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 2,894.73 2,895.57 2,894.55 2,894.55 0.0K
09:32 2,894.55 2,894.72 2,894.55 2,894.72 0.0K
09:33 2,894.72 2,894.72 2,894.65 2,894.71 0.0K
09:34 2,894.67 2,894.68 2,894.64 2,894.68 0.0K
09:35 2,894.72 2,894.80 2,894.72 2,894.75 0.0K
09:36 2,894.86 2,894.92 2,894.86 2,894.91 0.0K
09:37 2,894.90 2,894.92 2,894.83 2,894.83 0.0K
09:38 2,894.82 2,894.83 2,894.80 2,894.83 0.0K
09:39 2,894.81 2,894.81 2,894.70 2,894.70 0.0K
09:40 2,894.67 2,894.67 2,894.48 2,894.48 0.0K
09:41 2,894.36 2,895.40 2,894.24 2,894.27 0.0K
09:42 2,894.13 2,894.13 2,893.90 2,893.94 0.0K
09:43 2,893.90 2,893.90 2,893.62 2,893.72 0.0K
09:44 2,893.76 2,893.76 2,893.55 2,893.68 0.0K
09:45 2,893.70 2,893.96 2,893.70 2,893.96 0.0K
09:46 2,894.13 2,894.16 2,894.13 2,894.14 0.0K
09:47 2,894.14 2,894.27 2,894.14 2,894.24 0.0K
09:48 2,894.12 2,894.12 2,893.76 2,893.76 0.0K
09:49 2,893.69 2,893.71 2,893.68 2,893.68 0.0K
09:50 2,893.76 2,893.76 2,893.55 2,893.55 0.0K
09:51 2,893.54 2,893.54 2,893.38 2,893.43 0.0K
09:52 2,893.56 2,895.26 2,893.55 2,893.55 0.0K
09:53 2,895.24 2,895.24 2,892.94 2,892.94 0.0K
09:54 2,893.00 2,893.00 2,892.49 2,892.67 0.0K
09:55 2,892.66 2,894.73 2,892.33 2,894.73 0.0K
09:56 2,892.46 2,894.76 2,892.04 2,892.04 0.0K
09:57 2,891.87 2,892.01 2,891.87 2,891.95 0.0K
09:58 2,891.88 2,891.88 2,891.29 2,891.58 0.0K
09:59 2,891.91 2,891.94 2,891.75 2,891.75 0.0K
10:00 2,891.79 2,891.79 2,890.42 2,890.42 0.0K
10:01 2,890.52 2,893.43 2,889.72 2,889.72 0.0K
10:02 2,890.19 2,893.97 2,890.19 2,893.97 0.0K
10:03 2,891.13 2,891.46 2,890.91 2,891.46 0.0K
10:04 2,891.43 2,894.48 2,891.43 2,894.48 0.0K
10:05 2,891.88 2,894.76 2,891.88 2,892.47 0.0K
10:06 2,892.33 2,892.36 2,892.18 2,892.36 0.0K
10:07 2,892.29 2,892.29 2,891.98 2,891.98 0.0K
10:08 2,892.20 2,892.20 2,891.63 2,891.63 0.0K
10:09 2,891.78 2,892.00 2,891.75 2,892.00 0.0K
10:10 2,892.00 2,892.39 2,892.00 2,892.39 0.0K
10:11 2,892.62 2,893.20 2,892.62 2,893.20 0.0K
10:12 2,893.16 2,893.16 2,892.92 2,893.16 0.0K
10:13 2,893.31 2,895.18 2,893.31 2,893.74 0.0K
10:14 2,893.51 2,895.31 2,893.51 2,895.31 0.0K
10:15 2,893.65 2,893.79 2,893.65 2,893.79 0.0K
10:16 2,893.68 2,893.89 2,893.68 2,893.74 0.0K
10:17 2,893.77 2,893.82 2,893.73 2,893.73 0.0K
10:18 2,893.66 2,893.89 2,893.61 2,893.89 0.0K
10:19 2,893.77 2,893.78 2,893.74 2,893.74 0.0K
10:20 2,893.86 2,893.95 2,893.82 2,893.95 0.0K
10:21 2,893.90 2,893.90 2,893.78 2,893.78 0.0K
10:22 2,894.00 2,895.49 2,894.00 2,894.38 0.0K
10:23 2,894.47 2,894.60 2,894.47 2,894.60 0.0K
10:24 2,894.61 2,894.63 2,894.46 2,894.46 0.0K
10:25 2,894.41 2,894.41 2,894.24 2,894.24 0.0K
10:26 2,894.30 2,894.30 2,894.17 2,894.17 0.0K
10:27 2,894.19 2,894.19 2,894.14 2,894.14 0.0K
10:28 2,894.18 2,895.48 2,894.16 2,894.24 0.0K
10:29 2,894.29 2,894.34 2,894.29 2,894.34 0.0K
10:30 2,894.29 2,894.29 2,894.12 2,894.12 0.0K
10:31 2,894.10 2,894.10 2,894.00 2,894.03 0.0K
10:32 2,893.96 2,893.96 2,893.87 2,893.87 0.0K
10:33 2,893.85 2,893.85 2,893.68 2,893.68 0.0K
10:34 2,893.53 2,893.53 2,893.41 2,893.52 0.0K
10:35 2,893.66 2,893.74 2,893.50 2,893.52 0.0K
10:36 2,893.53 2,893.66 2,893.43 2,893.66 0.0K
10:37 2,893.72 2,893.90 2,893.69 2,893.90 0.0K
10:38 2,893.95 2,894.39 2,893.95 2,894.24 0.0K
10:39 2,894.21 2,894.23 2,894.19 2,894.23 0.0K
10:40 2,894.22 2,895.43 2,894.16 2,895.43 0.0K
10:41 2,894.08 2,894.08 2,894.01 2,894.06 0.0K
10:42 2,894.12 2,894.19 2,894.12 2,894.18 0.0K
10:43 2,894.17 2,894.18 2,894.11 2,894.11 0.0K
10:44 2,894.18 2,894.33 2,894.18 2,894.33 0.0K
10:45 2,894.27 2,894.27 2,894.10 2,894.11 0.0K
10:46 2,894.11 2,894.23 2,894.11 2,894.23 0.0K
10:47 2,894.20 2,894.43 2,894.20 2,894.43 0.0K
10:48 2,894.38 2,894.38 2,894.27 2,894.30 0.0K
10:49 2,894.32 2,894.36 2,894.31 2,894.31 0.0K
10:50 2,895.47 2,895.47 2,894.22 2,894.22 0.0K
10:51 2,894.27 2,894.27 2,894.18 2,894.20 0.0K
10:52 2,894.23 2,894.23 2,893.97 2,893.98 0.0K
10:53 2,893.98 2,893.98 2,893.85 2,893.93 0.0K
10:54 2,893.98 2,893.98 2,893.85 2,893.86 0.0K
10:55 2,893.83 2,893.91 2,893.81 2,893.91 0.0K
10:56 2,893.94 2,893.94 2,893.73 2,893.73 0.0K
10:57 2,893.70 2,893.75 2,893.63 2,893.65 0.0K
10:58 2,893.69 2,893.82 2,893.69 2,893.75 0.0K
10:59 2,893.69 2,893.69 2,893.56 2,893.56 0.0K
11:00 2,893.51 2,893.89 2,893.51 2,893.89 0.0K
11:01 2,893.90 2,893.99 2,893.84 2,893.84 0.0K
11:02 2,893.79 2,893.79 2,893.60 2,893.60 0.0K
11:03 2,893.58 2,893.73 2,893.58 2,893.73 0.0K
11:04 2,893.68 2,893.68 2,893.66 2,893.67 0.0K
11:05 2,893.67 2,893.85 2,893.67 2,893.85 0.0K
11:06 2,893.80 2,893.88 2,893.80 2,893.88 0.0K
11:07 2,893.85 2,893.91 2,893.85 2,893.91 0.0K
11:08 2,893.94 2,894.00 2,893.94 2,893.94 0.0K
11:09 2,893.98 2,893.98 2,893.88 2,893.94 0.0K
11:10 2,893.95 2,894.17 2,893.95 2,894.10 0.0K
11:11 2,894.18 2,894.33 2,894.18 2,894.33 0.0K
11:12 2,894.30 2,894.36 2,894.27 2,894.36 0.0K
11:13 2,894.38 2,894.47 2,894.38 2,894.44 0.0K
11:14 2,894.43 2,894.56 2,894.43 2,894.56 0.0K
11:15 2,894.57 2,894.70 2,894.57 2,894.70 0.0K
11:16 2,894.70 2,894.77 2,894.70 2,894.77 0.0K
11:17 2,894.75 2,894.75 2,894.70 2,894.72 0.0K
11:18 2,894.74 2,894.84 2,894.74 2,894.84 0.0K
11:19 2,894.83 2,894.83 2,894.78 2,894.78 0.0K
11:20 2,894.78 2,894.86 2,894.78 2,894.86 0.0K
11:21 2,894.83 2,894.83 2,894.79 2,894.82 0.0K
11:22 2,894.77 2,894.78 2,894.67 2,894.67 0.0K
11:23 2,894.60 2,894.65 2,894.60 2,894.65 0.0K
11:24 2,894.70 2,894.70 2,894.65 2,894.65 0.0K
11:25 2,894.62 2,894.64 2,894.60 2,894.60 0.0K
11:26 2,894.59 2,894.59 2,894.33 2,894.36 0.0K
11:27 2,894.30 2,894.30 2,894.04 2,894.04 0.0K
11:28 2,894.05 2,894.07 2,894.01 2,894.01 0.0K
11:29 2,894.03 2,895.39 2,893.98 2,894.06 0.0K
11:30 2,894.11 2,894.20 2,894.06 2,894.20 0.0K
11:31 2,894.21 2,894.37 2,894.21 2,894.37 0.0K
11:32 2,894.32 2,894.39 2,894.32 2,894.37 0.0K
11:33 2,894.34 2,894.38 2,894.30 2,894.38 0.0K
11:34 2,894.38 2,894.44 2,894.38 2,894.44 0.0K
11:35 2,894.40 2,894.49 2,894.40 2,894.49 0.0K
11:36 2,894.49 2,894.54 2,894.49 2,894.52 0.0K
11:37 2,894.44 2,894.44 2,894.21 2,894.21 0.0K
11:38 2,894.26 2,894.34 2,894.26 2,894.29 0.0K
11:39 2,894.27 2,894.29 2,894.24 2,894.29 0.0K
11:40 2,894.30 2,894.36 2,894.30 2,894.34 0.0K
11:41 2,894.37 2,894.37 2,894.31 2,894.31 0.0K
11:42 2,894.24 2,894.24 2,894.16 2,894.16 0.0K
11:43 2,894.14 2,895.42 2,894.09 2,894.09 0.0K
11:44 2,894.04 2,894.08 2,894.02 2,894.02 0.0K
11:45 2,894.06 2,894.07 2,894.04 2,894.04 0.0K
11:46 2,894.07 2,894.19 2,894.07 2,894.19 0.0K
11:47 2,894.21 2,894.25 2,894.16 2,894.16 0.0K
11:48 2,894.20 2,894.20 2,894.08 2,894.08 0.0K
11:49 2,894.05 2,894.15 2,894.05 2,894.15 0.0K
11:50 2,894.15 2,894.15 2,894.01 2,894.01 0.0K
11:51 2,894.03 2,894.04 2,893.77 2,893.77 0.0K
11:52 2,893.68 2,893.68 2,893.52 2,893.52 0.0K
11:53 2,893.48 2,893.68 2,893.48 2,893.68 0.0K
11:54 2,893.74 2,893.87 2,893.72 2,893.72 0.0K
11:55 2,893.70 2,893.75 2,893.66 2,893.75 0.0K
11:56 2,893.72 2,893.72 2,893.48 2,893.48 0.0K
11:57 2,893.55 2,893.55 2,893.49 2,893.52 0.0K
11:58 2,893.53 2,893.57 2,893.53 2,893.55 0.0K
11:59 2,893.48 2,893.48 2,893.38 2,893.41 0.0K
12:00 2,893.41 2,893.41 2,893.31 2,893.37 0.0K
12:01 2,893.41 2,893.50 2,893.41 2,893.48 0.0K
12:02 2,893.44 2,893.58 2,893.44 2,893.58 0.0K
12:03 2,893.67 2,893.81 2,893.67 2,893.81 0.0K
12:04 2,893.79 2,893.88 2,893.79 2,893.88 0.0K
12:05 2,893.85 2,893.87 2,893.79 2,893.79 0.0K
12:06 2,893.73 2,893.74 2,893.70 2,893.70 0.0K
12:07 2,893.65 2,893.65 2,893.52 2,893.58 0.0K
12:08 2,893.59 2,893.63 2,893.58 2,893.63 0.0K
12:09 2,893.62 2,893.67 2,893.61 2,893.61 0.0K
12:10 2,893.56 2,893.56 2,893.45 2,893.45 0.0K
12:11 2,893.43 2,893.59 2,893.43 2,893.59 0.0K
12:12 2,893.64 2,893.64 2,893.58 2,893.64 0.0K
12:13 2,893.69 2,893.77 2,893.68 2,893.69 0.0K
12:14 2,893.63 2,893.65 2,893.56 2,893.58 0.0K
12:15 2,893.58 2,893.67 2,893.58 2,893.59 0.0K
12:16 2,893.52 2,895.09 2,893.24 2,893.24 0.0K
12:17 2,895.04 2,895.04 2,893.07 2,893.08 0.0K
12:18 2,893.27 2,893.34 2,893.23 2,893.23 0.0K
12:19 2,893.24 2,893.24 2,893.13 2,893.15 0.0K
12:20 2,893.14 2,893.14 2,892.99 2,893.04 0.0K
12:21 2,893.06 2,893.46 2,893.06 2,893.46 0.0K
12:22 2,893.47 2,893.65 2,893.47 2,893.64 0.0K
12:23 2,893.67 2,893.70 2,893.63 2,893.67 0.0K
12:24 2,893.65 2,893.76 2,893.63 2,893.76 0.0K
12:25 2,893.80 2,893.80 2,893.75 2,893.79 0.0K
12:26 2,893.81 2,894.02 2,893.81 2,894.02 0.0K
12:27 2,894.04 2,894.19 2,894.03 2,894.19 0.0K
12:28 2,894.25 2,894.31 2,894.24 2,894.31 0.0K
12:29 2,894.31 2,894.43 2,894.31 2,894.43 0.0K
12:30 2,894.47 2,894.60 2,894.47 2,894.55 0.0K
12:31 2,894.50 2,894.52 2,894.39 2,894.39 0.0K
12:32 2,894.41 2,894.44 2,894.40 2,894.40 0.0K
12:33 2,894.41 2,894.42 2,894.37 2,894.38 0.0K
12:34 2,894.38 2,894.49 2,894.38 2,894.47 0.0K
12:35 2,894.47 2,894.56 2,894.47 2,894.56 0.0K
12:36 2,894.57 2,894.57 2,894.47 2,894.53 0.0K
12:37 2,894.51 2,894.56 2,894.51 2,894.55 0.0K
12:38 2,894.52 2,894.52 2,894.50 2,894.50 0.0K
12:39 2,894.50 2,894.50 2,894.48 2,894.48 0.0K
12:40 2,894.48 2,894.48 2,894.30 2,894.32 0.0K
12:41 2,894.35 2,894.35 2,894.05 2,894.05 0.0K
12:42 2,893.96 2,893.96 2,893.71 2,893.71 0.0K
12:43 2,893.71 2,893.82 2,893.71 2,893.77 0.0K
12:44 2,893.81 2,893.89 2,893.81 2,893.89 0.0K
12:45 2,893.93 2,894.07 2,893.93 2,894.07 0.0K
12:46 2,894.08 2,894.22 2,894.08 2,894.19 0.0K
12:47 2,894.19 2,894.19 2,894.10 2,894.10 0.0K
12:48 2,894.07 2,894.07 2,894.01 2,894.06 0.0K
12:49 2,894.08 2,894.10 2,894.02 2,894.02 0.0K
12:50 2,894.00 2,894.00 2,893.82 2,893.82 0.0K
12:51 2,893.80 2,893.91 2,893.80 2,893.87 0.0K
12:52 2,893.89 2,894.21 2,893.89 2,894.21 0.0K
12:53 2,894.22 2,894.29 2,894.22 2,894.29 0.0K
12:54 2,894.27 2,894.27 2,894.21 2,894.24 0.0K
12:55 2,894.23 2,894.29 2,894.23 2,894.29 0.0K
12:56 2,894.32 2,894.32 2,894.29 2,894.31 0.0K
12:57 2,894.33 2,894.33 2,894.28 2,894.31 0.0K
12:58 2,894.31 2,894.31 2,894.27 2,894.28 0.0K
12:59 2,894.27 2,894.39 2,894.27 2,894.39 0.0K
13:00 2,894.41 2,894.60 2,894.41 2,894.60 0.0K
13:01 2,894.62 2,894.70 2,894.62 2,894.70 0.0K
13:02 2,894.65 2,894.70 2,894.61 2,894.70 0.0K
13:03 2,894.73 2,894.76 2,894.73 2,894.76 0.0K
13:04 2,894.72 2,894.72 2,894.62 2,894.62 0.0K
13:05 2,894.62 2,894.62 2,894.47 2,894.55 0.0K
13:06 2,894.54 2,894.54 2,894.38 2,894.40 0.0K
13:07 2,894.39 2,894.53 2,894.39 2,894.53 0.0K
13:08 2,894.55 2,894.55 2,894.47 2,894.47 0.0K
13:09 2,894.52 2,894.54 2,894.48 2,894.51 0.0K
13:10 2,894.52 2,894.52 2,894.46 2,894.50 0.0K
13:11 2,894.55 2,894.63 2,894.55 2,894.63 0.0K
13:12 2,894.64 2,894.72 2,894.64 2,894.72 0.0K
13:13 2,894.77 2,894.85 2,894.77 2,894.85 0.0K
13:14 2,894.89 2,894.91 2,894.89 2,894.90 0.0K
13:15 2,894.88 2,894.91 2,894.88 2,894.88 0.0K
13:16 2,894.90 2,894.90 2,894.88 2,894.88 0.0K
13:17 2,894.83 2,894.83 2,894.78 2,894.78 0.0K
13:18 2,894.76 2,894.79 2,894.75 2,894.77 0.0K
13:19 2,894.84 2,894.90 2,894.84 2,894.89 0.0K
13:20 2,894.86 2,894.86 2,894.80 2,894.86 0.0K
13:21 2,894.87 2,894.92 2,894.87 2,894.92 0.0K
13:22 2,894.95 2,894.96 2,894.92 2,894.96 0.0K
13:23 2,894.94 2,894.95 2,894.93 2,894.95 0.0K
13:24 2,894.97 2,894.99 2,894.97 2,894.99 0.0K
13:25 2,895.00 2,895.03 2,895.00 2,895.03 0.0K
13:26 2,895.04 2,895.04 2,894.96 2,894.96 0.0K
13:27 2,894.92 2,894.92 2,894.89 2,894.91 0.0K
13:28 2,894.87 2,894.87 2,894.84 2,894.84 0.0K
13:29 2,894.88 2,894.91 2,894.88 2,894.90 0.0K
13:30 2,894.88 2,894.90 2,894.85 2,894.90 0.0K
13:31 2,894.92 2,894.97 2,894.92 2,894.97 0.0K
13:32 2,894.98 2,894.99 2,894.97 2,894.98 0.0K
13:33 2,894.97 2,894.97 2,894.95 2,894.95 0.0K
13:34 2,894.93 2,894.98 2,894.93 2,894.98 0.0K
13:35 2,894.97 2,894.97 2,894.93 2,894.96 0.0K
13:36 2,894.97 2,895.00 2,894.94 2,894.94 0.0K
13:37 2,894.96 2,894.96 2,894.92 2,894.92 0.0K
13:38 2,894.89 2,894.95 2,894.89 2,894.93 0.0K
13:39 2,894.94 2,894.97 2,894.94 2,894.97 0.0K
13:40 2,894.98 2,895.01 2,894.98 2,895.01 0.0K
13:41 2,895.01 2,895.01 2,894.90 2,894.90 0.0K
13:42 2,894.93 2,894.94 2,894.92 2,894.94 0.0K
13:43 2,894.95 2,894.95 2,894.90 2,894.90 0.0K
13:44 2,894.81 2,894.83 2,894.81 2,894.83 0.0K
13:45 2,894.82 2,894.82 2,894.73 2,894.77 0.0K
13:46 2,894.78 2,894.79 2,894.77 2,894.77 0.0K
13:47 2,894.78 2,894.83 2,894.78 2,894.83 0.0K
13:48 2,894.84 2,894.84 2,894.84 2,894.84 0.0K
13:49 2,894.85 2,894.88 2,894.85 2,894.88 0.0K
13:50 2,894.87 2,894.87 2,894.70 2,894.70 0.0K
13:51 2,894.69 2,894.76 2,894.69 2,894.76 0.0K
13:52 2,894.80 2,894.84 2,894.80 2,894.84 0.0K
13:53 2,894.84 2,894.94 2,894.84 2,894.94 0.0K
13:54 2,894.95 2,894.98 2,894.95 2,894.98 0.0K
13:55 2,895.00 2,895.02 2,895.00 2,895.01 0.0K
13:56 2,894.97 2,895.00 2,894.96 2,894.96 0.0K
13:57 2,894.99 2,894.99 2,894.99 2,894.99 0.0K
13:58 2,894.99 2,894.99 2,894.94 2,894.94 0.0K
13:59 2,894.94 2,894.94 2,894.74 2,894.74 0.0K
14:00 2,894.72 2,894.72 2,894.57 2,894.57 0.0K
14:01 2,894.59 2,894.71 2,894.59 2,894.71 0.0K
14:02 2,894.72 2,894.75 2,894.72 2,894.73 0.0K
14:03 2,894.70 2,894.70 2,894.68 2,894.70 0.0K
14:04 2,894.70 2,894.76 2,894.70 2,894.71 0.0K
14:05 2,894.74 2,894.74 2,894.65 2,894.67 0.0K
14:06 2,894.64 2,894.64 2,894.56 2,894.59 0.0K
14:07 2,894.59 2,894.67 2,894.59 2,894.67 0.0K
14:08 2,894.69 2,894.70 2,894.66 2,894.66 0.0K
14:09 2,894.63 2,894.63 2,894.58 2,894.60 0.0K
14:10 2,894.61 2,894.64 2,894.61 2,894.64 0.0K
14:11 2,894.66 2,894.66 2,894.56 2,894.56 0.0K
14:12 2,894.56 2,894.56 2,894.51 2,894.51 0.0K
14:13 2,894.51 2,894.51 2,894.39 2,894.39 0.0K
14:14 2,894.39 2,894.39 2,894.30 2,894.30 0.0K
14:15 2,894.30 2,894.30 2,894.22 2,894.28 0.0K
14:16 2,894.25 2,894.25 2,894.15 2,894.15 0.0K
14:17 2,894.13 2,894.21 2,894.02 2,894.02 0.0K
14:18 2,894.06 2,894.21 2,894.06 2,894.21 0.0K
14:19 2,894.23 2,894.32 2,894.23 2,894.32 0.0K
14:20 2,894.38 2,894.45 2,894.37 2,894.37 0.0K
14:21 2,894.41 2,894.45 2,893.34 2,894.41 0.0K
14:22 2,894.35 2,894.35 2,894.23 2,894.23 0.0K
14:23 2,894.22 2,894.24 2,894.14 2,894.14 0.0K
14:24 2,894.14 2,894.14 2,893.85 2,893.85 0.0K
14:25 2,893.91 2,893.95 2,893.85 2,893.85 0.0K
14:26 2,893.90 2,893.92 2,893.84 2,893.86 0.0K
14:27 2,893.78 2,893.78 2,893.52 2,893.52 0.0K
14:28 2,893.52 2,893.53 2,893.47 2,893.53 0.0K
14:29 2,893.56 2,893.61 2,893.42 2,893.42 0.0K
14:30 2,893.32 2,893.32 2,892.89 2,892.89 0.0K
14:31 2,892.74 2,892.80 2,892.74 2,892.78 0.0K
14:32 2,892.81 2,892.81 2,892.10 2,892.10 0.0K
14:33 2,891.99 2,891.99 2,891.63 2,891.63 0.0K
14:34 2,891.68 2,891.76 2,891.34 2,891.76 0.0K
14:35 2,891.88 2,892.60 2,891.88 2,892.60 0.0K
14:36 2,892.64 2,892.64 2,892.28 2,892.28 0.0K
14:37 2,892.18 2,892.32 2,892.18 2,892.22 0.0K
14:38 2,892.15 2,892.39 2,892.15 2,892.35 0.0K
14:39 2,892.50 2,892.50 2,892.20 2,892.20 0.0K
14:40 2,892.23 2,892.32 2,892.10 2,892.10 0.0K
14:41 2,891.86 2,891.86 2,891.12 2,891.12 0.0K
14:42 2,891.19 2,893.93 2,891.19 2,893.93 0.0K
14:43 2,890.93 2,891.26 2,890.93 2,891.26 0.0K
14:44 2,894.08 2,894.08 2,891.42 2,891.80 0.0K
14:45 2,891.90 2,892.19 2,891.90 2,892.19 0.0K
14:46 2,892.33 2,892.38 2,892.20 2,892.20 0.0K
14:47 2,892.37 2,892.45 2,892.37 2,892.40 0.0K
14:48 2,892.44 2,894.40 2,892.24 2,894.40 0.0K
14:49 2,891.93 2,894.45 2,891.93 2,892.09 0.0K
14:50 2,892.14 2,892.14 2,891.95 2,891.95 0.0K
14:51 2,887.80 2,892.50 2,887.80 2,892.50 0.0K
14:52 2,892.56 2,892.90 2,892.56 2,892.85 0.0K
14:53 2,892.79 2,892.79 2,892.33 2,892.33 0.0K
14:54 2,892.26 2,892.68 2,892.26 2,892.68 0.0K
14:55 2,892.64 2,892.80 2,892.64 2,892.78 0.0K
14:56 2,892.77 2,892.99 2,892.73 2,892.99 0.0K
14:57 2,892.87 2,892.87 2,892.66 2,892.68 0.0K
14:58 2,892.55 2,892.73 2,892.51 2,892.73 0.0K
14:59 2,892.71 2,892.71 2,892.56 2,892.60 0.0K
15:00 2,892.56 2,892.56 2,892.16 2,892.16 0.0K
15:01 2,892.14 2,892.14 2,891.17 2,891.17 0.0K
15:02 2,891.26 2,891.26 2,890.49 2,890.49 0.0K
15:03 2,890.25 2,890.41 2,890.11 2,890.41 0.0K
15:04 2,890.19 2,890.42 2,889.96 2,890.42 0.0K
15:05 2,890.65 2,890.65 2,890.51 2,890.51 0.0K
15:06 2,890.55 2,890.74 2,890.47 2,890.57 0.0K
15:07 2,890.59 2,890.91 2,890.59 2,890.91 0.0K
15:08 2,891.13 2,891.13 2,890.55 2,890.55 0.0K
15:09 2,890.40 2,890.52 2,890.25 2,890.25 0.0K
15:10 2,890.36 2,893.44 2,890.36 2,890.60 0.0K
15:11 2,890.62 2,890.78 2,890.62 2,890.64 0.0K
15:12 2,890.64 2,890.71 2,890.55 2,890.57 0.0K
15:13 2,890.58 2,890.64 2,890.47 2,890.47 0.0K
15:14 2,890.05 2,890.05 2,889.52 2,889.88 0.0K
15:15 2,890.03 2,890.42 2,889.78 2,889.78 0.0K
15:16 2,889.52 2,889.52 2,889.46 2,889.46 0.0K
15:17 2,889.50 2,889.89 2,889.50 2,889.86 0.0K
15:18 2,889.69 2,889.69 2,889.42 2,889.42 0.0K
15:19 2,889.45 2,889.45 2,884.61 2,889.41 0.0K
15:20 2,889.47 2,889.47 2,889.15 2,889.29 0.0K
15:21 2,889.45 2,889.95 2,889.45 2,889.92 0.0K
15:22 2,890.22 2,890.82 2,890.22 2,890.82 0.0K
15:23 2,891.03 2,891.03 2,890.76 2,890.88 0.0K
15:24 2,890.82 2,890.82 2,890.52 2,890.52 0.0K
15:25 2,890.66 2,890.96 2,890.39 2,890.39 0.0K
15:26 2,890.46 2,890.59 2,890.39 2,890.39 0.0K
15:27 2,890.53 2,890.73 2,890.51 2,890.73 0.0K
15:28 2,890.60 2,893.36 2,889.76 2,889.76 0.0K
15:29 2,889.71 2,889.71 2,888.82 2,888.82 0.0K
15:30 2,888.66 2,889.88 2,888.66 2,889.88 0.0K
15:31 2,889.83 2,890.01 2,889.83 2,889.95 0.0K
15:32 2,889.93 2,890.10 2,889.93 2,890.10 0.0K
15:33 2,889.99 2,890.09 2,889.69 2,890.09 0.0K
15:34 2,890.03 2,890.27 2,885.14 2,889.94 0.0K
15:35 2,889.83 2,890.15 2,889.83 2,890.15 0.0K
15:36 2,890.23 2,890.23 2,890.09 2,890.09 0.0K
15:37 2,890.11 2,890.41 2,890.11 2,890.15 0.0K
15:38 2,890.01 2,890.23 2,890.01 2,890.22 0.0K
15:39 2,890.04 2,890.04 2,889.50 2,889.50 0.0K
15:40 2,889.38 2,889.40 2,889.28 2,889.32 0.0K
15:41 2,889.28 2,889.28 2,889.00 2,889.00 0.0K
15:42 2,889.13 2,889.34 2,888.92 2,888.92 0.0K
15:43 2,888.78 2,889.08 2,888.78 2,889.08 0.0K
15:44 2,889.36 2,889.36 2,889.24 2,889.31 0.0K
15:45 2,889.19 2,889.19 2,888.70 2,888.70 0.0K
15:46 2,889.09 2,889.09 2,882.87 2,888.73 0.0K
15:47 2,888.70 2,888.74 2,888.60 2,888.60 0.0K
15:48 2,883.38 2,889.55 2,883.38 2,889.55 0.0K
15:49 2,889.63 2,889.91 2,889.63 2,889.75 0.0K
15:50 2,889.66 2,889.92 2,889.57 2,889.88 0.0K
15:51 2,883.90 2,890.35 2,883.90 2,890.35 0.0K
15:52 2,890.23 2,890.23 2,883.78 2,889.76 0.0K
15:53 2,889.73 2,889.84 2,889.73 2,889.79 0.0K
15:54 2,889.54 2,889.54 2,888.78 2,888.78 0.0K
15:55 2,888.70 2,888.70 2,881.84 2,881.84 0.0K
15:56 2,881.89 2,881.89 2,881.20 2,881.20 0.0K
15:57 2,881.23 2,881.23 2,880.89 2,880.89 0.0K
15:58 2,887.38 2,887.96 2,880.29 2,880.29 0.0K
15:59 2,887.58 2,887.58 2,887.37 2,887.37 0.0K
16:00 2,887.84 2,887.84 2,887.72 2,887.72 0.0K
16:01 2,887.72 2,887.84 2,887.71 2,887.79 0.0K
16:02 2,887.79 2,887.79 2,887.77 2,887.77 0.0K
16:03 2,887.76 2,887.78 2,887.76 2,887.78 0.0K
16:04 2,887.72 2,887.72 2,887.69 2,887.69 0.0K
16:05 2,887.56 2,890.71 2,887.56 2,890.70 0.0K
16:06 2,890.71 2,890.71 2,887.53 2,887.56 0.0K
16:07 2,887.55 2,887.57 2,887.55 2,887.57 0.0K
16:08 2,887.57 2,887.57 2,887.52 2,887.52 0.0K
16:09 2,887.52 2,887.52 2,887.49 2,887.50 0.0K
16:10 2,887.50 2,887.53 2,887.50 2,887.53 0.0K
16:11 2,887.54 2,887.55 2,887.54 2,887.55 0.0K
16:12 2,887.55 2,887.59 2,887.55 2,887.58 0.0K
16:13 2,887.62 2,887.71 2,887.62 2,887.71 0.0K
16:14 2,887.72 2,887.73 2,887.71 2,887.73 0.0K
16:15 2,887.73 2,887.73 2,887.73 2,887.73 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