3,673.77 3,671.98 3,673.77 0.0K
10:02 3,673.79 3,675.17 3,673.79 3,675.15 0.0K
10:03 3,675.46 3,675.51 3,675.05 3,675.31 0.0K
10:04 3,676.30 3,677.73 3,676.30 3,676.55 0.0K
10:05 3,676.80 3,677.07 3,676.19 3,677.07 0.0K
10:06 3,677.31 3,677.99 3,677.31 3,677.41 0.0K
10:07 3,676.90 3,677.99 3,676.90 3,676.95 0.0K
10:08 3,677.24 3,677.72 3,676.79 3,676.79 0.0K
10:09 3,676.86 3,677.24 3,676.33 3,677.24 0.0K
10:10 3,677.12 3,677.44 3,677.12 3,677.15 0.0K
10:11 3,677.20 3,677.20 3,675.75 3,675.75 0.0K
10:12 3,675.98 3,675.98 3,673.95 3,673.95 0.0K
10:13 3,674.39 3,674.39 3,672.34 3,672.34 0.0K
10:14 3,672.02 3,672.78 3,671.95 3,671.95 0.0K
10:15 3,671.95 3,671.95 3,669.70 3,669.70 0.0K
10:16 3,670.36 3,670.36 3,669.45 3,670.01 0.0K
10:17 3,670.33 3,670.33 3,667.44 3,668.20 0.0K
10:18 3,667.90 3,667.90 3,666.97 3,667.34 0.0K
10:19 3,669.13 3,669.13 3,668.40 3,668.40 0.0K
10:20 3,668.24 3,668.27 3,667.43 3,668.27 0.0K
10:21 3,669.24 3,669.29 3,667.87 3,667.87 0.0K
10:22 3,668.75 3,668.76 3,668.15 3,668.15 0.0K
10:23 3,668.16 3,669.61 3,668.16 3,669.47 0.0K
10:24 3,669.98 3,672.99 3,669.98 3,672.99 0.0K
10:25 3,671.98 3,671.98 3,669.15 3,669.15 0.0K
10:26 3,670.22 3,670.39 3,669.77 3,670.39 0.0K
10:27 3,670.15 3,670.15 3,668.82 3,669.49 0.0K
10:28 3,670.42 3,670.42 3,667.54 3,667.54 0.0K
10:29 3,667.67 3,668.43 3,667.67 3,668.43 0.0K
10:30 3,668.60 3,668.60 3,667.14 3,667.14 0.0K
10:31 3,666.98 3,666.98 3,662.31 3,662.31 0.0K
10:32 3,662.64 3,662.64 3,658.82 3,659.21 0.0K
10:33 3,660.24 3,660.79 3,659.99 3,660.28 0.0K
10:34 3,660.48 3,660.48 3,659.11 3,659.78 0.0K
10:35 3,659.65 3,659.65 3,658.65 3,658.99 0.0K
10:36 3,657.34 3,657.90 3,656.76 3,657.90 0.0K
10:37 3,657.50 3,657.50 3,655.82 3,656.48 0.0K
10:38 3,656.25 3,656.25 3,655.39 3,655.39 0.0K
10:39 3,655.63 3,657.27 3,655.63 3,656.31 0.0K
10:40 3,656.24 3,656.24 3,654.27 3,654.27 0.0K
10:41 3,654.61 3,654.61 3,653.63 3,653.63 0.0K
10:42 3,653.98 3,656.35 3,653.98 3,656.35 0.0K
10:43 3,656.87 3,656.87 3,656.22 3,656.64 0.0K
10:44 3,656.67 3,658.24 3,656.67 3,658.24 0.0K
10:45 3,658.46 3,659.98 3,658.06 3,659.98 0.0K
10:46 3,660.75 3,661.18 3,659.77 3,659.77 0.0K
10:47 3,658.98 3,659.67 3,658.14 3,658.14 0.0K
10:48 3,659.01 3,659.01 3,657.90 3,658.28 0.0K
10:49 3,657.93 3,668.82 3,657.93 3,667.10 0.0K
10:50 3,666.18 3,666.18 3,665.15 3,665.15 0.0K
10:51 3,664.12 3,664.37 3,663.02 3,663.24 0.0K
10:52 3,662.20 3,663.55 3,662.20 3,663.14 0.0K
10:53 3,662.40 3,662.40 3,660.28 3,660.79 0.0K
10:54 3,661.08 3,664.88 3,661.08 3,663.98 0.0K
10:55 3,663.49 3,664.95 3,663.49 3,664.31 0.0K
10:56 3,663.39 3,664.07 3,663.39 3,663.68 0.0K
10:57 3,663.30 3,663.65 3,661.10 3,661.10 0.0K
10:58 3,661.46 3,662.47 3,661.46 3,662.37 0.0K
10:59 3,663.41 3,663.61 3,662.58 3,662.58 0.0K
11:00 3,663.03 3,663.03 3,661.82 3,662.21 0.0K
11:01 3,662.34 3,663.11 3,662.34 3,663.11 0.0K
11:02 3,662.63 3,662.63 3,660.79 3,660.79 0.0K
11:03 3,660.78 3,660.78 3,659.94 3,660.37 0.0K
11:04 3,661.01 3,662.42 3,661.01 3,661.51 0.0K
11:05 3,661.43 3,661.43 3,660.91 3,661.30 0.0K
11:06 3,660.98 3,661.00 3,660.23 3,660.23 0.0K
11:07 3,661.65 3,663.79 3,661.37 3,663.79 0.0K
11:08 3,663.06 3,663.06 3,661.24 3,661.24 0.0K
11:09 3,661.56 3,663.08 3,661.56 3,662.23 0.0K
11:10 3,662.15 3,662.15 3,661.10 3,661.16 0.0K
11:11 3,661.17 3,661.17 3,660.64 3,661.01 0.0K
11:12 3,661.46 3,661.46 3,660.35 3,660.35 0.0K
11:13 3,660.57 3,660.99 3,660.42 3,660.99 0.0K
11:14 3,660.70 3,661.44 3,660.70 3,661.13 0.0K
11:15 3,660.94 3,660.94 3,660.19 3,660.19 0.0K
11:16 3,659.56 3,659.56 3,657.39 3,657.76 0.0K
11:17 3,658.33 3,658.77 3,657.79 3,657.98 0.0K
11:18 3,658.73 3,658.73 3,657.26 3,657.26 0.0K
11:19 3,657.02 3,657.02 3,656.25 3,656.29 0.0K
11:20 3,656.55 3,656.80 3,656.25 3,656.80 0.0K
11:21 3,656.33 3,656.33 3,654.65 3,655.35 0.0K
11:22 3,655.58 3,656.08 3,655.45 3,656.08 0.0K
11:23 3,656.06 3,656.06 3,655.78 3,655.78 0.0K
11:24 3,655.91 3,655.91 3,654.92 3,654.92 0.0K
11:25 3,654.61 3,654.81 3,653.13 3,653.13 0.0K
11:26 3,652.87 3,652.87 3,650.68 3,650.68 0.0K
11:27 3,650.89 3,652.66 3,650.89 3,652.66 0.0K
11:28 3,652.06 3,652.30 3,651.34 3,651.34 0.0K
11:29 3,650.66 3,650.90 3,650.63 3,650.63 0.0K
11:30 3,650.72 3,651.43 3,650.72 3,651.43 0.0K
11:31 3,650.73 3,651.94 3,650.61 3,651.94 0.0K
11:32 3,651.33 3,651.33 3,650.65 3,650.76 0.0K
11:33 3,650.91 3,651.85 3,650.91 3,651.85 0.0K
11:34 3,651.06 3,651.80 3,650.97 3,650.97 0.0K
11:35 3,650.77 3,651.01 3,650.57 3,651.01 0.0K
11:36 3,650.36 3,650.36 3,649.84 3,649.84 0.0K
11:37 3,649.84 3,649.95 3,648.90 3,649.95 0.0K
11:38 3,648.76 3,649.26 3,648.76 3,648.83 0.0K
11:39 3,649.18 3,649.18 3,648.58 3,648.96 0.0K
11:40 3,648.92 3,648.92 3,648.09 3,648.49 0.0K
11:41 3,648.40 3,648.40 3,646.92 3,646.92 0.0K
11:42 3,646.27 3,648.03 3,646.27 3,647.83 0.0K
11:43 3,646.66 3,646.66 3,645.98 3,646.25 0.0K
11:44 3,646.83 3,648.35 3,646.83 3,648.35 0.0K
11:45 3,648.63 3,648.70 3,648.01 3,648.01 0.0K
11:46 3,647.76 3,649.18 3,647.64 3,649.18 0.0K
11:47 3,648.66 3,648.66 3,647.14 3,647.14 0.0K
11:48 3,647.35 3,647.78 3,646.24 3,646.24 0.0K
11:49 3,645.92 3,646.42 3,645.76 3,646.42 0.0K
11:50 3,646.67 3,646.67 3,645.35 3,645.35 0.0K
11:51 3,645.84 3,646.28 3,645.84 3,646.28 0.0K
11:52 3,646.04 3,646.21 3,644.18 3,644.18 0.0K
11:53 3,643.97 3,644.43 3,643.93 3,643.93 0.0K
11:54 3,643.33 3,644.46 3,643.33 3,644.35 0.0K
11:55 3,645.62 3,646.09 3,645.30 3,646.09 0.0K
11:56 3,646.87 3,647.15 3,646.87 3,647.07 0.0K
11:57 3,647.62 3,647.62 3,646.74 3,647.14 0.0K
11:58 3,647.50 3,647.84 3,647.50 3,647.84 0.0K
11:59 3,647.14 3,648.32 3,647.03 3,648.32 0.0K
12:00 3,648.51 3,650.41 3,648.51 3,650.41 0.0K
12:01 3,651.09 3,651.09 3,649.25 3,650.54 0.0K
12:02 3,650.10 3,651.39 3,650.10 3,651.39 0.0K
12:03 3,651.55 3,653.13 3,651.55 3,653.13 0.0K
12:04 3,652.81 3,653.92 3,652.59 3,652.59 0.0K
12:05 3,649.99 3,651.18 3,649.99 3,650.61 0.0K
12:06 3,649.63 3,649.72 3,647.75 3,647.75 0.0K
12:07 3,647.68 3,648.46 3,647.20 3,648.46 0.0K
12:08 3,648.26 3,648.48 3,647.84 3,647.84 0.0K
12:09 3,647.07 3,647.07 3,645.66 3,645.66 0.0K
12:10 3,645.84 3,646.98 3,645.84 3,646.09 0.0K
12:11 3,646.96 3,646.96 3,645.09 3,645.09 0.0K
12:12 3,644.28 3,645.23 3,644.28 3,645.03 0.0K
12:13 3,644.94 3,645.77 3,644.34 3,645.77 0.0K
12:14 3,646.15 3,648.08 3,646.15 3,648.08 0.0K
12:15 3,647.95 3,648.21 3,646.62 3,646.62 0.0K
12:16 3,647.65 3,647.65 3,646.62 3,646.62 0.0K
12:17 3,645.96 3,645.96 3,645.47 3,645.47 0.0K
12:18 3,644.70 3,645.02 3,644.48 3,644.48 0.0K
12:19 3,644.25 3,644.61 3,643.94 3,644.61 0.0K
12:20 3,644.33 3,645.82 3,644.33 3,645.82 0.0K
12:21 3,645.11 3,645.73 3,645.11 3,645.73 0.0K
12:22 3,646.10 3,648.65 3,646.10 3,648.65 0.0K
12:23 3,648.24 3,649.88 3,648.24 3,649.18 0.0K
12:24 3,648.75 3,649.85 3,648.66 3,649.85 0.0K
12:25 3,650.19 3,651.50 3,649.77 3,651.50 0.0K
12:26 3,651.07 3,651.73 3,650.66 3,650.66 0.0K
12:27 3,650.02 3,651.82 3,650.02 3,651.82 0.0K
12:28 3,652.02 3,652.02 3,651.18 3,651.18 0.0K
12:29 3,651.25 3,651.73 3,651.25 3,651.73 0.0K
12:30 3,652.20 3,652.20 3,651.07 3,651.94 0.0K
12:31 3,651.57 3,651.60 3,650.82 3,650.82 0.0K
12:32 3,650.23 3,653.27 3,650.23 3,653.27 0.0K
12:33 3,653.12 3,655.27 3,653.12 3,655.27 0.0K
12:34 3,656.61 3,657.47 3,656.61 3,657.36 0.0K
12:35 3,657.54 3,657.54 3,655.50 3,655.50 0.0K
12:36 3,656.20 3,656.21 3,656.01 3,656.05 0.0K
12:37 3,657.12 3,658.97 3,657.12 3,658.97 0.0K
12:38 3,659.33 3,660.17 3,659.33 3,660.17 0.0K
12:39 3,660.68 3,660.69 3,659.00 3,659.00 0.0K
12:40 3,658.36 3,658.52 3,658.10 3,658.52 0.0K
12:41 3,659.34 3,659.51 3,658.72 3,658.72 0.0K
12:42 3,660.23 3,660.44 3,659.75 3,660.44 0.0K
12:43 3,661.00 3,662.71 3,661.00 3,662.49 0.0K
12:44 3,662.97 3,664.45 3,662.97 3,664.37 0.0K
12:45 3,664.51 3,665.71 3,664.51 3,665.71 0.0K
12:46 3,667.45 3,667.60 3,666.24 3,666.82 0.0K
12:47 3,667.21 3,667.21 3,665.67 3,665.67 0.0K
12:48 3,664.85 3,664.90 3,664.64 3,664.89 0.0K
12:49 3,664.76 3,665.02 3,664.74 3,665.02 0.0K
12:50 3,665.16 3,665.49 3,665.16 3,665.49 0.0K
12:51 3,665.45 3,665.84 3,665.04 3,665.04 0.0K
12:52 3,666.07 3,667.40 3,666.07 3,667.40 0.0K
12:53 3,667.78 3,669.33 3,667.70 3,669.33 0.0K
12:54 3,669.16 3,669.63 3,669.01 3,669.63 0.0K
12:55 3,670.26 3,670.95 3,669.87 3,669.87 0.0K
12:56 3,669.07 3,669.45 3,667.84 3,667.84 0.0K
12:57 3,667.08 3,667.08 3,664.99 3,664.99 0.0K
12:58 3,664.69 3,664.69 3,660.64 3,660.64 0.0K
12:59 3,659.53 3,661.41 3,659.53 3,661.41 0.0K
13:00 3,660.80 3,661.71 3,660.44 3,661.61 0.0K
13:01 3,661.34 3,663.51 3,661.34 3,663.51 0.0K
13:02 3,662.81 3,665.03 3,662.81 3,665.03 0.0K
13:03 3,664.91 3,667.57 3,664.91 3,667.57 0.0K
13:04 3,666.97 3,670.47 3,666.97 3,670.47 0.0K
13:05 3,670.53 3,673.33 3,670.53 3,673.33 0.0K
13:06 3,674.35 3,674.35 3,672.09 3,672.09 0.0K
13:07 3,673.38 3,673.62 3,673.38 3,673.62 0.0K
13:08 3,672.61 3,674.11 3,672.61 3,673.90 0.0K
13:09 3,674.30 3,674.30 3,670.80 3,670.80 0.0K
13:10 3,670.64 3,671.48 3,670.64 3,671.48 0.0K
13:11 3,671.82 3,671.82 3,668.15 3,668.15 0.0K
13:12 3,668.75 3,670.82 3,668.75 3,670.82 0.0K
13:13 3,671.39 3,671.72 3,671.17 3,671.72 0.0K
13:14 3,671.43 3,672.15 3,671.43 3,671.85 0.0K
13:15 3,672.90 3,672.90 3,672.26 3,672.26 0.0K
13:16 3,672.65 3,672.70 3,672.15 3,672.15 0.0K
13:17 3,672.63 3,673.31 3,672.07 3,672.07 0.0K
13:18 3,672.36 3,673.29 3,672.36 3,672.44 0.0K
13:19 3,673.40 3,673.50 3,672.26 3,673.50 0.0K
13:20 3,673.84 3,675.08 3,673.71 3,675.08 0.0K
13:21 3,675.66 3,675.66 3,673.69 3,673.93 0.0K
13:22 3,673.23 3,673.23 3,671.73 3,672.97 0.0K
13:23 3,672.71 3,672.71 3,672.11 3,672.39 0.0K
13:24 3,671.77 3,671.77 3,669.75 3,670.05 0.0K
13:25 3,670.26 3,670.91 3,670.26 3,670.65 0.0K
13:26 3,669.48 3,669.66 3,668.53 3,668.53 0.0K
13:27 3,669.34 3,670.74 3,669.34 3,670.74 0.0K
13:28 3,670.50 3,670.72 3,670.45 3,670.72 0.0K
13:29 3,670.50 3,670.60 3,670.16 3,670.16 0.0K
13:30 3,669.40 3,670.52 3,669.17 3,670.52 0.0K
13:31 3,671.03 3,671.03 3,669.15 3,669.15 0.0K
13:32 3,669.03 3,671.06 3,669.03 3,671.06 0.0K
13:33 3,670.93 3,671.02 3,670.04 3,670.04 0.0K
13:34 3,670.52 3,670.92 3,670.52 3,670.92 0.0K
13:35 3,670.77 3,671.10 3,670.23 3,671.10 0.0K
13:36 3,670.95 3,671.74 3,670.95 3,671.74 0.0K
13:37 3,671.93 3,674.12 3,671.93 3,674.12 0.0K
13:38 3,675.36 3,675.75 3,674.64 3,674.64 0.0K
13:39 3,675.65 3,676.61 3,675.65 3,676.61 0.0K
13:40 3,676.72 3,677.30 3,676.72 3,676.95 0.0K
13:41 3,677.22 3,677.90 3,676.42 3,677.90 0.0K
13:42 3,676.90 3,677.32 3,676.25 3,676.25 0.0K
13:43 3,675.59 3,676.09 3,675.57 3,675.57 0.0K
13:44 3,673.78 3,674.91 3,673.78 3,674.91 0.0K
13:45 3,675.36 3,675.86 3,675.06 3,675.43 0.0K
13:46 3,675.60 3,676.06 3,675.60 3,675.75 0.0K
13:47 3,675.90 3,676.83 3,675.90 3,676.83 0.0K
13:48 3,677.95 3,677.95 3,677.44 3,677.55 0.0K
13:49 3,678.01 3,678.01 3,676.50 3,676.50 0.0K
13:50 3,676.53 3,676.94 3,676.14 3,676.94 0.0K
13:51 3,677.34 3,677.46 3,676.98 3,676.98 0.0K
13:52 3,677.15 3,678.70 3,677.15 3,678.19 0.0K
13:53 3,678.09 3,678.64 3,678.00 3,678.58 0.0K
13:54 3,679.19 3,679.37 3,679.15 3,679.30 0.0K
13:55 3,679.48 3,679.48 3,679.14 3,679.14 0.0K
13:56 3,678.72 3,679.29 3,678.72 3,679.15 0.0K
13:57 3,678.77 3,678.77 3,677.53 3,678.04 0.0K
13:58 3,678.20 3,679.37 3,678.20 3,679.37 0.0K
13:59 3,679.42 3,679.64 3,679.42 3,679.45 0.0K
14:00 3,679.42 3,680.17 3,679.18 3,680.17 0.0K
14:01 3,680.40 3,681.57 3,680.40 3,681.57 0.0K
14:02 3,681.49 3,682.05 3,681.45 3,682.05 0.0K
14:03 3,682.67 3,682.67 3,681.49 3,681.52 0.0K
14:04 3,681.29 3,681.29 3,680.53 3,681.13 0.0K
14:05 3,680.99 3,680.99 3,680.74 3,680.76 0.0K
14:06 3,679.88 3,679.88 3,678.27 3,678.27 0.0K
14:07 3,677.78 3,677.78 3,676.89 3,676.89 0.0K
14:08 3,676.24 3,676.96 3,676.24 3,676.93 0.0K
14:09 3,677.02 3,677.02 3,675.69 3,675.69 0.0K
14:10 3,675.79 3,676.98 3,675.79 3,676.98 0.0K
14:11 3,677.14 3,678.22 3,677.14 3,678.22 0.0K
14:12 3,677.90 3,678.18 3,677.63 3,678.18 0.0K
14:13 3,677.18 3,679.46 3,677.18 3,679.17 0.0K
14:14 3,678.37 3,678.89 3,677.91 3,677.91 0.0K
14:15 3,678.45 3,679.01 3,678.45 3,678.88 0.0K
14:16 3,679.31 3,680.18 3,679.31 3,680.03 0.0K
14:17 3,680.20 3,680.92 3,679.45 3,679.45 0.0K
14:18 3,679.87 3,680.12 3,679.87 3,680.12 0.0K
14:19 3,680.68 3,681.98 3,680.68 3,681.98 0.0K
14:20 3,681.90 3,683.16 3,681.90 3,683.00 0.0K
14:21 3,683.04 3,683.22 3,683.04 3,683.07 0.0K
14:22 3,683.17 3,684.66 3,683.17 3,684.66 0.0K
14:23 3,685.35 3,686.74 3,685.35 3,686.74 0.0K
14:24 3,686.86 3,686.86 3,686.01 3,686.43 0.0K
14:25 3,686.55 3,686.55 3,685.61 3,685.61 0.0K
14:26 3,685.41 3,685.41 3,682.52 3,682.52 0.0K
14:27 3,683.12 3,683.64 3,682.52 3,683.64 0.0K
14:28 3,683.82 3,683.82 3,682.96 3,682.96 0.0K
14:29 3,683.11 3,685.10 3,683.11 3,685.10 0.0K
14:30 3,684.60 3,685.05 3,684.45 3,685.05 0.0K
14:31 3,685.07 3,685.74 3,684.92 3,684.92 0.0K
14:32 3,685.22 3,686.60 3,685.22 3,686.50 0.0K
14:33 3,686.09 3,686.09 3,684.35 3,684.35 0.0K
14:34 3,684.61 3,684.61 3,683.66 3,684.11 0.0K
14:35 3,684.24 3,684.80 3,684.24 3,684.69 0.0K
14:36 3,684.30 3,684.30 3,682.37 3,682.69 0.0K
14:37 3,683.07 3,684.20 3,683.07 3,684.20 0.0K
14:38 3,684.54 3,685.86 3,684.54 3,685.86 0.0K
14:39 3,686.16 3,686.16 3,684.50 3,684.50 0.0K
14:40 3,684.71 3,684.78 3,684.20 3,684.71 0.0K
14:41 3,685.17 3,685.23 3,684.89 3,685.23 0.0K
14:42 3,685.05 3,685.46 3,683.78 3,683.78 0.0K
14:43 3,684.02 3,684.02 3,682.86 3,682.86 0.0K
14:44 3,681.88 3,681.88 3,681.32 3,681.43 0.0K
14:45 3,681.16 3,681.16 3,679.03 3,679.03 0.0K
14:46 3,679.60 3,680.57 3,679.60 3,680.57 0.0K
14:47 3,680.75 3,680.75 3,679.62 3,679.62 0.0K
14:48 3,680.15 3,680.15 3,679.68 3,679.68 0.0K
14:49 3,679.58 3,679.94 3,679.57 3,679.57 0.0K
14:50 3,678.74 3,678.74 3,678.39 3,678.66 0.0K
14:51 3,679.22 3,679.61 3,679.22 3,679.52 0.0K
14:52 3,679.66 3,680.09 3,679.66 3,679.76 0.0K
14:53 3,679.47 3,680.08 3,679.47 3,679.65 0.0K
14:54 3,680.14 3,680.14 3,679.25 3,679.73 0.0K
14:55 3,679.68 3,680.58 3,679.68 3,680.58 0.0K
14:56 3,680.18 3,680.87 3,680.18 3,680.87 0.0K
14:57 3,680.53 3,681.04 3,680.35 3,681.04 0.0K
14:58 3,681.35 3,681.41 3,680.53 3,680.60 0.0K
14:59 3,680.36 3,680.36 3,679.16 3,679.16 0.0K
15:00 3,679.63 3,679.63 3,678.86 3,678.88 0.0K
15:01 3,678.35 3,679.93 3,678.35 3,679.93 0.0K
15:02 3,679.63 3,679.97 3,679.32 3,679.90 0.0K
15:03 3,679.74 3,679.74 3,678.70 3,678.82 0.0K
15:04 3,678.94 3,679.86 3,678.94 3,679.24 0.0K
15:05 3,679.24 3,680.20 3,679.24 3,680.20 0.0K
15:06 3,679.96 3,680.61 3,679.96 3,680.41 0.0K
15:07 3,681.13 3,681.38 3,681.13 3,681.22 0.0K
15:08 3,681.41 3,683.44 3,681.41 3,683.44 0.0K
15:09 3,683.56 3,684.07 3,683.56 3,684.07 0.0K
15:10 3,684.18 3,684.22 3,683.63 3,684.22 0.0K
15:11 3,684.03 3,685.30 3,684.02 3,685.30 0.0K
15:12 3,684.46 3,684.72 3,684.46 3,684.46 0.0K
15:13 3,684.92 3,684.92 3,683.28 3,683.31 0.0K
15:14 3,683.35 3,683.35 3,682.56 3,682.56 0.0K
15:15 3,682.60 3,682.60 3,679.40 3,679.40 0.0K
15:16 3,678.90 3,681.10 3,678.90 3,681.10 0.0K
15:17 3,681.24 3,681.24 3,680.47 3,680.87 0.0K
15:18 3,681.31 3,682.59 3,681.19 3,682.59 0.0K
15:19 3,683.12 3,685.08 3,683.12 3,684.90 0.0K
15:20 3,684.64 3,684.64 3,682.77 3,683.29 0.0K
15:21 3,682.54 3,683.01 3,682.35 3,682.35 0.0K
15:22 3,682.86 3,682.86 3,681.20 3,681.20 0.0K
15:23 3,681.62 3,681.93 3,681.62 3,681.93 0.0K
15:24 3,681.72 3,681.72 3,680.87 3,680.87 0.0K
15:25 3,681.34 3,682.00 3,681.34 3,682.00 0.0K
15:26 3,681.58 3,682.23 3,681.58 3,682.23 0.0K
15:27 3,682.34 3,682.64 3,682.34 3,682.47 0.0K
15:28 3,682.89 3,682.89 3,682.33 3,682.39 0.0K
15:29 3,682.68 3,683.69 3,682.68 3,683.69 0.0K
15:30 3,683.00 3,683.05 3,682.74 3,683.05 0.0K
15:31 3,684.15 3,684.15 3,682.99 3,682.99 0.0K
15:32 3,683.12 3,683.12 3,681.94 3,681.94 0.0K
15:33 3,681.13 3,682.23 3,681.13 3,681.80 0.0K
15:34 3,681.92 3,683.19 3,681.92 3,683.19 0.0K
15:35 3,683.19 3,683.19 3,682.02 3,682.02 0.0K
15:36 3,681.85 3,681.85 3,680.01 3,680.01 0.0K
15:37 3,679.92 3,680.25 3,678.59 3,678.59 0.0K
15:38 3,677.16 3,677.62 3,676.19 3,676.19 0.0K
15:39 3,675.20 3,675.59 3,674.36 3,675.59 0.0K
15:40 3,675.55 3,675.55 3,673.21 3,673.66 0.0K
15:41 3,673.37 3,673.49 3,672.87 3,673.21 0.0K
15:42 3,673.88 3,673.93 3,672.63 3,673.93 0.0K
15:43 3,674.32 3,676.95 3,674.32 3,676.95 0.0K
15:44 3,676.61 3,677.90 3,676.61 3,677.90 0.0K
15:45 3,677.81 3,679.04 3,677.70 3,679.04 0.0K
15:46 3,678.92 3,679.80 3,678.92 3,679.52 0.0K
15:47 3,678.92 3,680.06 3,678.92 3,680.06 0.0K
15:48 3,680.43 3,681.21 3,680.43 3,681.21 0.0K
15:49 3,681.71 3,682.86 3,681.71 3,682.86 0.0K
15:50 3,682.73 3,682.73 3,680.14 3,680.14 0.0K
15:51 3,680.53 3,680.62 3,680.18 3,680.18 0.0K
15:52 3,679.86 3,681.41 3,679.86 3,680.88 0.0K
15:53 3,680.72 3,680.72 3,679.00 3,679.50 0.0K
15:54 3,679.37 3,682.72 3,679.37 3,682.72 0.0K
15:55 3,684.70 3,687.48 3,684.70 3,686.91 0.0K
15:56 3,686.18 3,686.18 3,684.65 3,684.76 0.0K
15:57 3,684.40 3,684.92 3,684.40 3,684.55 0.0K
15:58 3,684.74 3,684.75 3,684.25 3,684.25 0.0K
15:59 3,684.98 3,684.98 3,683.51 3,683.51 0.0K
16:00 3,682.56 3,683.12 3,682.56 3,683.12 0.0K
16:01 3,683.13 3,683.13 3,683.12 3,683.13 0.0K
16:02 3,683.13 3,683.16 3,683.13 3,683.16 0.0K
16:03 3,683.11 3,683.11 3,683.04 3,683.04 0.0K
16:04 3,683.05 3,683.06 3,683.02 3,683.05 0.0K
16:05 3,683.05 3,683.09 3,683.05 3,683.06 0.0K
16:06 3,683.02 3,683.02 3,683.01 3,683.01 0.0K
16:07 3,683.01 3,683.01 3,682.99 3,682.99 0.0K
16:08 3,682.98 3,683.02 3,682.98 3,683.02 0.0K
16:09 3,683.02 3,683.03 3,683.01 3,683.01 0.0K
16:10 3,683.14 3,683.18 3,683.14 3,683.18 0.0K
16:11 3,683.09 3,683.11 3,683.09 3,683.11 0.0K
16:12 3,683.11 3,683.11 3,683.09 3,683.10 0.0K
16:13 3,683.10 3,683.10 3,683.08 3,683.08 0.0K
16:14 3,683.14 3,683.14 3,683.12 3,683.12 0.0K
16:15 3,683.10 3,683.10 3,683.10 3,683.10 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