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 3,622.25 3,623.67 3,622.25 3,623.20 0.0K
09:32 3,621.67 3,622.78 3,619.78 3,620.96 0.0K
09:33 3,619.53 3,619.58 3,618.25 3,618.70 0.0K
09:34 3,620.33 3,620.50 3,619.28 3,619.28 0.0K
09:35 3,619.68 3,619.68 3,618.42 3,618.76 0.0K
09:36 3,618.41 3,621.46 3,618.41 3,621.46 0.0K
09:37 3,621.47 3,625.21 3,621.47 3,625.21 0.0K
09:38 3,625.85 3,625.97 3,623.45 3,623.45 0.0K
09:39 3,624.13 3,626.41 3,624.13 3,626.41 0.0K
09:40 3,626.62 3,626.85 3,625.12 3,625.12 0.0K
09:41 3,625.98 3,625.98 3,623.62 3,623.62 0.0K
09:42 3,621.73 3,624.15 3,621.73 3,624.15 0.0K
09:43 3,624.64 3,626.89 3,624.64 3,626.89 0.0K
09:44 3,625.95 3,627.15 3,625.85 3,627.15 0.0K
09:45 3,626.87 3,626.87 3,623.92 3,623.92 0.0K
09:46 3,623.87 3,624.41 3,623.87 3,624.41 0.0K
09:47 3,624.69 3,626.06 3,624.13 3,625.52 0.0K
09:48 3,626.85 3,629.40 3,626.85 3,629.40 0.0K
09:49 3,629.62 3,630.33 3,629.17 3,630.33 0.0K
09:50 3,630.13 3,630.59 3,629.36 3,629.36 0.0K
09:51 3,629.42 3,630.13 3,627.22 3,627.22 0.0K
09:52 3,628.02 3,629.78 3,627.11 3,627.11 0.0K
09:53 3,627.54 3,627.54 3,624.95 3,624.95 0.0K
09:54 3,624.89 3,624.89 3,622.34 3,622.34 0.0K
09:55 3,623.17 3,623.43 3,622.30 3,622.30 0.0K
09:56 3,623.02 3,623.76 3,622.59 3,623.67 0.0K
09:57 3,623.01 3,623.11 3,622.04 3,622.04 0.0K
09:58 3,622.66 3,624.66 3,622.66 3,624.66 0.0K
09:59 3,623.74 3,623.95 3,623.31 3,623.31 0.0K
10:00 3,623.05 3,625.99 3,619.80 3,625.99 0.0K
10:01 3,628.11 3,630.64 3,626.78 3,626.78 0.0K
10:02 3,626.62 3,626.62 3,620.30 3,620.30 0.0K
10:03 3,619.16 3,619.16 3,615.72 3,615.72 0.0K
10:04 3,615.92 3,615.92 3,611.18 3,611.18 0.0K
10:05 3,611.82 3,613.63 3,611.82 3,613.63 0.0K
10:06 3,613.86 3,619.51 3,613.86 3,619.51 0.0K
10:07 3,619.31 3,619.90 3,618.79 3,618.79 0.0K
10:08 3,618.69 3,619.58 3,618.14 3,619.36 0.0K
10:09 3,618.91 3,622.80 3,618.91 3,622.80 0.0K
10:10 3,623.37 3,623.37 3,621.93 3,622.66 0.0K
10:11 3,621.99 3,621.99 3,620.16 3,620.16 0.0K
10:12 3,619.61 3,619.61 3,617.86 3,618.94 0.0K
10:13 3,617.28 3,618.66 3,617.28 3,618.37 0.0K
10:14 3,618.21 3,618.48 3,616.80 3,616.80 0.0K
10:15 3,616.46 3,617.24 3,616.17 3,617.24 0.0K
10:16 3,618.28 3,618.99 3,617.20 3,617.20 0.0K
10:17 3,615.98 3,615.98 3,613.65 3,613.65 0.0K
10:18 3,613.62 3,614.90 3,613.62 3,614.58 0.0K
10:19 3,614.81 3,618.23 3,614.81 3,618.23 0.0K
10:20 3,617.27 3,617.89 3,617.03 3,617.73 0.0K
10:21 3,617.60 3,617.77 3,616.04 3,616.04 0.0K
10:22 3,616.76 3,616.76 3,614.27 3,614.27 0.0K
10:23 3,613.70 3,613.74 3,613.29 3,613.47 0.0K
10:24 3,613.46 3,613.46 3,611.14 3,611.14 0.0K
10:25 3,612.53 3,612.53 3,610.90 3,610.90 0.0K
10:26 3,610.21 3,610.98 3,610.21 3,610.48 0.0K
10:27 3,610.17 3,610.17 3,608.84 3,608.84 0.0K
10:28 3,608.39 3,608.39 3,607.60 3,608.11 0.0K
10:29 3,608.42 3,609.62 3,608.42 3,609.32 0.0K
10:30 3,608.52 3,612.62 3,608.52 3,611.15 0.0K
10:31 3,610.71 3,612.54 3,610.71 3,612.25 0.0K
10:32 3,611.07 3,611.07 3,610.42 3,610.99 0.0K
10:33 3,610.23 3,610.23 3,609.75 3,609.99 0.0K
10:34 3,610.22 3,610.22 3,608.51 3,608.51 0.0K
10:35 3,608.31 3,608.60 3,608.18 3,608.59 0.0K
10:36 3,608.26 3,609.10 3,608.19 3,608.19 0.0K
10:37 3,608.20 3,608.20 3,605.16 3,605.16 0.0K
10:38 3,605.15 3,605.15 3,603.22 3,603.64 0.0K
10:39 3,603.66 3,604.52 3,602.94 3,602.94 0.0K
10:40 3,603.54 3,605.06 3,603.54 3,604.26 0.0K
10:41 3,604.25 3,604.25 3,601.43 3,601.43 0.0K
10:42 3,601.65 3,602.00 3,601.64 3,601.82 0.0K
10:43 3,602.24 3,604.40 3,602.23 3,604.40 0.0K
10:44 3,606.01 3,607.42 3,606.01 3,606.01 0.0K
10:45 3,605.78 3,606.88 3,605.63 3,606.88 0.0K
10:46 3,607.48 3,608.52 3,607.03 3,607.71 0.0K
10:47 3,607.21 3,607.21 3,605.86 3,605.86 0.0K
10:48 3,606.08 3,606.38 3,604.84 3,604.84 0.0K
10:49 3,604.61 3,604.61 3,602.96 3,603.55 0.0K
10:50 3,603.87 3,605.14 3,603.79 3,605.14 0.0K
10:51 3,605.74 3,605.90 3,605.56 3,605.90 0.0K
10:52 3,606.47 3,607.89 3,605.38 3,607.89 0.0K
10:53 3,608.89 3,609.75 3,608.89 3,609.29 0.0K
10:54 3,610.02 3,611.73 3,610.02 3,611.73 0.0K
10:55 3,611.86 3,611.86 3,609.17 3,609.77 0.0K
10:56 3,609.35 3,609.35 3,608.19 3,608.19 0.0K
10:57 3,608.46 3,608.46 3,607.48 3,607.50 0.0K
10:58 3,607.35 3,607.35 3,606.14 3,606.14 0.0K
10:59 3,605.25 3,605.25 3,603.24 3,603.24 0.0K
11:00 3,603.76 3,603.76 3,601.12 3,601.85 0.0K
11:01 3,602.37 3,606.95 3,602.37 3,606.85 0.0K
11:02 3,606.07 3,606.07 3,604.36 3,604.36 0.0K
11:03 3,604.64 3,605.41 3,604.54 3,604.54 0.0K
11:04 3,604.61 3,604.61 3,603.28 3,603.64 0.0K
11:05 3,603.91 3,606.36 3,603.91 3,606.36 0.0K
11:06 3,607.43 3,608.98 3,607.43 3,608.98 0.0K
11:07 3,609.01 3,613.79 3,609.01 3,613.79 0.0K
11:08 3,613.72 3,613.72 3,611.85 3,611.85 0.0K
11:09 3,611.71 3,616.03 3,611.71 3,616.03 0.0K
11:10 3,616.03 3,616.65 3,614.89 3,614.89 0.0K
11:11 3,613.79 3,614.23 3,613.79 3,614.06 0.0K
11:12 3,614.29 3,618.77 3,614.29 3,618.46 0.0K
11:13 3,617.73 3,617.73 3,615.90 3,616.35 0.0K
11:14 3,616.63 3,616.63 3,615.60 3,615.60 0.0K
11:15 3,615.72 3,618.02 3,615.72 3,617.20 0.0K
11:16 3,617.37 3,617.37 3,615.77 3,615.98 0.0K
11:17 3,616.34 3,617.99 3,616.34 3,617.99 0.0K
11:18 3,618.21 3,618.21 3,616.64 3,616.64 0.0K
11:19 3,616.92 3,617.48 3,616.49 3,617.10 0.0K
11:20 3,617.53 3,617.62 3,617.07 3,617.07 0.0K
11:21 3,617.26 3,618.23 3,617.03 3,617.85 0.0K
11:22 3,617.38 3,617.38 3,614.53 3,614.53 0.0K
11:23 3,616.02 3,616.02 3,613.72 3,613.72 0.0K
11:24 3,613.46 3,613.66 3,613.46 3,613.47 0.0K
11:25 3,613.13 3,615.11 3,613.13 3,615.11 0.0K
11:26 3,615.10 3,616.75 3,615.10 3,616.75 0.0K
11:27 3,617.27 3,617.27 3,616.60 3,617.05 0.0K
11:28 3,614.06 3,614.59 3,613.43 3,613.43 0.0K
11:29 3,614.76 3,614.76 3,614.33 3,614.33 0.0K
11:30 3,612.70 3,613.16 3,612.40 3,613.04 0.0K
11:31 3,613.39 3,616.49 3,613.39 3,616.49 0.0K
11:32 3,616.67 3,618.12 3,616.67 3,617.47 0.0K
11:33 3,617.79 3,617.79 3,617.49 3,617.49 0.0K
11:34 3,617.10 3,617.38 3,616.70 3,616.70 0.0K
11:35 3,617.00 3,617.11 3,616.29 3,616.81 0.0K
11:36 3,616.76 3,617.03 3,616.50 3,616.89 0.0K
11:37 3,616.87 3,616.87 3,614.20 3,614.86 0.0K
11:38 3,614.63 3,614.63 3,612.98 3,613.89 0.0K
11:39 3,615.14 3,616.86 3,615.14 3,616.86 0.0K
11:40 3,617.51 3,621.83 3,617.51 3,621.83 0.0K
11:41 3,621.72 3,621.72 3,621.09 3,621.09 0.0K
11:42 3,622.01 3,622.43 3,622.01 3,622.43 0.0K
11:43 3,621.96 3,622.90 3,621.96 3,622.90 0.0K
11:44 3,622.92 3,622.92 3,621.89 3,621.89 0.0K
11:45 3,621.21 3,621.28 3,620.85 3,621.20 0.0K
11:46 3,620.13 3,620.13 3,617.96 3,617.96 0.0K
11:47 3,617.97 3,618.30 3,617.49 3,617.49 0.0K
11:48 3,618.36 3,620.49 3,618.36 3,620.16 0.0K
11:49 3,619.65 3,620.50 3,619.65 3,619.80 0.0K
11:50 3,620.32 3,621.18 3,620.32 3,621.18 0.0K
11:51 3,620.33 3,620.33 3,619.68 3,620.02 0.0K
11:52 3,620.73 3,620.73 3,619.48 3,619.48 0.0K
11:53 3,618.48 3,618.48 3,617.52 3,617.91 0.0K
11:54 3,618.98 3,620.13 3,618.98 3,619.84 0.0K
11:55 3,619.70 3,620.00 3,619.70 3,619.89 0.0K
11:56 3,619.14 3,619.55 3,618.18 3,618.18 0.0K
11:57 3,618.21 3,618.21 3,616.70 3,617.12 0.0K
11:58 3,617.02 3,617.02 3,614.16 3,614.16 0.0K
11:59 3,613.76 3,613.76 3,612.63 3,612.63 0.0K
12:00 3,612.14 3,612.14 3,610.65 3,611.16 0.0K
12:01 3,611.35 3,612.24 3,610.59 3,612.24 0.0K
12:02 3,612.15 3,613.64 3,612.15 3,613.42 0.0K
12:03 3,613.54 3,613.54 3,612.02 3,612.31 0.0K
12:04 3,611.97 3,612.24 3,611.83 3,612.24 0.0K
12:05 3,611.70 3,611.70 3,610.64 3,610.97 0.0K
12:06 3,610.72 3,611.67 3,610.38 3,610.38 0.0K
12:07 3,609.84 3,609.84 3,607.73 3,607.73 0.0K
12:08 3,607.90 3,609.65 3,607.90 3,609.65 0.0K
12:09 3,609.35 3,609.35 3,607.29 3,607.29 0.0K
12:10 3,607.89 3,607.89 3,605.44 3,605.44 0.0K
12:11 3,605.61 3,606.33 3,605.61 3,606.33 0.0K
12:12 3,606.19 3,607.07 3,606.19 3,607.07 0.0K
12:13 3,606.09 3,606.09 3,605.29 3,605.29 0.0K
12:14 3,604.74 3,604.74 3,603.69 3,603.69 0.0K
12:15 3,603.74 3,604.52 3,603.54 3,603.90 0.0K
12:16 3,604.45 3,605.46 3,604.45 3,605.46 0.0K
12:17 3,605.66 3,605.66 3,604.23 3,604.23 0.0K
12:18 3,604.73 3,605.23 3,604.24 3,605.23 0.0K
12:19 3,605.62 3,606.05 3,605.08 3,605.75 0.0K
12:20 3,606.05 3,606.08 3,605.50 3,606.08 0.0K
12:21 3,606.07 3,606.20 3,605.56 3,606.20 0.0K
12:22 3,607.47 3,608.62 3,607.47 3,608.47 0.0K
12:23 3,609.24 3,609.24 3,607.35 3,607.76 0.0K
12:24 3,607.88 3,607.88 3,606.99 3,606.99 0.0K
12:25 3,607.48 3,607.70 3,607.38 3,607.38 0.0K
12:26 3,607.82 3,609.54 3,607.69 3,609.54 0.0K
12:27 3,608.95 3,608.95 3,607.53 3,607.53 0.0K
12:28 3,608.17 3,608.62 3,607.24 3,607.24 0.0K
12:29 3,607.41 3,607.50 3,606.73 3,607.35 0.0K
12:30 3,607.31 3,608.70 3,607.31 3,608.19 0.0K
12:31 3,608.41 3,608.41 3,608.01 3,608.19 0.0K
12:32 3,607.77 3,609.44 3,607.51 3,609.22 0.0K
12:33 3,609.59 3,609.59 3,609.25 3,609.51 0.0K
12:34 3,609.64 3,609.69 3,609.19 3,609.19 0.0K
12:35 3,609.43 3,610.02 3,608.74 3,610.02 0.0K
12:36 3,609.87 3,610.66 3,608.32 3,608.32 0.0K
12:37 3,608.75 3,608.75 3,607.34 3,607.34 0.0K
12:38 3,606.92 3,606.92 3,606.30 3,606.46 0.0K
12:39 3,606.32 3,606.73 3,606.30 3,606.30 0.0K
12:40 3,605.72 3,606.07 3,605.01 3,605.01 0.0K
12:41 3,604.65 3,604.65 3,603.57 3,604.34 0.0K
12:42 3,604.63 3,605.79 3,604.63 3,605.79 0.0K
12:43 3,606.38 3,608.50 3,606.38 3,607.98 0.0K
12:44 3,606.82 3,606.82 3,605.61 3,605.62 0.0K
12:45 3,605.30 3,606.67 3,605.30 3,606.67 0.0K
12:46 3,605.92 3,606.11 3,605.32 3,605.51 0.0K
12:47 3,605.40 3,605.75 3,605.01 3,605.75 0.0K
12:48 3,605.67 3,606.18 3,605.67 3,606.09 0.0K
12:49 3,605.97 3,606.99 3,605.83 3,606.53 0.0K
12:50 3,606.42 3,606.42 3,605.86 3,605.99 0.0K
12:51 3,605.55 3,606.55 3,605.55 3,606.25 0.0K
12:52 3,606.36 3,606.36 3,605.12 3,605.12 0.0K
12:53 3,605.15 3,605.15 3,601.22 3,601.22 0.0K
12:54 3,601.12 3,601.47 3,600.65 3,601.47 0.0K
12:55 3,601.76 3,603.05 3,601.76 3,602.91 0.0K
12:56 3,602.82 3,602.82 3,601.75 3,601.75 0.0K
12:57 3,601.45 3,601.45 3,598.59 3,598.59 0.0K
12:58 3,598.43 3,600.00 3,598.43 3,600.00 0.0K
12:59 3,600.20 3,600.95 3,599.90 3,600.95 0.0K
13:00 3,601.06 3,601.09 3,600.35 3,600.35 0.0K
13:01 3,600.08 3,600.08 3,599.61 3,599.72 0.0K
13:02 3,599.41 3,599.41 3,598.03 3,598.03 0.0K
13:03 3,598.20 3,599.02 3,598.20 3,598.21 0.0K
13:04 3,599.12 3,599.12 3,598.08 3,598.08 0.0K
13:05 3,598.51 3,599.56 3,598.51 3,599.56 0.0K
13:06 3,599.63 3,599.63 3,598.22 3,598.22 0.0K
13:07 3,598.08 3,598.08 3,597.72 3,597.83 0.0K
13:08 3,598.23 3,598.38 3,598.10 3,598.10 0.0K
13:09 3,597.75 3,598.89 3,597.71 3,598.79 0.0K
13:10 3,598.67 3,599.43 3,598.67 3,599.35 0.0K
13:11 3,599.16 3,599.16 3,597.76 3,597.76 0.0K
13:12 3,597.77 3,597.81 3,597.13 3,597.81 0.0K
13:13 3,597.46 3,597.78 3,597.46 3,597.77 0.0K
13:14 3,598.30 3,598.30 3,598.05 3,598.29 0.0K
13:15 3,598.02 3,598.02 3,597.06 3,597.43 0.0K
13:16 3,598.45 3,598.55 3,598.30 3,598.40 0.0K
13:17 3,598.86 3,600.16 3,598.86 3,600.16 0.0K
13:18 3,600.80 3,600.80 3,599.94 3,599.97 0.0K
13:19 3,600.60 3,600.60 3,598.96 3,598.96 0.0K
13:20 3,598.57 3,598.92 3,598.36 3,598.92 0.0K
13:21 3,599.01 3,599.14 3,595.79 3,595.79 0.0K
13:22 3,596.21 3,596.21 3,594.19 3,594.19 0.0K
13:23 3,594.63 3,594.63 3,593.36 3,593.36 0.0K
13:24 3,593.44 3,594.14 3,593.44 3,594.14 0.0K
13:25 3,595.13 3,595.13 3,594.53 3,594.53 0.0K
13:26 3,594.13 3,594.13 3,593.20 3,593.24 0.0K
13:27 3,592.77 3,592.98 3,592.54 3,592.98 0.0K
13:28 3,592.96 3,593.20 3,592.61 3,592.94 0.0K
13:29 3,592.72 3,593.18 3,592.72 3,592.95 0.0K
13:30 3,592.76 3,595.77 3,592.76 3,594.75 0.0K
13:31 3,594.90 3,594.90 3,594.29 3,594.55 0.0K
13:32 3,594.79 3,594.79 3,593.93 3,594.05 0.0K
13:33 3,594.00 3,594.76 3,594.00 3,594.63 0.0K
13:34 3,595.02 3,595.57 3,594.18 3,594.18 0.0K
13:35 3,594.13 3,594.46 3,593.28 3,593.28 0.0K
13:36 3,593.37 3,594.26 3,593.37 3,594.19 0.0K
13:37 3,593.90 3,593.90 3,593.17 3,593.17 0.0K
13:38 3,593.25 3,594.04 3,592.95 3,594.04 0.0K
13:39 3,594.15 3,595.20 3,594.15 3,595.18 0.0K
13:40 3,595.44 3,595.91 3,595.44 3,595.84 0.0K
13:41 3,595.67 3,597.78 3,595.67 3,597.28 0.0K
13:42 3,597.59 3,598.13 3,597.21 3,597.69 0.0K
13:43 3,597.61 3,597.61 3,596.67 3,596.67 0.0K
13:44 3,597.20 3,598.43 3,597.20 3,598.43 0.0K
13:45 3,599.06 3,599.32 3,598.61 3,599.32 0.0K
13:46 3,600.04 3,600.53 3,599.66 3,600.53 0.0K
13:47 3,602.55 3,603.76 3,602.55 3,603.48 0.0K
13:48 3,604.67 3,604.73 3,603.92 3,604.35 0.0K
13:49 3,604.49 3,604.49 3,603.91 3,603.91 0.0K
13:50 3,602.94 3,602.98 3,602.54 3,602.98 0.0K
13:51 3,604.33 3,604.33 3,602.80 3,602.80 0.0K
13:52 3,603.51 3,603.51 3,602.04 3,602.04 0.0K
13:53 3,601.87 3,601.87 3,601.02 3,601.02 0.0K
13:54 3,601.47 3,602.76 3,601.47 3,602.73 0.0K
13:55 3,602.57 3,602.74 3,601.21 3,601.21 0.0K
13:56 3,601.13 3,601.13 3,599.83 3,599.83 0.0K
13:57 3,599.83 3,599.83 3,597.43 3,597.43 0.0K
13:58 3,597.14 3,599.78 3,597.14 3,599.78 0.0K
13:59 3,599.50 3,600.04 3,599.50 3,599.86 0.0K
14:00 3,600.47 3,603.16 3,600.47 3,603.16 0.0K
14:01 3,603.44 3,608.34 3,603.44 3,608.34 0.0K
14:02 3,608.53 3,608.53 3,607.25 3,607.67 0.0K
14:03 3,608.70 3,610.79 3,608.70 3,610.79 0.0K
14:04 3,610.62 3,610.62 3,608.72 3,608.72 0.0K
14:05 3,609.13 3,609.46 3,607.44 3,608.21 0.0K
14:06 3,607.65 3,608.72 3,607.25 3,608.40 0.0K
14:07 3,608.94 3,610.21 3,608.94 3,610.18 0.0K
14:08 3,610.28 3,612.07 3,610.28 3,612.07 0.0K
14:09 3,611.68 3,611.68 3,609.75 3,609.75 0.0K
14:10 3,610.48 3,612.97 3,610.48 3,612.97 0.0K
14:11 3,613.21 3,613.35 3,612.82 3,612.82 0.0K
14:12 3,612.72 3,613.71 3,612.70 3,612.70 0.0K
14:13 3,612.84 3,613.17 3,612.84 3,613.13 0.0K
14:14 3,613.54 3,613.99 3,613.39 3,613.99 0.0K
14:15 3,614.15 3,614.15 3,612.44 3,612.44 0.0K
14:16 3,612.58 3,613.31 3,612.05 3,613.31 0.0K
14:17 3,611.67 3,613.30 3,611.67 3,612.09 0.0K
14:18 3,612.35 3,612.35 3,611.73 3,611.73 0.0K
14:19 3,612.89 3,613.93 3,612.89 3,613.48 0.0K
14:20 3,613.56 3,613.96 3,613.22 3,613.96 0.0K
14:21 3,615.15 3,616.80 3,615.15 3,616.80 0.0K
14:22 3,617.03 3,618.94 3,617.03 3,618.94 0.0K
14:23 3,618.53 3,619.31 3,618.53 3,619.22 0.0K
14:24 3,618.53 3,618.63 3,616.68 3,616.68 0.0K
14:25 3,616.94 3,616.94 3,616.41 3,616.41 0.0K
14:26 3,617.09 3,618.58 3,616.84 3,616.84 0.0K
14:27 3,616.85 3,616.85 3,614.95 3,614.95 0.0K
14:28 3,615.91 3,616.51 3,615.91 3,616.08 0.0K
14:29 3,616.17 3,616.55 3,616.01 3,616.55 0.0K
14:30 3,616.52 3,616.52 3,614.21 3,614.21 0.0K
14:31 3,613.75 3,616.00 3,612.83 3,616.00 0.0K
14:32 3,614.54 3,616.05 3,614.54 3,616.05 0.0K
14:33 3,616.51 3,616.51 3,615.01 3,615.01 0.0K
14:34 3,616.14 3,616.14 3,614.35 3,614.35 0.0K
14:35 3,614.08 3,614.08 3,613.18 3,613.18 0.0K
14:36 3,613.35 3,613.94 3,613.11 3,613.94 0.0K
14:37 3,614.24 3,615.41 3,614.24 3,614.72 0.0K
14:38 3,614.92 3,615.41 3,614.87 3,615.19 0.0K
14:39 3,615.77 3,617.69 3,615.77 3,617.69 0.0K
14:40 3,617.23 3,617.76 3,617.23 3,617.69 0.0K
14:41 3,618.45 3,619.64 3,618.45 3,619.64 0.0K
14:42 3,620.95 3,622.13 3,620.53 3,620.81 0.0K
14:43 3,619.91 3,624.78 3,619.91 3,624.78 0.0K
14:44 3,624.79 3,625.81 3,624.79 3,624.96 0.0K
14:45 3,625.21 3,626.28 3,625.21 3,626.05 0.0K
14:46 3,626.64 3,627.62 3,626.64 3,627.60 0.0K
14:47 3,627.00 3,627.00 3,626.12 3,626.12 0.0K
14:48 3,625.38 3,625.84 3,625.11 3,625.84 0.0K
14:49 3,626.37 3,627.06 3,626.37 3,627.06 0.0K
14:50 3,627.09 3,629.00 3,627.09 3,628.53 0.0K
14:51 3,628.55 3,629.74 3,628.55 3,629.73 0.0K
14:52 3,629.33 3,630.24 3,629.33 3,630.24 0.0K
14:53 3,631.04 3,631.49 3,631.01 3,631.01 0.0K
14:54 3,631.68 3,633.46 3,631.68 3,632.61 0.0K
14:55 3,631.45 3,631.70 3,630.77 3,630.77 0.0K
14:56 3,630.31 3,630.89 3,628.95 3,628.95 0.0K
14:57 3,627.91 3,629.53 3,627.91 3,629.53 0.0K
14:58 3,630.00 3,630.38 3,629.08 3,629.08 0.0K
14:59 3,629.04 3,630.12 3,629.04 3,629.11 0.0K
15:00 3,628.98 3,629.32 3,628.04 3,629.32 0.0K
15:01 3,629.48 3,629.48 3,626.90 3,626.90 0.0K
15:02 3,627.03 3,627.03 3,624.40 3,624.40 0.0K
15:03 3,622.68 3,624.06 3,622.68 3,623.79 0.0K
15:04 3,624.08 3,626.33 3,624.08 3,626.10 0.0K
15:05 3,626.30 3,628.88 3,626.30 3,628.21 0.0K
15:06 3,627.03 3,628.04 3,626.98 3,628.04 0.0K
15:07 3,628.75 3,628.75 3,627.45 3,628.43 0.0K
15:08 3,631.89 3,631.89 3,631.31 3,631.31 0.0K
15:09 3,630.56 3,630.99 3,630.18 3,630.64 0.0K
15:10 3,630.19 3,630.19 3,628.06 3,628.64 0.0K
15:11 3,628.91 3,629.32 3,627.40 3,627.40 0.0K
15:12 3,627.11 3,627.96 3,627.06 3,627.06 0.0K
15:13 3,627.38 3,627.38 3,625.59 3,627.02 0.0K
15:14 3,627.16 3,627.16 3,624.45 3,624.45 0.0K
15:15 3,624.43 3,624.43 3,622.36 3,623.05 0.0K
15:16 3,622.41 3,622.41 3,620.11 3,620.11 0.0K
15:17 3,620.58 3,621.90 3,620.58 3,621.83 0.0K
15:18 3,622.67 3,622.67 3,621.83 3,621.83 0.0K
15:19 3,622.04 3,622.27 3,621.84 3,621.97 0.0K
15:20 3,622.24 3,624.19 3,622.24 3,624.19 0.0K
15:21 3,624.96 3,624.96 3,624.12 3,624.49 0.0K
15:22 3,625.18 3,626.48 3,625.18 3,625.40 0.0K
15:23 3,624.45 3,625.58 3,623.79 3,624.24 0.0K
15:24 3,623.40 3,623.40 3,620.18 3,620.18 0.0K
15:25 3,619.17 3,620.33 3,619.17 3,620.33 0.0K
15:26 3,620.74 3,621.95 3,620.71 3,621.95 0.0K
15:27 3,622.11 3,623.58 3,622.11 3,623.58 0.0K
15:28 3,623.07 3,623.67 3,623.07 3,623.67 0.0K
15:29 3,623.52 3,623.52 3,622.33 3,622.33 0.0K
15:30 3,622.11 3,622.14 3,622.06 3,622.12 0.0K
15:31 3,621.37 3,622.50 3,621.37 3,622.50 0.0K
15:32 3,622.32 3,623.05 3,621.57 3,623.05 0.0K
15:33 3,623.21 3,623.21 3,621.40 3,623.10 0.0K
15:34 3,622.51 3,623.28 3,622.44 3,622.44 0.0K
15:35 3,620.91 3,623.49 3,620.91 3,623.49 0.0K
15:36 3,623.81 3,623.96 3,621.86 3,621.86 0.0K
15:37 3,623.05 3,623.58 3,621.79 3,621.79 0.0K
15:38 3,622.16 3,622.16 3,621.69 3,622.14 0.0K
15:39 3,622.18 3,622.18 3,620.30 3,620.30 0.0K
15:40 3,619.95 3,620.00 3,618.74 3,618.74 0.0K
15:41 3,619.09 3,619.09 3,616.96 3,617.66 0.0K
15:42 3,618.09 3,619.72 3,618.09 3,619.29 0.0K
15:43 3,620.38 3,620.38 3,619.26 3,619.42 0.0K
15:44 3,618.64 3,620.89 3,618.64 3,620.89 0.0K
15:45 3,621.31 3,621.74 3,620.62 3,620.62 0.0K
15:46 3,619.48 3,620.11 3,618.77 3,619.06 0.0K
15:47 3,619.59 3,619.89 3,619.59 3,619.88 0.0K
15:48 3,620.38 3,620.94 3,620.38 3,620.94 0.0K
15:49 3,621.52 3,623.06 3,621.52 3,623.06 0.0K
15:50 3,623.27 3,623.27 3,618.96 3,619.17 0.0K
15:51 3,618.64 3,618.64 3,615.33 3,615.33 0.0K
15:52 3,615.58 3,615.58 3,614.33 3,614.33 0.0K
15:53 3,614.69 3,615.25 3,613.31 3,613.31 0.0K
15:54 3,613.70 3,616.22 3,613.70 3,616.22 0.0K
15:55 3,615.90 3,615.90 3,613.31 3,613.31 0.0K
15:56 3,612.77 3,612.77 3,610.71 3,610.71 0.0K
15:57 3,611.05 3,612.47 3,611.05 3,611.58 0.0K
15:58 3,611.91 3,612.03 3,611.43 3,611.43 0.0K
15:59 3,611.30 3,611.30 3,608.44 3,608.44 0.0K
16:00 3,609.09 3,609.09 3,608.98 3,609.01 0.0K
16:01 3,609.03 3,609.08 3,609.03 3,609.06 0.0K
16:02 3,609.06 3,609.08 3,609.06 3,609.08 0.0K
16:03 3,609.08 3,609.09 3,609.08 3,609.09 0.0K
16:04 3,609.08 3,609.10 3,609.08 3,609.10 0.0K
16:05 3,609.10 3,609.10 3,609.07 3,609.07 0.0K
16:06 3,609.06 3,609.08 3,609.06 3,609.08 0.0K
16:07 3,609.07 3,609.08 3,609.07 3,609.08 0.0K
16:08 3,609.08 3,609.16 3,609.08 3,609.15 0.0K
16:09 3,609.17 3,609.18 3,609.16 3,609.18 0.0K
16:10 3,609.18 3,609.18 3,609.15 3,609.17 0.0K
16:11 3,609.17 3,609.19 3,609.17 3,609.19 0.0K
16:12 3,609.19 3,609.20 3,609.19 3,609.19 0.0K
16:13 3,609.19 3,609.20 3,609.19 3,609.20 0.0K
16:14 3,609.20 3,609.20 3,609.20 3,609.20 0.0K
16:15 3,609.20 3,609.20 3,609.20 3,609.20 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