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 2,831.45 2,833.77 2,831.45 2,833.77 0.0K
09:32 2,833.63 2,833.63 2,831.06 2,831.67 0.0K
09:33 2,831.38 2,831.38 2,829.50 2,829.50 0.0K
09:34 2,828.42 2,829.26 2,828.42 2,829.26 0.0K
09:35 2,829.73 2,832.50 2,829.73 2,832.50 0.0K
09:36 2,832.90 2,832.90 2,830.75 2,830.75 0.0K
09:37 2,831.30 2,831.41 2,831.04 2,831.41 0.0K
09:38 2,831.68 2,832.41 2,831.55 2,832.41 0.0K
09:39 2,831.96 2,832.79 2,831.67 2,832.79 0.0K
09:40 2,832.79 2,833.56 2,831.85 2,833.56 0.0K
09:41 2,834.37 2,835.08 2,833.94 2,833.94 0.0K
09:42 2,834.00 2,834.91 2,834.00 2,834.91 0.0K
09:43 2,834.84 2,835.28 2,834.60 2,834.60 0.0K
09:44 2,834.96 2,835.72 2,834.96 2,835.37 0.0K
09:45 2,835.62 2,836.11 2,835.30 2,835.30 0.0K
09:46 2,835.34 2,835.79 2,833.88 2,833.88 0.0K
09:47 2,834.45 2,834.45 2,832.34 2,832.34 0.0K
09:48 2,833.27 2,833.27 2,832.10 2,832.45 0.0K
09:49 2,832.68 2,834.12 2,832.33 2,834.12 0.0K
09:50 2,834.18 2,834.60 2,834.02 2,834.17 0.0K
09:51 2,834.48 2,834.77 2,834.27 2,834.39 0.0K
09:52 2,832.04 2,832.21 2,831.68 2,832.21 0.0K
09:53 2,831.92 2,831.92 2,830.99 2,830.99 0.0K
09:54 2,830.85 2,830.85 2,829.33 2,829.59 0.0K
09:55 2,830.02 2,830.88 2,830.02 2,830.44 0.0K
09:56 2,831.73 2,832.61 2,830.96 2,832.61 0.0K
09:57 2,832.13 2,832.66 2,832.13 2,832.33 0.0K
09:58 2,832.44 2,833.36 2,832.43 2,832.71 0.0K
09:59 2,832.93 2,832.93 2,831.33 2,831.45 0.0K
10:00 2,831.18 2,831.18 2,828.73 2,829.07 0.0K
10:01 2,830.20 2,830.20 2,828.75 2,828.75 0.0K
10:02 2,828.71 2,828.71 2,827.63 2,827.63 0.0K
10:03 2,827.93 2,828.80 2,827.87 2,827.87 0.0K
10:04 2,827.54 2,827.54 2,826.77 2,827.07 0.0K
10:05 2,827.20 2,827.69 2,826.84 2,826.84 0.0K
10:06 2,827.31 2,827.31 2,826.59 2,826.96 0.0K
10:07 2,827.29 2,828.05 2,827.29 2,827.52 0.0K
10:08 2,827.59 2,827.59 2,826.66 2,827.10 0.0K
10:09 2,827.14 2,827.79 2,827.14 2,827.21 0.0K
10:10 2,826.81 2,826.93 2,826.11 2,826.93 0.0K
10:11 2,826.88 2,828.07 2,826.61 2,826.61 0.0K
10:12 2,827.34 2,828.11 2,827.34 2,828.11 0.0K
10:13 2,828.57 2,828.57 2,827.95 2,828.04 0.0K
10:14 2,827.77 2,828.06 2,827.77 2,827.88 0.0K
10:15 2,828.10 2,829.26 2,828.03 2,829.26 0.0K
10:16 2,828.94 2,828.94 2,828.42 2,828.42 0.0K
10:17 2,828.40 2,828.64 2,827.33 2,827.33 0.0K
10:18 2,827.39 2,827.52 2,827.24 2,827.52 0.0K
10:19 2,826.91 2,826.91 2,826.11 2,826.68 0.0K
10:20 2,826.53 2,826.53 2,826.27 2,826.27 0.0K
10:21 2,826.13 2,827.16 2,825.42 2,826.93 0.0K
10:22 2,826.48 2,826.48 2,825.51 2,825.66 0.0K
10:23 2,825.68 2,827.94 2,825.68 2,827.94 0.0K
10:24 2,827.55 2,827.55 2,826.70 2,827.48 0.0K
10:25 2,827.74 2,828.18 2,827.74 2,827.92 0.0K
10:26 2,828.05 2,828.05 2,827.22 2,827.25 0.0K
10:27 2,826.71 2,827.14 2,826.71 2,826.72 0.0K
10:28 2,826.20 2,826.20 2,825.99 2,825.99 0.0K
10:29 2,826.28 2,826.28 2,825.28 2,825.75 0.0K
10:30 2,825.74 2,825.74 2,824.70 2,824.98 0.0K
10:31 2,825.64 2,826.95 2,825.64 2,825.70 0.0K
10:32 2,825.50 2,825.68 2,824.66 2,824.66 0.0K
10:33 2,824.80 2,824.80 2,824.44 2,824.44 0.0K
10:34 2,824.43 2,824.43 2,823.03 2,823.67 0.0K
10:35 2,823.51 2,823.51 2,822.96 2,822.96 0.0K
10:36 2,822.97 2,823.90 2,822.97 2,823.90 0.0K
10:37 2,823.32 2,824.77 2,823.32 2,824.77 0.0K
10:38 2,824.11 2,825.36 2,824.11 2,825.36 0.0K
10:39 2,825.46 2,825.46 2,824.17 2,824.17 0.0K
10:40 2,824.25 2,824.25 2,823.49 2,824.09 0.0K
10:41 2,823.90 2,824.24 2,823.76 2,823.76 0.0K
10:42 2,823.48 2,823.48 2,823.27 2,823.41 0.0K
10:43 2,823.56 2,823.85 2,822.53 2,823.85 0.0K
10:44 2,823.57 2,823.57 2,822.86 2,823.18 0.0K
10:45 2,823.18 2,823.18 2,821.97 2,821.97 0.0K
10:46 2,822.41 2,822.41 2,822.05 2,822.21 0.0K
10:47 2,821.95 2,822.38 2,821.45 2,822.38 0.0K
10:48 2,822.98 2,824.28 2,822.98 2,824.28 0.0K
10:49 2,824.03 2,824.03 2,822.34 2,822.34 0.0K
10:50 2,823.00 2,823.13 2,822.66 2,822.66 0.0K
10:51 2,822.30 2,822.30 2,821.67 2,821.80 0.0K
10:52 2,821.86 2,821.86 2,820.75 2,820.75 0.0K
10:53 2,820.83 2,820.99 2,820.53 2,820.53 0.0K
10:54 2,820.74 2,820.74 2,819.97 2,820.30 0.0K
10:55 2,820.11 2,820.11 2,819.02 2,819.02 0.0K
10:56 2,819.16 2,819.75 2,818.94 2,818.94 0.0K
10:57 2,819.33 2,819.33 2,818.69 2,818.83 0.0K
10:58 2,819.33 2,819.50 2,818.81 2,819.50 0.0K
10:59 2,819.99 2,820.74 2,819.99 2,820.66 0.0K
11:00 2,821.15 2,822.79 2,821.15 2,821.75 0.0K
11:01 2,822.31 2,823.81 2,822.31 2,823.80 0.0K
11:02 2,823.63 2,823.63 2,822.56 2,823.07 0.0K
11:03 2,823.84 2,823.95 2,823.38 2,823.38 0.0K
11:04 2,824.03 2,824.03 2,822.98 2,823.79 0.0K
11:05 2,823.36 2,823.78 2,823.10 2,823.10 0.0K
11:06 2,822.71 2,823.58 2,822.61 2,823.58 0.0K
11:07 2,824.39 2,824.73 2,824.07 2,824.42 0.0K
11:08 2,824.48 2,824.51 2,823.51 2,823.51 0.0K
11:09 2,823.74 2,824.84 2,823.74 2,824.84 0.0K
11:10 2,824.76 2,824.76 2,824.11 2,824.36 0.0K
11:11 2,824.07 2,824.07 2,823.40 2,823.42 0.0K
11:12 2,823.36 2,824.28 2,823.36 2,824.28 0.0K
11:13 2,824.43 2,825.02 2,824.43 2,825.02 0.0K
11:14 2,824.54 2,824.99 2,824.32 2,824.99 0.0K
11:15 2,824.67 2,824.70 2,824.10 2,824.70 0.0K
11:16 2,824.54 2,824.54 2,823.88 2,823.88 0.0K
11:17 2,823.86 2,825.07 2,823.84 2,825.07 0.0K
11:18 2,824.88 2,824.88 2,823.81 2,823.81 0.0K
11:19 2,823.40 2,823.40 2,822.31 2,822.40 0.0K
11:20 2,822.48 2,822.76 2,822.19 2,822.76 0.0K
11:21 2,822.44 2,822.44 2,822.22 2,822.22 0.0K
11:22 2,822.42 2,823.73 2,822.42 2,823.73 0.0K
11:23 2,823.59 2,824.53 2,823.59 2,824.53 0.0K
11:24 2,824.48 2,824.88 2,824.48 2,824.88 0.0K
11:25 2,824.48 2,824.81 2,824.01 2,824.81 0.0K
11:26 2,824.57 2,824.57 2,823.59 2,824.36 0.0K
11:27 2,824.10 2,824.17 2,823.98 2,823.98 0.0K
11:28 2,823.65 2,823.94 2,823.41 2,823.94 0.0K
11:29 2,823.73 2,824.11 2,823.73 2,824.11 0.0K
11:30 2,824.29 2,825.27 2,824.29 2,825.27 0.0K
11:31 2,825.13 2,825.81 2,825.13 2,825.81 0.0K
11:32 2,826.01 2,826.68 2,825.83 2,826.68 0.0K
11:33 2,826.57 2,826.63 2,825.70 2,826.63 0.0K
11:34 2,826.97 2,827.55 2,826.97 2,827.55 0.0K
11:35 2,827.18 2,827.54 2,826.89 2,827.54 0.0K
11:36 2,827.76 2,828.03 2,827.71 2,827.71 0.0K
11:37 2,827.99 2,828.58 2,827.99 2,828.05 0.0K
11:38 2,827.52 2,827.61 2,827.41 2,827.61 0.0K
11:39 2,827.65 2,827.65 2,826.08 2,826.08 0.0K
11:40 2,826.06 2,826.16 2,825.50 2,825.74 0.0K
11:41 2,825.57 2,825.57 2,823.67 2,823.67 0.0K
11:42 2,823.59 2,823.59 2,822.66 2,822.90 0.0K
11:43 2,822.48 2,823.07 2,821.98 2,821.98 0.0K
11:44 2,822.04 2,822.18 2,821.02 2,821.02 0.0K
11:45 2,821.34 2,821.88 2,821.34 2,821.79 0.0K
11:46 2,821.86 2,822.76 2,821.86 2,822.76 0.0K
11:47 2,822.82 2,823.54 2,822.82 2,823.54 0.0K
11:48 2,823.67 2,824.35 2,823.67 2,824.22 0.0K
11:49 2,824.08 2,824.28 2,823.65 2,824.28 0.0K
11:50 2,824.32 2,824.32 2,823.01 2,823.01 0.0K
11:51 2,822.81 2,823.09 2,822.81 2,823.09 0.0K
11:52 2,823.14 2,823.16 2,822.58 2,822.58 0.0K
11:53 2,822.42 2,822.86 2,822.42 2,822.86 0.0K
11:54 2,822.63 2,823.01 2,822.63 2,822.94 0.0K
11:55 2,822.83 2,822.83 2,822.32 2,822.33 0.0K
11:56 2,822.71 2,822.71 2,821.47 2,821.47 0.0K
11:57 2,821.21 2,821.75 2,821.21 2,821.75 0.0K
11:58 2,821.85 2,821.85 2,820.79 2,820.79 0.0K
11:59 2,820.92 2,821.50 2,820.92 2,821.50 0.0K
12:00 2,821.26 2,821.53 2,821.21 2,821.21 0.0K
12:01 2,821.21 2,822.16 2,821.21 2,822.16 0.0K
12:02 2,822.03 2,822.43 2,822.01 2,822.01 0.0K
12:03 2,821.95 2,821.95 2,821.04 2,821.32 0.0K
12:04 2,821.03 2,821.47 2,820.79 2,820.79 0.0K
12:05 2,820.13 2,820.13 2,819.99 2,819.99 0.0K
12:06 2,820.69 2,820.82 2,820.55 2,820.55 0.0K
12:07 2,820.84 2,821.17 2,820.17 2,820.17 0.0K
12:08 2,820.34 2,820.78 2,819.79 2,819.79 0.0K
12:09 2,819.71 2,820.00 2,819.71 2,820.00 0.0K
12:10 2,819.98 2,820.34 2,819.98 2,820.30 0.0K
12:11 2,820.28 2,820.86 2,820.28 2,820.71 0.0K
12:12 2,821.11 2,821.12 2,820.98 2,821.01 0.0K
12:13 2,820.83 2,821.37 2,820.83 2,821.37 0.0K
12:14 2,821.47 2,821.98 2,821.47 2,821.98 0.0K
12:15 2,822.33 2,822.33 2,821.54 2,821.54 0.0K
12:16 2,821.12 2,821.12 2,820.78 2,820.78 0.0K
12:17 2,820.19 2,820.19 2,819.74 2,819.74 0.0K
12:18 2,819.85 2,820.17 2,818.36 2,818.36 0.0K
12:19 2,818.56 2,819.20 2,818.56 2,819.13 0.0K
12:20 2,818.89 2,819.15 2,818.89 2,819.15 0.0K
12:21 2,818.92 2,818.92 2,818.66 2,818.86 0.0K
12:22 2,818.74 2,818.74 2,818.03 2,818.39 0.0K
12:23 2,818.40 2,818.40 2,817.23 2,817.23 0.0K
12:24 2,817.25 2,818.52 2,817.25 2,818.52 0.0K
12:25 2,818.55 2,818.82 2,818.55 2,818.72 0.0K
12:26 2,819.37 2,819.37 2,818.88 2,818.94 0.0K
12:27 2,818.79 2,818.86 2,818.51 2,818.72 0.0K
12:28 2,818.79 2,819.65 2,818.79 2,819.65 0.0K
12:29 2,819.93 2,820.07 2,819.50 2,820.06 0.0K
12:30 2,820.27 2,820.80 2,820.16 2,820.80 0.0K
12:31 2,821.62 2,821.62 2,821.14 2,821.18 0.0K
12:32 2,822.17 2,822.55 2,822.10 2,822.10 0.0K
12:33 2,822.22 2,822.76 2,821.97 2,822.76 0.0K
12:34 2,823.57 2,823.89 2,823.22 2,823.22 0.0K
12:35 2,823.85 2,823.85 2,822.10 2,822.10 0.0K
12:36 2,821.96 2,821.96 2,821.11 2,821.11 0.0K
12:37 2,821.29 2,821.29 2,820.77 2,820.77 0.0K
12:38 2,820.65 2,820.71 2,819.97 2,819.97 0.0K
12:39 2,819.82 2,819.82 2,818.46 2,818.46 0.0K
12:40 2,818.09 2,818.55 2,818.09 2,818.55 0.0K
12:41 2,818.83 2,819.08 2,818.57 2,819.08 0.0K
12:42 2,818.71 2,818.71 2,818.30 2,818.59 0.0K
12:43 2,819.15 2,819.48 2,819.04 2,819.04 0.0K
12:44 2,818.81 2,818.85 2,818.54 2,818.55 0.0K
12:45 2,818.53 2,818.78 2,818.53 2,818.75 0.0K
12:46 2,819.32 2,819.88 2,819.10 2,819.10 0.0K
12:47 2,819.62 2,819.62 2,819.13 2,819.16 0.0K
12:48 2,819.46 2,819.46 2,818.56 2,818.96 0.0K
12:49 2,818.88 2,818.91 2,818.80 2,818.85 0.0K
12:50 2,818.88 2,819.35 2,818.75 2,819.35 0.0K
12:51 2,819.12 2,819.86 2,819.10 2,819.86 0.0K
12:52 2,819.77 2,819.77 2,818.57 2,818.68 0.0K
12:53 2,819.11 2,820.71 2,819.11 2,820.26 0.0K
12:54 2,819.78 2,820.10 2,819.71 2,820.10 0.0K
12:55 2,820.04 2,820.31 2,819.89 2,820.31 0.0K
12:56 2,820.01 2,820.62 2,820.01 2,820.62 0.0K
12:57 2,820.96 2,820.96 2,819.79 2,819.84 0.0K
12:58 2,819.71 2,819.71 2,819.29 2,819.31 0.0K
12:59 2,819.29 2,819.60 2,819.18 2,819.37 0.0K
13:00 2,819.09 2,819.44 2,818.90 2,819.44 0.0K
13:01 2,819.15 2,819.15 2,819.00 2,819.01 0.0K
13:02 2,818.78 2,818.99 2,817.48 2,817.50 0.0K
13:03 2,818.27 2,818.27 2,816.83 2,816.83 0.0K
13:04 2,816.67 2,816.96 2,816.67 2,816.77 0.0K
13:05 2,816.61 2,817.52 2,816.61 2,817.03 0.0K
13:06 2,816.92 2,816.95 2,816.49 2,816.95 0.0K
13:07 2,816.41 2,816.41 2,816.05 2,816.34 0.0K
13:08 2,816.36 2,816.83 2,815.80 2,815.80 0.0K
13:09 2,815.92 2,816.12 2,815.83 2,815.83 0.0K
13:10 2,815.65 2,816.00 2,814.98 2,816.00 0.0K
13:11 2,815.54 2,815.54 2,813.91 2,813.91 0.0K
13:12 2,814.34 2,814.51 2,814.29 2,814.40 0.0K
13:13 2,814.40 2,814.77 2,814.23 2,814.72 0.0K
13:14 2,814.93 2,816.06 2,814.93 2,816.06 0.0K
13:15 2,816.21 2,816.59 2,816.21 2,816.59 0.0K
13:16 2,816.41 2,816.75 2,816.21 2,816.75 0.0K
13:17 2,816.67 2,817.29 2,816.67 2,817.01 0.0K
13:18 2,816.44 2,816.44 2,816.09 2,816.09 0.0K
13:19 2,816.13 2,817.00 2,816.13 2,816.77 0.0K
13:20 2,816.85 2,817.26 2,816.66 2,817.26 0.0K
13:21 2,817.29 2,818.24 2,817.29 2,817.79 0.0K
13:22 2,816.92 2,817.96 2,816.92 2,817.96 0.0K
13:23 2,818.52 2,818.71 2,818.27 2,818.27 0.0K
13:24 2,818.12 2,818.62 2,818.12 2,818.45 0.0K
13:25 2,818.18 2,818.18 2,817.38 2,817.38 0.0K
13:26 2,816.94 2,817.73 2,816.87 2,816.87 0.0K
13:27 2,817.39 2,817.39 2,816.78 2,817.09 0.0K
13:28 2,817.06 2,817.25 2,816.75 2,816.75 0.0K
13:29 2,816.48 2,816.60 2,815.89 2,815.89 0.0K
13:30 2,815.83 2,815.83 2,815.32 2,815.32 0.0K
13:31 2,815.70 2,815.70 2,814.71 2,815.08 0.0K
13:32 2,815.15 2,815.57 2,815.15 2,815.31 0.0K
13:33 2,815.12 2,815.51 2,815.12 2,815.51 0.0K
13:34 2,815.20 2,815.20 2,814.27 2,814.27 0.0K
13:35 2,814.21 2,814.37 2,814.08 2,814.26 0.0K
13:36 2,814.40 2,814.92 2,813.47 2,813.47 0.0K
13:37 2,813.56 2,813.56 2,811.84 2,811.84 0.0K
13:38 2,812.07 2,813.23 2,812.07 2,813.23 0.0K
13:39 2,813.50 2,813.83 2,813.45 2,813.52 0.0K
13:40 2,813.58 2,813.74 2,813.22 2,813.22 0.0K
13:41 2,813.37 2,813.37 2,813.00 2,813.36 0.0K
13:42 2,812.91 2,813.46 2,812.91 2,813.46 0.0K
13:43 2,813.37 2,813.49 2,813.23 2,813.49 0.0K
13:44 2,813.61 2,813.61 2,813.06 2,813.06 0.0K
13:45 2,812.79 2,813.28 2,812.71 2,813.28 0.0K
13:46 2,814.04 2,814.04 2,812.92 2,812.92 0.0K
13:47 2,812.68 2,812.79 2,811.93 2,812.79 0.0K
13:48 2,812.69 2,812.72 2,812.49 2,812.49 0.0K
13:49 2,812.03 2,812.23 2,812.03 2,812.11 0.0K
13:50 2,812.08 2,812.08 2,811.69 2,811.75 0.0K
13:51 2,811.53 2,811.53 2,811.04 2,811.49 0.0K
13:52 2,811.25 2,811.93 2,811.25 2,811.88 0.0K
13:53 2,811.74 2,812.88 2,811.74 2,812.88 0.0K
13:54 2,813.33 2,813.33 2,812.98 2,812.98 0.0K
13:55 2,813.45 2,813.69 2,813.19 2,813.55 0.0K
13:56 2,813.04 2,813.04 2,812.27 2,812.36 0.0K
13:57 2,812.24 2,813.05 2,812.24 2,812.99 0.0K
13:58 2,812.97 2,813.12 2,812.78 2,813.08 0.0K
13:59 2,812.71 2,812.92 2,812.01 2,812.01 0.0K
14:00 2,812.11 2,812.25 2,811.49 2,811.49 0.0K
14:01 2,812.05 2,812.08 2,811.55 2,811.55 0.0K
14:02 2,811.95 2,811.95 2,811.44 2,811.86 0.0K
14:03 2,811.73 2,812.02 2,811.24 2,811.24 0.0K
14:04 2,811.20 2,811.20 2,810.83 2,810.83 0.0K
14:05 2,810.69 2,810.69 2,810.48 2,810.48 0.0K
14:06 2,810.43 2,810.43 2,809.09 2,809.45 0.0K
14:07 2,809.48 2,809.51 2,809.24 2,809.38 0.0K
14:08 2,809.32 2,809.42 2,809.26 2,809.42 0.0K
14:09 2,809.34 2,810.35 2,809.34 2,810.17 0.0K
14:10 2,810.61 2,811.60 2,810.61 2,811.60 0.0K
14:11 2,810.98 2,814.08 2,810.84 2,814.08 0.0K
14:12 2,812.81 2,812.86 2,812.24 2,812.44 0.0K
14:13 2,812.53 2,812.53 2,811.93 2,811.93 0.0K
14:14 2,811.04 2,811.73 2,811.04 2,811.73 0.0K
14:15 2,811.70 2,812.31 2,811.70 2,812.31 0.0K
14:16 2,812.55 2,812.67 2,812.23 2,812.23 0.0K
14:17 2,812.22 2,812.51 2,812.17 2,812.24 0.0K
14:18 2,812.50 2,812.99 2,812.50 2,812.83 0.0K
14:19 2,812.81 2,812.81 2,811.32 2,811.32 0.0K
14:20 2,811.15 2,811.84 2,811.15 2,811.53 0.0K
14:21 2,811.71 2,811.83 2,811.71 2,811.80 0.0K
14:22 2,811.67 2,811.67 2,810.69 2,811.23 0.0K
14:23 2,811.43 2,811.43 2,810.87 2,811.16 0.0K
14:24 2,810.93 2,811.35 2,810.93 2,811.21 0.0K
14:25 2,811.14 2,811.17 2,810.84 2,810.84 0.0K
14:26 2,811.06 2,811.06 2,810.08 2,810.08 0.0K
14:27 2,809.49 2,809.53 2,809.44 2,809.47 0.0K
14:28 2,809.20 2,809.53 2,809.20 2,809.53 0.0K
14:29 2,809.53 2,809.81 2,809.46 2,809.81 0.0K
14:30 2,809.98 2,810.72 2,809.98 2,810.56 0.0K
14:31 2,810.94 2,811.19 2,810.92 2,811.17 0.0K
14:32 2,811.53 2,811.53 2,810.83 2,810.83 0.0K
14:33 2,810.26 2,810.39 2,810.22 2,810.39 0.0K
14:34 2,810.57 2,810.57 2,810.26 2,810.51 0.0K
14:35 2,810.44 2,810.44 2,809.86 2,809.86 0.0K
14:36 2,809.56 2,809.80 2,809.56 2,809.80 0.0K
14:37 2,809.52 2,809.52 2,809.24 2,809.38 0.0K
14:38 2,809.05 2,809.05 2,808.71 2,808.89 0.0K
14:39 2,808.82 2,808.95 2,808.63 2,808.63 0.0K
14:40 2,808.55 2,808.55 2,808.17 2,808.24 0.0K
14:41 2,808.09 2,808.09 2,807.75 2,808.08 0.0K
14:42 2,806.99 2,808.19 2,806.99 2,808.19 0.0K
14:43 2,808.60 2,808.79 2,808.45 2,808.79 0.0K
14:44 2,808.50 2,808.50 2,808.10 2,808.20 0.0K
14:45 2,808.37 2,808.72 2,808.37 2,808.72 0.0K
14:46 2,808.99 2,809.04 2,808.15 2,808.15 0.0K
14:47 2,808.11 2,808.43 2,808.11 2,808.43 0.0K
14:48 2,808.40 2,808.44 2,808.07 2,808.14 0.0K
14:49 2,808.10 2,808.14 2,808.01 2,808.10 0.0K
14:50 2,807.80 2,807.80 2,807.57 2,807.63 0.0K
14:51 2,807.71 2,808.19 2,807.71 2,808.19 0.0K
14:52 2,808.19 2,808.19 2,807.64 2,808.03 0.0K
14:53 2,807.83 2,807.83 2,805.80 2,805.80 0.0K
14:54 2,806.26 2,806.49 2,805.66 2,805.66 0.0K
14:55 2,805.29 2,805.29 2,803.73 2,804.00 0.0K
14:56 2,803.62 2,803.62 2,803.02 2,803.16 0.0K
14:57 2,803.07 2,803.84 2,803.07 2,803.84 0.0K
14:58 2,803.65 2,803.65 2,803.37 2,803.37 0.0K
14:59 2,803.55 2,803.55 2,802.85 2,802.85 0.0K
15:00 2,802.54 2,803.56 2,802.54 2,803.56 0.0K
15:01 2,803.67 2,803.67 2,802.96 2,802.96 0.0K
15:02 2,802.99 2,803.00 2,802.86 2,802.99 0.0K
15:03 2,802.95 2,803.04 2,802.65 2,802.65 0.0K
15:04 2,802.82 2,802.82 2,800.49 2,800.49 0.0K
15:05 2,801.32 2,802.02 2,801.32 2,801.82 0.0K
15:06 2,801.05 2,801.05 2,799.72 2,799.72 0.0K
15:07 2,799.09 2,799.11 2,798.98 2,799.02 0.0K
15:08 2,798.77 2,799.20 2,798.77 2,799.20 0.0K
15:09 2,798.72 2,799.17 2,798.72 2,798.87 0.0K
15:10 2,798.77 2,799.50 2,798.77 2,799.50 0.0K
15:11 2,798.81 2,798.81 2,797.84 2,798.11 0.0K
15:12 2,798.51 2,800.25 2,798.51 2,800.25 0.0K
15:13 2,800.81 2,801.15 2,800.80 2,800.86 0.0K
15:14 2,801.75 2,802.88 2,801.38 2,802.88 0.0K
15:15 2,803.12 2,804.75 2,803.12 2,804.75 0.0K
15:16 2,804.81 2,806.34 2,804.81 2,805.39 0.0K
15:17 2,805.08 2,805.08 2,803.88 2,803.88 0.0K
15:18 2,804.38 2,804.79 2,804.38 2,804.79 0.0K
15:19 2,805.04 2,806.50 2,805.04 2,806.50 0.0K
15:20 2,806.64 2,807.98 2,806.45 2,807.70 0.0K
15:21 2,807.76 2,807.90 2,807.60 2,807.90 0.0K
15:22 2,807.24 2,808.24 2,807.24 2,808.24 0.0K
15:23 2,807.69 2,808.55 2,807.55 2,808.55 0.0K
15:24 2,808.64 2,809.54 2,808.61 2,809.54 0.0K
15:25 2,810.12 2,810.42 2,810.02 2,810.42 0.0K
15:26 2,810.85 2,812.18 2,810.52 2,812.18 0.0K
15:27 2,812.62 2,812.70 2,812.14 2,812.70 0.0K
15:28 2,812.89 2,813.65 2,812.89 2,813.07 0.0K
15:29 2,813.38 2,813.38 2,810.95 2,810.95 0.0K
15:30 2,809.82 2,811.86 2,809.82 2,811.71 0.0K
15:31 2,811.87 2,812.52 2,811.54 2,812.52 0.0K
15:32 2,812.20 2,813.19 2,812.20 2,812.89 0.0K
15:33 2,813.39 2,814.31 2,813.39 2,813.62 0.0K
15:34 2,813.82 2,815.86 2,813.82 2,815.86 0.0K
15:35 2,816.20 2,817.06 2,816.06 2,816.99 0.0K
15:36 2,815.95 2,815.95 2,813.86 2,813.86 0.0K
15:37 2,812.95 2,813.17 2,812.91 2,812.91 0.0K
15:38 2,812.52 2,812.52 2,811.74 2,811.80 0.0K
15:39 2,812.09 2,813.68 2,812.09 2,813.61 0.0K
15:40 2,813.81 2,814.12 2,813.24 2,813.24 0.0K
15:41 2,812.71 2,812.71 2,811.57 2,812.09 0.0K
15:42 2,812.54 2,812.54 2,808.89 2,808.89 0.0K
15:43 2,809.23 2,810.39 2,809.23 2,810.39 0.0K
15:44 2,809.83 2,809.83 2,808.17 2,808.17 0.0K
15:45 2,808.04 2,809.65 2,808.04 2,809.43 0.0K
15:46 2,809.84 2,809.84 2,809.15 2,809.15 0.0K
15:47 2,809.26 2,810.84 2,809.26 2,810.84 0.0K
15:48 2,811.31 2,811.84 2,810.77 2,810.95 0.0K
15:49 2,810.54 2,811.27 2,810.54 2,811.21 0.0K
15:50 2,811.15 2,813.04 2,811.15 2,812.91 0.0K
15:51 2,813.75 2,814.62 2,813.09 2,813.09 0.0K
15:52 2,812.69 2,814.15 2,812.69 2,814.15 0.0K
15:53 2,813.62 2,813.62 2,811.13 2,811.13 0.0K
15:54 2,810.75 2,810.75 2,809.21 2,809.21 0.0K
15:55 2,810.87 2,812.60 2,810.87 2,812.48 0.0K
15:56 2,812.85 2,813.08 2,812.79 2,813.08 0.0K
15:57 2,812.93 2,813.81 2,812.15 2,812.15 0.0K
15:58 2,811.92 2,812.07 2,811.30 2,811.30 0.0K
15:59 2,811.44 2,811.44 2,810.45 2,810.73 0.0K
16:00 2,812.50 2,812.50 2,812.30 2,812.30 0.0K
16:01 2,812.29 2,812.30 2,812.29 2,812.30 0.0K
16:02 2,812.30 2,812.30 2,812.25 2,812.26 0.0K
16:03 2,812.25 2,812.26 2,812.25 2,812.26 0.0K
16:04 2,812.26 2,812.26 2,812.26 2,812.26 0.0K
16:05 2,812.25 2,812.25 2,812.17 2,812.18 0.0K
16:06 2,812.19 2,812.19 2,812.18 2,812.19 0.0K
16:07 2,812.19 2,812.20 2,812.19 2,812.20 0.0K
16:08 2,812.20 2,812.20 2,812.11 2,812.11 0.0K
16:09 2,812.11 2,812.11 2,812.10 2,812.10 0.0K
16:10 2,812.10 2,812.11 2,812.10 2,812.11 0.0K
16:11 2,812.11 2,812.23 2,812.11 2,812.23 0.0K
16:12 2,812.23 2,812.23 2,812.23 2,812.23 0.0K
16:13 2,812.24 2,812.24 2,812.23 2,812.23 0.0K
16:14 2,812.23 2,812.25 2,812.23 2,812.25 0.0K
16:15 2,812.25 2,812.25 2,812.25 2,812.25 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