CBOE S

SPRF03
🏛️ アメリカ →
3,124.15
最終更新: 2025-10-07
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 2,834.32 2,834.35 2,834.23 2,834.24 0.0K
09:32 2,834.00 2,834.19 2,834.00 2,834.19 0.0K
09:33 2,833.88 2,834.84 2,833.88 2,834.23 0.0K
09:34 2,834.89 2,835.06 2,834.53 2,835.06 0.0K
09:35 2,834.54 2,834.80 2,834.31 2,834.42 0.0K
09:36 2,834.43 2,834.43 2,834.28 2,834.28 0.0K
09:37 2,833.98 2,834.11 2,833.98 2,834.11 0.0K
09:38 2,833.74 2,833.74 2,832.91 2,833.09 0.0K
09:39 2,832.83 2,832.98 2,832.65 2,832.83 0.0K
09:40 2,832.65 2,832.65 2,832.33 2,832.33 0.0K
09:41 2,832.33 2,832.38 2,832.21 2,832.38 0.0K
09:42 2,832.32 2,832.32 2,831.97 2,831.97 0.0K
09:43 2,832.43 2,832.80 2,832.42 2,832.73 0.0K
09:44 2,832.63 2,832.84 2,832.53 2,832.78 0.0K
09:45 2,832.86 2,833.31 2,832.86 2,832.90 0.0K
09:46 2,833.16 2,833.93 2,833.16 2,833.93 0.0K
09:47 2,833.99 2,834.13 2,833.99 2,833.99 0.0K
09:48 2,834.22 2,834.32 2,834.22 2,834.32 0.0K
09:49 2,834.21 2,834.40 2,834.21 2,834.27 0.0K
09:50 2,834.21 2,834.21 2,833.31 2,833.48 0.0K
09:51 2,832.89 2,833.11 2,832.89 2,833.04 0.0K
09:52 2,833.17 2,833.35 2,833.09 2,833.19 0.0K
09:53 2,833.28 2,833.28 2,832.74 2,832.99 0.0K
09:54 2,832.63 2,832.63 2,832.50 2,832.50 0.0K
09:55 2,833.09 2,833.39 2,833.09 2,833.36 0.0K
09:56 2,833.29 2,833.47 2,833.29 2,833.47 0.0K
09:57 2,833.43 2,834.02 2,833.43 2,833.66 0.0K
09:58 2,833.97 2,834.00 2,833.88 2,833.99 0.0K
09:59 2,833.95 2,834.30 2,833.95 2,834.24 0.0K
10:00 2,834.23 2,834.39 2,834.23 2,834.23 0.0K
10:01 2,834.47 2,834.60 2,834.39 2,834.60 0.0K
10:02 2,834.54 2,835.21 2,834.54 2,835.10 0.0K
10:03 2,835.15 2,835.15 2,834.68 2,834.98 0.0K
10:04 2,834.70 2,834.70 2,833.98 2,834.26 0.0K
10:05 2,834.08 2,834.42 2,834.08 2,834.42 0.0K
10:06 2,834.29 2,834.29 2,833.88 2,834.13 0.0K
10:07 2,833.59 2,833.59 2,832.99 2,832.99 0.0K
10:08 2,832.27 2,832.33 2,831.97 2,831.97 0.0K
10:09 2,832.23 2,832.23 2,831.96 2,832.05 0.0K
10:10 2,831.82 2,832.36 2,831.82 2,832.24 0.0K
10:11 2,832.12 2,832.13 2,832.04 2,832.04 0.0K
10:12 2,831.60 2,831.78 2,831.45 2,831.45 0.0K
10:13 2,831.78 2,832.53 2,831.78 2,832.51 0.0K
10:14 2,832.60 2,832.60 2,832.51 2,832.51 0.0K
10:15 2,833.01 2,833.04 2,832.74 2,833.04 0.0K
10:16 2,832.87 2,833.40 2,832.86 2,832.97 0.0K
10:17 2,833.54 2,833.54 2,833.39 2,833.39 0.0K
10:18 2,833.42 2,834.22 2,833.42 2,833.96 0.0K
10:19 2,834.23 2,834.53 2,834.23 2,834.45 0.0K
10:20 2,834.58 2,834.58 2,834.31 2,834.37 0.0K
10:21 2,834.37 2,834.66 2,834.37 2,834.64 0.0K
10:22 2,834.38 2,834.91 2,834.38 2,834.91 0.0K
10:23 2,834.79 2,834.83 2,834.79 2,834.79 0.0K
10:24 2,835.00 2,835.06 2,835.00 2,835.03 0.0K
10:25 2,835.07 2,835.07 2,834.90 2,834.98 0.0K
10:26 2,835.17 2,835.33 2,835.17 2,835.31 0.0K
10:27 2,835.38 2,835.59 2,835.33 2,835.47 0.0K
10:28 2,835.53 2,835.59 2,833.94 2,834.29 0.0K
10:29 2,834.48 2,834.48 2,834.21 2,834.28 0.0K
10:30 2,834.06 2,834.06 2,833.82 2,833.89 0.0K
10:31 2,834.05 2,834.25 2,834.05 2,834.22 0.0K
10:32 2,834.31 2,834.61 2,834.31 2,834.61 0.0K
10:33 2,834.44 2,834.44 2,833.53 2,833.53 0.0K
10:34 2,833.22 2,833.22 2,832.55 2,832.55 0.0K
10:35 2,832.60 2,833.03 2,832.60 2,832.64 0.0K
10:36 2,832.85 2,833.52 2,832.85 2,833.52 0.0K
10:37 2,833.49 2,833.49 2,832.97 2,833.14 0.0K
10:38 2,833.21 2,833.50 2,833.21 2,833.50 0.0K
10:39 2,833.82 2,834.02 2,833.82 2,834.02 0.0K
10:40 2,834.06 2,834.17 2,833.48 2,833.48 0.0K
10:41 2,833.60 2,833.60 2,833.26 2,833.28 0.0K
10:42 2,833.13 2,833.30 2,833.13 2,833.30 0.0K
10:43 2,833.24 2,833.24 2,833.02 2,833.08 0.0K
10:44 2,833.18 2,833.26 2,833.17 2,833.26 0.0K
10:45 2,833.10 2,833.18 2,833.10 2,833.15 0.0K
10:46 2,833.14 2,833.14 2,833.04 2,833.08 0.0K
10:47 2,833.11 2,833.11 2,832.76 2,832.76 0.0K
10:48 2,833.07 2,833.27 2,833.07 2,833.27 0.0K
10:49 2,833.53 2,833.53 2,833.08 2,833.21 0.0K
10:50 2,832.90 2,833.04 2,832.90 2,833.01 0.0K
10:51 2,833.04 2,833.47 2,833.04 2,833.09 0.0K
10:52 2,833.70 2,833.75 2,833.67 2,833.72 0.0K
10:53 2,833.85 2,833.88 2,833.61 2,833.66 0.0K
10:54 2,833.49 2,833.78 2,833.49 2,833.59 0.0K
10:55 2,833.76 2,833.82 2,833.58 2,833.72 0.0K
10:56 2,833.70 2,833.73 2,833.66 2,833.73 0.0K
10:57 2,833.58 2,833.58 2,833.45 2,833.49 0.0K
10:58 2,833.49 2,833.49 2,833.18 2,833.22 0.0K
10:59 2,833.13 2,833.13 2,832.96 2,832.96 0.0K
11:00 2,833.00 2,833.01 2,832.82 2,833.00 0.0K
11:01 2,832.85 2,832.85 2,832.62 2,832.68 0.0K
11:02 2,832.62 2,832.62 2,832.35 2,832.36 0.0K
11:03 2,832.37 2,832.40 2,832.34 2,832.40 0.0K
11:04 2,831.60 2,831.60 2,830.70 2,830.99 0.0K
11:05 2,830.96 2,830.96 2,830.70 2,830.81 0.0K
11:06 2,830.85 2,831.24 2,830.85 2,831.24 0.0K
11:07 2,830.99 2,830.99 2,830.74 2,830.88 0.0K
11:08 2,831.09 2,831.14 2,830.90 2,831.03 0.0K
11:09 2,830.88 2,831.51 2,830.88 2,831.09 0.0K
11:10 2,831.51 2,831.73 2,831.17 2,831.47 0.0K
11:11 2,830.89 2,830.91 2,830.86 2,830.89 0.0K
11:12 2,830.92 2,830.93 2,830.82 2,830.82 0.0K
11:13 2,830.85 2,830.99 2,830.85 2,830.98 0.0K
11:14 2,831.25 2,831.35 2,831.24 2,831.35 0.0K
11:15 2,831.47 2,831.50 2,831.15 2,831.50 0.0K
11:16 2,831.08 2,831.34 2,831.08 2,831.34 0.0K
11:17 2,831.28 2,831.47 2,831.28 2,831.33 0.0K
11:18 2,831.39 2,831.58 2,831.29 2,831.29 0.0K
11:19 2,831.26 2,831.26 2,830.79 2,830.79 0.0K
11:20 2,830.44 2,830.44 2,829.82 2,829.82 0.0K
11:21 2,830.23 2,830.49 2,830.23 2,830.49 0.0K
11:22 2,830.30 2,830.30 2,829.81 2,829.81 0.0K
11:23 2,829.84 2,830.48 2,829.84 2,830.48 0.0K
11:24 2,830.75 2,830.75 2,830.34 2,830.34 0.0K
11:25 2,830.23 2,830.28 2,830.19 2,830.19 0.0K
11:26 2,830.10 2,830.20 2,830.07 2,830.07 0.0K
11:27 2,830.12 2,830.33 2,830.06 2,830.33 0.0K
11:28 2,830.32 2,830.32 2,829.84 2,829.84 0.0K
11:29 2,829.90 2,830.12 2,829.86 2,829.91 0.0K
11:30 2,829.79 2,829.82 2,829.70 2,829.76 0.0K
11:31 2,829.60 2,829.60 2,829.32 2,829.35 0.0K
11:32 2,829.41 2,829.41 2,829.29 2,829.31 0.0K
11:33 2,829.09 2,829.12 2,828.96 2,829.12 0.0K
11:34 2,829.16 2,829.28 2,829.08 2,829.15 0.0K
11:35 2,829.17 2,829.21 2,829.07 2,829.07 0.0K
11:36 2,829.20 2,829.63 2,829.20 2,829.63 0.0K
11:37 2,829.58 2,829.58 2,829.27 2,829.28 0.0K
11:38 2,829.19 2,829.37 2,829.19 2,829.36 0.0K
11:39 2,829.36 2,829.40 2,829.27 2,829.28 0.0K
11:40 2,829.27 2,829.33 2,829.09 2,829.33 0.0K
11:41 2,829.35 2,829.35 2,829.26 2,829.35 0.0K
11:42 2,829.33 2,829.92 2,829.33 2,829.92 0.0K
11:43 2,830.13 2,830.29 2,830.13 2,830.29 0.0K
11:44 2,830.35 2,830.35 2,830.19 2,830.32 0.0K
11:45 2,830.33 2,830.76 2,830.33 2,830.72 0.0K
11:46 2,830.72 2,830.72 2,830.07 2,830.07 0.0K
11:47 2,829.96 2,830.27 2,829.96 2,830.27 0.0K
11:48 2,830.24 2,830.71 2,830.24 2,830.71 0.0K
11:49 2,830.82 2,830.86 2,830.79 2,830.79 0.0K
11:50 2,830.86 2,831.16 2,830.82 2,831.16 0.0K
11:51 2,831.18 2,831.18 2,830.92 2,830.92 0.0K
11:52 2,830.85 2,830.85 2,830.32 2,830.49 0.0K
11:53 2,830.21 2,830.21 2,830.13 2,830.13 0.0K
11:54 2,830.27 2,830.34 2,830.22 2,830.22 0.0K
11:55 2,830.22 2,830.22 2,829.71 2,829.72 0.0K
11:56 2,829.74 2,829.83 2,829.69 2,829.76 0.0K
11:57 2,829.80 2,830.06 2,829.80 2,830.06 0.0K
11:58 2,830.01 2,830.01 2,829.76 2,829.78 0.0K
11:59 2,829.68 2,829.78 2,829.54 2,829.59 0.0K
12:00 2,829.82 2,829.82 2,829.66 2,829.66 0.0K
12:01 2,829.43 2,829.43 2,829.27 2,829.39 0.0K
12:02 2,829.10 2,829.10 2,828.56 2,828.66 0.0K
12:03 2,828.66 2,829.36 2,828.66 2,829.31 0.0K
12:04 2,829.53 2,829.79 2,829.50 2,829.65 0.0K
12:05 2,829.71 2,829.94 2,829.71 2,829.94 0.0K
12:06 2,829.79 2,829.79 2,829.45 2,829.52 0.0K
12:07 2,829.64 2,829.88 2,829.64 2,829.88 0.0K
12:08 2,829.77 2,829.94 2,829.77 2,829.81 0.0K
12:09 2,830.05 2,830.24 2,830.05 2,830.24 0.0K
12:10 2,830.20 2,830.26 2,830.09 2,830.26 0.0K
12:11 2,830.00 2,830.00 2,829.67 2,829.79 0.0K
12:12 2,829.58 2,829.58 2,829.14 2,829.22 0.0K
12:13 2,829.14 2,829.42 2,829.08 2,829.42 0.0K
12:14 2,829.46 2,829.58 2,829.46 2,829.48 0.0K
12:15 2,829.56 2,829.71 2,829.56 2,829.63 0.0K
12:16 2,829.68 2,829.73 2,829.65 2,829.70 0.0K
12:17 2,829.84 2,829.84 2,829.74 2,829.74 0.0K
12:18 2,829.78 2,829.78 2,829.74 2,829.75 0.0K
12:19 2,829.90 2,830.32 2,829.90 2,830.21 0.0K
12:20 2,830.23 2,830.31 2,830.23 2,830.30 0.0K
12:21 2,830.19 2,830.19 2,829.37 2,829.68 0.0K
12:22 2,829.23 2,829.23 2,829.02 2,829.02 0.0K
12:23 2,828.98 2,828.98 2,828.70 2,828.77 0.0K
12:24 2,828.41 2,828.43 2,828.39 2,828.43 0.0K
12:25 2,828.46 2,828.68 2,828.46 2,828.68 0.0K
12:26 2,828.77 2,829.01 2,828.77 2,829.01 0.0K
12:27 2,828.81 2,828.81 2,828.22 2,828.58 0.0K
12:28 2,828.22 2,828.22 2,828.13 2,828.13 0.0K
12:29 2,828.12 2,828.12 2,827.80 2,827.80 0.0K
12:30 2,827.78 2,827.84 2,827.70 2,827.84 0.0K
12:31 2,827.69 2,827.80 2,827.67 2,827.67 0.0K
12:32 2,827.58 2,827.58 2,827.22 2,827.22 0.0K
12:33 2,826.88 2,826.88 2,826.77 2,826.78 0.0K
12:34 2,826.74 2,827.01 2,826.74 2,827.01 0.0K
12:35 2,826.98 2,826.99 2,826.78 2,826.78 0.0K
12:36 2,826.71 2,826.74 2,826.53 2,826.53 0.0K
12:37 2,826.53 2,826.53 2,826.22 2,826.45 0.0K
12:38 2,826.30 2,826.30 2,826.19 2,826.19 0.0K
12:39 2,826.16 2,826.16 2,825.86 2,825.86 0.0K
12:40 2,826.13 2,826.13 2,825.91 2,825.95 0.0K
12:41 2,825.91 2,826.64 2,825.91 2,826.54 0.0K
12:42 2,826.68 2,826.68 2,826.47 2,826.47 0.0K
12:43 2,826.42 2,826.78 2,826.42 2,826.68 0.0K
12:44 2,826.86 2,826.98 2,826.86 2,826.98 0.0K
12:45 2,826.85 2,826.85 2,826.60 2,826.60 0.0K
12:46 2,826.66 2,826.66 2,826.50 2,826.57 0.0K
12:47 2,826.50 2,826.73 2,826.50 2,826.67 0.0K
12:48 2,827.00 2,827.08 2,826.96 2,827.08 0.0K
12:49 2,826.90 2,827.03 2,826.90 2,826.99 0.0K
12:50 2,826.96 2,826.96 2,826.88 2,826.88 0.0K
12:51 2,826.95 2,827.53 2,826.95 2,826.95 0.0K
12:52 2,827.33 2,827.33 2,827.16 2,827.16 0.0K
12:53 2,827.16 2,827.40 2,827.16 2,827.35 0.0K
12:54 2,827.42 2,828.04 2,827.42 2,827.54 0.0K
12:55 2,828.35 2,828.71 2,828.35 2,828.51 0.0K
12:56 2,828.79 2,829.38 2,828.79 2,828.88 0.0K
12:57 2,829.05 2,829.19 2,829.03 2,829.19 0.0K
12:58 2,829.03 2,829.66 2,829.03 2,829.36 0.0K
12:59 2,829.75 2,830.29 2,829.75 2,830.22 0.0K
13:00 2,830.40 2,830.40 2,829.87 2,829.95 0.0K
13:01 2,829.58 2,829.75 2,829.58 2,829.65 0.0K
13:02 2,829.88 2,830.32 2,829.88 2,830.25 0.0K
13:03 2,830.26 2,830.26 2,829.83 2,830.02 0.0K
13:04 2,829.77 2,830.08 2,829.77 2,829.98 0.0K
13:05 2,830.14 2,830.17 2,830.12 2,830.17 0.0K
13:06 2,830.22 2,830.22 2,829.87 2,829.89 0.0K
13:07 2,829.96 2,830.87 2,829.96 2,830.37 0.0K
13:08 2,830.82 2,830.82 2,830.43 2,830.72 0.0K
13:09 2,830.38 2,830.38 2,829.99 2,829.99 0.0K
13:10 2,830.02 2,830.06 2,829.97 2,829.97 0.0K
13:11 2,830.06 2,830.06 2,829.99 2,829.99 0.0K
13:12 2,829.85 2,829.92 2,829.85 2,829.92 0.0K
13:13 2,829.92 2,829.92 2,828.92 2,828.95 0.0K
13:14 2,828.93 2,829.11 2,828.93 2,829.01 0.0K
13:15 2,829.16 2,829.16 2,829.04 2,829.04 0.0K
13:16 2,829.08 2,829.23 2,828.97 2,829.04 0.0K
13:17 2,829.48 2,829.48 2,829.07 2,829.43 0.0K
13:18 2,829.06 2,829.09 2,829.02 2,829.07 0.0K
13:19 2,828.95 2,828.95 2,828.63 2,828.69 0.0K
13:20 2,828.36 2,828.36 2,828.14 2,828.21 0.0K
13:21 2,828.22 2,828.22 2,827.22 2,827.24 0.0K
13:22 2,827.18 2,827.18 2,826.75 2,826.93 0.0K
13:23 2,826.78 2,826.89 2,826.77 2,826.88 0.0K
13:24 2,826.80 2,826.80 2,826.36 2,826.47 0.0K
13:25 2,826.27 2,826.43 2,826.25 2,826.25 0.0K
13:26 2,826.97 2,826.99 2,826.88 2,826.93 0.0K
13:27 2,826.39 2,826.39 2,826.12 2,826.19 0.0K
13:28 2,826.03 2,826.40 2,826.03 2,826.40 0.0K
13:29 2,826.59 2,826.59 2,826.48 2,826.53 0.0K
13:30 2,826.39 2,826.46 2,826.30 2,826.30 0.0K
13:31 2,826.39 2,826.83 2,826.39 2,826.66 0.0K
13:32 2,826.69 2,826.82 2,826.69 2,826.82 0.0K
13:33 2,826.73 2,826.89 2,826.72 2,826.89 0.0K
13:34 2,826.85 2,827.45 2,826.85 2,827.45 0.0K
13:35 2,827.28 2,827.28 2,826.90 2,826.90 0.0K
13:36 2,826.90 2,826.90 2,826.77 2,826.78 0.0K
13:37 2,826.71 2,826.71 2,826.17 2,826.17 0.0K
13:38 2,826.32 2,826.55 2,826.32 2,826.55 0.0K
13:39 2,826.68 2,826.82 2,826.68 2,826.82 0.0K
13:40 2,826.79 2,827.28 2,826.79 2,827.01 0.0K
13:41 2,827.44 2,827.44 2,827.21 2,827.25 0.0K
13:42 2,827.20 2,827.30 2,827.17 2,827.20 0.0K
13:43 2,827.09 2,827.77 2,827.09 2,827.29 0.0K
13:44 2,827.73 2,827.73 2,827.49 2,827.60 0.0K
13:45 2,827.61 2,827.61 2,827.46 2,827.46 0.0K
13:46 2,827.49 2,827.69 2,827.49 2,827.64 0.0K
13:47 2,827.63 2,827.78 2,827.63 2,827.78 0.0K
13:48 2,827.60 2,828.26 2,827.60 2,827.73 0.0K
13:49 2,828.22 2,828.25 2,828.20 2,828.20 0.0K
13:50 2,828.13 2,828.82 2,828.13 2,828.82 0.0K
13:51 2,828.58 2,828.58 2,827.96 2,828.32 0.0K
13:52 2,827.94 2,827.94 2,827.73 2,827.87 0.0K
13:53 2,827.85 2,827.85 2,827.63 2,827.63 0.0K
13:54 2,827.63 2,827.63 2,827.58 2,827.59 0.0K
13:55 2,827.61 2,827.64 2,827.53 2,827.53 0.0K
13:56 2,827.58 2,827.58 2,827.49 2,827.52 0.0K
13:57 2,827.50 2,827.52 2,827.05 2,827.05 0.0K
13:58 2,827.04 2,827.15 2,827.04 2,827.15 0.0K
13:59 2,827.05 2,827.05 2,826.90 2,826.90 0.0K
14:00 2,826.83 2,826.84 2,826.63 2,826.77 0.0K
14:01 2,826.84 2,826.85 2,826.74 2,826.83 0.0K
14:02 2,826.70 2,826.70 2,826.14 2,826.14 0.0K
14:03 2,825.88 2,825.88 2,825.60 2,825.82 0.0K
14:04 2,825.93 2,825.93 2,825.71 2,825.91 0.0K
14:05 2,825.86 2,826.46 2,825.86 2,826.29 0.0K
14:06 2,826.36 2,826.50 2,826.31 2,826.37 0.0K
14:07 2,826.55 2,826.65 2,826.52 2,826.52 0.0K
14:08 2,826.64 2,827.38 2,826.64 2,827.18 0.0K
14:09 2,827.31 2,827.42 2,827.22 2,827.31 0.0K
14:10 2,827.39 2,828.07 2,827.39 2,827.98 0.0K
14:11 2,827.84 2,828.22 2,827.84 2,827.97 0.0K
14:12 2,828.04 2,828.29 2,828.04 2,828.06 0.0K
14:13 2,828.35 2,828.60 2,828.35 2,828.60 0.0K
14:14 2,828.46 2,828.81 2,828.46 2,828.81 0.0K
14:15 2,828.77 2,828.77 2,828.63 2,828.75 0.0K
14:16 2,828.48 2,828.48 2,828.24 2,828.40 0.0K
14:17 2,828.08 2,828.08 2,827.65 2,827.88 0.0K
14:18 2,827.53 2,827.53 2,827.18 2,827.40 0.0K
14:19 2,827.18 2,827.23 2,827.18 2,827.23 0.0K
14:20 2,826.94 2,826.97 2,826.46 2,826.83 0.0K
14:21 2,826.28 2,826.43 2,825.94 2,826.32 0.0K
14:22 2,825.86 2,825.90 2,825.79 2,825.90 0.0K
14:23 2,825.79 2,826.64 2,825.79 2,826.64 0.0K
14:24 2,826.43 2,826.45 2,826.20 2,826.45 0.0K
14:25 2,826.31 2,826.54 2,826.31 2,826.48 0.0K
14:26 2,826.59 2,827.17 2,826.59 2,827.17 0.0K
14:27 2,826.94 2,826.94 2,826.75 2,826.93 0.0K
14:28 2,826.65 2,826.67 2,826.50 2,826.67 0.0K
14:29 2,826.73 2,826.73 2,826.53 2,826.60 0.0K
14:30 2,826.27 2,826.27 2,826.08 2,826.21 0.0K
14:31 2,826.04 2,826.13 2,826.04 2,826.12 0.0K
14:32 2,825.94 2,826.03 2,825.93 2,826.02 0.0K
14:33 2,826.02 2,826.12 2,825.89 2,825.89 0.0K
14:34 2,826.01 2,826.01 2,825.91 2,825.96 0.0K
14:35 2,825.85 2,826.36 2,825.85 2,826.28 0.0K
14:36 2,826.33 2,826.33 2,826.07 2,826.07 0.0K
14:37 2,826.21 2,826.81 2,826.21 2,826.50 0.0K
14:38 2,826.80 2,826.83 2,826.71 2,826.72 0.0K
14:39 2,826.82 2,827.07 2,826.82 2,826.91 0.0K
14:40 2,827.01 2,827.02 2,826.55 2,826.90 0.0K
14:41 2,826.48 2,826.48 2,826.18 2,826.34 0.0K
14:42 2,826.19 2,826.19 2,825.86 2,826.02 0.0K
14:43 2,825.48 2,825.48 2,825.33 2,825.43 0.0K
14:44 2,825.50 2,825.86 2,825.47 2,825.85 0.0K
14:45 2,826.32 2,826.69 2,826.20 2,826.23 0.0K
14:46 2,826.68 2,826.68 2,826.32 2,826.34 0.0K
14:47 2,826.33 2,826.33 2,826.25 2,826.25 0.0K
14:48 2,826.22 2,826.65 2,826.22 2,826.55 0.0K
14:49 2,826.63 2,826.79 2,826.59 2,826.79 0.0K
14:50 2,826.60 2,826.78 2,826.60 2,826.78 0.0K
14:51 2,826.62 2,826.83 2,826.58 2,826.58 0.0K
14:52 2,826.93 2,827.67 2,826.93 2,827.31 0.0K
14:53 2,827.88 2,828.05 2,827.88 2,828.02 0.0K
14:54 2,827.92 2,827.92 2,827.41 2,827.41 0.0K
14:55 2,827.49 2,827.57 2,827.49 2,827.53 0.0K
14:56 2,827.60 2,827.99 2,827.60 2,827.77 0.0K
14:57 2,828.05 2,828.46 2,828.05 2,828.40 0.0K
14:58 2,828.58 2,828.70 2,828.40 2,828.51 0.0K
14:59 2,828.54 2,828.57 2,828.52 2,828.57 0.0K
15:00 2,828.68 2,828.68 2,828.48 2,828.49 0.0K
15:01 2,828.51 2,828.69 2,828.44 2,828.69 0.0K
15:02 2,828.52 2,828.55 2,828.47 2,828.53 0.0K
15:03 2,828.47 2,828.52 2,828.33 2,828.33 0.0K
15:04 2,828.48 2,828.54 2,828.46 2,828.46 0.0K
15:05 2,828.50 2,828.65 2,828.48 2,828.61 0.0K
15:06 2,828.61 2,829.48 2,828.61 2,829.34 0.0K
15:07 2,829.37 2,829.40 2,829.26 2,829.32 0.0K
15:08 2,829.27 2,829.28 2,829.20 2,829.21 0.0K
15:09 2,829.10 2,829.14 2,829.10 2,829.10 0.0K
15:10 2,829.12 2,829.12 2,829.00 2,829.01 0.0K
15:11 2,828.83 2,828.83 2,828.08 2,828.56 0.0K
15:12 2,828.08 2,828.08 2,827.76 2,827.96 0.0K
15:13 2,827.67 2,827.67 2,827.20 2,827.21 0.0K
15:14 2,826.91 2,826.93 2,826.81 2,826.83 0.0K
15:15 2,827.02 2,827.30 2,826.95 2,827.05 0.0K
15:16 2,827.29 2,827.36 2,826.93 2,827.25 0.0K
15:17 2,827.32 2,827.79 2,827.32 2,827.53 0.0K
15:18 2,827.72 2,828.28 2,827.72 2,828.28 0.0K
15:19 2,827.91 2,828.28 2,827.91 2,828.18 0.0K
15:20 2,828.39 2,828.56 2,828.30 2,828.30 0.0K
15:21 2,828.85 2,828.95 2,828.83 2,828.83 0.0K
15:22 2,829.13 2,829.41 2,829.13 2,829.30 0.0K
15:23 2,829.84 2,829.99 2,829.75 2,829.75 0.0K
15:24 2,829.68 2,829.68 2,829.24 2,829.44 0.0K
15:25 2,829.06 2,829.65 2,828.94 2,829.15 0.0K
15:26 2,829.80 2,830.44 2,829.80 2,830.44 0.0K
15:27 2,830.27 2,830.27 2,829.77 2,830.03 0.0K
15:28 2,829.89 2,829.90 2,829.84 2,829.86 0.0K
15:29 2,829.92 2,830.45 2,829.92 2,830.44 0.0K
15:30 2,830.47 2,830.47 2,829.92 2,830.10 0.0K
15:31 2,829.94 2,829.94 2,829.27 2,829.27 0.0K
15:32 2,829.88 2,829.94 2,829.87 2,829.94 0.0K
15:33 2,829.77 2,829.77 2,829.26 2,829.57 0.0K
15:34 2,829.25 2,829.37 2,829.25 2,829.37 0.0K
15:35 2,829.40 2,830.38 2,829.40 2,830.05 0.0K
15:36 2,830.63 2,830.86 2,830.07 2,830.65 0.0K
15:37 2,830.36 2,830.36 2,829.90 2,830.15 0.0K
15:38 2,829.37 2,829.51 2,829.37 2,829.51 0.0K
15:39 2,829.34 2,829.42 2,829.31 2,829.31 0.0K
15:40 2,829.00 2,829.00 2,828.71 2,828.71 0.0K
15:41 2,828.92 2,829.46 2,828.92 2,829.46 0.0K
15:42 2,829.50 2,829.73 2,829.02 2,829.24 0.0K
15:43 2,829.21 2,829.42 2,829.21 2,829.31 0.0K
15:44 2,829.42 2,829.48 2,829.23 2,829.40 0.0K
15:45 2,829.13 2,829.13 2,828.46 2,828.90 0.0K
15:46 2,828.43 2,828.54 2,828.43 2,828.50 0.0K
15:47 2,828.61 2,829.52 2,828.61 2,829.38 0.0K
15:48 2,829.64 2,830.00 2,829.64 2,829.98 0.0K
15:49 2,830.04 2,830.30 2,830.04 2,830.17 0.0K
15:50 2,830.25 2,830.25 2,829.30 2,829.30 0.0K
15:51 2,829.23 2,829.80 2,829.23 2,829.80 0.0K
15:52 2,829.71 2,829.76 2,829.10 2,829.40 0.0K
15:53 2,828.98 2,828.98 2,828.06 2,828.61 0.0K
15:54 2,828.08 2,828.62 2,828.08 2,828.62 0.0K
15:55 2,827.96 2,827.96 2,826.94 2,827.36 0.0K
15:56 2,826.86 2,827.87 2,826.86 2,827.87 0.0K
15:57 2,827.56 2,827.97 2,827.40 2,827.41 0.0K
15:58 2,828.22 2,828.22 2,827.76 2,827.76 0.0K
15:59 2,827.91 2,828.87 2,827.91 2,828.43 0.0K
16:00 2,828.85 2,828.85 2,828.54 2,828.55 0.0K
16:01 2,828.55 2,828.55 2,828.49 2,828.55 0.0K
16:02 2,828.45 2,828.54 2,828.28 2,828.54 0.0K
16:03 2,828.24 2,828.36 2,828.24 2,828.27 0.0K
16:04 2,828.33 2,828.33 2,828.31 2,828.33 0.0K
16:05 2,828.35 2,828.38 2,828.33 2,828.38 0.0K
16:06 2,828.31 2,828.35 2,828.31 2,828.35 0.0K
16:07 2,828.32 2,828.34 2,828.29 2,828.29 0.0K
16:08 2,828.36 2,828.42 2,828.32 2,828.41 0.0K
16:09 2,828.47 2,828.51 2,828.46 2,828.48 0.0K
16:10 2,828.43 2,828.43 2,828.43 2,828.43 0.0K
16:11 2,828.45 2,828.51 2,828.41 2,828.43 0.0K
16:12 2,828.38 2,828.42 2,828.38 2,828.42 0.0K
16:13 2,828.40 2,828.41 2,828.40 2,828.41 0.0K
16:14 2,828.39 2,828.40 2,828.37 2,828.39 0.0K
16:15 2,828.43 2,828.43 2,828.43 2,828.43 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