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 2,817.79 2,819.97 2,817.79 2,819.83 0.0K
09:32 2,819.97 2,820.55 2,819.46 2,819.46 0.0K
09:33 2,819.94 2,820.78 2,819.94 2,820.78 0.0K
09:34 2,820.21 2,820.79 2,819.71 2,819.71 0.0K
09:35 2,819.05 2,820.12 2,819.05 2,819.25 0.0K
09:36 2,818.83 2,819.39 2,818.83 2,819.39 0.0K
09:37 2,819.13 2,819.13 2,818.87 2,818.89 0.0K
09:38 2,817.14 2,817.14 2,815.86 2,816.82 0.0K
09:39 2,817.73 2,818.48 2,817.70 2,818.48 0.0K
09:40 2,818.29 2,818.41 2,817.59 2,818.41 0.0K
09:41 2,817.92 2,817.92 2,816.42 2,817.31 0.0K
09:42 2,817.63 2,817.65 2,816.67 2,816.67 0.0K
09:43 2,815.54 2,815.54 2,813.98 2,813.98 0.0K
09:44 2,813.56 2,813.56 2,811.64 2,812.42 0.0K
09:45 2,812.37 2,814.61 2,812.37 2,814.61 0.0K
09:46 2,814.39 2,814.62 2,813.30 2,813.30 0.0K
09:47 2,813.34 2,813.57 2,812.67 2,813.36 0.0K
09:48 2,812.85 2,812.85 2,810.11 2,810.11 0.0K
09:49 2,810.24 2,810.90 2,810.24 2,810.90 0.0K
09:50 2,811.41 2,812.69 2,811.41 2,812.69 0.0K
09:51 2,812.55 2,813.17 2,811.86 2,811.86 0.0K
09:52 2,811.85 2,814.13 2,811.85 2,813.56 0.0K
09:53 2,811.77 2,812.94 2,811.77 2,812.68 0.0K
09:54 2,811.93 2,811.93 2,810.82 2,810.82 0.0K
09:55 2,810.41 2,810.46 2,809.47 2,809.47 0.0K
09:56 2,809.47 2,809.47 2,807.22 2,807.22 0.0K
09:57 2,807.03 2,807.60 2,806.83 2,807.60 0.0K
09:58 2,807.87 2,808.23 2,807.79 2,808.23 0.0K
09:59 2,808.27 2,809.43 2,808.27 2,809.43 0.0K
10:00 2,809.23 2,809.23 2,808.36 2,808.76 0.0K
10:01 2,808.78 2,809.73 2,808.78 2,809.35 0.0K
10:02 2,808.82 2,808.89 2,808.71 2,808.71 0.0K
10:03 2,807.92 2,807.92 2,806.08 2,806.54 0.0K
10:04 2,808.78 2,809.41 2,808.78 2,808.82 0.0K
10:05 2,809.15 2,810.78 2,809.15 2,810.78 0.0K
10:06 2,810.56 2,811.64 2,810.56 2,811.18 0.0K
10:07 2,811.51 2,811.65 2,811.41 2,811.41 0.0K
10:08 2,810.97 2,811.61 2,810.64 2,811.61 0.0K
10:09 2,811.79 2,811.79 2,811.34 2,811.34 0.0K
10:10 2,811.76 2,812.71 2,811.76 2,812.33 0.0K
10:11 2,812.04 2,812.04 2,810.77 2,810.77 0.0K
10:12 2,810.21 2,810.21 2,808.89 2,809.43 0.0K
10:13 2,809.76 2,810.18 2,809.69 2,810.18 0.0K
10:14 2,810.23 2,810.50 2,809.77 2,809.77 0.0K
10:15 2,809.69 2,809.69 2,808.15 2,808.15 0.0K
10:16 2,808.57 2,808.57 2,807.00 2,807.00 0.0K
10:17 2,806.95 2,807.31 2,806.59 2,807.31 0.0K
10:18 2,807.27 2,807.27 2,806.54 2,807.24 0.0K
10:19 2,807.96 2,808.60 2,807.96 2,808.60 0.0K
10:20 2,808.98 2,809.99 2,808.98 2,809.57 0.0K
10:21 2,809.41 2,810.08 2,809.41 2,810.06 0.0K
10:22 2,809.29 2,810.01 2,809.29 2,809.70 0.0K
10:23 2,809.18 2,809.18 2,806.70 2,806.70 0.0K
10:24 2,806.37 2,807.08 2,806.21 2,807.08 0.0K
10:25 2,807.18 2,807.49 2,807.15 2,807.49 0.0K
10:26 2,807.19 2,807.66 2,807.19 2,807.66 0.0K
10:27 2,808.07 2,809.63 2,808.07 2,809.51 0.0K
10:28 2,809.20 2,809.66 2,808.88 2,808.88 0.0K
10:29 2,809.49 2,809.87 2,808.98 2,808.98 0.0K
10:30 2,808.77 2,809.09 2,808.39 2,808.92 0.0K
10:31 2,808.40 2,808.40 2,806.17 2,806.17 0.0K
10:32 2,806.41 2,806.41 2,804.72 2,804.72 0.0K
10:33 2,804.40 2,805.46 2,804.40 2,805.46 0.0K
10:34 2,804.49 2,804.49 2,803.87 2,803.87 0.0K
10:35 2,804.10 2,804.55 2,803.63 2,804.55 0.0K
10:36 2,804.67 2,805.04 2,804.45 2,804.61 0.0K
10:37 2,804.34 2,804.34 2,803.74 2,803.83 0.0K
10:38 2,803.93 2,803.93 2,803.32 2,803.32 0.0K
10:39 2,803.58 2,803.77 2,803.19 2,803.19 0.0K
10:40 2,803.11 2,803.40 2,802.86 2,802.86 0.0K
10:41 2,802.29 2,802.39 2,801.04 2,801.04 0.0K
10:42 2,801.68 2,802.70 2,801.68 2,802.70 0.0K
10:43 2,802.69 2,802.69 2,801.63 2,801.63 0.0K
10:44 2,801.91 2,801.91 2,801.05 2,801.05 0.0K
10:45 2,801.03 2,801.03 2,800.95 2,801.02 0.0K
10:46 2,801.27 2,801.53 2,800.95 2,800.95 0.0K
10:47 2,800.68 2,801.82 2,800.68 2,801.57 0.0K
10:48 2,802.05 2,802.05 2,800.97 2,800.97 0.0K
10:49 2,800.74 2,800.74 2,800.06 2,800.06 0.0K
10:50 2,800.08 2,800.77 2,799.91 2,800.77 0.0K
10:51 2,801.03 2,801.50 2,801.03 2,801.30 0.0K
10:52 2,801.19 2,801.37 2,801.19 2,801.26 0.0K
10:53 2,801.45 2,802.41 2,801.45 2,801.82 0.0K
10:54 2,801.78 2,803.57 2,801.78 2,803.57 0.0K
10:55 2,803.49 2,803.49 2,802.45 2,802.45 0.0K
10:56 2,802.12 2,802.12 2,800.70 2,800.99 0.0K
10:57 2,801.06 2,801.06 2,800.62 2,800.62 0.0K
10:58 2,799.97 2,800.08 2,799.25 2,799.25 0.0K
10:59 2,799.35 2,799.35 2,798.34 2,798.34 0.0K
11:00 2,798.23 2,798.86 2,798.23 2,798.40 0.0K
11:01 2,798.65 2,798.73 2,797.80 2,797.93 0.0K
11:02 2,797.88 2,797.88 2,796.49 2,796.82 0.0K
11:03 2,796.62 2,797.09 2,796.01 2,797.09 0.0K
11:04 2,797.20 2,797.20 2,795.88 2,795.88 0.0K
11:05 2,796.18 2,796.63 2,795.96 2,795.96 0.0K
11:06 2,796.30 2,796.30 2,795.57 2,795.57 0.0K
11:07 2,795.81 2,795.81 2,794.90 2,794.90 0.0K
11:08 2,794.59 2,794.59 2,793.31 2,793.87 0.0K
11:09 2,794.34 2,795.74 2,794.22 2,795.74 0.0K
11:10 2,795.41 2,795.87 2,795.41 2,795.58 0.0K
11:11 2,795.27 2,796.60 2,795.27 2,796.60 0.0K
11:12 2,796.76 2,796.83 2,795.71 2,795.71 0.0K
11:13 2,795.49 2,795.73 2,795.49 2,795.67 0.0K
11:14 2,796.58 2,796.58 2,796.40 2,796.40 0.0K
11:15 2,796.44 2,796.82 2,796.44 2,796.78 0.0K
11:16 2,796.22 2,796.22 2,795.67 2,795.67 0.0K
11:17 2,795.59 2,797.56 2,795.59 2,797.56 0.0K
11:18 2,798.08 2,799.61 2,798.08 2,799.61 0.0K
11:19 2,799.86 2,799.86 2,799.40 2,799.42 0.0K
11:20 2,799.18 2,799.33 2,798.51 2,799.33 0.0K
11:21 2,799.37 2,799.37 2,798.19 2,798.19 0.0K
11:22 2,797.85 2,798.17 2,797.85 2,797.89 0.0K
11:23 2,798.09 2,800.03 2,798.09 2,800.03 0.0K
11:24 2,800.00 2,801.58 2,800.00 2,800.94 0.0K
11:25 2,801.12 2,801.14 2,800.87 2,801.01 0.0K
11:26 2,801.26 2,802.30 2,801.26 2,802.30 0.0K
11:27 2,802.80 2,803.23 2,802.76 2,803.17 0.0K
11:28 2,802.96 2,802.99 2,802.78 2,802.78 0.0K
11:29 2,802.90 2,802.97 2,801.93 2,802.97 0.0K
11:30 2,802.83 2,803.16 2,802.60 2,802.60 0.0K
11:31 2,802.43 2,803.19 2,802.32 2,803.19 0.0K
11:32 2,803.56 2,804.40 2,803.56 2,804.03 0.0K
11:33 2,803.99 2,803.99 2,803.59 2,803.59 0.0K
11:34 2,803.37 2,803.81 2,803.37 2,803.70 0.0K
11:35 2,803.65 2,804.96 2,803.65 2,804.96 0.0K
11:36 2,805.03 2,805.19 2,805.03 2,805.09 0.0K
11:37 2,805.57 2,805.77 2,805.57 2,805.72 0.0K
11:38 2,805.72 2,805.92 2,805.51 2,805.88 0.0K
11:39 2,806.14 2,806.14 2,805.51 2,806.06 0.0K
11:40 2,805.74 2,805.74 2,805.36 2,805.36 0.0K
11:41 2,805.40 2,805.67 2,805.12 2,805.12 0.0K
11:42 2,805.23 2,805.41 2,805.23 2,805.41 0.0K
11:43 2,805.35 2,805.91 2,805.35 2,805.56 0.0K
11:44 2,806.08 2,806.17 2,805.86 2,806.17 0.0K
11:45 2,805.94 2,805.94 2,805.05 2,805.92 0.0K
11:46 2,806.33 2,807.24 2,806.33 2,807.24 0.0K
11:47 2,807.69 2,807.89 2,807.68 2,807.68 0.0K
11:48 2,807.15 2,807.82 2,807.06 2,807.82 0.0K
11:49 2,807.77 2,807.77 2,807.60 2,807.75 0.0K
11:50 2,807.82 2,807.94 2,807.58 2,807.73 0.0K
11:51 2,807.45 2,808.39 2,807.45 2,808.22 0.0K
11:52 2,807.98 2,808.56 2,807.98 2,808.25 0.0K
11:53 2,808.54 2,808.54 2,808.41 2,808.44 0.0K
11:54 2,808.50 2,808.94 2,808.23 2,808.94 0.0K
11:55 2,808.71 2,808.71 2,807.97 2,807.97 0.0K
11:56 2,807.94 2,807.94 2,806.30 2,806.30 0.0K
11:57 2,806.30 2,806.30 2,805.46 2,805.53 0.0K
11:58 2,806.39 2,807.44 2,806.39 2,807.44 0.0K
11:59 2,808.24 2,809.05 2,808.24 2,809.05 0.0K
12:00 2,808.92 2,808.92 2,807.89 2,808.19 0.0K
12:01 2,808.13 2,808.74 2,808.13 2,808.74 0.0K
12:02 2,808.58 2,808.58 2,807.97 2,807.97 0.0K
12:03 2,808.15 2,808.15 2,807.26 2,807.36 0.0K
12:04 2,807.38 2,807.48 2,806.89 2,807.48 0.0K
12:05 2,807.72 2,808.63 2,807.67 2,808.63 0.0K
12:06 2,808.47 2,808.67 2,808.47 2,808.61 0.0K
12:07 2,808.52 2,808.81 2,808.52 2,808.53 0.0K
12:08 2,808.66 2,809.11 2,808.66 2,809.11 0.0K
12:09 2,809.31 2,810.06 2,809.31 2,810.06 0.0K
12:10 2,810.75 2,811.12 2,810.40 2,811.12 0.0K
12:11 2,811.10 2,811.94 2,811.10 2,811.94 0.0K
12:12 2,810.52 2,811.01 2,810.29 2,811.01 0.0K
12:13 2,811.40 2,811.44 2,811.33 2,811.44 0.0K
12:14 2,811.62 2,812.89 2,811.62 2,812.89 0.0K
12:15 2,812.88 2,812.90 2,812.48 2,812.48 0.0K
12:16 2,812.27 2,812.55 2,812.24 2,812.24 0.0K
12:17 2,812.35 2,812.38 2,812.03 2,812.38 0.0K
12:18 2,812.47 2,812.47 2,811.42 2,811.42 0.0K
12:19 2,811.99 2,812.49 2,811.56 2,812.49 0.0K
12:20 2,812.57 2,813.52 2,812.57 2,813.52 0.0K
12:21 2,813.34 2,813.43 2,813.26 2,813.43 0.0K
12:22 2,813.34 2,813.62 2,813.19 2,813.21 0.0K
12:23 2,813.42 2,813.90 2,813.38 2,813.38 0.0K
12:24 2,813.42 2,813.72 2,813.42 2,813.72 0.0K
12:25 2,813.58 2,813.58 2,812.54 2,812.54 0.0K
12:26 2,812.39 2,812.39 2,811.52 2,811.52 0.0K
12:27 2,811.76 2,812.76 2,811.76 2,812.73 0.0K
12:28 2,812.95 2,813.53 2,812.95 2,813.53 0.0K
12:29 2,813.36 2,813.36 2,812.52 2,812.52 0.0K
12:30 2,812.20 2,813.12 2,812.20 2,812.96 0.0K
12:31 2,813.32 2,813.70 2,813.32 2,813.44 0.0K
12:32 2,813.26 2,814.20 2,813.26 2,814.20 0.0K
12:33 2,814.44 2,814.44 2,814.14 2,814.14 0.0K
12:34 2,814.23 2,814.73 2,814.14 2,814.73 0.0K
12:35 2,814.90 2,815.05 2,814.71 2,815.05 0.0K
12:36 2,815.08 2,815.30 2,815.08 2,815.30 0.0K
12:37 2,815.12 2,815.33 2,814.84 2,814.84 0.0K
12:38 2,814.62 2,814.93 2,814.62 2,814.92 0.0K
12:39 2,814.74 2,814.74 2,813.67 2,813.67 0.0K
12:40 2,813.26 2,813.26 2,811.63 2,811.63 0.0K
12:41 2,811.17 2,811.29 2,809.85 2,809.85 0.0K
12:42 2,810.24 2,810.24 2,808.98 2,809.14 0.0K
12:43 2,809.18 2,809.48 2,808.81 2,808.81 0.0K
12:44 2,809.26 2,809.26 2,808.64 2,808.64 0.0K
12:45 2,808.73 2,809.26 2,808.73 2,809.02 0.0K
12:46 2,809.17 2,809.17 2,808.55 2,808.92 0.0K
12:47 2,809.85 2,810.71 2,809.85 2,810.71 0.0K
12:48 2,811.40 2,811.97 2,811.40 2,811.97 0.0K
12:49 2,812.33 2,813.34 2,812.33 2,813.34 0.0K
12:50 2,813.63 2,813.97 2,813.63 2,813.97 0.0K
12:51 2,814.22 2,814.22 2,813.87 2,813.87 0.0K
12:52 2,813.99 2,813.99 2,812.29 2,812.29 0.0K
12:53 2,812.44 2,812.44 2,811.74 2,811.74 0.0K
12:54 2,811.31 2,812.81 2,811.31 2,812.81 0.0K
12:55 2,812.86 2,813.16 2,812.86 2,813.00 0.0K
12:56 2,813.01 2,813.01 2,812.72 2,812.88 0.0K
12:57 2,812.57 2,812.57 2,811.76 2,811.76 0.0K
12:58 2,811.75 2,811.75 2,811.16 2,811.16 0.0K
12:59 2,810.56 2,810.60 2,809.66 2,809.66 0.0K
13:00 2,809.46 2,809.46 2,808.83 2,809.29 0.0K
13:01 2,809.55 2,809.88 2,809.55 2,809.77 0.0K
13:02 2,809.96 2,810.38 2,809.74 2,809.74 0.0K
13:03 2,809.89 2,809.98 2,809.25 2,809.25 0.0K
13:04 2,809.31 2,809.55 2,809.21 2,809.55 0.0K
13:05 2,809.68 2,809.68 2,808.72 2,809.34 0.0K
13:06 2,809.92 2,810.35 2,809.92 2,810.09 0.0K
13:07 2,810.26 2,810.26 2,809.62 2,809.62 0.0K
13:08 2,809.09 2,810.31 2,809.09 2,810.31 0.0K
13:09 2,810.54 2,811.49 2,810.54 2,811.49 0.0K
13:10 2,811.65 2,811.65 2,811.28 2,811.45 0.0K
13:11 2,811.41 2,811.41 2,810.89 2,810.89 0.0K
13:12 2,811.02 2,811.64 2,811.02 2,811.58 0.0K
13:13 2,811.62 2,812.57 2,811.62 2,812.57 0.0K
13:14 2,812.36 2,813.03 2,812.36 2,813.03 0.0K
13:15 2,813.22 2,813.22 2,812.34 2,812.34 0.0K
13:16 2,812.77 2,812.77 2,812.27 2,812.27 0.0K
13:17 2,812.45 2,812.45 2,812.04 2,812.11 0.0K
13:18 2,812.14 2,812.36 2,812.13 2,812.13 0.0K
13:19 2,811.98 2,813.34 2,811.98 2,813.16 0.0K
13:20 2,813.00 2,813.75 2,812.91 2,813.75 0.0K
13:21 2,813.70 2,814.48 2,813.70 2,814.48 0.0K
13:22 2,814.28 2,814.62 2,814.28 2,814.62 0.0K
13:23 2,814.86 2,815.23 2,814.86 2,815.23 0.0K
13:24 2,815.08 2,815.08 2,814.96 2,815.00 0.0K
13:25 2,815.07 2,815.07 2,814.41 2,814.47 0.0K
13:26 2,814.00 2,814.94 2,814.00 2,814.83 0.0K
13:27 2,814.73 2,814.95 2,814.62 2,814.95 0.0K
13:28 2,814.96 2,815.27 2,814.89 2,815.27 0.0K
13:29 2,815.57 2,815.86 2,815.57 2,815.86 0.0K
13:30 2,815.81 2,816.12 2,815.81 2,816.12 0.0K
13:31 2,816.14 2,816.92 2,816.14 2,816.92 0.0K
13:32 2,816.60 2,816.60 2,815.99 2,815.99 0.0K
13:33 2,816.60 2,816.60 2,815.78 2,815.78 0.0K
13:34 2,815.76 2,815.76 2,815.14 2,815.14 0.0K
13:35 2,815.09 2,815.67 2,815.09 2,815.67 0.0K
13:36 2,815.56 2,816.20 2,815.56 2,816.20 0.0K
13:37 2,815.90 2,816.29 2,815.90 2,816.21 0.0K
13:38 2,816.31 2,816.31 2,815.36 2,815.36 0.0K
13:39 2,815.35 2,815.74 2,815.25 2,815.25 0.0K
13:40 2,815.12 2,815.77 2,815.12 2,815.49 0.0K
13:41 2,815.59 2,815.59 2,815.04 2,815.04 0.0K
13:42 2,815.18 2,815.45 2,814.98 2,815.45 0.0K
13:43 2,815.39 2,815.52 2,815.39 2,815.51 0.0K
13:44 2,815.45 2,815.45 2,814.90 2,814.92 0.0K
13:45 2,814.42 2,814.76 2,814.42 2,814.76 0.0K
13:46 2,815.37 2,815.48 2,815.29 2,815.48 0.0K
13:47 2,815.48 2,815.56 2,815.28 2,815.28 0.0K
13:48 2,815.05 2,815.43 2,815.05 2,815.41 0.0K
13:49 2,815.17 2,815.17 2,813.93 2,813.93 0.0K
13:50 2,813.59 2,813.59 2,812.43 2,812.43 0.0K
13:51 2,812.96 2,813.64 2,812.96 2,813.64 0.0K
13:52 2,813.53 2,813.53 2,813.06 2,813.08 0.0K
13:53 2,813.04 2,813.04 2,812.32 2,812.32 0.0K
13:54 2,812.23 2,812.23 2,810.72 2,810.72 0.0K
13:55 2,810.71 2,810.71 2,810.27 2,810.27 0.0K
13:56 2,809.95 2,809.95 2,808.49 2,808.49 0.0K
13:57 2,807.66 2,807.66 2,807.34 2,807.34 0.0K
13:58 2,807.34 2,807.57 2,806.99 2,807.57 0.0K
13:59 2,807.24 2,807.24 2,806.54 2,806.73 0.0K
14:00 2,806.39 2,807.51 2,806.39 2,807.51 0.0K
14:01 2,808.02 2,809.04 2,808.02 2,809.04 0.0K
14:02 2,808.98 2,810.09 2,808.98 2,809.78 0.0K
14:03 2,809.80 2,809.80 2,809.56 2,809.78 0.0K
14:04 2,809.07 2,809.07 2,808.46 2,808.46 0.0K
14:05 2,808.48 2,808.58 2,807.88 2,807.88 0.0K
14:06 2,808.22 2,808.22 2,807.30 2,807.30 0.0K
14:07 2,807.25 2,807.43 2,806.95 2,807.43 0.0K
14:08 2,807.56 2,808.02 2,807.56 2,808.02 0.0K
14:09 2,807.77 2,808.03 2,807.77 2,808.03 0.0K
14:10 2,807.88 2,809.05 2,807.88 2,808.83 0.0K
14:11 2,809.37 2,810.03 2,809.37 2,809.94 0.0K
14:12 2,809.69 2,809.69 2,809.20 2,809.20 0.0K
14:13 2,809.45 2,810.21 2,809.45 2,810.21 0.0K
14:14 2,809.95 2,810.38 2,809.92 2,810.38 0.0K
14:15 2,810.36 2,810.67 2,810.36 2,810.42 0.0K
14:16 2,810.40 2,810.43 2,810.20 2,810.20 0.0K
14:17 2,809.96 2,810.71 2,809.96 2,810.38 0.0K
14:18 2,810.30 2,811.01 2,810.30 2,810.77 0.0K
14:19 2,811.05 2,811.15 2,810.89 2,811.15 0.0K
14:20 2,811.35 2,811.82 2,811.35 2,811.82 0.0K
14:21 2,811.90 2,811.90 2,811.33 2,811.33 0.0K
14:22 2,811.14 2,811.53 2,811.10 2,811.53 0.0K
14:23 2,811.21 2,811.21 2,810.16 2,810.16 0.0K
14:24 2,810.09 2,811.06 2,810.09 2,810.94 0.0K
14:25 2,811.04 2,811.36 2,811.04 2,811.20 0.0K
14:26 2,811.01 2,811.13 2,810.94 2,810.94 0.0K
14:27 2,810.93 2,811.44 2,810.92 2,811.40 0.0K
14:28 2,811.47 2,812.23 2,811.47 2,812.23 0.0K
14:29 2,812.38 2,812.44 2,812.31 2,812.42 0.0K
14:30 2,812.50 2,812.89 2,812.50 2,812.56 0.0K
14:31 2,812.85 2,812.85 2,812.43 2,812.48 0.0K
14:32 2,812.28 2,812.57 2,812.13 2,812.57 0.0K
14:33 2,812.57 2,812.86 2,812.57 2,812.86 0.0K
14:34 2,813.37 2,813.39 2,813.10 2,813.10 0.0K
14:35 2,813.44 2,813.77 2,813.38 2,813.38 0.0K
14:36 2,813.17 2,813.22 2,812.54 2,812.54 0.0K
14:37 2,812.77 2,813.27 2,812.77 2,813.08 0.0K
14:38 2,813.07 2,813.20 2,812.90 2,813.13 0.0K
14:39 2,813.02 2,813.22 2,812.87 2,813.22 0.0K
14:40 2,813.14 2,813.80 2,813.14 2,813.61 0.0K
14:41 2,813.89 2,814.43 2,813.89 2,814.43 0.0K
14:42 2,814.38 2,814.71 2,814.38 2,814.71 0.0K
14:43 2,814.72 2,815.11 2,814.72 2,815.01 0.0K
14:44 2,815.31 2,815.45 2,815.31 2,815.37 0.0K
14:45 2,815.27 2,815.27 2,814.65 2,815.01 0.0K
14:46 2,814.84 2,815.40 2,814.84 2,815.16 0.0K
14:47 2,815.04 2,815.55 2,815.04 2,815.43 0.0K
14:48 2,815.77 2,816.82 2,815.77 2,816.82 0.0K
14:49 2,816.96 2,816.96 2,816.60 2,816.60 0.0K
14:50 2,816.54 2,816.54 2,816.13 2,816.13 0.0K
14:51 2,815.73 2,815.85 2,815.73 2,815.85 0.0K
14:52 2,815.76 2,816.00 2,815.76 2,816.00 0.0K
14:53 2,815.95 2,815.95 2,814.46 2,814.46 0.0K
14:54 2,814.27 2,814.93 2,814.27 2,814.93 0.0K
14:55 2,814.88 2,814.88 2,813.36 2,813.36 0.0K
14:56 2,813.26 2,814.22 2,813.26 2,814.22 0.0K
14:57 2,814.39 2,815.45 2,814.39 2,815.42 0.0K
14:58 2,815.45 2,815.79 2,815.22 2,815.22 0.0K
14:59 2,815.15 2,815.63 2,815.06 2,815.63 0.0K
15:00 2,815.42 2,815.42 2,814.33 2,814.33 0.0K
15:01 2,814.25 2,814.25 2,812.34 2,812.34 0.0K
15:02 2,812.19 2,813.52 2,812.19 2,813.52 0.0K
15:03 2,813.64 2,814.01 2,813.64 2,814.01 0.0K
15:04 2,814.11 2,814.11 2,813.64 2,813.83 0.0K
15:05 2,813.78 2,813.78 2,813.17 2,813.29 0.0K
15:06 2,813.29 2,813.58 2,812.81 2,812.81 0.0K
15:07 2,813.09 2,813.36 2,812.96 2,812.96 0.0K
15:08 2,813.19 2,813.85 2,813.10 2,813.85 0.0K
15:09 2,813.67 2,814.03 2,813.67 2,814.03 0.0K
15:10 2,813.96 2,813.96 2,813.80 2,813.93 0.0K
15:11 2,814.21 2,814.21 2,813.84 2,813.86 0.0K
15:12 2,813.90 2,813.93 2,813.18 2,813.18 0.0K
15:13 2,813.16 2,813.54 2,813.16 2,813.34 0.0K
15:14 2,813.04 2,813.29 2,813.04 2,813.29 0.0K
15:15 2,812.78 2,813.15 2,812.65 2,813.15 0.0K
15:16 2,812.83 2,812.83 2,811.20 2,811.20 0.0K
15:17 2,810.98 2,811.78 2,810.98 2,811.78 0.0K
15:18 2,811.71 2,812.35 2,811.71 2,812.22 0.0K
15:19 2,812.36 2,813.05 2,812.36 2,812.90 0.0K
15:20 2,812.96 2,813.05 2,812.87 2,812.87 0.0K
15:21 2,812.82 2,812.82 2,811.24 2,811.24 0.0K
15:22 2,811.54 2,811.54 2,809.79 2,809.79 0.0K
15:23 2,809.64 2,809.99 2,809.64 2,809.96 0.0K
15:24 2,810.25 2,810.71 2,810.25 2,810.71 0.0K
15:25 2,810.75 2,811.18 2,810.75 2,811.18 0.0K
15:26 2,810.83 2,811.25 2,810.83 2,811.25 0.0K
15:27 2,811.13 2,811.33 2,811.13 2,811.33 0.0K
15:28 2,811.58 2,812.14 2,811.58 2,812.14 0.0K
15:29 2,812.19 2,812.19 2,811.26 2,811.26 0.0K
15:30 2,811.22 2,811.99 2,811.22 2,811.99 0.0K
15:31 2,811.99 2,812.64 2,811.99 2,812.64 0.0K
15:32 2,812.05 2,812.47 2,811.64 2,811.64 0.0K
15:33 2,811.32 2,811.93 2,811.26 2,811.26 0.0K
15:34 2,811.69 2,811.69 2,810.73 2,810.73 0.0K
15:35 2,810.89 2,810.89 2,809.10 2,809.10 0.0K
15:36 2,808.69 2,808.69 2,808.13 2,808.50 0.0K
15:37 2,808.80 2,810.05 2,808.80 2,810.05 0.0K
15:38 2,809.98 2,810.46 2,809.98 2,810.23 0.0K
15:39 2,809.99 2,810.06 2,809.71 2,809.71 0.0K
15:40 2,809.91 2,809.96 2,809.62 2,809.62 0.0K
15:41 2,809.76 2,809.76 2,809.00 2,809.00 0.0K
15:42 2,808.65 2,809.03 2,808.40 2,808.40 0.0K
15:43 2,809.28 2,810.01 2,809.28 2,809.66 0.0K
15:44 2,809.58 2,810.18 2,809.58 2,810.18 0.0K
15:45 2,810.24 2,810.94 2,810.24 2,810.94 0.0K
15:46 2,810.72 2,810.72 2,809.72 2,809.72 0.0K
15:47 2,809.85 2,809.99 2,809.41 2,809.41 0.0K
15:48 2,809.57 2,810.63 2,809.57 2,810.63 0.0K
15:49 2,810.82 2,811.03 2,810.80 2,811.03 0.0K
15:50 2,811.10 2,811.10 2,808.39 2,808.39 0.0K
15:51 2,807.55 2,808.23 2,807.42 2,808.23 0.0K
15:52 2,808.56 2,808.75 2,808.24 2,808.38 0.0K
15:53 2,808.29 2,808.99 2,808.29 2,808.99 0.0K
15:54 2,809.56 2,811.00 2,809.35 2,811.00 0.0K
15:55 2,810.90 2,812.15 2,810.90 2,811.36 0.0K
15:56 2,811.78 2,811.78 2,810.37 2,810.37 0.0K
15:57 2,810.31 2,810.31 2,810.12 2,810.29 0.0K
15:58 2,810.31 2,810.61 2,810.31 2,810.61 0.0K
15:59 2,810.38 2,810.90 2,810.38 2,810.89 0.0K
16:00 2,809.58 2,809.85 2,809.58 2,809.80 0.0K
16:01 2,809.80 2,809.81 2,809.80 2,809.81 0.0K
16:02 2,809.82 2,809.83 2,809.82 2,809.83 0.0K
16:03 2,809.83 2,809.83 2,809.58 2,809.58 0.0K
16:04 2,809.58 2,809.59 2,809.58 2,809.58 0.0K
16:05 2,809.58 2,809.59 2,809.57 2,809.57 0.0K
16:06 2,809.57 2,809.64 2,809.51 2,809.51 0.0K
16:07 2,809.51 2,809.52 2,809.51 2,809.52 0.0K
16:08 2,809.52 2,809.52 2,809.52 2,809.52 0.0K
16:09 2,809.51 2,809.51 2,809.46 2,809.46 0.0K
16:10 2,809.46 2,809.47 2,809.46 2,809.46 0.0K
16:11 2,809.46 2,809.47 2,809.46 2,809.47 0.0K
16:12 2,809.46 2,809.47 2,809.46 2,809.47 0.0K
16:13 2,809.46 2,809.47 2,809.46 2,809.47 0.0K
16:14 2,809.46 2,809.46 2,809.44 2,809.44 0.0K
16:15 2,809.44 2,809.44 2,809.44 2,809.44 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