CBOE S

SPRF05
🏛️ アメリカ →
3,393.09
最終更新: 2025-10-07
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 3,128.20 3,128.62 3,128.12 3,128.62 0.0K
09:32 3,128.31 3,128.55 3,128.28 3,128.28 0.0K
09:33 3,128.65 3,128.71 3,128.53 3,128.71 0.0K
09:34 3,128.64 3,128.77 3,128.54 3,128.75 0.0K
09:35 3,128.33 3,128.47 3,128.32 3,128.32 0.0K
09:36 3,128.60 3,128.85 3,128.50 3,128.54 0.0K
09:37 3,128.27 3,128.61 3,127.93 3,128.61 0.0K
09:38 3,127.59 3,128.40 3,127.59 3,128.32 0.0K
09:39 3,128.37 3,128.37 3,128.00 3,128.01 0.0K
09:40 3,128.25 3,128.35 3,127.55 3,128.08 0.0K
09:41 3,127.55 3,127.87 3,127.55 3,127.79 0.0K
09:42 3,128.05 3,128.19 3,127.95 3,128.11 0.0K
09:43 3,127.87 3,127.87 3,127.33 3,127.61 0.0K
09:44 3,127.57 3,127.57 3,127.07 3,127.21 0.0K
09:45 3,126.84 3,127.13 3,126.84 3,126.94 0.0K
09:46 3,126.83 3,126.83 3,126.13 3,126.13 0.0K
09:47 3,126.05 3,126.22 3,126.05 3,126.22 0.0K
09:48 3,126.36 3,126.36 3,125.54 3,126.26 0.0K
09:49 3,125.67 3,125.67 3,125.36 3,125.46 0.0K
09:50 3,125.28 3,125.28 3,124.59 3,124.75 0.0K
09:51 3,125.14 3,125.14 3,124.88 3,124.96 0.0K
09:52 3,125.00 3,125.19 3,124.50 3,124.67 0.0K
09:53 3,124.53 3,124.71 3,124.53 3,124.66 0.0K
09:54 3,124.68 3,125.52 3,124.68 3,125.27 0.0K
09:55 3,125.40 3,125.41 3,125.37 3,125.41 0.0K
09:56 3,125.54 3,125.82 3,125.54 3,125.79 0.0K
09:57 3,126.10 3,126.52 3,126.07 3,126.25 0.0K
09:58 3,126.37 3,126.73 3,126.22 3,126.73 0.0K
09:59 3,126.42 3,126.50 3,126.24 3,126.24 0.0K
10:00 3,126.37 3,126.37 3,125.53 3,126.17 0.0K
10:01 3,125.47 3,125.53 3,125.26 3,125.51 0.0K
10:02 3,125.62 3,125.62 3,125.07 3,125.22 0.0K
10:03 3,124.13 3,125.33 3,124.13 3,125.29 0.0K
10:04 3,125.12 3,125.12 3,124.67 3,124.67 0.0K
10:05 3,124.60 3,124.60 3,124.16 3,124.16 0.0K
10:06 3,124.08 3,124.08 3,123.88 3,123.94 0.0K
10:07 3,123.55 3,123.76 3,123.39 3,123.76 0.0K
10:08 3,124.07 3,124.07 3,123.48 3,123.48 0.0K
10:09 3,123.25 3,123.25 3,122.31 3,122.31 0.0K
10:10 3,122.25 3,122.25 3,122.06 3,122.08 0.0K
10:11 3,121.47 3,121.47 3,121.04 3,121.20 0.0K
10:12 3,121.64 3,121.86 3,121.60 3,121.86 0.0K
10:13 3,122.17 3,122.83 3,122.17 3,122.83 0.0K
10:14 3,122.85 3,122.85 3,122.54 3,122.69 0.0K
10:15 3,122.95 3,123.45 3,122.87 3,123.00 0.0K
10:16 3,123.60 3,123.92 3,123.60 3,123.64 0.0K
10:17 3,123.76 3,123.83 3,123.54 3,123.72 0.0K
10:18 3,123.35 3,123.38 3,123.26 3,123.38 0.0K
10:19 3,122.87 3,123.45 3,122.87 3,123.33 0.0K
10:20 3,123.28 3,123.51 3,123.28 3,123.51 0.0K
10:21 3,123.14 3,123.46 3,123.14 3,123.36 0.0K
10:22 3,123.52 3,123.60 3,123.30 3,123.41 0.0K
10:23 3,123.16 3,124.59 3,123.16 3,124.11 0.0K
10:24 3,124.51 3,124.51 3,123.76 3,123.76 0.0K
10:25 3,123.68 3,123.68 3,123.26 3,123.46 0.0K
10:26 3,123.22 3,123.38 3,123.07 3,123.17 0.0K
10:27 3,123.18 3,123.33 3,123.18 3,123.21 0.0K
10:28 3,123.44 3,123.79 3,123.44 3,123.79 0.0K
10:29 3,123.62 3,124.14 3,123.62 3,123.88 0.0K
10:30 3,124.04 3,124.08 3,123.76 3,123.89 0.0K
10:31 3,123.77 3,123.85 3,123.77 3,123.81 0.0K
10:32 3,123.98 3,123.98 3,123.88 3,123.92 0.0K
10:33 3,124.19 3,124.58 3,124.19 3,124.58 0.0K
10:34 3,124.61 3,124.61 3,123.86 3,123.86 0.0K
10:35 3,124.19 3,124.32 3,124.19 3,124.19 0.0K
10:36 3,124.12 3,124.12 3,123.93 3,123.93 0.0K
10:37 3,123.88 3,124.21 3,123.88 3,124.21 0.0K
10:38 3,124.39 3,125.27 3,124.39 3,124.93 0.0K
10:39 3,125.34 3,125.34 3,125.21 3,125.26 0.0K
10:40 3,125.29 3,125.29 3,125.11 3,125.11 0.0K
10:41 3,125.16 3,125.30 3,125.16 3,125.18 0.0K
10:42 3,125.01 3,125.20 3,125.01 3,125.07 0.0K
10:43 3,125.04 3,125.04 3,124.50 3,124.59 0.0K
10:44 3,124.68 3,124.68 3,124.12 3,124.12 0.0K
10:45 3,124.02 3,124.15 3,124.02 3,124.08 0.0K
10:46 3,124.00 3,124.00 3,123.80 3,123.80 0.0K
10:47 3,123.72 3,123.87 3,123.65 3,123.87 0.0K
10:48 3,123.86 3,123.86 3,123.54 3,123.54 0.0K
10:49 3,123.45 3,123.61 3,123.45 3,123.46 0.0K
10:50 3,123.43 3,123.50 3,123.41 3,123.50 0.0K
10:51 3,123.58 3,123.58 3,123.34 3,123.34 0.0K
10:52 3,123.68 3,124.04 3,123.68 3,124.04 0.0K
10:53 3,123.81 3,123.90 3,123.81 3,123.88 0.0K
10:54 3,123.88 3,123.97 3,123.83 3,123.97 0.0K
10:55 3,123.81 3,124.36 3,123.81 3,124.12 0.0K
10:56 3,124.55 3,124.83 3,124.55 3,124.75 0.0K
10:57 3,124.95 3,124.95 3,124.81 3,124.87 0.0K
10:58 3,124.90 3,124.98 3,123.71 3,124.24 0.0K
10:59 3,123.72 3,123.85 3,123.72 3,123.77 0.0K
11:00 3,124.01 3,124.21 3,124.01 3,124.06 0.0K
11:01 3,124.26 3,124.92 3,124.26 3,124.75 0.0K
11:02 3,124.92 3,125.06 3,124.89 3,124.92 0.0K
11:03 3,125.06 3,125.19 3,125.06 3,125.14 0.0K
11:04 3,125.39 3,125.60 3,125.39 3,125.53 0.0K
11:05 3,125.85 3,125.85 3,125.66 3,125.83 0.0K
11:06 3,125.64 3,125.85 3,125.63 3,125.71 0.0K
11:07 3,125.67 3,125.71 3,125.60 3,125.63 0.0K
11:08 3,125.71 3,125.71 3,125.60 3,125.64 0.0K
11:09 3,125.63 3,125.82 3,125.63 3,125.80 0.0K
11:10 3,125.84 3,125.90 3,125.82 3,125.89 0.0K
11:11 3,125.89 3,125.89 3,125.83 3,125.89 0.0K
11:12 3,125.81 3,125.81 3,125.67 3,125.78 0.0K
11:13 3,125.72 3,125.72 3,125.56 3,125.56 0.0K
11:14 3,125.70 3,125.76 3,125.69 3,125.76 0.0K
11:15 3,125.77 3,125.95 3,125.77 3,125.95 0.0K
11:16 3,126.16 3,126.25 3,126.16 3,126.24 0.0K
11:17 3,126.24 3,126.24 3,126.16 3,126.22 0.0K
11:18 3,126.14 3,126.19 3,126.14 3,126.16 0.0K
11:19 3,126.32 3,126.73 3,126.32 3,126.73 0.0K
11:20 3,126.73 3,126.73 3,126.67 3,126.69 0.0K
11:21 3,126.53 3,126.73 3,126.53 3,126.71 0.0K
11:22 3,126.80 3,126.86 3,126.75 3,126.86 0.0K
11:23 3,126.87 3,126.89 3,126.81 3,126.89 0.0K
11:24 3,126.85 3,126.85 3,126.68 3,126.68 0.0K
11:25 3,126.62 3,126.74 3,126.62 3,126.74 0.0K
11:26 3,126.90 3,127.06 3,126.90 3,127.01 0.0K
11:27 3,126.94 3,127.12 3,126.90 3,127.12 0.0K
11:28 3,127.07 3,127.15 3,127.07 3,127.15 0.0K
11:29 3,127.26 3,127.27 3,127.19 3,127.27 0.0K
11:30 3,127.23 3,127.23 3,127.19 3,127.23 0.0K
11:31 3,127.16 3,127.16 3,126.90 3,126.91 0.0K
11:32 3,126.59 3,126.85 3,126.59 3,126.64 0.0K
11:33 3,126.93 3,126.93 3,126.77 3,126.79 0.0K
11:34 3,126.74 3,126.97 3,126.74 3,126.74 0.0K
11:35 3,126.94 3,127.34 3,126.94 3,127.32 0.0K
11:36 3,127.30 3,127.50 3,127.20 3,127.37 0.0K
11:37 3,127.52 3,127.52 3,127.34 3,127.34 0.0K
11:38 3,127.37 3,127.50 3,127.37 3,127.48 0.0K
11:39 3,127.55 3,127.55 3,127.22 3,127.45 0.0K
11:40 3,127.33 3,127.56 3,127.27 3,127.52 0.0K
11:41 3,127.56 3,128.26 3,127.56 3,128.06 0.0K
11:42 3,128.30 3,128.57 3,128.28 3,128.28 0.0K
11:43 3,128.79 3,128.89 3,128.75 3,128.82 0.0K
11:44 3,128.91 3,129.01 3,128.85 3,129.01 0.0K
11:45 3,129.00 3,129.13 3,128.78 3,128.98 0.0K
11:46 3,128.96 3,129.40 3,128.96 3,129.25 0.0K
11:47 3,129.64 3,129.64 3,129.61 3,129.61 0.0K
11:48 3,129.59 3,129.72 3,129.59 3,129.65 0.0K
11:49 3,129.67 3,129.67 3,129.14 3,129.46 0.0K
11:50 3,129.25 3,129.63 3,129.22 3,129.26 0.0K
11:51 3,129.70 3,129.70 3,129.55 3,129.58 0.0K
11:52 3,129.62 3,129.77 3,129.62 3,129.75 0.0K
11:53 3,129.73 3,129.74 3,129.63 3,129.63 0.0K
11:54 3,129.68 3,129.75 3,129.66 3,129.66 0.0K
11:55 3,129.72 3,129.73 3,129.68 3,129.73 0.0K
11:56 3,129.73 3,129.80 3,129.68 3,129.80 0.0K
11:57 3,129.77 3,129.95 3,129.77 3,129.95 0.0K
11:58 3,129.87 3,130.16 3,129.87 3,130.14 0.0K
11:59 3,130.16 3,130.31 3,130.16 3,130.22 0.0K
12:00 3,130.25 3,130.53 3,130.18 3,130.53 0.0K
12:01 3,130.56 3,130.71 3,130.56 3,130.66 0.0K
12:02 3,130.77 3,131.10 3,130.77 3,130.91 0.0K
12:03 3,130.70 3,130.70 3,130.55 3,130.55 0.0K
12:04 3,130.40 3,130.40 3,130.32 3,130.39 0.0K
12:05 3,130.31 3,130.31 3,130.06 3,130.14 0.0K
12:06 3,130.13 3,130.16 3,130.04 3,130.07 0.0K
12:07 3,129.97 3,129.97 3,129.81 3,129.81 0.0K
12:08 3,129.84 3,129.84 3,129.67 3,129.67 0.0K
12:09 3,129.84 3,129.88 3,129.80 3,129.88 0.0K
12:10 3,129.86 3,129.93 3,129.86 3,129.90 0.0K
12:11 3,129.71 3,129.73 3,129.57 3,129.73 0.0K
12:12 3,129.76 3,130.16 3,129.76 3,130.10 0.0K
12:13 3,130.11 3,130.12 3,129.78 3,129.78 0.0K
12:14 3,129.81 3,129.86 3,129.59 3,129.59 0.0K
12:15 3,129.56 3,129.56 3,129.30 3,129.47 0.0K
12:16 3,129.26 3,129.26 3,129.09 3,129.22 0.0K
12:17 3,129.22 3,129.22 3,128.84 3,128.90 0.0K
12:18 3,128.87 3,128.87 3,128.58 3,128.61 0.0K
12:19 3,128.57 3,128.79 3,128.57 3,128.64 0.0K
12:20 3,129.20 3,129.32 3,129.20 3,129.24 0.0K
12:21 3,129.47 3,129.52 3,129.40 3,129.52 0.0K
12:22 3,129.67 3,129.67 3,129.27 3,129.46 0.0K
12:23 3,129.25 3,129.32 3,129.25 3,129.32 0.0K
12:24 3,129.42 3,129.45 3,129.36 3,129.42 0.0K
12:25 3,129.38 3,129.71 3,129.38 3,129.71 0.0K
12:26 3,129.63 3,129.67 3,129.56 3,129.62 0.0K
12:27 3,129.71 3,129.71 3,129.67 3,129.67 0.0K
12:28 3,129.72 3,129.92 3,129.72 3,129.88 0.0K
12:29 3,130.11 3,130.23 3,129.91 3,130.23 0.0K
12:30 3,129.93 3,129.96 3,129.88 3,129.91 0.0K
12:31 3,130.00 3,130.00 3,129.61 3,129.72 0.0K
12:32 3,129.70 3,130.06 3,129.70 3,130.01 0.0K
12:33 3,130.20 3,130.20 3,130.09 3,130.09 0.0K
12:34 3,130.15 3,130.37 3,130.13 3,130.37 0.0K
12:35 3,130.35 3,130.35 3,130.25 3,130.27 0.0K
12:36 3,129.88 3,129.88 3,129.53 3,129.79 0.0K
12:37 3,129.44 3,129.82 3,129.44 3,129.82 0.0K
12:38 3,129.81 3,129.97 3,129.76 3,129.91 0.0K
12:39 3,129.90 3,130.04 3,129.90 3,129.99 0.0K
12:40 3,130.36 3,130.36 3,130.23 3,130.25 0.0K
12:41 3,130.21 3,130.28 3,130.20 3,130.28 0.0K
12:42 3,130.21 3,130.21 3,130.07 3,130.15 0.0K
12:43 3,130.17 3,130.21 3,130.17 3,130.18 0.0K
12:44 3,130.16 3,130.27 3,130.16 3,130.25 0.0K
12:45 3,130.35 3,130.77 3,130.35 3,130.66 0.0K
12:46 3,130.71 3,130.74 3,130.71 3,130.72 0.0K
12:47 3,130.71 3,130.71 3,130.66 3,130.70 0.0K
12:48 3,130.71 3,130.93 3,130.71 3,130.93 0.0K
12:49 3,130.88 3,130.93 3,130.82 3,130.85 0.0K
12:50 3,130.96 3,130.96 3,130.85 3,130.87 0.0K
12:51 3,130.80 3,130.90 3,130.80 3,130.88 0.0K
12:52 3,130.86 3,130.90 3,130.78 3,130.78 0.0K
12:53 3,130.94 3,130.94 3,130.90 3,130.91 0.0K
12:54 3,130.84 3,130.92 3,130.83 3,130.92 0.0K
12:55 3,130.93 3,130.93 3,130.86 3,130.86 0.0K
12:56 3,130.99 3,131.14 3,130.90 3,131.00 0.0K
12:57 3,131.15 3,131.22 3,131.15 3,131.18 0.0K
12:58 3,131.21 3,131.21 3,131.08 3,131.17 0.0K
12:59 3,130.96 3,130.98 3,130.89 3,130.93 0.0K
13:00 3,130.85 3,130.92 3,130.69 3,130.73 0.0K
13:01 3,130.97 3,131.17 3,130.97 3,131.10 0.0K
13:02 3,131.23 3,131.31 3,131.23 3,131.29 0.0K
13:03 3,131.36 3,131.42 3,131.17 3,131.35 0.0K
13:04 3,131.12 3,131.43 3,131.12 3,131.27 0.0K
13:05 3,131.42 3,131.55 3,131.42 3,131.52 0.0K
13:06 3,131.55 3,131.55 3,131.50 3,131.50 0.0K
13:07 3,131.50 3,131.69 3,131.50 3,131.56 0.0K
13:08 3,131.63 3,131.98 3,131.63 3,131.98 0.0K
13:09 3,131.89 3,131.92 3,131.73 3,131.92 0.0K
13:10 3,131.65 3,131.73 3,131.64 3,131.70 0.0K
13:11 3,131.72 3,131.74 3,131.60 3,131.60 0.0K
13:12 3,131.64 3,131.97 3,131.64 3,131.93 0.0K
13:13 3,131.94 3,131.94 3,131.87 3,131.87 0.0K
13:14 3,132.03 3,132.03 3,131.81 3,131.88 0.0K
13:15 3,131.78 3,132.00 3,131.78 3,131.90 0.0K
13:16 3,132.02 3,132.02 3,131.91 3,132.02 0.0K
13:17 3,131.94 3,131.94 3,131.44 3,131.58 0.0K
13:18 3,131.32 3,131.44 3,131.32 3,131.40 0.0K
13:19 3,131.45 3,131.63 3,131.45 3,131.61 0.0K
13:20 3,131.62 3,131.62 3,131.54 3,131.57 0.0K
13:21 3,131.65 3,131.68 3,131.65 3,131.67 0.0K
13:22 3,131.74 3,132.02 3,131.74 3,131.93 0.0K
13:23 3,131.58 3,131.58 3,131.31 3,131.41 0.0K
13:24 3,131.72 3,131.72 3,131.53 3,131.53 0.0K
13:25 3,131.58 3,131.84 3,131.58 3,131.74 0.0K
13:26 3,132.12 3,132.12 3,131.98 3,131.98 0.0K
13:27 3,131.99 3,132.04 3,131.99 3,132.03 0.0K
13:28 3,132.01 3,132.01 3,131.87 3,131.92 0.0K
13:29 3,132.05 3,132.07 3,131.95 3,131.95 0.0K
13:30 3,132.03 3,132.24 3,132.03 3,132.10 0.0K
13:31 3,132.22 3,132.39 3,132.22 3,132.23 0.0K
13:32 3,132.21 3,132.40 3,132.21 3,132.40 0.0K
13:33 3,132.34 3,132.34 3,132.30 3,132.32 0.0K
13:34 3,132.28 3,132.28 3,132.19 3,132.21 0.0K
13:35 3,132.23 3,132.34 3,132.23 3,132.25 0.0K
13:36 3,132.53 3,132.53 3,132.35 3,132.39 0.0K
13:37 3,132.31 3,132.59 3,132.31 3,132.59 0.0K
13:38 3,132.58 3,132.60 3,132.56 3,132.56 0.0K
13:39 3,132.56 3,132.76 3,132.56 3,132.76 0.0K
13:40 3,132.84 3,132.90 3,132.77 3,132.90 0.0K
13:41 3,132.86 3,132.86 3,132.77 3,132.77 0.0K
13:42 3,132.62 3,132.85 3,132.62 3,132.70 0.0K
13:43 3,132.75 3,132.75 3,132.53 3,132.58 0.0K
13:44 3,132.53 3,132.53 3,132.49 3,132.52 0.0K
13:45 3,132.55 3,132.56 3,132.48 3,132.48 0.0K
13:46 3,132.47 3,132.56 3,132.46 3,132.48 0.0K
13:47 3,132.46 3,132.46 3,132.20 3,132.20 0.0K
13:48 3,132.27 3,132.27 3,132.16 3,132.20 0.0K
13:49 3,132.25 3,132.37 3,132.25 3,132.37 0.0K
13:50 3,132.39 3,132.39 3,132.33 3,132.33 0.0K
13:51 3,132.39 3,132.46 3,132.39 3,132.41 0.0K
13:52 3,132.53 3,132.60 3,132.53 3,132.57 0.0K
13:53 3,132.58 3,132.64 3,132.51 3,132.60 0.0K
13:54 3,132.65 3,132.80 3,132.65 3,132.80 0.0K
13:55 3,132.72 3,132.77 3,132.72 3,132.74 0.0K
13:56 3,132.73 3,132.78 3,132.73 3,132.73 0.0K
13:57 3,132.73 3,132.87 3,132.73 3,132.87 0.0K
13:58 3,132.94 3,132.99 3,132.93 3,132.93 0.0K
13:59 3,132.93 3,132.93 3,132.88 3,132.88 0.0K
14:00 3,132.94 3,133.19 3,132.88 3,132.98 0.0K
14:01 3,133.19 3,133.19 3,133.09 3,133.18 0.0K
14:02 3,133.12 3,133.12 3,133.08 3,133.10 0.0K
14:03 3,133.05 3,133.12 3,133.05 3,133.12 0.0K
14:04 3,133.02 3,133.02 3,132.97 3,132.97 0.0K
14:05 3,133.11 3,133.11 3,133.02 3,133.05 0.0K
14:06 3,133.08 3,133.16 3,133.07 3,133.15 0.0K
14:07 3,133.19 3,133.22 3,133.16 3,133.16 0.0K
14:08 3,133.19 3,133.19 3,133.15 3,133.16 0.0K
14:09 3,133.16 3,133.28 3,133.16 3,133.26 0.0K
14:10 3,133.24 3,133.30 3,133.24 3,133.27 0.0K
14:11 3,133.18 3,133.19 3,133.13 3,133.13 0.0K
14:12 3,133.14 3,133.30 3,133.14 3,133.19 0.0K
14:13 3,133.27 3,133.34 3,133.27 3,133.31 0.0K
14:14 3,133.33 3,133.49 3,133.26 3,133.33 0.0K
14:15 3,133.48 3,133.51 3,133.48 3,133.51 0.0K
14:16 3,133.46 3,133.54 3,133.46 3,133.48 0.0K
14:17 3,133.50 3,133.72 3,133.50 3,133.57 0.0K
14:18 3,133.91 3,133.91 3,133.75 3,133.80 0.0K
14:19 3,133.76 3,133.76 3,133.66 3,133.68 0.0K
14:20 3,133.67 3,133.71 3,133.67 3,133.68 0.0K
14:21 3,133.75 3,133.77 3,133.75 3,133.77 0.0K
14:22 3,133.74 3,133.77 3,133.71 3,133.75 0.0K
14:23 3,133.74 3,133.78 3,133.72 3,133.72 0.0K
14:24 3,133.81 3,133.81 3,133.77 3,133.77 0.0K
14:25 3,133.84 3,133.85 3,133.80 3,133.85 0.0K
14:26 3,133.82 3,133.82 3,133.63 3,133.76 0.0K
14:27 3,133.65 3,133.65 3,133.44 3,133.47 0.0K
14:28 3,133.50 3,133.50 3,133.44 3,133.44 0.0K
14:29 3,133.54 3,133.63 3,133.54 3,133.62 0.0K
14:30 3,133.63 3,133.73 3,133.63 3,133.72 0.0K
14:31 3,133.69 3,133.72 3,133.64 3,133.71 0.0K
14:32 3,133.72 3,133.82 3,133.72 3,133.78 0.0K
14:33 3,133.80 3,133.80 3,133.68 3,133.78 0.0K
14:34 3,133.64 3,133.72 3,133.64 3,133.72 0.0K
14:35 3,133.66 3,133.66 3,133.52 3,133.55 0.0K
14:36 3,133.49 3,133.49 3,133.28 3,133.28 0.0K
14:37 3,133.39 3,133.39 3,133.30 3,133.34 0.0K
14:38 3,133.28 3,133.30 3,133.13 3,133.16 0.0K
14:39 3,133.23 3,133.24 3,132.91 3,132.91 0.0K
14:40 3,132.82 3,132.94 3,132.82 3,132.94 0.0K
14:41 3,132.95 3,132.95 3,132.89 3,132.89 0.0K
14:42 3,132.88 3,133.02 3,132.88 3,132.91 0.0K
14:43 3,132.85 3,133.14 3,132.84 3,133.14 0.0K
14:44 3,133.15 3,133.15 3,133.12 3,133.14 0.0K
14:45 3,133.15 3,133.33 3,133.15 3,133.33 0.0K
14:46 3,133.29 3,133.37 3,133.29 3,133.35 0.0K
14:47 3,133.33 3,133.40 3,133.33 3,133.37 0.0K
14:48 3,133.38 3,133.47 3,133.38 3,133.46 0.0K
14:49 3,133.39 3,133.39 3,133.00 3,133.00 0.0K
14:50 3,133.05 3,133.07 3,133.01 3,133.01 0.0K
14:51 3,133.11 3,133.11 3,132.97 3,133.06 0.0K
14:52 3,132.90 3,132.90 3,132.75 3,132.83 0.0K
14:53 3,132.65 3,132.75 3,132.65 3,132.75 0.0K
14:54 3,132.77 3,132.90 3,132.77 3,132.80 0.0K
14:55 3,132.91 3,133.06 3,132.84 3,133.03 0.0K
14:56 3,132.94 3,132.94 3,132.77 3,132.77 0.0K
14:57 3,132.81 3,132.92 3,132.81 3,132.89 0.0K
14:58 3,132.94 3,132.97 3,132.76 3,132.89 0.0K
14:59 3,132.72 3,132.76 3,132.70 3,132.73 0.0K
15:00 3,132.64 3,132.69 3,132.43 3,132.67 0.0K
15:01 3,132.27 3,132.27 3,132.18 3,132.18 0.0K
15:02 3,132.29 3,132.40 3,132.19 3,132.30 0.0K
15:03 3,132.34 3,132.39 3,132.07 3,132.07 0.0K
15:04 3,132.12 3,132.46 3,132.12 3,132.46 0.0K
15:05 3,132.47 3,132.49 3,132.35 3,132.43 0.0K
15:06 3,132.29 3,132.45 3,132.29 3,132.45 0.0K
15:07 3,132.40 3,132.40 3,132.32 3,132.34 0.0K
15:08 3,132.25 3,132.25 3,131.83 3,131.83 0.0K
15:09 3,131.79 3,131.80 3,131.70 3,131.70 0.0K
15:10 3,131.82 3,131.86 3,131.78 3,131.78 0.0K
15:11 3,131.56 3,131.78 3,131.56 3,131.78 0.0K
15:12 3,131.78 3,132.09 3,131.78 3,132.09 0.0K
15:13 3,132.22 3,132.22 3,132.18 3,132.18 0.0K
15:14 3,132.21 3,132.56 3,132.21 3,132.56 0.0K
15:15 3,132.53 3,132.57 3,132.28 3,132.34 0.0K
15:16 3,132.20 3,132.20 3,131.73 3,131.87 0.0K
15:17 3,131.68 3,131.68 3,131.47 3,131.63 0.0K
15:18 3,131.54 3,131.71 3,131.54 3,131.68 0.0K
15:19 3,131.68 3,131.68 3,131.45 3,131.45 0.0K
15:20 3,131.70 3,132.04 3,131.70 3,131.93 0.0K
15:21 3,131.98 3,131.98 3,131.85 3,131.94 0.0K
15:22 3,131.91 3,131.91 3,131.76 3,131.79 0.0K
15:23 3,131.71 3,131.74 3,131.70 3,131.70 0.0K
15:24 3,131.78 3,132.05 3,131.78 3,132.05 0.0K
15:25 3,132.13 3,132.37 3,132.13 3,132.25 0.0K
15:26 3,132.45 3,132.64 3,132.45 3,132.56 0.0K
15:27 3,132.79 3,132.86 3,132.79 3,132.83 0.0K
15:28 3,132.83 3,132.96 3,132.74 3,132.83 0.0K
15:29 3,132.94 3,133.13 3,132.94 3,133.13 0.0K
15:30 3,133.09 3,133.21 3,133.09 3,133.14 0.0K
15:31 3,133.18 3,133.27 3,133.18 3,133.24 0.0K
15:32 3,133.06 3,133.17 3,133.06 3,133.17 0.0K
15:33 3,133.22 3,133.23 3,133.20 3,133.20 0.0K
15:34 3,133.25 3,133.31 3,133.24 3,133.29 0.0K
15:35 3,133.31 3,133.35 3,133.23 3,133.25 0.0K
15:36 3,133.32 3,133.50 3,133.32 3,133.38 0.0K
15:37 3,133.67 3,133.84 3,133.64 3,133.71 0.0K
15:38 3,133.94 3,134.03 3,133.92 3,134.03 0.0K
15:39 3,134.00 3,134.04 3,133.95 3,134.04 0.0K
15:40 3,133.66 3,133.71 3,133.66 3,133.71 0.0K
15:41 3,133.65 3,134.07 3,133.65 3,134.00 0.0K
15:42 3,134.13 3,134.32 3,134.13 3,134.26 0.0K
15:43 3,134.61 3,134.74 3,134.61 3,134.74 0.0K
15:44 3,134.69 3,134.69 3,134.29 3,134.31 0.0K
15:45 3,134.39 3,134.65 3,134.39 3,134.60 0.0K
15:46 3,134.70 3,134.95 3,134.70 3,134.85 0.0K
15:47 3,134.81 3,134.93 3,134.81 3,134.92 0.0K
15:48 3,134.90 3,134.99 3,134.88 3,134.89 0.0K
15:49 3,134.83 3,134.83 3,134.52 3,134.52 0.0K
15:50 3,134.65 3,135.20 3,134.65 3,135.18 0.0K
15:51 3,135.28 3,135.28 3,135.09 3,135.24 0.0K
15:52 3,135.49 3,135.49 3,135.40 3,135.46 0.0K
15:53 3,135.31 3,135.36 3,135.26 3,135.26 0.0K
15:54 3,135.33 3,135.54 3,135.15 3,135.15 0.0K
15:55 3,135.36 3,135.87 3,135.36 3,135.75 0.0K
15:56 3,135.79 3,135.82 3,135.64 3,135.70 0.0K
15:57 3,135.65 3,135.73 3,135.65 3,135.73 0.0K
15:58 3,135.55 3,135.67 3,135.55 3,135.63 0.0K
15:59 3,135.39 3,135.39 3,135.19 3,135.32 0.0K
16:00 3,134.95 3,135.18 3,134.95 3,135.10 0.0K
16:01 3,135.13 3,135.20 3,135.13 3,135.17 0.0K
16:02 3,135.20 3,135.23 3,135.17 3,135.23 0.0K
16:03 3,135.17 3,135.22 3,135.17 3,135.17 0.0K
16:04 3,135.26 3,135.27 3,135.21 3,135.24 0.0K
16:05 3,135.21 3,135.25 3,135.10 3,135.23 0.0K
16:06 3,135.22 3,135.25 3,135.20 3,135.25 0.0K
16:07 3,135.26 3,135.26 3,135.25 3,135.26 0.0K
16:08 3,135.28 3,135.28 3,135.23 3,135.23 0.0K
16:09 3,135.21 3,135.33 3,135.16 3,135.33 0.0K
16:10 3,135.28 3,135.29 3,135.22 3,135.22 0.0K
16:11 3,135.23 3,135.25 3,135.20 3,135.20 0.0K
16:12 3,135.34 3,135.42 3,135.34 3,135.42 0.0K
16:13 3,135.39 3,135.46 3,135.39 3,135.46 0.0K
16:14 3,135.49 3,135.49 3,135.45 3,135.47 0.0K
16:15 3,135.43 3,135.43 3,135.43 3,135.43 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