CBOE S

SPRF05
🏛️ アメリカ →
3,395.33
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 3,135.24 3,135.73 3,135.24 3,135.54 0.0K
09:32 3,135.89 3,136.07 3,135.66 3,135.66 0.0K
09:33 3,135.32 3,135.32 3,134.40 3,134.40 0.0K
09:34 3,133.76 3,134.20 3,133.76 3,134.10 0.0K
09:35 3,133.49 3,133.49 3,132.41 3,132.41 0.0K
09:36 3,132.00 3,132.27 3,132.00 3,132.11 0.0K
09:37 3,131.85 3,132.01 3,131.82 3,131.97 0.0K
09:38 3,132.14 3,132.28 3,131.75 3,131.75 0.0K
09:39 3,131.68 3,131.68 3,130.95 3,130.95 0.0K
09:40 3,130.85 3,131.50 3,130.62 3,131.50 0.0K
09:41 3,130.87 3,131.12 3,130.86 3,131.12 0.0K
09:42 3,131.02 3,131.25 3,130.56 3,131.25 0.0K
09:43 3,131.21 3,131.61 3,131.14 3,131.14 0.0K
09:44 3,131.13 3,131.48 3,131.13 3,131.35 0.0K
09:45 3,131.55 3,131.91 3,131.55 3,131.91 0.0K
09:46 3,131.86 3,132.59 3,131.86 3,132.13 0.0K
09:47 3,132.51 3,132.88 3,132.51 3,132.66 0.0K
09:48 3,132.87 3,132.98 3,132.86 3,132.92 0.0K
09:49 3,133.16 3,133.36 3,133.06 3,133.36 0.0K
09:50 3,134.05 3,134.78 3,134.05 3,134.78 0.0K
09:51 3,134.19 3,134.19 3,133.94 3,134.10 0.0K
09:52 3,134.24 3,134.78 3,134.08 3,134.78 0.0K
09:53 3,134.79 3,135.43 3,134.79 3,135.43 0.0K
09:54 3,135.41 3,136.23 3,135.41 3,136.17 0.0K
09:55 3,136.30 3,137.07 3,136.30 3,137.07 0.0K
09:56 3,136.82 3,137.03 3,136.80 3,136.87 0.0K
09:57 3,136.71 3,137.12 3,136.71 3,137.08 0.0K
09:58 3,136.97 3,137.02 3,136.34 3,136.34 0.0K
09:59 3,136.41 3,136.41 3,136.37 3,136.41 0.0K
10:00 3,136.71 3,136.98 3,136.71 3,136.86 0.0K
10:01 3,136.78 3,136.78 3,136.55 3,136.64 0.0K
10:02 3,136.46 3,136.98 3,136.41 3,136.98 0.0K
10:03 3,136.73 3,136.77 3,136.68 3,136.77 0.0K
10:04 3,136.45 3,137.15 3,136.45 3,137.15 0.0K
10:05 3,137.19 3,137.43 3,137.19 3,137.43 0.0K
10:06 3,137.29 3,137.83 3,137.29 3,137.53 0.0K
10:07 3,137.25 3,137.33 3,136.60 3,136.75 0.0K
10:08 3,136.71 3,136.96 3,136.71 3,136.87 0.0K
10:09 3,137.09 3,137.26 3,137.03 3,137.10 0.0K
10:10 3,137.06 3,137.06 3,136.79 3,136.96 0.0K
10:11 3,137.25 3,137.74 3,137.25 3,137.74 0.0K
10:12 3,137.45 3,137.55 3,137.42 3,137.43 0.0K
10:13 3,137.45 3,137.59 3,137.19 3,137.59 0.0K
10:14 3,137.75 3,137.81 3,137.69 3,137.69 0.0K
10:15 3,137.56 3,137.57 3,137.42 3,137.42 0.0K
10:16 3,137.66 3,137.83 3,137.42 3,137.66 0.0K
10:17 3,137.43 3,137.43 3,137.24 3,137.24 0.0K
10:18 3,136.83 3,137.06 3,136.68 3,136.68 0.0K
10:19 3,136.93 3,136.93 3,136.50 3,136.50 0.0K
10:20 3,135.85 3,135.86 3,134.97 3,134.97 0.0K
10:21 3,134.41 3,134.41 3,133.75 3,133.75 0.0K
10:22 3,133.96 3,133.96 3,133.03 3,133.03 0.0K
10:23 3,133.12 3,133.12 3,132.69 3,132.88 0.0K
10:24 3,133.10 3,133.15 3,132.76 3,133.04 0.0K
10:25 3,133.10 3,133.56 3,133.10 3,133.56 0.0K
10:26 3,133.70 3,133.89 3,133.48 3,133.80 0.0K
10:27 3,134.02 3,134.02 3,133.47 3,133.47 0.0K
10:28 3,133.50 3,133.50 3,132.45 3,132.45 0.0K
10:29 3,132.44 3,132.82 3,132.44 3,132.82 0.0K
10:30 3,132.95 3,133.16 3,132.75 3,133.16 0.0K
10:31 3,132.41 3,132.41 3,131.21 3,131.21 0.0K
10:32 3,131.14 3,131.75 3,131.14 3,131.75 0.0K
10:33 3,132.05 3,132.34 3,132.05 3,132.05 0.0K
10:34 3,132.26 3,132.63 3,132.17 3,132.56 0.0K
10:35 3,132.27 3,132.27 3,131.44 3,131.44 0.0K
10:36 3,131.42 3,132.11 3,131.42 3,132.11 0.0K
10:37 3,132.48 3,133.01 3,132.01 3,132.01 0.0K
10:38 3,132.18 3,132.18 3,131.77 3,132.01 0.0K
10:39 3,131.97 3,131.97 3,131.95 3,131.95 0.0K
10:40 3,131.91 3,132.40 3,131.91 3,132.40 0.0K
10:41 3,132.27 3,132.27 3,131.26 3,131.26 0.0K
10:42 3,130.96 3,131.12 3,130.65 3,131.12 0.0K
10:43 3,131.09 3,131.09 3,130.90 3,130.90 0.0K
10:44 3,130.90 3,131.26 3,130.90 3,131.26 0.0K
10:45 3,131.53 3,131.70 3,131.39 3,131.39 0.0K
10:46 3,131.49 3,131.49 3,131.13 3,131.13 0.0K
10:47 3,130.72 3,130.91 3,130.72 3,130.91 0.0K
10:48 3,131.01 3,132.00 3,131.01 3,132.00 0.0K
10:49 3,132.27 3,133.25 3,132.27 3,133.25 0.0K
10:50 3,133.27 3,133.27 3,132.96 3,133.13 0.0K
10:51 3,133.21 3,133.94 3,133.21 3,133.94 0.0K
10:52 3,133.95 3,134.50 3,133.95 3,134.21 0.0K
10:53 3,133.91 3,133.91 3,132.17 3,132.17 0.0K
10:54 3,132.65 3,133.72 3,132.65 3,133.68 0.0K
10:55 3,133.88 3,133.91 3,133.61 3,133.61 0.0K
10:56 3,133.69 3,133.83 3,133.55 3,133.55 0.0K
10:57 3,133.69 3,133.76 3,133.50 3,133.50 0.0K
10:58 3,133.39 3,133.50 3,133.19 3,133.19 0.0K
10:59 3,133.05 3,133.05 3,132.55 3,132.56 0.0K
11:00 3,132.64 3,132.78 3,132.57 3,132.57 0.0K
11:01 3,132.68 3,132.68 3,132.42 3,132.52 0.0K
11:02 3,132.49 3,132.63 3,131.17 3,131.17 0.0K
11:03 3,130.75 3,130.75 3,130.06 3,130.42 0.0K
11:04 3,129.96 3,129.96 3,128.94 3,129.34 0.0K
11:05 3,129.42 3,129.74 3,129.42 3,129.65 0.0K
11:06 3,129.65 3,130.28 3,129.60 3,130.28 0.0K
11:07 3,130.20 3,130.20 3,129.64 3,129.64 0.0K
11:08 3,129.70 3,129.90 3,129.60 3,129.60 0.0K
11:09 3,129.39 3,129.83 3,129.39 3,129.83 0.0K
11:10 3,129.86 3,129.86 3,129.23 3,129.23 0.0K
11:11 3,129.36 3,129.59 3,129.36 3,129.58 0.0K
11:12 3,130.18 3,130.38 3,129.85 3,129.85 0.0K
11:13 3,129.95 3,130.05 3,129.95 3,130.05 0.0K
11:14 3,130.25 3,131.14 3,130.25 3,131.07 0.0K
11:15 3,130.80 3,130.83 3,130.57 3,130.57 0.0K
11:16 3,130.55 3,130.92 3,130.17 3,130.92 0.0K
11:17 3,131.05 3,131.06 3,130.80 3,130.92 0.0K
11:18 3,130.97 3,130.99 3,130.92 3,130.99 0.0K
11:19 3,131.06 3,131.24 3,130.95 3,131.19 0.0K
11:20 3,131.65 3,131.65 3,131.14 3,131.14 0.0K
11:21 3,130.99 3,130.99 3,130.61 3,130.61 0.0K
11:22 3,130.60 3,130.67 3,130.50 3,130.50 0.0K
11:23 3,130.23 3,130.69 3,130.23 3,130.69 0.0K
11:24 3,131.15 3,132.34 3,131.15 3,132.25 0.0K
11:25 3,132.33 3,132.36 3,131.98 3,132.05 0.0K
11:26 3,132.07 3,132.17 3,131.85 3,132.17 0.0K
11:27 3,132.53 3,132.59 3,132.44 3,132.44 0.0K
11:28 3,132.11 3,132.53 3,132.11 3,132.53 0.0K
11:29 3,132.58 3,132.74 3,132.58 3,132.74 0.0K
11:30 3,132.58 3,132.75 3,132.13 3,132.75 0.0K
11:31 3,132.56 3,132.56 3,131.95 3,132.22 0.0K
11:32 3,132.17 3,132.28 3,132.17 3,132.19 0.0K
11:33 3,132.18 3,132.44 3,132.18 3,132.44 0.0K
11:34 3,132.63 3,132.82 3,132.55 3,132.82 0.0K
11:35 3,132.67 3,132.77 3,132.67 3,132.76 0.0K
11:36 3,133.11 3,133.35 3,133.11 3,133.32 0.0K
11:37 3,133.28 3,133.28 3,132.75 3,132.92 0.0K
11:38 3,132.94 3,133.10 3,132.94 3,132.98 0.0K
11:39 3,133.06 3,133.72 3,133.06 3,133.70 0.0K
11:40 3,133.54 3,134.10 3,133.54 3,134.10 0.0K
11:41 3,134.03 3,134.03 3,133.99 3,133.99 0.0K
11:42 3,133.90 3,133.90 3,133.68 3,133.80 0.0K
11:43 3,133.75 3,133.75 3,133.40 3,133.40 0.0K
11:44 3,133.39 3,133.40 3,133.28 3,133.40 0.0K
11:45 3,133.31 3,133.46 3,133.31 3,133.46 0.0K
11:46 3,133.43 3,133.44 3,133.31 3,133.31 0.0K
11:47 3,133.37 3,133.53 3,133.37 3,133.44 0.0K
11:48 3,133.56 3,134.12 3,133.56 3,134.12 0.0K
11:49 3,134.19 3,134.39 3,134.19 3,134.39 0.0K
11:50 3,134.45 3,134.45 3,134.24 3,134.24 0.0K
11:51 3,134.31 3,134.63 3,134.31 3,134.63 0.0K
11:52 3,134.75 3,134.75 3,134.11 3,134.11 0.0K
11:53 3,133.85 3,133.94 3,133.77 3,133.94 0.0K
11:54 3,133.94 3,133.94 3,132.73 3,132.73 0.0K
11:55 3,132.96 3,133.20 3,132.96 3,133.20 0.0K
11:56 3,133.41 3,133.41 3,133.29 3,133.31 0.0K
11:57 3,133.25 3,133.25 3,133.12 3,133.21 0.0K
11:58 3,133.20 3,133.41 3,133.11 3,133.41 0.0K
11:59 3,133.58 3,133.58 3,133.33 3,133.33 0.0K
12:00 3,133.14 3,133.36 3,133.14 3,133.28 0.0K
12:01 3,133.27 3,133.52 3,133.27 3,133.52 0.0K
12:02 3,133.49 3,133.55 3,132.89 3,132.89 0.0K
12:03 3,133.02 3,133.38 3,133.02 3,133.38 0.0K
12:04 3,133.46 3,133.51 3,133.45 3,133.48 0.0K
12:05 3,133.85 3,133.85 3,133.62 3,133.62 0.0K
12:06 3,133.61 3,133.86 3,133.51 3,133.51 0.0K
12:07 3,133.24 3,133.24 3,132.89 3,132.92 0.0K
12:08 3,132.95 3,132.95 3,132.58 3,132.67 0.0K
12:09 3,132.82 3,132.91 3,132.76 3,132.76 0.0K
12:10 3,132.80 3,133.21 3,132.80 3,133.12 0.0K
12:11 3,133.29 3,133.63 3,133.29 3,133.29 0.0K
12:12 3,133.28 3,133.53 3,133.28 3,133.53 0.0K
12:13 3,133.70 3,134.25 3,133.70 3,134.25 0.0K
12:14 3,134.55 3,134.55 3,134.26 3,134.26 0.0K
12:15 3,134.17 3,134.17 3,133.89 3,133.89 0.0K
12:16 3,133.98 3,134.05 3,133.57 3,133.57 0.0K
12:17 3,133.52 3,133.55 3,133.35 3,133.39 0.0K
12:18 3,133.22 3,133.33 3,133.15 3,133.15 0.0K
12:19 3,133.02 3,133.02 3,132.87 3,132.96 0.0K
12:20 3,132.98 3,132.98 3,131.99 3,131.99 0.0K
12:21 3,132.04 3,132.06 3,131.43 3,132.06 0.0K
12:22 3,132.15 3,132.24 3,131.93 3,131.93 0.0K
12:23 3,131.95 3,131.96 3,131.74 3,131.74 0.0K
12:24 3,131.41 3,131.41 3,131.08 3,131.08 0.0K
12:25 3,130.95 3,130.95 3,130.56 3,130.65 0.0K
12:26 3,130.69 3,130.69 3,130.02 3,130.02 0.0K
12:27 3,130.06 3,130.06 3,129.49 3,129.49 0.0K
12:28 3,128.79 3,128.84 3,128.45 3,128.84 0.0K
12:29 3,128.69 3,128.69 3,127.33 3,127.33 0.0K
12:30 3,127.39 3,127.39 3,126.95 3,126.95 0.0K
12:31 3,126.68 3,126.68 3,126.09 3,126.39 0.0K
12:32 3,126.98 3,127.19 3,126.98 3,127.09 0.0K
12:33 3,126.62 3,126.62 3,125.85 3,125.85 0.0K
12:34 3,126.05 3,126.05 3,125.84 3,125.91 0.0K
12:35 3,125.91 3,125.96 3,125.81 3,125.81 0.0K
12:36 3,126.01 3,126.01 3,125.31 3,125.31 0.0K
12:37 3,125.44 3,125.44 3,124.06 3,124.06 0.0K
12:38 3,124.00 3,124.00 3,123.40 3,123.40 0.0K
12:39 3,123.61 3,123.88 3,123.55 3,123.73 0.0K
12:40 3,123.44 3,123.47 3,122.99 3,122.99 0.0K
12:41 3,123.09 3,123.91 3,123.09 3,123.91 0.0K
12:42 3,123.51 3,123.51 3,122.00 3,122.00 0.0K
12:43 3,122.21 3,123.29 3,122.21 3,123.29 0.0K
12:44 3,123.35 3,123.43 3,123.35 3,123.36 0.0K
12:45 3,123.30 3,123.35 3,123.15 3,123.35 0.0K
12:46 3,123.27 3,123.34 3,122.95 3,123.34 0.0K
12:47 3,123.21 3,123.21 3,122.71 3,122.72 0.0K
12:48 3,122.86 3,122.86 3,122.12 3,122.46 0.0K
12:49 3,122.45 3,122.45 3,122.19 3,122.19 0.0K
12:50 3,121.97 3,121.97 3,121.30 3,121.74 0.0K
12:51 3,122.40 3,122.98 3,122.21 3,122.98 0.0K
12:52 3,123.07 3,124.11 3,123.07 3,124.11 0.0K
12:53 3,123.84 3,123.84 3,123.66 3,123.66 0.0K
12:54 3,124.01 3,124.20 3,123.99 3,123.99 0.0K
12:55 3,123.51 3,123.97 3,123.45 3,123.76 0.0K
12:56 3,123.72 3,123.97 3,123.66 3,123.97 0.0K
12:57 3,124.30 3,124.62 3,124.23 3,124.23 0.0K
12:58 3,124.42 3,124.60 3,124.42 3,124.60 0.0K
12:59 3,124.71 3,125.16 3,124.71 3,124.80 0.0K
13:00 3,124.95 3,124.95 3,124.04 3,124.04 0.0K
13:01 3,123.97 3,123.97 3,123.14 3,123.46 0.0K
13:02 3,123.12 3,123.57 3,122.91 3,122.91 0.0K
13:03 3,122.93 3,123.03 3,122.65 3,122.65 0.0K
13:04 3,122.64 3,122.64 3,122.04 3,122.21 0.0K
13:05 3,122.09 3,122.37 3,122.02 3,122.37 0.0K
13:06 3,122.80 3,123.13 3,122.80 3,122.83 0.0K
13:07 3,123.13 3,123.81 3,123.13 3,123.81 0.0K
13:08 3,123.71 3,123.95 3,123.71 3,123.95 0.0K
13:09 3,123.92 3,124.77 3,123.92 3,124.70 0.0K
13:10 3,124.30 3,124.30 3,123.39 3,123.44 0.0K
13:11 3,123.17 3,123.48 3,123.17 3,123.48 0.0K
13:12 3,122.81 3,122.83 3,122.24 3,122.34 0.0K
13:13 3,122.56 3,122.56 3,122.24 3,122.24 0.0K
13:14 3,122.15 3,122.25 3,122.05 3,122.15 0.0K
13:15 3,122.28 3,122.28 3,121.53 3,121.89 0.0K
13:16 3,121.61 3,121.89 3,121.54 3,121.66 0.0K
13:17 3,121.87 3,121.99 3,121.87 3,121.99 0.0K
13:18 3,121.91 3,122.27 3,121.59 3,122.27 0.0K
13:19 3,122.44 3,122.52 3,122.34 3,122.34 0.0K
13:20 3,122.42 3,123.42 3,122.42 3,123.42 0.0K
13:21 3,123.34 3,123.34 3,122.42 3,122.42 0.0K
13:22 3,122.60 3,122.90 3,122.48 3,122.90 0.0K
13:23 3,122.91 3,123.10 3,122.91 3,123.01 0.0K
13:24 3,123.09 3,123.09 3,122.62 3,122.62 0.0K
13:25 3,122.67 3,122.67 3,122.21 3,122.21 0.0K
13:26 3,122.43 3,122.43 3,122.27 3,122.32 0.0K
13:27 3,122.18 3,122.85 3,122.18 3,122.85 0.0K
13:28 3,122.76 3,122.84 3,122.74 3,122.74 0.0K
13:29 3,122.76 3,123.31 3,122.76 3,123.31 0.0K
13:30 3,123.35 3,123.35 3,122.57 3,122.57 0.0K
13:31 3,122.33 3,122.33 3,121.27 3,121.27 0.0K
13:32 3,120.83 3,120.83 3,120.56 3,120.56 0.0K
13:33 3,120.67 3,120.96 3,120.66 3,120.96 0.0K
13:34 3,121.13 3,121.13 3,120.87 3,120.87 0.0K
13:35 3,120.86 3,120.86 3,120.69 3,120.69 0.0K
13:36 3,120.96 3,122.17 3,120.96 3,122.17 0.0K
13:37 3,122.12 3,122.41 3,122.12 3,122.41 0.0K
13:38 3,122.41 3,122.41 3,121.91 3,121.91 0.0K
13:39 3,121.81 3,121.82 3,121.68 3,121.70 0.0K
13:40 3,121.73 3,121.73 3,121.13 3,121.13 0.0K
13:41 3,121.13 3,121.42 3,121.11 3,121.29 0.0K
13:42 3,121.37 3,121.37 3,121.19 3,121.25 0.0K
13:43 3,121.20 3,121.65 3,121.14 3,121.65 0.0K
13:44 3,122.13 3,122.66 3,122.13 3,122.66 0.0K
13:45 3,122.88 3,122.88 3,122.33 3,122.33 0.0K
13:46 3,122.36 3,122.63 3,122.29 3,122.63 0.0K
13:47 3,122.37 3,122.43 3,122.07 3,122.07 0.0K
13:48 3,122.03 3,122.03 3,121.63 3,121.63 0.0K
13:49 3,120.92 3,120.92 3,120.53 3,120.53 0.0K
13:50 3,120.77 3,120.94 3,120.77 3,120.87 0.0K
13:51 3,120.63 3,120.79 3,120.63 3,120.75 0.0K
13:52 3,120.63 3,120.74 3,120.26 3,120.26 0.0K
13:53 3,120.10 3,120.29 3,119.99 3,120.10 0.0K
13:54 3,120.13 3,120.13 3,119.46 3,119.46 0.0K
13:55 3,119.58 3,120.37 3,119.58 3,120.13 0.0K
13:56 3,120.22 3,120.54 3,120.22 3,120.45 0.0K
13:57 3,120.44 3,120.83 3,120.44 3,120.75 0.0K
13:58 3,120.68 3,121.58 3,120.68 3,121.58 0.0K
13:59 3,121.63 3,121.87 3,121.63 3,121.87 0.0K
14:00 3,121.89 3,122.05 3,121.63 3,121.63 0.0K
14:01 3,121.69 3,121.84 3,121.69 3,121.79 0.0K
14:02 3,121.62 3,121.62 3,121.28 3,121.28 0.0K
14:03 3,121.54 3,122.46 3,121.54 3,122.46 0.0K
14:04 3,122.41 3,123.29 3,122.41 3,123.29 0.0K
14:05 3,123.30 3,123.47 3,123.30 3,123.47 0.0K
14:06 3,123.45 3,124.21 3,123.36 3,124.21 0.0K
14:07 3,124.27 3,124.29 3,123.50 3,123.50 0.0K
14:08 3,123.54 3,123.54 3,123.36 3,123.38 0.0K
14:09 3,123.36 3,123.36 3,122.80 3,122.94 0.0K
14:10 3,123.28 3,123.35 3,123.26 3,123.35 0.0K
14:11 3,123.32 3,123.68 3,123.32 3,123.58 0.0K
14:12 3,123.44 3,123.52 3,123.13 3,123.13 0.0K
14:13 3,123.31 3,123.31 3,123.00 3,123.00 0.0K
14:14 3,122.82 3,123.12 3,122.82 3,122.99 0.0K
14:15 3,122.93 3,123.19 3,122.93 3,123.19 0.0K
14:16 3,123.10 3,123.10 3,122.91 3,122.91 0.0K
14:17 3,122.96 3,123.35 3,122.94 3,123.35 0.0K
14:18 3,123.41 3,123.74 3,123.25 3,123.74 0.0K
14:19 3,123.79 3,123.79 3,123.52 3,123.52 0.0K
14:20 3,123.62 3,123.62 3,123.49 3,123.49 0.0K
14:21 3,123.52 3,123.58 3,123.48 3,123.58 0.0K
14:22 3,123.64 3,123.91 3,123.64 3,123.74 0.0K
14:23 3,124.16 3,124.59 3,124.16 3,124.59 0.0K
14:24 3,124.50 3,124.53 3,124.37 3,124.53 0.0K
14:25 3,124.81 3,125.14 3,124.81 3,125.14 0.0K
14:26 3,125.01 3,125.01 3,124.79 3,124.85 0.0K
14:27 3,125.05 3,125.49 3,125.05 3,125.44 0.0K
14:28 3,125.51 3,125.65 3,125.49 3,125.56 0.0K
14:29 3,125.56 3,125.56 3,125.23 3,125.33 0.0K
14:30 3,125.40 3,125.40 3,124.34 3,124.43 0.0K
14:31 3,124.46 3,124.81 3,124.46 3,124.81 0.0K
14:32 3,124.94 3,125.09 3,124.94 3,125.09 0.0K
14:33 3,125.14 3,125.14 3,124.77 3,124.77 0.0K
14:34 3,124.76 3,124.76 3,124.38 3,124.38 0.0K
14:35 3,124.49 3,124.49 3,123.85 3,123.85 0.0K
14:36 3,123.63 3,123.63 3,123.41 3,123.56 0.0K
14:37 3,123.57 3,124.10 3,123.52 3,124.10 0.0K
14:38 3,124.17 3,124.42 3,124.17 3,124.42 0.0K
14:39 3,124.40 3,124.45 3,124.40 3,124.42 0.0K
14:40 3,124.31 3,124.47 3,124.18 3,124.47 0.0K
14:41 3,124.48 3,124.58 3,124.35 3,124.35 0.0K
14:42 3,124.23 3,124.55 3,124.23 3,124.55 0.0K
14:43 3,124.69 3,124.93 3,124.60 3,124.60 0.0K
14:44 3,124.41 3,124.41 3,124.37 3,124.38 0.0K
14:45 3,124.36 3,124.54 3,124.36 3,124.54 0.0K
14:46 3,124.56 3,124.56 3,123.96 3,123.96 0.0K
14:47 3,123.64 3,124.43 3,123.64 3,124.43 0.0K
14:48 3,124.45 3,125.34 3,124.45 3,125.34 0.0K
14:49 3,125.93 3,126.00 3,125.59 3,125.59 0.0K
14:50 3,125.64 3,125.70 3,125.28 3,125.41 0.0K
14:51 3,125.48 3,125.70 3,125.45 3,125.70 0.0K
14:52 3,125.77 3,126.53 3,125.77 3,126.36 0.0K
14:53 3,126.38 3,126.38 3,126.14 3,126.23 0.0K
14:54 3,125.89 3,126.06 3,125.87 3,126.02 0.0K
14:55 3,126.04 3,126.04 3,125.66 3,125.66 0.0K
14:56 3,125.67 3,125.67 3,125.01 3,125.19 0.0K
14:57 3,125.20 3,125.20 3,124.28 3,124.28 0.0K
14:58 3,124.21 3,124.22 3,124.14 3,124.18 0.0K
14:59 3,124.25 3,124.25 3,123.50 3,123.50 0.0K
15:00 3,123.34 3,124.12 3,123.34 3,123.94 0.0K
15:01 3,124.13 3,124.16 3,124.10 3,124.10 0.0K
15:02 3,124.06 3,124.44 3,124.06 3,124.44 0.0K
15:03 3,124.52 3,125.26 3,124.52 3,125.26 0.0K
15:04 3,125.35 3,125.72 3,125.35 3,125.72 0.0K
15:05 3,126.32 3,126.32 3,125.95 3,125.95 0.0K
15:06 3,125.90 3,126.23 3,125.85 3,126.23 0.0K
15:07 3,126.09 3,126.09 3,125.82 3,125.91 0.0K
15:08 3,125.98 3,126.28 3,125.98 3,126.28 0.0K
15:09 3,126.47 3,126.51 3,126.40 3,126.40 0.0K
15:10 3,126.43 3,126.64 3,126.36 3,126.64 0.0K
15:11 3,126.71 3,126.71 3,126.40 3,126.51 0.0K
15:12 3,126.77 3,127.33 3,126.77 3,127.33 0.0K
15:13 3,127.53 3,127.80 3,127.53 3,127.70 0.0K
15:14 3,127.78 3,127.78 3,127.44 3,127.44 0.0K
15:15 3,127.56 3,127.56 3,126.82 3,126.82 0.0K
15:16 3,126.95 3,126.97 3,126.90 3,126.97 0.0K
15:17 3,126.91 3,127.18 3,126.91 3,127.18 0.0K
15:18 3,127.19 3,127.36 3,127.18 3,127.36 0.0K
15:19 3,127.50 3,127.50 3,127.42 3,127.48 0.0K
15:20 3,127.49 3,127.54 3,127.33 3,127.45 0.0K
15:21 3,127.41 3,127.81 3,127.37 3,127.81 0.0K
15:22 3,127.64 3,128.16 3,127.64 3,127.97 0.0K
15:23 3,127.96 3,127.99 3,127.90 3,127.90 0.0K
15:24 3,127.92 3,127.97 3,127.92 3,127.97 0.0K
15:25 3,127.87 3,127.93 3,127.87 3,127.90 0.0K
15:26 3,127.52 3,127.74 3,127.52 3,127.62 0.0K
15:27 3,127.66 3,127.91 3,127.66 3,127.91 0.0K
15:28 3,127.81 3,128.06 3,127.81 3,128.06 0.0K
15:29 3,127.99 3,128.02 3,127.94 3,127.94 0.0K
15:30 3,127.77 3,127.81 3,127.29 3,127.29 0.0K
15:31 3,127.18 3,128.13 3,127.18 3,128.13 0.0K
15:32 3,128.94 3,128.94 3,128.28 3,128.44 0.0K
15:33 3,128.40 3,128.40 3,127.85 3,127.85 0.0K
15:34 3,127.98 3,127.98 3,127.75 3,127.82 0.0K
15:35 3,127.62 3,127.62 3,126.77 3,126.77 0.0K
15:36 3,126.82 3,126.82 3,126.23 3,126.23 0.0K
15:37 3,126.42 3,126.42 3,126.13 3,126.13 0.0K
15:38 3,126.56 3,126.81 3,126.56 3,126.81 0.0K
15:39 3,126.83 3,126.83 3,126.38 3,126.38 0.0K
15:40 3,126.66 3,126.79 3,126.66 3,126.68 0.0K
15:41 3,127.20 3,127.20 3,126.93 3,127.09 0.0K
15:42 3,127.13 3,127.27 3,127.03 3,127.27 0.0K
15:43 3,127.31 3,127.31 3,127.10 3,127.10 0.0K
15:44 3,127.03 3,127.30 3,127.03 3,127.30 0.0K
15:45 3,127.11 3,127.15 3,127.02 3,127.02 0.0K
15:46 3,127.32 3,128.03 3,127.32 3,128.03 0.0K
15:47 3,127.72 3,127.72 3,127.38 3,127.55 0.0K
15:48 3,127.83 3,128.01 3,127.83 3,127.93 0.0K
15:49 3,127.81 3,128.02 3,127.81 3,128.02 0.0K
15:50 3,127.95 3,128.67 3,127.95 3,128.45 0.0K
15:51 3,128.15 3,128.28 3,127.92 3,127.92 0.0K
15:52 3,127.40 3,127.47 3,127.28 3,127.47 0.0K
15:53 3,127.79 3,128.26 3,127.79 3,128.08 0.0K
15:54 3,128.08 3,128.08 3,127.83 3,127.83 0.0K
15:55 3,127.30 3,127.87 3,126.93 3,127.87 0.0K
15:56 3,127.91 3,127.91 3,127.84 3,127.86 0.0K
15:57 3,127.69 3,127.77 3,127.69 3,127.77 0.0K
15:58 3,127.74 3,127.76 3,127.56 3,127.56 0.0K
15:59 3,127.55 3,128.21 3,127.19 3,127.19 0.0K
16:00 3,128.03 3,128.03 3,127.85 3,127.85 0.0K
16:01 3,127.84 3,127.86 3,127.82 3,127.86 0.0K
16:02 3,127.86 3,127.86 3,127.80 3,127.84 0.0K
16:03 3,127.89 3,127.95 3,127.89 3,127.93 0.0K
16:04 3,127.92 3,127.92 3,127.87 3,127.87 0.0K
16:05 3,127.89 3,127.89 3,127.82 3,127.82 0.0K
16:06 3,127.82 3,127.91 3,127.82 3,127.84 0.0K
16:07 3,127.83 3,127.85 3,127.83 3,127.84 0.0K
16:08 3,127.84 3,127.87 3,127.82 3,127.82 0.0K
16:09 3,127.82 3,127.86 3,127.82 3,127.85 0.0K
16:10 3,127.83 3,127.93 3,127.83 3,127.88 0.0K
16:11 3,127.82 3,127.86 3,127.82 3,127.82 0.0K
16:12 3,127.83 3,127.84 3,127.81 3,127.81 0.0K
16:13 3,127.80 3,127.81 3,127.80 3,127.80 0.0K
16:14 3,127.80 3,127.80 3,127.79 3,127.80 0.0K
16:15 3,127.80 3,127.80 3,127.80 3,127.80 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