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 3,156.51 3,156.51 3,156.34 3,156.40 0.0K
09:32 3,156.57 3,156.57 3,156.38 3,156.38 0.0K
09:33 3,156.54 3,156.54 3,156.21 3,156.21 0.0K
09:34 3,156.16 3,156.16 3,155.44 3,155.44 0.0K
09:35 3,155.57 3,155.94 3,155.57 3,155.94 0.0K
09:36 3,156.06 3,156.06 3,155.67 3,155.67 0.0K
09:37 3,155.90 3,155.90 3,155.59 3,155.59 0.0K
09:38 3,155.51 3,155.51 3,155.32 3,155.32 0.0K
09:39 3,155.26 3,155.71 3,155.00 3,155.71 0.0K
09:40 3,155.06 3,155.40 3,155.06 3,155.18 0.0K
09:41 3,155.32 3,155.73 3,155.32 3,155.69 0.0K
09:42 3,155.59 3,155.86 3,155.35 3,155.35 0.0K
09:43 3,155.49 3,155.71 3,155.48 3,155.48 0.0K
09:44 3,155.13 3,155.13 3,154.83 3,155.00 0.0K
09:45 3,155.07 3,155.85 3,155.07 3,155.85 0.0K
09:46 3,155.71 3,156.36 3,155.71 3,156.36 0.0K
09:47 3,156.20 3,156.20 3,155.98 3,156.08 0.0K
09:48 3,156.04 3,156.20 3,155.90 3,156.16 0.0K
09:49 3,156.19 3,156.28 3,156.10 3,156.24 0.0K
09:50 3,156.36 3,156.39 3,156.30 3,156.30 0.0K
09:51 3,156.20 3,156.20 3,156.02 3,156.14 0.0K
09:52 3,156.12 3,156.45 3,156.12 3,156.45 0.0K
09:53 3,156.52 3,156.79 3,156.46 3,156.46 0.0K
09:54 3,156.34 3,156.34 3,155.87 3,155.87 0.0K
09:55 3,155.91 3,156.12 3,155.91 3,156.12 0.0K
09:56 3,156.19 3,156.34 3,156.19 3,156.26 0.0K
09:57 3,156.20 3,156.34 3,156.18 3,156.18 0.0K
09:58 3,156.13 3,156.13 3,155.78 3,155.78 0.0K
09:59 3,155.69 3,155.69 3,155.45 3,155.64 0.0K
10:00 3,155.62 3,156.14 3,155.62 3,156.14 0.0K
10:01 3,156.12 3,156.39 3,156.10 3,156.39 0.0K
10:02 3,156.33 3,156.71 3,156.33 3,156.67 0.0K
10:03 3,156.35 3,156.60 3,156.32 3,156.32 0.0K
10:04 3,156.34 3,156.42 3,156.32 3,156.42 0.0K
10:05 3,156.52 3,156.92 3,156.52 3,156.83 0.0K
10:06 3,156.92 3,157.11 3,156.74 3,156.74 0.0K
10:07 3,156.58 3,156.75 3,156.58 3,156.73 0.0K
10:08 3,156.65 3,156.66 3,156.53 3,156.59 0.0K
10:09 3,156.36 3,156.36 3,156.17 3,156.17 0.0K
10:10 3,156.07 3,156.28 3,156.03 3,156.28 0.0K
10:11 3,156.30 3,156.45 3,155.95 3,156.45 0.0K
10:12 3,156.55 3,156.59 3,156.37 3,156.44 0.0K
10:13 3,156.41 3,156.55 3,156.37 3,156.55 0.0K
10:14 3,156.47 3,156.56 3,156.44 3,156.44 0.0K
10:15 3,156.50 3,156.54 3,156.45 3,156.47 0.0K
10:16 3,156.36 3,156.47 3,156.36 3,156.47 0.0K
10:17 3,156.35 3,156.55 3,156.35 3,156.50 0.0K
10:18 3,156.59 3,156.59 3,156.53 3,156.59 0.0K
10:19 3,156.62 3,156.62 3,156.57 3,156.59 0.0K
10:20 3,156.51 3,156.51 3,156.40 3,156.40 0.0K
10:21 3,156.30 3,156.30 3,155.91 3,155.91 0.0K
10:22 3,155.90 3,156.03 3,155.46 3,155.46 0.0K
10:23 3,155.48 3,155.80 3,155.48 3,155.80 0.0K
10:24 3,155.92 3,155.96 3,155.84 3,155.96 0.0K
10:25 3,155.89 3,155.91 3,155.79 3,155.79 0.0K
10:26 3,155.63 3,155.63 3,155.29 3,155.44 0.0K
10:27 3,155.44 3,155.44 3,155.27 3,155.40 0.0K
10:28 3,155.38 3,155.75 3,155.37 3,155.75 0.0K
10:29 3,155.83 3,156.22 3,155.83 3,156.21 0.0K
10:30 3,156.24 3,156.37 3,156.24 3,156.33 0.0K
10:31 3,156.17 3,156.33 3,156.13 3,156.26 0.0K
10:32 3,156.34 3,156.64 3,156.34 3,156.64 0.0K
10:33 3,156.61 3,156.68 3,156.61 3,156.68 0.0K
10:34 3,156.72 3,156.73 3,156.63 3,156.63 0.0K
10:35 3,156.64 3,156.69 3,156.52 3,156.69 0.0K
10:36 3,156.64 3,156.64 3,156.57 3,156.57 0.0K
10:37 3,156.64 3,156.64 3,156.49 3,156.50 0.0K
10:38 3,156.54 3,156.54 3,156.40 3,156.46 0.0K
10:39 3,156.54 3,156.88 3,156.54 3,156.88 0.0K
10:40 3,156.91 3,156.91 3,156.88 3,156.90 0.0K
10:41 3,157.07 3,157.07 3,156.95 3,156.95 0.0K
10:42 3,156.72 3,156.97 3,156.72 3,156.87 0.0K
10:43 3,156.92 3,156.92 3,156.73 3,156.87 0.0K
10:44 3,156.88 3,156.88 3,156.73 3,156.78 0.0K
10:45 3,156.81 3,156.92 3,156.81 3,156.92 0.0K
10:46 3,156.70 3,156.84 3,156.70 3,156.84 0.0K
10:47 3,156.77 3,156.80 3,156.68 3,156.68 0.0K
10:48 3,156.71 3,156.81 3,156.69 3,156.77 0.0K
10:49 3,156.77 3,156.91 3,156.77 3,156.88 0.0K
10:50 3,157.04 3,157.14 3,156.81 3,156.87 0.0K
10:51 3,156.96 3,157.03 3,156.93 3,157.03 0.0K
10:52 3,157.01 3,157.01 3,156.89 3,156.89 0.0K
10:53 3,156.92 3,157.10 3,156.88 3,157.10 0.0K
10:54 3,157.18 3,157.18 3,157.09 3,157.14 0.0K
10:55 3,157.14 3,157.17 3,157.11 3,157.11 0.0K
10:56 3,157.16 3,157.16 3,157.12 3,157.12 0.0K
10:57 3,157.13 3,157.15 3,157.12 3,157.12 0.0K
10:58 3,157.12 3,157.48 3,157.07 3,157.48 0.0K
10:59 3,157.41 3,157.45 3,157.37 3,157.45 0.0K
11:00 3,157.46 3,157.46 3,157.38 3,157.38 0.0K
11:01 3,157.38 3,157.47 3,157.38 3,157.39 0.0K
11:02 3,157.39 3,157.39 3,157.27 3,157.27 0.0K
11:03 3,157.24 3,157.24 3,157.09 3,157.13 0.0K
11:04 3,157.15 3,157.29 3,157.15 3,157.29 0.0K
11:05 3,157.34 3,157.34 3,157.16 3,157.16 0.0K
11:06 3,157.29 3,157.46 3,157.29 3,157.42 0.0K
11:07 3,157.61 3,157.61 3,157.56 3,157.56 0.0K
11:08 3,157.51 3,157.65 3,157.51 3,157.52 0.0K
11:09 3,157.53 3,157.53 3,157.47 3,157.47 0.0K
11:10 3,157.51 3,157.57 3,157.50 3,157.57 0.0K
11:11 3,157.71 3,157.71 3,157.51 3,157.54 0.0K
11:12 3,157.53 3,157.58 3,157.51 3,157.51 0.0K
11:13 3,157.56 3,157.56 3,157.45 3,157.45 0.0K
11:14 3,157.49 3,157.59 3,157.49 3,157.59 0.0K
11:15 3,157.59 3,157.74 3,157.59 3,157.74 0.0K
11:16 3,157.75 3,157.83 3,157.75 3,157.81 0.0K
11:17 3,157.78 3,157.78 3,157.65 3,157.74 0.0K
11:18 3,157.72 3,157.75 3,157.69 3,157.75 0.0K
11:19 3,157.66 3,157.72 3,157.61 3,157.70 0.0K
11:20 3,157.69 3,157.85 3,157.69 3,157.85 0.0K
11:21 3,157.73 3,157.85 3,157.73 3,157.85 0.0K
11:22 3,157.89 3,157.89 3,157.88 3,157.88 0.0K
11:23 3,157.91 3,157.91 3,157.86 3,157.89 0.0K
11:24 3,157.88 3,158.06 3,157.88 3,158.06 0.0K
11:25 3,158.09 3,158.27 3,158.09 3,158.27 0.0K
11:26 3,158.23 3,158.30 3,158.16 3,158.27 0.0K
11:27 3,158.35 3,158.35 3,158.29 3,158.32 0.0K
11:28 3,158.31 3,158.32 3,158.19 3,158.19 0.0K
11:29 3,158.09 3,158.16 3,158.09 3,158.09 0.0K
11:30 3,158.06 3,158.31 3,158.06 3,158.31 0.0K
11:31 3,158.30 3,158.30 3,158.22 3,158.23 0.0K
11:32 3,158.15 3,158.15 3,157.93 3,157.93 0.0K
11:33 3,157.89 3,157.89 3,157.70 3,157.86 0.0K
11:34 3,157.82 3,157.82 3,157.40 3,157.51 0.0K
11:35 3,157.48 3,157.79 3,157.48 3,157.79 0.0K
11:36 3,157.82 3,157.90 3,157.82 3,157.90 0.0K
11:37 3,157.88 3,157.92 3,157.87 3,157.92 0.0K
11:38 3,157.96 3,157.99 3,157.91 3,157.99 0.0K
11:39 3,157.92 3,157.99 3,157.92 3,157.98 0.0K
11:40 3,157.99 3,157.99 3,157.87 3,157.87 0.0K
11:41 3,157.86 3,157.86 3,157.84 3,157.85 0.0K
11:42 3,157.87 3,157.91 3,157.87 3,157.91 0.0K
11:43 3,158.03 3,158.03 3,157.92 3,157.94 0.0K
11:44 3,157.81 3,157.87 3,157.79 3,157.84 0.0K
11:45 3,157.91 3,158.03 3,157.88 3,158.03 0.0K
11:46 3,158.04 3,158.04 3,157.67 3,157.67 0.0K
11:47 3,157.70 3,157.75 3,157.65 3,157.75 0.0K
11:48 3,157.76 3,157.81 3,157.76 3,157.78 0.0K
11:49 3,157.84 3,157.84 3,157.82 3,157.82 0.0K
11:50 3,157.80 3,157.89 3,157.80 3,157.89 0.0K
11:51 3,157.83 3,157.89 3,157.81 3,157.89 0.0K
11:52 3,157.86 3,157.86 3,157.77 3,157.77 0.0K
11:53 3,157.76 3,157.76 3,157.62 3,157.71 0.0K
11:54 3,157.62 3,157.62 3,157.52 3,157.52 0.0K
11:55 3,157.51 3,157.68 3,157.51 3,157.68 0.0K
11:56 3,157.63 3,157.63 3,157.40 3,157.50 0.0K
11:57 3,157.45 3,157.50 3,157.45 3,157.50 0.0K
11:58 3,157.50 3,157.53 3,157.45 3,157.45 0.0K
11:59 3,157.48 3,157.56 3,157.48 3,157.56 0.0K
12:00 3,157.50 3,157.50 3,157.16 3,157.16 0.0K
12:01 3,157.10 3,157.16 3,157.04 3,157.16 0.0K
12:02 3,157.20 3,157.28 3,157.20 3,157.28 0.0K
12:03 3,157.32 3,157.41 3,157.32 3,157.41 0.0K
12:04 3,157.37 3,157.39 3,157.30 3,157.30 0.0K
12:05 3,157.30 3,157.43 3,157.30 3,157.42 0.0K
12:06 3,157.46 3,157.52 3,157.46 3,157.52 0.0K
12:07 3,157.59 3,157.59 3,157.44 3,157.46 0.0K
12:08 3,157.54 3,157.72 3,157.50 3,157.72 0.0K
12:09 3,157.64 3,157.68 3,157.63 3,157.66 0.0K
12:10 3,157.68 3,157.69 3,157.66 3,157.69 0.0K
12:11 3,157.77 3,157.77 3,157.59 3,157.59 0.0K
12:12 3,157.65 3,157.67 3,157.63 3,157.67 0.0K
12:13 3,157.61 3,157.98 3,157.61 3,157.98 0.0K
12:14 3,157.99 3,157.99 3,157.92 3,157.95 0.0K
12:15 3,157.97 3,157.99 3,157.95 3,157.98 0.0K
12:16 3,157.93 3,158.00 3,157.93 3,157.97 0.0K
12:17 3,158.03 3,158.05 3,157.99 3,157.99 0.0K
12:18 3,158.02 3,158.03 3,158.00 3,158.03 0.0K
12:19 3,158.05 3,158.12 3,158.05 3,158.12 0.0K
12:20 3,158.07 3,158.28 3,158.07 3,158.28 0.0K
12:21 3,158.24 3,158.27 3,158.24 3,158.26 0.0K
12:22 3,158.29 3,158.41 3,158.29 3,158.41 0.0K
12:23 3,158.49 3,158.49 3,158.35 3,158.40 0.0K
12:24 3,158.42 3,158.42 3,158.38 3,158.41 0.0K
12:25 3,158.42 3,158.43 3,158.42 3,158.42 0.0K
12:26 3,158.44 3,158.47 3,158.37 3,158.37 0.0K
12:27 3,158.43 3,158.46 3,158.42 3,158.46 0.0K
12:28 3,158.50 3,158.52 3,158.34 3,158.34 0.0K
12:29 3,158.40 3,158.40 3,158.38 3,158.38 0.0K
12:30 3,158.42 3,158.44 3,158.39 3,158.42 0.0K
12:31 3,158.37 3,158.44 3,158.37 3,158.42 0.0K
12:32 3,158.41 3,158.45 3,158.41 3,158.45 0.0K
12:33 3,158.46 3,158.47 3,158.42 3,158.42 0.0K
12:34 3,158.44 3,158.44 3,158.32 3,158.32 0.0K
12:35 3,158.30 3,158.38 3,158.27 3,158.29 0.0K
12:36 3,158.29 3,158.29 3,158.13 3,158.13 0.0K
12:37 3,158.11 3,158.18 3,158.08 3,158.18 0.0K
12:38 3,158.15 3,158.26 3,158.15 3,158.26 0.0K
12:39 3,158.31 3,158.42 3,158.31 3,158.39 0.0K
12:40 3,158.38 3,158.38 3,158.21 3,158.27 0.0K
12:41 3,158.22 3,158.22 3,158.09 3,158.14 0.0K
12:42 3,158.11 3,158.16 3,158.11 3,158.15 0.0K
12:43 3,158.15 3,158.15 3,158.09 3,158.09 0.0K
12:44 3,158.10 3,158.10 3,158.09 3,158.10 0.0K
12:45 3,158.10 3,158.15 3,158.07 3,158.15 0.0K
12:46 3,158.11 3,158.17 3,158.11 3,158.15 0.0K
12:47 3,158.17 3,158.20 3,158.15 3,158.18 0.0K
12:48 3,158.18 3,158.21 3,158.16 3,158.21 0.0K
12:49 3,158.19 3,158.24 3,158.19 3,158.23 0.0K
12:50 3,158.19 3,158.23 3,158.19 3,158.21 0.0K
12:51 3,158.18 3,158.18 3,158.15 3,158.18 0.0K
12:52 3,158.21 3,158.21 3,158.13 3,158.20 0.0K
12:53 3,158.17 3,158.17 3,158.03 3,158.03 0.0K
12:54 3,158.04 3,158.04 3,157.94 3,157.99 0.0K
12:55 3,158.00 3,158.02 3,157.91 3,157.91 0.0K
12:56 3,157.86 3,157.88 3,157.78 3,157.88 0.0K
12:57 3,157.94 3,158.00 3,157.88 3,158.00 0.0K
12:58 3,158.00 3,158.00 3,157.94 3,157.95 0.0K
12:59 3,157.97 3,158.06 3,157.97 3,158.03 0.0K
13:00 3,158.03 3,158.03 3,157.86 3,157.86 0.0K
13:01 3,157.89 3,157.97 3,157.88 3,157.88 0.0K
13:02 3,157.88 3,157.88 3,157.73 3,157.79 0.0K
13:03 3,157.81 3,157.86 3,157.77 3,157.86 0.0K
13:04 3,157.93 3,157.93 3,157.88 3,157.90 0.0K
13:05 3,157.91 3,158.07 3,157.90 3,158.07 0.0K
13:06 3,158.25 3,158.25 3,158.19 3,158.19 0.0K
13:07 3,158.19 3,158.19 3,157.97 3,157.97 0.0K
13:08 3,157.94 3,157.99 3,157.94 3,157.99 0.0K
13:09 3,158.03 3,158.06 3,158.03 3,158.06 0.0K
13:10 3,158.06 3,158.26 3,158.06 3,158.26 0.0K
13:11 3,158.29 3,158.29 3,158.26 3,158.28 0.0K
13:12 3,158.31 3,158.36 3,158.31 3,158.32 0.0K
13:13 3,158.33 3,158.50 3,158.33 3,158.49 0.0K
13:14 3,158.40 3,158.44 3,158.40 3,158.40 0.0K
13:15 3,158.35 3,158.35 3,158.30 3,158.34 0.0K
13:16 3,158.37 3,158.39 3,158.37 3,158.38 0.0K
13:17 3,158.38 3,158.38 3,158.36 3,158.36 0.0K
13:18 3,158.41 3,158.43 3,158.41 3,158.43 0.0K
13:19 3,158.40 3,158.40 3,158.38 3,158.38 0.0K
13:20 3,158.36 3,158.46 3,158.36 3,158.46 0.0K
13:21 3,158.47 3,158.47 3,158.39 3,158.39 0.0K
13:22 3,158.44 3,158.46 3,158.41 3,158.46 0.0K
13:23 3,158.48 3,158.49 3,158.44 3,158.44 0.0K
13:24 3,158.39 3,158.42 3,158.34 3,158.37 0.0K
13:25 3,158.35 3,158.35 3,158.29 3,158.29 0.0K
13:26 3,158.30 3,158.30 3,158.23 3,158.23 0.0K
13:27 3,158.26 3,158.26 3,158.11 3,158.11 0.0K
13:28 3,158.15 3,158.22 3,158.15 3,158.22 0.0K
13:29 3,158.18 3,158.23 3,158.11 3,158.11 0.0K
13:30 3,158.12 3,158.12 3,157.93 3,157.93 0.0K
13:31 3,158.02 3,158.05 3,158.00 3,158.00 0.0K
13:32 3,158.04 3,158.04 3,158.01 3,158.03 0.0K
13:33 3,158.02 3,158.02 3,157.89 3,157.89 0.0K
13:34 3,157.81 3,157.81 3,157.74 3,157.74 0.0K
13:35 3,157.74 3,157.75 3,157.70 3,157.75 0.0K
13:36 3,157.73 3,157.79 3,157.73 3,157.79 0.0K
13:37 3,157.78 3,157.87 3,157.76 3,157.87 0.0K
13:38 3,158.01 3,158.03 3,157.94 3,158.03 0.0K
13:39 3,157.99 3,158.08 3,157.99 3,158.07 0.0K
13:40 3,158.04 3,158.04 3,157.93 3,157.93 0.0K
13:41 3,157.95 3,157.95 3,157.82 3,157.82 0.0K
13:42 3,157.84 3,157.84 3,157.69 3,157.72 0.0K
13:43 3,157.66 3,157.70 3,157.66 3,157.69 0.0K
13:44 3,157.65 3,157.65 3,157.56 3,157.62 0.0K
13:45 3,157.64 3,157.76 3,157.64 3,157.76 0.0K
13:46 3,157.74 3,157.95 3,157.74 3,157.95 0.0K
13:47 3,157.91 3,157.91 3,157.81 3,157.81 0.0K
13:48 3,157.80 3,157.83 3,157.78 3,157.83 0.0K
13:49 3,157.85 3,157.85 3,157.73 3,157.73 0.0K
13:50 3,157.72 3,157.72 3,157.57 3,157.57 0.0K
13:51 3,157.57 3,157.57 3,157.50 3,157.50 0.0K
13:52 3,157.59 3,157.59 3,157.49 3,157.56 0.0K
13:53 3,157.53 3,157.53 3,157.46 3,157.49 0.0K
13:54 3,157.46 3,157.49 3,157.45 3,157.48 0.0K
13:55 3,157.54 3,157.54 3,157.45 3,157.51 0.0K
13:56 3,157.56 3,157.56 3,157.39 3,157.43 0.0K
13:57 3,157.33 3,157.50 3,157.33 3,157.47 0.0K
13:58 3,157.49 3,157.53 3,157.49 3,157.51 0.0K
13:59 3,157.53 3,157.64 3,157.48 3,157.64 0.0K
14:00 3,157.70 3,157.77 3,157.70 3,157.71 0.0K
14:01 3,157.68 3,157.73 3,157.68 3,157.73 0.0K
14:02 3,157.74 3,157.76 3,157.74 3,157.74 0.0K
14:03 3,157.70 3,157.73 3,157.67 3,157.69 0.0K
14:04 3,157.73 3,157.73 3,157.69 3,157.69 0.0K
14:05 3,157.72 3,157.72 3,157.70 3,157.71 0.0K
14:06 3,157.69 3,157.69 3,157.46 3,157.55 0.0K
14:07 3,157.54 3,157.56 3,157.51 3,157.51 0.0K
14:08 3,157.40 3,157.40 3,157.27 3,157.36 0.0K
14:09 3,157.39 3,157.46 3,157.39 3,157.41 0.0K
14:10 3,157.41 3,157.41 3,157.34 3,157.41 0.0K
14:11 3,157.48 3,157.56 3,157.48 3,157.53 0.0K
14:12 3,157.56 3,157.64 3,157.56 3,157.64 0.0K
14:13 3,157.60 3,157.65 3,157.60 3,157.65 0.0K
14:14 3,157.64 3,157.68 3,157.64 3,157.68 0.0K
14:15 3,157.63 3,157.73 3,157.62 3,157.62 0.0K
14:16 3,157.65 3,157.65 3,157.57 3,157.65 0.0K
14:17 3,157.59 3,157.59 3,157.39 3,157.39 0.0K
14:18 3,157.43 3,157.43 3,157.37 3,157.38 0.0K
14:19 3,157.40 3,157.40 3,157.28 3,157.28 0.0K
14:20 3,157.19 3,157.43 3,157.19 3,157.43 0.0K
14:21 3,157.41 3,157.59 3,157.41 3,157.59 0.0K
14:22 3,157.75 3,157.78 3,157.75 3,157.76 0.0K
14:23 3,157.82 3,157.88 3,157.82 3,157.85 0.0K
14:24 3,157.87 3,157.90 3,157.84 3,157.90 0.0K
14:25 3,157.89 3,157.96 3,157.89 3,157.93 0.0K
14:26 3,157.94 3,157.94 3,157.83 3,157.83 0.0K
14:27 3,157.85 3,157.86 3,157.77 3,157.86 0.0K
14:28 3,157.87 3,157.87 3,157.71 3,157.81 0.0K
14:29 3,157.77 3,157.77 3,157.71 3,157.71 0.0K
14:30 3,157.72 3,157.72 3,157.65 3,157.68 0.0K
14:31 3,157.68 3,157.68 3,157.62 3,157.62 0.0K
14:32 3,157.56 3,157.64 3,157.56 3,157.64 0.0K
14:33 3,157.64 3,157.65 3,157.60 3,157.63 0.0K
14:34 3,157.60 3,157.69 3,157.60 3,157.69 0.0K
14:35 3,157.71 3,157.80 3,157.71 3,157.76 0.0K
14:36 3,157.80 3,157.83 3,157.78 3,157.83 0.0K
14:37 3,157.86 3,157.87 3,157.78 3,157.78 0.0K
14:38 3,157.80 3,157.99 3,157.80 3,157.99 0.0K
14:39 3,157.96 3,157.96 3,157.81 3,157.81 0.0K
14:40 3,157.78 3,157.78 3,157.74 3,157.78 0.0K
14:41 3,157.77 3,157.83 3,157.70 3,157.70 0.0K
14:42 3,157.64 3,157.64 3,157.62 3,157.63 0.0K
14:43 3,157.56 3,157.56 3,157.52 3,157.52 0.0K
14:44 3,157.56 3,157.57 3,157.51 3,157.57 0.0K
14:45 3,157.57 3,157.70 3,157.57 3,157.70 0.0K
14:46 3,157.71 3,157.73 3,157.67 3,157.67 0.0K
14:47 3,157.69 3,157.69 3,157.66 3,157.66 0.0K
14:48 3,157.62 3,157.64 3,157.62 3,157.64 0.0K
14:49 3,157.59 3,157.62 3,157.55 3,157.55 0.0K
14:50 3,157.56 3,157.59 3,157.55 3,157.55 0.0K
14:51 3,157.49 3,157.55 3,157.49 3,157.55 0.0K
14:52 3,157.55 3,157.55 3,157.48 3,157.48 0.0K
14:53 3,157.44 3,157.44 3,157.24 3,157.24 0.0K
14:54 3,157.23 3,157.27 3,157.23 3,157.23 0.0K
14:55 3,157.23 3,157.23 3,157.16 3,157.16 0.0K
14:56 3,157.12 3,157.13 3,157.06 3,157.13 0.0K
14:57 3,157.21 3,157.27 3,157.21 3,157.27 0.0K
14:58 3,157.24 3,157.28 3,157.24 3,157.28 0.0K
14:59 3,157.31 3,157.31 3,157.26 3,157.30 0.0K
15:00 3,157.27 3,157.27 3,156.87 3,156.87 0.0K
15:01 3,156.72 3,156.83 3,156.72 3,156.79 0.0K
15:02 3,156.72 3,156.72 3,156.64 3,156.64 0.0K
15:03 3,156.65 3,156.73 3,156.65 3,156.73 0.0K
15:04 3,156.70 3,156.88 3,156.70 3,156.81 0.0K
15:05 3,156.74 3,156.74 3,156.62 3,156.62 0.0K
15:06 3,156.64 3,156.64 3,156.51 3,156.51 0.0K
15:07 3,156.53 3,156.67 3,156.53 3,156.57 0.0K
15:08 3,156.62 3,156.80 3,156.62 3,156.80 0.0K
15:09 3,156.81 3,157.00 3,156.81 3,157.00 0.0K
15:10 3,157.02 3,157.24 3,157.02 3,157.23 0.0K
15:11 3,157.17 3,157.21 3,157.17 3,157.21 0.0K
15:12 3,157.13 3,157.19 3,157.13 3,157.19 0.0K
15:13 3,157.10 3,157.20 3,157.10 3,157.20 0.0K
15:14 3,157.16 3,157.17 3,157.08 3,157.08 0.0K
15:15 3,157.04 3,157.21 3,157.04 3,157.07 0.0K
15:16 3,157.13 3,157.29 3,157.10 3,157.10 0.0K
15:17 3,157.15 3,157.17 3,157.12 3,157.13 0.0K
15:18 3,157.13 3,157.16 3,157.10 3,157.16 0.0K
15:19 3,157.19 3,157.34 3,157.19 3,157.33 0.0K
15:20 3,157.35 3,157.54 3,157.30 3,157.54 0.0K
15:21 3,157.56 3,157.59 3,157.49 3,157.59 0.0K
15:22 3,157.48 3,157.60 3,157.47 3,157.47 0.0K
15:23 3,157.55 3,157.61 3,157.55 3,157.61 0.0K
15:24 3,157.63 3,157.63 3,157.54 3,157.55 0.0K
15:25 3,157.56 3,157.56 3,157.50 3,157.51 0.0K
15:26 3,157.46 3,157.47 3,157.45 3,157.45 0.0K
15:27 3,157.50 3,157.50 3,157.39 3,157.39 0.0K
15:28 3,157.42 3,157.42 3,157.18 3,157.20 0.0K
15:29 3,157.19 3,157.29 3,157.19 3,157.26 0.0K
15:30 3,157.19 3,157.24 3,157.19 3,157.24 0.0K
15:31 3,157.29 3,157.43 3,157.29 3,157.43 0.0K
15:32 3,157.40 3,157.50 3,157.40 3,157.42 0.0K
15:33 3,157.41 3,157.58 3,157.41 3,157.58 0.0K
15:34 3,157.62 3,157.64 3,157.55 3,157.64 0.0K
15:35 3,157.64 3,157.66 3,157.62 3,157.62 0.0K
15:36 3,157.64 3,157.64 3,157.59 3,157.59 0.0K
15:37 3,157.57 3,157.58 3,157.57 3,157.58 0.0K
15:38 3,157.56 3,157.64 3,157.53 3,157.54 0.0K
15:39 3,157.56 3,157.56 3,157.54 3,157.54 0.0K
15:40 3,157.50 3,157.54 3,157.50 3,157.50 0.0K
15:41 3,157.50 3,157.54 3,157.50 3,157.54 0.0K
15:42 3,157.47 3,157.47 3,157.29 3,157.29 0.0K
15:43 3,157.15 3,157.22 3,157.11 3,157.11 0.0K
15:44 3,157.14 3,157.32 3,157.14 3,157.29 0.0K
15:45 3,157.28 3,157.32 3,157.28 3,157.31 0.0K
15:46 3,157.21 3,157.39 3,157.21 3,157.27 0.0K
15:47 3,157.36 3,157.37 3,157.30 3,157.37 0.0K
15:48 3,157.32 3,157.42 3,157.30 3,157.42 0.0K
15:49 3,157.38 3,157.38 3,157.15 3,157.15 0.0K
15:50 3,157.23 3,157.23 3,156.96 3,156.99 0.0K
15:51 3,157.04 3,157.04 3,156.83 3,156.83 0.0K
15:52 3,156.77 3,156.90 3,156.77 3,156.90 0.0K
15:53 3,156.88 3,156.97 3,156.85 3,156.95 0.0K
15:54 3,157.10 3,157.42 3,157.10 3,157.42 0.0K
15:55 3,157.17 3,157.17 3,156.41 3,156.45 0.0K
15:56 3,156.71 3,156.73 3,156.53 3,156.55 0.0K
15:57 3,156.54 3,156.56 3,156.49 3,156.49 0.0K
15:58 3,156.53 3,156.58 3,156.28 3,156.28 0.0K
15:59 3,156.37 3,156.67 3,156.35 3,156.51 0.0K
16:00 3,156.45 3,156.52 3,156.45 3,156.48 0.0K
16:01 3,156.48 3,156.53 3,156.46 3,156.53 0.0K
16:02 3,156.52 3,156.52 3,156.50 3,156.50 0.0K
16:03 3,156.53 3,156.57 3,156.49 3,156.49 0.0K
16:04 3,156.50 3,156.50 3,156.45 3,156.50 0.0K
16:05 3,156.49 3,156.50 3,156.45 3,156.45 0.0K
16:06 3,156.46 3,156.52 3,156.44 3,156.52 0.0K
16:07 3,156.48 3,156.49 3,156.45 3,156.47 0.0K
16:08 3,156.46 3,156.47 3,156.45 3,156.45 0.0K
16:09 3,156.46 3,156.52 3,156.45 3,156.52 0.0K
16:10 3,156.51 3,156.58 3,156.51 3,156.58 0.0K
16:11 3,156.60 3,156.60 3,156.59 3,156.60 0.0K
16:12 3,156.61 3,156.64 3,156.59 3,156.59 0.0K
16:13 3,156.55 3,156.58 3,156.55 3,156.58 0.0K
16:14 3,156.55 3,156.55 3,156.54 3,156.54 0.0K
16:15 3,156.53 3,156.53 3,156.53 3,156.53 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