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 3,147.70 3,147.97 3,147.57 3,147.57 0.0K
09:32 3,147.39 3,147.84 3,147.20 3,147.84 0.0K
09:33 3,147.53 3,148.04 3,147.53 3,148.04 0.0K
09:34 3,148.08 3,148.35 3,148.08 3,148.35 0.0K
09:35 3,147.97 3,147.97 3,147.69 3,147.94 0.0K
09:36 3,147.63 3,147.64 3,147.50 3,147.50 0.0K
09:37 3,147.51 3,148.01 3,147.46 3,148.01 0.0K
09:38 3,148.12 3,148.12 3,147.62 3,147.69 0.0K
09:39 3,147.79 3,147.79 3,147.41 3,147.44 0.0K
09:40 3,147.56 3,148.28 3,147.56 3,148.28 0.0K
09:41 3,148.32 3,148.51 3,148.32 3,148.45 0.0K
09:42 3,148.57 3,148.63 3,148.57 3,148.63 0.0K
09:43 3,148.65 3,149.19 3,148.65 3,149.19 0.0K
09:44 3,148.78 3,148.83 3,148.08 3,148.08 0.0K
09:45 3,148.28 3,149.06 3,148.28 3,149.06 0.0K
09:46 3,148.97 3,149.33 3,148.97 3,149.18 0.0K
09:47 3,149.26 3,149.30 3,149.18 3,149.18 0.0K
09:48 3,149.22 3,149.22 3,148.95 3,148.95 0.0K
09:49 3,148.97 3,149.05 3,148.96 3,149.04 0.0K
09:50 3,149.09 3,149.18 3,148.75 3,148.75 0.0K
09:51 3,148.48 3,148.72 3,148.45 3,148.72 0.0K
09:52 3,148.85 3,148.90 3,148.61 3,148.90 0.0K
09:53 3,148.80 3,149.30 3,148.80 3,149.07 0.0K
09:54 3,148.84 3,149.15 3,148.84 3,148.99 0.0K
09:55 3,149.03 3,149.12 3,148.94 3,149.05 0.0K
09:56 3,149.24 3,149.24 3,148.95 3,148.95 0.0K
09:57 3,148.84 3,148.87 3,148.58 3,148.87 0.0K
09:58 3,148.40 3,148.71 3,148.40 3,148.70 0.0K
09:59 3,148.71 3,148.78 3,148.61 3,148.67 0.0K
10:00 3,148.74 3,149.07 3,148.74 3,149.07 0.0K
10:01 3,148.99 3,148.99 3,148.82 3,148.82 0.0K
10:02 3,148.91 3,149.09 3,148.91 3,149.01 0.0K
10:03 3,149.20 3,149.29 3,149.20 3,149.25 0.0K
10:04 3,149.18 3,149.34 3,149.18 3,149.23 0.0K
10:05 3,149.38 3,149.38 3,149.28 3,149.38 0.0K
10:06 3,149.27 3,149.48 3,149.27 3,149.48 0.0K
10:07 3,149.26 3,149.31 3,149.17 3,149.30 0.0K
10:08 3,149.33 3,149.39 3,149.33 3,149.35 0.0K
10:09 3,149.38 3,149.60 3,149.38 3,149.52 0.0K
10:10 3,149.59 3,149.64 3,148.95 3,148.95 0.0K
10:11 3,148.97 3,149.05 3,148.72 3,149.05 0.0K
10:12 3,149.07 3,149.70 3,149.07 3,149.70 0.0K
10:13 3,149.45 3,149.45 3,149.37 3,149.39 0.0K
10:14 3,149.60 3,149.97 3,149.60 3,149.94 0.0K
10:15 3,149.95 3,149.98 3,149.81 3,149.81 0.0K
10:16 3,149.74 3,149.74 3,149.22 3,149.22 0.0K
10:17 3,149.34 3,149.44 3,149.34 3,149.43 0.0K
10:18 3,149.56 3,149.69 3,149.56 3,149.64 0.0K
10:19 3,149.60 3,149.60 3,149.54 3,149.54 0.0K
10:20 3,149.62 3,149.62 3,149.46 3,149.48 0.0K
10:21 3,149.51 3,149.55 3,149.48 3,149.55 0.0K
10:22 3,149.57 3,149.68 3,149.48 3,149.62 0.0K
10:23 3,149.80 3,149.91 3,149.76 3,149.84 0.0K
10:24 3,149.82 3,149.87 3,149.64 3,149.87 0.0K
10:25 3,149.87 3,149.87 3,149.78 3,149.86 0.0K
10:26 3,149.86 3,149.88 3,149.84 3,149.86 0.0K
10:27 3,150.06 3,150.07 3,149.92 3,150.01 0.0K
10:28 3,149.92 3,150.27 3,149.92 3,150.27 0.0K
10:29 3,150.27 3,150.36 3,150.25 3,150.27 0.0K
10:30 3,150.20 3,150.20 3,150.15 3,150.15 0.0K
10:31 3,150.23 3,150.23 3,149.71 3,149.71 0.0K
10:32 3,149.84 3,149.86 3,149.83 3,149.84 0.0K
10:33 3,149.88 3,149.94 3,149.80 3,149.94 0.0K
10:34 3,150.07 3,150.07 3,149.96 3,149.96 0.0K
10:35 3,149.83 3,149.83 3,149.38 3,149.38 0.0K
10:36 3,149.51 3,149.51 3,149.49 3,149.51 0.0K
10:37 3,149.63 3,149.74 3,149.60 3,149.70 0.0K
10:38 3,149.63 3,149.63 3,149.44 3,149.44 0.0K
10:39 3,149.53 3,149.53 3,149.29 3,149.29 0.0K
10:40 3,149.22 3,149.45 3,149.22 3,149.39 0.0K
10:41 3,149.51 3,149.57 3,149.51 3,149.57 0.0K
10:42 3,149.69 3,149.69 3,149.48 3,149.48 0.0K
10:43 3,149.53 3,149.67 3,149.53 3,149.67 0.0K
10:44 3,149.71 3,149.74 3,149.68 3,149.68 0.0K
10:45 3,149.67 3,149.81 3,149.67 3,149.78 0.0K
10:46 3,149.91 3,150.19 3,149.86 3,149.86 0.0K
10:47 3,149.98 3,149.98 3,149.81 3,149.87 0.0K
10:48 3,149.97 3,150.25 3,149.97 3,150.10 0.0K
10:49 3,149.95 3,149.95 3,149.86 3,149.87 0.0K
10:50 3,149.83 3,149.98 3,149.75 3,149.78 0.0K
10:51 3,149.87 3,150.09 3,149.87 3,150.09 0.0K
10:52 3,149.95 3,150.21 3,149.95 3,150.18 0.0K
10:53 3,150.14 3,150.51 3,150.14 3,150.51 0.0K
10:54 3,150.43 3,150.48 3,150.41 3,150.48 0.0K
10:55 3,150.38 3,150.41 3,150.37 3,150.38 0.0K
10:56 3,150.44 3,150.64 3,150.44 3,150.55 0.0K
10:57 3,150.54 3,150.56 3,150.50 3,150.50 0.0K
10:58 3,150.49 3,150.49 3,150.39 3,150.44 0.0K
10:59 3,150.33 3,150.37 3,150.32 3,150.37 0.0K
11:00 3,150.31 3,150.47 3,150.31 3,150.40 0.0K
11:01 3,150.33 3,150.33 3,150.12 3,150.12 0.0K
11:02 3,150.26 3,150.26 3,150.10 3,150.17 0.0K
11:03 3,150.14 3,150.17 3,150.02 3,150.17 0.0K
11:04 3,150.20 3,150.32 3,150.20 3,150.27 0.0K
11:05 3,150.29 3,150.29 3,150.27 3,150.29 0.0K
11:06 3,150.31 3,150.41 3,150.31 3,150.34 0.0K
11:07 3,150.33 3,150.42 3,150.24 3,150.24 0.0K
11:08 3,150.22 3,150.26 3,150.20 3,150.26 0.0K
11:09 3,150.35 3,150.39 3,150.35 3,150.39 0.0K
11:10 3,150.41 3,150.55 3,150.41 3,150.55 0.0K
11:11 3,150.66 3,150.68 3,150.57 3,150.57 0.0K
11:12 3,150.59 3,150.59 3,150.52 3,150.53 0.0K
11:13 3,150.54 3,150.54 3,150.40 3,150.45 0.0K
11:14 3,150.51 3,150.57 3,150.49 3,150.57 0.0K
11:15 3,150.53 3,150.63 3,150.48 3,150.63 0.0K
11:16 3,150.78 3,150.84 3,150.78 3,150.80 0.0K
11:17 3,150.74 3,150.74 3,150.60 3,150.62 0.0K
11:18 3,150.60 3,150.67 3,150.60 3,150.60 0.0K
11:19 3,150.57 3,150.64 3,150.57 3,150.64 0.0K
11:20 3,150.73 3,150.88 3,150.73 3,150.82 0.0K
11:21 3,150.86 3,150.87 3,150.79 3,150.79 0.0K
11:22 3,150.70 3,150.76 3,150.70 3,150.75 0.0K
11:23 3,150.74 3,150.74 3,150.70 3,150.70 0.0K
11:24 3,150.66 3,150.67 3,150.54 3,150.54 0.0K
11:25 3,150.62 3,150.62 3,150.37 3,150.48 0.0K
11:26 3,150.64 3,150.64 3,150.56 3,150.59 0.0K
11:27 3,150.59 3,150.77 3,150.59 3,150.74 0.0K
11:28 3,150.83 3,150.92 3,150.83 3,150.88 0.0K
11:29 3,150.88 3,150.96 3,150.88 3,150.96 0.0K
11:30 3,150.92 3,150.96 3,150.92 3,150.93 0.0K
11:31 3,150.91 3,151.15 3,150.89 3,151.15 0.0K
11:32 3,151.12 3,151.16 3,151.10 3,151.15 0.0K
11:33 3,151.16 3,151.16 3,150.85 3,150.85 0.0K
11:34 3,150.96 3,150.96 3,150.83 3,150.92 0.0K
11:35 3,150.89 3,150.89 3,150.84 3,150.87 0.0K
11:36 3,150.88 3,150.88 3,150.86 3,150.88 0.0K
11:37 3,150.99 3,151.04 3,150.94 3,150.94 0.0K
11:38 3,150.97 3,151.17 3,150.97 3,151.17 0.0K
11:39 3,151.24 3,151.29 3,151.13 3,151.29 0.0K
11:40 3,151.25 3,151.32 3,151.25 3,151.32 0.0K
11:41 3,151.24 3,151.32 3,151.17 3,151.32 0.0K
11:42 3,151.28 3,151.28 3,150.94 3,150.94 0.0K
11:43 3,150.98 3,150.99 3,150.88 3,150.89 0.0K
11:44 3,150.91 3,150.96 3,150.91 3,150.96 0.0K
11:45 3,150.97 3,150.97 3,150.74 3,150.74 0.0K
11:46 3,150.75 3,150.86 3,150.75 3,150.86 0.0K
11:47 3,150.82 3,150.82 3,150.68 3,150.68 0.0K
11:48 3,150.68 3,150.69 3,150.60 3,150.60 0.0K
11:49 3,150.66 3,150.72 3,150.66 3,150.72 0.0K
11:50 3,150.81 3,150.85 3,150.75 3,150.85 0.0K
11:51 3,150.80 3,150.93 3,150.80 3,150.90 0.0K
11:52 3,150.92 3,150.92 3,150.83 3,150.83 0.0K
11:53 3,150.85 3,150.90 3,150.79 3,150.89 0.0K
11:54 3,150.92 3,150.94 3,150.89 3,150.94 0.0K
11:55 3,150.88 3,150.88 3,150.78 3,150.84 0.0K
11:56 3,150.77 3,150.82 3,150.77 3,150.82 0.0K
11:57 3,150.81 3,150.83 3,150.80 3,150.82 0.0K
11:58 3,150.78 3,150.89 3,150.78 3,150.89 0.0K
11:59 3,150.92 3,151.01 3,150.92 3,150.98 0.0K
12:00 3,150.91 3,150.91 3,150.40 3,150.40 0.0K
12:01 3,150.48 3,150.59 3,150.48 3,150.52 0.0K
12:02 3,150.54 3,150.75 3,150.54 3,150.75 0.0K
12:03 3,150.74 3,150.74 3,150.64 3,150.64 0.0K
12:04 3,150.63 3,150.71 3,150.63 3,150.71 0.0K
12:05 3,150.71 3,150.73 3,150.64 3,150.65 0.0K
12:06 3,150.66 3,150.66 3,150.53 3,150.57 0.0K
12:07 3,150.63 3,150.70 3,150.63 3,150.66 0.0K
12:08 3,150.68 3,150.76 3,150.68 3,150.76 0.0K
12:09 3,150.77 3,150.91 3,150.77 3,150.91 0.0K
12:10 3,150.87 3,150.87 3,150.62 3,150.62 0.0K
12:11 3,150.63 3,150.63 3,150.55 3,150.58 0.0K
12:12 3,150.52 3,150.57 3,150.49 3,150.49 0.0K
12:13 3,150.49 3,150.49 3,150.45 3,150.45 0.0K
12:14 3,150.43 3,150.43 3,150.23 3,150.24 0.0K
12:15 3,150.29 3,150.29 3,150.23 3,150.27 0.0K
12:16 3,150.13 3,150.51 3,150.13 3,150.51 0.0K
12:17 3,150.54 3,150.56 3,150.47 3,150.56 0.0K
12:18 3,150.46 3,150.46 3,150.34 3,150.34 0.0K
12:19 3,150.36 3,150.36 3,150.14 3,150.14 0.0K
12:20 3,150.19 3,150.32 3,150.16 3,150.16 0.0K
12:21 3,150.13 3,150.16 3,150.02 3,150.16 0.0K
12:22 3,150.24 3,150.24 3,150.11 3,150.19 0.0K
12:23 3,150.19 3,150.24 3,150.12 3,150.24 0.0K
12:24 3,150.20 3,150.21 3,150.09 3,150.10 0.0K
12:25 3,150.07 3,150.12 3,149.97 3,149.97 0.0K
12:26 3,150.06 3,150.11 3,150.06 3,150.07 0.0K
12:27 3,150.05 3,150.07 3,149.99 3,150.07 0.0K
12:28 3,150.02 3,150.02 3,149.75 3,149.75 0.0K
12:29 3,149.82 3,149.91 3,149.82 3,149.91 0.0K
12:30 3,149.93 3,149.97 3,149.76 3,149.92 0.0K
12:31 3,149.81 3,149.90 3,149.81 3,149.90 0.0K
12:32 3,149.80 3,149.85 3,149.70 3,149.75 0.0K
12:33 3,149.70 3,149.90 3,149.70 3,149.90 0.0K
12:34 3,149.96 3,150.11 3,149.96 3,150.08 0.0K
12:35 3,149.99 3,150.12 3,149.99 3,150.10 0.0K
12:36 3,150.00 3,150.06 3,150.00 3,150.00 0.0K
12:37 3,150.03 3,150.03 3,149.96 3,149.96 0.0K
12:38 3,149.92 3,149.95 3,149.90 3,149.95 0.0K
12:39 3,149.92 3,149.92 3,149.49 3,149.49 0.0K
12:40 3,149.54 3,149.57 3,149.47 3,149.49 0.0K
12:41 3,149.32 3,149.32 3,149.06 3,149.10 0.0K
12:42 3,149.14 3,149.18 3,149.10 3,149.10 0.0K
12:43 3,148.77 3,148.88 3,148.61 3,148.88 0.0K
12:44 3,149.12 3,149.19 3,149.02 3,149.02 0.0K
12:45 3,149.02 3,149.02 3,148.72 3,148.77 0.0K
12:46 3,148.84 3,148.84 3,148.78 3,148.83 0.0K
12:47 3,149.03 3,149.04 3,149.00 3,149.04 0.0K
12:48 3,149.07 3,149.07 3,148.97 3,148.97 0.0K
12:49 3,148.97 3,149.04 3,148.95 3,148.95 0.0K
12:50 3,148.96 3,149.04 3,148.93 3,148.93 0.0K
12:51 3,148.84 3,148.84 3,148.47 3,148.47 0.0K
12:52 3,148.51 3,148.51 3,148.39 3,148.42 0.0K
12:53 3,148.51 3,148.65 3,148.51 3,148.63 0.0K
12:54 3,148.70 3,149.05 3,148.70 3,149.05 0.0K
12:55 3,148.93 3,148.93 3,148.58 3,148.58 0.0K
12:56 3,148.62 3,148.62 3,148.53 3,148.54 0.0K
12:57 3,148.52 3,148.64 3,148.52 3,148.64 0.0K
12:58 3,148.63 3,148.86 3,148.63 3,148.86 0.0K
12:59 3,148.88 3,148.94 3,148.85 3,148.89 0.0K
13:00 3,148.89 3,148.89 3,148.57 3,148.57 0.0K
13:01 3,148.56 3,148.56 3,148.09 3,148.09 0.0K
13:02 3,147.84 3,147.84 3,147.39 3,147.74 0.0K
13:03 3,148.02 3,148.02 3,147.90 3,148.02 0.0K
13:04 3,148.01 3,148.17 3,148.01 3,148.08 0.0K
13:05 3,148.11 3,148.12 3,148.04 3,148.12 0.0K
13:06 3,148.02 3,148.12 3,147.99 3,147.99 0.0K
13:07 3,147.99 3,147.99 3,147.87 3,147.93 0.0K
13:08 3,147.91 3,147.92 3,147.80 3,147.80 0.0K
13:09 3,147.85 3,148.15 3,147.85 3,148.15 0.0K
13:10 3,148.10 3,148.10 3,148.00 3,148.00 0.0K
13:11 3,148.06 3,148.06 3,147.91 3,147.97 0.0K
13:12 3,147.98 3,147.98 3,147.84 3,147.92 0.0K
13:13 3,147.94 3,148.01 3,147.94 3,148.01 0.0K
13:14 3,148.00 3,148.07 3,147.95 3,148.07 0.0K
13:15 3,148.06 3,148.07 3,147.93 3,147.97 0.0K
13:16 3,147.97 3,147.97 3,147.78 3,147.91 0.0K
13:17 3,147.75 3,147.80 3,147.63 3,147.63 0.0K
13:18 3,147.72 3,147.95 3,147.72 3,147.89 0.0K
13:19 3,147.90 3,147.93 3,147.89 3,147.93 0.0K
13:20 3,147.90 3,147.99 3,147.90 3,147.97 0.0K
13:21 3,148.00 3,148.00 3,147.82 3,147.97 0.0K
13:22 3,147.94 3,148.35 3,147.94 3,148.35 0.0K
13:23 3,148.30 3,148.40 3,148.30 3,148.40 0.0K
13:24 3,148.38 3,148.38 3,148.18 3,148.18 0.0K
13:25 3,148.23 3,148.29 3,148.23 3,148.29 0.0K
13:26 3,148.32 3,148.32 3,148.23 3,148.23 0.0K
13:27 3,148.25 3,148.33 3,148.25 3,148.33 0.0K
13:28 3,148.37 3,148.37 3,148.27 3,148.27 0.0K
13:29 3,148.20 3,148.29 3,148.20 3,148.29 0.0K
13:30 3,148.31 3,148.34 3,148.23 3,148.34 0.0K
13:31 3,148.30 3,148.32 3,148.25 3,148.25 0.0K
13:32 3,148.22 3,148.22 3,147.84 3,147.87 0.0K
13:33 3,147.78 3,147.87 3,147.78 3,147.85 0.0K
13:34 3,147.92 3,147.92 3,147.74 3,147.76 0.0K
13:35 3,147.75 3,147.85 3,147.73 3,147.73 0.0K
13:36 3,147.82 3,148.02 3,147.82 3,148.02 0.0K
13:37 3,147.97 3,147.97 3,147.73 3,147.73 0.0K
13:38 3,147.72 3,147.72 3,147.52 3,147.52 0.0K
13:39 3,147.57 3,147.71 3,147.57 3,147.71 0.0K
13:40 3,147.70 3,147.73 3,147.65 3,147.65 0.0K
13:41 3,147.68 3,147.70 3,147.64 3,147.64 0.0K
13:42 3,147.67 3,147.67 3,147.08 3,147.14 0.0K
13:43 3,147.31 3,147.39 3,147.30 3,147.39 0.0K
13:44 3,147.43 3,147.47 3,147.33 3,147.33 0.0K
13:45 3,147.26 3,147.38 3,146.74 3,146.74 0.0K
13:46 3,146.30 3,146.59 3,146.30 3,146.53 0.0K
13:47 3,146.72 3,146.79 3,146.46 3,146.46 0.0K
13:48 3,146.64 3,146.81 3,146.64 3,146.70 0.0K
13:49 3,146.57 3,146.57 3,146.10 3,146.10 0.0K
13:50 3,146.06 3,146.29 3,146.06 3,146.17 0.0K
13:51 3,146.20 3,146.54 3,146.20 3,146.54 0.0K
13:52 3,146.54 3,146.54 3,146.49 3,146.52 0.0K
13:53 3,146.58 3,146.78 3,146.58 3,146.78 0.0K
13:54 3,146.69 3,146.73 3,146.61 3,146.61 0.0K
13:55 3,146.60 3,146.63 3,146.51 3,146.51 0.0K
13:56 3,146.49 3,146.64 3,146.49 3,146.60 0.0K
13:57 3,146.61 3,146.61 3,146.51 3,146.51 0.0K
13:58 3,146.46 3,146.46 3,146.24 3,146.29 0.0K
13:59 3,146.27 3,146.27 3,145.90 3,145.90 0.0K
14:00 3,145.72 3,145.79 3,145.25 3,145.25 0.0K
14:01 3,145.27 3,145.27 3,144.93 3,144.93 0.0K
14:02 3,144.70 3,145.26 3,144.70 3,145.26 0.0K
14:03 3,144.96 3,144.96 3,144.86 3,144.91 0.0K
14:04 3,144.93 3,145.02 3,144.74 3,144.79 0.0K
14:05 3,144.74 3,145.51 3,144.74 3,145.51 0.0K
14:06 3,145.56 3,145.56 3,145.21 3,145.21 0.0K
14:07 3,145.26 3,145.33 3,145.26 3,145.33 0.0K
14:08 3,145.37 3,145.43 3,145.36 3,145.37 0.0K
14:09 3,145.31 3,145.44 3,145.31 3,145.35 0.0K
14:10 3,145.35 3,145.35 3,144.89 3,144.89 0.0K
14:11 3,144.92 3,145.13 3,144.92 3,145.13 0.0K
14:12 3,145.20 3,145.47 3,145.20 3,145.47 0.0K
14:13 3,145.47 3,145.47 3,145.35 3,145.35 0.0K
14:14 3,145.40 3,145.56 3,145.38 3,145.56 0.0K
14:15 3,145.66 3,145.66 3,145.53 3,145.55 0.0K
14:16 3,145.57 3,145.85 3,145.57 3,145.80 0.0K
14:17 3,145.87 3,145.94 3,145.87 3,145.88 0.0K
14:18 3,145.89 3,146.01 3,145.89 3,146.01 0.0K
14:19 3,146.00 3,146.04 3,145.97 3,145.97 0.0K
14:20 3,145.94 3,145.96 3,145.79 3,145.79 0.0K
14:21 3,145.84 3,145.86 3,145.84 3,145.85 0.0K
14:22 3,145.77 3,145.99 3,145.77 3,145.99 0.0K
14:23 3,145.88 3,145.95 3,145.88 3,145.95 0.0K
14:24 3,145.94 3,146.02 3,145.94 3,146.02 0.0K
14:25 3,145.95 3,145.95 3,145.73 3,145.85 0.0K
14:26 3,145.84 3,146.07 3,145.84 3,145.92 0.0K
14:27 3,145.90 3,146.09 3,145.90 3,146.09 0.0K
14:28 3,146.09 3,146.10 3,145.95 3,145.97 0.0K
14:29 3,145.95 3,145.95 3,145.75 3,145.75 0.0K
14:30 3,145.74 3,145.74 3,145.38 3,145.60 0.0K
14:31 3,145.76 3,145.76 3,145.61 3,145.64 0.0K
14:32 3,145.58 3,145.81 3,145.58 3,145.60 0.0K
14:33 3,145.54 3,145.66 3,145.54 3,145.56 0.0K
14:34 3,145.56 3,145.56 3,145.48 3,145.51 0.0K
14:35 3,145.56 3,145.57 3,145.53 3,145.53 0.0K
14:36 3,145.50 3,145.50 3,145.25 3,145.46 0.0K
14:37 3,145.52 3,145.60 3,145.52 3,145.60 0.0K
14:38 3,145.50 3,145.57 3,145.50 3,145.55 0.0K
14:39 3,145.59 3,145.59 3,145.40 3,145.40 0.0K
14:40 3,145.41 3,145.48 3,145.41 3,145.46 0.0K
14:41 3,145.48 3,145.48 3,145.35 3,145.41 0.0K
14:42 3,145.52 3,145.52 3,145.26 3,145.26 0.0K
14:43 3,145.20 3,145.27 3,145.02 3,145.08 0.0K
14:44 3,145.21 3,145.39 3,145.21 3,145.39 0.0K
14:45 3,145.40 3,145.51 3,145.40 3,145.41 0.0K
14:46 3,145.24 3,145.24 3,145.11 3,145.21 0.0K
14:47 3,145.26 3,145.43 3,145.26 3,145.37 0.0K
14:48 3,145.47 3,145.55 3,145.47 3,145.55 0.0K
14:49 3,145.65 3,145.72 3,145.59 3,145.72 0.0K
14:50 3,145.65 3,145.66 3,145.49 3,145.49 0.0K
14:51 3,145.40 3,145.40 3,145.15 3,145.15 0.0K
14:52 3,145.16 3,145.16 3,144.92 3,145.01 0.0K
14:53 3,145.03 3,145.28 3,145.03 3,145.28 0.0K
14:54 3,145.20 3,145.20 3,145.15 3,145.17 0.0K
14:55 3,145.19 3,145.19 3,145.13 3,145.15 0.0K
14:56 3,145.19 3,145.19 3,145.01 3,145.01 0.0K
14:57 3,145.02 3,145.02 3,144.27 3,144.27 0.0K
14:58 3,144.36 3,144.38 3,144.32 3,144.38 0.0K
14:59 3,144.37 3,144.54 3,144.37 3,144.38 0.0K
15:00 3,144.36 3,144.36 3,143.90 3,143.90 0.0K
15:01 3,143.91 3,144.15 3,143.91 3,144.15 0.0K
15:02 3,144.02 3,144.17 3,144.02 3,144.17 0.0K
15:03 3,144.30 3,144.43 3,144.30 3,144.43 0.0K
15:04 3,144.51 3,144.82 3,144.51 3,144.74 0.0K
15:05 3,144.81 3,144.81 3,144.77 3,144.80 0.0K
15:06 3,144.77 3,144.92 3,144.75 3,144.81 0.0K
15:07 3,144.68 3,144.68 3,144.60 3,144.67 0.0K
15:08 3,144.55 3,144.58 3,144.39 3,144.58 0.0K
15:09 3,144.59 3,144.71 3,144.59 3,144.71 0.0K
15:10 3,144.73 3,144.73 3,144.67 3,144.71 0.0K
15:11 3,144.72 3,144.76 3,144.69 3,144.69 0.0K
15:12 3,144.73 3,144.73 3,144.60 3,144.64 0.0K
15:13 3,144.72 3,144.99 3,144.72 3,144.99 0.0K
15:14 3,145.00 3,145.00 3,144.87 3,144.87 0.0K
15:15 3,144.83 3,144.83 3,144.65 3,144.65 0.0K
15:16 3,144.65 3,144.71 3,144.65 3,144.71 0.0K
15:17 3,144.70 3,144.73 3,144.62 3,144.73 0.0K
15:18 3,144.80 3,144.80 3,144.53 3,144.53 0.0K
15:19 3,144.56 3,144.64 3,144.49 3,144.64 0.0K
15:20 3,144.70 3,144.70 3,144.50 3,144.50 0.0K
15:21 3,144.53 3,144.65 3,144.53 3,144.65 0.0K
15:22 3,144.64 3,144.85 3,144.64 3,144.85 0.0K
15:23 3,144.86 3,145.13 3,144.83 3,145.13 0.0K
15:24 3,145.15 3,145.41 3,145.15 3,145.41 0.0K
15:25 3,145.51 3,145.51 3,145.40 3,145.40 0.0K
15:26 3,145.42 3,145.42 3,145.27 3,145.34 0.0K
15:27 3,145.30 3,145.32 3,145.30 3,145.32 0.0K
15:28 3,145.39 3,145.39 3,145.25 3,145.25 0.0K
15:29 3,145.30 3,145.32 3,145.27 3,145.32 0.0K
15:30 3,145.32 3,145.57 3,145.32 3,145.57 0.0K
15:31 3,145.78 3,145.78 3,145.51 3,145.51 0.0K
15:32 3,145.50 3,145.55 3,145.50 3,145.55 0.0K
15:33 3,145.58 3,145.60 3,145.51 3,145.52 0.0K
15:34 3,145.43 3,145.43 3,145.30 3,145.30 0.0K
15:35 3,145.39 3,145.43 3,145.30 3,145.43 0.0K
15:36 3,145.48 3,145.78 3,145.48 3,145.78 0.0K
15:37 3,145.80 3,145.80 3,145.58 3,145.58 0.0K
15:38 3,145.44 3,145.44 3,145.36 3,145.43 0.0K
15:39 3,145.12 3,145.23 3,144.99 3,144.99 0.0K
15:40 3,145.01 3,145.01 3,145.00 3,145.00 0.0K
15:41 3,145.14 3,145.14 3,145.10 3,145.10 0.0K
15:42 3,145.15 3,145.15 3,144.98 3,145.06 0.0K
15:43 3,145.04 3,145.04 3,144.69 3,144.69 0.0K
15:44 3,144.73 3,144.78 3,144.73 3,144.78 0.0K
15:45 3,144.71 3,144.71 3,144.51 3,144.55 0.0K
15:46 3,144.51 3,144.55 3,144.45 3,144.53 0.0K
15:47 3,144.49 3,144.49 3,144.14 3,144.14 0.0K
15:48 3,144.06 3,144.08 3,143.81 3,144.08 0.0K
15:49 3,144.05 3,144.05 3,143.63 3,143.63 0.0K
15:50 3,143.62 3,144.73 3,143.62 3,144.73 0.0K
15:51 3,144.91 3,144.96 3,144.83 3,144.83 0.0K
15:52 3,145.00 3,145.00 3,144.89 3,144.97 0.0K
15:53 3,145.19 3,145.33 3,145.15 3,145.24 0.0K
15:54 3,145.22 3,145.24 3,144.77 3,145.15 0.0K
15:55 3,145.33 3,145.72 3,145.33 3,145.72 0.0K
15:56 3,145.60 3,145.67 3,145.60 3,145.65 0.0K
15:57 3,145.51 3,145.51 3,145.07 3,145.08 0.0K
15:58 3,145.04 3,145.23 3,144.97 3,145.23 0.0K
15:59 3,145.28 3,145.51 3,145.28 3,145.51 0.0K
16:00 3,146.13 3,146.13 3,146.07 3,146.12 0.0K
16:01 3,146.17 3,146.17 3,146.15 3,146.15 0.0K
16:02 3,146.18 3,146.18 3,146.03 3,146.08 0.0K
16:03 3,146.07 3,146.07 3,146.00 3,146.00 0.0K
16:04 3,146.01 3,146.06 3,146.01 3,146.06 0.0K
16:05 3,146.06 3,146.13 3,146.06 3,146.12 0.0K
16:06 3,146.06 3,146.14 3,146.06 3,146.14 0.0K
16:07 3,146.09 3,146.12 3,146.09 3,146.12 0.0K
16:08 3,146.11 3,146.15 3,146.08 3,146.08 0.0K
16:09 3,146.06 3,146.08 3,146.06 3,146.08 0.0K
16:10 3,146.08 3,146.15 3,146.08 3,146.13 0.0K
16:11 3,146.11 3,146.14 3,146.10 3,146.10 0.0K
16:12 3,146.08 3,146.15 3,146.08 3,146.15 0.0K
16:13 3,146.14 3,146.18 3,146.14 3,146.14 0.0K
16:14 3,146.09 3,146.21 3,146.09 3,146.19 0.0K
16:15 3,146.19 3,146.19 3,146.19 3,146.19 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