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 2,830.82 2,830.82 2,828.75 2,828.75 0.0K
09:32 2,829.18 2,829.93 2,829.18 2,829.93 0.0K
09:33 2,829.49 2,830.68 2,829.26 2,830.68 0.0K
09:34 2,831.02 2,831.02 2,830.72 2,830.72 0.0K
09:35 2,830.21 2,830.21 2,829.83 2,829.83 0.0K
09:36 2,830.14 2,830.41 2,829.81 2,829.81 0.0K
09:37 2,829.95 2,829.95 2,828.89 2,828.89 0.0K
09:38 2,828.74 2,828.74 2,827.96 2,827.96 0.0K
09:39 2,827.71 2,827.71 2,827.01 2,827.23 0.0K
09:40 2,827.80 2,827.80 2,827.16 2,827.16 0.0K
09:41 2,827.73 2,828.66 2,827.69 2,828.02 0.0K
09:42 2,827.56 2,828.68 2,827.56 2,828.68 0.0K
09:43 2,828.54 2,828.92 2,828.35 2,828.35 0.0K
09:44 2,828.09 2,828.09 2,827.32 2,828.09 0.0K
09:45 2,828.87 2,829.35 2,828.79 2,829.35 0.0K
09:46 2,829.59 2,829.59 2,828.04 2,828.04 0.0K
09:47 2,827.33 2,827.33 2,826.81 2,826.81 0.0K
09:48 2,826.28 2,826.28 2,825.37 2,825.49 0.0K
09:49 2,825.49 2,826.32 2,825.49 2,826.32 0.0K
09:50 2,825.55 2,825.55 2,825.24 2,825.24 0.0K
09:51 2,825.41 2,826.27 2,825.41 2,825.84 0.0K
09:52 2,825.95 2,825.95 2,825.21 2,825.21 0.0K
09:53 2,825.35 2,825.35 2,824.85 2,825.33 0.0K
09:54 2,825.30 2,825.65 2,825.24 2,825.24 0.0K
09:55 2,825.02 2,825.24 2,824.87 2,825.09 0.0K
09:56 2,825.18 2,825.60 2,825.18 2,825.34 0.0K
09:57 2,825.49 2,826.03 2,825.49 2,825.60 0.0K
09:58 2,826.16 2,826.16 2,825.94 2,825.94 0.0K
09:59 2,826.03 2,826.03 2,825.62 2,825.86 0.0K
10:00 2,826.02 2,826.02 2,823.14 2,823.36 0.0K
10:01 2,822.45 2,822.45 2,821.24 2,821.24 0.0K
10:02 2,821.44 2,821.44 2,820.66 2,820.66 0.0K
10:03 2,820.72 2,820.72 2,819.86 2,820.11 0.0K
10:04 2,820.22 2,820.36 2,819.85 2,820.01 0.0K
10:05 2,820.06 2,820.80 2,820.06 2,820.80 0.0K
10:06 2,820.47 2,820.47 2,819.21 2,819.21 0.0K
10:07 2,819.11 2,819.72 2,819.11 2,819.37 0.0K
10:08 2,819.25 2,819.25 2,818.35 2,818.35 0.0K
10:09 2,818.60 2,818.84 2,818.48 2,818.48 0.0K
10:10 2,818.50 2,819.03 2,818.50 2,818.60 0.0K
10:11 2,818.43 2,818.51 2,818.19 2,818.19 0.0K
10:12 2,818.34 2,819.12 2,818.34 2,818.97 0.0K
10:13 2,818.50 2,818.79 2,818.46 2,818.46 0.0K
10:14 2,817.79 2,818.44 2,817.79 2,818.42 0.0K
10:15 2,818.53 2,818.65 2,818.53 2,818.62 0.0K
10:16 2,818.67 2,818.87 2,818.67 2,818.71 0.0K
10:17 2,818.63 2,819.88 2,818.63 2,819.88 0.0K
10:18 2,819.56 2,820.37 2,819.56 2,820.37 0.0K
10:19 2,820.47 2,821.28 2,820.47 2,820.68 0.0K
10:20 2,820.85 2,821.32 2,820.85 2,821.32 0.0K
10:21 2,821.41 2,822.15 2,821.41 2,822.07 0.0K
10:22 2,821.50 2,822.02 2,821.50 2,821.92 0.0K
10:23 2,821.71 2,822.83 2,821.71 2,822.80 0.0K
10:24 2,822.93 2,823.27 2,822.89 2,823.27 0.0K
10:25 2,823.69 2,823.69 2,823.04 2,823.23 0.0K
10:26 2,822.85 2,823.31 2,822.85 2,823.31 0.0K
10:27 2,823.25 2,823.83 2,823.25 2,823.43 0.0K
10:28 2,823.44 2,823.44 2,822.86 2,823.14 0.0K
10:29 2,823.30 2,824.61 2,823.30 2,824.61 0.0K
10:30 2,824.48 2,824.48 2,823.86 2,823.86 0.0K
10:31 2,823.67 2,824.30 2,823.67 2,824.01 0.0K
10:32 2,824.65 2,824.65 2,824.20 2,824.20 0.0K
10:33 2,823.98 2,825.48 2,823.98 2,825.48 0.0K
10:34 2,825.42 2,825.43 2,825.12 2,825.12 0.0K
10:35 2,825.03 2,825.03 2,824.38 2,824.38 0.0K
10:36 2,824.43 2,824.55 2,824.21 2,824.21 0.0K
10:37 2,824.60 2,825.47 2,824.60 2,825.47 0.0K
10:38 2,825.55 2,825.82 2,825.55 2,825.67 0.0K
10:39 2,825.64 2,826.06 2,825.26 2,826.06 0.0K
10:40 2,825.70 2,825.70 2,825.01 2,825.01 0.0K
10:41 2,825.04 2,825.50 2,825.04 2,825.50 0.0K
10:42 2,825.54 2,825.54 2,824.57 2,824.89 0.0K
10:43 2,824.74 2,824.74 2,824.43 2,824.51 0.0K
10:44 2,824.62 2,824.62 2,824.16 2,824.16 0.0K
10:45 2,824.36 2,824.43 2,824.24 2,824.43 0.0K
10:46 2,824.31 2,825.22 2,824.31 2,825.10 0.0K
10:47 2,825.40 2,826.65 2,825.40 2,826.65 0.0K
10:48 2,826.42 2,826.51 2,826.37 2,826.51 0.0K
10:49 2,826.69 2,826.93 2,826.51 2,826.51 0.0K
10:50 2,826.38 2,826.38 2,825.09 2,825.09 0.0K
10:51 2,824.95 2,824.95 2,824.71 2,824.79 0.0K
10:52 2,824.48 2,824.48 2,823.35 2,823.35 0.0K
10:53 2,823.04 2,823.04 2,822.90 2,822.90 0.0K
10:54 2,822.86 2,823.67 2,822.86 2,823.67 0.0K
10:55 2,823.72 2,823.72 2,823.30 2,823.30 0.0K
10:56 2,822.80 2,823.25 2,822.64 2,823.21 0.0K
10:57 2,823.09 2,823.27 2,822.58 2,822.58 0.0K
10:58 2,822.46 2,822.74 2,822.30 2,822.74 0.0K
10:59 2,822.81 2,823.01 2,822.68 2,822.68 0.0K
11:00 2,822.44 2,822.44 2,821.43 2,821.43 0.0K
11:01 2,821.60 2,821.60 2,821.22 2,821.39 0.0K
11:02 2,821.08 2,821.38 2,820.53 2,821.38 0.0K
11:03 2,821.35 2,821.69 2,821.18 2,821.18 0.0K
11:04 2,821.08 2,821.08 2,820.54 2,820.54 0.0K
11:05 2,820.67 2,820.81 2,820.64 2,820.76 0.0K
11:06 2,820.62 2,820.90 2,820.62 2,820.70 0.0K
11:07 2,820.49 2,820.77 2,820.49 2,820.77 0.0K
11:08 2,820.17 2,820.75 2,820.17 2,820.58 0.0K
11:09 2,820.18 2,820.59 2,820.18 2,820.57 0.0K
11:10 2,820.73 2,820.87 2,820.63 2,820.63 0.0K
11:11 2,820.64 2,820.64 2,820.30 2,820.43 0.0K
11:12 2,820.32 2,820.88 2,820.24 2,820.88 0.0K
11:13 2,820.48 2,820.78 2,820.48 2,820.59 0.0K
11:14 2,820.27 2,820.57 2,820.26 2,820.57 0.0K
11:15 2,820.14 2,820.24 2,819.85 2,819.85 0.0K
11:16 2,820.05 2,820.38 2,819.96 2,820.38 0.0K
11:17 2,820.30 2,820.79 2,820.30 2,820.66 0.0K
11:18 2,820.72 2,820.83 2,820.53 2,820.68 0.0K
11:19 2,820.56 2,820.56 2,819.76 2,819.76 0.0K
11:20 2,819.86 2,820.63 2,819.86 2,820.60 0.0K
11:21 2,820.68 2,821.22 2,820.68 2,821.09 0.0K
11:22 2,821.33 2,821.35 2,821.01 2,821.35 0.0K
11:23 2,821.62 2,821.62 2,821.33 2,821.33 0.0K
11:24 2,821.52 2,821.52 2,821.26 2,821.32 0.0K
11:25 2,821.33 2,821.86 2,821.33 2,821.86 0.0K
11:26 2,821.79 2,821.79 2,821.17 2,821.17 0.0K
11:27 2,821.33 2,821.33 2,820.17 2,820.42 0.0K
11:28 2,820.56 2,820.56 2,819.99 2,820.35 0.0K
11:29 2,820.52 2,820.52 2,819.89 2,820.07 0.0K
11:30 2,820.18 2,820.18 2,819.52 2,819.52 0.0K
11:31 2,819.89 2,820.50 2,819.70 2,820.50 0.0K
11:32 2,820.22 2,820.22 2,819.72 2,819.72 0.0K
11:33 2,819.52 2,819.63 2,819.49 2,819.63 0.0K
11:34 2,819.73 2,820.11 2,819.73 2,819.76 0.0K
11:35 2,819.59 2,819.75 2,819.57 2,819.75 0.0K
11:36 2,819.74 2,819.74 2,819.43 2,819.43 0.0K
11:37 2,819.77 2,819.77 2,818.58 2,818.58 0.0K
11:38 2,818.75 2,818.75 2,818.20 2,818.39 0.0K
11:39 2,818.76 2,818.84 2,818.75 2,818.84 0.0K
11:40 2,818.89 2,819.80 2,818.89 2,819.80 0.0K
11:41 2,819.67 2,820.60 2,819.67 2,820.60 0.0K
11:42 2,820.69 2,821.02 2,820.69 2,821.02 0.0K
11:43 2,821.14 2,821.44 2,821.04 2,821.44 0.0K
11:44 2,821.48 2,822.01 2,821.48 2,822.01 0.0K
11:45 2,821.92 2,822.28 2,821.92 2,822.28 0.0K
11:46 2,821.97 2,821.97 2,821.81 2,821.92 0.0K
11:47 2,821.57 2,821.57 2,820.94 2,820.94 0.0K
11:48 2,820.81 2,820.81 2,820.37 2,820.62 0.0K
11:49 2,820.84 2,821.13 2,820.84 2,820.95 0.0K
11:50 2,820.85 2,821.75 2,820.85 2,821.52 0.0K
11:51 2,821.54 2,821.54 2,821.29 2,821.37 0.0K
11:52 2,821.34 2,821.75 2,821.26 2,821.75 0.0K
11:53 2,822.08 2,822.08 2,821.75 2,821.91 0.0K
11:54 2,821.52 2,821.72 2,821.52 2,821.72 0.0K
11:55 2,821.60 2,821.60 2,820.67 2,820.67 0.0K
11:56 2,820.62 2,820.62 2,820.17 2,820.42 0.0K
11:57 2,820.37 2,820.37 2,820.07 2,820.07 0.0K
11:58 2,819.97 2,820.09 2,819.85 2,820.09 0.0K
11:59 2,820.06 2,820.06 2,819.07 2,819.07 0.0K
12:00 2,819.04 2,819.10 2,818.96 2,819.08 0.0K
12:01 2,819.05 2,819.26 2,819.05 2,819.20 0.0K
12:02 2,819.30 2,819.30 2,818.79 2,819.06 0.0K
12:03 2,818.86 2,818.86 2,818.76 2,818.76 0.0K
12:04 2,818.79 2,818.79 2,818.04 2,818.04 0.0K
12:05 2,817.99 2,818.20 2,817.99 2,818.20 0.0K
12:06 2,818.14 2,818.35 2,818.14 2,818.35 0.0K
12:07 2,818.40 2,818.53 2,818.40 2,818.48 0.0K
12:08 2,818.53 2,818.57 2,818.35 2,818.42 0.0K
12:09 2,818.37 2,818.37 2,818.00 2,818.00 0.0K
12:10 2,818.22 2,818.35 2,818.19 2,818.19 0.0K
12:11 2,818.32 2,818.61 2,818.31 2,818.31 0.0K
12:12 2,818.49 2,818.53 2,818.45 2,818.47 0.0K
12:13 2,818.52 2,818.64 2,818.40 2,818.64 0.0K
12:14 2,818.56 2,818.78 2,818.55 2,818.74 0.0K
12:15 2,818.84 2,819.14 2,818.84 2,819.14 0.0K
12:16 2,818.89 2,818.89 2,818.69 2,818.69 0.0K
12:17 2,818.75 2,818.89 2,818.68 2,818.85 0.0K
12:18 2,818.79 2,819.57 2,818.79 2,819.57 0.0K
12:19 2,819.43 2,820.00 2,819.43 2,820.00 0.0K
12:20 2,820.05 2,820.22 2,819.84 2,819.84 0.0K
12:21 2,819.62 2,820.11 2,819.62 2,819.72 0.0K
12:22 2,819.88 2,819.88 2,818.79 2,818.81 0.0K
12:23 2,818.86 2,818.86 2,818.73 2,818.78 0.0K
12:24 2,818.88 2,818.91 2,818.87 2,818.91 0.0K
12:25 2,819.43 2,819.85 2,819.43 2,819.72 0.0K
12:26 2,819.89 2,820.47 2,819.89 2,820.47 0.0K
12:27 2,820.51 2,820.54 2,819.91 2,819.91 0.0K
12:28 2,819.63 2,820.40 2,819.63 2,820.40 0.0K
12:29 2,820.47 2,821.07 2,820.47 2,821.07 0.0K
12:30 2,821.13 2,821.13 2,820.98 2,821.04 0.0K
12:31 2,821.04 2,821.12 2,821.04 2,821.09 0.0K
12:32 2,821.11 2,821.38 2,821.11 2,821.26 0.0K
12:33 2,821.29 2,821.41 2,821.29 2,821.41 0.0K
12:34 2,821.43 2,821.83 2,821.43 2,821.81 0.0K
12:35 2,821.76 2,822.06 2,821.76 2,822.06 0.0K
12:36 2,821.64 2,821.64 2,821.39 2,821.39 0.0K
12:37 2,821.54 2,821.90 2,821.47 2,821.90 0.0K
12:38 2,822.25 2,822.56 2,822.25 2,822.53 0.0K
12:39 2,822.90 2,822.97 2,822.88 2,822.89 0.0K
12:40 2,822.77 2,822.98 2,822.77 2,822.98 0.0K
12:41 2,823.11 2,823.52 2,823.11 2,823.52 0.0K
12:42 2,823.62 2,823.76 2,823.52 2,823.76 0.0K
12:43 2,823.84 2,823.94 2,823.66 2,823.94 0.0K
12:44 2,823.91 2,823.91 2,823.62 2,823.66 0.0K
12:45 2,823.74 2,823.74 2,823.53 2,823.53 0.0K
12:46 2,823.28 2,823.56 2,823.07 2,823.56 0.0K
12:47 2,823.54 2,823.63 2,823.54 2,823.63 0.0K
12:48 2,823.80 2,824.00 2,823.80 2,824.00 0.0K
12:49 2,824.16 2,824.25 2,824.00 2,824.12 0.0K
12:50 2,824.00 2,824.00 2,823.72 2,823.72 0.0K
12:51 2,824.00 2,824.18 2,823.95 2,824.11 0.0K
12:52 2,824.15 2,824.15 2,823.77 2,823.77 0.0K
12:53 2,823.53 2,823.91 2,823.53 2,823.91 0.0K
12:54 2,823.94 2,824.15 2,823.87 2,824.15 0.0K
12:55 2,824.24 2,824.43 2,824.10 2,824.10 0.0K
12:56 2,824.10 2,824.41 2,824.10 2,824.41 0.0K
12:57 2,824.54 2,824.57 2,824.44 2,824.57 0.0K
12:58 2,824.90 2,825.15 2,824.90 2,825.15 0.0K
12:59 2,824.92 2,825.03 2,824.92 2,824.95 0.0K
13:00 2,824.89 2,824.89 2,824.30 2,824.30 0.0K
13:01 2,823.99 2,824.05 2,823.71 2,824.05 0.0K
13:02 2,824.27 2,824.43 2,824.27 2,824.34 0.0K
13:03 2,824.58 2,824.71 2,824.53 2,824.60 0.0K
13:04 2,824.51 2,824.51 2,823.97 2,823.97 0.0K
13:05 2,824.05 2,824.12 2,824.03 2,824.12 0.0K
13:06 2,824.29 2,824.45 2,824.29 2,824.35 0.0K
13:07 2,824.61 2,824.97 2,824.61 2,824.91 0.0K
13:08 2,825.05 2,825.79 2,825.05 2,825.79 0.0K
13:09 2,825.83 2,825.90 2,825.73 2,825.89 0.0K
13:10 2,825.97 2,826.51 2,825.97 2,826.24 0.0K
13:11 2,826.38 2,826.49 2,826.26 2,826.49 0.0K
13:12 2,826.54 2,826.57 2,826.42 2,826.55 0.0K
13:13 2,826.23 2,826.27 2,826.23 2,826.27 0.0K
13:14 2,826.33 2,826.33 2,826.04 2,826.20 0.0K
13:15 2,826.21 2,826.25 2,826.15 2,826.23 0.0K
13:16 2,826.00 2,826.08 2,825.66 2,825.66 0.0K
13:17 2,825.60 2,825.86 2,825.54 2,825.86 0.0K
13:18 2,825.89 2,826.11 2,825.87 2,826.11 0.0K
13:19 2,826.24 2,826.53 2,826.24 2,826.39 0.0K
13:20 2,826.31 2,826.75 2,826.31 2,826.75 0.0K
13:21 2,826.84 2,826.88 2,826.84 2,826.84 0.0K
13:22 2,826.70 2,826.79 2,826.70 2,826.79 0.0K
13:23 2,826.89 2,827.67 2,826.89 2,827.67 0.0K
13:24 2,828.03 2,828.57 2,828.03 2,828.57 0.0K
13:25 2,828.42 2,828.49 2,828.06 2,828.06 0.0K
13:26 2,828.41 2,828.49 2,828.35 2,828.35 0.0K
13:27 2,828.50 2,828.75 2,828.50 2,828.75 0.0K
13:28 2,828.88 2,829.37 2,828.69 2,828.69 0.0K
13:29 2,828.80 2,828.80 2,828.47 2,828.47 0.0K
13:30 2,828.29 2,828.39 2,827.73 2,827.73 0.0K
13:31 2,827.55 2,827.72 2,827.34 2,827.72 0.0K
13:32 2,827.81 2,827.81 2,827.58 2,827.58 0.0K
13:33 2,828.00 2,828.38 2,828.00 2,828.38 0.0K
13:34 2,828.46 2,828.72 2,828.46 2,828.72 0.0K
13:35 2,828.71 2,828.71 2,828.60 2,828.60 0.0K
13:36 2,828.53 2,828.71 2,828.43 2,828.71 0.0K
13:37 2,828.67 2,829.06 2,828.67 2,829.06 0.0K
13:38 2,829.31 2,829.31 2,828.83 2,828.90 0.0K
13:39 2,828.76 2,829.11 2,828.76 2,829.03 0.0K
13:40 2,828.99 2,829.30 2,828.99 2,829.26 0.0K
13:41 2,829.26 2,829.26 2,828.87 2,828.87 0.0K
13:42 2,828.84 2,828.84 2,828.75 2,828.75 0.0K
13:43 2,828.69 2,828.69 2,828.28 2,828.44 0.0K
13:44 2,828.51 2,828.60 2,828.51 2,828.59 0.0K
13:45 2,828.57 2,828.78 2,828.57 2,828.78 0.0K
13:46 2,828.86 2,828.86 2,828.69 2,828.71 0.0K
13:47 2,828.47 2,828.47 2,828.20 2,828.25 0.0K
13:48 2,828.11 2,828.27 2,828.11 2,828.14 0.0K
13:49 2,828.16 2,829.18 2,828.16 2,829.18 0.0K
13:50 2,829.45 2,829.45 2,829.10 2,829.18 0.0K
13:51 2,829.30 2,829.54 2,829.30 2,829.37 0.0K
13:52 2,829.44 2,829.44 2,829.25 2,829.25 0.0K
13:53 2,828.52 2,828.80 2,828.52 2,828.80 0.0K
13:54 2,829.14 2,829.46 2,829.14 2,829.39 0.0K
13:55 2,829.29 2,829.68 2,829.26 2,829.68 0.0K
13:56 2,829.54 2,829.60 2,829.50 2,829.60 0.0K
13:57 2,829.70 2,830.44 2,829.70 2,830.44 0.0K
13:58 2,830.59 2,830.59 2,830.12 2,830.12 0.0K
13:59 2,830.34 2,830.69 2,830.34 2,830.69 0.0K
14:00 2,830.63 2,830.65 2,830.24 2,830.24 0.0K
14:01 2,830.01 2,830.01 2,829.48 2,829.62 0.0K
14:02 2,829.39 2,829.39 2,829.24 2,829.24 0.0K
14:03 2,829.35 2,829.35 2,829.03 2,829.05 0.0K
14:04 2,828.83 2,828.83 2,828.63 2,828.63 0.0K
14:05 2,828.55 2,828.55 2,827.41 2,827.41 0.0K
14:06 2,827.37 2,827.42 2,827.31 2,827.31 0.0K
14:07 2,827.04 2,827.04 2,826.70 2,826.71 0.0K
14:08 2,826.66 2,826.75 2,826.59 2,826.75 0.0K
14:09 2,826.63 2,826.63 2,826.07 2,826.07 0.0K
14:10 2,825.74 2,825.85 2,825.50 2,825.85 0.0K
14:11 2,826.08 2,826.14 2,826.08 2,826.14 0.0K
14:12 2,826.36 2,826.45 2,826.31 2,826.31 0.0K
14:13 2,826.34 2,826.43 2,826.34 2,826.40 0.0K
14:14 2,826.17 2,826.34 2,826.17 2,826.25 0.0K
14:15 2,826.19 2,826.19 2,826.01 2,826.08 0.0K
14:16 2,826.17 2,826.41 2,825.88 2,826.41 0.0K
14:17 2,826.40 2,826.40 2,825.92 2,825.92 0.0K
14:18 2,826.19 2,826.38 2,826.14 2,826.38 0.0K
14:19 2,826.39 2,826.43 2,826.39 2,826.39 0.0K
14:20 2,826.44 2,826.44 2,825.92 2,825.92 0.0K
14:21 2,825.84 2,825.84 2,825.65 2,825.70 0.0K
14:22 2,825.19 2,825.40 2,825.14 2,825.38 0.0K
14:23 2,825.10 2,825.33 2,825.10 2,825.31 0.0K
14:24 2,825.39 2,825.67 2,825.39 2,825.61 0.0K
14:25 2,825.80 2,826.10 2,825.80 2,826.10 0.0K
14:26 2,826.15 2,826.79 2,826.15 2,826.79 0.0K
14:27 2,826.91 2,827.47 2,826.91 2,827.47 0.0K
14:28 2,827.58 2,827.67 2,827.58 2,827.67 0.0K
14:29 2,827.55 2,827.58 2,827.41 2,827.48 0.0K
14:30 2,827.27 2,827.27 2,826.70 2,826.70 0.0K
14:31 2,826.45 2,826.45 2,825.81 2,826.04 0.0K
14:32 2,826.22 2,826.35 2,826.22 2,826.28 0.0K
14:33 2,826.31 2,826.31 2,825.92 2,825.92 0.0K
14:34 2,826.01 2,826.01 2,825.76 2,825.76 0.0K
14:35 2,825.58 2,825.77 2,825.58 2,825.60 0.0K
14:36 2,825.67 2,825.67 2,825.35 2,825.40 0.0K
14:37 2,825.46 2,825.65 2,825.12 2,825.12 0.0K
14:38 2,825.25 2,825.34 2,825.25 2,825.34 0.0K
14:39 2,825.41 2,826.00 2,825.41 2,826.00 0.0K
14:40 2,825.97 2,826.17 2,825.87 2,826.17 0.0K
14:41 2,826.23 2,826.40 2,825.81 2,825.81 0.0K
14:42 2,825.99 2,825.99 2,825.56 2,825.56 0.0K
14:43 2,825.33 2,825.43 2,825.24 2,825.43 0.0K
14:44 2,825.48 2,825.73 2,825.48 2,825.59 0.0K
14:45 2,825.66 2,825.76 2,825.63 2,825.76 0.0K
14:46 2,825.56 2,825.56 2,825.26 2,825.29 0.0K
14:47 2,825.28 2,825.40 2,825.21 2,825.21 0.0K
14:48 2,825.22 2,825.22 2,824.87 2,824.87 0.0K
14:49 2,824.88 2,825.23 2,824.71 2,824.71 0.0K
14:50 2,824.53 2,824.99 2,824.45 2,824.97 0.0K
14:51 2,825.05 2,825.23 2,825.05 2,825.23 0.0K
14:52 2,825.32 2,825.32 2,825.07 2,825.24 0.0K
14:53 2,825.44 2,825.68 2,825.43 2,825.47 0.0K
14:54 2,825.54 2,825.80 2,825.54 2,825.80 0.0K
14:55 2,825.85 2,826.32 2,825.85 2,826.17 0.0K
14:56 2,826.25 2,826.39 2,826.25 2,826.31 0.0K
14:57 2,826.37 2,826.75 2,826.35 2,826.58 0.0K
14:58 2,826.64 2,826.64 2,826.51 2,826.51 0.0K
14:59 2,826.51 2,826.55 2,826.20 2,826.20 0.0K
15:00 2,826.41 2,826.41 2,825.80 2,825.80 0.0K
15:01 2,825.45 2,825.45 2,825.26 2,825.26 0.0K
15:02 2,825.32 2,825.65 2,825.24 2,825.65 0.0K
15:03 2,826.19 2,826.41 2,826.19 2,826.35 0.0K
15:04 2,826.53 2,826.53 2,826.27 2,826.28 0.0K
15:05 2,826.14 2,826.50 2,826.02 2,826.50 0.0K
15:06 2,826.24 2,826.89 2,826.24 2,826.89 0.0K
15:07 2,826.81 2,826.82 2,826.45 2,826.45 0.0K
15:08 2,826.50 2,826.51 2,826.12 2,826.31 0.0K
15:09 2,826.34 2,826.34 2,825.90 2,825.90 0.0K
15:10 2,825.85 2,825.85 2,825.62 2,825.80 0.0K
15:11 2,825.89 2,825.89 2,825.72 2,825.76 0.0K
15:12 2,825.63 2,825.63 2,824.91 2,824.91 0.0K
15:13 2,824.85 2,824.85 2,824.64 2,824.70 0.0K
15:14 2,824.46 2,824.46 2,823.37 2,823.37 0.0K
15:15 2,823.44 2,823.73 2,823.44 2,823.68 0.0K
15:16 2,823.84 2,823.84 2,822.82 2,822.82 0.0K
15:17 2,822.49 2,822.49 2,822.15 2,822.38 0.0K
15:18 2,822.30 2,822.30 2,822.16 2,822.16 0.0K
15:19 2,822.25 2,822.29 2,822.14 2,822.29 0.0K
15:20 2,822.15 2,822.47 2,822.15 2,822.39 0.0K
15:21 2,822.46 2,822.47 2,822.00 2,822.47 0.0K
15:22 2,822.55 2,822.84 2,822.49 2,822.84 0.0K
15:23 2,822.86 2,822.96 2,822.86 2,822.90 0.0K
15:24 2,822.86 2,822.89 2,822.74 2,822.74 0.0K
15:25 2,822.73 2,822.76 2,822.65 2,822.66 0.0K
15:26 2,822.66 2,822.66 2,822.48 2,822.48 0.0K
15:27 2,822.56 2,822.56 2,821.85 2,821.85 0.0K
15:28 2,821.99 2,822.05 2,821.96 2,822.01 0.0K
15:29 2,821.98 2,821.98 2,821.72 2,821.73 0.0K
15:30 2,822.04 2,822.11 2,822.03 2,822.11 0.0K
15:31 2,822.12 2,822.12 2,821.60 2,821.60 0.0K
15:32 2,821.53 2,821.54 2,820.75 2,820.75 0.0K
15:33 2,820.77 2,821.15 2,820.77 2,820.91 0.0K
15:34 2,820.93 2,821.20 2,820.93 2,821.13 0.0K
15:35 2,821.42 2,822.08 2,821.42 2,822.08 0.0K
15:36 2,822.03 2,822.26 2,821.96 2,822.01 0.0K
15:37 2,821.91 2,822.14 2,821.83 2,822.05 0.0K
15:38 2,822.49 2,823.45 2,822.49 2,823.45 0.0K
15:39 2,823.71 2,823.71 2,822.87 2,822.87 0.0K
15:40 2,822.60 2,822.60 2,822.30 2,822.50 0.0K
15:41 2,822.36 2,822.43 2,822.06 2,822.06 0.0K
15:42 2,822.00 2,822.10 2,821.55 2,822.10 0.0K
15:43 2,822.23 2,823.12 2,822.23 2,823.12 0.0K
15:44 2,822.97 2,822.97 2,822.22 2,822.22 0.0K
15:45 2,822.23 2,822.23 2,821.56 2,821.56 0.0K
15:46 2,821.91 2,821.91 2,821.50 2,821.60 0.0K
15:47 2,821.62 2,821.71 2,821.56 2,821.71 0.0K
15:48 2,821.84 2,821.84 2,821.27 2,821.42 0.0K
15:49 2,821.43 2,821.86 2,821.43 2,821.82 0.0K
15:50 2,821.50 2,821.74 2,821.19 2,821.74 0.0K
15:51 2,822.21 2,822.21 2,821.83 2,821.83 0.0K
15:52 2,821.69 2,822.34 2,821.69 2,822.34 0.0K
15:53 2,822.95 2,822.95 2,822.42 2,822.46 0.0K
15:54 2,822.59 2,822.91 2,822.59 2,822.65 0.0K
15:55 2,823.04 2,823.04 2,822.12 2,822.57 0.0K
15:56 2,822.66 2,822.78 2,822.46 2,822.78 0.0K
15:57 2,822.99 2,823.24 2,822.99 2,823.24 0.0K
15:58 2,823.31 2,823.31 2,823.15 2,823.29 0.0K
15:59 2,823.03 2,823.23 2,822.50 2,822.50 0.0K
16:00 2,822.42 2,822.62 2,822.42 2,822.62 0.0K
16:01 2,822.62 2,822.65 2,822.62 2,822.65 0.0K
16:02 2,822.73 2,822.73 2,822.57 2,822.57 0.0K
16:03 2,822.55 2,822.68 2,822.55 2,822.68 0.0K
16:04 2,822.63 2,822.68 2,822.63 2,822.68 0.0K
16:05 2,822.66 2,822.70 2,822.66 2,822.70 0.0K
16:06 2,822.68 2,822.68 2,822.68 2,822.68 0.0K
16:07 2,822.60 2,822.65 2,822.54 2,822.54 0.0K
16:08 2,822.56 2,822.56 2,822.55 2,822.55 0.0K
16:09 2,822.56 2,822.65 2,822.56 2,822.62 0.0K
16:10 2,822.65 2,822.67 2,822.59 2,822.59 0.0K
16:11 2,822.61 2,822.64 2,822.61 2,822.64 0.0K
16:12 2,822.63 2,822.66 2,822.63 2,822.66 0.0K
16:13 2,822.66 2,822.70 2,822.63 2,822.70 0.0K
16:14 2,822.72 2,822.72 2,822.57 2,822.57 0.0K
16:15 2,822.62 2,822.62 2,822.62 2,822.62 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