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 3,131.67 3,131.67 3,129.69 3,129.69 0.0K
09:32 3,130.04 3,130.69 3,130.04 3,130.69 0.0K
09:33 3,130.26 3,131.32 3,130.05 3,131.32 0.0K
09:34 3,131.63 3,131.63 3,131.46 3,131.46 0.0K
09:35 3,130.99 3,130.99 3,130.58 3,130.61 0.0K
09:36 3,130.85 3,131.01 3,130.47 3,130.47 0.0K
09:37 3,130.82 3,130.82 3,129.74 3,129.74 0.0K
09:38 3,129.63 3,129.63 3,128.95 3,128.95 0.0K
09:39 3,128.71 3,128.71 3,128.12 3,128.31 0.0K
09:40 3,128.81 3,128.81 3,128.25 3,128.25 0.0K
09:41 3,128.75 3,129.54 3,128.68 3,128.95 0.0K
09:42 3,128.56 3,129.66 3,128.56 3,129.66 0.0K
09:43 3,129.51 3,129.82 3,129.27 3,129.27 0.0K
09:44 3,129.05 3,129.05 3,128.32 3,129.03 0.0K
09:45 3,129.77 3,130.32 3,129.77 3,130.32 0.0K
09:46 3,130.41 3,130.41 3,129.02 3,129.02 0.0K
09:47 3,128.37 3,128.37 3,127.83 3,127.83 0.0K
09:48 3,127.36 3,127.36 3,126.60 3,126.78 0.0K
09:49 3,126.79 3,127.23 3,126.79 3,127.23 0.0K
09:50 3,126.71 3,126.80 3,126.62 3,126.62 0.0K
09:51 3,126.78 3,127.51 3,126.78 3,127.02 0.0K
09:52 3,127.22 3,127.22 3,126.46 3,126.46 0.0K
09:53 3,126.61 3,126.66 3,126.30 3,126.66 0.0K
09:54 3,126.47 3,126.79 3,126.42 3,126.42 0.0K
09:55 3,126.34 3,126.55 3,126.21 3,126.29 0.0K
09:56 3,126.39 3,126.75 3,126.39 3,126.51 0.0K
09:57 3,126.62 3,127.12 3,126.62 3,126.88 0.0K
09:58 3,127.10 3,127.15 3,127.07 3,127.07 0.0K
09:59 3,127.14 3,127.14 3,126.69 3,127.00 0.0K
10:00 3,127.11 3,127.11 3,124.64 3,124.74 0.0K
10:01 3,123.98 3,123.98 3,122.80 3,122.80 0.0K
10:02 3,122.98 3,122.98 3,122.39 3,122.39 0.0K
10:03 3,122.21 3,122.21 3,121.70 3,121.91 0.0K
10:04 3,121.88 3,121.99 3,121.75 3,121.85 0.0K
10:05 3,121.83 3,122.31 3,121.83 3,122.31 0.0K
10:06 3,122.00 3,122.00 3,121.17 3,121.17 0.0K
10:07 3,121.09 3,121.44 3,121.00 3,121.15 0.0K
10:08 3,121.05 3,121.05 3,120.31 3,120.31 0.0K
10:09 3,120.54 3,120.73 3,120.41 3,120.48 0.0K
10:10 3,120.52 3,120.97 3,120.52 3,120.63 0.0K
10:11 3,120.41 3,120.67 3,120.41 3,120.41 0.0K
10:12 3,120.53 3,121.09 3,120.53 3,120.87 0.0K
10:13 3,120.57 3,120.57 3,120.29 3,120.29 0.0K
10:14 3,119.85 3,120.40 3,119.85 3,120.38 0.0K
10:15 3,120.47 3,120.58 3,120.47 3,120.54 0.0K
10:16 3,120.58 3,120.94 3,120.58 3,120.69 0.0K
10:17 3,120.54 3,121.54 3,120.54 3,121.54 0.0K
10:18 3,121.26 3,121.99 3,121.26 3,121.99 0.0K
10:19 3,122.05 3,122.65 3,122.05 3,122.15 0.0K
10:20 3,122.31 3,122.85 3,122.31 3,122.80 0.0K
10:21 3,122.89 3,123.63 3,122.89 3,123.56 0.0K
10:22 3,123.08 3,123.39 3,123.08 3,123.22 0.0K
10:23 3,123.03 3,124.13 3,123.03 3,124.09 0.0K
10:24 3,124.20 3,124.56 3,124.16 3,124.56 0.0K
10:25 3,124.85 3,124.85 3,124.38 3,124.38 0.0K
10:26 3,124.19 3,124.45 3,124.19 3,124.45 0.0K
10:27 3,124.49 3,124.93 3,124.49 3,124.76 0.0K
10:28 3,124.76 3,124.76 3,124.22 3,124.39 0.0K
10:29 3,124.51 3,125.60 3,124.51 3,125.60 0.0K
10:30 3,125.48 3,125.48 3,125.04 3,125.14 0.0K
10:31 3,124.96 3,125.44 3,124.96 3,125.18 0.0K
10:32 3,125.73 3,125.73 3,125.37 3,125.37 0.0K
10:33 3,125.13 3,126.37 3,125.13 3,126.37 0.0K
10:34 3,126.33 3,126.33 3,126.07 3,126.07 0.0K
10:35 3,126.05 3,126.05 3,125.60 3,125.61 0.0K
10:36 3,125.65 3,125.75 3,125.43 3,125.43 0.0K
10:37 3,125.81 3,126.43 3,125.81 3,126.43 0.0K
10:38 3,126.49 3,126.71 3,126.49 3,126.63 0.0K
10:39 3,126.59 3,126.94 3,126.26 3,126.94 0.0K
10:40 3,126.77 3,126.77 3,126.12 3,126.12 0.0K
10:41 3,126.24 3,126.58 3,126.24 3,126.58 0.0K
10:42 3,126.65 3,126.65 3,125.74 3,126.02 0.0K
10:43 3,125.89 3,125.89 3,125.56 3,125.60 0.0K
10:44 3,125.70 3,125.70 3,125.40 3,125.40 0.0K
10:45 3,125.65 3,125.68 3,125.54 3,125.68 0.0K
10:46 3,125.75 3,126.32 3,125.75 3,126.22 0.0K
10:47 3,126.54 3,127.64 3,126.54 3,127.64 0.0K
10:48 3,127.42 3,127.50 3,127.39 3,127.50 0.0K
10:49 3,127.71 3,127.88 3,127.53 3,127.53 0.0K
10:50 3,127.48 3,127.48 3,126.27 3,126.27 0.0K
10:51 3,126.17 3,126.17 3,125.95 3,125.97 0.0K
10:52 3,125.71 3,125.71 3,124.70 3,124.70 0.0K
10:53 3,124.55 3,124.55 3,124.38 3,124.38 0.0K
10:54 3,124.35 3,125.04 3,124.35 3,125.04 0.0K
10:55 3,125.10 3,125.21 3,124.79 3,124.79 0.0K
10:56 3,124.39 3,124.70 3,124.01 3,124.52 0.0K
10:57 3,124.40 3,124.58 3,124.10 3,124.10 0.0K
10:58 3,123.98 3,124.20 3,123.81 3,124.20 0.0K
10:59 3,124.33 3,124.43 3,124.08 3,124.08 0.0K
11:00 3,123.87 3,123.87 3,122.91 3,122.91 0.0K
11:01 3,123.05 3,123.05 3,122.84 3,122.90 0.0K
11:02 3,122.73 3,122.92 3,122.22 3,122.92 0.0K
11:03 3,122.90 3,123.22 3,122.76 3,122.76 0.0K
11:04 3,122.67 3,122.67 3,122.20 3,122.20 0.0K
11:05 3,122.31 3,122.44 3,122.28 3,122.42 0.0K
11:06 3,122.32 3,122.52 3,122.31 3,122.31 0.0K
11:07 3,122.14 3,122.30 3,122.14 3,122.30 0.0K
11:08 3,121.77 3,122.26 3,121.76 3,122.12 0.0K
11:09 3,121.77 3,122.13 3,121.77 3,122.09 0.0K
11:10 3,122.38 3,122.41 3,122.20 3,122.20 0.0K
11:11 3,122.14 3,122.14 3,121.88 3,121.95 0.0K
11:12 3,121.91 3,122.36 3,121.80 3,122.36 0.0K
11:13 3,122.07 3,122.35 3,122.07 3,122.15 0.0K
11:14 3,121.87 3,122.12 3,121.84 3,122.12 0.0K
11:15 3,121.87 3,121.95 3,121.55 3,121.55 0.0K
11:16 3,121.70 3,122.10 3,121.66 3,122.10 0.0K
11:17 3,122.05 3,122.48 3,122.05 3,122.28 0.0K
11:18 3,122.34 3,122.46 3,122.12 3,122.31 0.0K
11:19 3,122.23 3,122.23 3,121.61 3,121.61 0.0K
11:20 3,121.62 3,122.29 3,121.62 3,122.27 0.0K
11:21 3,122.35 3,122.71 3,122.35 3,122.71 0.0K
11:22 3,122.87 3,122.89 3,122.58 3,122.89 0.0K
11:23 3,123.24 3,123.24 3,122.92 3,122.95 0.0K
11:24 3,123.13 3,123.13 3,122.88 3,122.97 0.0K
11:25 3,122.98 3,123.40 3,122.98 3,123.40 0.0K
11:26 3,123.32 3,123.32 3,122.81 3,122.81 0.0K
11:27 3,122.99 3,122.99 3,121.93 3,122.17 0.0K
11:28 3,122.23 3,122.23 3,121.85 3,122.22 0.0K
11:29 3,122.26 3,122.26 3,121.68 3,121.83 0.0K
11:30 3,122.01 3,122.01 3,121.41 3,121.41 0.0K
11:31 3,121.60 3,122.25 3,121.45 3,122.25 0.0K
11:32 3,121.95 3,121.95 3,121.53 3,121.53 0.0K
11:33 3,121.32 3,121.40 3,121.30 3,121.39 0.0K
11:34 3,121.45 3,121.77 3,121.42 3,121.42 0.0K
11:35 3,121.40 3,121.54 3,121.38 3,121.54 0.0K
11:36 3,121.44 3,121.44 3,121.21 3,121.21 0.0K
11:37 3,121.48 3,121.48 3,120.51 3,120.51 0.0K
11:38 3,120.66 3,120.66 3,120.12 3,120.18 0.0K
11:39 3,120.54 3,120.74 3,120.54 3,120.74 0.0K
11:40 3,120.72 3,121.51 3,120.72 3,121.51 0.0K
11:41 3,121.49 3,122.21 3,121.49 3,122.21 0.0K
11:42 3,122.32 3,122.59 3,122.32 3,122.59 0.0K
11:43 3,122.67 3,122.97 3,122.48 3,122.97 0.0K
11:44 3,123.01 3,123.41 3,123.01 3,123.41 0.0K
11:45 3,123.33 3,123.65 3,123.25 3,123.65 0.0K
11:46 3,123.32 3,123.32 3,123.16 3,123.31 0.0K
11:47 3,123.01 3,123.01 3,122.44 3,122.47 0.0K
11:48 3,122.36 3,122.36 3,121.96 3,122.22 0.0K
11:49 3,122.38 3,122.58 3,122.38 3,122.42 0.0K
11:50 3,122.26 3,123.13 3,122.26 3,122.86 0.0K
11:51 3,122.93 3,122.93 3,122.69 3,122.69 0.0K
11:52 3,122.81 3,123.12 3,122.66 3,123.12 0.0K
11:53 3,123.43 3,123.43 3,123.13 3,123.29 0.0K
11:54 3,122.97 3,123.23 3,122.97 3,123.23 0.0K
11:55 3,123.11 3,123.11 3,122.29 3,122.29 0.0K
11:56 3,122.28 3,122.28 3,121.92 3,122.09 0.0K
11:57 3,122.05 3,122.05 3,121.83 3,121.88 0.0K
11:58 3,121.80 3,121.80 3,121.61 3,121.80 0.0K
11:59 3,121.78 3,121.78 3,120.96 3,120.96 0.0K
12:00 3,120.92 3,120.96 3,120.82 3,120.89 0.0K
12:01 3,120.94 3,121.16 3,120.94 3,121.10 0.0K
12:02 3,121.19 3,121.19 3,120.73 3,120.95 0.0K
12:03 3,120.79 3,120.83 3,120.70 3,120.70 0.0K
12:04 3,120.74 3,120.74 3,120.05 3,120.05 0.0K
12:05 3,120.01 3,120.19 3,120.01 3,120.19 0.0K
12:06 3,120.14 3,120.32 3,120.14 3,120.30 0.0K
12:07 3,120.35 3,120.48 3,120.35 3,120.44 0.0K
12:08 3,120.50 3,120.51 3,120.31 3,120.38 0.0K
12:09 3,120.33 3,120.33 3,119.93 3,119.93 0.0K
12:10 3,120.21 3,120.32 3,120.15 3,120.15 0.0K
12:11 3,120.27 3,120.58 3,120.27 3,120.33 0.0K
12:12 3,120.46 3,120.50 3,120.43 3,120.45 0.0K
12:13 3,120.57 3,120.66 3,120.46 3,120.66 0.0K
12:14 3,120.62 3,120.81 3,120.62 3,120.81 0.0K
12:15 3,120.81 3,121.10 3,120.81 3,121.10 0.0K
12:16 3,120.90 3,120.90 3,120.64 3,120.64 0.0K
12:17 3,120.69 3,120.83 3,120.66 3,120.83 0.0K
12:18 3,120.83 3,121.42 3,120.83 3,121.42 0.0K
12:19 3,121.35 3,121.80 3,121.35 3,121.80 0.0K
12:20 3,121.86 3,122.06 3,121.64 3,121.64 0.0K
12:21 3,121.48 3,121.91 3,121.48 3,121.61 0.0K
12:22 3,121.73 3,121.73 3,120.85 3,120.85 0.0K
12:23 3,120.89 3,120.90 3,120.82 3,120.90 0.0K
12:24 3,120.99 3,121.03 3,120.99 3,121.03 0.0K
12:25 3,121.42 3,121.80 3,121.42 3,121.66 0.0K
12:26 3,121.84 3,122.36 3,121.84 3,122.36 0.0K
12:27 3,122.40 3,122.41 3,121.83 3,121.83 0.0K
12:28 3,121.59 3,122.30 3,121.59 3,122.30 0.0K
12:29 3,122.43 3,122.99 3,122.43 3,122.99 0.0K
12:30 3,123.02 3,123.02 3,122.85 3,122.91 0.0K
12:31 3,122.91 3,123.00 3,122.91 3,122.95 0.0K
12:32 3,122.86 3,123.15 3,122.86 3,123.06 0.0K
12:33 3,123.05 3,123.19 3,123.05 3,123.19 0.0K
12:34 3,123.20 3,123.61 3,123.20 3,123.61 0.0K
12:35 3,123.56 3,123.71 3,123.56 3,123.71 0.0K
12:36 3,123.41 3,123.41 3,123.15 3,123.15 0.0K
12:37 3,123.28 3,123.64 3,123.22 3,123.64 0.0K
12:38 3,123.93 3,124.21 3,123.93 3,124.19 0.0K
12:39 3,124.51 3,124.56 3,124.47 3,124.47 0.0K
12:40 3,124.42 3,124.67 3,124.42 3,124.67 0.0K
12:41 3,124.76 3,125.11 3,124.76 3,125.11 0.0K
12:42 3,125.16 3,125.28 3,125.08 3,125.28 0.0K
12:43 3,125.34 3,125.42 3,125.20 3,125.42 0.0K
12:44 3,125.43 3,125.43 3,125.13 3,125.17 0.0K
12:45 3,125.29 3,125.29 3,125.09 3,125.09 0.0K
12:46 3,124.96 3,125.17 3,124.71 3,125.17 0.0K
12:47 3,125.15 3,125.18 3,125.15 3,125.18 0.0K
12:48 3,125.33 3,125.58 3,125.33 3,125.58 0.0K
12:49 3,125.71 3,125.79 3,125.56 3,125.65 0.0K
12:50 3,125.59 3,125.59 3,125.33 3,125.33 0.0K
12:51 3,125.62 3,125.75 3,125.57 3,125.68 0.0K
12:52 3,125.73 3,125.73 3,125.39 3,125.39 0.0K
12:53 3,125.12 3,125.52 3,125.12 3,125.52 0.0K
12:54 3,125.56 3,125.69 3,125.49 3,125.69 0.0K
12:55 3,125.80 3,125.94 3,125.75 3,125.75 0.0K
12:56 3,125.75 3,126.00 3,125.75 3,126.00 0.0K
12:57 3,126.16 3,126.22 3,126.05 3,126.22 0.0K
12:58 3,126.46 3,126.68 3,126.46 3,126.68 0.0K
12:59 3,126.48 3,126.56 3,126.46 3,126.46 0.0K
13:00 3,126.44 3,126.44 3,125.86 3,125.86 0.0K
13:01 3,125.60 3,125.70 3,125.41 3,125.70 0.0K
13:02 3,125.85 3,126.05 3,125.85 3,125.92 0.0K
13:03 3,126.13 3,126.25 3,126.08 3,126.25 0.0K
13:04 3,126.06 3,126.06 3,125.69 3,125.69 0.0K
13:05 3,125.64 3,125.71 3,125.63 3,125.71 0.0K
13:06 3,125.94 3,126.08 3,125.94 3,125.99 0.0K
13:07 3,126.22 3,126.51 3,126.22 3,126.45 0.0K
13:08 3,126.57 3,127.19 3,126.57 3,127.19 0.0K
13:09 3,127.26 3,127.32 3,127.17 3,127.27 0.0K
13:10 3,127.31 3,127.86 3,127.31 3,127.63 0.0K
13:11 3,127.85 3,127.87 3,127.68 3,127.87 0.0K
13:12 3,127.90 3,127.94 3,127.80 3,127.90 0.0K
13:13 3,127.62 3,127.74 3,127.62 3,127.74 0.0K
13:14 3,127.83 3,127.83 3,127.51 3,127.61 0.0K
13:15 3,127.66 3,127.71 3,127.62 3,127.71 0.0K
13:16 3,127.55 3,127.60 3,127.17 3,127.17 0.0K
13:17 3,127.11 3,127.35 3,127.10 3,127.35 0.0K
13:18 3,127.34 3,127.58 3,127.33 3,127.58 0.0K
13:19 3,127.66 3,127.94 3,127.66 3,127.84 0.0K
13:20 3,127.77 3,128.15 3,127.77 3,128.15 0.0K
13:21 3,128.24 3,128.29 3,128.24 3,128.29 0.0K
13:22 3,128.18 3,128.25 3,128.18 3,128.25 0.0K
13:23 3,128.33 3,129.00 3,128.33 3,129.00 0.0K
13:24 3,129.31 3,129.83 3,129.31 3,129.83 0.0K
13:25 3,129.71 3,129.77 3,129.36 3,129.36 0.0K
13:26 3,129.63 3,129.76 3,129.63 3,129.65 0.0K
13:27 3,129.78 3,129.90 3,129.78 3,129.90 0.0K
13:28 3,130.00 3,130.51 3,129.89 3,129.89 0.0K
13:29 3,129.98 3,129.98 3,129.63 3,129.63 0.0K
13:30 3,129.42 3,129.49 3,128.97 3,128.97 0.0K
13:31 3,128.78 3,128.94 3,128.63 3,128.94 0.0K
13:32 3,129.06 3,129.06 3,128.90 3,128.90 0.0K
13:33 3,129.19 3,129.51 3,129.19 3,129.51 0.0K
13:34 3,129.58 3,129.80 3,129.58 3,129.80 0.0K
13:35 3,129.78 3,129.80 3,129.72 3,129.77 0.0K
13:36 3,129.71 3,129.75 3,129.51 3,129.75 0.0K
13:37 3,129.77 3,130.02 3,129.77 3,130.02 0.0K
13:38 3,130.31 3,130.31 3,129.91 3,129.92 0.0K
13:39 3,129.78 3,130.11 3,129.78 3,129.98 0.0K
13:40 3,129.93 3,130.28 3,129.93 3,130.28 0.0K
13:41 3,130.28 3,130.28 3,129.95 3,129.95 0.0K
13:42 3,129.89 3,129.89 3,129.81 3,129.81 0.0K
13:43 3,129.76 3,129.76 3,129.39 3,129.54 0.0K
13:44 3,129.61 3,129.69 3,129.61 3,129.65 0.0K
13:45 3,129.62 3,129.81 3,129.62 3,129.81 0.0K
13:46 3,129.90 3,129.90 3,129.77 3,129.77 0.0K
13:47 3,129.57 3,129.57 3,129.31 3,129.36 0.0K
13:48 3,129.23 3,129.37 3,129.18 3,129.18 0.0K
13:49 3,129.19 3,130.09 3,129.19 3,130.09 0.0K
13:50 3,130.38 3,130.38 3,130.08 3,130.13 0.0K
13:51 3,130.26 3,130.48 3,130.26 3,130.40 0.0K
13:52 3,130.43 3,130.43 3,130.28 3,130.28 0.0K
13:53 3,129.62 3,129.85 3,129.56 3,129.84 0.0K
13:54 3,130.15 3,130.42 3,130.15 3,130.35 0.0K
13:55 3,130.27 3,130.63 3,130.27 3,130.63 0.0K
13:56 3,130.49 3,130.56 3,130.46 3,130.56 0.0K
13:57 3,130.69 3,131.32 3,130.69 3,131.32 0.0K
13:58 3,131.44 3,131.44 3,131.03 3,131.03 0.0K
13:59 3,131.18 3,131.48 3,131.18 3,131.45 0.0K
14:00 3,131.41 3,131.42 3,131.17 3,131.17 0.0K
14:01 3,130.90 3,130.90 3,130.44 3,130.53 0.0K
14:02 3,130.36 3,130.36 3,130.20 3,130.20 0.0K
14:03 3,130.19 3,130.19 3,130.04 3,130.05 0.0K
14:04 3,129.86 3,129.86 3,129.69 3,129.69 0.0K
14:05 3,129.63 3,129.63 3,128.47 3,128.47 0.0K
14:06 3,128.58 3,128.65 3,128.54 3,128.55 0.0K
14:07 3,128.31 3,128.31 3,128.00 3,128.00 0.0K
14:08 3,127.92 3,127.95 3,127.88 3,127.95 0.0K
14:09 3,127.86 3,127.90 3,127.34 3,127.34 0.0K
14:10 3,127.10 3,127.29 3,126.98 3,127.29 0.0K
14:11 3,127.42 3,127.49 3,127.42 3,127.49 0.0K
14:12 3,127.67 3,127.75 3,127.64 3,127.72 0.0K
14:13 3,127.66 3,127.74 3,127.66 3,127.73 0.0K
14:14 3,127.53 3,127.68 3,127.53 3,127.57 0.0K
14:15 3,127.52 3,127.53 3,127.44 3,127.53 0.0K
14:16 3,127.59 3,127.75 3,127.35 3,127.75 0.0K
14:17 3,127.74 3,127.74 3,127.29 3,127.29 0.0K
14:18 3,127.55 3,127.74 3,127.55 3,127.74 0.0K
14:19 3,127.76 3,127.76 3,127.73 3,127.73 0.0K
14:20 3,127.77 3,127.77 3,127.20 3,127.20 0.0K
14:21 3,127.29 3,127.29 3,127.03 3,127.03 0.0K
14:22 3,126.64 3,126.89 3,126.58 3,126.82 0.0K
14:23 3,126.57 3,126.80 3,126.57 3,126.76 0.0K
14:24 3,126.84 3,127.03 3,126.84 3,126.97 0.0K
14:25 3,127.20 3,127.47 3,127.20 3,127.47 0.0K
14:26 3,127.45 3,128.00 3,127.45 3,128.00 0.0K
14:27 3,128.08 3,128.62 3,128.08 3,128.62 0.0K
14:28 3,128.68 3,128.80 3,128.68 3,128.80 0.0K
14:29 3,128.65 3,128.73 3,128.56 3,128.71 0.0K
14:30 3,128.53 3,128.53 3,127.93 3,127.96 0.0K
14:31 3,127.75 3,127.75 3,127.20 3,127.39 0.0K
14:32 3,127.58 3,127.65 3,127.54 3,127.54 0.0K
14:33 3,127.54 3,127.58 3,127.27 3,127.27 0.0K
14:34 3,127.37 3,127.37 3,127.14 3,127.14 0.0K
14:35 3,126.99 3,127.15 3,126.99 3,127.03 0.0K
14:36 3,127.08 3,127.08 3,126.76 3,126.84 0.0K
14:37 3,126.93 3,127.02 3,126.61 3,126.61 0.0K
14:38 3,126.69 3,126.75 3,126.69 3,126.75 0.0K
14:39 3,126.85 3,127.31 3,126.85 3,127.31 0.0K
14:40 3,127.31 3,127.52 3,127.22 3,127.52 0.0K
14:41 3,127.50 3,127.65 3,127.16 3,127.16 0.0K
14:42 3,127.33 3,127.33 3,126.91 3,126.91 0.0K
14:43 3,126.74 3,126.88 3,126.63 3,126.88 0.0K
14:44 3,126.93 3,127.11 3,126.93 3,126.98 0.0K
14:45 3,126.99 3,127.13 3,126.98 3,127.13 0.0K
14:46 3,126.99 3,126.99 3,126.68 3,126.84 0.0K
14:47 3,126.82 3,126.90 3,126.66 3,126.66 0.0K
14:48 3,126.67 3,126.67 3,126.35 3,126.35 0.0K
14:49 3,126.36 3,126.66 3,126.10 3,126.10 0.0K
14:50 3,126.20 3,126.46 3,125.96 3,126.46 0.0K
14:51 3,126.52 3,126.65 3,126.52 3,126.65 0.0K
14:52 3,126.73 3,126.73 3,126.52 3,126.59 0.0K
14:53 3,126.85 3,127.01 3,126.83 3,126.87 0.0K
14:54 3,126.91 3,127.11 3,126.91 3,127.11 0.0K
14:55 3,127.16 3,127.55 3,127.14 3,127.47 0.0K
14:56 3,127.56 3,127.60 3,127.55 3,127.58 0.0K
14:57 3,127.62 3,127.94 3,127.60 3,127.82 0.0K
14:58 3,127.84 3,127.84 3,127.67 3,127.67 0.0K
14:59 3,127.69 3,127.72 3,127.52 3,127.52 0.0K
15:00 3,127.59 3,127.63 3,127.04 3,127.04 0.0K
15:01 3,126.75 3,126.75 3,126.65 3,126.67 0.0K
15:02 3,126.67 3,126.96 3,126.60 3,126.96 0.0K
15:03 3,127.37 3,127.63 3,127.37 3,127.57 0.0K
15:04 3,127.75 3,127.75 3,127.45 3,127.45 0.0K
15:05 3,127.33 3,127.67 3,127.23 3,127.67 0.0K
15:06 3,127.45 3,128.01 3,127.45 3,128.01 0.0K
15:07 3,127.93 3,127.93 3,127.62 3,127.63 0.0K
15:08 3,127.74 3,127.75 3,127.41 3,127.48 0.0K
15:09 3,127.56 3,127.56 3,127.13 3,127.13 0.0K
15:10 3,127.13 3,127.13 3,126.95 3,127.07 0.0K
15:11 3,127.23 3,127.23 3,127.09 3,127.13 0.0K
15:12 3,126.93 3,126.93 3,126.38 3,126.38 0.0K
15:13 3,126.22 3,126.22 3,126.02 3,126.16 0.0K
15:14 3,125.88 3,125.88 3,124.96 3,124.96 0.0K
15:15 3,125.01 3,125.29 3,125.01 3,125.24 0.0K
15:16 3,125.45 3,125.45 3,124.62 3,124.62 0.0K
15:17 3,124.22 3,124.22 3,123.93 3,124.09 0.0K
15:18 3,124.01 3,124.01 3,123.85 3,123.91 0.0K
15:19 3,124.02 3,124.02 3,123.89 3,124.00 0.0K
15:20 3,123.88 3,124.21 3,123.88 3,124.07 0.0K
15:21 3,124.18 3,124.18 3,123.70 3,124.12 0.0K
15:22 3,124.26 3,124.51 3,124.25 3,124.51 0.0K
15:23 3,124.59 3,124.67 3,124.59 3,124.61 0.0K
15:24 3,124.58 3,124.62 3,124.39 3,124.39 0.0K
15:25 3,124.38 3,124.41 3,124.31 3,124.33 0.0K
15:26 3,124.33 3,124.33 3,124.11 3,124.11 0.0K
15:27 3,124.19 3,124.19 3,123.73 3,123.73 0.0K
15:28 3,123.86 3,123.91 3,123.83 3,123.83 0.0K
15:29 3,123.81 3,123.81 3,123.56 3,123.61 0.0K
15:30 3,123.77 3,123.98 3,123.77 3,123.98 0.0K
15:31 3,123.99 3,123.99 3,123.51 3,123.51 0.0K
15:32 3,123.34 3,123.36 3,122.74 3,122.74 0.0K
15:33 3,122.75 3,123.07 3,122.64 3,122.64 0.0K
15:34 3,122.85 3,123.11 3,122.85 3,123.05 0.0K
15:35 3,123.21 3,123.83 3,123.21 3,123.82 0.0K
15:36 3,123.79 3,123.91 3,123.66 3,123.72 0.0K
15:37 3,123.74 3,123.94 3,123.66 3,123.81 0.0K
15:38 3,124.28 3,125.10 3,124.28 3,125.10 0.0K
15:39 3,125.25 3,125.25 3,124.58 3,124.59 0.0K
15:40 3,124.32 3,124.32 3,124.12 3,124.29 0.0K
15:41 3,124.17 3,124.17 3,123.93 3,123.93 0.0K
15:42 3,123.80 3,123.82 3,123.40 3,123.82 0.0K
15:43 3,123.92 3,124.78 3,123.92 3,124.78 0.0K
15:44 3,124.63 3,124.63 3,124.01 3,124.01 0.0K
15:45 3,124.02 3,124.02 3,123.44 3,123.44 0.0K
15:46 3,123.73 3,123.73 3,123.43 3,123.47 0.0K
15:47 3,123.37 3,123.45 3,123.32 3,123.45 0.0K
15:48 3,123.56 3,123.56 3,123.08 3,123.19 0.0K
15:49 3,123.21 3,123.59 3,123.21 3,123.51 0.0K
15:50 3,123.24 3,123.44 3,123.00 3,123.44 0.0K
15:51 3,123.83 3,123.89 3,123.59 3,123.61 0.0K
15:52 3,123.49 3,124.01 3,123.49 3,124.01 0.0K
15:53 3,124.48 3,124.48 3,123.90 3,123.94 0.0K
15:54 3,124.04 3,124.43 3,124.04 3,124.21 0.0K
15:55 3,124.53 3,124.53 3,123.68 3,124.04 0.0K
15:56 3,124.20 3,124.31 3,124.04 3,124.31 0.0K
15:57 3,124.39 3,124.70 3,124.39 3,124.59 0.0K
15:58 3,124.71 3,124.71 3,124.57 3,124.68 0.0K
15:59 3,124.46 3,124.58 3,123.96 3,123.96 0.0K
16:00 3,123.83 3,123.99 3,123.83 3,123.99 0.0K
16:01 3,123.99 3,124.05 3,123.99 3,124.05 0.0K
16:02 3,124.14 3,124.21 3,124.14 3,124.15 0.0K
16:03 3,124.12 3,124.20 3,124.07 3,124.20 0.0K
16:04 3,124.14 3,124.20 3,124.14 3,124.20 0.0K
16:05 3,124.17 3,124.20 3,124.07 3,124.07 0.0K
16:06 3,124.04 3,124.05 3,124.04 3,124.05 0.0K
16:07 3,124.11 3,124.17 3,124.03 3,124.03 0.0K
16:08 3,124.05 3,124.06 3,124.04 3,124.04 0.0K
16:09 3,124.09 3,124.09 3,124.05 3,124.05 0.0K
16:10 3,124.08 3,124.11 3,124.02 3,124.02 0.0K
16:11 3,124.07 3,124.11 3,124.07 3,124.11 0.0K
16:12 3,124.10 3,124.10 3,123.96 3,123.99 0.0K
16:13 3,124.11 3,124.16 3,124.06 3,124.16 0.0K
16:14 3,124.10 3,124.10 3,123.91 3,123.91 0.0K
16:15 3,124.04 3,124.04 3,124.04 3,124.04 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