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 2,870.36 2,870.40 2,870.36 2,870.36 0.0K
09:32 2,870.40 2,870.48 2,870.18 2,870.18 0.0K
09:33 2,870.07 2,870.34 2,870.07 2,870.25 0.0K
09:34 2,870.35 2,870.35 2,870.21 2,870.21 0.0K
09:35 2,869.98 2,870.07 2,869.98 2,870.05 0.0K
09:36 2,870.15 2,870.15 2,870.04 2,870.06 0.0K
09:37 2,870.06 2,870.06 2,869.74 2,869.74 0.0K
09:38 2,869.78 2,870.01 2,869.78 2,869.83 0.0K
09:39 2,869.94 2,870.10 2,869.81 2,870.10 0.0K
09:40 2,869.93 2,870.15 2,869.93 2,870.13 0.0K
09:41 2,870.11 2,870.11 2,869.65 2,869.65 0.0K
09:42 2,869.63 2,869.63 2,869.44 2,869.51 0.0K
09:43 2,869.51 2,869.51 2,869.41 2,869.41 0.0K
09:44 2,869.36 2,869.78 2,869.36 2,869.78 0.0K
09:45 2,869.54 2,869.88 2,869.44 2,869.88 0.0K
09:46 2,869.87 2,869.99 2,869.81 2,869.99 0.0K
09:47 2,869.97 2,869.97 2,869.82 2,869.82 0.0K
09:48 2,869.82 2,869.94 2,869.76 2,869.91 0.0K
09:49 2,869.89 2,869.89 2,869.69 2,869.69 0.0K
09:50 2,869.62 2,869.63 2,869.56 2,869.63 0.0K
09:51 2,869.78 2,869.92 2,869.75 2,869.90 0.0K
09:52 2,870.00 2,870.02 2,869.96 2,870.00 0.0K
09:53 2,870.14 2,870.26 2,870.14 2,870.16 0.0K
09:54 2,870.04 2,870.11 2,869.92 2,870.11 0.0K
09:55 2,870.16 2,870.16 2,869.93 2,869.93 0.0K
09:56 2,869.87 2,870.04 2,869.86 2,870.04 0.0K
09:57 2,870.21 2,870.35 2,870.19 2,870.35 0.0K
09:58 2,870.18 2,870.18 2,870.08 2,870.08 0.0K
09:59 2,870.11 2,870.18 2,870.11 2,870.11 0.0K
10:00 2,870.17 2,870.38 2,870.15 2,870.15 0.0K
10:01 2,870.23 2,870.47 2,870.23 2,870.36 0.0K
10:02 2,870.47 2,870.59 2,870.47 2,870.59 0.0K
10:03 2,870.60 2,870.60 2,870.50 2,870.50 0.0K
10:04 2,870.49 2,870.60 2,870.41 2,870.43 0.0K
10:05 2,870.52 2,870.69 2,870.52 2,870.66 0.0K
10:06 2,870.63 2,870.88 2,870.63 2,870.88 0.0K
10:07 2,870.88 2,870.97 2,870.88 2,870.94 0.0K
10:08 2,871.03 2,871.09 2,870.94 2,871.09 0.0K
10:09 2,871.08 2,871.08 2,871.03 2,871.08 0.0K
10:10 2,871.03 2,871.03 2,870.91 2,870.96 0.0K
10:11 2,870.93 2,870.93 2,870.69 2,870.69 0.0K
10:12 2,870.42 2,870.42 2,869.83 2,870.08 0.0K
10:13 2,870.06 2,870.20 2,870.06 2,870.20 0.0K
10:14 2,870.22 2,870.43 2,870.22 2,870.41 0.0K
10:15 2,870.51 2,870.70 2,870.51 2,870.70 0.0K
10:16 2,870.55 2,870.55 2,870.36 2,870.36 0.0K
10:17 2,870.33 2,870.33 2,870.26 2,870.29 0.0K
10:18 2,870.17 2,870.24 2,870.17 2,870.23 0.0K
10:19 2,870.35 2,870.43 2,870.35 2,870.43 0.0K
10:20 2,870.47 2,870.53 2,870.31 2,870.31 0.0K
10:21 2,870.25 2,870.51 2,870.25 2,870.51 0.0K
10:22 2,870.57 2,870.61 2,870.55 2,870.61 0.0K
10:23 2,870.72 2,870.75 2,870.66 2,870.75 0.0K
10:24 2,870.82 2,870.91 2,870.67 2,870.67 0.0K
10:25 2,870.71 2,870.73 2,870.49 2,870.49 0.0K
10:26 2,870.43 2,870.43 2,870.15 2,870.15 0.0K
10:27 2,870.17 2,870.17 2,869.92 2,870.09 0.0K
10:28 2,870.11 2,870.11 2,869.93 2,870.03 0.0K
10:29 2,870.02 2,870.08 2,870.01 2,870.08 0.0K
10:30 2,870.10 2,870.29 2,870.07 2,870.29 0.0K
10:31 2,870.32 2,870.32 2,870.04 2,870.04 0.0K
10:32 2,870.02 2,870.14 2,870.02 2,870.14 0.0K
10:33 2,870.16 2,870.29 2,870.16 2,870.29 0.0K
10:34 2,870.36 2,870.39 2,870.33 2,870.33 0.0K
10:35 2,870.28 2,870.33 2,870.27 2,870.33 0.0K
10:36 2,870.24 2,870.33 2,870.24 2,870.32 0.0K
10:37 2,870.22 2,870.30 2,870.22 2,870.28 0.0K
10:38 2,870.37 2,870.37 2,870.33 2,870.33 0.0K
10:39 2,870.33 2,870.33 2,870.26 2,870.30 0.0K
10:40 2,870.25 2,870.29 2,870.21 2,870.29 0.0K
10:41 2,870.30 2,870.45 2,870.30 2,870.45 0.0K
10:42 2,870.50 2,870.54 2,870.44 2,870.44 0.0K
10:43 2,870.30 2,870.30 2,869.94 2,869.94 0.0K
10:44 2,869.89 2,869.89 2,869.57 2,869.67 0.0K
10:45 2,869.84 2,870.03 2,869.84 2,870.03 0.0K
10:46 2,869.94 2,869.94 2,869.65 2,869.65 0.0K
10:47 2,869.55 2,869.70 2,869.55 2,869.65 0.0K
10:48 2,869.67 2,869.94 2,869.67 2,869.94 0.0K
10:49 2,869.94 2,869.98 2,869.89 2,869.98 0.0K
10:50 2,870.00 2,870.17 2,870.00 2,870.17 0.0K
10:51 2,870.20 2,870.22 2,870.16 2,870.22 0.0K
10:52 2,870.28 2,870.28 2,870.15 2,870.17 0.0K
10:53 2,870.20 2,870.20 2,870.20 2,870.20 0.0K
10:54 2,870.22 2,870.37 2,870.22 2,870.37 0.0K
10:55 2,870.33 2,870.33 2,870.19 2,870.23 0.0K
10:56 2,870.15 2,870.15 2,869.88 2,869.88 0.0K
10:57 2,869.76 2,869.76 2,869.74 2,869.75 0.0K
10:58 2,869.84 2,869.97 2,869.84 2,869.93 0.0K
10:59 2,869.91 2,869.91 2,869.88 2,869.88 0.0K
11:00 2,869.89 2,869.97 2,869.89 2,869.97 0.0K
11:01 2,869.93 2,869.95 2,869.87 2,869.92 0.0K
11:02 2,869.95 2,870.11 2,869.95 2,870.11 0.0K
11:03 2,870.04 2,870.17 2,870.04 2,870.17 0.0K
11:04 2,870.19 2,870.19 2,870.09 2,870.09 0.0K
11:05 2,870.11 2,870.11 2,869.77 2,869.77 0.0K
11:06 2,869.71 2,869.82 2,869.69 2,869.79 0.0K
11:07 2,869.75 2,869.82 2,869.73 2,869.73 0.0K
11:08 2,869.57 2,869.57 2,869.38 2,869.47 0.0K
11:09 2,869.52 2,869.54 2,869.46 2,869.47 0.0K
11:10 2,869.60 2,869.71 2,869.55 2,869.55 0.0K
11:11 2,869.49 2,869.62 2,869.38 2,869.62 0.0K
11:12 2,869.56 2,869.56 2,869.53 2,869.56 0.0K
11:13 2,869.64 2,869.66 2,869.64 2,869.64 0.0K
11:14 2,869.59 2,869.62 2,869.56 2,869.62 0.0K
11:15 2,869.57 2,869.57 2,869.42 2,869.42 0.0K
11:16 2,869.37 2,869.49 2,869.33 2,869.35 0.0K
11:17 2,869.36 2,869.40 2,869.24 2,869.24 0.0K
11:18 2,869.19 2,869.20 2,869.12 2,869.20 0.0K
11:19 2,869.21 2,869.33 2,869.21 2,869.29 0.0K
11:20 2,869.36 2,869.46 2,869.22 2,869.22 0.0K
11:21 2,869.19 2,869.24 2,869.13 2,869.13 0.0K
11:22 2,869.20 2,869.42 2,869.20 2,869.42 0.0K
11:23 2,869.38 2,869.44 2,869.38 2,869.44 0.0K
11:24 2,869.45 2,869.54 2,869.45 2,869.54 0.0K
11:25 2,869.59 2,869.59 2,869.51 2,869.51 0.0K
11:26 2,869.57 2,869.57 2,869.44 2,869.44 0.0K
11:27 2,869.45 2,869.54 2,869.45 2,869.54 0.0K
11:28 2,869.59 2,869.68 2,869.59 2,869.59 0.0K
11:29 2,869.52 2,869.52 2,869.46 2,869.46 0.0K
11:30 2,869.44 2,869.44 2,869.36 2,869.41 0.0K
11:31 2,869.42 2,869.50 2,869.34 2,869.34 0.0K
11:32 2,869.36 2,869.44 2,869.36 2,869.41 0.0K
11:33 2,869.44 2,869.62 2,869.44 2,869.55 0.0K
11:34 2,869.59 2,869.66 2,869.59 2,869.66 0.0K
11:35 2,869.67 2,869.76 2,869.67 2,869.76 0.0K
11:36 2,869.77 2,869.81 2,869.77 2,869.80 0.0K
11:37 2,869.82 2,869.87 2,869.71 2,869.71 0.0K
11:38 2,869.66 2,869.66 2,869.31 2,869.31 0.0K
11:39 2,869.38 2,869.39 2,869.19 2,869.19 0.0K
11:40 2,869.13 2,869.25 2,869.13 2,869.18 0.0K
11:41 2,869.14 2,869.27 2,869.14 2,869.27 0.0K
11:42 2,869.13 2,869.13 2,868.94 2,869.06 0.0K
11:43 2,869.06 2,869.21 2,869.06 2,869.21 0.0K
11:44 2,869.17 2,869.31 2,869.17 2,869.29 0.0K
11:45 2,869.51 2,869.68 2,869.51 2,869.66 0.0K
11:46 2,869.64 2,869.67 2,869.52 2,869.58 0.0K
11:47 2,869.40 2,869.50 2,869.40 2,869.50 0.0K
11:48 2,869.65 2,869.67 2,869.57 2,869.62 0.0K
11:49 2,869.60 2,869.82 2,869.60 2,869.82 0.0K
11:50 2,869.81 2,869.83 2,869.75 2,869.75 0.0K
11:51 2,869.63 2,869.63 2,869.56 2,869.56 0.0K
11:52 2,869.58 2,869.69 2,869.58 2,869.69 0.0K
11:53 2,869.69 2,869.88 2,869.69 2,869.88 0.0K
11:54 2,869.83 2,869.88 2,869.79 2,869.88 0.0K
11:55 2,869.89 2,869.89 2,869.59 2,869.59 0.0K
11:56 2,869.53 2,869.53 2,869.23 2,869.23 0.0K
11:57 2,869.22 2,869.22 2,869.08 2,869.08 0.0K
11:58 2,869.26 2,869.31 2,869.23 2,869.25 0.0K
11:59 2,869.30 2,869.32 2,869.26 2,869.27 0.0K
12:00 2,869.27 2,869.39 2,869.27 2,869.39 0.0K
12:01 2,869.60 2,869.91 2,869.60 2,869.91 0.0K
12:02 2,869.88 2,869.88 2,869.80 2,869.80 0.0K
12:03 2,869.75 2,869.87 2,869.75 2,869.87 0.0K
12:04 2,869.93 2,870.00 2,869.93 2,870.00 0.0K
12:05 2,870.04 2,870.22 2,870.04 2,870.15 0.0K
12:06 2,870.18 2,870.20 2,870.06 2,870.06 0.0K
12:07 2,870.03 2,870.03 2,869.88 2,869.88 0.0K
12:08 2,869.92 2,870.05 2,869.90 2,869.92 0.0K
12:09 2,869.89 2,870.05 2,869.89 2,870.02 0.0K
12:10 2,869.95 2,869.96 2,869.89 2,869.89 0.0K
12:11 2,869.86 2,869.91 2,869.81 2,869.86 0.0K
12:12 2,869.90 2,870.07 2,869.90 2,870.03 0.0K
12:13 2,869.96 2,869.97 2,869.96 2,869.96 0.0K
12:14 2,869.86 2,869.86 2,869.69 2,869.78 0.0K
12:15 2,869.81 2,869.84 2,869.81 2,869.84 0.0K
12:16 2,869.89 2,869.90 2,869.89 2,869.89 0.0K
12:17 2,869.91 2,870.00 2,869.88 2,870.00 0.0K
12:18 2,869.98 2,870.09 2,869.98 2,870.07 0.0K
12:19 2,870.10 2,870.16 2,870.10 2,870.16 0.0K
12:20 2,870.15 2,870.25 2,870.15 2,870.17 0.0K
12:21 2,870.15 2,870.18 2,870.13 2,870.18 0.0K
12:22 2,870.29 2,870.30 2,870.22 2,870.22 0.0K
12:23 2,870.21 2,870.21 2,870.16 2,870.19 0.0K
12:24 2,870.26 2,870.31 2,870.26 2,870.28 0.0K
12:25 2,870.23 2,870.37 2,870.23 2,870.36 0.0K
12:26 2,870.38 2,870.38 2,870.24 2,870.24 0.0K
12:27 2,870.17 2,870.28 2,870.17 2,870.28 0.0K
12:28 2,870.25 2,870.26 2,870.20 2,870.20 0.0K
12:29 2,870.10 2,870.10 2,869.91 2,869.97 0.0K
12:30 2,870.03 2,870.11 2,870.03 2,870.11 0.0K
12:31 2,870.07 2,870.19 2,870.07 2,870.19 0.0K
12:32 2,870.20 2,870.21 2,870.16 2,870.21 0.0K
12:33 2,870.17 2,870.23 2,870.17 2,870.21 0.0K
12:34 2,870.21 2,870.21 2,870.02 2,870.02 0.0K
12:35 2,870.03 2,870.04 2,869.99 2,870.00 0.0K
12:36 2,870.00 2,870.02 2,870.00 2,870.01 0.0K
12:37 2,870.04 2,870.04 2,869.95 2,869.96 0.0K
12:38 2,870.00 2,870.05 2,870.00 2,870.02 0.0K
12:39 2,870.00 2,870.00 2,869.92 2,869.92 0.0K
12:40 2,869.82 2,869.89 2,869.76 2,869.89 0.0K
12:41 2,869.91 2,869.91 2,869.79 2,869.80 0.0K
12:42 2,869.79 2,869.88 2,869.79 2,869.88 0.0K
12:43 2,869.84 2,869.84 2,869.73 2,869.75 0.0K
12:44 2,869.74 2,869.74 2,869.62 2,869.64 0.0K
12:45 2,869.64 2,869.64 2,869.51 2,869.51 0.0K
12:46 2,869.51 2,869.51 2,869.42 2,869.43 0.0K
12:47 2,869.50 2,869.50 2,869.37 2,869.37 0.0K
12:48 2,869.36 2,869.43 2,869.36 2,869.43 0.0K
12:49 2,869.33 2,869.35 2,869.33 2,869.34 0.0K
12:50 2,869.41 2,869.41 2,869.24 2,869.24 0.0K
12:51 2,869.31 2,869.31 2,869.25 2,869.26 0.0K
12:52 2,869.32 2,869.38 2,869.25 2,869.25 0.0K
12:53 2,869.28 2,869.29 2,869.23 2,869.28 0.0K
12:54 2,869.22 2,869.34 2,869.22 2,869.31 0.0K
12:55 2,869.22 2,869.22 2,869.20 2,869.20 0.0K
12:56 2,869.17 2,869.17 2,868.94 2,868.94 0.0K
12:57 2,868.92 2,869.02 2,868.92 2,869.00 0.0K
12:58 2,869.05 2,869.15 2,869.05 2,869.13 0.0K
12:59 2,869.08 2,869.08 2,868.92 2,868.92 0.0K
13:00 2,869.01 2,869.19 2,869.01 2,869.17 0.0K
13:01 2,869.15 2,869.15 2,868.34 2,868.34 0.0K
13:02 2,867.88 2,867.88 2,867.16 2,867.16 0.0K
13:03 2,867.14 2,867.23 2,866.66 2,866.66 0.0K
13:04 2,866.43 2,866.62 2,866.21 2,866.21 0.0K
13:05 2,866.41 2,866.55 2,866.39 2,866.55 0.0K
13:06 2,866.77 2,867.48 2,866.77 2,867.48 0.0K
13:07 2,867.58 2,867.93 2,867.58 2,867.93 0.0K
13:08 2,868.19 2,868.25 2,868.19 2,868.25 0.0K
13:09 2,868.31 2,868.56 2,868.31 2,868.55 0.0K
13:10 2,868.60 2,868.63 2,868.58 2,868.58 0.0K
13:11 2,868.49 2,868.49 2,867.93 2,867.93 0.0K
13:12 2,867.73 2,867.95 2,867.73 2,867.95 0.0K
13:13 2,867.99 2,868.09 2,867.98 2,868.08 0.0K
13:14 2,868.20 2,868.41 2,868.20 2,868.40 0.0K
13:15 2,868.39 2,868.44 2,868.33 2,868.33 0.0K
13:16 2,868.39 2,868.59 2,868.39 2,868.45 0.0K
13:17 2,868.51 2,868.51 2,868.41 2,868.41 0.0K
13:18 2,868.36 2,868.38 2,868.34 2,868.34 0.0K
13:19 2,868.31 2,868.33 2,868.27 2,868.28 0.0K
13:20 2,868.29 2,868.31 2,868.20 2,868.20 0.0K
13:21 2,868.29 2,868.29 2,868.18 2,868.26 0.0K
13:22 2,868.37 2,868.37 2,868.20 2,868.20 0.0K
13:23 2,868.16 2,868.16 2,868.01 2,868.01 0.0K
13:24 2,868.11 2,868.43 2,868.11 2,868.43 0.0K
13:25 2,868.57 2,868.87 2,868.57 2,868.87 0.0K
13:26 2,868.84 2,868.88 2,868.83 2,868.84 0.0K
13:27 2,868.85 2,868.97 2,868.85 2,868.97 0.0K
13:28 2,868.92 2,869.18 2,868.90 2,869.18 0.0K
13:29 2,869.13 2,869.29 2,869.13 2,869.29 0.0K
13:30 2,869.32 2,869.42 2,869.32 2,869.33 0.0K
13:31 2,869.36 2,869.61 2,869.36 2,869.61 0.0K
13:32 2,869.56 2,869.61 2,869.52 2,869.52 0.0K
13:33 2,869.53 2,869.53 2,869.16 2,869.16 0.0K
13:34 2,869.15 2,869.27 2,869.15 2,869.20 0.0K
13:35 2,869.21 2,869.33 2,869.21 2,869.32 0.0K
13:36 2,869.28 2,869.28 2,869.10 2,869.10 0.0K
13:37 2,869.12 2,869.12 2,868.90 2,868.91 0.0K
13:38 2,868.93 2,868.93 2,868.62 2,868.62 0.0K
13:39 2,868.64 2,868.64 2,868.47 2,868.47 0.0K
13:40 2,868.47 2,868.55 2,868.47 2,868.55 0.0K
13:41 2,868.59 2,868.75 2,868.59 2,868.61 0.0K
13:42 2,868.65 2,868.65 2,868.40 2,868.40 0.0K
13:43 2,868.38 2,868.47 2,868.38 2,868.47 0.0K
13:44 2,868.49 2,868.49 2,868.42 2,868.42 0.0K
13:45 2,868.42 2,868.42 2,868.37 2,868.37 0.0K
13:46 2,868.44 2,868.64 2,868.42 2,868.64 0.0K
13:47 2,868.65 2,868.71 2,868.65 2,868.71 0.0K
13:48 2,868.70 2,868.99 2,868.70 2,868.99 0.0K
13:49 2,869.05 2,869.14 2,869.05 2,869.10 0.0K
13:50 2,869.09 2,869.09 2,868.73 2,868.73 0.0K
13:51 2,868.70 2,868.96 2,868.70 2,868.96 0.0K
13:52 2,868.95 2,868.95 2,868.88 2,868.88 0.0K
13:53 2,868.91 2,868.91 2,868.85 2,868.85 0.0K
13:54 2,868.87 2,868.87 2,868.75 2,868.75 0.0K
13:55 2,868.79 2,868.79 2,868.73 2,868.73 0.0K
13:56 2,868.72 2,868.72 2,868.68 2,868.68 0.0K
13:57 2,868.74 2,868.74 2,868.65 2,868.65 0.0K
13:58 2,868.62 2,868.70 2,868.62 2,868.70 0.0K
13:59 2,868.66 2,868.66 2,868.46 2,868.46 0.0K
14:00 2,868.48 2,868.48 2,867.58 2,867.58 0.0K
14:01 2,867.05 2,867.63 2,867.05 2,867.63 0.0K
14:02 2,868.10 2,868.23 2,868.05 2,868.05 0.0K
14:03 2,867.95 2,868.28 2,867.95 2,867.98 0.0K
14:04 2,867.83 2,867.83 2,867.21 2,867.21 0.0K
14:05 2,867.27 2,867.35 2,867.04 2,867.35 0.0K
14:06 2,867.20 2,867.67 2,867.20 2,867.40 0.0K
14:07 2,867.39 2,867.86 2,867.39 2,867.81 0.0K
14:08 2,867.87 2,867.89 2,867.68 2,867.68 0.0K
14:09 2,867.57 2,867.57 2,867.32 2,867.32 0.0K
14:10 2,867.50 2,867.50 2,867.26 2,867.26 0.0K
14:11 2,867.24 2,867.24 2,866.78 2,866.78 0.0K
14:12 2,866.80 2,867.09 2,866.80 2,866.89 0.0K
14:13 2,866.84 2,867.04 2,866.84 2,867.04 0.0K
14:14 2,867.05 2,867.32 2,867.05 2,867.22 0.0K
14:15 2,867.20 2,867.26 2,867.20 2,867.22 0.0K
14:16 2,867.24 2,867.24 2,866.89 2,867.06 0.0K
14:17 2,866.98 2,866.98 2,866.40 2,866.40 0.0K
14:18 2,866.23 2,866.44 2,866.23 2,866.28 0.0K
14:19 2,866.26 2,866.61 2,866.26 2,866.61 0.0K
14:20 2,866.75 2,866.90 2,866.65 2,866.90 0.0K
14:21 2,866.69 2,866.87 2,866.69 2,866.87 0.0K
14:22 2,866.80 2,866.87 2,866.68 2,866.68 0.0K
14:23 2,866.69 2,867.11 2,866.69 2,867.06 0.0K
14:24 2,867.03 2,867.08 2,866.94 2,866.94 0.0K
14:25 2,866.97 2,866.97 2,866.74 2,866.74 0.0K
14:26 2,866.77 2,866.77 2,866.56 2,866.56 0.0K
14:27 2,866.64 2,866.84 2,866.62 2,866.84 0.0K
14:28 2,866.88 2,866.88 2,866.62 2,866.67 0.0K
14:29 2,866.84 2,866.84 2,866.69 2,866.72 0.0K
14:30 2,866.68 2,866.68 2,866.48 2,866.56 0.0K
14:31 2,866.77 2,867.60 2,866.77 2,867.60 0.0K
14:32 2,867.61 2,867.78 2,867.61 2,867.74 0.0K
14:33 2,868.27 2,868.38 2,868.19 2,868.19 0.0K
14:34 2,867.87 2,867.87 2,867.73 2,867.83 0.0K
14:35 2,867.93 2,867.93 2,867.58 2,867.58 0.0K
14:36 2,867.17 2,867.17 2,866.64 2,866.64 0.0K
14:37 2,866.76 2,867.23 2,866.67 2,867.23 0.0K
14:38 2,867.67 2,868.83 2,867.67 2,868.83 0.0K
14:39 2,868.52 2,868.93 2,868.25 2,868.25 0.0K
14:40 2,868.74 2,869.76 2,868.74 2,869.76 0.0K
14:41 2,870.00 2,870.46 2,869.79 2,870.46 0.0K
14:42 2,870.62 2,870.62 2,870.38 2,870.44 0.0K
14:43 2,870.09 2,870.09 2,869.59 2,869.59 0.0K
14:44 2,869.84 2,869.93 2,869.69 2,869.69 0.0K
14:45 2,869.94 2,869.94 2,869.70 2,869.83 0.0K
14:46 2,869.87 2,870.27 2,869.87 2,870.27 0.0K
14:47 2,870.33 2,870.72 2,870.33 2,870.58 0.0K
14:48 2,870.77 2,870.77 2,870.26 2,870.26 0.0K
14:49 2,870.20 2,870.20 2,869.80 2,869.80 0.0K
14:50 2,870.06 2,870.17 2,869.79 2,869.86 0.0K
14:51 2,870.03 2,870.37 2,870.03 2,870.37 0.0K
14:52 2,870.51 2,870.79 2,870.51 2,870.73 0.0K
14:53 2,870.66 2,870.77 2,870.66 2,870.77 0.0K
14:54 2,870.60 2,870.70 2,870.54 2,870.70 0.0K
14:55 2,870.69 2,870.69 2,870.20 2,870.20 0.0K
14:56 2,870.06 2,870.08 2,869.80 2,869.80 0.0K
14:57 2,869.54 2,870.29 2,869.54 2,870.29 0.0K
14:58 2,870.55 2,870.59 2,870.50 2,870.53 0.0K
14:59 2,870.30 2,870.30 2,870.02 2,870.02 0.0K
15:00 2,869.97 2,870.31 2,869.97 2,870.22 0.0K
15:01 2,870.06 2,870.06 2,869.76 2,869.93 0.0K
15:02 2,869.95 2,870.06 2,869.93 2,869.93 0.0K
15:03 2,869.62 2,869.78 2,869.51 2,869.78 0.0K
15:04 2,869.40 2,869.40 2,869.12 2,869.12 0.0K
15:05 2,869.01 2,869.31 2,868.89 2,869.31 0.0K
15:06 2,869.51 2,869.51 2,869.46 2,869.49 0.0K
15:07 2,869.41 2,869.67 2,869.40 2,869.40 0.0K
15:08 2,869.40 2,869.78 2,869.37 2,869.62 0.0K
15:09 2,869.57 2,869.83 2,869.57 2,869.83 0.0K
15:10 2,869.74 2,870.30 2,869.74 2,870.30 0.0K
15:11 2,870.45 2,870.45 2,870.03 2,870.17 0.0K
15:12 2,870.10 2,870.10 2,870.01 2,870.09 0.0K
15:13 2,870.13 2,870.31 2,869.77 2,869.78 0.0K
15:14 2,869.63 2,869.63 2,869.24 2,869.56 0.0K
15:15 2,869.65 2,869.85 2,869.65 2,869.77 0.0K
15:16 2,869.78 2,869.78 2,869.61 2,869.61 0.0K
15:17 2,869.49 2,869.49 2,869.11 2,869.11 0.0K
15:18 2,868.85 2,869.12 2,868.85 2,869.12 0.0K
15:19 2,869.14 2,869.51 2,869.14 2,869.51 0.0K
15:20 2,869.59 2,870.19 2,869.59 2,869.99 0.0K
15:21 2,869.94 2,870.30 2,869.94 2,870.30 0.0K
15:22 2,870.53 2,870.97 2,870.53 2,870.97 0.0K
15:23 2,870.97 2,870.98 2,870.91 2,870.98 0.0K
15:24 2,870.99 2,871.20 2,870.99 2,871.20 0.0K
15:25 2,871.17 2,871.23 2,871.10 2,871.23 0.0K
15:26 2,871.34 2,871.40 2,871.20 2,871.40 0.0K
15:27 2,871.42 2,871.51 2,871.23 2,871.23 0.0K
15:28 2,871.09 2,871.35 2,870.98 2,871.35 0.0K
15:29 2,871.30 2,871.38 2,871.30 2,871.32 0.0K
15:30 2,871.19 2,871.19 2,870.94 2,870.94 0.0K
15:31 2,870.96 2,871.03 2,870.96 2,871.02 0.0K
15:32 2,871.05 2,871.45 2,871.05 2,871.45 0.0K
15:33 2,871.32 2,871.33 2,871.26 2,871.26 0.0K
15:34 2,871.35 2,871.35 2,871.09 2,871.10 0.0K
15:35 2,871.03 2,871.03 2,870.77 2,870.77 0.0K
15:36 2,870.61 2,870.61 2,870.30 2,870.30 0.0K
15:37 2,870.27 2,870.27 2,869.88 2,869.88 0.0K
15:38 2,869.98 2,869.98 2,869.58 2,869.58 0.0K
15:39 2,869.80 2,869.80 2,869.61 2,869.61 0.0K
15:40 2,869.60 2,869.64 2,869.51 2,869.51 0.0K
15:41 2,869.52 2,869.92 2,869.52 2,869.81 0.0K
15:42 2,869.96 2,869.98 2,869.78 2,869.78 0.0K
15:43 2,869.72 2,870.08 2,869.72 2,870.08 0.0K
15:44 2,870.19 2,870.19 2,869.79 2,869.79 0.0K
15:45 2,869.86 2,869.86 2,869.78 2,869.84 0.0K
15:46 2,869.73 2,869.73 2,869.31 2,869.31 0.0K
15:47 2,869.51 2,869.53 2,869.33 2,869.33 0.0K
15:48 2,869.33 2,869.48 2,869.32 2,869.48 0.0K
15:49 2,869.54 2,869.54 2,869.39 2,869.47 0.0K
15:50 2,869.71 2,870.11 2,869.71 2,870.11 0.0K
15:51 2,869.91 2,870.02 2,869.73 2,869.73 0.0K
15:52 2,869.49 2,869.49 2,868.97 2,868.97 0.0K
15:53 2,868.90 2,868.98 2,868.81 2,868.98 0.0K
15:54 2,869.31 2,869.92 2,869.31 2,869.83 0.0K
15:55 2,869.99 2,870.18 2,869.99 2,870.00 0.0K
15:56 2,870.06 2,870.18 2,870.03 2,870.03 0.0K
15:57 2,870.28 2,870.28 2,870.02 2,870.04 0.0K
15:58 2,870.10 2,870.27 2,870.10 2,870.21 0.0K
15:59 2,870.17 2,870.17 2,869.68 2,869.68 0.0K
16:00 2,869.76 2,869.94 2,869.76 2,869.94 0.0K
16:01 2,869.94 2,869.94 2,869.84 2,869.84 0.0K
16:02 2,869.84 2,870.04 2,869.84 2,870.04 0.0K
16:03 2,869.91 2,869.99 2,869.91 2,869.99 0.0K
16:04 2,870.08 2,870.09 2,870.03 2,870.05 0.0K
16:05 2,869.90 2,870.02 2,869.87 2,869.87 0.0K
16:06 2,869.92 2,870.04 2,869.87 2,870.04 0.0K
16:07 2,870.04 2,870.06 2,870.04 2,870.06 0.0K
16:08 2,870.02 2,870.04 2,869.94 2,869.94 0.0K
16:09 2,869.95 2,869.97 2,869.91 2,869.91 0.0K
16:10 2,869.90 2,870.03 2,869.90 2,870.02 0.0K
16:11 2,870.02 2,870.07 2,870.00 2,870.00 0.0K
16:12 2,870.01 2,870.12 2,870.01 2,870.12 0.0K
16:13 2,870.12 2,870.12 2,870.10 2,870.11 0.0K
16:14 2,870.11 2,870.11 2,869.97 2,869.97 0.0K
16:15 2,869.91 2,869.91 2,869.91 2,869.91 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