CBOE S

SPRF03
🏛️ アメリカ →
3,127.47
最終更新: 2025-10-06
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 2,849.68 2,849.82 2,849.68 2,849.82 0.0K
09:32 2,849.66 2,849.80 2,849.44 2,849.62 0.0K
09:33 2,849.47 2,849.60 2,849.37 2,849.37 0.0K
09:34 2,849.19 2,849.19 2,848.97 2,848.97 0.0K
09:35 2,848.90 2,848.90 2,848.82 2,848.82 0.0K
09:36 2,848.59 2,848.91 2,848.59 2,848.66 0.0K
09:37 2,848.57 2,848.75 2,848.57 2,848.74 0.0K
09:38 2,848.76 2,848.90 2,848.66 2,848.66 0.0K
09:39 2,848.53 2,848.53 2,848.27 2,848.27 0.0K
09:40 2,847.93 2,848.27 2,847.93 2,848.12 0.0K
09:41 2,848.19 2,848.26 2,848.19 2,848.26 0.0K
09:42 2,848.30 2,848.40 2,848.30 2,848.40 0.0K
09:43 2,848.53 2,848.63 2,848.53 2,848.55 0.0K
09:44 2,848.57 2,848.93 2,848.57 2,848.93 0.0K
09:45 2,848.95 2,849.29 2,848.89 2,849.29 0.0K
09:46 2,849.21 2,849.34 2,849.21 2,849.21 0.0K
09:47 2,848.98 2,848.98 2,848.80 2,848.88 0.0K
09:48 2,848.95 2,849.14 2,848.95 2,849.08 0.0K
09:49 2,848.96 2,849.01 2,848.77 2,848.77 0.0K
09:50 2,848.55 2,848.57 2,848.43 2,848.55 0.0K
09:51 2,848.48 2,849.08 2,848.48 2,849.08 0.0K
09:52 2,849.02 2,849.39 2,849.02 2,849.39 0.0K
09:53 2,849.39 2,849.39 2,849.12 2,849.12 0.0K
09:54 2,848.98 2,848.98 2,848.74 2,848.85 0.0K
09:55 2,848.86 2,849.08 2,848.86 2,849.08 0.0K
09:56 2,849.18 2,849.18 2,848.80 2,848.80 0.0K
09:57 2,848.51 2,848.62 2,848.16 2,848.16 0.0K
09:58 2,848.39 2,848.43 2,847.92 2,847.92 0.0K
09:59 2,848.04 2,848.19 2,848.04 2,848.19 0.0K
10:00 2,848.12 2,848.12 2,846.67 2,846.67 0.0K
10:01 2,846.43 2,846.43 2,845.12 2,845.12 0.0K
10:02 2,844.95 2,844.95 2,844.19 2,844.55 0.0K
10:03 2,844.95 2,845.22 2,844.86 2,844.99 0.0K
10:04 2,845.41 2,845.41 2,844.61 2,844.61 0.0K
10:05 2,844.29 2,844.46 2,844.22 2,844.46 0.0K
10:06 2,844.66 2,844.66 2,844.15 2,844.23 0.0K
10:07 2,844.12 2,844.16 2,843.76 2,843.76 0.0K
10:08 2,843.47 2,843.47 2,843.21 2,843.28 0.0K
10:09 2,843.17 2,843.19 2,842.63 2,842.63 0.0K
10:10 2,842.73 2,842.73 2,842.49 2,842.49 0.0K
10:11 2,842.23 2,842.86 2,842.23 2,842.83 0.0K
10:12 2,842.48 2,843.28 2,842.48 2,843.28 0.0K
10:13 2,843.34 2,843.39 2,843.04 2,843.11 0.0K
10:14 2,842.81 2,842.81 2,842.66 2,842.66 0.0K
10:15 2,842.68 2,842.68 2,842.45 2,842.45 0.0K
10:16 2,842.21 2,842.34 2,841.83 2,841.83 0.0K
10:17 2,842.04 2,842.04 2,841.48 2,841.48 0.0K
10:18 2,841.04 2,841.58 2,841.04 2,841.47 0.0K
10:19 2,841.32 2,841.85 2,841.32 2,841.85 0.0K
10:20 2,841.99 2,842.67 2,841.99 2,842.29 0.0K
10:21 2,842.35 2,843.23 2,842.35 2,843.23 0.0K
10:22 2,843.31 2,843.45 2,843.14 2,843.14 0.0K
10:23 2,843.20 2,843.83 2,843.20 2,843.62 0.0K
10:24 2,843.60 2,843.79 2,843.60 2,843.79 0.0K
10:25 2,843.84 2,844.63 2,843.84 2,844.63 0.0K
10:26 2,844.58 2,844.99 2,844.58 2,844.99 0.0K
10:27 2,844.83 2,844.84 2,844.63 2,844.63 0.0K
10:28 2,844.68 2,844.68 2,844.10 2,844.37 0.0K
10:29 2,844.36 2,844.46 2,843.49 2,843.49 0.0K
10:30 2,843.50 2,843.51 2,843.03 2,843.03 0.0K
10:31 2,842.50 2,842.50 2,842.25 2,842.38 0.0K
10:32 2,841.87 2,841.87 2,841.35 2,841.58 0.0K
10:33 2,841.34 2,841.43 2,841.25 2,841.43 0.0K
10:34 2,841.70 2,841.73 2,841.53 2,841.53 0.0K
10:35 2,841.57 2,841.64 2,841.55 2,841.55 0.0K
10:36 2,841.68 2,841.78 2,841.67 2,841.78 0.0K
10:37 2,841.65 2,842.13 2,841.65 2,842.01 0.0K
10:38 2,841.79 2,841.79 2,840.70 2,840.81 0.0K
10:39 2,840.52 2,840.52 2,839.08 2,839.08 0.0K
10:40 2,839.03 2,839.53 2,839.03 2,839.14 0.0K
10:41 2,838.91 2,839.47 2,838.91 2,839.47 0.0K
10:42 2,839.45 2,839.45 2,838.90 2,838.90 0.0K
10:43 2,838.95 2,839.31 2,838.95 2,839.07 0.0K
10:44 2,839.42 2,839.69 2,839.25 2,839.69 0.0K
10:45 2,839.81 2,839.81 2,839.30 2,839.30 0.0K
10:46 2,839.69 2,839.69 2,839.29 2,839.29 0.0K
10:47 2,839.45 2,839.45 2,838.56 2,838.73 0.0K
10:48 2,838.75 2,838.75 2,838.46 2,838.71 0.0K
10:49 2,838.78 2,839.40 2,838.78 2,839.40 0.0K
10:50 2,839.46 2,840.07 2,839.46 2,840.07 0.0K
10:51 2,840.32 2,840.72 2,840.32 2,840.61 0.0K
10:52 2,840.70 2,840.70 2,840.47 2,840.47 0.0K
10:53 2,840.68 2,840.80 2,840.57 2,840.57 0.0K
10:54 2,840.66 2,841.40 2,840.66 2,841.40 0.0K
10:55 2,841.04 2,841.77 2,841.04 2,841.77 0.0K
10:56 2,841.86 2,842.18 2,841.86 2,841.95 0.0K
10:57 2,842.26 2,842.44 2,842.26 2,842.35 0.0K
10:58 2,842.46 2,842.58 2,842.46 2,842.58 0.0K
10:59 2,842.92 2,843.38 2,842.92 2,843.29 0.0K
11:00 2,843.48 2,843.78 2,843.48 2,843.74 0.0K
11:01 2,843.81 2,843.81 2,843.41 2,843.65 0.0K
11:02 2,843.57 2,843.74 2,843.33 2,843.33 0.0K
11:03 2,843.10 2,843.24 2,842.91 2,842.91 0.0K
11:04 2,843.02 2,843.23 2,843.02 2,843.23 0.0K
11:05 2,843.32 2,843.32 2,842.43 2,842.43 0.0K
11:06 2,842.45 2,843.22 2,842.45 2,843.22 0.0K
11:07 2,843.03 2,843.17 2,842.51 2,842.51 0.0K
11:08 2,842.52 2,843.15 2,842.52 2,843.15 0.0K
11:09 2,842.94 2,842.94 2,842.82 2,842.82 0.0K
11:10 2,842.82 2,842.82 2,842.45 2,842.45 0.0K
11:11 2,842.65 2,842.65 2,842.14 2,842.14 0.0K
11:12 2,841.62 2,841.62 2,841.21 2,841.21 0.0K
11:13 2,841.20 2,841.24 2,841.02 2,841.24 0.0K
11:14 2,841.33 2,841.83 2,841.33 2,841.56 0.0K
11:15 2,841.40 2,841.40 2,841.07 2,841.07 0.0K
11:16 2,841.31 2,841.62 2,841.31 2,841.62 0.0K
11:17 2,841.44 2,841.51 2,841.26 2,841.34 0.0K
11:18 2,841.10 2,841.10 2,840.83 2,840.86 0.0K
11:19 2,840.84 2,841.11 2,840.84 2,841.04 0.0K
11:20 2,841.01 2,841.45 2,841.01 2,841.45 0.0K
11:21 2,841.40 2,841.45 2,841.40 2,841.43 0.0K
11:22 2,841.53 2,841.76 2,841.22 2,841.22 0.0K
11:23 2,840.88 2,840.88 2,840.67 2,840.67 0.0K
11:24 2,840.69 2,841.26 2,840.69 2,841.26 0.0K
11:25 2,841.37 2,841.59 2,841.37 2,841.59 0.0K
11:26 2,841.54 2,841.89 2,841.54 2,841.89 0.0K
11:27 2,841.72 2,841.72 2,841.51 2,841.71 0.0K
11:28 2,841.67 2,842.85 2,841.67 2,842.85 0.0K
11:29 2,842.77 2,842.77 2,842.35 2,842.35 0.0K
11:30 2,842.50 2,842.62 2,842.28 2,842.28 0.0K
11:31 2,841.64 2,841.64 2,840.89 2,841.24 0.0K
11:32 2,841.29 2,842.14 2,841.29 2,842.14 0.0K
11:33 2,842.13 2,842.36 2,842.05 2,842.08 0.0K
11:34 2,841.98 2,841.98 2,841.36 2,841.36 0.0K
11:35 2,841.13 2,841.13 2,840.63 2,840.63 0.0K
11:36 2,840.55 2,840.55 2,840.00 2,840.09 0.0K
11:37 2,840.11 2,840.71 2,840.11 2,840.71 0.0K
11:38 2,840.58 2,840.99 2,840.58 2,840.99 0.0K
11:39 2,841.01 2,841.79 2,840.99 2,841.79 0.0K
11:40 2,842.19 2,842.52 2,842.14 2,842.52 0.0K
11:41 2,842.60 2,842.60 2,841.68 2,841.68 0.0K
11:42 2,841.58 2,841.58 2,841.24 2,841.49 0.0K
11:43 2,841.60 2,841.78 2,841.60 2,841.63 0.0K
11:44 2,841.46 2,841.46 2,841.07 2,841.15 0.0K
11:45 2,841.32 2,841.39 2,841.10 2,841.34 0.0K
11:46 2,841.34 2,841.66 2,841.34 2,841.66 0.0K
11:47 2,841.64 2,841.64 2,841.61 2,841.64 0.0K
11:48 2,841.94 2,841.94 2,841.74 2,841.75 0.0K
11:49 2,841.78 2,841.78 2,841.57 2,841.57 0.0K
11:50 2,841.51 2,841.51 2,840.73 2,840.73 0.0K
11:51 2,840.89 2,840.89 2,840.55 2,840.69 0.0K
11:52 2,840.22 2,840.22 2,839.92 2,839.94 0.0K
11:53 2,839.93 2,839.93 2,839.82 2,839.82 0.0K
11:54 2,839.69 2,839.75 2,839.61 2,839.61 0.0K
11:55 2,839.33 2,839.66 2,839.33 2,839.40 0.0K
11:56 2,839.35 2,839.48 2,839.25 2,839.43 0.0K
11:57 2,839.37 2,839.37 2,839.09 2,839.22 0.0K
11:58 2,839.13 2,839.13 2,838.84 2,838.84 0.0K
11:59 2,838.80 2,838.90 2,838.77 2,838.90 0.0K
12:00 2,838.94 2,839.76 2,838.94 2,839.76 0.0K
12:01 2,839.65 2,839.67 2,839.54 2,839.67 0.0K
12:02 2,839.70 2,839.70 2,839.53 2,839.66 0.0K
12:03 2,839.39 2,839.56 2,839.39 2,839.48 0.0K
12:04 2,839.36 2,839.36 2,839.08 2,839.08 0.0K
12:05 2,839.10 2,839.35 2,839.02 2,839.02 0.0K
12:06 2,839.25 2,839.39 2,839.06 2,839.06 0.0K
12:07 2,838.96 2,839.20 2,838.92 2,839.20 0.0K
12:08 2,839.10 2,839.10 2,838.82 2,839.01 0.0K
12:09 2,839.05 2,839.14 2,839.05 2,839.14 0.0K
12:10 2,839.16 2,839.16 2,838.76 2,838.76 0.0K
12:11 2,838.73 2,838.97 2,838.73 2,838.97 0.0K
12:12 2,838.93 2,839.37 2,838.93 2,839.37 0.0K
12:13 2,839.49 2,839.56 2,839.49 2,839.56 0.0K
12:14 2,839.48 2,839.53 2,839.45 2,839.53 0.0K
12:15 2,839.89 2,839.99 2,839.79 2,839.99 0.0K
12:16 2,839.88 2,839.88 2,839.84 2,839.84 0.0K
12:17 2,839.84 2,839.92 2,839.69 2,839.69 0.0K
12:18 2,839.84 2,840.00 2,839.84 2,840.00 0.0K
12:19 2,839.90 2,840.54 2,839.90 2,840.54 0.0K
12:20 2,840.35 2,840.35 2,840.04 2,840.04 0.0K
12:21 2,840.03 2,840.07 2,840.01 2,840.07 0.0K
12:22 2,840.07 2,840.07 2,839.64 2,839.64 0.0K
12:23 2,839.44 2,839.44 2,838.95 2,839.08 0.0K
12:24 2,839.12 2,839.13 2,838.91 2,838.95 0.0K
12:25 2,838.84 2,838.97 2,838.84 2,838.97 0.0K
12:26 2,838.93 2,838.93 2,838.47 2,838.47 0.0K
12:27 2,838.62 2,838.75 2,838.62 2,838.67 0.0K
12:28 2,838.84 2,838.85 2,838.29 2,838.29 0.0K
12:29 2,838.18 2,838.80 2,838.18 2,838.80 0.0K
12:30 2,838.76 2,839.13 2,838.76 2,839.13 0.0K
12:31 2,839.22 2,839.44 2,839.22 2,839.44 0.0K
12:32 2,839.56 2,839.97 2,839.56 2,839.92 0.0K
12:33 2,839.86 2,840.09 2,839.72 2,840.09 0.0K
12:34 2,840.24 2,840.25 2,840.09 2,840.09 0.0K
12:35 2,840.14 2,840.14 2,839.70 2,839.70 0.0K
12:36 2,839.61 2,839.90 2,839.61 2,839.89 0.0K
12:37 2,839.68 2,839.68 2,839.30 2,839.30 0.0K
12:38 2,839.17 2,839.17 2,838.73 2,838.77 0.0K
12:39 2,838.89 2,838.97 2,838.89 2,838.97 0.0K
12:40 2,839.02 2,839.02 2,838.73 2,838.85 0.0K
12:41 2,838.90 2,839.05 2,838.76 2,838.76 0.0K
12:42 2,838.65 2,838.65 2,838.45 2,838.61 0.0K
12:43 2,838.57 2,838.57 2,838.43 2,838.43 0.0K
12:44 2,838.40 2,838.45 2,838.35 2,838.44 0.0K
12:45 2,838.52 2,838.52 2,838.04 2,838.04 0.0K
12:46 2,838.14 2,838.29 2,837.68 2,837.68 0.0K
12:47 2,837.66 2,837.92 2,837.53 2,837.53 0.0K
12:48 2,837.84 2,837.84 2,837.72 2,837.72 0.0K
12:49 2,837.82 2,837.82 2,837.79 2,837.81 0.0K
12:50 2,837.80 2,837.83 2,837.70 2,837.70 0.0K
12:51 2,837.66 2,837.66 2,837.37 2,837.37 0.0K
12:52 2,837.32 2,837.33 2,837.25 2,837.33 0.0K
12:53 2,837.52 2,837.52 2,837.32 2,837.50 0.0K
12:54 2,837.56 2,837.78 2,837.56 2,837.78 0.0K
12:55 2,838.00 2,838.19 2,838.00 2,838.19 0.0K
12:56 2,838.18 2,838.48 2,838.18 2,838.48 0.0K
12:57 2,838.73 2,838.73 2,838.60 2,838.60 0.0K
12:58 2,838.56 2,838.61 2,838.56 2,838.59 0.0K
12:59 2,838.74 2,839.28 2,838.74 2,839.28 0.0K
13:00 2,839.35 2,839.39 2,839.32 2,839.39 0.0K
13:01 2,839.60 2,839.78 2,839.59 2,839.59 0.0K
13:02 2,839.59 2,839.92 2,839.56 2,839.92 0.0K
13:03 2,839.97 2,839.97 2,839.86 2,839.92 0.0K
13:04 2,840.04 2,840.14 2,840.04 2,840.10 0.0K
13:05 2,840.08 2,840.15 2,840.08 2,840.09 0.0K
13:06 2,839.88 2,840.10 2,839.88 2,840.08 0.0K
13:07 2,840.22 2,840.31 2,840.22 2,840.26 0.0K
13:08 2,840.23 2,840.61 2,840.23 2,840.61 0.0K
13:09 2,840.77 2,841.00 2,840.77 2,840.97 0.0K
13:10 2,841.00 2,841.20 2,841.00 2,841.20 0.0K
13:11 2,841.21 2,841.21 2,841.01 2,841.03 0.0K
13:12 2,840.96 2,841.01 2,840.79 2,840.89 0.0K
13:13 2,840.97 2,841.05 2,840.95 2,840.95 0.0K
13:14 2,840.99 2,841.13 2,840.99 2,841.13 0.0K
13:15 2,841.16 2,841.16 2,841.01 2,841.01 0.0K
13:16 2,840.88 2,841.04 2,840.82 2,840.88 0.0K
13:17 2,840.96 2,841.12 2,840.93 2,840.93 0.0K
13:18 2,841.03 2,841.19 2,841.03 2,841.19 0.0K
13:19 2,841.29 2,841.39 2,841.29 2,841.29 0.0K
13:20 2,841.38 2,841.39 2,841.33 2,841.33 0.0K
13:21 2,841.30 2,841.40 2,841.30 2,841.40 0.0K
13:22 2,841.55 2,841.74 2,841.55 2,841.71 0.0K
13:23 2,841.50 2,841.60 2,841.50 2,841.60 0.0K
13:24 2,841.60 2,841.71 2,841.54 2,841.54 0.0K
13:25 2,841.64 2,841.73 2,841.60 2,841.73 0.0K
13:26 2,841.83 2,842.08 2,841.83 2,842.08 0.0K
13:27 2,842.14 2,842.14 2,842.12 2,842.12 0.0K
13:28 2,842.15 2,842.15 2,841.96 2,842.05 0.0K
13:29 2,842.02 2,842.08 2,842.02 2,842.07 0.0K
13:30 2,842.05 2,842.05 2,841.76 2,841.76 0.0K
13:31 2,841.52 2,841.52 2,841.28 2,841.48 0.0K
13:32 2,841.52 2,841.55 2,841.49 2,841.55 0.0K
13:33 2,841.51 2,841.68 2,841.51 2,841.59 0.0K
13:34 2,841.59 2,841.59 2,841.51 2,841.56 0.0K
13:35 2,841.43 2,841.50 2,841.43 2,841.43 0.0K
13:36 2,841.31 2,841.46 2,841.31 2,841.36 0.0K
13:37 2,841.18 2,841.18 2,840.84 2,840.84 0.0K
13:38 2,840.65 2,840.65 2,840.49 2,840.50 0.0K
13:39 2,840.54 2,840.60 2,840.54 2,840.60 0.0K
13:40 2,840.62 2,840.62 2,840.11 2,840.11 0.0K
13:41 2,840.09 2,840.09 2,839.96 2,839.99 0.0K
13:42 2,839.87 2,840.00 2,839.87 2,840.00 0.0K
13:43 2,840.01 2,840.01 2,839.91 2,839.92 0.0K
13:44 2,839.95 2,839.95 2,839.67 2,839.76 0.0K
13:45 2,839.82 2,839.91 2,839.82 2,839.89 0.0K
13:46 2,840.03 2,840.16 2,840.00 2,840.12 0.0K
13:47 2,840.03 2,840.15 2,840.03 2,840.15 0.0K
13:48 2,840.16 2,840.19 2,840.07 2,840.07 0.0K
13:49 2,840.09 2,840.11 2,840.06 2,840.11 0.0K
13:50 2,840.22 2,840.22 2,839.88 2,840.04 0.0K
13:51 2,840.09 2,840.18 2,840.08 2,840.18 0.0K
13:52 2,840.22 2,840.27 2,840.09 2,840.27 0.0K
13:53 2,840.26 2,840.26 2,840.18 2,840.18 0.0K
13:54 2,840.13 2,840.13 2,839.99 2,839.99 0.0K
13:55 2,840.03 2,840.03 2,839.98 2,840.02 0.0K
13:56 2,840.16 2,840.16 2,840.00 2,840.00 0.0K
13:57 2,839.83 2,839.89 2,839.83 2,839.88 0.0K
13:58 2,839.88 2,840.02 2,839.88 2,840.02 0.0K
13:59 2,839.99 2,840.11 2,839.99 2,840.11 0.0K
14:00 2,840.15 2,840.15 2,840.03 2,840.07 0.0K
14:01 2,840.09 2,840.39 2,840.05 2,840.39 0.0K
14:02 2,840.43 2,840.48 2,840.36 2,840.48 0.0K
14:03 2,840.79 2,840.79 2,840.56 2,840.56 0.0K
14:04 2,840.46 2,840.46 2,840.36 2,840.38 0.0K
14:05 2,840.37 2,840.37 2,840.23 2,840.28 0.0K
14:06 2,840.28 2,840.48 2,840.28 2,840.46 0.0K
14:07 2,840.47 2,840.77 2,840.47 2,840.74 0.0K
14:08 2,840.57 2,840.63 2,840.53 2,840.61 0.0K
14:09 2,840.64 2,840.64 2,840.55 2,840.55 0.0K
14:10 2,840.61 2,840.86 2,840.56 2,840.86 0.0K
14:11 2,840.80 2,841.00 2,840.80 2,840.87 0.0K
14:12 2,840.90 2,841.02 2,840.90 2,840.91 0.0K
14:13 2,840.89 2,841.04 2,840.89 2,840.98 0.0K
14:14 2,841.00 2,841.00 2,840.61 2,840.61 0.0K
14:15 2,840.62 2,840.62 2,840.40 2,840.40 0.0K
14:16 2,840.42 2,840.42 2,840.29 2,840.29 0.0K
14:17 2,840.34 2,840.34 2,840.22 2,840.22 0.0K
14:18 2,840.27 2,840.33 2,840.27 2,840.33 0.0K
14:19 2,840.29 2,840.34 2,840.26 2,840.34 0.0K
14:20 2,840.30 2,840.37 2,840.18 2,840.18 0.0K
14:21 2,840.21 2,840.21 2,840.18 2,840.18 0.0K
14:22 2,840.17 2,840.19 2,840.17 2,840.18 0.0K
14:23 2,840.08 2,840.08 2,839.79 2,839.79 0.0K
14:24 2,839.83 2,840.04 2,839.83 2,840.04 0.0K
14:25 2,840.11 2,840.25 2,840.11 2,840.25 0.0K
14:26 2,840.31 2,840.35 2,840.28 2,840.35 0.0K
14:27 2,840.36 2,840.41 2,840.36 2,840.41 0.0K
14:28 2,840.36 2,840.46 2,840.36 2,840.46 0.0K
14:29 2,840.47 2,840.49 2,840.36 2,840.49 0.0K
14:30 2,840.61 2,840.61 2,840.22 2,840.22 0.0K
14:31 2,840.18 2,840.18 2,839.98 2,839.98 0.0K
14:32 2,839.98 2,839.98 2,839.77 2,839.77 0.0K
14:33 2,839.78 2,839.78 2,839.74 2,839.75 0.0K
14:34 2,839.77 2,839.77 2,839.69 2,839.69 0.0K
14:35 2,839.76 2,839.87 2,839.76 2,839.77 0.0K
14:36 2,839.70 2,839.70 2,839.56 2,839.56 0.0K
14:37 2,839.50 2,839.50 2,839.22 2,839.22 0.0K
14:38 2,839.19 2,839.21 2,839.07 2,839.07 0.0K
14:39 2,839.05 2,839.05 2,838.80 2,838.84 0.0K
14:40 2,838.80 2,838.86 2,838.46 2,838.46 0.0K
14:41 2,838.43 2,838.43 2,838.29 2,838.33 0.0K
14:42 2,838.42 2,838.42 2,838.36 2,838.36 0.0K
14:43 2,838.40 2,838.72 2,838.36 2,838.72 0.0K
14:44 2,838.94 2,839.45 2,838.94 2,839.45 0.0K
14:45 2,839.45 2,839.69 2,839.45 2,839.69 0.0K
14:46 2,839.74 2,839.74 2,839.34 2,839.34 0.0K
14:47 2,839.37 2,839.37 2,838.99 2,838.99 0.0K
14:48 2,838.94 2,838.94 2,838.76 2,838.76 0.0K
14:49 2,838.77 2,838.77 2,838.49 2,838.49 0.0K
14:50 2,838.48 2,839.09 2,838.48 2,838.95 0.0K
14:51 2,838.93 2,838.96 2,838.83 2,838.90 0.0K
14:52 2,838.80 2,838.88 2,838.78 2,838.78 0.0K
14:53 2,838.71 2,838.71 2,838.57 2,838.57 0.0K
14:54 2,838.65 2,838.67 2,838.64 2,838.64 0.0K
14:55 2,838.62 2,838.74 2,838.62 2,838.74 0.0K
14:56 2,838.79 2,838.79 2,838.56 2,838.56 0.0K
14:57 2,838.53 2,838.53 2,838.43 2,838.45 0.0K
14:58 2,838.48 2,838.48 2,838.35 2,838.35 0.0K
14:59 2,838.45 2,838.56 2,838.45 2,838.56 0.0K
15:00 2,838.58 2,838.61 2,838.42 2,838.42 0.0K
15:01 2,838.30 2,838.30 2,837.96 2,837.96 0.0K
15:02 2,837.82 2,837.82 2,837.72 2,837.73 0.0K
15:03 2,837.60 2,837.60 2,837.40 2,837.48 0.0K
15:04 2,837.42 2,837.72 2,837.42 2,837.72 0.0K
15:05 2,837.73 2,837.73 2,837.24 2,837.24 0.0K
15:06 2,837.23 2,837.77 2,837.23 2,837.77 0.0K
15:07 2,837.73 2,837.73 2,837.16 2,837.16 0.0K
15:08 2,837.10 2,837.10 2,836.93 2,836.93 0.0K
15:09 2,836.82 2,836.84 2,836.69 2,836.69 0.0K
15:10 2,836.64 2,836.64 2,836.12 2,836.16 0.0K
15:11 2,836.22 2,836.22 2,835.98 2,835.98 0.0K
15:12 2,836.00 2,836.00 2,835.62 2,835.62 0.0K
15:13 2,835.80 2,835.88 2,835.77 2,835.77 0.0K
15:14 2,835.70 2,836.02 2,835.70 2,836.02 0.0K
15:15 2,835.95 2,836.30 2,835.95 2,836.30 0.0K
15:16 2,836.16 2,836.20 2,836.13 2,836.20 0.0K
15:17 2,836.00 2,836.00 2,835.89 2,835.89 0.0K
15:18 2,835.52 2,835.52 2,835.42 2,835.45 0.0K
15:19 2,835.29 2,835.42 2,835.29 2,835.32 0.0K
15:20 2,835.37 2,835.37 2,834.84 2,834.84 0.0K
15:21 2,834.90 2,834.90 2,834.50 2,834.56 0.0K
15:22 2,834.52 2,834.52 2,833.67 2,833.67 0.0K
15:23 2,833.84 2,834.08 2,833.76 2,834.08 0.0K
15:24 2,834.33 2,834.33 2,834.02 2,834.02 0.0K
15:25 2,833.96 2,834.43 2,833.96 2,834.43 0.0K
15:26 2,834.47 2,834.47 2,834.04 2,834.04 0.0K
15:27 2,834.09 2,834.21 2,834.05 2,834.21 0.0K
15:28 2,834.22 2,834.29 2,834.04 2,834.04 0.0K
15:29 2,833.92 2,833.92 2,833.84 2,833.89 0.0K
15:30 2,833.89 2,834.04 2,833.89 2,834.02 0.0K
15:31 2,833.95 2,833.95 2,833.71 2,833.95 0.0K
15:32 2,833.90 2,833.90 2,833.63 2,833.73 0.0K
15:33 2,833.62 2,833.70 2,833.62 2,833.70 0.0K
15:34 2,833.65 2,833.65 2,833.07 2,833.07 0.0K
15:35 2,832.88 2,832.88 2,832.46 2,832.46 0.0K
15:36 2,832.12 2,832.12 2,831.88 2,831.88 0.0K
15:37 2,831.61 2,831.72 2,831.58 2,831.66 0.0K
15:38 2,831.65 2,832.11 2,831.65 2,832.11 0.0K
15:39 2,832.09 2,833.15 2,832.09 2,833.15 0.0K
15:40 2,833.46 2,834.88 2,833.46 2,834.88 0.0K
15:41 2,835.08 2,835.19 2,834.84 2,835.19 0.0K
15:42 2,835.22 2,835.22 2,835.04 2,835.16 0.0K
15:43 2,834.94 2,835.13 2,834.72 2,835.13 0.0K
15:44 2,835.17 2,835.17 2,834.28 2,834.28 0.0K
15:45 2,834.02 2,834.18 2,833.57 2,833.57 0.0K
15:46 2,833.55 2,834.55 2,833.55 2,834.18 0.0K
15:47 2,834.05 2,834.30 2,834.05 2,834.30 0.0K
15:48 2,834.41 2,834.41 2,834.13 2,834.13 0.0K
15:49 2,834.31 2,834.66 2,834.31 2,834.66 0.0K
15:50 2,834.57 2,835.07 2,834.57 2,835.07 0.0K
15:51 2,835.29 2,835.29 2,834.84 2,834.84 0.0K
15:52 2,834.80 2,834.80 2,834.14 2,834.14 0.0K
15:53 2,834.58 2,834.99 2,834.58 2,834.99 0.0K
15:54 2,835.24 2,835.24 2,834.81 2,834.81 0.0K
15:55 2,835.24 2,835.72 2,835.24 2,835.72 0.0K
15:56 2,835.45 2,835.63 2,835.45 2,835.49 0.0K
15:57 2,835.49 2,835.69 2,835.47 2,835.61 0.0K
15:58 2,835.79 2,835.79 2,835.38 2,835.38 0.0K
15:59 2,835.54 2,835.54 2,835.40 2,835.48 0.0K
16:00 2,835.69 2,835.69 2,835.64 2,835.64 0.0K
16:01 2,835.64 2,835.73 2,835.63 2,835.73 0.0K
16:02 2,835.77 2,835.80 2,835.77 2,835.78 0.0K
16:03 2,835.82 2,835.84 2,835.81 2,835.83 0.0K
16:04 2,835.82 2,835.94 2,835.81 2,835.94 0.0K
16:05 2,835.92 2,835.92 2,835.89 2,835.89 0.0K
16:06 2,835.90 2,835.90 2,835.80 2,835.80 0.0K
16:07 2,835.80 2,835.82 2,835.79 2,835.80 0.0K
16:08 2,835.81 2,835.81 2,835.76 2,835.77 0.0K
16:09 2,835.76 2,835.80 2,835.76 2,835.79 0.0K
16:10 2,835.78 2,835.80 2,835.78 2,835.80 0.0K
16:11 2,835.80 2,835.81 2,835.78 2,835.79 0.0K
16:12 2,835.76 2,835.76 2,835.73 2,835.73 0.0K
16:13 2,835.74 2,835.78 2,835.74 2,835.77 0.0K
16:14 2,835.77 2,835.85 2,835.73 2,835.85 0.0K
16:15 2,835.85 2,835.85 2,835.85 2,835.85 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