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 3,115.22 3,115.22 3,114.71 3,115.01 0.0K
09:32 3,114.82 3,115.32 3,114.82 3,115.32 0.0K
09:33 3,115.09 3,115.31 3,114.91 3,115.31 0.0K
09:34 3,115.27 3,115.86 3,115.27 3,115.86 0.0K
09:35 3,116.06 3,116.20 3,115.83 3,116.05 0.0K
09:36 3,116.06 3,116.13 3,115.82 3,115.97 0.0K
09:37 3,115.31 3,115.31 3,114.51 3,114.51 0.0K
09:38 3,114.63 3,114.79 3,114.52 3,114.70 0.0K
09:39 3,114.64 3,115.23 3,114.64 3,115.23 0.0K
09:40 3,114.72 3,114.88 3,114.58 3,114.88 0.0K
09:41 3,114.62 3,114.66 3,114.39 3,114.65 0.0K
09:42 3,114.60 3,114.60 3,114.27 3,114.35 0.0K
09:43 3,114.52 3,116.34 3,114.52 3,116.34 0.0K
09:44 3,116.89 3,117.10 3,116.74 3,117.04 0.0K
09:45 3,117.23 3,117.23 3,116.78 3,116.78 0.0K
09:46 3,116.23 3,116.30 3,116.10 3,116.30 0.0K
09:47 3,116.44 3,116.53 3,116.34 3,116.53 0.0K
09:48 3,116.54 3,117.12 3,116.54 3,117.12 0.0K
09:49 3,116.75 3,117.36 3,116.75 3,117.01 0.0K
09:50 3,116.61 3,116.82 3,116.61 3,116.75 0.0K
09:51 3,116.85 3,117.03 3,116.85 3,116.91 0.0K
09:52 3,117.11 3,117.16 3,116.90 3,116.90 0.0K
09:53 3,117.07 3,117.57 3,116.96 3,117.50 0.0K
09:54 3,117.83 3,119.25 3,117.83 3,118.86 0.0K
09:55 3,118.68 3,118.94 3,118.54 3,118.94 0.0K
09:56 3,119.11 3,120.08 3,119.11 3,120.08 0.0K
09:57 3,120.23 3,120.23 3,119.82 3,119.88 0.0K
09:58 3,119.83 3,120.14 3,119.78 3,120.14 0.0K
09:59 3,119.99 3,119.99 3,119.55 3,119.66 0.0K
10:00 3,119.78 3,119.78 3,118.77 3,118.77 0.0K
10:01 3,119.14 3,119.14 3,118.38 3,118.38 0.0K
10:02 3,118.62 3,118.81 3,118.47 3,118.81 0.0K
10:03 3,118.93 3,118.93 3,118.76 3,118.78 0.0K
10:04 3,118.94 3,119.54 3,118.94 3,119.54 0.0K
10:05 3,118.97 3,119.66 3,118.97 3,119.66 0.0K
10:06 3,119.84 3,120.29 3,119.84 3,120.29 0.0K
10:07 3,120.74 3,120.95 3,120.46 3,120.46 0.0K
10:08 3,120.44 3,120.44 3,120.12 3,120.13 0.0K
10:09 3,120.09 3,120.09 3,119.17 3,119.17 0.0K
10:10 3,119.03 3,119.03 3,118.77 3,118.90 0.0K
10:11 3,118.54 3,118.54 3,118.02 3,118.28 0.0K
10:12 3,118.24 3,118.24 3,118.10 3,118.10 0.0K
10:13 3,118.16 3,118.16 3,118.01 3,118.01 0.0K
10:14 3,117.99 3,118.03 3,117.84 3,117.84 0.0K
10:15 3,117.77 3,118.09 3,117.77 3,117.78 0.0K
10:16 3,116.95 3,117.96 3,116.95 3,117.96 0.0K
10:17 3,118.00 3,118.19 3,117.94 3,118.19 0.0K
10:18 3,118.48 3,118.70 3,118.48 3,118.50 0.0K
10:19 3,119.04 3,119.04 3,118.93 3,118.95 0.0K
10:20 3,119.04 3,119.62 3,119.04 3,119.62 0.0K
10:21 3,119.46 3,119.46 3,119.03 3,119.03 0.0K
10:22 3,119.16 3,119.16 3,118.48 3,118.48 0.0K
10:23 3,118.37 3,118.37 3,118.03 3,118.03 0.0K
10:24 3,117.83 3,117.83 3,117.08 3,117.08 0.0K
10:25 3,117.38 3,117.38 3,116.52 3,116.52 0.0K
10:26 3,116.58 3,116.94 3,116.58 3,116.69 0.0K
10:27 3,116.15 3,116.50 3,116.15 3,116.50 0.0K
10:28 3,116.46 3,116.46 3,116.33 3,116.33 0.0K
10:29 3,116.07 3,116.07 3,115.75 3,115.83 0.0K
10:30 3,115.76 3,116.33 3,115.76 3,116.33 0.0K
10:31 3,116.91 3,118.03 3,116.91 3,118.03 0.0K
10:32 3,117.76 3,117.76 3,117.37 3,117.50 0.0K
10:33 3,117.40 3,117.83 3,117.16 3,117.83 0.0K
10:34 3,117.80 3,117.80 3,117.51 3,117.51 0.0K
10:35 3,117.34 3,117.60 3,117.31 3,117.60 0.0K
10:36 3,117.69 3,118.70 3,117.69 3,118.70 0.0K
10:37 3,118.81 3,119.29 3,118.81 3,119.29 0.0K
10:38 3,119.30 3,119.41 3,119.30 3,119.31 0.0K
10:39 3,119.55 3,120.55 3,119.55 3,120.55 0.0K
10:40 3,120.52 3,120.63 3,119.90 3,119.90 0.0K
10:41 3,120.07 3,120.07 3,119.81 3,119.81 0.0K
10:42 3,120.17 3,120.54 3,120.17 3,120.54 0.0K
10:43 3,121.01 3,121.01 3,120.77 3,120.85 0.0K
10:44 3,120.86 3,121.73 3,120.86 3,121.73 0.0K
10:45 3,121.59 3,122.20 3,121.59 3,122.00 0.0K
10:46 3,122.01 3,122.03 3,121.60 3,122.03 0.0K
10:47 3,122.08 3,122.25 3,121.89 3,121.89 0.0K
10:48 3,121.87 3,122.04 3,121.78 3,122.04 0.0K
10:49 3,122.19 3,122.19 3,121.87 3,121.87 0.0K
10:50 3,122.21 3,122.21 3,121.73 3,121.73 0.0K
10:51 3,121.80 3,121.80 3,121.44 3,121.44 0.0K
10:52 3,121.57 3,121.57 3,120.60 3,120.72 0.0K
10:53 3,120.60 3,120.60 3,120.23 3,120.47 0.0K
10:54 3,120.47 3,120.47 3,120.23 3,120.25 0.0K
10:55 3,120.30 3,120.49 3,120.30 3,120.49 0.0K
10:56 3,120.32 3,120.32 3,120.12 3,120.12 0.0K
10:57 3,120.23 3,120.25 3,120.18 3,120.20 0.0K
10:58 3,120.11 3,120.11 3,119.78 3,119.78 0.0K
10:59 3,119.56 3,119.69 3,119.44 3,119.69 0.0K
11:00 3,119.74 3,120.05 3,119.63 3,119.63 0.0K
11:01 3,119.38 3,119.88 3,119.38 3,119.63 0.0K
11:02 3,119.62 3,119.88 3,119.52 3,119.52 0.0K
11:03 3,119.33 3,119.74 3,119.33 3,119.37 0.0K
11:04 3,119.29 3,119.29 3,118.99 3,118.99 0.0K
11:05 3,118.90 3,119.00 3,118.85 3,119.00 0.0K
11:06 3,118.63 3,118.63 3,117.97 3,118.10 0.0K
11:07 3,118.10 3,118.21 3,117.89 3,118.21 0.0K
11:08 3,118.37 3,118.65 3,118.37 3,118.50 0.0K
11:09 3,118.51 3,118.51 3,118.13 3,118.21 0.0K
11:10 3,118.20 3,118.72 3,118.20 3,118.57 0.0K
11:11 3,118.70 3,118.70 3,118.48 3,118.53 0.0K
11:12 3,118.49 3,118.59 3,118.27 3,118.27 0.0K
11:13 3,118.45 3,118.45 3,117.78 3,117.78 0.0K
11:14 3,117.81 3,118.15 3,117.81 3,118.14 0.0K
11:15 3,118.18 3,118.48 3,118.18 3,118.47 0.0K
11:16 3,118.61 3,118.61 3,118.34 3,118.34 0.0K
11:17 3,118.40 3,118.51 3,118.06 3,118.06 0.0K
11:18 3,117.88 3,118.15 3,117.88 3,118.15 0.0K
11:19 3,118.16 3,118.26 3,118.13 3,118.26 0.0K
11:20 3,118.16 3,118.20 3,117.98 3,118.20 0.0K
11:21 3,118.12 3,118.12 3,117.70 3,117.82 0.0K
11:22 3,117.99 3,118.53 3,117.99 3,118.53 0.0K
11:23 3,118.74 3,119.02 3,118.74 3,119.02 0.0K
11:24 3,118.99 3,119.03 3,118.35 3,118.35 0.0K
11:25 3,118.32 3,118.74 3,118.32 3,118.74 0.0K
11:26 3,118.77 3,118.85 3,118.64 3,118.64 0.0K
11:27 3,118.48 3,118.72 3,118.48 3,118.72 0.0K
11:28 3,118.53 3,118.56 3,118.46 3,118.46 0.0K
11:29 3,118.44 3,118.57 3,118.39 3,118.57 0.0K
11:30 3,118.09 3,118.35 3,117.98 3,118.35 0.0K
11:31 3,118.29 3,118.30 3,118.26 3,118.28 0.0K
11:32 3,118.16 3,118.26 3,118.13 3,118.20 0.0K
11:33 3,118.13 3,118.50 3,118.13 3,118.36 0.0K
11:34 3,118.39 3,118.82 3,118.39 3,118.78 0.0K
11:35 3,118.75 3,119.73 3,118.75 3,119.73 0.0K
11:36 3,119.77 3,119.77 3,119.58 3,119.61 0.0K
11:37 3,119.13 3,119.13 3,118.29 3,118.30 0.0K
11:38 3,118.25 3,118.29 3,118.21 3,118.27 0.0K
11:39 3,118.18 3,118.18 3,117.64 3,117.64 0.0K
11:40 3,117.72 3,118.59 3,117.72 3,118.59 0.0K
11:41 3,118.55 3,119.45 3,118.55 3,119.45 0.0K
11:42 3,119.46 3,119.48 3,119.39 3,119.39 0.0K
11:43 3,119.25 3,120.24 3,119.25 3,119.97 0.0K
11:44 3,120.11 3,120.57 3,120.11 3,120.57 0.0K
11:45 3,120.38 3,120.38 3,119.89 3,119.89 0.0K
11:46 3,119.88 3,119.97 3,119.78 3,119.78 0.0K
11:47 3,119.80 3,120.05 3,119.80 3,120.00 0.0K
11:48 3,119.87 3,119.87 3,119.56 3,119.64 0.0K
11:49 3,119.54 3,119.88 3,119.51 3,119.88 0.0K
11:50 3,119.75 3,119.81 3,119.49 3,119.49 0.0K
11:51 3,119.18 3,119.30 3,118.98 3,119.18 0.0K
11:52 3,119.11 3,119.16 3,118.92 3,118.92 0.0K
11:53 3,119.04 3,119.04 3,118.77 3,118.86 0.0K
11:54 3,118.71 3,118.71 3,118.33 3,118.33 0.0K
11:55 3,118.10 3,118.10 3,117.59 3,117.61 0.0K
11:56 3,117.42 3,117.42 3,117.07 3,117.07 0.0K
11:57 3,117.04 3,117.04 3,117.01 3,117.02 0.0K
11:58 3,116.99 3,116.99 3,116.18 3,116.18 0.0K
11:59 3,116.30 3,116.37 3,116.20 3,116.23 0.0K
12:00 3,116.22 3,116.22 3,116.02 3,116.02 0.0K
12:01 3,115.83 3,115.87 3,115.60 3,115.60 0.0K
12:02 3,115.74 3,116.41 3,115.74 3,116.41 0.0K
12:03 3,116.72 3,116.95 3,116.69 3,116.95 0.0K
12:04 3,117.24 3,117.43 3,117.05 3,117.05 0.0K
12:05 3,116.92 3,116.97 3,116.87 3,116.97 0.0K
12:06 3,116.91 3,116.97 3,116.60 3,116.60 0.0K
12:07 3,116.63 3,118.15 3,116.63 3,118.15 0.0K
12:08 3,118.11 3,118.37 3,118.11 3,118.26 0.0K
12:09 3,118.07 3,118.79 3,118.07 3,118.79 0.0K
12:10 3,118.88 3,119.08 3,118.88 3,119.08 0.0K
12:11 3,119.16 3,119.30 3,119.07 3,119.30 0.0K
12:12 3,119.29 3,119.41 3,119.27 3,119.41 0.0K
12:13 3,119.39 3,119.40 3,119.33 3,119.37 0.0K
12:14 3,119.22 3,119.61 3,119.22 3,119.61 0.0K
12:15 3,119.81 3,120.09 3,119.59 3,120.09 0.0K
12:16 3,120.23 3,120.23 3,119.87 3,119.90 0.0K
12:17 3,120.47 3,120.47 3,120.25 3,120.25 0.0K
12:18 3,120.14 3,120.22 3,120.12 3,120.15 0.0K
12:19 3,120.30 3,120.97 3,120.30 3,120.97 0.0K
12:20 3,120.91 3,120.96 3,120.69 3,120.96 0.0K
12:21 3,120.97 3,120.97 3,120.84 3,120.96 0.0K
12:22 3,120.91 3,121.22 3,120.91 3,121.22 0.0K
12:23 3,121.27 3,121.41 3,121.18 3,121.18 0.0K
12:24 3,121.30 3,121.61 3,121.30 3,121.56 0.0K
12:25 3,121.40 3,121.64 3,121.40 3,121.43 0.0K
12:26 3,121.46 3,121.66 3,121.46 3,121.66 0.0K
12:27 3,121.54 3,121.80 3,121.54 3,121.80 0.0K
12:28 3,121.77 3,121.79 3,121.63 3,121.63 0.0K
12:29 3,121.46 3,121.46 3,121.42 3,121.42 0.0K
12:30 3,121.34 3,121.34 3,120.59 3,120.59 0.0K
12:31 3,120.74 3,121.37 3,120.74 3,121.30 0.0K
12:32 3,121.33 3,121.35 3,121.26 3,121.26 0.0K
12:33 3,121.22 3,121.54 3,121.22 3,121.54 0.0K
12:34 3,121.53 3,121.58 3,121.40 3,121.40 0.0K
12:35 3,121.61 3,121.61 3,121.23 3,121.34 0.0K
12:36 3,121.21 3,121.54 3,121.21 3,121.54 0.0K
12:37 3,121.48 3,121.63 3,121.35 3,121.63 0.0K
12:38 3,121.60 3,121.60 3,121.12 3,121.12 0.0K
12:39 3,120.72 3,120.72 3,120.50 3,120.50 0.0K
12:40 3,120.49 3,120.49 3,120.20 3,120.37 0.0K
12:41 3,120.42 3,120.65 3,120.42 3,120.65 0.0K
12:42 3,120.70 3,120.80 3,120.70 3,120.80 0.0K
12:43 3,120.69 3,120.73 3,120.57 3,120.57 0.0K
12:44 3,120.46 3,120.46 3,120.29 3,120.43 0.0K
12:45 3,120.43 3,121.06 3,120.34 3,121.06 0.0K
12:46 3,121.13 3,121.25 3,121.11 3,121.25 0.0K
12:47 3,121.22 3,121.43 3,121.22 3,121.43 0.0K
12:48 3,121.42 3,121.64 3,121.42 3,121.44 0.0K
12:49 3,121.44 3,121.44 3,121.09 3,121.26 0.0K
12:50 3,121.31 3,121.54 3,121.28 3,121.54 0.0K
12:51 3,121.59 3,121.80 3,121.46 3,121.80 0.0K
12:52 3,121.79 3,122.04 3,121.79 3,121.94 0.0K
12:53 3,121.87 3,121.87 3,121.67 3,121.67 0.0K
12:54 3,121.67 3,121.67 3,121.56 3,121.62 0.0K
12:55 3,121.73 3,121.95 3,121.73 3,121.95 0.0K
12:56 3,121.97 3,122.18 3,121.85 3,122.18 0.0K
12:57 3,122.25 3,122.84 3,122.25 3,122.84 0.0K
12:58 3,122.88 3,123.50 3,122.88 3,123.50 0.0K
12:59 3,123.59 3,124.09 3,123.59 3,124.09 0.0K
13:00 3,124.03 3,124.06 3,123.80 3,123.80 0.0K
13:01 3,123.67 3,123.95 3,123.67 3,123.89 0.0K
13:02 3,124.01 3,124.01 3,123.59 3,123.59 0.0K
13:03 3,123.62 3,124.03 3,123.62 3,124.03 0.0K
13:04 3,124.08 3,124.08 3,123.84 3,123.84 0.0K
13:05 3,123.79 3,123.79 3,123.70 3,123.70 0.0K
13:06 3,123.32 3,123.52 3,123.32 3,123.49 0.0K
13:07 3,123.62 3,123.89 3,123.62 3,123.87 0.0K
13:08 3,124.02 3,124.23 3,124.02 3,124.23 0.0K
13:09 3,124.23 3,124.23 3,123.83 3,123.83 0.0K
13:10 3,123.82 3,124.09 3,123.82 3,124.09 0.0K
13:11 3,124.40 3,124.40 3,124.19 3,124.19 0.0K
13:12 3,124.21 3,124.21 3,124.08 3,124.12 0.0K
13:13 3,124.22 3,124.29 3,124.22 3,124.29 0.0K
13:14 3,124.18 3,124.18 3,124.16 3,124.16 0.0K
13:15 3,124.21 3,124.21 3,124.05 3,124.10 0.0K
13:16 3,124.24 3,124.31 3,124.24 3,124.30 0.0K
13:17 3,124.31 3,124.31 3,123.94 3,124.08 0.0K
13:18 3,123.91 3,123.91 3,123.67 3,123.67 0.0K
13:19 3,123.56 3,123.56 3,123.30 3,123.33 0.0K
13:20 3,123.41 3,123.41 3,123.33 3,123.36 0.0K
13:21 3,123.37 3,123.48 3,123.37 3,123.38 0.0K
13:22 3,123.26 3,123.26 3,123.18 3,123.18 0.0K
13:23 3,123.20 3,123.20 3,123.12 3,123.12 0.0K
13:24 3,123.00 3,123.12 3,123.00 3,123.09 0.0K
13:25 3,123.24 3,123.70 3,123.24 3,123.46 0.0K
13:26 3,123.61 3,123.67 3,123.58 3,123.58 0.0K
13:27 3,123.65 3,123.65 3,123.47 3,123.47 0.0K
13:28 3,123.44 3,123.70 3,123.44 3,123.70 0.0K
13:29 3,123.79 3,124.21 3,123.79 3,124.21 0.0K
13:30 3,124.42 3,124.86 3,124.42 3,124.86 0.0K
13:31 3,124.93 3,124.93 3,124.22 3,124.22 0.0K
13:32 3,124.16 3,124.48 3,124.16 3,124.48 0.0K
13:33 3,124.61 3,124.74 3,124.58 3,124.74 0.0K
13:34 3,124.74 3,124.98 3,124.74 3,124.94 0.0K
13:35 3,124.96 3,125.00 3,124.92 3,124.99 0.0K
13:36 3,125.04 3,125.28 3,125.04 3,125.15 0.0K
13:37 3,125.04 3,125.04 3,124.64 3,124.72 0.0K
13:38 3,124.56 3,124.56 3,124.32 3,124.37 0.0K
13:39 3,124.70 3,124.96 3,124.68 3,124.96 0.0K
13:40 3,125.03 3,125.03 3,124.78 3,124.89 0.0K
13:41 3,124.87 3,124.87 3,124.59 3,124.59 0.0K
13:42 3,124.54 3,124.54 3,124.19 3,124.29 0.0K
13:43 3,124.38 3,124.38 3,124.26 3,124.26 0.0K
13:44 3,124.24 3,124.24 3,124.13 3,124.13 0.0K
13:45 3,124.03 3,124.21 3,123.99 3,124.21 0.0K
13:46 3,124.28 3,124.61 3,124.28 3,124.61 0.0K
13:47 3,124.73 3,124.85 3,124.73 3,124.85 0.0K
13:48 3,124.80 3,124.90 3,124.80 3,124.85 0.0K
13:49 3,124.88 3,125.55 3,124.88 3,125.55 0.0K
13:50 3,125.45 3,125.52 3,125.39 3,125.52 0.0K
13:51 3,125.42 3,125.42 3,125.25 3,125.38 0.0K
13:52 3,125.45 3,125.65 3,125.45 3,125.63 0.0K
13:53 3,125.45 3,125.45 3,125.26 3,125.26 0.0K
13:54 3,125.21 3,125.21 3,124.68 3,124.68 0.0K
13:55 3,124.67 3,124.67 3,124.42 3,124.45 0.0K
13:56 3,124.51 3,124.79 3,124.51 3,124.79 0.0K
13:57 3,124.85 3,125.09 3,124.85 3,125.09 0.0K
13:58 3,125.16 3,125.39 3,125.16 3,125.39 0.0K
13:59 3,125.33 3,125.35 3,125.33 3,125.35 0.0K
14:00 3,125.43 3,125.44 3,125.38 3,125.44 0.0K
14:01 3,125.43 3,125.62 3,125.43 3,125.62 0.0K
14:02 3,125.51 3,125.51 3,124.73 3,124.73 0.0K
14:03 3,124.80 3,124.80 3,124.41 3,124.41 0.0K
14:04 3,124.49 3,124.50 3,124.47 3,124.47 0.0K
14:05 3,124.47 3,125.11 3,124.46 3,125.11 0.0K
14:06 3,125.11 3,125.11 3,124.94 3,124.94 0.0K
14:07 3,124.98 3,124.98 3,124.73 3,124.73 0.0K
14:08 3,124.75 3,124.75 3,124.43 3,124.48 0.0K
14:09 3,124.61 3,124.65 3,124.57 3,124.65 0.0K
14:10 3,124.67 3,124.93 3,124.61 3,124.93 0.0K
14:11 3,125.14 3,125.18 3,125.04 3,125.18 0.0K
14:12 3,125.09 3,125.24 3,125.07 3,125.24 0.0K
14:13 3,125.17 3,125.17 3,124.76 3,124.76 0.0K
14:14 3,124.66 3,124.66 3,124.19 3,124.27 0.0K
14:15 3,124.29 3,124.29 3,124.04 3,124.04 0.0K
14:16 3,123.99 3,124.25 3,123.99 3,124.25 0.0K
14:17 3,124.39 3,124.40 3,124.21 3,124.21 0.0K
14:18 3,124.16 3,124.16 3,124.06 3,124.12 0.0K
14:19 3,124.19 3,124.29 3,123.96 3,123.96 0.0K
14:20 3,123.86 3,124.09 3,123.86 3,123.90 0.0K
14:21 3,123.83 3,124.11 3,123.83 3,124.10 0.0K
14:22 3,124.17 3,124.18 3,124.14 3,124.18 0.0K
14:23 3,124.52 3,124.66 3,124.44 3,124.61 0.0K
14:24 3,124.46 3,124.81 3,124.44 3,124.81 0.0K
14:25 3,124.60 3,124.60 3,124.44 3,124.53 0.0K
14:26 3,124.66 3,125.13 3,124.66 3,125.13 0.0K
14:27 3,125.14 3,125.14 3,125.06 3,125.06 0.0K
14:28 3,125.23 3,125.87 3,125.23 3,125.87 0.0K
14:29 3,125.81 3,126.07 3,125.81 3,126.07 0.0K
14:30 3,126.06 3,126.06 3,125.90 3,125.90 0.0K
14:31 3,125.72 3,125.82 3,125.70 3,125.82 0.0K
14:32 3,125.82 3,126.01 3,125.82 3,126.01 0.0K
14:33 3,126.15 3,126.32 3,126.04 3,126.04 0.0K
14:34 3,125.78 3,125.78 3,125.61 3,125.66 0.0K
14:35 3,125.76 3,125.76 3,125.66 3,125.75 0.0K
14:36 3,125.72 3,125.72 3,125.69 3,125.70 0.0K
14:37 3,125.24 3,125.57 3,125.11 3,125.57 0.0K
14:38 3,125.63 3,125.91 3,125.63 3,125.91 0.0K
14:39 3,126.00 3,126.32 3,126.00 3,126.32 0.0K
14:40 3,126.37 3,126.40 3,126.34 3,126.40 0.0K
14:41 3,126.41 3,126.76 3,126.31 3,126.76 0.0K
14:42 3,126.77 3,127.13 3,126.77 3,127.13 0.0K
14:43 3,127.16 3,127.16 3,127.02 3,127.02 0.0K
14:44 3,127.00 3,127.06 3,126.99 3,126.99 0.0K
14:45 3,126.76 3,126.76 3,126.49 3,126.71 0.0K
14:46 3,126.61 3,126.61 3,126.27 3,126.27 0.0K
14:47 3,126.18 3,126.18 3,125.46 3,125.46 0.0K
14:48 3,125.39 3,125.69 3,125.39 3,125.69 0.0K
14:49 3,125.46 3,125.46 3,124.94 3,124.94 0.0K
14:50 3,124.85 3,125.26 3,124.75 3,125.26 0.0K
14:51 3,125.37 3,125.37 3,124.98 3,125.03 0.0K
14:52 3,125.00 3,125.00 3,124.78 3,124.78 0.0K
14:53 3,124.76 3,124.95 3,124.76 3,124.89 0.0K
14:54 3,124.90 3,125.20 3,124.90 3,125.20 0.0K
14:55 3,125.23 3,125.69 3,125.23 3,125.69 0.0K
14:56 3,125.76 3,125.91 3,125.76 3,125.91 0.0K
14:57 3,126.24 3,126.24 3,126.08 3,126.11 0.0K
14:58 3,126.04 3,126.12 3,126.04 3,126.12 0.0K
14:59 3,126.36 3,126.36 3,126.27 3,126.28 0.0K
15:00 3,126.18 3,126.20 3,125.36 3,125.36 0.0K
15:01 3,125.51 3,125.59 3,125.48 3,125.52 0.0K
15:02 3,125.53 3,125.74 3,125.53 3,125.68 0.0K
15:03 3,125.62 3,125.79 3,125.62 3,125.77 0.0K
15:04 3,125.64 3,125.78 3,125.64 3,125.74 0.0K
15:05 3,125.51 3,125.90 3,125.51 3,125.90 0.0K
15:06 3,125.98 3,126.09 3,125.90 3,125.90 0.0K
15:07 3,125.89 3,125.97 3,125.84 3,125.97 0.0K
15:08 3,126.33 3,126.39 3,126.30 3,126.39 0.0K
15:09 3,126.29 3,126.29 3,125.87 3,125.87 0.0K
15:10 3,125.93 3,126.07 3,125.91 3,125.91 0.0K
15:11 3,125.93 3,125.93 3,125.78 3,125.78 0.0K
15:12 3,125.86 3,125.95 3,125.78 3,125.95 0.0K
15:13 3,126.03 3,126.13 3,125.98 3,125.98 0.0K
15:14 3,125.98 3,125.98 3,125.81 3,125.81 0.0K
15:15 3,125.90 3,125.99 3,125.76 3,125.99 0.0K
15:16 3,126.17 3,126.33 3,125.97 3,126.33 0.0K
15:17 3,126.24 3,126.38 3,126.24 3,126.36 0.0K
15:18 3,126.33 3,126.65 3,126.33 3,126.65 0.0K
15:19 3,126.69 3,126.69 3,126.54 3,126.66 0.0K
15:20 3,126.86 3,126.97 3,126.72 3,126.97 0.0K
15:21 3,126.74 3,126.74 3,126.59 3,126.59 0.0K
15:22 3,126.64 3,126.64 3,125.97 3,125.97 0.0K
15:23 3,126.31 3,126.31 3,125.87 3,125.89 0.0K
15:24 3,125.75 3,125.75 3,125.28 3,125.28 0.0K
15:25 3,125.25 3,125.49 3,125.24 3,125.25 0.0K
15:26 3,125.31 3,125.37 3,125.24 3,125.24 0.0K
15:27 3,125.21 3,125.32 3,125.09 3,125.32 0.0K
15:28 3,125.43 3,125.50 3,125.40 3,125.50 0.0K
15:29 3,125.63 3,125.63 3,125.32 3,125.37 0.0K
15:30 3,125.38 3,125.45 3,125.35 3,125.45 0.0K
15:31 3,125.41 3,125.41 3,125.19 3,125.19 0.0K
15:32 3,125.16 3,125.30 3,125.12 3,125.30 0.0K
15:33 3,125.14 3,125.71 3,125.14 3,125.71 0.0K
15:34 3,125.78 3,125.78 3,125.74 3,125.75 0.0K
15:35 3,125.73 3,125.73 3,125.49 3,125.49 0.0K
15:36 3,125.58 3,125.63 3,125.40 3,125.63 0.0K
15:37 3,125.86 3,125.86 3,125.66 3,125.80 0.0K
15:38 3,126.08 3,126.17 3,126.08 3,126.16 0.0K
15:39 3,126.07 3,126.07 3,125.64 3,125.64 0.0K
15:40 3,125.45 3,125.90 3,125.45 3,125.90 0.0K
15:41 3,125.91 3,125.91 3,125.63 3,125.63 0.0K
15:42 3,125.72 3,125.93 3,125.72 3,125.93 0.0K
15:43 3,125.95 3,126.00 3,125.82 3,125.82 0.0K
15:44 3,125.85 3,125.85 3,125.67 3,125.71 0.0K
15:45 3,125.55 3,125.86 3,125.55 3,125.86 0.0K
15:46 3,125.95 3,125.95 3,125.70 3,125.70 0.0K
15:47 3,125.64 3,125.64 3,125.43 3,125.43 0.0K
15:48 3,125.24 3,125.55 3,125.24 3,125.55 0.0K
15:49 3,125.55 3,125.60 3,125.52 3,125.60 0.0K
15:50 3,125.57 3,126.71 3,125.57 3,126.71 0.0K
15:51 3,127.01 3,127.36 3,127.01 3,127.35 0.0K
15:52 3,127.27 3,127.43 3,127.14 3,127.43 0.0K
15:53 3,127.56 3,127.56 3,127.50 3,127.53 0.0K
15:54 3,127.47 3,127.47 3,127.20 3,127.39 0.0K
15:55 3,127.41 3,128.20 3,127.41 3,128.20 0.0K
15:56 3,128.15 3,128.45 3,128.15 3,128.45 0.0K
15:57 3,128.28 3,128.28 3,128.01 3,128.01 0.0K
15:58 3,128.04 3,128.27 3,128.04 3,128.27 0.0K
15:59 3,128.03 3,128.17 3,127.91 3,127.91 0.0K
16:00 3,127.87 3,127.92 3,127.82 3,127.82 0.0K
16:01 3,127.81 3,127.81 3,127.73 3,127.73 0.0K
16:02 3,127.73 3,127.80 3,127.69 3,127.79 0.0K
16:03 3,127.79 3,127.84 3,127.79 3,127.84 0.0K
16:04 3,127.81 3,127.84 3,127.81 3,127.84 0.0K
16:05 3,127.87 3,127.87 3,127.81 3,127.81 0.0K
16:06 3,127.85 3,127.85 3,127.82 3,127.83 0.0K
16:07 3,127.79 3,127.82 3,127.79 3,127.80 0.0K
16:08 3,127.80 3,127.82 3,127.79 3,127.82 0.0K
16:09 3,127.80 3,127.80 3,127.79 3,127.79 0.0K
16:10 3,127.76 3,127.79 3,127.74 3,127.74 0.0K
16:11 3,127.73 3,127.76 3,127.73 3,127.76 0.0K
16:12 3,127.76 3,127.81 3,127.76 3,127.81 0.0K
16:13 3,127.76 3,127.81 3,127.76 3,127.80 0.0K
16:14 3,127.77 3,127.78 3,127.77 3,127.78 0.0K
16:15 3,127.74 3,127.74 3,127.74 3,127.74 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