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 3,168.22 3,168.36 3,168.13 3,168.36 0.0K
09:32 3,168.58 3,168.66 3,168.58 3,168.64 0.0K
09:33 3,168.64 3,168.64 3,168.30 3,168.30 0.0K
09:34 3,168.30 3,168.30 3,168.20 3,168.28 0.0K
09:35 3,168.42 3,168.42 3,168.27 3,168.27 0.0K
09:36 3,168.26 3,168.34 3,168.15 3,168.34 0.0K
09:37 3,168.39 3,168.51 3,168.39 3,168.51 0.0K
09:38 3,168.45 3,168.45 3,168.32 3,168.40 0.0K
09:39 3,168.31 3,168.48 3,168.31 3,168.48 0.0K
09:40 3,168.43 3,168.48 3,168.34 3,168.34 0.0K
09:41 3,168.31 3,168.36 3,168.27 3,168.36 0.0K
09:42 3,168.28 3,168.39 3,168.28 3,168.39 0.0K
09:43 3,168.36 3,168.41 3,168.35 3,168.40 0.0K
09:44 3,168.41 3,168.46 3,168.41 3,168.42 0.0K
09:45 3,168.43 3,168.59 3,168.42 3,168.59 0.0K
09:46 3,168.48 3,168.54 3,168.24 3,168.24 0.0K
09:47 3,168.31 3,168.33 3,168.30 3,168.31 0.0K
09:48 3,168.36 3,168.49 3,168.36 3,168.39 0.0K
09:49 3,168.53 3,168.69 3,168.53 3,168.58 0.0K
09:50 3,168.73 3,168.73 3,168.59 3,168.63 0.0K
09:51 3,168.63 3,168.69 3,168.61 3,168.61 0.0K
09:52 3,168.60 3,168.70 3,168.42 3,168.70 0.0K
09:53 3,168.63 3,168.68 3,168.58 3,168.68 0.0K
09:54 3,168.76 3,168.96 3,168.74 3,168.90 0.0K
09:55 3,168.88 3,168.97 3,168.88 3,168.92 0.0K
09:56 3,168.92 3,168.95 3,168.87 3,168.87 0.0K
09:57 3,168.95 3,168.98 3,168.91 3,168.91 0.0K
09:58 3,168.92 3,168.92 3,168.84 3,168.90 0.0K
09:59 3,168.85 3,169.00 3,168.85 3,168.88 0.0K
10:00 3,168.91 3,169.11 3,168.91 3,168.98 0.0K
10:01 3,169.06 3,169.06 3,169.01 3,169.05 0.0K
10:02 3,168.98 3,168.98 3,168.68 3,168.84 0.0K
10:03 3,168.91 3,169.06 3,168.91 3,169.01 0.0K
10:04 3,169.07 3,169.09 3,169.00 3,169.08 0.0K
10:05 3,169.07 3,169.10 3,169.01 3,169.01 0.0K
10:06 3,169.10 3,169.25 3,169.08 3,169.24 0.0K
10:07 3,169.26 3,169.26 3,169.20 3,169.20 0.0K
10:08 3,169.21 3,169.34 3,169.21 3,169.34 0.0K
10:09 3,169.35 3,169.35 3,169.25 3,169.29 0.0K
10:10 3,169.30 3,169.34 3,169.25 3,169.34 0.0K
10:11 3,169.35 3,169.55 3,169.33 3,169.55 0.0K
10:12 3,169.43 3,169.50 3,169.39 3,169.50 0.0K
10:13 3,169.51 3,169.51 3,169.37 3,169.46 0.0K
10:14 3,169.43 3,169.43 3,169.29 3,169.29 0.0K
10:15 3,169.40 3,169.45 3,169.40 3,169.44 0.0K
10:16 3,169.60 3,169.60 3,169.50 3,169.56 0.0K
10:17 3,169.51 3,169.61 3,169.51 3,169.61 0.0K
10:18 3,169.59 3,169.61 3,169.54 3,169.57 0.0K
10:19 3,169.59 3,169.59 3,169.48 3,169.56 0.0K
10:20 3,169.53 3,169.53 3,169.37 3,169.53 0.0K
10:21 3,169.47 3,169.50 3,169.45 3,169.50 0.0K
10:22 3,169.51 3,169.53 3,169.44 3,169.48 0.0K
10:23 3,169.44 3,169.46 3,169.26 3,169.32 0.0K
10:24 3,169.26 3,169.26 3,169.16 3,169.16 0.0K
10:25 3,169.32 3,169.32 3,169.22 3,169.25 0.0K
10:26 3,169.27 3,169.28 3,169.18 3,169.19 0.0K
10:27 3,169.31 3,169.31 3,169.17 3,169.17 0.0K
10:28 3,169.22 3,169.29 3,169.17 3,169.19 0.0K
10:29 3,169.27 3,169.27 3,169.20 3,169.20 0.0K
10:30 3,169.19 3,169.36 3,169.15 3,169.36 0.0K
10:31 3,169.28 3,169.28 3,169.22 3,169.24 0.0K
10:32 3,169.16 3,169.32 3,169.16 3,169.30 0.0K
10:33 3,169.32 3,169.32 3,169.25 3,169.28 0.0K
10:34 3,169.28 3,169.38 3,169.27 3,169.27 0.0K
10:35 3,169.26 3,169.29 3,169.20 3,169.29 0.0K
10:36 3,169.36 3,169.37 3,169.23 3,169.23 0.0K
10:37 3,169.29 3,169.50 3,169.29 3,169.50 0.0K
10:38 3,169.56 3,169.62 3,169.55 3,169.55 0.0K
10:39 3,169.61 3,169.62 3,169.52 3,169.57 0.0K
10:40 3,169.49 3,169.53 3,169.46 3,169.49 0.0K
10:41 3,169.53 3,169.53 3,169.34 3,169.34 0.0K
10:42 3,169.38 3,169.51 3,169.38 3,169.49 0.0K
10:43 3,169.48 3,169.54 3,169.48 3,169.51 0.0K
10:44 3,169.53 3,169.59 3,169.53 3,169.55 0.0K
10:45 3,169.60 3,169.60 3,169.47 3,169.50 0.0K
10:46 3,169.48 3,169.53 3,169.46 3,169.46 0.0K
10:47 3,169.49 3,169.50 3,169.48 3,169.48 0.0K
10:48 3,169.48 3,169.52 3,169.46 3,169.52 0.0K
10:49 3,169.53 3,169.53 3,169.42 3,169.52 0.0K
10:50 3,169.53 3,169.53 3,169.28 3,169.28 0.0K
10:51 3,169.34 3,169.34 3,169.17 3,169.23 0.0K
10:52 3,169.15 3,169.20 3,169.10 3,169.20 0.0K
10:53 3,169.20 3,169.37 3,169.19 3,169.37 0.0K
10:54 3,169.34 3,169.38 3,169.32 3,169.33 0.0K
10:55 3,169.28 3,169.31 3,169.26 3,169.30 0.0K
10:56 3,169.25 3,169.25 3,169.20 3,169.20 0.0K
10:57 3,169.25 3,169.32 3,169.24 3,169.30 0.0K
10:58 3,169.32 3,169.32 3,169.18 3,169.18 0.0K
10:59 3,169.21 3,169.21 3,169.10 3,169.10 0.0K
11:00 3,169.03 3,169.11 3,168.94 3,168.94 0.0K
11:01 3,168.91 3,169.13 3,168.91 3,169.13 0.0K
11:02 3,169.07 3,169.07 3,168.91 3,168.91 0.0K
11:03 3,168.96 3,169.05 3,168.96 3,169.05 0.0K
11:04 3,168.90 3,168.91 3,168.81 3,168.91 0.0K
11:05 3,168.92 3,168.98 3,168.92 3,168.96 0.0K
11:06 3,168.97 3,169.13 3,168.97 3,169.12 0.0K
11:07 3,169.17 3,169.20 3,169.14 3,169.15 0.0K
11:08 3,169.16 3,169.28 3,169.16 3,169.28 0.0K
11:09 3,169.22 3,169.22 3,169.14 3,169.14 0.0K
11:10 3,169.11 3,169.11 3,168.94 3,168.94 0.0K
11:11 3,168.89 3,168.89 3,168.86 3,168.87 0.0K
11:12 3,168.85 3,168.88 3,168.83 3,168.83 0.0K
11:13 3,168.79 3,168.85 3,168.76 3,168.85 0.0K
11:14 3,168.96 3,169.05 3,168.96 3,168.99 0.0K
11:15 3,168.89 3,168.96 3,168.89 3,168.91 0.0K
11:16 3,169.01 3,169.06 3,168.99 3,169.06 0.0K
11:17 3,169.12 3,169.18 3,169.12 3,169.18 0.0K
11:18 3,169.13 3,169.20 3,169.13 3,169.13 0.0K
11:19 3,169.18 3,169.28 3,169.18 3,169.28 0.0K
11:20 3,169.25 3,169.25 3,169.13 3,169.13 0.0K
11:21 3,169.21 3,169.26 3,169.21 3,169.24 0.0K
11:22 3,169.28 3,169.28 3,169.24 3,169.24 0.0K
11:23 3,169.25 3,169.29 3,169.25 3,169.27 0.0K
11:24 3,169.25 3,169.25 3,169.23 3,169.25 0.0K
11:25 3,169.28 3,169.28 3,169.20 3,169.21 0.0K
11:26 3,169.23 3,169.47 3,169.23 3,169.47 0.0K
11:27 3,169.44 3,169.52 3,169.44 3,169.50 0.0K
11:28 3,169.56 3,169.56 3,169.48 3,169.50 0.0K
11:29 3,169.47 3,169.48 3,169.41 3,169.47 0.0K
11:30 3,169.49 3,169.63 3,169.49 3,169.57 0.0K
11:31 3,169.56 3,169.59 3,169.52 3,169.59 0.0K
11:32 3,169.65 3,169.70 3,169.61 3,169.61 0.0K
11:33 3,169.62 3,169.62 3,169.55 3,169.56 0.0K
11:34 3,169.62 3,169.62 3,169.51 3,169.51 0.0K
11:35 3,169.56 3,169.57 3,169.54 3,169.57 0.0K
11:36 3,169.66 3,169.84 3,169.64 3,169.84 0.0K
11:37 3,169.70 3,169.79 3,169.70 3,169.79 0.0K
11:38 3,169.82 3,169.82 3,169.75 3,169.79 0.0K
11:39 3,169.78 3,169.86 3,169.77 3,169.86 0.0K
11:40 3,169.85 3,169.87 3,169.82 3,169.87 0.0K
11:41 3,169.84 3,169.88 3,169.84 3,169.88 0.0K
11:42 3,169.89 3,169.89 3,169.62 3,169.62 0.0K
11:43 3,169.69 3,169.74 3,169.69 3,169.72 0.0K
11:44 3,169.70 3,169.73 3,169.68 3,169.68 0.0K
11:45 3,169.70 3,169.70 3,169.65 3,169.65 0.0K
11:46 3,169.57 3,169.60 3,169.52 3,169.60 0.0K
11:47 3,169.62 3,169.67 3,169.62 3,169.67 0.0K
11:48 3,169.67 3,169.77 3,169.67 3,169.77 0.0K
11:49 3,169.68 3,169.68 3,169.62 3,169.62 0.0K
11:50 3,169.59 3,169.73 3,169.59 3,169.68 0.0K
11:51 3,169.67 3,169.67 3,169.65 3,169.65 0.0K
11:52 3,169.63 3,169.69 3,169.63 3,169.69 0.0K
11:53 3,169.74 3,169.75 3,169.73 3,169.74 0.0K
11:54 3,169.79 3,169.82 3,169.71 3,169.71 0.0K
11:55 3,169.71 3,169.72 3,169.68 3,169.70 0.0K
11:56 3,169.70 3,169.74 3,169.70 3,169.74 0.0K
11:57 3,169.72 3,169.76 3,169.70 3,169.76 0.0K
11:58 3,169.73 3,169.77 3,169.72 3,169.72 0.0K
11:59 3,169.74 3,169.77 3,169.71 3,169.75 0.0K
12:00 3,169.70 3,169.70 3,169.67 3,169.70 0.0K
12:01 3,169.69 3,169.73 3,169.66 3,169.66 0.0K
12:02 3,169.71 3,169.71 3,169.64 3,169.64 0.0K
12:03 3,169.63 3,169.63 3,169.55 3,169.57 0.0K
12:04 3,169.57 3,169.65 3,169.57 3,169.65 0.0K
12:05 3,169.71 3,169.71 3,169.64 3,169.64 0.0K
12:06 3,169.63 3,169.64 3,169.56 3,169.64 0.0K
12:07 3,169.61 3,169.61 3,169.58 3,169.59 0.0K
12:08 3,169.59 3,169.69 3,169.57 3,169.61 0.0K
12:09 3,169.63 3,169.65 3,169.61 3,169.61 0.0K
12:10 3,169.61 3,169.72 3,169.61 3,169.63 0.0K
12:11 3,169.59 3,169.59 3,169.45 3,169.45 0.0K
12:12 3,169.50 3,169.61 3,169.50 3,169.57 0.0K
12:13 3,169.48 3,169.48 3,169.39 3,169.39 0.0K
12:14 3,169.37 3,169.38 3,169.27 3,169.27 0.0K
12:15 3,169.23 3,169.42 3,169.23 3,169.40 0.0K
12:16 3,169.40 3,169.47 3,169.40 3,169.43 0.0K
12:17 3,169.45 3,169.56 3,169.45 3,169.55 0.0K
12:18 3,169.62 3,169.64 3,169.62 3,169.64 0.0K
12:19 3,169.61 3,169.65 3,169.61 3,169.61 0.0K
12:20 3,169.62 3,169.66 3,169.62 3,169.63 0.0K
12:21 3,169.61 3,169.67 3,169.59 3,169.67 0.0K
12:22 3,169.65 3,169.65 3,169.61 3,169.61 0.0K
12:23 3,169.65 3,169.65 3,169.57 3,169.57 0.0K
12:24 3,169.57 3,169.61 3,169.56 3,169.60 0.0K
12:25 3,169.63 3,169.63 3,169.54 3,169.54 0.0K
12:26 3,169.55 3,169.55 3,169.49 3,169.54 0.0K
12:27 3,169.53 3,169.60 3,169.53 3,169.60 0.0K
12:28 3,169.62 3,169.62 3,169.56 3,169.62 0.0K
12:29 3,169.56 3,169.60 3,169.56 3,169.60 0.0K
12:30 3,169.58 3,169.59 3,169.57 3,169.59 0.0K
12:31 3,169.60 3,169.60 3,169.56 3,169.59 0.0K
12:32 3,169.62 3,169.66 3,169.62 3,169.66 0.0K
12:33 3,169.67 3,169.69 3,169.59 3,169.59 0.0K
12:34 3,169.61 3,169.61 3,169.57 3,169.57 0.0K
12:35 3,169.57 3,169.64 3,169.57 3,169.64 0.0K
12:36 3,169.61 3,169.64 3,169.60 3,169.62 0.0K
12:37 3,169.63 3,169.63 3,169.60 3,169.61 0.0K
12:38 3,169.63 3,169.65 3,169.55 3,169.55 0.0K
12:39 3,169.56 3,169.56 3,169.50 3,169.56 0.0K
12:40 3,169.58 3,169.62 3,169.58 3,169.62 0.0K
12:41 3,169.54 3,169.54 3,169.51 3,169.51 0.0K
12:42 3,169.49 3,169.49 3,169.47 3,169.47 0.0K
12:43 3,169.46 3,169.46 3,169.42 3,169.42 0.0K
12:44 3,169.41 3,169.43 3,169.36 3,169.36 0.0K
12:45 3,169.31 3,169.34 3,169.31 3,169.34 0.0K
12:46 3,169.34 3,169.42 3,169.34 3,169.42 0.0K
12:47 3,169.41 3,169.48 3,169.41 3,169.48 0.0K
12:48 3,169.49 3,169.54 3,169.49 3,169.49 0.0K
12:49 3,169.48 3,169.48 3,169.46 3,169.46 0.0K
12:50 3,169.46 3,169.52 3,169.46 3,169.51 0.0K
12:51 3,169.50 3,169.50 3,169.43 3,169.45 0.0K
12:52 3,169.42 3,169.48 3,169.42 3,169.43 0.0K
12:53 3,169.44 3,169.47 3,169.41 3,169.47 0.0K
12:54 3,169.47 3,169.51 3,169.47 3,169.51 0.0K
12:55 3,169.47 3,169.49 3,169.44 3,169.44 0.0K
12:56 3,169.42 3,169.42 3,169.31 3,169.31 0.0K
12:57 3,169.34 3,169.34 3,169.27 3,169.27 0.0K
12:58 3,169.29 3,169.35 3,169.26 3,169.35 0.0K
12:59 3,169.29 3,169.29 3,169.27 3,169.27 0.0K
13:00 3,169.25 3,169.27 3,169.25 3,169.27 0.0K
13:01 3,169.23 3,169.26 3,169.22 3,169.22 0.0K
13:02 3,169.17 3,169.21 3,169.17 3,169.17 0.0K
13:03 3,169.18 3,169.21 3,169.18 3,169.19 0.0K
13:04 3,169.19 3,169.20 3,169.18 3,169.19 0.0K
13:05 3,169.15 3,169.20 3,169.15 3,169.19 0.0K
13:06 3,169.18 3,169.24 3,169.14 3,169.14 0.0K
13:07 3,169.20 3,169.20 3,169.18 3,169.19 0.0K
13:08 3,169.16 3,169.20 3,169.16 3,169.20 0.0K
13:09 3,169.20 3,169.27 3,169.19 3,169.25 0.0K
13:10 3,169.28 3,169.30 3,169.28 3,169.30 0.0K
13:11 3,169.33 3,169.33 3,169.22 3,169.22 0.0K
13:12 3,169.23 3,169.25 3,169.21 3,169.24 0.0K
13:13 3,169.25 3,169.25 3,169.14 3,169.20 0.0K
13:14 3,169.13 3,169.20 3,169.13 3,169.19 0.0K
13:15 3,169.22 3,169.24 3,169.22 3,169.23 0.0K
13:16 3,169.26 3,169.26 3,169.16 3,169.16 0.0K
13:17 3,169.18 3,169.25 3,169.18 3,169.21 0.0K
13:18 3,169.18 3,169.20 3,169.12 3,169.12 0.0K
13:19 3,169.11 3,169.11 3,169.06 3,169.06 0.0K
13:20 3,169.00 3,169.00 3,168.93 3,168.98 0.0K
13:21 3,169.00 3,169.01 3,168.93 3,168.93 0.0K
13:22 3,168.93 3,168.93 3,168.90 3,168.92 0.0K
13:23 3,168.93 3,169.22 3,168.93 3,169.22 0.0K
13:24 3,169.24 3,169.24 3,169.17 3,169.17 0.0K
13:25 3,169.08 3,169.09 3,169.02 3,169.02 0.0K
13:26 3,169.04 3,169.04 3,168.99 3,169.02 0.0K
13:27 3,169.00 3,169.04 3,169.00 3,169.00 0.0K
13:28 3,168.93 3,168.99 3,168.93 3,168.99 0.0K
13:29 3,168.97 3,168.99 3,168.96 3,168.99 0.0K
13:30 3,169.00 3,169.10 3,169.00 3,169.10 0.0K
13:31 3,169.16 3,169.16 3,169.09 3,169.09 0.0K
13:32 3,169.10 3,169.11 3,169.05 3,169.05 0.0K
13:33 3,169.05 3,169.07 3,169.03 3,169.07 0.0K
13:34 3,169.03 3,169.06 3,169.01 3,169.03 0.0K
13:35 3,169.05 3,169.06 3,169.04 3,169.04 0.0K
13:36 3,169.09 3,169.12 3,169.07 3,169.12 0.0K
13:37 3,169.12 3,169.16 3,169.12 3,169.14 0.0K
13:38 3,169.16 3,169.19 3,169.12 3,169.13 0.0K
13:39 3,169.14 3,169.25 3,169.13 3,169.25 0.0K
13:40 3,169.25 3,169.25 3,169.20 3,169.25 0.0K
13:41 3,169.32 3,169.45 3,169.32 3,169.45 0.0K
13:42 3,169.45 3,169.51 3,169.45 3,169.51 0.0K
13:43 3,169.53 3,169.55 3,169.52 3,169.55 0.0K
13:44 3,169.58 3,169.58 3,169.53 3,169.54 0.0K
13:45 3,169.58 3,169.63 3,169.58 3,169.63 0.0K
13:46 3,169.70 3,169.70 3,169.62 3,169.62 0.0K
13:47 3,169.58 3,169.69 3,169.58 3,169.66 0.0K
13:48 3,169.64 3,169.72 3,169.64 3,169.72 0.0K
13:49 3,169.71 3,169.71 3,169.67 3,169.69 0.0K
13:50 3,169.66 3,169.70 3,169.66 3,169.70 0.0K
13:51 3,169.72 3,169.72 3,169.70 3,169.70 0.0K
13:52 3,169.65 3,169.66 3,169.53 3,169.53 0.0K
13:53 3,169.54 3,169.54 3,169.49 3,169.49 0.0K
13:54 3,169.49 3,169.58 3,169.49 3,169.52 0.0K
13:55 3,169.58 3,169.58 3,169.43 3,169.43 0.0K
13:56 3,169.34 3,169.34 3,169.16 3,169.21 0.0K
13:57 3,169.18 3,169.22 3,169.18 3,169.20 0.0K
13:58 3,169.17 3,169.23 3,169.17 3,169.23 0.0K
13:59 3,169.20 3,169.26 3,169.20 3,169.20 0.0K
14:00 3,169.17 3,169.17 3,169.06 3,169.06 0.0K
14:01 3,169.05 3,169.08 3,169.05 3,169.08 0.0K
14:02 3,169.03 3,169.09 3,169.03 3,169.06 0.0K
14:03 3,169.10 3,169.10 3,169.01 3,169.01 0.0K
14:04 3,169.06 3,169.06 3,169.03 3,169.03 0.0K
14:05 3,169.01 3,169.12 3,169.01 3,169.06 0.0K
14:06 3,169.04 3,169.04 3,168.95 3,169.02 0.0K
14:07 3,169.04 3,169.04 3,168.95 3,168.95 0.0K
14:08 3,168.93 3,168.93 3,168.79 3,168.93 0.0K
14:09 3,168.86 3,168.87 3,168.82 3,168.82 0.0K
14:10 3,168.85 3,168.88 3,168.84 3,168.88 0.0K
14:11 3,168.90 3,168.90 3,168.84 3,168.87 0.0K
14:12 3,168.84 3,168.89 3,168.84 3,168.89 0.0K
14:13 3,168.89 3,168.94 3,168.89 3,168.94 0.0K
14:14 3,168.89 3,168.92 3,168.89 3,168.92 0.0K
14:15 3,168.94 3,168.99 3,168.94 3,168.99 0.0K
14:16 3,168.99 3,168.99 3,168.96 3,168.97 0.0K
14:17 3,168.98 3,168.98 3,168.93 3,168.93 0.0K
14:18 3,168.92 3,168.96 3,168.92 3,168.96 0.0K
14:19 3,168.92 3,168.95 3,168.92 3,168.94 0.0K
14:20 3,168.94 3,168.94 3,168.89 3,168.94 0.0K
14:21 3,168.96 3,169.00 3,168.95 3,169.00 0.0K
14:22 3,169.11 3,169.14 3,169.11 3,169.14 0.0K
14:23 3,169.13 3,169.15 3,169.09 3,169.09 0.0K
14:24 3,169.09 3,169.09 3,168.97 3,168.97 0.0K
14:25 3,168.95 3,168.97 3,168.93 3,168.94 0.0K
14:26 3,168.91 3,168.91 3,168.86 3,168.86 0.0K
14:27 3,168.85 3,168.89 3,168.83 3,168.84 0.0K
14:28 3,168.85 3,168.85 3,168.79 3,168.85 0.0K
14:29 3,168.81 3,168.83 3,168.81 3,168.82 0.0K
14:30 3,168.79 3,168.79 3,168.67 3,168.67 0.0K
14:31 3,168.66 3,168.69 3,168.66 3,168.68 0.0K
14:32 3,168.70 3,168.70 3,168.67 3,168.69 0.0K
14:33 3,168.68 3,168.76 3,168.68 3,168.76 0.0K
14:34 3,168.79 3,168.79 3,168.77 3,168.77 0.0K
14:35 3,168.76 3,168.84 3,168.76 3,168.84 0.0K
14:36 3,168.85 3,168.85 3,168.82 3,168.82 0.0K
14:37 3,168.83 3,168.84 3,168.83 3,168.83 0.0K
14:38 3,168.88 3,168.91 3,168.88 3,168.91 0.0K
14:39 3,168.93 3,169.00 3,168.93 3,168.98 0.0K
14:40 3,168.99 3,169.08 3,168.99 3,169.07 0.0K
14:41 3,169.05 3,169.05 3,168.92 3,168.92 0.0K
14:42 3,168.95 3,168.99 3,168.95 3,168.99 0.0K
14:43 3,168.98 3,169.07 3,168.98 3,169.05 0.0K
14:44 3,169.05 3,169.09 3,169.05 3,169.07 0.0K
14:45 3,169.06 3,169.06 3,169.04 3,169.04 0.0K
14:46 3,169.06 3,169.06 3,168.94 3,168.95 0.0K
14:47 3,168.93 3,169.05 3,168.93 3,169.05 0.0K
14:48 3,169.05 3,169.18 3,169.05 3,169.18 0.0K
14:49 3,169.14 3,169.22 3,169.14 3,169.22 0.0K
14:50 3,169.21 3,169.23 3,169.20 3,169.23 0.0K
14:51 3,169.23 3,169.32 3,169.23 3,169.32 0.0K
14:52 3,169.32 3,169.36 3,169.32 3,169.36 0.0K
14:53 3,169.35 3,169.38 3,169.35 3,169.38 0.0K
14:54 3,169.39 3,169.39 3,169.30 3,169.30 0.0K
14:55 3,169.33 3,169.38 3,169.33 3,169.36 0.0K
14:56 3,169.39 3,169.39 3,169.38 3,169.39 0.0K
14:57 3,169.37 3,169.40 3,169.35 3,169.37 0.0K
14:58 3,169.36 3,169.44 3,169.36 3,169.44 0.0K
14:59 3,169.43 3,169.45 3,169.39 3,169.45 0.0K
15:00 3,169.43 3,169.49 3,169.43 3,169.49 0.0K
15:01 3,169.47 3,169.47 3,169.40 3,169.40 0.0K
15:02 3,169.39 3,169.44 3,169.39 3,169.44 0.0K
15:03 3,169.43 3,169.43 3,169.39 3,169.39 0.0K
15:04 3,169.38 3,169.38 3,169.35 3,169.35 0.0K
15:05 3,169.34 3,169.44 3,169.34 3,169.39 0.0K
15:06 3,169.41 3,169.41 3,169.33 3,169.33 0.0K
15:07 3,169.32 3,169.34 3,169.27 3,169.27 0.0K
15:08 3,169.29 3,169.35 3,169.29 3,169.35 0.0K
15:09 3,169.33 3,169.39 3,169.33 3,169.39 0.0K
15:10 3,169.37 3,169.42 3,169.36 3,169.39 0.0K
15:11 3,169.40 3,169.40 3,169.29 3,169.29 0.0K
15:12 3,169.32 3,169.32 3,169.30 3,169.30 0.0K
15:13 3,169.21 3,169.21 3,169.17 3,169.19 0.0K
15:14 3,169.22 3,169.33 3,169.22 3,169.33 0.0K
15:15 3,169.30 3,169.30 3,169.21 3,169.23 0.0K
15:16 3,169.25 3,169.27 3,169.24 3,169.24 0.0K
15:17 3,169.21 3,169.23 3,169.21 3,169.21 0.0K
15:18 3,169.13 3,169.17 3,169.13 3,169.17 0.0K
15:19 3,169.17 3,169.17 3,169.16 3,169.16 0.0K
15:20 3,169.16 3,169.19 3,169.11 3,169.11 0.0K
15:21 3,169.08 3,169.08 3,168.97 3,168.97 0.0K
15:22 3,169.03 3,169.04 3,168.97 3,168.97 0.0K
15:23 3,168.99 3,169.07 3,168.99 3,169.07 0.0K
15:24 3,169.07 3,169.16 3,169.07 3,169.16 0.0K
15:25 3,169.19 3,169.19 3,169.13 3,169.13 0.0K
15:26 3,169.16 3,169.16 3,169.05 3,169.06 0.0K
15:27 3,169.06 3,169.11 3,169.06 3,169.08 0.0K
15:28 3,169.07 3,169.07 3,169.04 3,169.04 0.0K
15:29 3,169.04 3,169.04 3,169.00 3,169.00 0.0K
15:30 3,168.97 3,168.97 3,168.91 3,168.91 0.0K
15:31 3,168.97 3,168.99 3,168.97 3,168.99 0.0K
15:32 3,169.04 3,169.04 3,169.00 3,169.00 0.0K
15:33 3,169.06 3,169.12 3,169.05 3,169.11 0.0K
15:34 3,169.10 3,169.11 3,169.08 3,169.10 0.0K
15:35 3,169.10 3,169.11 3,169.08 3,169.09 0.0K
15:36 3,169.07 3,169.07 3,168.91 3,168.91 0.0K
15:37 3,168.79 3,168.82 3,168.79 3,168.79 0.0K
15:38 3,168.82 3,168.82 3,168.76 3,168.77 0.0K
15:39 3,168.71 3,168.72 3,168.68 3,168.68 0.0K
15:40 3,168.68 3,168.69 3,168.64 3,168.64 0.0K
15:41 3,168.65 3,168.68 3,168.64 3,168.64 0.0K
15:42 3,168.62 3,168.62 3,168.58 3,168.60 0.0K
15:43 3,168.66 3,168.66 3,168.62 3,168.65 0.0K
15:44 3,168.64 3,168.66 3,168.63 3,168.66 0.0K
15:45 3,168.62 3,168.74 3,168.62 3,168.72 0.0K
15:46 3,168.76 3,168.76 3,168.70 3,168.74 0.0K
15:47 3,168.72 3,168.73 3,168.69 3,168.73 0.0K
15:48 3,168.68 3,168.70 3,168.68 3,168.70 0.0K
15:49 3,168.71 3,168.71 3,168.66 3,168.66 0.0K
15:50 3,168.65 3,168.65 3,168.31 3,168.31 0.0K
15:51 3,168.33 3,168.33 3,168.17 3,168.17 0.0K
15:52 3,168.27 3,168.27 3,168.22 3,168.23 0.0K
15:53 3,168.21 3,168.28 3,168.20 3,168.28 0.0K
15:54 3,168.26 3,168.73 3,168.26 3,168.73 0.0K
15:55 3,168.60 3,168.60 3,168.38 3,168.57 0.0K
15:56 3,168.44 3,168.57 3,168.44 3,168.50 0.0K
15:57 3,168.45 3,168.45 3,168.35 3,168.35 0.0K
15:58 3,168.42 3,168.49 3,168.42 3,168.49 0.0K
15:59 3,168.49 3,168.54 3,168.49 3,168.53 0.0K
16:00 3,168.38 3,168.45 3,168.38 3,168.39 0.0K
16:01 3,168.40 3,168.47 3,168.40 3,168.47 0.0K
16:02 3,168.47 3,168.51 3,168.47 3,168.51 0.0K
16:03 3,168.48 3,168.48 3,168.47 3,168.47 0.0K
16:04 3,168.47 3,168.48 3,168.47 3,168.48 0.0K
16:05 3,168.49 3,168.49 3,168.45 3,168.45 0.0K
16:06 3,168.43 3,168.48 3,168.43 3,168.48 0.0K
16:07 3,168.47 3,168.48 3,168.46 3,168.46 0.0K
16:08 3,168.46 3,168.46 3,168.44 3,168.46 0.0K
16:09 3,168.46 3,168.46 3,168.44 3,168.44 0.0K
16:10 3,168.42 3,168.47 3,168.42 3,168.47 0.0K
16:11 3,168.49 3,168.50 3,168.48 3,168.50 0.0K
16:12 3,168.49 3,168.51 3,168.49 3,168.51 0.0K
16:13 3,168.51 3,168.52 3,168.51 3,168.51 0.0K
16:14 3,168.50 3,168.50 3,168.47 3,168.47 0.0K
16:15 3,168.38 3,168.38 3,168.38 3,168.38 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