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 2,831.34 2,831.80 2,831.09 2,831.09 0.0K
09:32 2,831.14 2,831.39 2,830.98 2,831.39 0.0K
09:33 2,831.19 2,831.19 2,830.67 2,831.11 0.0K
09:34 2,831.34 2,832.32 2,831.34 2,832.32 0.0K
09:35 2,832.12 2,832.45 2,832.12 2,832.34 0.0K
09:36 2,832.72 2,832.87 2,832.51 2,832.51 0.0K
09:37 2,832.91 2,833.37 2,832.91 2,833.37 0.0K
09:38 2,833.00 2,833.44 2,833.00 2,833.44 0.0K
09:39 2,833.39 2,833.39 2,832.35 2,832.94 0.0K
09:40 2,833.31 2,833.42 2,833.11 2,833.16 0.0K
09:41 2,833.05 2,833.25 2,832.74 2,833.19 0.0K
09:42 2,833.15 2,833.96 2,833.15 2,833.96 0.0K
09:43 2,833.86 2,833.86 2,833.23 2,833.23 0.0K
09:44 2,832.92 2,833.76 2,832.92 2,833.76 0.0K
09:45 2,833.71 2,833.77 2,833.36 2,833.36 0.0K
09:46 2,833.29 2,833.49 2,833.24 2,833.49 0.0K
09:47 2,832.96 2,832.96 2,831.40 2,831.40 0.0K
09:48 2,831.69 2,831.88 2,831.09 2,831.88 0.0K
09:49 2,832.25 2,832.29 2,832.00 2,832.00 0.0K
09:50 2,832.12 2,832.12 2,831.34 2,831.34 0.0K
09:51 2,831.54 2,831.63 2,831.35 2,831.63 0.0K
09:52 2,831.71 2,831.71 2,831.09 2,831.09 0.0K
09:53 2,830.90 2,830.90 2,830.58 2,830.58 0.0K
09:54 2,829.87 2,829.87 2,829.21 2,829.21 0.0K
09:55 2,829.60 2,830.31 2,829.58 2,830.31 0.0K
09:56 2,830.45 2,830.60 2,830.23 2,830.60 0.0K
09:57 2,830.38 2,830.38 2,829.85 2,829.85 0.0K
09:58 2,829.44 2,829.44 2,829.15 2,829.15 0.0K
09:59 2,829.19 2,829.19 2,828.57 2,828.73 0.0K
10:00 2,829.03 2,829.07 2,829.01 2,829.04 0.0K
10:01 2,829.01 2,829.98 2,829.01 2,829.98 0.0K
10:02 2,830.05 2,830.76 2,830.05 2,830.76 0.0K
10:03 2,830.84 2,831.23 2,830.84 2,831.23 0.0K
10:04 2,831.16 2,831.16 2,830.98 2,830.99 0.0K
10:05 2,830.90 2,830.97 2,830.86 2,830.86 0.0K
10:06 2,831.14 2,831.81 2,831.14 2,831.81 0.0K
10:07 2,832.08 2,832.35 2,832.08 2,832.23 0.0K
10:08 2,832.37 2,832.91 2,832.37 2,832.91 0.0K
10:09 2,832.89 2,832.89 2,832.78 2,832.85 0.0K
10:10 2,832.43 2,832.43 2,832.27 2,832.27 0.0K
10:11 2,832.39 2,833.14 2,832.39 2,833.14 0.0K
10:12 2,833.38 2,833.60 2,833.38 2,833.60 0.0K
10:13 2,833.69 2,833.98 2,833.69 2,833.82 0.0K
10:14 2,832.73 2,832.99 2,832.73 2,832.76 0.0K
10:15 2,832.87 2,833.11 2,832.87 2,833.06 0.0K
10:16 2,833.24 2,834.01 2,833.24 2,833.77 0.0K
10:17 2,833.94 2,833.94 2,833.80 2,833.91 0.0K
10:18 2,833.80 2,833.81 2,833.33 2,833.33 0.0K
10:19 2,833.61 2,833.72 2,833.57 2,833.72 0.0K
10:20 2,833.36 2,833.36 2,832.63 2,832.72 0.0K
10:21 2,832.63 2,832.73 2,832.62 2,832.62 0.0K
10:22 2,832.40 2,832.62 2,832.40 2,832.41 0.0K
10:23 2,831.49 2,831.93 2,831.49 2,831.93 0.0K
10:24 2,832.14 2,832.32 2,832.04 2,832.06 0.0K
10:25 2,832.03 2,832.66 2,832.03 2,832.66 0.0K
10:26 2,832.64 2,832.89 2,832.53 2,832.53 0.0K
10:27 2,832.06 2,832.06 2,831.86 2,831.90 0.0K
10:28 2,831.52 2,831.52 2,831.04 2,831.04 0.0K
10:29 2,830.99 2,830.99 2,830.80 2,830.97 0.0K
10:30 2,831.04 2,831.39 2,831.04 2,831.24 0.0K
10:31 2,831.01 2,831.28 2,830.91 2,830.91 0.0K
10:32 2,831.26 2,831.43 2,830.98 2,831.07 0.0K
10:33 2,831.10 2,831.10 2,830.51 2,830.93 0.0K
10:34 2,830.94 2,830.94 2,830.82 2,830.82 0.0K
10:35 2,830.44 2,830.60 2,830.44 2,830.60 0.0K
10:36 2,830.60 2,830.90 2,830.60 2,830.90 0.0K
10:37 2,830.86 2,830.86 2,829.72 2,829.72 0.0K
10:38 2,829.90 2,829.94 2,829.53 2,829.53 0.0K
10:39 2,829.61 2,829.63 2,829.42 2,829.42 0.0K
10:40 2,829.40 2,830.05 2,829.28 2,830.05 0.0K
10:41 2,830.36 2,830.81 2,830.36 2,830.81 0.0K
10:42 2,830.87 2,831.05 2,830.86 2,830.95 0.0K
10:43 2,831.02 2,831.36 2,831.02 2,831.36 0.0K
10:44 2,831.67 2,832.05 2,831.67 2,832.05 0.0K
10:45 2,832.03 2,832.03 2,831.52 2,831.52 0.0K
10:46 2,830.78 2,830.78 2,830.42 2,830.42 0.0K
10:47 2,830.54 2,831.05 2,830.54 2,831.05 0.0K
10:48 2,830.97 2,830.97 2,830.43 2,830.61 0.0K
10:49 2,830.76 2,830.76 2,830.36 2,830.40 0.0K
10:50 2,830.07 2,830.07 2,829.25 2,829.32 0.0K
10:51 2,829.58 2,829.58 2,828.71 2,829.20 0.0K
10:52 2,829.69 2,829.71 2,829.40 2,829.40 0.0K
10:53 2,829.28 2,829.83 2,829.28 2,829.83 0.0K
10:54 2,829.91 2,829.91 2,829.88 2,829.90 0.0K
10:55 2,830.32 2,830.46 2,829.58 2,829.58 0.0K
10:56 2,829.33 2,829.33 2,829.04 2,829.04 0.0K
10:57 2,828.97 2,829.00 2,828.97 2,828.99 0.0K
10:58 2,828.67 2,828.67 2,828.54 2,828.54 0.0K
10:59 2,828.61 2,828.65 2,828.34 2,828.34 0.0K
11:00 2,828.28 2,828.30 2,827.82 2,827.82 0.0K
11:01 2,827.77 2,827.77 2,827.40 2,827.40 0.0K
11:02 2,827.13 2,827.24 2,826.69 2,826.69 0.0K
11:03 2,826.22 2,826.22 2,825.50 2,825.50 0.0K
11:04 2,825.61 2,825.61 2,824.83 2,824.89 0.0K
11:05 2,825.10 2,825.29 2,825.00 2,825.27 0.0K
11:06 2,825.40 2,825.79 2,825.40 2,825.79 0.0K
11:07 2,826.05 2,826.38 2,826.05 2,826.38 0.0K
11:08 2,826.26 2,826.51 2,826.26 2,826.51 0.0K
11:09 2,826.65 2,827.24 2,826.55 2,827.24 0.0K
11:10 2,826.87 2,827.03 2,826.37 2,826.37 0.0K
11:11 2,826.49 2,826.60 2,826.32 2,826.32 0.0K
11:12 2,826.27 2,826.47 2,825.62 2,825.62 0.0K
11:13 2,825.54 2,825.83 2,825.53 2,825.83 0.0K
11:14 2,825.62 2,825.89 2,825.62 2,825.80 0.0K
11:15 2,825.88 2,825.88 2,825.57 2,825.57 0.0K
11:16 2,825.46 2,826.14 2,825.46 2,826.14 0.0K
11:17 2,826.64 2,826.81 2,826.58 2,826.58 0.0K
11:18 2,826.52 2,826.66 2,826.03 2,826.03 0.0K
11:19 2,826.38 2,826.38 2,825.95 2,825.95 0.0K
11:20 2,825.94 2,826.16 2,825.94 2,826.12 0.0K
11:21 2,826.33 2,826.68 2,826.33 2,826.52 0.0K
11:22 2,826.42 2,827.05 2,826.42 2,827.05 0.0K
11:23 2,827.19 2,827.19 2,826.88 2,826.92 0.0K
11:24 2,826.83 2,826.83 2,826.58 2,826.58 0.0K
11:25 2,826.73 2,826.73 2,826.58 2,826.58 0.0K
11:26 2,827.08 2,827.79 2,827.08 2,827.79 0.0K
11:27 2,827.79 2,827.94 2,827.79 2,827.87 0.0K
11:28 2,827.98 2,828.44 2,827.98 2,828.09 0.0K
11:29 2,827.55 2,827.55 2,826.56 2,826.56 0.0K
11:30 2,826.50 2,826.78 2,826.41 2,826.78 0.0K
11:31 2,826.90 2,827.03 2,826.82 2,826.82 0.0K
11:32 2,826.71 2,826.71 2,826.13 2,826.16 0.0K
11:33 2,826.42 2,826.81 2,826.42 2,826.62 0.0K
11:34 2,826.48 2,826.65 2,826.48 2,826.65 0.0K
11:35 2,826.56 2,826.59 2,826.44 2,826.52 0.0K
11:36 2,826.49 2,826.49 2,825.91 2,826.18 0.0K
11:37 2,826.22 2,826.24 2,825.70 2,826.00 0.0K
11:38 2,825.88 2,825.88 2,824.85 2,824.87 0.0K
11:39 2,824.79 2,825.21 2,824.79 2,825.21 0.0K
11:40 2,825.27 2,825.54 2,825.24 2,825.24 0.0K
11:41 2,824.98 2,824.98 2,824.01 2,824.01 0.0K
11:42 2,823.70 2,823.76 2,823.68 2,823.76 0.0K
11:43 2,823.77 2,823.82 2,823.31 2,823.31 0.0K
11:44 2,823.13 2,823.13 2,822.94 2,822.97 0.0K
11:45 2,822.93 2,823.23 2,822.93 2,823.18 0.0K
11:46 2,822.88 2,822.98 2,822.61 2,822.98 0.0K
11:47 2,823.09 2,823.30 2,823.09 2,823.22 0.0K
11:48 2,823.03 2,823.03 2,822.89 2,823.03 0.0K
11:49 2,822.81 2,823.02 2,822.74 2,822.74 0.0K
11:50 2,822.81 2,822.88 2,822.58 2,822.88 0.0K
11:51 2,822.79 2,823.09 2,822.79 2,823.09 0.0K
11:52 2,822.79 2,822.99 2,822.79 2,822.98 0.0K
11:53 2,822.88 2,822.88 2,822.69 2,822.69 0.0K
11:54 2,822.80 2,822.80 2,822.28 2,822.49 0.0K
11:55 2,822.44 2,822.99 2,822.44 2,822.99 0.0K
11:56 2,822.75 2,822.75 2,822.40 2,822.40 0.0K
11:57 2,822.40 2,822.40 2,821.36 2,821.36 0.0K
11:58 2,821.37 2,821.53 2,821.37 2,821.53 0.0K
11:59 2,821.44 2,821.50 2,821.37 2,821.41 0.0K
12:00 2,820.99 2,820.99 2,820.68 2,820.68 0.0K
12:01 2,820.59 2,820.81 2,820.59 2,820.75 0.0K
12:02 2,820.84 2,820.94 2,820.84 2,820.94 0.0K
12:03 2,820.53 2,820.83 2,820.53 2,820.82 0.0K
12:04 2,820.61 2,821.30 2,820.61 2,821.30 0.0K
12:05 2,821.48 2,821.48 2,821.11 2,821.11 0.0K
12:06 2,821.11 2,821.67 2,820.99 2,821.67 0.0K
12:07 2,822.08 2,822.38 2,821.96 2,822.38 0.0K
12:08 2,822.53 2,822.70 2,822.53 2,822.65 0.0K
12:09 2,822.81 2,822.81 2,822.52 2,822.52 0.0K
12:10 2,822.48 2,822.97 2,822.48 2,822.97 0.0K
12:11 2,822.80 2,823.46 2,822.80 2,823.46 0.0K
12:12 2,823.50 2,823.52 2,823.15 2,823.15 0.0K
12:13 2,823.11 2,823.11 2,822.92 2,823.06 0.0K
12:14 2,823.12 2,823.38 2,823.12 2,823.24 0.0K
12:15 2,823.15 2,823.16 2,822.94 2,822.94 0.0K
12:16 2,822.99 2,823.36 2,822.99 2,823.36 0.0K
12:17 2,823.53 2,823.78 2,823.53 2,823.78 0.0K
12:18 2,823.85 2,823.93 2,823.67 2,823.93 0.0K
12:19 2,823.97 2,823.97 2,823.51 2,823.53 0.0K
12:20 2,823.12 2,823.25 2,822.77 2,822.77 0.0K
12:21 2,822.79 2,822.79 2,821.97 2,821.97 0.0K
12:22 2,822.06 2,822.06 2,821.80 2,821.89 0.0K
12:23 2,821.92 2,822.40 2,821.92 2,822.40 0.0K
12:24 2,822.36 2,822.40 2,822.29 2,822.36 0.0K
12:25 2,822.42 2,822.83 2,822.42 2,822.80 0.0K
12:26 2,822.92 2,822.92 2,822.66 2,822.83 0.0K
12:27 2,822.80 2,822.84 2,822.65 2,822.65 0.0K
12:28 2,822.76 2,823.10 2,822.76 2,823.10 0.0K
12:29 2,823.35 2,823.73 2,823.35 2,823.67 0.0K
12:30 2,823.43 2,823.43 2,822.85 2,822.85 0.0K
12:31 2,822.65 2,822.65 2,822.40 2,822.49 0.0K
12:32 2,822.32 2,822.32 2,822.11 2,822.16 0.0K
12:33 2,821.98 2,822.05 2,821.73 2,821.73 0.0K
12:34 2,821.75 2,821.75 2,820.92 2,820.92 0.0K
12:35 2,820.98 2,820.98 2,820.26 2,820.51 0.0K
12:36 2,820.70 2,821.70 2,820.70 2,821.70 0.0K
12:37 2,821.68 2,821.86 2,821.68 2,821.86 0.0K
12:38 2,821.75 2,822.08 2,821.75 2,822.08 0.0K
12:39 2,821.87 2,822.24 2,821.80 2,822.24 0.0K
12:40 2,822.35 2,822.35 2,822.23 2,822.23 0.0K
12:41 2,822.35 2,822.53 2,822.35 2,822.53 0.0K
12:42 2,822.78 2,823.74 2,822.78 2,823.74 0.0K
12:43 2,823.80 2,824.36 2,823.80 2,824.36 0.0K
12:44 2,824.37 2,824.55 2,824.27 2,824.27 0.0K
12:45 2,824.27 2,824.29 2,824.16 2,824.16 0.0K
12:46 2,823.97 2,824.11 2,823.97 2,824.03 0.0K
12:47 2,824.03 2,824.07 2,823.83 2,823.83 0.0K
12:48 2,823.51 2,823.92 2,823.51 2,823.92 0.0K
12:49 2,824.03 2,824.03 2,823.82 2,823.88 0.0K
12:50 2,823.87 2,824.48 2,823.87 2,824.48 0.0K
12:51 2,824.22 2,824.51 2,824.22 2,824.51 0.0K
12:52 2,824.42 2,824.51 2,824.42 2,824.45 0.0K
12:53 2,824.50 2,825.01 2,824.50 2,824.98 0.0K
12:54 2,825.06 2,825.06 2,824.92 2,824.92 0.0K
12:55 2,824.77 2,824.77 2,824.37 2,824.46 0.0K
12:56 2,824.58 2,824.58 2,823.72 2,823.72 0.0K
12:57 2,823.67 2,824.11 2,823.67 2,824.07 0.0K
12:58 2,824.14 2,824.33 2,824.14 2,824.33 0.0K
12:59 2,824.19 2,824.39 2,824.19 2,824.39 0.0K
13:00 2,824.40 2,824.61 2,824.25 2,824.61 0.0K
13:01 2,824.69 2,824.69 2,824.36 2,824.48 0.0K
13:02 2,824.76 2,825.12 2,824.76 2,825.12 0.0K
13:03 2,825.04 2,825.42 2,825.04 2,825.42 0.0K
13:04 2,825.48 2,825.85 2,825.47 2,825.85 0.0K
13:05 2,825.88 2,825.91 2,825.78 2,825.81 0.0K
13:06 2,825.80 2,825.83 2,825.70 2,825.83 0.0K
13:07 2,825.77 2,826.03 2,825.77 2,826.03 0.0K
13:08 2,826.01 2,826.25 2,825.96 2,826.25 0.0K
13:09 2,826.31 2,826.31 2,826.09 2,826.09 0.0K
13:10 2,826.07 2,826.11 2,825.87 2,825.92 0.0K
13:11 2,825.89 2,825.97 2,825.88 2,825.96 0.0K
13:12 2,825.95 2,825.95 2,825.90 2,825.95 0.0K
13:13 2,825.98 2,825.98 2,825.82 2,825.91 0.0K
13:14 2,825.91 2,826.01 2,825.91 2,825.98 0.0K
13:15 2,826.02 2,826.02 2,825.77 2,825.98 0.0K
13:16 2,826.03 2,826.66 2,826.02 2,826.66 0.0K
13:17 2,826.84 2,827.18 2,826.84 2,827.18 0.0K
13:18 2,827.12 2,827.39 2,827.12 2,827.24 0.0K
13:19 2,827.29 2,827.29 2,826.87 2,826.87 0.0K
13:20 2,826.90 2,827.02 2,826.81 2,827.02 0.0K
13:21 2,827.07 2,827.19 2,827.07 2,827.19 0.0K
13:22 2,827.21 2,827.32 2,827.20 2,827.32 0.0K
13:23 2,827.23 2,827.34 2,827.23 2,827.32 0.0K
13:24 2,827.56 2,827.76 2,827.56 2,827.76 0.0K
13:25 2,827.76 2,828.06 2,827.76 2,827.94 0.0K
13:26 2,828.00 2,828.17 2,827.98 2,828.17 0.0K
13:27 2,828.15 2,828.21 2,828.15 2,828.18 0.0K
13:28 2,828.24 2,828.46 2,828.24 2,828.46 0.0K
13:29 2,828.87 2,828.90 2,828.62 2,828.62 0.0K
13:30 2,828.65 2,828.65 2,828.47 2,828.47 0.0K
13:31 2,828.52 2,828.52 2,828.40 2,828.45 0.0K
13:32 2,828.54 2,828.88 2,828.54 2,828.79 0.0K
13:33 2,828.87 2,828.87 2,828.54 2,828.59 0.0K
13:34 2,828.60 2,828.65 2,828.60 2,828.65 0.0K
13:35 2,828.75 2,828.86 2,828.75 2,828.82 0.0K
13:36 2,828.82 2,829.51 2,828.82 2,829.51 0.0K
13:37 2,829.43 2,829.60 2,829.43 2,829.60 0.0K
13:38 2,829.65 2,829.65 2,829.55 2,829.55 0.0K
13:39 2,829.51 2,829.63 2,829.51 2,829.54 0.0K
13:40 2,829.89 2,830.22 2,829.85 2,830.22 0.0K
13:41 2,830.42 2,830.43 2,830.35 2,830.35 0.0K
13:42 2,830.32 2,830.44 2,830.31 2,830.44 0.0K
13:43 2,830.44 2,831.15 2,830.44 2,831.15 0.0K
13:44 2,831.17 2,831.17 2,831.01 2,831.01 0.0K
13:45 2,831.02 2,831.02 2,830.84 2,830.84 0.0K
13:46 2,830.89 2,831.09 2,830.89 2,831.09 0.0K
13:47 2,831.45 2,831.56 2,831.45 2,831.48 0.0K
13:48 2,831.47 2,831.69 2,831.43 2,831.66 0.0K
13:49 2,831.69 2,831.72 2,831.58 2,831.72 0.0K
13:50 2,831.76 2,831.85 2,831.72 2,831.72 0.0K
13:51 2,831.78 2,831.93 2,831.78 2,831.85 0.0K
13:52 2,831.88 2,832.16 2,831.88 2,832.10 0.0K
13:53 2,832.06 2,832.06 2,831.73 2,831.73 0.0K
13:54 2,831.81 2,832.03 2,831.81 2,832.03 0.0K
13:55 2,832.15 2,832.21 2,832.14 2,832.16 0.0K
13:56 2,832.20 2,832.44 2,832.20 2,832.32 0.0K
13:57 2,832.31 2,832.34 2,832.28 2,832.28 0.0K
13:58 2,832.26 2,832.26 2,832.01 2,832.02 0.0K
13:59 2,831.88 2,831.96 2,831.88 2,831.95 0.0K
14:00 2,831.97 2,831.97 2,831.58 2,831.72 0.0K
14:01 2,831.68 2,831.68 2,831.12 2,831.12 0.0K
14:02 2,831.24 2,831.62 2,831.24 2,831.62 0.0K
14:03 2,831.54 2,831.62 2,831.40 2,831.40 0.0K
14:04 2,831.23 2,831.33 2,831.23 2,831.33 0.0K
14:05 2,831.34 2,831.46 2,831.34 2,831.46 0.0K
14:06 2,831.31 2,831.85 2,831.31 2,831.85 0.0K
14:07 2,831.88 2,831.88 2,831.64 2,831.74 0.0K
14:08 2,831.89 2,832.08 2,831.89 2,832.04 0.0K
14:09 2,832.04 2,832.04 2,831.51 2,831.51 0.0K
14:10 2,831.62 2,831.65 2,831.54 2,831.54 0.0K
14:11 2,831.50 2,831.56 2,831.50 2,831.53 0.0K
14:12 2,831.45 2,831.45 2,831.06 2,831.06 0.0K
14:13 2,831.02 2,831.02 2,831.01 2,831.01 0.0K
14:14 2,831.21 2,831.51 2,831.21 2,831.51 0.0K
14:15 2,831.57 2,831.64 2,831.57 2,831.64 0.0K
14:16 2,831.66 2,831.75 2,831.66 2,831.75 0.0K
14:17 2,831.65 2,831.71 2,831.65 2,831.71 0.0K
14:18 2,831.85 2,832.31 2,831.85 2,832.31 0.0K
14:19 2,832.47 2,832.47 2,832.21 2,832.21 0.0K
14:20 2,832.20 2,832.20 2,832.08 2,832.08 0.0K
14:21 2,831.98 2,832.14 2,831.95 2,832.14 0.0K
14:22 2,832.11 2,832.17 2,832.11 2,832.17 0.0K
14:23 2,832.17 2,832.25 2,832.13 2,832.25 0.0K
14:24 2,832.22 2,832.35 2,832.22 2,832.35 0.0K
14:25 2,832.34 2,832.64 2,832.31 2,832.48 0.0K
14:26 2,832.45 2,832.48 2,832.44 2,832.44 0.0K
14:27 2,832.38 2,832.38 2,831.87 2,831.87 0.0K
14:28 2,831.91 2,831.91 2,831.65 2,831.65 0.0K
14:29 2,831.62 2,831.62 2,831.42 2,831.42 0.0K
14:30 2,831.28 2,831.28 2,831.11 2,831.19 0.0K
14:31 2,831.28 2,831.38 2,831.19 2,831.36 0.0K
14:32 2,831.47 2,831.76 2,831.47 2,831.68 0.0K
14:33 2,831.73 2,831.86 2,831.73 2,831.85 0.0K
14:34 2,831.94 2,832.24 2,831.94 2,832.06 0.0K
14:35 2,831.94 2,832.12 2,831.94 2,832.06 0.0K
14:36 2,832.13 2,832.44 2,832.13 2,832.42 0.0K
14:37 2,832.37 2,832.37 2,832.15 2,832.15 0.0K
14:38 2,832.13 2,832.19 2,832.12 2,832.12 0.0K
14:39 2,832.17 2,832.24 2,832.04 2,832.04 0.0K
14:40 2,832.04 2,832.05 2,831.88 2,831.88 0.0K
14:41 2,831.91 2,832.05 2,831.87 2,831.94 0.0K
14:42 2,832.05 2,832.05 2,831.85 2,831.85 0.0K
14:43 2,831.78 2,831.78 2,831.66 2,831.66 0.0K
14:44 2,831.56 2,831.56 2,831.14 2,831.14 0.0K
14:45 2,831.23 2,831.23 2,830.99 2,830.99 0.0K
14:46 2,830.96 2,830.96 2,830.88 2,830.90 0.0K
14:47 2,830.90 2,830.94 2,830.87 2,830.87 0.0K
14:48 2,830.99 2,831.01 2,830.91 2,830.91 0.0K
14:49 2,830.95 2,830.97 2,830.62 2,830.62 0.0K
14:50 2,830.59 2,830.61 2,830.30 2,830.30 0.0K
14:51 2,830.21 2,830.21 2,829.85 2,829.85 0.0K
14:52 2,829.57 2,829.57 2,829.44 2,829.52 0.0K
14:53 2,829.31 2,829.31 2,828.79 2,828.79 0.0K
14:54 2,828.63 2,828.63 2,828.58 2,828.61 0.0K
14:55 2,828.30 2,828.35 2,828.30 2,828.32 0.0K
14:56 2,828.13 2,828.13 2,826.93 2,826.93 0.0K
14:57 2,826.82 2,826.82 2,826.47 2,826.60 0.0K
14:58 2,826.40 2,826.40 2,825.93 2,825.93 0.0K
14:59 2,826.14 2,826.14 2,825.37 2,825.37 0.0K
15:00 2,825.59 2,825.81 2,825.22 2,825.22 0.0K
15:01 2,824.91 2,824.91 2,824.49 2,824.49 0.0K
15:02 2,824.56 2,824.60 2,823.46 2,823.46 0.0K
15:03 2,823.16 2,823.50 2,823.16 2,823.33 0.0K
15:04 2,823.79 2,823.79 2,822.06 2,822.06 0.0K
15:05 2,822.22 2,822.52 2,822.22 2,822.52 0.0K
15:06 2,822.78 2,822.83 2,822.58 2,822.59 0.0K
15:07 2,822.41 2,822.41 2,821.80 2,822.34 0.0K
15:08 2,822.40 2,823.12 2,822.40 2,822.78 0.0K
15:09 2,823.27 2,823.31 2,823.05 2,823.11 0.0K
15:10 2,823.22 2,823.22 2,822.57 2,822.61 0.0K
15:11 2,822.57 2,822.94 2,822.52 2,822.52 0.0K
15:12 2,822.58 2,823.00 2,822.58 2,823.00 0.0K
15:13 2,823.08 2,823.20 2,823.08 2,823.14 0.0K
15:14 2,823.20 2,823.31 2,823.17 2,823.17 0.0K
15:15 2,823.08 2,823.89 2,823.08 2,823.89 0.0K
15:16 2,824.20 2,824.25 2,823.87 2,823.89 0.0K
15:17 2,823.86 2,824.63 2,823.84 2,824.45 0.0K
15:18 2,824.23 2,824.24 2,823.96 2,823.96 0.0K
15:19 2,824.13 2,824.22 2,824.03 2,824.22 0.0K
15:20 2,824.19 2,824.33 2,824.19 2,824.32 0.0K
15:21 2,823.96 2,824.06 2,823.94 2,823.94 0.0K
15:22 2,823.85 2,823.86 2,823.70 2,823.70 0.0K
15:23 2,823.39 2,823.98 2,823.39 2,823.98 0.0K
15:24 2,824.12 2,825.54 2,824.12 2,825.54 0.0K
15:25 2,825.34 2,825.44 2,825.29 2,825.29 0.0K
15:26 2,825.29 2,825.29 2,824.68 2,824.68 0.0K
15:27 2,824.52 2,824.79 2,824.52 2,824.76 0.0K
15:28 2,824.86 2,825.08 2,824.86 2,824.89 0.0K
15:29 2,825.01 2,825.37 2,825.01 2,825.37 0.0K
15:30 2,825.61 2,825.61 2,825.44 2,825.44 0.0K
15:31 2,825.39 2,825.39 2,825.05 2,825.14 0.0K
15:32 2,825.16 2,825.16 2,824.80 2,825.02 0.0K
15:33 2,825.00 2,825.00 2,824.75 2,824.75 0.0K
15:34 2,824.53 2,824.66 2,824.53 2,824.61 0.0K
15:35 2,824.54 2,824.70 2,824.54 2,824.67 0.0K
15:36 2,824.85 2,825.58 2,824.79 2,825.58 0.0K
15:37 2,825.30 2,825.46 2,825.25 2,825.25 0.0K
15:38 2,825.10 2,825.24 2,824.70 2,824.70 0.0K
15:39 2,824.34 2,824.39 2,824.05 2,824.05 0.0K
15:40 2,823.74 2,823.89 2,823.74 2,823.79 0.0K
15:41 2,823.79 2,824.45 2,823.79 2,824.45 0.0K
15:42 2,824.52 2,824.52 2,823.93 2,823.98 0.0K
15:43 2,823.85 2,824.39 2,823.60 2,824.39 0.0K
15:44 2,824.30 2,824.85 2,824.30 2,824.85 0.0K
15:45 2,825.08 2,825.38 2,825.07 2,825.31 0.0K
15:46 2,825.30 2,825.79 2,825.30 2,825.67 0.0K
15:47 2,825.64 2,826.08 2,825.53 2,826.08 0.0K
15:48 2,825.97 2,826.58 2,825.97 2,826.28 0.0K
15:49 2,826.27 2,826.27 2,826.12 2,826.13 0.0K
15:50 2,825.93 2,827.36 2,825.93 2,827.36 0.0K
15:51 2,827.61 2,827.86 2,827.61 2,827.79 0.0K
15:52 2,828.09 2,828.16 2,827.86 2,827.86 0.0K
15:53 2,827.56 2,828.20 2,827.56 2,827.85 0.0K
15:54 2,827.87 2,828.20 2,827.48 2,828.20 0.0K
15:55 2,827.99 2,828.39 2,827.97 2,828.32 0.0K
15:56 2,827.90 2,828.29 2,827.90 2,828.29 0.0K
15:57 2,828.41 2,828.64 2,828.41 2,828.64 0.0K
15:58 2,828.63 2,828.63 2,828.22 2,828.23 0.0K
15:59 2,828.15 2,828.96 2,828.04 2,828.96 0.0K
16:00 2,829.15 2,829.19 2,829.11 2,829.19 0.0K
16:01 2,829.23 2,829.28 2,829.23 2,829.28 0.0K
16:02 2,829.26 2,829.29 2,829.26 2,829.26 0.0K
16:03 2,829.21 2,829.21 2,829.16 2,829.19 0.0K
16:04 2,829.17 2,829.21 2,829.15 2,829.20 0.0K
16:05 2,829.22 2,829.22 2,829.13 2,829.20 0.0K
16:06 2,829.21 2,829.21 2,829.18 2,829.20 0.0K
16:07 2,829.12 2,829.12 2,829.06 2,829.08 0.0K
16:08 2,829.09 2,829.10 2,829.08 2,829.10 0.0K
16:09 2,829.07 2,829.09 2,829.06 2,829.09 0.0K
16:10 2,829.24 2,829.27 2,829.24 2,829.27 0.0K
16:11 2,829.25 2,829.28 2,829.25 2,829.27 0.0K
16:12 2,829.29 2,829.30 2,829.28 2,829.30 0.0K
16:13 2,829.32 2,829.34 2,829.32 2,829.33 0.0K
16:14 2,829.33 2,829.37 2,829.33 2,829.36 0.0K
16:15 2,829.37 2,829.37 2,829.37 2,829.37 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