CBOE S

SPRF03
🏛️ アメリカ →
3,123.61
最終更新: 2025-10-04
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 2,891.57 2,891.75 2,891.54 2,891.75 0.0K
09:32 2,891.90 2,891.90 2,891.59 2,891.59 0.0K
09:33 2,891.53 2,891.53 2,891.34 2,891.47 0.0K
09:34 2,891.47 2,891.57 2,891.47 2,891.52 0.0K
09:35 2,891.56 2,891.63 2,891.52 2,891.63 0.0K
09:36 2,891.72 2,891.86 2,891.62 2,891.83 0.0K
09:37 2,891.75 2,892.13 2,891.75 2,892.13 0.0K
09:38 2,892.16 2,892.40 2,892.16 2,892.34 0.0K
09:39 2,892.32 2,892.48 2,892.32 2,892.48 0.0K
09:40 2,892.46 2,892.46 2,892.40 2,892.41 0.0K
09:41 2,892.31 2,892.36 2,892.29 2,892.29 0.0K
09:42 2,892.31 2,892.31 2,891.81 2,891.81 0.0K
09:43 2,891.75 2,891.78 2,891.65 2,891.78 0.0K
09:44 2,891.88 2,892.00 2,891.88 2,892.00 0.0K
09:45 2,892.06 2,892.18 2,892.01 2,892.18 0.0K
09:46 2,892.27 2,892.27 2,892.11 2,892.25 0.0K
09:47 2,892.23 2,892.49 2,892.23 2,892.43 0.0K
09:48 2,892.55 2,892.73 2,892.55 2,892.67 0.0K
09:49 2,892.73 2,892.89 2,892.73 2,892.89 0.0K
09:50 2,892.95 2,893.00 2,892.94 2,892.94 0.0K
09:51 2,892.94 2,893.01 2,892.94 2,893.01 0.0K
09:52 2,893.06 2,893.29 2,893.06 2,893.29 0.0K
09:53 2,893.30 2,893.30 2,893.14 2,893.14 0.0K
09:54 2,893.13 2,893.28 2,893.13 2,893.28 0.0K
09:55 2,893.32 2,893.32 2,893.23 2,893.23 0.0K
09:56 2,893.21 2,893.21 2,893.06 2,893.10 0.0K
09:57 2,893.12 2,893.12 2,892.96 2,892.97 0.0K
09:58 2,892.99 2,893.16 2,892.99 2,893.16 0.0K
09:59 2,893.18 2,893.23 2,893.18 2,893.23 0.0K
10:00 2,893.24 2,893.24 2,893.17 2,893.19 0.0K
10:01 2,893.17 2,893.31 2,893.17 2,893.27 0.0K
10:02 2,893.23 2,893.29 2,893.21 2,893.29 0.0K
10:03 2,893.30 2,893.42 2,893.30 2,893.42 0.0K
10:04 2,893.42 2,893.44 2,893.33 2,893.33 0.0K
10:05 2,893.37 2,893.41 2,893.36 2,893.36 0.0K
10:06 2,893.39 2,893.39 2,893.25 2,893.25 0.0K
10:07 2,893.20 2,893.21 2,893.18 2,893.21 0.0K
10:08 2,893.27 2,893.41 2,893.25 2,893.25 0.0K
10:09 2,893.26 2,893.44 2,893.26 2,893.44 0.0K
10:10 2,893.46 2,893.49 2,893.46 2,893.48 0.0K
10:11 2,893.44 2,893.47 2,893.44 2,893.46 0.0K
10:12 2,893.49 2,893.69 2,893.49 2,893.68 0.0K
10:13 2,893.70 2,893.72 2,893.64 2,893.72 0.0K
10:14 2,893.74 2,893.76 2,893.74 2,893.76 0.0K
10:15 2,893.74 2,893.74 2,893.67 2,893.71 0.0K
10:16 2,893.74 2,893.80 2,893.74 2,893.80 0.0K
10:17 2,893.84 2,893.85 2,893.84 2,893.85 0.0K
10:18 2,893.89 2,893.94 2,893.87 2,893.94 0.0K
10:19 2,893.93 2,893.97 2,893.93 2,893.95 0.0K
10:20 2,893.97 2,893.97 2,893.92 2,893.94 0.0K
10:21 2,893.92 2,893.92 2,893.88 2,893.88 0.0K
10:22 2,893.92 2,893.98 2,893.92 2,893.97 0.0K
10:23 2,894.00 2,894.00 2,893.90 2,893.93 0.0K
10:24 2,893.92 2,893.92 2,893.76 2,893.76 0.0K
10:25 2,893.83 2,893.85 2,893.75 2,893.75 0.0K
10:26 2,893.74 2,893.81 2,893.74 2,893.81 0.0K
10:27 2,893.85 2,893.87 2,893.84 2,893.87 0.0K
10:28 2,893.82 2,893.82 2,893.61 2,893.68 0.0K
10:29 2,893.64 2,893.64 2,893.45 2,893.45 0.0K
10:30 2,893.46 2,893.67 2,893.46 2,893.67 0.0K
10:31 2,893.71 2,893.78 2,893.71 2,893.74 0.0K
10:32 2,893.77 2,893.81 2,893.77 2,893.81 0.0K
10:33 2,893.83 2,893.83 2,893.80 2,893.81 0.0K
10:34 2,893.79 2,893.80 2,893.73 2,893.73 0.0K
10:35 2,893.70 2,893.75 2,893.69 2,893.69 0.0K
10:36 2,893.65 2,893.86 2,893.65 2,893.86 0.0K
10:37 2,893.84 2,893.92 2,893.83 2,893.92 0.0K
10:38 2,893.92 2,893.95 2,893.91 2,893.91 0.0K
10:39 2,893.89 2,893.89 2,893.73 2,893.73 0.0K
10:40 2,893.72 2,893.85 2,893.72 2,893.85 0.0K
10:41 2,893.91 2,893.91 2,893.78 2,893.80 0.0K
10:42 2,893.83 2,893.85 2,893.79 2,893.85 0.0K
10:43 2,893.84 2,893.91 2,893.84 2,893.91 0.0K
10:44 2,893.96 2,894.02 2,893.96 2,893.96 0.0K
10:45 2,893.96 2,893.96 2,893.90 2,893.90 0.0K
10:46 2,893.90 2,893.95 2,893.90 2,893.94 0.0K
10:47 2,893.94 2,893.95 2,893.94 2,893.95 0.0K
10:48 2,893.92 2,893.97 2,893.92 2,893.97 0.0K
10:49 2,893.97 2,894.01 2,893.97 2,893.97 0.0K
10:50 2,893.97 2,893.97 2,893.83 2,893.83 0.0K
10:51 2,893.85 2,893.96 2,893.85 2,893.96 0.0K
10:52 2,893.96 2,893.96 2,893.92 2,893.92 0.0K
10:53 2,893.97 2,894.09 2,893.97 2,894.09 0.0K
10:54 2,894.07 2,894.07 2,893.96 2,893.96 0.0K
10:55 2,893.98 2,893.99 2,893.91 2,893.99 0.0K
10:56 2,894.00 2,894.04 2,893.97 2,893.97 0.0K
10:57 2,893.99 2,894.01 2,893.99 2,894.00 0.0K
10:58 2,893.98 2,893.98 2,893.96 2,893.98 0.0K
10:59 2,893.97 2,894.02 2,893.97 2,893.99 0.0K
11:00 2,893.99 2,894.09 2,893.99 2,894.06 0.0K
11:01 2,894.07 2,894.11 2,894.04 2,894.11 0.0K
11:02 2,894.13 2,894.93 2,894.07 2,894.07 0.0K
11:03 2,894.07 2,894.08 2,894.02 2,894.08 0.0K
11:04 2,894.08 2,894.10 2,894.08 2,894.09 0.0K
11:05 2,894.06 2,894.13 2,894.06 2,894.13 0.0K
11:06 2,894.17 2,894.24 2,894.17 2,894.24 0.0K
11:07 2,894.21 2,894.21 2,894.16 2,894.19 0.0K
11:08 2,894.41 2,894.44 2,894.22 2,894.44 0.0K
11:09 2,894.25 2,894.25 2,894.24 2,894.24 0.0K
11:10 2,894.24 2,894.26 2,894.24 2,894.26 0.0K
11:11 2,894.27 2,894.29 2,894.27 2,894.28 0.0K
11:12 2,894.26 2,894.26 2,894.24 2,894.24 0.0K
11:13 2,894.22 2,894.28 2,894.22 2,894.28 0.0K
11:14 2,894.28 2,894.29 2,894.28 2,894.29 0.0K
11:15 2,894.29 2,894.29 2,894.27 2,894.27 0.0K
11:16 2,894.25 2,894.25 2,894.24 2,894.24 0.0K
11:17 2,894.20 2,894.23 2,894.20 2,894.23 0.0K
11:18 2,894.24 2,894.25 2,894.17 2,894.17 0.0K
11:19 2,894.18 2,894.22 2,894.18 2,894.22 0.0K
11:20 2,894.22 2,894.23 2,894.17 2,894.20 0.0K
11:21 2,894.23 2,894.23 2,894.21 2,894.23 0.0K
11:22 2,894.23 2,894.25 2,894.18 2,894.18 0.0K
11:23 2,894.17 2,894.29 2,894.06 2,894.29 0.0K
11:24 2,894.10 2,894.14 2,894.10 2,894.12 0.0K
11:25 2,894.14 2,894.15 2,894.10 2,894.10 0.0K
11:26 2,894.08 2,894.08 2,894.04 2,894.04 0.0K
11:27 2,894.07 2,894.12 2,894.07 2,894.12 0.0K
11:28 2,894.06 2,894.08 2,894.02 2,894.08 0.0K
11:29 2,894.07 2,894.08 2,894.00 2,894.01 0.0K
11:30 2,894.01 2,894.01 2,893.96 2,893.96 0.0K
11:31 2,893.96 2,893.96 2,893.88 2,893.88 0.0K
11:32 2,893.90 2,893.92 2,893.90 2,893.90 0.0K
11:33 2,893.89 2,893.95 2,893.87 2,893.95 0.0K
11:34 2,893.97 2,894.04 2,893.97 2,894.04 0.0K
11:35 2,894.03 2,894.11 2,894.03 2,894.11 0.0K
11:36 2,894.10 2,894.12 2,894.09 2,894.10 0.0K
11:37 2,894.11 2,894.24 2,894.11 2,894.24 0.0K
11:38 2,894.24 2,894.27 2,894.23 2,894.27 0.0K
11:39 2,894.29 2,894.31 2,894.28 2,894.28 0.0K
11:40 2,894.27 2,894.30 2,894.26 2,894.26 0.0K
11:41 2,894.24 2,894.24 2,894.12 2,894.14 0.0K
11:42 2,894.12 2,894.12 2,893.92 2,893.92 0.0K
11:43 2,893.93 2,893.97 2,893.90 2,893.97 0.0K
11:44 2,893.98 2,894.05 2,893.98 2,894.05 0.0K
11:45 2,894.10 2,894.14 2,894.10 2,894.14 0.0K
11:46 2,894.13 2,894.13 2,894.11 2,894.13 0.0K
11:47 2,894.12 2,894.12 2,894.07 2,894.07 0.0K
11:48 2,894.09 2,894.10 2,894.07 2,894.07 0.0K
11:49 2,894.09 2,894.09 2,894.07 2,894.09 0.0K
11:50 2,894.10 2,894.12 2,894.08 2,894.10 0.0K
11:51 2,894.12 2,894.19 2,894.12 2,894.19 0.0K
11:52 2,894.21 2,894.25 2,894.21 2,894.25 0.0K
11:53 2,894.23 2,894.23 2,894.19 2,894.22 0.0K
11:54 2,894.23 2,894.26 2,894.23 2,894.26 0.0K
11:55 2,894.24 2,894.24 2,894.17 2,894.17 0.0K
11:56 2,894.17 2,894.17 2,894.06 2,894.06 0.0K
11:57 2,894.03 2,894.03 2,893.97 2,893.97 0.0K
11:58 2,893.96 2,893.96 2,893.85 2,893.86 0.0K
11:59 2,893.83 2,893.85 2,893.73 2,893.73 0.0K
12:00 2,893.75 2,894.80 2,893.64 2,893.64 0.0K
12:01 2,893.72 2,893.85 2,893.72 2,893.85 0.0K
12:02 2,893.84 2,894.18 2,893.84 2,893.91 0.0K
12:03 2,893.94 2,894.20 2,893.93 2,893.95 0.0K
12:04 2,893.95 2,894.26 2,893.95 2,894.26 0.0K
12:05 2,894.28 2,894.28 2,893.94 2,893.94 0.0K
12:06 2,894.26 2,894.36 2,894.26 2,894.36 0.0K
12:07 2,894.37 2,894.39 2,894.37 2,894.39 0.0K
12:08 2,894.39 2,894.43 2,894.14 2,894.14 0.0K
12:09 2,894.14 2,894.14 2,894.01 2,894.01 0.0K
12:10 2,893.95 2,894.31 2,893.95 2,894.31 0.0K
12:11 2,893.99 2,893.99 2,893.95 2,893.95 0.0K
12:12 2,893.99 2,894.38 2,893.99 2,894.38 0.0K
12:13 2,894.09 2,894.39 2,894.09 2,894.38 0.0K
12:14 2,894.39 2,894.42 2,894.39 2,894.41 0.0K
12:15 2,894.41 2,894.42 2,894.39 2,894.39 0.0K
12:16 2,894.41 2,894.46 2,894.41 2,894.46 0.0K
12:17 2,894.47 2,894.50 2,894.47 2,894.48 0.0K
12:18 2,894.46 2,894.46 2,894.08 2,894.08 0.0K
12:19 2,893.88 2,894.02 2,893.82 2,894.02 0.0K
12:20 2,894.03 2,894.04 2,894.00 2,894.04 0.0K
12:21 2,894.03 2,894.04 2,894.00 2,894.00 0.0K
12:22 2,893.93 2,893.93 2,893.85 2,893.85 0.0K
12:23 2,893.82 2,893.94 2,893.82 2,893.94 0.0K
12:24 2,893.93 2,893.96 2,893.93 2,893.96 0.0K
12:25 2,893.96 2,893.96 2,893.89 2,893.89 0.0K
12:26 2,893.87 2,893.89 2,893.85 2,893.89 0.0K
12:27 2,893.92 2,893.97 2,893.92 2,893.97 0.0K
12:28 2,893.95 2,893.95 2,893.91 2,893.92 0.0K
12:29 2,893.99 2,894.14 2,893.98 2,894.14 0.0K
12:30 2,894.13 2,894.20 2,894.13 2,894.15 0.0K
12:31 2,894.14 2,894.15 2,894.14 2,894.15 0.0K
12:32 2,894.10 2,894.10 2,893.89 2,893.89 0.0K
12:33 2,893.91 2,893.97 2,893.91 2,893.97 0.0K
12:34 2,893.90 2,893.93 2,893.90 2,893.90 0.0K
12:35 2,893.87 2,893.87 2,893.65 2,893.65 0.0K
12:36 2,893.62 2,893.66 2,893.60 2,893.66 0.0K
12:37 2,893.76 2,893.76 2,893.71 2,893.72 0.0K
12:38 2,893.74 2,893.84 2,893.74 2,893.79 0.0K
12:39 2,893.80 2,893.80 2,893.68 2,893.68 0.0K
12:40 2,893.68 2,893.68 2,893.43 2,893.43 0.0K
12:41 2,893.53 2,893.60 2,893.51 2,893.60 0.0K
12:42 2,893.61 2,893.61 2,893.54 2,893.58 0.0K
12:43 2,893.56 2,893.64 2,893.56 2,893.64 0.0K
12:44 2,893.66 2,893.69 2,893.61 2,893.69 0.0K
12:45 2,893.63 2,893.66 2,893.63 2,893.66 0.0K
12:46 2,893.66 2,894.81 2,893.59 2,893.59 0.0K
12:47 2,893.58 2,893.58 2,893.44 2,893.44 0.0K
12:48 2,893.46 2,893.53 2,893.46 2,893.50 0.0K
12:49 2,893.51 2,893.51 2,893.39 2,893.39 0.0K
12:50 2,893.39 2,893.66 2,893.35 2,893.62 0.0K
12:51 2,893.63 2,893.63 2,893.17 2,893.17 0.0K
12:52 2,893.16 2,893.16 2,892.78 2,892.78 0.0K
12:53 2,892.72 2,893.28 2,892.72 2,893.28 0.0K
12:54 2,893.31 2,893.31 2,892.95 2,892.99 0.0K
12:55 2,892.99 2,892.99 2,892.92 2,892.94 0.0K
12:56 2,892.87 2,892.87 2,892.61 2,892.61 0.0K
12:57 2,892.56 2,892.68 2,892.27 2,892.68 0.0K
12:58 2,892.66 2,892.66 2,892.09 2,892.46 0.0K
12:59 2,892.02 2,892.63 2,892.00 2,892.63 0.0K
13:00 2,892.73 2,892.85 2,892.38 2,892.38 0.0K
13:01 2,892.40 2,892.40 2,892.09 2,892.09 0.0K
13:02 2,892.05 2,892.45 2,891.95 2,892.45 0.0K
13:03 2,892.47 2,892.57 2,892.25 2,892.56 0.0K
13:04 2,892.57 2,892.57 2,892.03 2,892.03 0.0K
13:05 2,892.08 2,892.14 2,892.05 2,892.06 0.0K
13:06 2,892.08 2,892.08 2,891.93 2,891.93 0.0K
13:07 2,892.39 2,892.39 2,891.83 2,892.31 0.0K
13:08 2,892.29 2,892.29 2,891.82 2,891.93 0.0K
13:09 2,892.40 2,892.59 2,892.40 2,892.57 0.0K
13:10 2,892.64 2,892.94 2,892.64 2,892.94 0.0K
13:11 2,892.98 2,892.98 2,892.42 2,892.42 0.0K
13:12 2,892.30 2,892.30 2,892.10 2,892.14 0.0K
13:13 2,892.54 2,892.57 2,892.54 2,892.57 0.0K
13:14 2,892.64 2,892.77 2,892.64 2,892.77 0.0K
13:15 2,892.83 2,892.83 2,892.10 2,892.10 0.0K
13:16 2,892.04 2,892.54 2,892.04 2,892.14 0.0K
13:17 2,892.01 2,892.22 2,891.78 2,892.22 0.0K
13:18 2,891.84 2,892.26 2,891.84 2,892.26 0.0K
13:19 2,892.31 2,892.53 2,892.31 2,892.53 0.0K
13:20 2,892.56 2,892.63 2,892.55 2,892.55 0.0K
13:21 2,892.53 2,892.65 2,892.34 2,892.34 0.0K
13:22 2,892.45 2,892.50 2,892.44 2,892.48 0.0K
13:23 2,892.53 2,892.62 2,892.53 2,892.59 0.0K
13:24 2,892.62 2,892.62 2,892.46 2,892.46 0.0K
13:25 2,892.46 2,892.46 2,892.36 2,892.36 0.0K
13:26 2,892.33 2,892.33 2,892.13 2,892.13 0.0K
13:27 2,892.06 2,892.13 2,892.06 2,892.13 0.0K
13:28 2,892.16 2,892.23 2,891.70 2,891.70 0.0K
13:29 2,891.68 2,891.68 2,891.28 2,891.28 0.0K
13:30 2,891.20 2,891.60 2,891.20 2,891.49 0.0K
13:31 2,891.89 2,891.93 2,891.47 2,891.47 0.0K
13:32 2,891.33 2,891.86 2,891.33 2,891.86 0.0K
13:33 2,891.84 2,892.30 2,891.84 2,892.07 0.0K
13:34 2,892.08 2,892.12 2,892.08 2,892.12 0.0K
13:35 2,892.07 2,892.07 2,891.98 2,892.01 0.0K
13:36 2,891.57 2,891.57 2,891.46 2,891.46 0.0K
13:37 2,891.47 2,891.78 2,891.34 2,891.78 0.0K
13:38 2,891.77 2,891.83 2,891.76 2,891.83 0.0K
13:39 2,891.89 2,893.80 2,891.43 2,891.43 0.0K
13:40 2,891.17 2,891.50 2,891.17 2,891.49 0.0K
13:41 2,891.56 2,891.92 2,891.03 2,891.03 0.0K
13:42 2,891.42 2,891.42 2,890.50 2,890.50 0.0K
13:43 2,890.96 2,891.06 2,890.62 2,891.06 0.0K
13:44 2,891.03 2,891.22 2,891.03 2,891.22 0.0K
13:45 2,891.25 2,891.36 2,890.99 2,891.36 0.0K
13:46 2,891.48 2,891.48 2,890.76 2,890.76 0.0K
13:47 2,890.61 2,891.06 2,890.57 2,891.01 0.0K
13:48 2,890.65 2,891.10 2,890.65 2,891.10 0.0K
13:49 2,890.57 2,890.80 2,890.43 2,890.78 0.0K
13:50 2,890.82 2,890.87 2,890.50 2,890.50 0.0K
13:51 2,890.89 2,891.00 2,890.89 2,890.95 0.0K
13:52 2,890.93 2,890.93 2,890.13 2,890.13 0.0K
13:53 2,890.20 2,890.71 2,890.20 2,890.31 0.0K
13:54 2,890.68 2,890.68 2,890.27 2,890.27 0.0K
13:55 2,890.67 2,890.75 2,890.15 2,890.15 0.0K
13:56 2,889.93 2,892.85 2,889.26 2,889.26 0.0K
13:57 2,889.60 2,889.60 2,889.28 2,889.37 0.0K
13:58 2,889.63 2,890.07 2,889.61 2,889.61 0.0K
13:59 2,889.71 2,889.96 2,889.71 2,889.96 0.0K
14:00 2,889.84 2,889.84 2,889.38 2,889.52 0.0K
14:01 2,889.53 2,889.74 2,889.51 2,889.74 0.0K
14:02 2,889.88 2,890.15 2,889.88 2,890.11 0.0K
14:03 2,890.26 2,890.89 2,890.26 2,890.89 0.0K
14:04 2,890.87 2,890.87 2,889.94 2,889.94 0.0K
14:05 2,889.83 2,889.83 2,889.56 2,889.56 0.0K
14:06 2,889.62 2,889.62 2,889.49 2,889.55 0.0K
14:07 2,889.60 2,889.60 2,889.04 2,889.04 0.0K
14:08 2,889.08 2,889.30 2,889.08 2,889.30 0.0K
14:09 2,889.31 2,889.41 2,889.21 2,889.21 0.0K
14:10 2,889.33 2,889.47 2,889.33 2,889.47 0.0K
14:11 2,889.49 2,892.74 2,889.49 2,889.78 0.0K
14:12 2,889.75 2,892.95 2,889.75 2,892.95 0.0K
14:13 2,890.01 2,890.01 2,889.69 2,889.69 0.0K
14:14 2,889.70 2,889.70 2,889.55 2,889.68 0.0K
14:15 2,889.80 2,889.80 2,889.62 2,889.64 0.0K
14:16 2,889.80 2,889.80 2,889.38 2,889.64 0.0K
14:17 2,889.81 2,893.09 2,889.81 2,890.14 0.0K
14:18 2,890.10 2,890.74 2,890.10 2,890.73 0.0K
14:19 2,890.71 2,890.71 2,890.27 2,890.44 0.0K
14:20 2,890.88 2,891.07 2,890.85 2,891.07 0.0K
14:21 2,891.19 2,891.28 2,891.19 2,891.28 0.0K
14:22 2,891.24 2,891.60 2,891.24 2,891.60 0.0K
14:23 2,891.62 2,891.67 2,891.17 2,891.17 0.0K
14:24 2,891.20 2,891.20 2,890.93 2,890.99 0.0K
14:25 2,891.36 2,891.36 2,890.83 2,891.36 0.0K
14:26 2,891.37 2,891.45 2,891.02 2,891.02 0.0K
14:27 2,891.08 2,891.55 2,891.08 2,891.53 0.0K
14:28 2,891.65 2,891.65 2,891.54 2,891.54 0.0K
14:29 2,891.16 2,891.16 2,890.97 2,890.97 0.0K
14:30 2,890.97 2,891.31 2,890.84 2,891.30 0.0K
14:31 2,891.28 2,891.48 2,890.98 2,891.48 0.0K
14:32 2,891.47 2,891.54 2,891.16 2,891.54 0.0K
14:33 2,891.61 2,891.99 2,891.59 2,891.59 0.0K
14:34 2,891.61 2,891.71 2,891.61 2,891.71 0.0K
14:35 2,891.75 2,891.79 2,891.74 2,891.79 0.0K
14:36 2,891.44 2,891.87 2,891.44 2,891.87 0.0K
14:37 2,891.87 2,891.87 2,891.38 2,891.38 0.0K
14:38 2,891.32 2,891.92 2,891.32 2,891.92 0.0K
14:39 2,891.91 2,891.92 2,891.81 2,891.92 0.0K
14:40 2,891.97 2,891.97 2,891.86 2,891.89 0.0K
14:41 2,891.92 2,892.09 2,891.55 2,892.09 0.0K
14:42 2,892.12 2,894.09 2,891.75 2,894.09 0.0K
14:43 2,892.33 2,892.33 2,891.94 2,891.94 0.0K
14:44 2,891.88 2,891.88 2,891.73 2,891.75 0.0K
14:45 2,891.76 2,892.07 2,891.76 2,892.07 0.0K
14:46 2,891.78 2,894.03 2,891.78 2,892.17 0.0K
14:47 2,891.97 2,892.19 2,891.79 2,891.79 0.0K
14:48 2,891.76 2,891.76 2,891.69 2,891.72 0.0K
14:49 2,891.74 2,891.79 2,891.72 2,891.75 0.0K
14:50 2,891.68 2,892.01 2,891.65 2,892.01 0.0K
14:51 2,892.02 2,892.02 2,891.39 2,891.39 0.0K
14:52 2,891.41 2,891.75 2,891.41 2,891.70 0.0K
14:53 2,891.37 2,891.78 2,891.37 2,891.78 0.0K
14:54 2,891.80 2,891.93 2,891.80 2,891.93 0.0K
14:55 2,891.97 2,891.98 2,891.55 2,891.55 0.0K
14:56 2,891.48 2,891.48 2,891.36 2,891.37 0.0K
14:57 2,891.30 2,891.30 2,890.94 2,890.94 0.0K
14:58 2,890.88 2,890.88 2,890.40 2,890.40 0.0K
14:59 2,890.33 2,890.38 2,890.31 2,890.38 0.0K
15:00 2,893.26 2,893.26 2,890.26 2,890.74 0.0K
15:01 2,890.75 2,891.47 2,890.63 2,891.47 0.0K
15:02 2,891.17 2,891.35 2,891.17 2,891.29 0.0K
15:03 2,891.18 2,891.18 2,890.46 2,890.46 0.0K
15:04 2,890.55 2,890.55 2,890.31 2,890.41 0.0K
15:05 2,890.86 2,891.12 2,890.63 2,891.12 0.0K
15:06 2,891.21 2,891.39 2,890.97 2,891.07 0.0K
15:07 2,891.82 2,891.82 2,891.07 2,891.09 0.0K
15:08 2,891.10 2,891.57 2,891.10 2,891.57 0.0K
15:09 2,891.96 2,891.96 2,891.19 2,891.19 0.0K
15:10 2,891.99 2,892.08 2,891.99 2,892.08 0.0K
15:11 2,893.86 2,893.86 2,891.36 2,891.36 0.0K
15:12 2,892.11 2,892.12 2,891.27 2,891.27 0.0K
15:13 2,892.20 2,892.27 2,892.19 2,892.27 0.0K
15:14 2,892.32 2,892.32 2,891.33 2,891.33 0.0K
15:15 2,891.27 2,891.31 2,891.21 2,891.21 0.0K
15:16 2,891.10 2,891.12 2,891.05 2,891.10 0.0K
15:17 2,891.14 2,891.85 2,891.11 2,891.11 0.0K
15:18 2,891.04 2,891.10 2,891.04 2,891.10 0.0K
15:19 2,891.94 2,891.94 2,891.14 2,891.28 0.0K
15:20 2,891.67 2,891.67 2,891.02 2,891.13 0.0K
15:21 2,891.13 2,891.98 2,891.13 2,891.98 0.0K
15:22 2,892.02 2,892.02 2,891.27 2,891.27 0.0K
15:23 2,891.27 2,892.15 2,891.27 2,892.15 0.0K
15:24 2,892.19 2,892.29 2,891.94 2,892.29 0.0K
15:25 2,891.54 2,891.96 2,891.54 2,891.96 0.0K
15:26 2,892.35 2,892.37 2,891.51 2,891.51 0.0K
15:27 2,891.59 2,892.39 2,891.59 2,892.39 0.0K
15:28 2,892.34 2,892.35 2,891.98 2,892.35 0.0K
15:29 2,891.65 2,892.25 2,891.56 2,891.56 0.0K
15:30 2,891.45 2,891.45 2,891.21 2,891.25 0.0K
15:31 2,891.28 2,891.96 2,891.01 2,891.01 0.0K
15:32 2,891.92 2,892.09 2,891.42 2,891.79 0.0K
15:33 2,891.76 2,891.86 2,891.75 2,891.86 0.0K
15:34 2,891.85 2,891.86 2,891.45 2,891.45 0.0K
15:35 2,891.81 2,892.20 2,891.74 2,891.74 0.0K
15:36 2,891.40 2,891.74 2,891.35 2,891.74 0.0K
15:37 2,891.30 2,891.72 2,891.22 2,891.72 0.0K
15:38 2,891.78 2,891.78 2,891.37 2,891.37 0.0K
15:39 2,891.45 2,892.36 2,891.45 2,891.91 0.0K
15:40 2,892.38 2,892.38 2,891.93 2,891.99 0.0K
15:41 2,891.98 2,892.36 2,891.98 2,892.36 0.0K
15:42 2,892.15 2,892.37 2,891.61 2,891.67 0.0K
15:43 2,892.09 2,892.56 2,892.09 2,892.56 0.0K
15:44 2,892.47 2,892.87 2,892.47 2,892.87 0.0K
15:45 2,892.79 2,893.03 2,892.64 2,893.03 0.0K
15:46 2,893.02 2,893.02 2,892.94 2,892.94 0.0K
15:47 2,892.86 2,892.94 2,892.33 2,892.94 0.0K
15:48 2,892.95 2,893.06 2,892.95 2,893.05 0.0K
15:49 2,892.99 2,893.00 2,892.86 2,892.86 0.0K
15:50 2,892.87 2,892.87 2,892.60 2,892.60 0.0K
15:51 2,892.56 2,892.56 2,892.41 2,892.41 0.0K
15:52 2,892.44 2,892.67 2,892.44 2,892.63 0.0K
15:53 2,892.61 2,892.64 2,892.61 2,892.63 0.0K
15:54 2,892.59 2,892.69 2,892.59 2,892.69 0.0K
15:55 2,892.65 2,892.70 2,892.27 2,892.27 0.0K
15:56 2,892.60 2,892.60 2,892.29 2,892.29 0.0K
15:57 2,892.26 2,892.26 2,892.14 2,892.19 0.0K
15:58 2,892.22 2,892.22 2,892.10 2,892.10 0.0K
15:59 2,891.84 2,891.98 2,890.89 2,890.89 0.0K
16:00 2,878.60 2,894.19 2,878.60 2,892.00 0.0K
16:01 2,894.19 2,894.19 2,891.94 2,891.94 0.0K
16:02 2,891.94 2,894.16 2,891.94 2,894.16 0.0K
16:03 2,892.39 2,892.48 2,892.39 2,892.48 0.0K
16:04 2,892.47 2,892.47 2,892.44 2,892.44 0.0K
16:05 2,892.47 2,892.48 2,892.44 2,892.44 0.0K
16:06 2,892.03 2,892.44 2,892.03 2,892.41 0.0K
16:07 2,892.33 2,894.16 2,892.32 2,892.32 0.0K
16:08 2,892.30 2,892.30 2,892.30 2,892.30 0.0K
16:09 2,892.30 2,892.30 2,892.26 2,892.26 0.0K
16:10 2,892.26 2,892.28 2,892.26 2,892.27 0.0K
16:11 2,892.29 2,892.33 2,892.29 2,892.32 0.0K
16:12 2,892.33 2,892.37 2,892.33 2,892.37 0.0K
16:13 2,892.38 2,892.38 2,892.38 2,892.38 0.0K
16:14 2,892.39 2,892.41 2,892.01 2,892.41 0.0K
16:15 2,892.03 2,892.03 2,892.03 2,892.03 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