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 3,131.96 3,132.40 3,131.79 3,131.79 0.0K
09:32 3,131.86 3,132.02 3,131.71 3,132.02 0.0K
09:33 3,131.88 3,131.88 3,131.61 3,131.82 0.0K
09:34 3,131.91 3,132.80 3,131.91 3,132.80 0.0K
09:35 3,132.64 3,133.02 3,132.64 3,133.02 0.0K
09:36 3,133.26 3,133.40 3,133.06 3,133.06 0.0K
09:37 3,133.43 3,133.75 3,133.43 3,133.75 0.0K
09:38 3,133.40 3,133.84 3,133.40 3,133.84 0.0K
09:39 3,133.78 3,133.78 3,132.88 3,133.29 0.0K
09:40 3,133.62 3,133.75 3,133.49 3,133.61 0.0K
09:41 3,133.49 3,133.65 3,133.26 3,133.65 0.0K
09:42 3,133.61 3,134.27 3,133.61 3,134.27 0.0K
09:43 3,134.18 3,134.18 3,133.60 3,133.60 0.0K
09:44 3,133.32 3,134.09 3,133.32 3,134.09 0.0K
09:45 3,134.07 3,134.09 3,133.75 3,133.75 0.0K
09:46 3,133.80 3,133.83 3,133.64 3,133.83 0.0K
09:47 3,133.49 3,133.49 3,132.28 3,132.28 0.0K
09:48 3,132.37 3,132.48 3,131.80 3,132.48 0.0K
09:49 3,132.72 3,132.76 3,132.57 3,132.57 0.0K
09:50 3,132.67 3,132.67 3,131.98 3,131.98 0.0K
09:51 3,132.15 3,132.25 3,132.00 3,132.25 0.0K
09:52 3,132.30 3,132.30 3,131.77 3,131.77 0.0K
09:53 3,131.64 3,131.64 3,131.34 3,131.34 0.0K
09:54 3,130.70 3,130.70 3,130.14 3,130.14 0.0K
09:55 3,130.48 3,131.06 3,130.32 3,131.06 0.0K
09:56 3,131.18 3,131.33 3,131.01 3,131.33 0.0K
09:57 3,131.09 3,131.09 3,130.71 3,130.71 0.0K
09:58 3,130.22 3,130.27 3,130.15 3,130.15 0.0K
09:59 3,130.03 3,130.03 3,129.52 3,129.65 0.0K
10:00 3,129.91 3,129.93 3,129.86 3,129.91 0.0K
10:01 3,129.87 3,130.65 3,129.87 3,130.65 0.0K
10:02 3,130.86 3,131.43 3,130.86 3,131.43 0.0K
10:03 3,131.48 3,131.84 3,131.48 3,131.84 0.0K
10:04 3,131.77 3,131.77 3,131.58 3,131.58 0.0K
10:05 3,131.50 3,131.54 3,131.45 3,131.45 0.0K
10:06 3,131.77 3,132.39 3,131.77 3,132.39 0.0K
10:07 3,132.62 3,132.82 3,132.62 3,132.66 0.0K
10:08 3,132.81 3,133.33 3,132.81 3,133.26 0.0K
10:09 3,133.32 3,133.32 3,133.23 3,133.31 0.0K
10:10 3,132.94 3,132.94 3,132.81 3,132.83 0.0K
10:11 3,132.92 3,133.56 3,132.92 3,133.56 0.0K
10:12 3,133.76 3,133.96 3,133.76 3,133.96 0.0K
10:13 3,134.02 3,134.32 3,134.02 3,134.17 0.0K
10:14 3,133.25 3,133.51 3,133.25 3,133.29 0.0K
10:15 3,133.41 3,133.68 3,133.41 3,133.67 0.0K
10:16 3,133.83 3,134.39 3,133.83 3,134.30 0.0K
10:17 3,134.44 3,134.44 3,134.31 3,134.42 0.0K
10:18 3,134.32 3,134.33 3,133.90 3,133.90 0.0K
10:19 3,134.06 3,134.24 3,134.06 3,134.24 0.0K
10:20 3,133.92 3,133.92 3,133.39 3,133.46 0.0K
10:21 3,133.40 3,133.48 3,133.38 3,133.38 0.0K
10:22 3,133.22 3,133.35 3,133.02 3,133.02 0.0K
10:23 3,132.29 3,132.65 3,132.29 3,132.65 0.0K
10:24 3,132.78 3,132.93 3,132.68 3,132.70 0.0K
10:25 3,132.67 3,133.26 3,132.67 3,133.26 0.0K
10:26 3,133.27 3,133.49 3,133.17 3,133.17 0.0K
10:27 3,132.88 3,132.88 3,132.52 3,132.60 0.0K
10:28 3,132.33 3,132.33 3,131.85 3,131.85 0.0K
10:29 3,131.83 3,131.85 3,131.67 3,131.85 0.0K
10:30 3,131.80 3,132.12 3,131.80 3,132.00 0.0K
10:31 3,131.88 3,132.12 3,131.76 3,131.76 0.0K
10:32 3,132.04 3,132.12 3,131.91 3,131.98 0.0K
10:33 3,131.95 3,131.95 3,131.41 3,131.76 0.0K
10:34 3,131.76 3,131.77 3,131.69 3,131.69 0.0K
10:35 3,131.36 3,131.49 3,131.36 3,131.49 0.0K
10:36 3,131.50 3,131.74 3,131.50 3,131.74 0.0K
10:37 3,131.64 3,131.64 3,130.71 3,130.71 0.0K
10:38 3,130.88 3,130.88 3,130.52 3,130.52 0.0K
10:39 3,130.68 3,130.69 3,130.47 3,130.47 0.0K
10:40 3,130.44 3,131.06 3,130.33 3,131.06 0.0K
10:41 3,131.27 3,131.66 3,131.27 3,131.66 0.0K
10:42 3,131.73 3,131.89 3,131.71 3,131.79 0.0K
10:43 3,131.86 3,132.10 3,131.86 3,132.10 0.0K
10:44 3,132.49 3,132.78 3,132.49 3,132.78 0.0K
10:45 3,132.76 3,132.76 3,132.35 3,132.35 0.0K
10:46 3,131.67 3,131.67 3,131.44 3,131.44 0.0K
10:47 3,131.49 3,131.92 3,131.49 3,131.92 0.0K
10:48 3,131.86 3,131.86 3,131.41 3,131.58 0.0K
10:49 3,131.70 3,131.70 3,131.33 3,131.37 0.0K
10:50 3,131.16 3,131.16 3,130.43 3,130.47 0.0K
10:51 3,130.69 3,130.69 3,129.91 3,130.39 0.0K
10:52 3,130.80 3,130.82 3,130.55 3,130.55 0.0K
10:53 3,130.44 3,130.94 3,130.44 3,130.94 0.0K
10:54 3,131.05 3,131.05 3,130.98 3,131.01 0.0K
10:55 3,131.36 3,131.36 3,130.79 3,130.79 0.0K
10:56 3,130.58 3,130.58 3,130.26 3,130.26 0.0K
10:57 3,130.27 3,130.27 3,130.22 3,130.22 0.0K
10:58 3,129.92 3,129.98 3,129.90 3,129.90 0.0K
10:59 3,129.97 3,129.99 3,129.68 3,129.68 0.0K
11:00 3,129.72 3,129.75 3,129.22 3,129.23 0.0K
11:01 3,129.15 3,129.15 3,128.85 3,128.85 0.0K
11:02 3,128.61 3,128.63 3,128.18 3,128.18 0.0K
11:03 3,127.73 3,127.73 3,127.16 3,127.16 0.0K
11:04 3,127.22 3,127.22 3,126.59 3,126.62 0.0K
11:05 3,126.82 3,127.04 3,126.74 3,127.01 0.0K
11:06 3,127.13 3,127.44 3,127.13 3,127.44 0.0K
11:07 3,127.67 3,127.96 3,127.67 3,127.96 0.0K
11:08 3,127.86 3,127.98 3,127.84 3,127.98 0.0K
11:09 3,128.21 3,128.64 3,128.15 3,128.64 0.0K
11:10 3,128.34 3,128.48 3,127.93 3,127.93 0.0K
11:11 3,128.05 3,128.13 3,127.89 3,127.89 0.0K
11:12 3,127.87 3,127.92 3,127.33 3,127.33 0.0K
11:13 3,127.26 3,127.50 3,127.23 3,127.50 0.0K
11:14 3,127.38 3,127.48 3,127.28 3,127.41 0.0K
11:15 3,127.59 3,127.59 3,127.28 3,127.28 0.0K
11:16 3,127.16 3,127.76 3,127.16 3,127.76 0.0K
11:17 3,128.15 3,128.27 3,128.08 3,128.08 0.0K
11:18 3,128.05 3,128.17 3,127.60 3,127.60 0.0K
11:19 3,127.89 3,127.89 3,127.47 3,127.47 0.0K
11:20 3,127.44 3,127.67 3,127.44 3,127.65 0.0K
11:21 3,127.83 3,128.19 3,127.83 3,128.02 0.0K
11:22 3,127.94 3,128.50 3,127.94 3,128.50 0.0K
11:23 3,128.58 3,128.58 3,128.36 3,128.39 0.0K
11:24 3,128.31 3,128.31 3,128.08 3,128.08 0.0K
11:25 3,128.18 3,128.18 3,128.07 3,128.07 0.0K
11:26 3,128.64 3,129.15 3,128.64 3,129.15 0.0K
11:27 3,129.16 3,129.22 3,129.16 3,129.22 0.0K
11:28 3,129.27 3,129.70 3,129.27 3,129.40 0.0K
11:29 3,128.95 3,128.95 3,128.12 3,128.12 0.0K
11:30 3,128.07 3,128.24 3,127.94 3,128.24 0.0K
11:31 3,128.45 3,128.56 3,128.35 3,128.35 0.0K
11:32 3,128.26 3,128.26 3,127.75 3,127.78 0.0K
11:33 3,127.98 3,128.34 3,127.98 3,128.19 0.0K
11:34 3,128.06 3,128.21 3,128.06 3,128.21 0.0K
11:35 3,128.12 3,128.15 3,128.03 3,128.04 0.0K
11:36 3,128.00 3,128.00 3,127.50 3,127.81 0.0K
11:37 3,127.84 3,127.85 3,127.37 3,127.62 0.0K
11:38 3,127.52 3,127.52 3,126.65 3,126.73 0.0K
11:39 3,126.67 3,126.86 3,126.67 3,126.86 0.0K
11:40 3,126.92 3,127.26 3,126.92 3,127.00 0.0K
11:41 3,126.74 3,126.74 3,125.93 3,125.93 0.0K
11:42 3,125.65 3,125.69 3,125.63 3,125.69 0.0K
11:43 3,125.70 3,125.76 3,125.32 3,125.32 0.0K
11:44 3,125.16 3,125.16 3,124.96 3,124.98 0.0K
11:45 3,124.95 3,125.24 3,124.95 3,125.19 0.0K
11:46 3,124.97 3,125.08 3,124.69 3,125.08 0.0K
11:47 3,125.17 3,125.36 3,125.17 3,125.30 0.0K
11:48 3,124.97 3,125.10 3,124.97 3,125.10 0.0K
11:49 3,124.91 3,125.14 3,124.91 3,124.91 0.0K
11:50 3,124.98 3,124.98 3,124.75 3,124.98 0.0K
11:51 3,124.90 3,125.25 3,124.90 3,125.25 0.0K
11:52 3,125.00 3,125.06 3,124.95 3,125.05 0.0K
11:53 3,124.97 3,124.97 3,124.82 3,124.82 0.0K
11:54 3,124.90 3,124.90 3,124.50 3,124.64 0.0K
11:55 3,124.59 3,125.08 3,124.59 3,125.08 0.0K
11:56 3,124.88 3,124.88 3,124.59 3,124.63 0.0K
11:57 3,124.61 3,124.61 3,123.74 3,123.74 0.0K
11:58 3,123.61 3,123.72 3,123.61 3,123.72 0.0K
11:59 3,123.63 3,123.70 3,123.61 3,123.63 0.0K
12:00 3,123.27 3,123.27 3,122.98 3,122.98 0.0K
12:01 3,122.91 3,123.10 3,122.91 3,123.05 0.0K
12:02 3,123.13 3,123.20 3,123.10 3,123.16 0.0K
12:03 3,122.82 3,123.12 3,122.82 3,123.02 0.0K
12:04 3,122.92 3,123.48 3,122.92 3,123.48 0.0K
12:05 3,123.49 3,123.49 3,123.27 3,123.27 0.0K
12:06 3,123.27 3,123.79 3,123.17 3,123.79 0.0K
12:07 3,124.13 3,124.36 3,124.00 3,124.36 0.0K
12:08 3,124.39 3,124.61 3,124.39 3,124.57 0.0K
12:09 3,124.69 3,124.69 3,124.45 3,124.48 0.0K
12:10 3,124.44 3,124.72 3,124.44 3,124.72 0.0K
12:11 3,124.60 3,125.14 3,124.60 3,125.14 0.0K
12:12 3,125.22 3,125.24 3,124.95 3,124.95 0.0K
12:13 3,124.86 3,124.90 3,124.78 3,124.90 0.0K
12:14 3,124.95 3,125.02 3,124.92 3,124.92 0.0K
12:15 3,124.86 3,124.95 3,124.77 3,124.77 0.0K
12:16 3,124.79 3,125.14 3,124.79 3,125.14 0.0K
12:17 3,125.16 3,125.50 3,125.15 3,125.50 0.0K
12:18 3,125.44 3,125.59 3,125.40 3,125.59 0.0K
12:19 3,125.54 3,125.54 3,125.19 3,125.19 0.0K
12:20 3,124.95 3,125.06 3,124.66 3,124.66 0.0K
12:21 3,124.67 3,124.67 3,123.96 3,123.96 0.0K
12:22 3,124.02 3,124.02 3,123.74 3,123.82 0.0K
12:23 3,123.85 3,124.23 3,123.85 3,124.23 0.0K
12:24 3,124.21 3,124.24 3,124.14 3,124.21 0.0K
12:25 3,124.37 3,124.59 3,124.37 3,124.56 0.0K
12:26 3,124.71 3,124.72 3,124.54 3,124.69 0.0K
12:27 3,124.66 3,124.69 3,124.53 3,124.53 0.0K
12:28 3,124.63 3,124.88 3,124.63 3,124.88 0.0K
12:29 3,125.12 3,125.41 3,125.12 3,125.41 0.0K
12:30 3,125.11 3,125.11 3,124.68 3,124.68 0.0K
12:31 3,124.49 3,124.49 3,124.27 3,124.34 0.0K
12:32 3,124.21 3,124.21 3,124.14 3,124.17 0.0K
12:33 3,124.02 3,124.04 3,123.70 3,123.70 0.0K
12:34 3,123.78 3,123.78 3,123.11 3,123.11 0.0K
12:35 3,123.17 3,123.17 3,122.51 3,122.75 0.0K
12:36 3,122.90 3,123.71 3,122.90 3,123.71 0.0K
12:37 3,123.78 3,123.85 3,123.69 3,123.85 0.0K
12:38 3,123.71 3,124.00 3,123.71 3,124.00 0.0K
12:39 3,123.84 3,124.16 3,123.79 3,124.16 0.0K
12:40 3,124.26 3,124.26 3,124.18 3,124.18 0.0K
12:41 3,124.28 3,124.41 3,124.28 3,124.41 0.0K
12:42 3,124.65 3,125.47 3,124.65 3,125.47 0.0K
12:43 3,125.55 3,125.91 3,125.55 3,125.91 0.0K
12:44 3,126.05 3,126.14 3,125.98 3,125.98 0.0K
12:45 3,125.99 3,126.00 3,125.90 3,125.90 0.0K
12:46 3,125.79 3,125.85 3,125.78 3,125.84 0.0K
12:47 3,125.75 3,125.77 3,125.60 3,125.60 0.0K
12:48 3,125.38 3,125.59 3,125.38 3,125.59 0.0K
12:49 3,125.76 3,125.76 3,125.67 3,125.70 0.0K
12:50 3,125.68 3,126.06 3,125.68 3,126.06 0.0K
12:51 3,125.97 3,126.24 3,125.97 3,126.24 0.0K
12:52 3,126.07 3,126.21 3,126.07 3,126.14 0.0K
12:53 3,126.19 3,126.59 3,126.19 3,126.59 0.0K
12:54 3,126.66 3,126.66 3,126.55 3,126.56 0.0K
12:55 3,126.44 3,126.44 3,126.14 3,126.14 0.0K
12:56 3,126.25 3,126.25 3,125.54 3,125.54 0.0K
12:57 3,125.50 3,125.91 3,125.50 3,125.84 0.0K
12:58 3,125.90 3,126.10 3,125.90 3,126.10 0.0K
12:59 3,125.96 3,126.18 3,125.95 3,126.18 0.0K
13:00 3,126.19 3,126.29 3,126.07 3,126.29 0.0K
13:01 3,126.34 3,126.34 3,126.06 3,126.21 0.0K
13:02 3,126.34 3,126.72 3,126.34 3,126.72 0.0K
13:03 3,126.66 3,126.97 3,126.66 3,126.97 0.0K
13:04 3,126.92 3,127.31 3,126.92 3,127.31 0.0K
13:05 3,127.34 3,127.35 3,127.24 3,127.30 0.0K
13:06 3,127.28 3,127.31 3,127.20 3,127.31 0.0K
13:07 3,127.26 3,127.43 3,127.26 3,127.35 0.0K
13:08 3,127.40 3,127.58 3,127.34 3,127.58 0.0K
13:09 3,127.62 3,127.62 3,127.43 3,127.43 0.0K
13:10 3,127.49 3,127.52 3,127.32 3,127.32 0.0K
13:11 3,127.29 3,127.35 3,127.29 3,127.35 0.0K
13:12 3,127.34 3,127.34 3,127.30 3,127.34 0.0K
13:13 3,127.35 3,127.35 3,127.23 3,127.34 0.0K
13:14 3,127.32 3,127.51 3,127.32 3,127.49 0.0K
13:15 3,127.60 3,127.60 3,127.39 3,127.56 0.0K
13:16 3,127.58 3,128.11 3,127.58 3,128.11 0.0K
13:17 3,128.16 3,128.52 3,128.16 3,128.52 0.0K
13:18 3,128.46 3,128.76 3,128.46 3,128.70 0.0K
13:19 3,128.73 3,128.74 3,128.35 3,128.35 0.0K
13:20 3,128.37 3,128.46 3,128.29 3,128.46 0.0K
13:21 3,128.50 3,128.70 3,128.50 3,128.70 0.0K
13:22 3,128.71 3,128.75 3,128.70 3,128.75 0.0K
13:23 3,128.67 3,128.76 3,128.67 3,128.73 0.0K
13:24 3,128.97 3,129.13 3,128.97 3,129.13 0.0K
13:25 3,129.12 3,129.42 3,129.12 3,129.34 0.0K
13:26 3,129.30 3,129.44 3,129.29 3,129.44 0.0K
13:27 3,129.55 3,129.59 3,129.47 3,129.49 0.0K
13:28 3,129.54 3,129.74 3,129.54 3,129.74 0.0K
13:29 3,130.09 3,130.09 3,129.96 3,129.96 0.0K
13:30 3,129.90 3,129.90 3,129.75 3,129.75 0.0K
13:31 3,129.80 3,129.80 3,129.71 3,129.76 0.0K
13:32 3,129.83 3,130.08 3,129.83 3,130.02 0.0K
13:33 3,130.10 3,130.10 3,129.79 3,129.79 0.0K
13:34 3,129.82 3,129.85 3,129.82 3,129.85 0.0K
13:35 3,129.94 3,130.04 3,129.94 3,130.01 0.0K
13:36 3,130.02 3,130.61 3,130.02 3,130.61 0.0K
13:37 3,130.54 3,130.66 3,130.54 3,130.66 0.0K
13:38 3,130.70 3,130.70 3,130.64 3,130.64 0.0K
13:39 3,130.59 3,130.73 3,130.59 3,130.64 0.0K
13:40 3,130.90 3,131.20 3,130.88 3,131.20 0.0K
13:41 3,131.38 3,131.38 3,131.32 3,131.32 0.0K
13:42 3,131.30 3,131.36 3,131.28 3,131.35 0.0K
13:43 3,131.35 3,132.02 3,131.35 3,132.02 0.0K
13:44 3,132.03 3,132.03 3,131.90 3,131.90 0.0K
13:45 3,131.91 3,131.93 3,131.84 3,131.84 0.0K
13:46 3,131.89 3,132.04 3,131.89 3,132.04 0.0K
13:47 3,132.24 3,132.33 3,132.24 3,132.26 0.0K
13:48 3,132.26 3,132.52 3,132.22 3,132.52 0.0K
13:49 3,132.55 3,132.55 3,132.47 3,132.51 0.0K
13:50 3,132.55 3,132.64 3,132.52 3,132.52 0.0K
13:51 3,132.57 3,132.69 3,132.57 3,132.69 0.0K
13:52 3,132.72 3,132.97 3,132.72 3,132.79 0.0K
13:53 3,132.76 3,132.78 3,132.56 3,132.56 0.0K
13:54 3,132.63 3,132.81 3,132.63 3,132.81 0.0K
13:55 3,132.90 3,132.90 3,132.80 3,132.83 0.0K
13:56 3,132.85 3,133.19 3,132.85 3,133.02 0.0K
13:57 3,133.03 3,133.03 3,133.00 3,133.00 0.0K
13:58 3,132.98 3,132.98 3,132.72 3,132.72 0.0K
13:59 3,132.66 3,132.73 3,132.66 3,132.71 0.0K
14:00 3,132.73 3,132.73 3,132.41 3,132.52 0.0K
14:01 3,132.49 3,132.49 3,132.00 3,132.00 0.0K
14:02 3,132.09 3,132.46 3,132.09 3,132.46 0.0K
14:03 3,132.35 3,132.42 3,132.22 3,132.22 0.0K
14:04 3,132.06 3,132.14 3,132.06 3,132.14 0.0K
14:05 3,132.16 3,132.18 3,132.15 3,132.18 0.0K
14:06 3,132.04 3,132.59 3,132.04 3,132.56 0.0K
14:07 3,132.59 3,132.59 3,132.47 3,132.55 0.0K
14:08 3,132.66 3,132.75 3,132.66 3,132.71 0.0K
14:09 3,132.72 3,132.72 3,132.31 3,132.31 0.0K
14:10 3,132.41 3,132.42 3,132.34 3,132.34 0.0K
14:11 3,132.30 3,132.34 3,132.30 3,132.33 0.0K
14:12 3,132.26 3,132.26 3,131.95 3,131.95 0.0K
14:13 3,131.99 3,131.99 3,131.97 3,131.97 0.0K
14:14 3,132.15 3,132.32 3,132.13 3,132.32 0.0K
14:15 3,132.41 3,132.45 3,132.41 3,132.45 0.0K
14:16 3,132.48 3,132.50 3,132.45 3,132.50 0.0K
14:17 3,132.41 3,132.47 3,132.41 3,132.47 0.0K
14:18 3,132.64 3,133.01 3,132.64 3,133.01 0.0K
14:19 3,133.16 3,133.16 3,133.04 3,133.04 0.0K
14:20 3,132.92 3,132.92 3,132.81 3,132.81 0.0K
14:21 3,132.73 3,132.93 3,132.72 3,132.87 0.0K
14:22 3,132.85 3,132.89 3,132.85 3,132.89 0.0K
14:23 3,132.96 3,132.98 3,132.95 3,132.98 0.0K
14:24 3,132.96 3,133.08 3,132.96 3,133.08 0.0K
14:25 3,133.06 3,133.35 3,133.03 3,133.20 0.0K
14:26 3,133.15 3,133.17 3,133.14 3,133.15 0.0K
14:27 3,133.08 3,133.08 3,132.69 3,132.69 0.0K
14:28 3,132.70 3,132.70 3,132.55 3,132.55 0.0K
14:29 3,132.42 3,132.43 3,132.32 3,132.32 0.0K
14:30 3,132.21 3,132.21 3,132.00 3,132.04 0.0K
14:31 3,132.13 3,132.21 3,132.05 3,132.17 0.0K
14:32 3,132.27 3,132.50 3,132.27 3,132.46 0.0K
14:33 3,132.50 3,132.62 3,132.50 3,132.59 0.0K
14:34 3,132.67 3,132.86 3,132.67 3,132.79 0.0K
14:35 3,132.68 3,132.83 3,132.68 3,132.79 0.0K
14:36 3,132.86 3,133.12 3,132.86 3,133.12 0.0K
14:37 3,133.08 3,133.08 3,132.88 3,132.88 0.0K
14:38 3,132.87 3,132.90 3,132.84 3,132.84 0.0K
14:39 3,132.89 3,132.89 3,132.79 3,132.79 0.0K
14:40 3,132.80 3,132.80 3,132.71 3,132.71 0.0K
14:41 3,132.66 3,132.79 3,132.63 3,132.67 0.0K
14:42 3,132.78 3,132.78 3,132.62 3,132.62 0.0K
14:43 3,132.63 3,132.63 3,132.44 3,132.44 0.0K
14:44 3,132.43 3,132.43 3,132.10 3,132.10 0.0K
14:45 3,132.16 3,132.16 3,131.90 3,131.92 0.0K
14:46 3,131.89 3,131.89 3,131.82 3,131.83 0.0K
14:47 3,131.85 3,131.88 3,131.81 3,131.81 0.0K
14:48 3,131.91 3,131.92 3,131.90 3,131.90 0.0K
14:49 3,131.93 3,131.95 3,131.64 3,131.67 0.0K
14:50 3,131.64 3,131.67 3,131.32 3,131.32 0.0K
14:51 3,131.25 3,131.25 3,130.93 3,130.93 0.0K
14:52 3,130.68 3,130.68 3,130.53 3,130.62 0.0K
14:53 3,130.43 3,130.43 3,130.01 3,130.01 0.0K
14:54 3,129.88 3,129.94 3,129.85 3,129.94 0.0K
14:55 3,129.55 3,129.68 3,129.55 3,129.62 0.0K
14:56 3,129.51 3,129.51 3,128.39 3,128.39 0.0K
14:57 3,128.27 3,128.27 3,127.97 3,128.05 0.0K
14:58 3,127.90 3,127.90 3,127.45 3,127.45 0.0K
14:59 3,127.66 3,127.66 3,127.02 3,127.02 0.0K
15:00 3,127.19 3,127.38 3,126.79 3,126.79 0.0K
15:01 3,126.53 3,126.53 3,126.24 3,126.24 0.0K
15:02 3,126.20 3,126.25 3,125.34 3,125.34 0.0K
15:03 3,125.21 3,125.41 3,125.17 3,125.23 0.0K
15:04 3,125.47 3,125.47 3,124.12 3,124.12 0.0K
15:05 3,124.23 3,124.46 3,124.23 3,124.46 0.0K
15:06 3,124.68 3,124.73 3,124.46 3,124.46 0.0K
15:07 3,124.31 3,124.31 3,123.97 3,124.31 0.0K
15:08 3,124.34 3,124.97 3,124.34 3,124.70 0.0K
15:09 3,125.07 3,125.08 3,124.85 3,124.94 0.0K
15:10 3,125.01 3,125.01 3,124.47 3,124.52 0.0K
15:11 3,124.47 3,124.86 3,124.42 3,124.42 0.0K
15:12 3,124.47 3,124.97 3,124.47 3,124.97 0.0K
15:13 3,125.06 3,125.06 3,125.02 3,125.02 0.0K
15:14 3,125.07 3,125.17 3,124.99 3,124.99 0.0K
15:15 3,124.92 3,125.70 3,124.92 3,125.70 0.0K
15:16 3,125.79 3,125.98 3,125.65 3,125.69 0.0K
15:17 3,125.65 3,126.33 3,125.61 3,126.14 0.0K
15:18 3,125.99 3,125.99 3,125.72 3,125.72 0.0K
15:19 3,125.87 3,125.92 3,125.79 3,125.92 0.0K
15:20 3,125.89 3,126.07 3,125.89 3,126.07 0.0K
15:21 3,125.75 3,125.83 3,125.70 3,125.70 0.0K
15:22 3,125.65 3,125.65 3,125.53 3,125.56 0.0K
15:23 3,125.26 3,125.65 3,125.26 3,125.65 0.0K
15:24 3,125.79 3,127.00 3,125.79 3,127.00 0.0K
15:25 3,126.95 3,127.02 3,126.82 3,126.82 0.0K
15:26 3,126.82 3,126.82 3,126.37 3,126.37 0.0K
15:27 3,126.21 3,126.50 3,126.21 3,126.48 0.0K
15:28 3,126.56 3,126.71 3,126.56 3,126.56 0.0K
15:29 3,126.65 3,126.97 3,126.65 3,126.97 0.0K
15:30 3,127.08 3,127.15 3,127.07 3,127.07 0.0K
15:31 3,127.03 3,127.03 3,126.71 3,126.78 0.0K
15:32 3,126.81 3,126.81 3,126.49 3,126.72 0.0K
15:33 3,126.60 3,126.60 3,126.36 3,126.36 0.0K
15:34 3,126.18 3,126.29 3,126.18 3,126.25 0.0K
15:35 3,126.32 3,126.40 3,126.31 3,126.40 0.0K
15:36 3,126.47 3,127.16 3,126.43 3,127.16 0.0K
15:37 3,126.89 3,127.05 3,126.87 3,126.87 0.0K
15:38 3,126.83 3,126.94 3,126.40 3,126.40 0.0K
15:39 3,126.21 3,126.24 3,125.84 3,125.84 0.0K
15:40 3,125.61 3,125.79 3,125.61 3,125.79 0.0K
15:41 3,125.78 3,126.17 3,125.78 3,126.14 0.0K
15:42 3,126.21 3,126.21 3,125.80 3,125.85 0.0K
15:43 3,125.75 3,126.12 3,125.52 3,126.12 0.0K
15:44 3,126.10 3,126.50 3,126.10 3,126.50 0.0K
15:45 3,126.71 3,126.96 3,126.71 3,126.92 0.0K
15:46 3,126.91 3,127.35 3,126.91 3,127.25 0.0K
15:47 3,127.22 3,127.61 3,127.12 3,127.61 0.0K
15:48 3,127.53 3,128.06 3,127.53 3,127.77 0.0K
15:49 3,127.76 3,127.76 3,127.64 3,127.66 0.0K
15:50 3,127.56 3,128.72 3,127.56 3,128.72 0.0K
15:51 3,128.92 3,129.01 3,128.91 3,129.01 0.0K
15:52 3,129.28 3,129.46 3,129.20 3,129.20 0.0K
15:53 3,128.94 3,129.43 3,128.94 3,129.16 0.0K
15:54 3,129.17 3,129.48 3,128.85 3,129.48 0.0K
15:55 3,129.26 3,129.62 3,129.26 3,129.62 0.0K
15:56 3,129.24 3,129.54 3,129.24 3,129.54 0.0K
15:57 3,129.68 3,129.88 3,129.68 3,129.88 0.0K
15:58 3,129.87 3,129.87 3,129.53 3,129.55 0.0K
15:59 3,129.46 3,130.14 3,129.46 3,130.14 0.0K
16:00 3,130.32 3,130.37 3,130.28 3,130.37 0.0K
16:01 3,130.39 3,130.42 3,130.39 3,130.42 0.0K
16:02 3,130.39 3,130.43 3,130.39 3,130.40 0.0K
16:03 3,130.42 3,130.42 3,130.36 3,130.39 0.0K
16:04 3,130.37 3,130.41 3,130.34 3,130.39 0.0K
16:05 3,130.42 3,130.42 3,130.30 3,130.39 0.0K
16:06 3,130.40 3,130.40 3,130.37 3,130.39 0.0K
16:07 3,130.41 3,130.41 3,130.32 3,130.32 0.0K
16:08 3,130.33 3,130.34 3,130.32 3,130.34 0.0K
16:09 3,130.31 3,130.33 3,130.30 3,130.33 0.0K
16:10 3,130.34 3,130.37 3,130.34 3,130.37 0.0K
16:11 3,130.35 3,130.39 3,130.35 3,130.38 0.0K
16:12 3,130.34 3,130.34 3,130.28 3,130.28 0.0K
16:13 3,130.31 3,130.43 3,130.31 3,130.43 0.0K
16:14 3,130.44 3,130.49 3,130.44 3,130.47 0.0K
16:15 3,130.48 3,130.48 3,130.48 3,130.48 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