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 3,630.69 3,634.22 3,630.69 3,634.18 0.0K
09:32 3,634.29 3,635.21 3,633.66 3,633.66 0.0K
09:33 3,634.33 3,635.69 3,634.33 3,635.69 0.0K
09:34 3,634.91 3,635.67 3,634.05 3,634.05 0.0K
09:35 3,633.02 3,634.58 3,633.02 3,633.21 0.0K
09:36 3,632.63 3,633.49 3,632.63 3,633.49 0.0K
09:37 3,633.10 3,633.10 3,632.70 3,632.70 0.0K
09:38 3,630.06 3,630.35 3,628.81 3,630.35 0.0K
09:39 3,631.67 3,632.80 3,631.67 3,632.80 0.0K
09:40 3,632.52 3,632.81 3,631.48 3,632.81 0.0K
09:41 3,632.12 3,632.12 3,629.75 3,631.08 0.0K
09:42 3,631.70 3,631.78 3,630.34 3,630.34 0.0K
09:43 3,628.86 3,628.86 3,626.45 3,626.45 0.0K
09:44 3,626.19 3,626.19 3,623.41 3,624.52 0.0K
09:45 3,624.76 3,627.54 3,624.76 3,627.49 0.0K
09:46 3,627.37 3,627.71 3,625.71 3,625.71 0.0K
09:47 3,626.00 3,626.42 3,625.09 3,626.08 0.0K
09:48 3,625.36 3,625.36 3,621.46 3,621.46 0.0K
09:49 3,621.72 3,622.54 3,621.72 3,622.54 0.0K
09:50 3,623.38 3,624.96 3,623.38 3,624.96 0.0K
09:51 3,624.76 3,625.68 3,623.77 3,623.77 0.0K
09:52 3,623.79 3,626.84 3,623.79 3,625.73 0.0K
09:53 3,623.70 3,625.53 3,623.70 3,625.18 0.0K
09:54 3,623.97 3,623.97 3,622.42 3,622.42 0.0K
09:55 3,621.93 3,622.02 3,620.84 3,620.84 0.0K
09:56 3,620.83 3,620.83 3,617.88 3,617.88 0.0K
09:57 3,617.54 3,618.65 3,617.25 3,618.65 0.0K
09:58 3,618.94 3,619.36 3,618.58 3,619.36 0.0K
09:59 3,619.38 3,620.91 3,619.38 3,620.91 0.0K
10:00 3,620.62 3,620.62 3,619.34 3,619.90 0.0K
10:01 3,620.00 3,621.27 3,620.00 3,620.78 0.0K
10:02 3,619.80 3,619.89 3,619.43 3,619.43 0.0K
10:03 3,618.53 3,618.53 3,615.99 3,616.62 0.0K
10:04 3,619.54 3,620.39 3,619.43 3,619.43 0.0K
10:05 3,619.74 3,622.42 3,619.74 3,622.42 0.0K
10:06 3,622.06 3,623.64 3,622.06 3,622.88 0.0K
10:07 3,623.40 3,623.66 3,623.29 3,623.29 0.0K
10:08 3,622.54 3,623.67 3,621.96 3,623.67 0.0K
10:09 3,623.92 3,623.92 3,623.16 3,623.16 0.0K
10:10 3,623.79 3,624.97 3,623.49 3,624.34 0.0K
10:11 3,623.90 3,623.90 3,621.54 3,621.54 0.0K
10:12 3,620.77 3,620.77 3,619.24 3,620.11 0.0K
10:13 3,620.61 3,621.26 3,620.48 3,621.26 0.0K
10:14 3,621.32 3,621.76 3,620.41 3,620.41 0.0K
10:15 3,620.47 3,620.47 3,618.60 3,618.60 0.0K
10:16 3,618.94 3,618.94 3,617.02 3,617.02 0.0K
10:17 3,616.92 3,617.07 3,616.39 3,617.07 0.0K
10:18 3,617.12 3,617.21 3,616.12 3,617.21 0.0K
10:19 3,618.24 3,618.92 3,618.24 3,618.92 0.0K
10:20 3,619.65 3,621.15 3,619.65 3,620.53 0.0K
10:21 3,620.18 3,621.14 3,620.18 3,621.04 0.0K
10:22 3,619.85 3,620.85 3,619.85 3,620.42 0.0K
10:23 3,619.69 3,619.69 3,616.20 3,616.20 0.0K
10:24 3,615.78 3,616.92 3,615.57 3,616.92 0.0K
10:25 3,617.08 3,617.39 3,617.04 3,617.39 0.0K
10:26 3,617.14 3,617.84 3,617.14 3,617.84 0.0K
10:27 3,618.52 3,620.87 3,618.52 3,620.66 0.0K
10:28 3,620.19 3,620.81 3,619.56 3,619.56 0.0K
10:29 3,620.46 3,621.08 3,619.75 3,619.75 0.0K
10:30 3,619.41 3,619.83 3,618.83 3,619.58 0.0K
10:31 3,618.83 3,618.83 3,615.43 3,615.43 0.0K
10:32 3,615.95 3,615.95 3,613.48 3,613.48 0.0K
10:33 3,612.95 3,614.81 3,612.95 3,614.81 0.0K
10:34 3,613.35 3,613.37 3,612.53 3,612.53 0.0K
10:35 3,612.97 3,613.67 3,612.25 3,613.67 0.0K
10:36 3,613.90 3,614.74 3,613.51 3,613.99 0.0K
10:37 3,613.61 3,613.61 3,612.75 3,612.75 0.0K
10:38 3,612.91 3,612.91 3,612.33 3,612.33 0.0K
10:39 3,612.70 3,612.96 3,612.12 3,612.12 0.0K
10:40 3,612.02 3,612.45 3,611.67 3,611.67 0.0K
10:41 3,610.82 3,610.97 3,609.11 3,609.11 0.0K
10:42 3,609.93 3,611.52 3,609.93 3,611.52 0.0K
10:43 3,611.60 3,611.60 3,610.05 3,610.05 0.0K
10:44 3,610.40 3,610.40 3,609.39 3,609.39 0.0K
10:45 3,609.38 3,609.42 3,609.21 3,609.24 0.0K
10:46 3,609.62 3,610.02 3,609.11 3,609.11 0.0K
10:47 3,608.69 3,610.43 3,608.69 3,609.92 0.0K
10:48 3,610.66 3,610.66 3,609.03 3,609.03 0.0K
10:49 3,608.63 3,608.63 3,607.81 3,607.81 0.0K
10:50 3,607.94 3,608.76 3,607.62 3,608.76 0.0K
10:51 3,609.09 3,609.81 3,609.09 3,609.49 0.0K
10:52 3,609.34 3,609.60 3,609.34 3,609.38 0.0K
10:53 3,609.72 3,611.40 3,609.72 3,610.41 0.0K
10:54 3,610.36 3,613.02 3,610.36 3,613.02 0.0K
10:55 3,612.88 3,612.88 3,611.32 3,611.32 0.0K
10:56 3,610.82 3,610.82 3,609.05 3,609.35 0.0K
10:57 3,609.33 3,609.33 3,608.55 3,608.55 0.0K
10:58 3,607.62 3,607.85 3,606.80 3,607.01 0.0K
10:59 3,607.16 3,607.16 3,605.66 3,605.66 0.0K
11:00 3,605.78 3,606.84 3,605.78 3,605.85 0.0K
11:01 3,606.30 3,606.40 3,604.94 3,605.13 0.0K
11:02 3,605.03 3,605.03 3,603.18 3,603.69 0.0K
11:03 3,603.36 3,604.03 3,602.52 3,604.03 0.0K
11:04 3,604.43 3,604.43 3,602.41 3,602.41 0.0K
11:05 3,602.88 3,603.58 3,602.76 3,602.76 0.0K
11:06 3,603.30 3,603.30 3,602.19 3,602.19 0.0K
11:07 3,602.53 3,602.53 3,601.31 3,601.31 0.0K
11:08 3,600.85 3,600.85 3,598.94 3,599.80 0.0K
11:09 3,600.60 3,602.45 3,600.47 3,602.45 0.0K
11:10 3,601.92 3,602.58 3,601.92 3,602.12 0.0K
11:11 3,601.63 3,603.44 3,601.63 3,603.44 0.0K
11:12 3,603.69 3,603.78 3,602.15 3,602.15 0.0K
11:13 3,601.83 3,602.24 3,601.83 3,602.09 0.0K
11:14 3,603.47 3,603.47 3,603.05 3,603.06 0.0K
11:15 3,603.21 3,603.74 3,603.21 3,603.62 0.0K
11:16 3,602.80 3,602.89 3,602.08 3,602.08 0.0K
11:17 3,601.69 3,604.64 3,601.69 3,604.64 0.0K
11:18 3,605.32 3,607.42 3,605.32 3,607.42 0.0K
11:19 3,607.76 3,607.76 3,607.07 3,607.08 0.0K
11:20 3,606.72 3,606.80 3,605.70 3,606.63 0.0K
11:21 3,606.66 3,606.66 3,605.34 3,605.34 0.0K
11:22 3,604.65 3,605.12 3,604.65 3,604.69 0.0K
11:23 3,605.01 3,607.74 3,605.01 3,607.74 0.0K
11:24 3,607.81 3,609.96 3,607.81 3,609.00 0.0K
11:25 3,609.27 3,609.32 3,608.93 3,609.15 0.0K
11:26 3,609.51 3,610.67 3,609.51 3,610.67 0.0K
11:27 3,611.35 3,612.24 3,611.25 3,611.97 0.0K
11:28 3,611.62 3,611.64 3,611.35 3,611.35 0.0K
11:29 3,611.51 3,611.87 3,610.24 3,611.87 0.0K
11:30 3,611.44 3,611.92 3,611.09 3,611.09 0.0K
11:31 3,610.83 3,611.92 3,610.64 3,611.92 0.0K
11:32 3,612.55 3,613.88 3,612.55 3,613.22 0.0K
11:33 3,613.12 3,613.12 3,612.29 3,612.29 0.0K
11:34 3,612.00 3,612.67 3,612.00 3,612.49 0.0K
11:35 3,612.50 3,614.34 3,612.50 3,614.34 0.0K
11:36 3,614.35 3,614.55 3,614.35 3,614.35 0.0K
11:37 3,615.03 3,615.50 3,615.03 3,615.33 0.0K
11:38 3,615.35 3,615.61 3,614.95 3,615.61 0.0K
11:39 3,616.04 3,616.04 3,614.96 3,615.79 0.0K
11:40 3,615.26 3,615.26 3,614.70 3,614.70 0.0K
11:41 3,614.78 3,615.18 3,614.32 3,614.32 0.0K
11:42 3,614.32 3,614.60 3,614.32 3,614.60 0.0K
11:43 3,614.50 3,615.29 3,614.50 3,614.78 0.0K
11:44 3,615.55 3,615.84 3,615.39 3,615.84 0.0K
11:45 3,615.44 3,615.48 3,614.13 3,615.48 0.0K
11:46 3,615.92 3,617.36 3,615.92 3,617.36 0.0K
11:47 3,618.03 3,618.34 3,618.01 3,618.01 0.0K
11:48 3,617.19 3,618.38 3,617.08 3,618.38 0.0K
11:49 3,618.25 3,618.25 3,617.97 3,617.99 0.0K
11:50 3,618.12 3,618.29 3,617.76 3,617.95 0.0K
11:51 3,617.56 3,618.89 3,617.56 3,618.51 0.0K
11:52 3,618.17 3,618.99 3,618.17 3,618.47 0.0K
11:53 3,619.24 3,619.24 3,618.94 3,619.01 0.0K
11:54 3,619.09 3,619.57 3,618.70 3,619.57 0.0K
11:55 3,619.43 3,619.43 3,618.03 3,618.03 0.0K
11:56 3,618.00 3,618.00 3,615.67 3,615.67 0.0K
11:57 3,615.67 3,615.67 3,614.66 3,614.83 0.0K
11:58 3,616.08 3,617.82 3,616.08 3,617.82 0.0K
11:59 3,618.85 3,620.03 3,618.85 3,620.03 0.0K
12:00 3,619.83 3,619.83 3,618.31 3,618.86 0.0K
12:01 3,618.69 3,619.64 3,618.69 3,619.64 0.0K
12:02 3,619.38 3,619.38 3,618.50 3,618.50 0.0K
12:03 3,618.68 3,618.68 3,617.39 3,617.39 0.0K
12:04 3,617.42 3,617.58 3,616.71 3,617.58 0.0K
12:05 3,618.00 3,619.36 3,617.92 3,619.36 0.0K
12:06 3,619.06 3,619.55 3,619.06 3,619.55 0.0K
12:07 3,619.34 3,619.81 3,619.34 3,619.35 0.0K
12:08 3,619.57 3,620.10 3,619.57 3,620.10 0.0K
12:09 3,620.37 3,621.38 3,620.37 3,621.38 0.0K
12:10 3,622.30 3,622.83 3,621.65 3,622.83 0.0K
12:11 3,622.73 3,623.82 3,622.73 3,623.82 0.0K
12:12 3,621.94 3,622.60 3,621.45 3,622.60 0.0K
12:13 3,623.15 3,623.16 3,623.05 3,623.16 0.0K
12:14 3,623.48 3,624.98 3,623.48 3,624.98 0.0K
12:15 3,624.86 3,624.88 3,624.18 3,624.18 0.0K
12:16 3,623.91 3,624.29 3,623.79 3,623.79 0.0K
12:17 3,624.01 3,624.01 3,623.48 3,623.98 0.0K
12:18 3,624.16 3,624.16 3,622.45 3,622.45 0.0K
12:19 3,623.34 3,624.22 3,622.67 3,624.22 0.0K
12:20 3,624.40 3,625.80 3,624.40 3,625.80 0.0K
12:21 3,625.49 3,625.57 3,625.30 3,625.57 0.0K
12:22 3,625.46 3,625.94 3,625.33 3,625.33 0.0K
12:23 3,625.57 3,626.51 3,625.57 3,625.77 0.0K
12:24 3,625.67 3,626.12 3,625.67 3,626.12 0.0K
12:25 3,625.90 3,625.90 3,624.36 3,624.53 0.0K
12:26 3,624.25 3,624.25 3,623.02 3,623.02 0.0K
12:27 3,623.42 3,624.94 3,623.42 3,624.88 0.0K
12:28 3,625.23 3,626.01 3,625.23 3,626.01 0.0K
12:29 3,625.71 3,625.71 3,624.58 3,624.58 0.0K
12:30 3,624.12 3,625.45 3,624.12 3,625.18 0.0K
12:31 3,625.75 3,626.01 3,625.52 3,625.57 0.0K
12:32 3,625.34 3,626.43 3,625.34 3,626.42 0.0K
12:33 3,626.82 3,626.82 3,626.29 3,626.29 0.0K
12:34 3,626.61 3,626.97 3,626.21 3,626.97 0.0K
12:35 3,627.18 3,627.52 3,627.13 3,627.52 0.0K
12:36 3,627.62 3,628.13 3,627.62 3,628.13 0.0K
12:37 3,627.84 3,628.14 3,627.47 3,627.47 0.0K
12:38 3,627.29 3,627.80 3,627.29 3,627.80 0.0K
12:39 3,627.58 3,627.58 3,625.86 3,625.86 0.0K
12:40 3,625.16 3,625.16 3,622.70 3,622.70 0.0K
12:41 3,621.94 3,622.28 3,620.38 3,620.38 0.0K
12:42 3,621.03 3,621.03 3,618.96 3,619.51 0.0K
12:43 3,619.52 3,620.11 3,619.13 3,619.13 0.0K
12:44 3,619.63 3,619.63 3,618.68 3,618.68 0.0K
12:45 3,618.91 3,619.74 3,618.91 3,619.36 0.0K
12:46 3,619.56 3,619.56 3,618.63 3,619.13 0.0K
12:47 3,620.56 3,621.67 3,620.56 3,621.67 0.0K
12:48 3,622.79 3,623.47 3,622.79 3,623.47 0.0K
12:49 3,623.99 3,625.41 3,623.99 3,625.41 0.0K
12:50 3,625.84 3,626.38 3,625.84 3,626.38 0.0K
12:51 3,626.66 3,626.66 3,626.09 3,626.09 0.0K
12:52 3,626.25 3,626.25 3,623.67 3,623.67 0.0K
12:53 3,623.96 3,623.96 3,622.95 3,622.95 0.0K
12:54 3,622.41 3,624.63 3,622.41 3,624.63 0.0K
12:55 3,624.69 3,625.20 3,624.69 3,624.92 0.0K
12:56 3,624.87 3,624.87 3,624.45 3,624.72 0.0K
12:57 3,624.21 3,624.21 3,623.05 3,623.05 0.0K
12:58 3,623.00 3,623.02 3,622.25 3,622.25 0.0K
12:59 3,621.46 3,621.53 3,620.18 3,620.18 0.0K
13:00 3,619.91 3,619.91 3,619.07 3,619.33 0.0K
13:01 3,620.02 3,620.53 3,620.02 3,620.35 0.0K
13:02 3,620.58 3,621.16 3,620.29 3,620.29 0.0K
13:03 3,620.42 3,620.66 3,619.61 3,619.61 0.0K
13:04 3,619.55 3,620.06 3,619.54 3,620.06 0.0K
13:05 3,620.30 3,620.30 3,618.91 3,619.82 0.0K
13:06 3,620.47 3,621.07 3,620.43 3,620.66 0.0K
13:07 3,620.89 3,620.89 3,620.08 3,620.08 0.0K
13:08 3,619.39 3,621.25 3,619.39 3,621.25 0.0K
13:09 3,621.51 3,622.88 3,621.51 3,622.88 0.0K
13:10 3,623.08 3,623.08 3,622.45 3,622.63 0.0K
13:11 3,622.57 3,622.57 3,621.67 3,621.99 0.0K
13:12 3,622.22 3,622.96 3,622.22 3,622.95 0.0K
13:13 3,623.10 3,624.30 3,623.10 3,624.29 0.0K
13:14 3,623.93 3,624.93 3,623.93 3,624.93 0.0K
13:15 3,625.21 3,625.21 3,623.95 3,623.95 0.0K
13:16 3,624.60 3,624.60 3,623.72 3,623.72 0.0K
13:17 3,623.81 3,623.81 3,623.18 3,623.28 0.0K
13:18 3,623.39 3,623.72 3,623.35 3,623.35 0.0K
13:19 3,623.14 3,625.40 3,623.14 3,625.03 0.0K
13:20 3,624.74 3,626.00 3,624.57 3,626.00 0.0K
13:21 3,625.91 3,626.87 3,625.91 3,626.87 0.0K
13:22 3,626.57 3,627.22 3,626.57 3,627.22 0.0K
13:23 3,627.53 3,627.85 3,627.53 3,627.85 0.0K
13:24 3,627.66 3,627.66 3,627.45 3,627.46 0.0K
13:25 3,627.52 3,627.52 3,626.54 3,626.64 0.0K
13:26 3,625.97 3,627.36 3,625.97 3,627.11 0.0K
13:27 3,626.93 3,627.30 3,626.76 3,627.30 0.0K
13:28 3,627.33 3,627.91 3,627.17 3,627.91 0.0K
13:29 3,628.38 3,628.83 3,628.38 3,628.83 0.0K
13:30 3,628.76 3,629.23 3,628.76 3,629.23 0.0K
13:31 3,629.16 3,630.09 3,629.16 3,630.09 0.0K
13:32 3,629.61 3,629.61 3,628.68 3,628.68 0.0K
13:33 3,629.65 3,629.65 3,628.38 3,628.38 0.0K
13:34 3,628.34 3,628.34 3,627.61 3,627.61 0.0K
13:35 3,627.52 3,628.42 3,627.52 3,628.42 0.0K
13:36 3,628.27 3,629.02 3,628.27 3,629.02 0.0K
13:37 3,628.72 3,629.21 3,628.72 3,629.15 0.0K
13:38 3,629.24 3,629.24 3,627.67 3,627.67 0.0K
13:39 3,627.59 3,628.22 3,627.59 3,627.62 0.0K
13:40 3,627.27 3,628.24 3,627.27 3,627.88 0.0K
13:41 3,628.05 3,628.05 3,627.24 3,627.24 0.0K
13:42 3,627.32 3,627.81 3,627.07 3,627.81 0.0K
13:43 3,627.74 3,627.97 3,627.74 3,627.96 0.0K
13:44 3,627.81 3,627.81 3,626.78 3,626.78 0.0K
13:45 3,626.08 3,626.53 3,626.08 3,626.53 0.0K
13:46 3,627.60 3,627.60 3,627.25 3,627.51 0.0K
13:47 3,627.48 3,627.58 3,627.15 3,627.15 0.0K
13:48 3,626.75 3,627.39 3,626.75 3,627.37 0.0K
13:49 3,626.99 3,626.99 3,625.09 3,625.09 0.0K
13:50 3,624.79 3,624.79 3,623.13 3,623.13 0.0K
13:51 3,623.92 3,625.00 3,623.92 3,625.00 0.0K
13:52 3,624.81 3,624.81 3,623.95 3,623.98 0.0K
13:53 3,623.88 3,623.88 3,622.93 3,622.93 0.0K
13:54 3,622.57 3,622.57 3,620.67 3,620.67 0.0K
13:55 3,620.72 3,620.72 3,620.32 3,620.39 0.0K
13:56 3,619.92 3,619.92 3,617.82 3,617.82 0.0K
13:57 3,616.75 3,616.75 3,616.38 3,616.38 0.0K
13:58 3,616.37 3,616.84 3,615.92 3,616.84 0.0K
13:59 3,616.28 3,616.28 3,615.31 3,615.62 0.0K
14:00 3,615.14 3,616.96 3,615.14 3,616.96 0.0K
14:01 3,617.66 3,618.99 3,617.66 3,618.99 0.0K
14:02 3,618.86 3,620.36 3,618.86 3,619.81 0.0K
14:03 3,619.80 3,619.93 3,619.41 3,619.93 0.0K
14:04 3,618.66 3,618.66 3,618.03 3,618.03 0.0K
14:05 3,618.06 3,618.24 3,617.14 3,617.14 0.0K
14:06 3,617.68 3,617.68 3,616.33 3,616.33 0.0K
14:07 3,616.12 3,616.40 3,615.66 3,616.40 0.0K
14:08 3,616.50 3,617.31 3,616.50 3,617.31 0.0K
14:09 3,616.89 3,617.28 3,616.89 3,617.24 0.0K
14:10 3,617.01 3,618.50 3,617.01 3,618.50 0.0K
14:11 3,619.40 3,620.56 3,619.40 3,620.48 0.0K
14:12 3,620.05 3,620.05 3,619.13 3,619.13 0.0K
14:13 3,619.58 3,620.64 3,619.58 3,620.64 0.0K
14:14 3,620.30 3,621.01 3,620.30 3,621.01 0.0K
14:15 3,620.97 3,621.10 3,620.97 3,620.97 0.0K
14:16 3,620.87 3,620.98 3,620.48 3,620.48 0.0K
14:17 3,620.11 3,621.24 3,620.11 3,620.74 0.0K
14:18 3,620.74 3,621.68 3,620.74 3,621.44 0.0K
14:19 3,621.88 3,622.01 3,621.56 3,622.01 0.0K
14:20 3,622.13 3,622.84 3,622.13 3,622.84 0.0K
14:21 3,622.97 3,623.00 3,622.15 3,622.15 0.0K
14:22 3,621.62 3,622.33 3,621.60 3,622.33 0.0K
14:23 3,621.85 3,621.85 3,620.26 3,620.26 0.0K
14:24 3,620.16 3,621.63 3,620.16 3,621.45 0.0K
14:25 3,621.59 3,622.02 3,621.59 3,621.87 0.0K
14:26 3,621.59 3,621.83 3,621.55 3,621.55 0.0K
14:27 3,621.56 3,622.38 3,621.56 3,622.38 0.0K
14:28 3,622.33 3,623.43 3,622.33 3,623.43 0.0K
14:29 3,623.69 3,623.83 3,623.67 3,623.83 0.0K
14:30 3,623.96 3,624.51 3,623.96 3,623.96 0.0K
14:31 3,624.35 3,624.35 3,623.53 3,623.53 0.0K
14:32 3,623.23 3,623.73 3,623.02 3,623.73 0.0K
14:33 3,623.80 3,624.34 3,623.80 3,624.34 0.0K
14:34 3,625.01 3,625.09 3,624.60 3,624.60 0.0K
14:35 3,625.06 3,625.56 3,624.87 3,624.87 0.0K
14:36 3,624.57 3,624.69 3,623.56 3,623.56 0.0K
14:37 3,623.98 3,624.86 3,623.98 3,624.57 0.0K
14:38 3,624.56 3,624.72 3,624.27 3,624.64 0.0K
14:39 3,624.44 3,624.75 3,624.19 3,624.75 0.0K
14:40 3,624.64 3,625.34 3,624.64 3,625.07 0.0K
14:41 3,625.46 3,626.49 3,625.46 3,626.49 0.0K
14:42 3,626.47 3,626.91 3,626.47 3,626.91 0.0K
14:43 3,626.92 3,627.51 3,626.92 3,627.22 0.0K
14:44 3,627.73 3,627.94 3,627.73 3,627.84 0.0K
14:45 3,627.81 3,627.81 3,627.49 3,627.70 0.0K
14:46 3,627.43 3,628.32 3,627.43 3,627.96 0.0K
14:47 3,627.65 3,628.48 3,627.65 3,628.34 0.0K
14:48 3,628.92 3,630.13 3,628.92 3,630.13 0.0K
14:49 3,630.41 3,630.41 3,629.77 3,629.77 0.0K
14:50 3,629.63 3,629.63 3,628.93 3,628.93 0.0K
14:51 3,628.30 3,628.52 3,628.18 3,628.24 0.0K
14:52 3,628.01 3,628.47 3,628.01 3,628.47 0.0K
14:53 3,628.40 3,628.40 3,626.10 3,626.10 0.0K
14:54 3,626.07 3,627.19 3,626.07 3,627.19 0.0K
14:55 3,627.14 3,627.14 3,625.04 3,625.04 0.0K
14:56 3,624.91 3,626.59 3,624.91 3,626.59 0.0K
14:57 3,626.80 3,628.33 3,626.80 3,628.29 0.0K
14:58 3,628.31 3,628.83 3,627.94 3,627.94 0.0K
14:59 3,627.77 3,628.46 3,627.59 3,628.46 0.0K
15:00 3,628.12 3,628.12 3,626.13 3,626.13 0.0K
15:01 3,626.16 3,626.16 3,623.54 3,623.54 0.0K
15:02 3,623.29 3,625.38 3,623.29 3,625.38 0.0K
15:03 3,625.58 3,626.12 3,625.58 3,626.12 0.0K
15:04 3,626.30 3,626.30 3,625.37 3,625.82 0.0K
15:05 3,625.77 3,625.77 3,624.83 3,625.13 0.0K
15:06 3,625.04 3,625.48 3,624.36 3,624.36 0.0K
15:07 3,624.76 3,625.29 3,624.59 3,624.59 0.0K
15:08 3,625.01 3,625.93 3,624.64 3,625.93 0.0K
15:09 3,625.73 3,626.14 3,625.73 3,626.14 0.0K
15:10 3,626.09 3,626.13 3,625.81 3,626.13 0.0K
15:11 3,626.56 3,626.56 3,625.95 3,626.04 0.0K
15:12 3,626.09 3,626.11 3,624.97 3,624.97 0.0K
15:13 3,625.00 3,625.59 3,625.00 3,625.26 0.0K
15:14 3,624.87 3,625.23 3,624.87 3,625.23 0.0K
15:15 3,624.49 3,625.08 3,624.34 3,625.02 0.0K
15:16 3,624.55 3,624.55 3,622.27 3,622.32 0.0K
15:17 3,621.90 3,623.24 3,621.90 3,623.24 0.0K
15:18 3,623.14 3,624.17 3,623.14 3,624.08 0.0K
15:19 3,624.34 3,625.37 3,624.34 3,625.05 0.0K
15:20 3,625.11 3,625.23 3,624.90 3,624.90 0.0K
15:21 3,624.81 3,624.81 3,622.46 3,622.46 0.0K
15:22 3,622.93 3,622.93 3,620.35 3,620.35 0.0K
15:23 3,620.16 3,621.12 3,620.16 3,621.12 0.0K
15:24 3,621.22 3,622.02 3,621.22 3,622.02 0.0K
15:25 3,622.08 3,622.67 3,622.07 3,622.67 0.0K
15:26 3,622.15 3,622.77 3,622.13 3,622.77 0.0K
15:27 3,622.45 3,622.80 3,622.45 3,622.66 0.0K
15:28 3,623.11 3,623.99 3,623.11 3,623.99 0.0K
15:29 3,624.08 3,624.08 3,622.56 3,622.56 0.0K
15:30 3,622.50 3,623.66 3,622.50 3,623.66 0.0K
15:31 3,623.73 3,624.68 3,623.73 3,624.68 0.0K
15:32 3,623.72 3,624.34 3,622.86 3,622.86 0.0K
15:33 3,622.57 3,623.36 3,622.57 3,622.80 0.0K
15:34 3,623.27 3,623.27 3,621.78 3,621.78 0.0K
15:35 3,622.06 3,622.06 3,619.55 3,619.55 0.0K
15:36 3,619.01 3,619.01 3,618.29 3,618.72 0.0K
15:37 3,619.36 3,620.95 3,619.36 3,620.95 0.0K
15:38 3,620.87 3,621.52 3,620.87 3,621.14 0.0K
15:39 3,620.71 3,620.71 3,620.22 3,620.22 0.0K
15:40 3,620.49 3,620.53 3,620.06 3,620.06 0.0K
15:41 3,620.27 3,620.27 3,618.96 3,618.96 0.0K
15:42 3,618.55 3,619.09 3,618.27 3,618.27 0.0K
15:43 3,619.57 3,620.62 3,619.57 3,620.07 0.0K
15:44 3,620.05 3,621.05 3,620.05 3,621.05 0.0K
15:45 3,621.23 3,622.13 3,621.23 3,622.13 0.0K
15:46 3,621.79 3,621.79 3,620.24 3,620.24 0.0K
15:47 3,620.34 3,620.52 3,619.67 3,619.67 0.0K
15:48 3,619.87 3,621.40 3,619.87 3,621.40 0.0K
15:49 3,621.58 3,622.04 3,621.58 3,622.04 0.0K
15:50 3,622.16 3,622.16 3,618.15 3,618.15 0.0K
15:51 3,617.38 3,618.10 3,617.19 3,618.10 0.0K
15:52 3,618.70 3,618.80 3,617.96 3,618.21 0.0K
15:53 3,618.05 3,619.22 3,618.05 3,619.22 0.0K
15:54 3,619.99 3,621.78 3,619.68 3,621.78 0.0K
15:55 3,621.77 3,623.06 3,621.77 3,621.77 0.0K
15:56 3,622.45 3,622.45 3,620.50 3,620.50 0.0K
15:57 3,620.60 3,620.67 3,620.38 3,620.67 0.0K
15:58 3,620.67 3,620.98 3,620.67 3,620.98 0.0K
15:59 3,620.62 3,621.36 3,620.62 3,621.34 0.0K
16:00 3,619.76 3,620.13 3,619.76 3,620.13 0.0K
16:01 3,620.13 3,620.13 3,620.13 3,620.13 0.0K
16:02 3,620.15 3,620.15 3,619.96 3,619.97 0.0K
16:03 3,619.97 3,619.97 3,619.94 3,619.94 0.0K
16:04 3,619.95 3,619.96 3,619.95 3,619.95 0.0K
16:05 3,619.92 3,620.01 3,619.92 3,619.99 0.0K
16:06 3,619.98 3,619.98 3,619.96 3,619.96 0.0K
16:07 3,619.90 3,619.92 3,619.90 3,619.92 0.0K
16:08 3,619.90 3,619.90 3,619.89 3,619.89 0.0K
16:09 3,619.90 3,619.90 3,619.89 3,619.89 0.0K
16:10 3,619.90 3,619.91 3,619.89 3,619.89 0.0K
16:11 3,619.94 3,619.95 3,619.94 3,619.95 0.0K
16:12 3,619.94 3,619.95 3,619.93 3,619.93 0.0K
16:13 3,619.95 3,619.96 3,619.93 3,619.93 0.0K
16:14 3,619.98 3,619.98 3,619.95 3,619.95 0.0K
16:15 3,619.94 3,619.94 3,619.94 3,619.94 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