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 2,812.23 2,812.23 2,811.69 2,812.15 0.0K
09:32 2,811.81 2,812.47 2,811.81 2,812.47 0.0K
09:33 2,812.26 2,812.54 2,812.06 2,812.54 0.0K
09:34 2,812.49 2,812.96 2,812.49 2,812.96 0.0K
09:35 2,813.20 2,813.46 2,813.04 2,813.28 0.0K
09:36 2,813.30 2,813.37 2,813.01 2,813.17 0.0K
09:37 2,812.40 2,812.40 2,811.56 2,811.56 0.0K
09:38 2,811.70 2,811.82 2,811.57 2,811.82 0.0K
09:39 2,811.75 2,812.44 2,811.75 2,812.44 0.0K
09:40 2,811.82 2,812.02 2,811.76 2,812.02 0.0K
09:41 2,811.57 2,811.77 2,811.44 2,811.77 0.0K
09:42 2,811.68 2,811.68 2,811.34 2,811.43 0.0K
09:43 2,811.58 2,813.68 2,811.58 2,813.68 0.0K
09:44 2,814.31 2,814.51 2,814.11 2,814.51 0.0K
09:45 2,814.70 2,814.70 2,814.05 2,814.05 0.0K
09:46 2,813.55 2,813.55 2,813.39 2,813.51 0.0K
09:47 2,813.66 2,813.77 2,813.55 2,813.77 0.0K
09:48 2,813.82 2,814.62 2,813.82 2,814.62 0.0K
09:49 2,814.17 2,814.88 2,814.17 2,814.42 0.0K
09:50 2,813.97 2,814.31 2,813.97 2,814.10 0.0K
09:51 2,814.21 2,814.52 2,814.21 2,814.28 0.0K
09:52 2,814.49 2,814.57 2,814.47 2,814.47 0.0K
09:53 2,814.57 2,815.13 2,814.50 2,814.94 0.0K
09:54 2,815.34 2,817.01 2,815.34 2,816.66 0.0K
09:55 2,816.43 2,816.82 2,816.36 2,816.82 0.0K
09:56 2,817.02 2,818.15 2,817.02 2,818.15 0.0K
09:57 2,818.24 2,818.24 2,817.84 2,817.90 0.0K
09:58 2,817.77 2,818.05 2,817.77 2,818.05 0.0K
09:59 2,817.87 2,817.87 2,817.40 2,817.55 0.0K
10:00 2,817.76 2,817.76 2,816.57 2,816.57 0.0K
10:01 2,816.88 2,816.88 2,815.91 2,815.91 0.0K
10:02 2,816.18 2,816.38 2,815.98 2,816.38 0.0K
10:03 2,816.53 2,816.58 2,816.41 2,816.47 0.0K
10:04 2,816.56 2,817.37 2,816.56 2,817.37 0.0K
10:05 2,816.83 2,817.55 2,816.83 2,817.55 0.0K
10:06 2,817.72 2,818.16 2,817.72 2,818.16 0.0K
10:07 2,818.66 2,818.96 2,818.41 2,818.41 0.0K
10:08 2,818.45 2,818.45 2,818.11 2,818.14 0.0K
10:09 2,818.06 2,818.06 2,816.98 2,816.98 0.0K
10:10 2,816.81 2,816.81 2,816.48 2,816.60 0.0K
10:11 2,816.18 2,816.18 2,815.65 2,815.96 0.0K
10:12 2,815.81 2,815.81 2,815.54 2,815.54 0.0K
10:13 2,815.61 2,815.65 2,815.55 2,815.55 0.0K
10:14 2,815.53 2,815.56 2,815.41 2,815.42 0.0K
10:15 2,815.24 2,815.76 2,815.24 2,815.32 0.0K
10:16 2,814.41 2,815.55 2,814.41 2,815.55 0.0K
10:17 2,815.60 2,815.86 2,815.55 2,815.86 0.0K
10:18 2,816.10 2,816.35 2,816.10 2,816.12 0.0K
10:19 2,816.83 2,816.83 2,816.70 2,816.73 0.0K
10:20 2,816.83 2,817.48 2,816.83 2,817.48 0.0K
10:21 2,817.17 2,817.26 2,816.78 2,816.78 0.0K
10:22 2,816.86 2,816.86 2,816.15 2,816.15 0.0K
10:23 2,816.00 2,816.00 2,815.55 2,815.55 0.0K
10:24 2,815.37 2,815.37 2,814.47 2,814.47 0.0K
10:25 2,814.70 2,814.70 2,813.96 2,813.96 0.0K
10:26 2,813.95 2,814.28 2,813.95 2,813.98 0.0K
10:27 2,813.52 2,813.79 2,813.43 2,813.78 0.0K
10:28 2,813.75 2,813.75 2,813.57 2,813.57 0.0K
10:29 2,813.33 2,813.33 2,812.84 2,812.92 0.0K
10:30 2,812.84 2,813.62 2,812.84 2,813.62 0.0K
10:31 2,814.26 2,815.62 2,814.26 2,815.62 0.0K
10:32 2,815.30 2,815.30 2,814.83 2,815.01 0.0K
10:33 2,814.67 2,815.33 2,814.64 2,815.33 0.0K
10:34 2,815.30 2,815.30 2,815.02 2,815.03 0.0K
10:35 2,814.72 2,814.94 2,814.71 2,814.94 0.0K
10:36 2,815.16 2,816.14 2,815.16 2,816.14 0.0K
10:37 2,816.39 2,816.91 2,816.39 2,816.91 0.0K
10:38 2,816.95 2,817.07 2,816.95 2,816.98 0.0K
10:39 2,817.27 2,818.42 2,817.27 2,818.42 0.0K
10:40 2,818.39 2,818.68 2,817.70 2,817.70 0.0K
10:41 2,817.87 2,817.88 2,817.71 2,817.71 0.0K
10:42 2,818.13 2,818.55 2,818.13 2,818.55 0.0K
10:43 2,818.97 2,818.97 2,818.71 2,818.88 0.0K
10:44 2,818.86 2,819.88 2,818.86 2,819.88 0.0K
10:45 2,819.70 2,820.36 2,819.70 2,820.15 0.0K
10:46 2,820.13 2,820.26 2,819.73 2,820.26 0.0K
10:47 2,820.34 2,820.54 2,820.06 2,820.06 0.0K
10:48 2,820.03 2,820.21 2,819.92 2,820.21 0.0K
10:49 2,820.27 2,820.27 2,820.00 2,820.00 0.0K
10:50 2,820.40 2,820.40 2,819.79 2,819.79 0.0K
10:51 2,819.88 2,819.88 2,819.48 2,819.48 0.0K
10:52 2,819.62 2,819.62 2,818.50 2,818.66 0.0K
10:53 2,818.51 2,818.51 2,818.00 2,818.28 0.0K
10:54 2,818.37 2,818.37 2,818.08 2,818.17 0.0K
10:55 2,818.11 2,818.36 2,818.11 2,818.36 0.0K
10:56 2,818.13 2,818.13 2,817.84 2,817.92 0.0K
10:57 2,818.07 2,818.07 2,817.94 2,817.96 0.0K
10:58 2,817.84 2,817.84 2,817.46 2,817.46 0.0K
10:59 2,817.23 2,817.40 2,817.11 2,817.40 0.0K
11:00 2,817.40 2,817.82 2,817.33 2,817.33 0.0K
11:01 2,817.04 2,817.61 2,817.04 2,817.31 0.0K
11:02 2,817.29 2,817.61 2,817.15 2,817.15 0.0K
11:03 2,816.94 2,817.44 2,816.94 2,817.04 0.0K
11:04 2,816.93 2,816.93 2,816.51 2,816.51 0.0K
11:05 2,816.44 2,816.50 2,816.35 2,816.50 0.0K
11:06 2,816.09 2,816.09 2,815.38 2,815.54 0.0K
11:07 2,815.52 2,815.63 2,815.24 2,815.63 0.0K
11:08 2,815.81 2,816.14 2,815.81 2,815.94 0.0K
11:09 2,815.96 2,815.96 2,815.49 2,815.60 0.0K
11:10 2,815.57 2,816.28 2,815.57 2,816.00 0.0K
11:11 2,816.13 2,816.13 2,815.89 2,815.93 0.0K
11:12 2,815.95 2,816.09 2,815.69 2,815.69 0.0K
11:13 2,815.97 2,815.97 2,815.19 2,815.19 0.0K
11:14 2,815.18 2,815.58 2,815.18 2,815.58 0.0K
11:15 2,815.62 2,815.99 2,815.62 2,815.99 0.0K
11:16 2,816.13 2,816.13 2,815.85 2,815.87 0.0K
11:17 2,815.91 2,816.02 2,815.49 2,815.49 0.0K
11:18 2,815.26 2,815.63 2,815.26 2,815.63 0.0K
11:19 2,815.62 2,815.71 2,815.54 2,815.71 0.0K
11:20 2,815.59 2,815.68 2,815.37 2,815.68 0.0K
11:21 2,815.55 2,815.55 2,815.09 2,815.14 0.0K
11:22 2,815.33 2,816.09 2,815.33 2,816.09 0.0K
11:23 2,816.34 2,816.63 2,816.34 2,816.63 0.0K
11:24 2,816.60 2,816.67 2,815.82 2,815.82 0.0K
11:25 2,815.77 2,816.23 2,815.77 2,816.23 0.0K
11:26 2,816.29 2,816.37 2,816.10 2,816.10 0.0K
11:27 2,815.93 2,816.21 2,815.93 2,816.21 0.0K
11:28 2,815.98 2,816.01 2,815.79 2,815.79 0.0K
11:29 2,815.78 2,815.95 2,815.72 2,815.95 0.0K
11:30 2,815.48 2,815.80 2,815.42 2,815.80 0.0K
11:31 2,815.72 2,815.75 2,815.68 2,815.74 0.0K
11:32 2,815.66 2,815.77 2,815.61 2,815.70 0.0K
11:33 2,815.61 2,816.00 2,815.61 2,815.77 0.0K
11:34 2,815.79 2,816.32 2,815.79 2,816.32 0.0K
11:35 2,816.26 2,817.43 2,816.26 2,817.43 0.0K
11:36 2,817.48 2,817.48 2,817.25 2,817.31 0.0K
11:37 2,816.75 2,816.75 2,815.73 2,815.76 0.0K
11:38 2,815.67 2,815.72 2,815.62 2,815.70 0.0K
11:39 2,815.51 2,815.51 2,814.96 2,814.96 0.0K
11:40 2,814.99 2,815.99 2,814.99 2,815.99 0.0K
11:41 2,815.93 2,817.06 2,815.93 2,817.06 0.0K
11:42 2,817.04 2,817.04 2,816.85 2,816.85 0.0K
11:43 2,816.76 2,817.89 2,816.76 2,817.57 0.0K
11:44 2,817.65 2,818.24 2,817.65 2,818.24 0.0K
11:45 2,817.95 2,817.95 2,817.48 2,817.48 0.0K
11:46 2,817.46 2,817.54 2,817.34 2,817.35 0.0K
11:47 2,817.39 2,817.63 2,817.39 2,817.57 0.0K
11:48 2,817.40 2,817.40 2,817.03 2,817.03 0.0K
11:49 2,816.92 2,817.32 2,816.88 2,817.32 0.0K
11:50 2,817.19 2,817.24 2,816.94 2,816.94 0.0K
11:51 2,816.48 2,816.57 2,816.28 2,816.47 0.0K
11:52 2,816.39 2,816.46 2,816.23 2,816.23 0.0K
11:53 2,816.27 2,816.27 2,816.05 2,816.12 0.0K
11:54 2,815.94 2,815.99 2,815.51 2,815.51 0.0K
11:55 2,815.35 2,815.35 2,814.58 2,814.58 0.0K
11:56 2,814.36 2,814.41 2,814.09 2,814.09 0.0K
11:57 2,814.02 2,814.02 2,813.97 2,813.98 0.0K
11:58 2,813.93 2,813.93 2,813.02 2,813.02 0.0K
11:59 2,813.20 2,813.22 2,812.98 2,813.10 0.0K
12:00 2,813.08 2,813.08 2,812.75 2,812.75 0.0K
12:01 2,812.62 2,812.69 2,812.38 2,812.38 0.0K
12:02 2,812.52 2,813.26 2,812.52 2,813.26 0.0K
12:03 2,813.55 2,813.89 2,813.55 2,813.89 0.0K
12:04 2,814.25 2,814.48 2,814.05 2,814.05 0.0K
12:05 2,813.88 2,813.91 2,813.82 2,813.91 0.0K
12:06 2,813.87 2,813.91 2,813.55 2,813.55 0.0K
12:07 2,813.57 2,815.28 2,813.57 2,815.28 0.0K
12:08 2,815.19 2,815.70 2,815.19 2,815.31 0.0K
12:09 2,815.30 2,816.04 2,815.30 2,816.04 0.0K
12:10 2,816.12 2,816.35 2,816.12 2,816.35 0.0K
12:11 2,816.42 2,816.58 2,816.34 2,816.58 0.0K
12:12 2,816.57 2,816.68 2,816.54 2,816.62 0.0K
12:13 2,816.57 2,816.68 2,816.57 2,816.58 0.0K
12:14 2,816.42 2,816.99 2,816.42 2,816.99 0.0K
12:15 2,817.15 2,817.47 2,817.01 2,817.47 0.0K
12:16 2,817.62 2,817.62 2,817.20 2,817.25 0.0K
12:17 2,817.89 2,817.89 2,817.58 2,817.58 0.0K
12:18 2,817.56 2,817.65 2,817.42 2,817.45 0.0K
12:19 2,817.70 2,818.52 2,817.70 2,818.52 0.0K
12:20 2,818.39 2,818.39 2,818.10 2,818.37 0.0K
12:21 2,818.44 2,818.49 2,818.32 2,818.49 0.0K
12:22 2,818.43 2,818.74 2,818.43 2,818.74 0.0K
12:23 2,818.79 2,818.91 2,818.67 2,818.67 0.0K
12:24 2,818.80 2,819.20 2,818.80 2,819.13 0.0K
12:25 2,818.93 2,819.15 2,818.93 2,819.09 0.0K
12:26 2,819.10 2,819.32 2,819.10 2,819.32 0.0K
12:27 2,819.20 2,819.42 2,819.20 2,819.42 0.0K
12:28 2,819.39 2,819.39 2,819.27 2,819.27 0.0K
12:29 2,819.10 2,819.10 2,819.04 2,819.04 0.0K
12:30 2,818.94 2,818.94 2,818.06 2,818.20 0.0K
12:31 2,818.18 2,818.96 2,818.18 2,818.88 0.0K
12:32 2,818.89 2,818.91 2,818.76 2,818.84 0.0K
12:33 2,818.79 2,819.12 2,818.79 2,819.12 0.0K
12:34 2,819.17 2,819.17 2,818.93 2,818.93 0.0K
12:35 2,819.21 2,819.21 2,818.81 2,818.89 0.0K
12:36 2,818.75 2,819.18 2,818.75 2,819.18 0.0K
12:37 2,819.08 2,819.26 2,818.93 2,819.26 0.0K
12:38 2,819.19 2,819.19 2,818.65 2,818.65 0.0K
12:39 2,818.19 2,818.19 2,817.92 2,817.92 0.0K
12:40 2,817.88 2,817.88 2,817.61 2,817.78 0.0K
12:41 2,817.81 2,818.09 2,817.81 2,818.09 0.0K
12:42 2,818.11 2,818.27 2,818.11 2,818.27 0.0K
12:43 2,818.13 2,818.15 2,817.98 2,817.98 0.0K
12:44 2,817.96 2,817.96 2,817.75 2,817.84 0.0K
12:45 2,817.83 2,818.65 2,817.74 2,818.65 0.0K
12:46 2,818.72 2,818.79 2,818.63 2,818.79 0.0K
12:47 2,818.76 2,819.06 2,818.76 2,819.06 0.0K
12:48 2,819.05 2,819.29 2,819.05 2,819.10 0.0K
12:49 2,819.13 2,819.13 2,818.63 2,818.79 0.0K
12:50 2,818.97 2,819.14 2,818.93 2,819.14 0.0K
12:51 2,819.22 2,819.44 2,819.00 2,819.44 0.0K
12:52 2,819.44 2,819.77 2,819.44 2,819.60 0.0K
12:53 2,819.52 2,819.52 2,819.31 2,819.31 0.0K
12:54 2,819.31 2,819.31 2,819.17 2,819.17 0.0K
12:55 2,819.29 2,819.65 2,819.29 2,819.65 0.0K
12:56 2,819.68 2,819.92 2,819.54 2,819.92 0.0K
12:57 2,819.98 2,820.58 2,819.98 2,820.58 0.0K
12:58 2,820.73 2,821.47 2,820.73 2,821.47 0.0K
12:59 2,821.57 2,822.01 2,821.57 2,822.01 0.0K
13:00 2,822.06 2,822.08 2,821.77 2,821.77 0.0K
13:01 2,821.63 2,821.98 2,821.63 2,821.91 0.0K
13:02 2,822.06 2,822.06 2,821.63 2,821.63 0.0K
13:03 2,821.53 2,822.07 2,821.53 2,822.07 0.0K
13:04 2,822.13 2,822.13 2,821.82 2,821.82 0.0K
13:05 2,821.78 2,821.78 2,821.65 2,821.65 0.0K
13:06 2,821.21 2,821.52 2,821.21 2,821.52 0.0K
13:07 2,821.58 2,821.84 2,821.58 2,821.81 0.0K
13:08 2,822.11 2,822.28 2,822.11 2,822.28 0.0K
13:09 2,822.29 2,822.29 2,821.81 2,821.81 0.0K
13:10 2,821.80 2,822.28 2,821.80 2,822.28 0.0K
13:11 2,822.46 2,822.46 2,822.23 2,822.23 0.0K
13:12 2,822.25 2,822.25 2,822.01 2,822.06 0.0K
13:13 2,822.19 2,822.29 2,822.19 2,822.29 0.0K
13:14 2,822.13 2,822.13 2,822.10 2,822.10 0.0K
13:15 2,822.18 2,822.18 2,821.94 2,822.00 0.0K
13:16 2,822.16 2,822.23 2,822.16 2,822.21 0.0K
13:17 2,822.23 2,822.23 2,821.77 2,821.94 0.0K
13:18 2,821.73 2,821.73 2,821.54 2,821.54 0.0K
13:19 2,821.32 2,821.32 2,821.07 2,821.07 0.0K
13:20 2,821.17 2,821.17 2,821.08 2,821.12 0.0K
13:21 2,821.14 2,821.28 2,821.14 2,821.15 0.0K
13:22 2,821.00 2,821.00 2,820.93 2,820.93 0.0K
13:23 2,820.93 2,820.93 2,820.72 2,820.72 0.0K
13:24 2,820.69 2,820.83 2,820.69 2,820.82 0.0K
13:25 2,820.99 2,821.49 2,820.99 2,821.20 0.0K
13:26 2,821.48 2,821.48 2,821.37 2,821.42 0.0K
13:27 2,821.52 2,821.52 2,821.33 2,821.33 0.0K
13:28 2,821.18 2,821.54 2,821.18 2,821.54 0.0K
13:29 2,821.59 2,822.12 2,821.59 2,822.12 0.0K
13:30 2,822.37 2,822.91 2,822.37 2,822.91 0.0K
13:31 2,823.00 2,823.00 2,822.13 2,822.13 0.0K
13:32 2,822.05 2,822.47 2,822.05 2,822.47 0.0K
13:33 2,822.57 2,822.72 2,822.52 2,822.72 0.0K
13:34 2,822.72 2,823.00 2,822.72 2,822.98 0.0K
13:35 2,823.01 2,823.04 2,822.96 2,822.99 0.0K
13:36 2,823.05 2,823.31 2,823.05 2,823.17 0.0K
13:37 2,823.17 2,823.17 2,822.60 2,822.68 0.0K
13:38 2,822.54 2,822.54 2,822.24 2,822.28 0.0K
13:39 2,822.71 2,822.98 2,822.71 2,822.98 0.0K
13:40 2,823.11 2,823.11 2,822.76 2,822.87 0.0K
13:41 2,822.82 2,822.82 2,822.52 2,822.52 0.0K
13:42 2,822.52 2,822.52 2,822.14 2,822.24 0.0K
13:43 2,822.31 2,822.31 2,822.18 2,822.18 0.0K
13:44 2,822.15 2,822.15 2,822.02 2,822.02 0.0K
13:45 2,821.95 2,822.10 2,821.93 2,822.10 0.0K
13:46 2,822.27 2,822.58 2,822.27 2,822.58 0.0K
13:47 2,822.80 2,822.90 2,822.80 2,822.90 0.0K
13:48 2,822.85 2,822.95 2,822.85 2,822.86 0.0K
13:49 2,822.89 2,823.66 2,822.89 2,823.66 0.0K
13:50 2,823.55 2,823.75 2,823.47 2,823.75 0.0K
13:51 2,823.59 2,823.59 2,823.36 2,823.56 0.0K
13:52 2,823.64 2,823.90 2,823.64 2,823.84 0.0K
13:53 2,823.62 2,823.62 2,823.43 2,823.43 0.0K
13:54 2,823.37 2,823.37 2,822.80 2,822.80 0.0K
13:55 2,822.81 2,822.81 2,822.46 2,822.61 0.0K
13:56 2,822.65 2,822.87 2,822.65 2,822.87 0.0K
13:57 2,822.94 2,823.25 2,822.94 2,823.25 0.0K
13:58 2,823.31 2,823.61 2,823.31 2,823.61 0.0K
13:59 2,823.52 2,823.55 2,823.52 2,823.55 0.0K
14:00 2,823.66 2,823.66 2,823.58 2,823.66 0.0K
14:01 2,823.63 2,823.89 2,823.63 2,823.89 0.0K
14:02 2,823.76 2,823.76 2,822.87 2,822.87 0.0K
14:03 2,822.91 2,822.91 2,822.44 2,822.44 0.0K
14:04 2,822.54 2,822.65 2,822.54 2,822.59 0.0K
14:05 2,822.60 2,823.30 2,822.58 2,823.30 0.0K
14:06 2,823.29 2,823.29 2,823.08 2,823.08 0.0K
14:07 2,823.11 2,823.11 2,822.94 2,822.94 0.0K
14:08 2,822.87 2,822.87 2,822.50 2,822.56 0.0K
14:09 2,822.68 2,822.80 2,822.63 2,822.80 0.0K
14:10 2,822.80 2,823.11 2,822.72 2,823.11 0.0K
14:11 2,823.33 2,823.37 2,823.21 2,823.37 0.0K
14:12 2,823.24 2,823.37 2,823.22 2,823.37 0.0K
14:13 2,823.26 2,823.26 2,822.91 2,822.91 0.0K
14:14 2,822.73 2,822.73 2,822.18 2,822.35 0.0K
14:15 2,822.29 2,822.29 2,822.09 2,822.09 0.0K
14:16 2,822.00 2,822.31 2,822.00 2,822.31 0.0K
14:17 2,822.44 2,822.44 2,822.17 2,822.17 0.0K
14:18 2,822.11 2,822.17 2,822.11 2,822.17 0.0K
14:19 2,822.23 2,822.34 2,821.89 2,821.89 0.0K
14:20 2,821.85 2,822.14 2,821.85 2,821.89 0.0K
14:21 2,821.81 2,822.09 2,821.81 2,822.09 0.0K
14:22 2,822.21 2,822.24 2,822.20 2,822.24 0.0K
14:23 2,822.56 2,822.75 2,822.56 2,822.74 0.0K
14:24 2,822.54 2,822.97 2,822.50 2,822.97 0.0K
14:25 2,822.72 2,822.72 2,822.57 2,822.66 0.0K
14:26 2,822.75 2,823.26 2,822.75 2,823.26 0.0K
14:27 2,823.36 2,823.36 2,823.30 2,823.30 0.0K
14:28 2,823.44 2,824.11 2,823.44 2,824.11 0.0K
14:29 2,824.05 2,824.40 2,824.05 2,824.40 0.0K
14:30 2,824.39 2,824.39 2,824.28 2,824.28 0.0K
14:31 2,824.07 2,824.12 2,823.94 2,824.12 0.0K
14:32 2,824.09 2,824.38 2,824.09 2,824.38 0.0K
14:33 2,824.43 2,824.62 2,824.33 2,824.33 0.0K
14:34 2,824.07 2,824.07 2,823.86 2,823.90 0.0K
14:35 2,823.96 2,823.99 2,823.83 2,823.99 0.0K
14:36 2,823.94 2,823.94 2,823.90 2,823.92 0.0K
14:37 2,823.44 2,823.78 2,823.29 2,823.78 0.0K
14:38 2,823.82 2,824.15 2,823.82 2,824.15 0.0K
14:39 2,824.28 2,824.81 2,824.28 2,824.81 0.0K
14:40 2,824.77 2,824.83 2,824.76 2,824.83 0.0K
14:41 2,824.84 2,825.21 2,824.73 2,825.21 0.0K
14:42 2,825.28 2,825.63 2,825.28 2,825.63 0.0K
14:43 2,825.66 2,825.66 2,825.55 2,825.55 0.0K
14:44 2,825.45 2,825.49 2,825.43 2,825.46 0.0K
14:45 2,825.19 2,825.19 2,824.88 2,825.08 0.0K
14:46 2,825.01 2,825.04 2,824.63 2,824.63 0.0K
14:47 2,824.54 2,824.54 2,823.66 2,823.66 0.0K
14:48 2,823.57 2,823.89 2,823.57 2,823.89 0.0K
14:49 2,823.77 2,823.77 2,823.09 2,823.09 0.0K
14:50 2,822.95 2,823.47 2,822.82 2,823.47 0.0K
14:51 2,823.56 2,823.56 2,823.14 2,823.21 0.0K
14:52 2,823.18 2,823.18 2,822.84 2,822.84 0.0K
14:53 2,822.82 2,823.12 2,822.82 2,823.04 0.0K
14:54 2,822.97 2,823.37 2,822.97 2,823.37 0.0K
14:55 2,823.42 2,824.00 2,823.41 2,824.00 0.0K
14:56 2,824.09 2,824.21 2,824.09 2,824.21 0.0K
14:57 2,824.59 2,824.59 2,824.49 2,824.49 0.0K
14:58 2,824.40 2,824.51 2,824.40 2,824.51 0.0K
14:59 2,824.76 2,824.76 2,824.60 2,824.60 0.0K
15:00 2,824.51 2,824.52 2,823.61 2,823.62 0.0K
15:01 2,823.73 2,823.87 2,823.69 2,823.69 0.0K
15:02 2,823.72 2,823.97 2,823.72 2,823.93 0.0K
15:03 2,823.97 2,824.09 2,823.97 2,824.09 0.0K
15:04 2,823.92 2,824.03 2,823.90 2,823.99 0.0K
15:05 2,823.73 2,824.16 2,823.73 2,824.16 0.0K
15:06 2,824.27 2,824.37 2,824.09 2,824.09 0.0K
15:07 2,824.15 2,824.24 2,824.03 2,824.24 0.0K
15:08 2,824.69 2,824.74 2,824.64 2,824.74 0.0K
15:09 2,824.65 2,824.65 2,824.15 2,824.15 0.0K
15:10 2,824.18 2,824.36 2,824.18 2,824.23 0.0K
15:11 2,824.25 2,824.25 2,824.08 2,824.08 0.0K
15:12 2,824.27 2,824.27 2,824.09 2,824.25 0.0K
15:13 2,824.36 2,824.56 2,824.33 2,824.38 0.0K
15:14 2,824.37 2,824.39 2,824.20 2,824.20 0.0K
15:15 2,824.30 2,824.40 2,824.12 2,824.40 0.0K
15:16 2,824.58 2,824.72 2,824.35 2,824.72 0.0K
15:17 2,824.58 2,824.80 2,824.58 2,824.80 0.0K
15:18 2,824.74 2,825.17 2,824.74 2,825.17 0.0K
15:19 2,825.21 2,825.21 2,825.04 2,825.20 0.0K
15:20 2,825.41 2,825.46 2,825.27 2,825.46 0.0K
15:21 2,825.29 2,825.34 2,825.14 2,825.14 0.0K
15:22 2,825.19 2,825.19 2,824.39 2,824.39 0.0K
15:23 2,824.72 2,824.72 2,824.28 2,824.32 0.0K
15:24 2,824.18 2,824.18 2,823.63 2,823.64 0.0K
15:25 2,823.61 2,823.86 2,823.58 2,823.60 0.0K
15:26 2,823.66 2,823.71 2,823.58 2,823.58 0.0K
15:27 2,823.53 2,823.63 2,823.40 2,823.63 0.0K
15:28 2,823.73 2,823.86 2,823.69 2,823.86 0.0K
15:29 2,824.01 2,824.01 2,823.60 2,823.68 0.0K
15:30 2,823.68 2,823.77 2,823.64 2,823.77 0.0K
15:31 2,823.72 2,823.72 2,823.40 2,823.40 0.0K
15:32 2,823.35 2,823.54 2,823.32 2,823.54 0.0K
15:33 2,823.41 2,824.11 2,823.41 2,824.11 0.0K
15:34 2,824.19 2,824.19 2,824.13 2,824.14 0.0K
15:35 2,824.11 2,824.11 2,823.89 2,823.92 0.0K
15:36 2,824.03 2,824.07 2,823.69 2,824.07 0.0K
15:37 2,824.27 2,824.27 2,824.02 2,824.20 0.0K
15:38 2,824.54 2,824.62 2,824.54 2,824.62 0.0K
15:39 2,824.51 2,824.51 2,823.98 2,823.98 0.0K
15:40 2,823.83 2,824.29 2,823.83 2,824.29 0.0K
15:41 2,824.35 2,824.35 2,824.03 2,824.03 0.0K
15:42 2,824.14 2,824.40 2,824.14 2,824.40 0.0K
15:43 2,824.37 2,824.43 2,824.25 2,824.25 0.0K
15:44 2,824.25 2,824.25 2,823.98 2,824.02 0.0K
15:45 2,823.94 2,824.27 2,823.94 2,824.27 0.0K
15:46 2,824.34 2,824.34 2,824.12 2,824.12 0.0K
15:47 2,824.05 2,824.05 2,823.65 2,823.65 0.0K
15:48 2,823.48 2,823.78 2,823.48 2,823.78 0.0K
15:49 2,823.85 2,823.90 2,823.82 2,823.90 0.0K
15:50 2,823.88 2,825.16 2,823.88 2,825.16 0.0K
15:51 2,825.58 2,825.93 2,825.58 2,825.89 0.0K
15:52 2,825.84 2,825.98 2,825.66 2,825.98 0.0K
15:53 2,826.21 2,826.21 2,826.12 2,826.12 0.0K
15:54 2,826.05 2,826.12 2,825.77 2,826.12 0.0K
15:55 2,826.09 2,826.93 2,826.09 2,826.93 0.0K
15:56 2,826.96 2,827.33 2,826.96 2,827.33 0.0K
15:57 2,827.13 2,827.15 2,826.65 2,826.65 0.0K
15:58 2,826.84 2,827.11 2,826.84 2,827.11 0.0K
15:59 2,826.84 2,826.99 2,826.75 2,826.75 0.0K
16:00 2,826.71 2,826.76 2,826.71 2,826.76 0.0K
16:01 2,826.71 2,826.71 2,826.64 2,826.64 0.0K
16:02 2,826.64 2,826.74 2,826.64 2,826.72 0.0K
16:03 2,826.72 2,826.76 2,826.72 2,826.76 0.0K
16:04 2,826.77 2,826.77 2,826.72 2,826.72 0.0K
16:05 2,826.74 2,826.74 2,826.70 2,826.70 0.0K
16:06 2,826.72 2,826.72 2,826.70 2,826.71 0.0K
16:07 2,826.72 2,826.74 2,826.72 2,826.72 0.0K
16:08 2,826.69 2,826.70 2,826.68 2,826.70 0.0K
16:09 2,826.69 2,826.69 2,826.68 2,826.68 0.0K
16:10 2,826.66 2,826.75 2,826.66 2,826.75 0.0K
16:11 2,826.74 2,826.76 2,826.74 2,826.76 0.0K
16:12 2,826.76 2,826.80 2,826.76 2,826.80 0.0K
16:13 2,826.76 2,826.80 2,826.70 2,826.70 0.0K
16:14 2,826.69 2,826.71 2,826.69 2,826.70 0.0K
16:15 2,826.67 2,826.67 2,826.67 2,826.67 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