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 3,161.73 3,161.78 3,161.62 3,161.70 0.0K
09:32 3,161.79 3,161.79 3,161.67 3,161.74 0.0K
09:33 3,161.86 3,162.12 3,161.86 3,162.12 0.0K
09:34 3,162.04 3,162.21 3,161.98 3,162.14 0.0K
09:35 3,162.10 3,162.27 3,162.05 3,162.09 0.0K
09:36 3,162.08 3,162.20 3,162.06 3,162.06 0.0K
09:37 3,161.93 3,161.93 3,161.40 3,161.44 0.0K
09:38 3,161.39 3,161.39 3,161.25 3,161.28 0.0K
09:39 3,161.15 3,161.27 3,161.04 3,161.12 0.0K
09:40 3,160.98 3,160.98 3,160.65 3,160.65 0.0K
09:41 3,160.63 3,160.63 3,160.42 3,160.42 0.0K
09:42 3,160.47 3,160.85 3,160.47 3,160.82 0.0K
09:43 3,160.85 3,161.10 3,160.76 3,161.10 0.0K
09:44 3,161.19 3,161.19 3,161.13 3,161.13 0.0K
09:45 3,161.26 3,161.54 3,161.26 3,161.54 0.0K
09:46 3,161.73 3,161.84 3,161.73 3,161.84 0.0K
09:47 3,161.93 3,162.39 3,161.93 3,162.39 0.0K
09:48 3,162.47 3,162.73 3,162.47 3,162.73 0.0K
09:49 3,162.72 3,162.84 3,162.47 3,162.47 0.0K
09:50 3,162.36 3,162.63 3,162.36 3,162.44 0.0K
09:51 3,162.45 3,162.70 3,162.45 3,162.70 0.0K
09:52 3,162.65 3,162.65 3,162.57 3,162.57 0.0K
09:53 3,162.53 3,162.58 3,161.04 3,161.04 0.0K
09:54 3,161.34 3,161.34 3,160.84 3,160.85 0.0K
09:55 3,160.79 3,161.61 3,160.79 3,161.61 0.0K
09:56 3,161.57 3,161.80 3,161.43 3,161.80 0.0K
09:57 3,161.48 3,161.55 3,161.48 3,161.55 0.0K
09:58 3,161.49 3,161.53 3,161.46 3,161.50 0.0K
09:59 3,161.49 3,161.94 3,161.49 3,161.94 0.0K
10:00 3,161.93 3,161.93 3,161.45 3,161.48 0.0K
10:01 3,161.51 3,161.52 3,161.29 3,161.29 0.0K
10:02 3,161.44 3,161.44 3,161.17 3,161.17 0.0K
10:03 3,161.24 3,161.49 3,161.24 3,161.39 0.0K
10:04 3,161.45 3,161.45 3,161.39 3,161.42 0.0K
10:05 3,161.37 3,161.52 3,161.25 3,161.52 0.0K
10:06 3,161.59 3,161.72 3,161.53 3,161.72 0.0K
10:07 3,161.61 3,161.61 3,161.48 3,161.52 0.0K
10:08 3,161.68 3,162.16 3,161.68 3,162.16 0.0K
10:09 3,162.13 3,162.14 3,162.07 3,162.07 0.0K
10:10 3,161.97 3,161.97 3,161.91 3,161.91 0.0K
10:11 3,161.92 3,161.92 3,161.28 3,161.28 0.0K
10:12 3,160.84 3,160.84 3,160.23 3,160.23 0.0K
10:13 3,160.22 3,160.33 3,160.12 3,160.12 0.0K
10:14 3,160.08 3,160.46 3,160.08 3,160.46 0.0K
10:15 3,160.26 3,160.52 3,160.26 3,160.47 0.0K
10:16 3,160.51 3,161.33 3,160.51 3,161.33 0.0K
10:17 3,161.26 3,161.48 3,161.26 3,161.48 0.0K
10:18 3,161.54 3,161.72 3,161.54 3,161.64 0.0K
10:19 3,161.54 3,161.78 3,161.54 3,161.78 0.0K
10:20 3,161.82 3,162.09 3,161.66 3,162.09 0.0K
10:21 3,162.15 3,162.15 3,161.75 3,161.75 0.0K
10:22 3,161.74 3,161.78 3,161.59 3,161.65 0.0K
10:23 3,161.78 3,161.85 3,161.69 3,161.69 0.0K
10:24 3,161.75 3,161.88 3,161.75 3,161.84 0.0K
10:25 3,161.72 3,162.05 3,161.72 3,162.05 0.0K
10:26 3,162.03 3,162.03 3,162.02 3,162.03 0.0K
10:27 3,162.02 3,162.23 3,162.02 3,162.23 0.0K
10:28 3,162.13 3,162.38 3,162.13 3,162.38 0.0K
10:29 3,162.37 3,162.53 3,162.37 3,162.53 0.0K
10:30 3,162.51 3,162.51 3,162.40 3,162.42 0.0K
10:31 3,162.64 3,162.71 3,162.54 3,162.54 0.0K
10:32 3,162.52 3,162.61 3,162.52 3,162.59 0.0K
10:33 3,162.31 3,162.32 3,162.12 3,162.32 0.0K
10:34 3,162.51 3,162.51 3,162.21 3,162.21 0.0K
10:35 3,162.20 3,162.25 3,162.18 3,162.25 0.0K
10:36 3,162.12 3,162.21 3,161.90 3,161.90 0.0K
10:37 3,162.00 3,162.07 3,162.00 3,162.07 0.0K
10:38 3,162.08 3,162.15 3,162.07 3,162.15 0.0K
10:39 3,162.14 3,162.38 3,162.14 3,162.33 0.0K
10:40 3,162.56 3,162.57 3,162.47 3,162.57 0.0K
10:41 3,162.57 3,162.58 3,162.48 3,162.58 0.0K
10:42 3,162.57 3,162.70 3,162.57 3,162.66 0.0K
10:43 3,162.66 3,162.82 3,162.66 3,162.75 0.0K
10:44 3,162.70 3,162.92 3,162.70 3,162.92 0.0K
10:45 3,162.77 3,162.81 3,162.57 3,162.57 0.0K
10:46 3,162.47 3,162.52 3,162.23 3,162.23 0.0K
10:47 3,162.21 3,162.26 3,162.02 3,162.26 0.0K
10:48 3,162.31 3,162.61 3,162.31 3,162.61 0.0K
10:49 3,162.59 3,162.59 3,162.27 3,162.27 0.0K
10:50 3,162.24 3,162.32 3,162.19 3,162.19 0.0K
10:51 3,162.16 3,162.16 3,162.10 3,162.16 0.0K
10:52 3,162.07 3,162.07 3,161.75 3,161.81 0.0K
10:53 3,161.87 3,161.97 3,161.87 3,161.97 0.0K
10:54 3,161.96 3,162.22 3,161.94 3,162.22 0.0K
10:55 3,162.29 3,162.30 3,162.14 3,162.25 0.0K
10:56 3,162.16 3,162.35 3,162.16 3,162.25 0.0K
10:57 3,162.41 3,162.41 3,162.31 3,162.37 0.0K
10:58 3,162.32 3,162.49 3,162.32 3,162.49 0.0K
10:59 3,162.49 3,162.78 3,162.49 3,162.77 0.0K
11:00 3,162.72 3,162.72 3,162.37 3,162.37 0.0K
11:01 3,162.29 3,162.29 3,162.10 3,162.18 0.0K
11:02 3,162.27 3,162.34 3,162.27 3,162.27 0.0K
11:03 3,162.26 3,162.29 3,162.11 3,162.11 0.0K
11:04 3,162.17 3,162.37 3,162.17 3,162.37 0.0K
11:05 3,162.31 3,162.56 3,162.31 3,162.52 0.0K
11:06 3,162.50 3,162.81 3,162.50 3,162.81 0.0K
11:07 3,162.82 3,162.90 3,162.82 3,162.89 0.0K
11:08 3,162.83 3,163.13 3,162.83 3,163.06 0.0K
11:09 3,163.09 3,163.09 3,163.06 3,163.06 0.0K
11:10 3,163.02 3,163.04 3,162.96 3,162.96 0.0K
11:11 3,162.94 3,162.95 3,162.84 3,162.88 0.0K
11:12 3,162.92 3,163.00 3,162.92 3,162.99 0.0K
11:13 3,162.96 3,163.08 3,162.95 3,163.08 0.0K
11:14 3,163.09 3,163.11 3,163.05 3,163.11 0.0K
11:15 3,163.11 3,163.13 3,163.09 3,163.13 0.0K
11:16 3,163.11 3,163.15 3,163.10 3,163.10 0.0K
11:17 3,163.12 3,163.12 3,163.07 3,163.07 0.0K
11:18 3,163.09 3,163.09 3,162.91 3,162.92 0.0K
11:19 3,162.92 3,163.00 3,162.92 3,163.00 0.0K
11:20 3,163.01 3,163.08 3,163.00 3,163.06 0.0K
11:21 3,163.06 3,163.22 3,163.06 3,163.22 0.0K
11:22 3,163.29 3,163.29 3,163.23 3,163.23 0.0K
11:23 3,163.22 3,163.22 3,163.18 3,163.22 0.0K
11:24 3,163.25 3,163.25 3,163.09 3,163.10 0.0K
11:25 3,163.13 3,163.13 3,163.06 3,163.06 0.0K
11:26 3,163.04 3,163.16 3,163.04 3,163.16 0.0K
11:27 3,163.12 3,163.15 3,163.00 3,163.00 0.0K
11:28 3,163.02 3,163.12 3,162.95 3,163.12 0.0K
11:29 3,163.11 3,163.12 3,163.02 3,163.06 0.0K
11:30 3,163.11 3,163.35 3,163.11 3,163.35 0.0K
11:31 3,163.32 3,163.43 3,163.32 3,163.38 0.0K
11:32 3,163.31 3,163.38 3,163.31 3,163.33 0.0K
11:33 3,163.48 3,163.48 3,163.45 3,163.45 0.0K
11:34 3,163.48 3,163.48 3,163.40 3,163.40 0.0K
11:35 3,163.39 3,163.49 3,163.39 3,163.45 0.0K
11:36 3,163.52 3,163.53 3,163.30 3,163.30 0.0K
11:37 3,163.17 3,163.17 3,162.91 3,162.91 0.0K
11:38 3,162.88 3,163.07 3,162.88 3,163.02 0.0K
11:39 3,163.02 3,163.03 3,162.94 3,162.94 0.0K
11:40 3,162.90 3,162.96 3,162.90 3,162.95 0.0K
11:41 3,162.88 3,162.93 3,162.88 3,162.93 0.0K
11:42 3,162.96 3,163.18 3,162.96 3,163.16 0.0K
11:43 3,163.16 3,163.18 3,162.94 3,162.94 0.0K
11:44 3,162.88 3,162.89 3,162.68 3,162.68 0.0K
11:45 3,162.73 3,162.83 3,162.73 3,162.83 0.0K
11:46 3,162.80 3,162.85 3,162.80 3,162.82 0.0K
11:47 3,162.82 3,162.88 3,162.82 3,162.84 0.0K
11:48 3,163.00 3,163.13 3,163.00 3,163.12 0.0K
11:49 3,163.12 3,163.22 3,163.12 3,163.20 0.0K
11:50 3,163.38 3,163.38 3,163.20 3,163.20 0.0K
11:51 3,163.20 3,163.36 3,163.20 3,163.35 0.0K
11:52 3,163.42 3,163.73 3,163.42 3,163.73 0.0K
11:53 3,163.78 3,163.79 3,163.74 3,163.79 0.0K
11:54 3,163.81 3,163.84 3,163.72 3,163.84 0.0K
11:55 3,163.83 3,164.00 3,163.83 3,164.00 0.0K
11:56 3,163.89 3,164.02 3,163.89 3,164.02 0.0K
11:57 3,164.02 3,164.02 3,163.93 3,163.93 0.0K
11:58 3,163.75 3,163.96 3,163.75 3,163.96 0.0K
11:59 3,164.03 3,164.06 3,164.01 3,164.06 0.0K
12:00 3,164.05 3,164.05 3,163.80 3,163.88 0.0K
12:01 3,163.98 3,163.98 3,163.91 3,163.92 0.0K
12:02 3,163.92 3,163.93 3,163.89 3,163.89 0.0K
12:03 3,163.86 3,163.88 3,163.83 3,163.88 0.0K
12:04 3,163.95 3,163.99 3,163.90 3,163.99 0.0K
12:05 3,164.00 3,164.03 3,163.99 3,163.99 0.0K
12:06 3,163.98 3,163.98 3,163.88 3,163.88 0.0K
12:07 3,163.91 3,164.02 3,163.91 3,164.02 0.0K
12:08 3,164.06 3,164.06 3,164.01 3,164.01 0.0K
12:09 3,164.05 3,164.12 3,164.01 3,164.01 0.0K
12:10 3,163.98 3,164.06 3,163.98 3,164.04 0.0K
12:11 3,164.04 3,164.06 3,164.01 3,164.01 0.0K
12:12 3,164.02 3,164.05 3,163.96 3,163.96 0.0K
12:13 3,163.96 3,163.96 3,163.93 3,163.93 0.0K
12:14 3,163.96 3,164.00 3,163.93 3,163.93 0.0K
12:15 3,163.90 3,163.96 3,163.78 3,163.78 0.0K
12:16 3,163.81 3,163.81 3,163.74 3,163.76 0.0K
12:17 3,163.73 3,163.79 3,163.73 3,163.75 0.0K
12:18 3,163.80 3,163.80 3,163.69 3,163.72 0.0K
12:19 3,163.63 3,163.69 3,163.63 3,163.69 0.0K
12:20 3,163.72 3,163.72 3,163.65 3,163.65 0.0K
12:21 3,163.64 3,163.69 3,163.59 3,163.59 0.0K
12:22 3,163.62 3,163.85 3,163.62 3,163.85 0.0K
12:23 3,163.80 3,163.93 3,163.80 3,163.88 0.0K
12:24 3,163.88 3,163.92 3,163.76 3,163.92 0.0K
12:25 3,163.94 3,163.97 3,163.94 3,163.95 0.0K
12:26 3,163.98 3,164.04 3,163.98 3,164.04 0.0K
12:27 3,164.08 3,164.14 3,164.06 3,164.14 0.0K
12:28 3,164.14 3,164.27 3,164.14 3,164.27 0.0K
12:29 3,164.41 3,164.46 3,164.33 3,164.33 0.0K
12:30 3,164.38 3,164.38 3,164.28 3,164.36 0.0K
12:31 3,164.36 3,164.42 3,164.36 3,164.42 0.0K
12:32 3,164.32 3,164.53 3,164.32 3,164.53 0.0K
12:33 3,164.53 3,164.53 3,164.50 3,164.50 0.0K
12:34 3,164.53 3,164.56 3,164.48 3,164.56 0.0K
12:35 3,164.63 3,164.73 3,164.63 3,164.73 0.0K
12:36 3,164.64 3,164.64 3,164.50 3,164.54 0.0K
12:37 3,164.53 3,164.53 3,164.44 3,164.44 0.0K
12:38 3,164.48 3,164.56 3,164.48 3,164.56 0.0K
12:39 3,164.55 3,164.57 3,164.48 3,164.51 0.0K
12:40 3,164.54 3,164.56 3,164.51 3,164.56 0.0K
12:41 3,164.53 3,164.56 3,164.51 3,164.51 0.0K
12:42 3,164.52 3,164.68 3,164.52 3,164.53 0.0K
12:43 3,164.56 3,164.56 3,164.43 3,164.51 0.0K
12:44 3,164.48 3,164.50 3,164.47 3,164.50 0.0K
12:45 3,164.50 3,164.52 3,164.50 3,164.52 0.0K
12:46 3,164.51 3,164.59 3,164.51 3,164.59 0.0K
12:47 3,164.62 3,164.62 3,164.56 3,164.56 0.0K
12:48 3,164.61 3,164.71 3,164.57 3,164.71 0.0K
12:49 3,164.72 3,164.72 3,164.69 3,164.69 0.0K
12:50 3,164.65 3,164.74 3,164.65 3,164.74 0.0K
12:51 3,164.77 3,164.95 3,164.76 3,164.95 0.0K
12:52 3,164.93 3,164.94 3,164.89 3,164.89 0.0K
12:53 3,164.78 3,164.91 3,164.78 3,164.86 0.0K
12:54 3,164.83 3,164.87 3,164.81 3,164.81 0.0K
12:55 3,164.85 3,164.87 3,164.84 3,164.84 0.0K
12:56 3,164.83 3,164.93 3,164.83 3,164.93 0.0K
12:57 3,164.93 3,164.95 3,164.89 3,164.95 0.0K
12:58 3,164.92 3,164.96 3,164.91 3,164.91 0.0K
12:59 3,164.92 3,164.92 3,164.89 3,164.91 0.0K
13:00 3,164.91 3,164.91 3,164.87 3,164.87 0.0K
13:01 3,164.84 3,164.88 3,164.81 3,164.85 0.0K
13:02 3,164.67 3,164.78 3,164.66 3,164.66 0.0K
13:03 3,164.67 3,164.67 3,164.40 3,164.47 0.0K
13:04 3,164.51 3,164.64 3,164.51 3,164.62 0.0K
13:05 3,164.66 3,164.70 3,164.62 3,164.67 0.0K
13:06 3,164.72 3,164.72 3,164.60 3,164.60 0.0K
13:07 3,164.56 3,164.65 3,164.56 3,164.65 0.0K
13:08 3,164.66 3,164.66 3,164.61 3,164.64 0.0K
13:09 3,164.67 3,164.67 3,164.65 3,164.65 0.0K
13:10 3,164.64 3,164.71 3,164.64 3,164.66 0.0K
13:11 3,164.77 3,164.77 3,164.66 3,164.68 0.0K
13:12 3,164.55 3,164.65 3,164.55 3,164.64 0.0K
13:13 3,164.62 3,164.76 3,164.62 3,164.76 0.0K
13:14 3,164.72 3,164.85 3,164.72 3,164.85 0.0K
13:15 3,164.77 3,164.86 3,164.77 3,164.86 0.0K
13:16 3,164.88 3,165.02 3,164.88 3,165.02 0.0K
13:17 3,165.12 3,165.14 3,165.12 3,165.14 0.0K
13:18 3,165.09 3,165.14 3,165.09 3,165.11 0.0K
13:19 3,165.13 3,165.17 3,165.11 3,165.17 0.0K
13:20 3,165.10 3,165.10 3,165.03 3,165.03 0.0K
13:21 3,165.05 3,165.06 3,165.00 3,165.05 0.0K
13:22 3,165.06 3,165.06 3,165.01 3,165.02 0.0K
13:23 3,165.01 3,165.14 3,165.01 3,165.08 0.0K
13:24 3,165.10 3,165.12 3,165.08 3,165.10 0.0K
13:25 3,165.04 3,165.06 3,165.04 3,165.05 0.0K
13:26 3,165.00 3,165.16 3,165.00 3,165.14 0.0K
13:27 3,165.09 3,165.09 3,164.93 3,164.93 0.0K
13:28 3,164.95 3,164.95 3,164.90 3,164.90 0.0K
13:29 3,164.93 3,164.95 3,164.86 3,164.95 0.0K
13:30 3,164.94 3,165.01 3,164.91 3,165.01 0.0K
13:31 3,165.00 3,165.03 3,165.00 3,165.00 0.0K
13:32 3,164.99 3,165.03 3,164.95 3,165.03 0.0K
13:33 3,165.07 3,165.08 3,165.06 3,165.07 0.0K
13:34 3,165.11 3,165.11 3,165.04 3,165.04 0.0K
13:35 3,165.02 3,165.09 3,165.02 3,165.07 0.0K
13:36 3,165.16 3,165.28 3,165.16 3,165.28 0.0K
13:37 3,165.21 3,165.21 3,165.05 3,165.09 0.0K
13:38 3,165.09 3,165.10 3,165.06 3,165.10 0.0K
13:39 3,165.12 3,165.22 3,165.12 3,165.17 0.0K
13:40 3,165.21 3,165.23 3,165.16 3,165.18 0.0K
13:41 3,165.14 3,165.17 3,165.11 3,165.12 0.0K
13:42 3,164.98 3,164.98 3,164.87 3,164.91 0.0K
13:43 3,164.88 3,164.90 3,164.88 3,164.90 0.0K
13:44 3,164.93 3,165.07 3,164.93 3,165.07 0.0K
13:45 3,165.06 3,165.08 3,165.04 3,165.08 0.0K
13:46 3,165.06 3,165.07 3,165.05 3,165.05 0.0K
13:47 3,164.96 3,164.99 3,164.94 3,164.94 0.0K
13:48 3,164.95 3,164.96 3,164.92 3,164.92 0.0K
13:49 3,164.92 3,164.95 3,164.92 3,164.94 0.0K
13:50 3,164.93 3,165.10 3,164.93 3,165.07 0.0K
13:51 3,165.10 3,165.10 3,165.07 3,165.08 0.0K
13:52 3,165.10 3,165.25 3,165.10 3,165.25 0.0K
13:53 3,165.25 3,165.29 3,165.25 3,165.29 0.0K
13:54 3,165.22 3,165.24 3,165.22 3,165.24 0.0K
13:55 3,165.22 3,165.22 3,165.19 3,165.21 0.0K
13:56 3,165.23 3,165.27 3,165.23 3,165.27 0.0K
13:57 3,165.25 3,165.25 3,165.23 3,165.25 0.0K
13:58 3,165.27 3,165.30 3,165.27 3,165.30 0.0K
13:59 3,165.33 3,165.34 3,165.32 3,165.32 0.0K
14:00 3,165.34 3,165.36 3,165.30 3,165.32 0.0K
14:01 3,165.27 3,165.27 3,165.20 3,165.21 0.0K
14:02 3,165.21 3,165.21 3,165.15 3,165.19 0.0K
14:03 3,165.14 3,165.17 3,165.11 3,165.14 0.0K
14:04 3,165.18 3,165.25 3,165.18 3,165.25 0.0K
14:05 3,165.25 3,165.27 3,165.24 3,165.27 0.0K
14:06 3,165.23 3,165.32 3,165.23 3,165.32 0.0K
14:07 3,165.34 3,165.45 3,165.34 3,165.44 0.0K
14:08 3,165.38 3,165.39 3,165.36 3,165.39 0.0K
14:09 3,165.37 3,165.42 3,165.37 3,165.39 0.0K
14:10 3,165.35 3,165.37 3,165.33 3,165.37 0.0K
14:11 3,165.39 3,165.45 3,165.39 3,165.39 0.0K
14:12 3,165.42 3,165.44 3,165.35 3,165.35 0.0K
14:13 3,165.43 3,165.43 3,165.34 3,165.34 0.0K
14:14 3,165.31 3,165.34 3,165.31 3,165.33 0.0K
14:15 3,165.32 3,165.32 3,165.15 3,165.15 0.0K
14:16 3,165.10 3,165.10 3,164.98 3,165.00 0.0K
14:17 3,164.98 3,165.04 3,164.95 3,165.04 0.0K
14:18 3,165.08 3,165.08 3,164.88 3,164.88 0.0K
14:19 3,164.93 3,164.94 3,164.89 3,164.94 0.0K
14:20 3,164.90 3,164.91 3,164.90 3,164.90 0.0K
14:21 3,164.77 3,164.87 3,164.73 3,164.87 0.0K
14:22 3,164.82 3,164.82 3,164.71 3,164.71 0.0K
14:23 3,164.71 3,164.71 3,164.65 3,164.67 0.0K
14:24 3,164.64 3,164.74 3,164.64 3,164.73 0.0K
14:25 3,164.75 3,165.05 3,164.75 3,165.05 0.0K
14:26 3,165.16 3,165.20 3,165.16 3,165.18 0.0K
14:27 3,165.21 3,165.21 3,165.14 3,165.17 0.0K
14:28 3,165.16 3,165.23 3,165.16 3,165.18 0.0K
14:29 3,165.14 3,165.17 3,165.10 3,165.10 0.0K
14:30 3,165.11 3,165.11 3,164.91 3,164.91 0.0K
14:31 3,164.81 3,164.84 3,164.75 3,164.75 0.0K
14:32 3,164.77 3,164.79 3,164.72 3,164.79 0.0K
14:33 3,164.71 3,164.75 3,164.71 3,164.75 0.0K
14:34 3,164.68 3,164.72 3,164.67 3,164.67 0.0K
14:35 3,164.68 3,164.70 3,164.68 3,164.68 0.0K
14:36 3,164.65 3,164.65 3,164.60 3,164.61 0.0K
14:37 3,164.63 3,164.63 3,164.55 3,164.55 0.0K
14:38 3,164.53 3,164.60 3,164.44 3,164.60 0.0K
14:39 3,164.58 3,164.58 3,164.54 3,164.57 0.0K
14:40 3,164.56 3,164.72 3,164.56 3,164.72 0.0K
14:41 3,164.74 3,164.79 3,164.72 3,164.72 0.0K
14:42 3,164.71 3,164.71 3,164.64 3,164.70 0.0K
14:43 3,164.66 3,164.66 3,164.66 3,164.66 0.0K
14:44 3,164.57 3,164.61 3,164.51 3,164.51 0.0K
14:45 3,164.58 3,164.58 3,164.54 3,164.54 0.0K
14:46 3,164.54 3,164.59 3,164.53 3,164.55 0.0K
14:47 3,164.54 3,164.60 3,164.54 3,164.59 0.0K
14:48 3,164.60 3,164.60 3,164.45 3,164.51 0.0K
14:49 3,164.49 3,164.53 3,164.49 3,164.53 0.0K
14:50 3,164.53 3,164.53 3,164.51 3,164.51 0.0K
14:51 3,164.50 3,164.54 3,164.44 3,164.54 0.0K
14:52 3,164.63 3,164.63 3,164.44 3,164.44 0.0K
14:53 3,164.44 3,164.47 3,164.44 3,164.47 0.0K
14:54 3,164.48 3,164.56 3,164.48 3,164.53 0.0K
14:55 3,164.57 3,164.74 3,164.57 3,164.74 0.0K
14:56 3,164.78 3,164.83 3,164.78 3,164.82 0.0K
14:57 3,164.81 3,164.86 3,164.80 3,164.86 0.0K
14:58 3,164.85 3,164.95 3,164.85 3,164.94 0.0K
14:59 3,164.96 3,164.96 3,164.92 3,164.93 0.0K
15:00 3,164.97 3,164.97 3,164.87 3,164.91 0.0K
15:01 3,164.84 3,164.97 3,164.84 3,164.86 0.0K
15:02 3,164.84 3,164.94 3,164.84 3,164.93 0.0K
15:03 3,164.94 3,164.98 3,164.93 3,164.98 0.0K
15:04 3,164.98 3,165.04 3,164.98 3,165.04 0.0K
15:05 3,165.01 3,165.06 3,165.01 3,165.04 0.0K
15:06 3,165.09 3,165.09 3,165.03 3,165.04 0.0K
15:07 3,165.02 3,165.05 3,165.01 3,165.05 0.0K
15:08 3,165.07 3,165.12 3,165.06 3,165.12 0.0K
15:09 3,165.12 3,165.12 3,164.99 3,164.99 0.0K
15:10 3,165.00 3,165.01 3,164.97 3,165.01 0.0K
15:11 3,165.03 3,165.09 3,165.02 3,165.02 0.0K
15:12 3,165.08 3,165.10 3,165.07 3,165.08 0.0K
15:13 3,165.02 3,165.08 3,165.02 3,165.08 0.0K
15:14 3,165.07 3,165.10 3,165.07 3,165.10 0.0K
15:15 3,165.08 3,165.08 3,165.03 3,165.03 0.0K
15:16 3,165.05 3,165.18 3,165.05 3,165.18 0.0K
15:17 3,165.14 3,165.17 3,165.14 3,165.15 0.0K
15:18 3,165.16 3,165.30 3,165.16 3,165.30 0.0K
15:19 3,165.29 3,165.31 3,165.26 3,165.26 0.0K
15:20 3,165.26 3,165.27 3,165.25 3,165.27 0.0K
15:21 3,165.30 3,165.30 3,165.23 3,165.26 0.0K
15:22 3,165.25 3,165.25 3,165.20 3,165.23 0.0K
15:23 3,165.25 3,165.25 3,165.18 3,165.24 0.0K
15:24 3,165.25 3,165.29 3,165.19 3,165.19 0.0K
15:25 3,165.20 3,165.23 3,165.20 3,165.21 0.0K
15:26 3,165.22 3,165.33 3,165.22 3,165.33 0.0K
15:27 3,165.33 3,165.37 3,165.33 3,165.36 0.0K
15:28 3,165.40 3,165.44 3,165.40 3,165.44 0.0K
15:29 3,165.44 3,165.49 3,165.44 3,165.47 0.0K
15:30 3,165.47 3,165.47 3,165.36 3,165.47 0.0K
15:31 3,165.47 3,165.51 3,165.47 3,165.50 0.0K
15:32 3,165.54 3,165.55 3,165.48 3,165.48 0.0K
15:33 3,165.53 3,165.55 3,165.46 3,165.55 0.0K
15:34 3,165.53 3,165.53 3,165.45 3,165.45 0.0K
15:35 3,165.43 3,165.43 3,165.37 3,165.38 0.0K
15:36 3,165.36 3,165.38 3,165.34 3,165.34 0.0K
15:37 3,165.28 3,165.30 3,165.22 3,165.27 0.0K
15:38 3,165.26 3,165.51 3,165.26 3,165.51 0.0K
15:39 3,165.56 3,165.60 3,165.52 3,165.60 0.0K
15:40 3,165.60 3,165.60 3,165.55 3,165.56 0.0K
15:41 3,165.70 3,165.70 3,165.61 3,165.61 0.0K
15:42 3,165.52 3,165.52 3,165.45 3,165.45 0.0K
15:43 3,165.46 3,165.46 3,165.40 3,165.45 0.0K
15:44 3,165.45 3,165.52 3,165.45 3,165.52 0.0K
15:45 3,165.51 3,165.51 3,165.38 3,165.45 0.0K
15:46 3,165.39 3,165.47 3,165.39 3,165.45 0.0K
15:47 3,165.44 3,165.45 3,165.42 3,165.42 0.0K
15:48 3,165.42 3,165.43 3,165.41 3,165.41 0.0K
15:49 3,165.38 3,165.44 3,165.38 3,165.41 0.0K
15:50 3,165.53 3,165.60 3,165.50 3,165.60 0.0K
15:51 3,165.59 3,165.61 3,165.53 3,165.61 0.0K
15:52 3,165.56 3,165.56 3,165.53 3,165.54 0.0K
15:53 3,165.46 3,165.62 3,165.46 3,165.62 0.0K
15:54 3,165.73 3,166.03 3,165.73 3,166.03 0.0K
15:55 3,165.92 3,165.92 3,165.74 3,165.86 0.0K
15:56 3,165.80 3,165.83 3,165.78 3,165.83 0.0K
15:57 3,165.91 3,165.92 3,165.86 3,165.88 0.0K
15:58 3,165.81 3,165.81 3,165.78 3,165.78 0.0K
15:59 3,165.68 3,165.76 3,165.68 3,165.69 0.0K
16:00 3,165.77 3,165.82 3,165.65 3,165.65 0.0K
16:01 3,165.68 3,165.68 3,165.65 3,165.65 0.0K
16:02 3,165.58 3,165.58 3,165.53 3,165.58 0.0K
16:03 3,165.60 3,165.64 3,165.60 3,165.64 0.0K
16:04 3,165.63 3,165.63 3,165.54 3,165.54 0.0K
16:05 3,165.54 3,165.54 3,165.50 3,165.51 0.0K
16:06 3,165.49 3,165.49 3,165.45 3,165.49 0.0K
16:07 3,165.53 3,165.57 3,165.52 3,165.57 0.0K
16:08 3,165.57 3,165.61 3,165.57 3,165.60 0.0K
16:09 3,165.61 3,165.64 3,165.59 3,165.64 0.0K
16:10 3,165.64 3,165.64 3,165.62 3,165.64 0.0K
16:11 3,165.67 3,165.67 3,165.59 3,165.59 0.0K
16:12 3,165.59 3,165.60 3,165.58 3,165.58 0.0K
16:13 3,165.58 3,165.60 3,165.58 3,165.60 0.0K
16:14 3,165.61 3,165.63 3,165.61 3,165.61 0.0K
16:15 3,165.60 3,165.60 3,165.60 3,165.60 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