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 3,172.11 3,172.58 3,172.11 3,172.58 0.0K
09:32 3,172.48 3,172.67 3,172.44 3,172.49 0.0K
09:33 3,172.53 3,172.53 3,172.36 3,172.36 0.0K
09:34 3,172.17 3,172.17 3,171.95 3,172.00 0.0K
09:35 3,171.98 3,172.02 3,171.81 3,171.81 0.0K
09:36 3,171.57 3,171.73 3,171.57 3,171.73 0.0K
09:37 3,171.91 3,172.12 3,171.88 3,172.12 0.0K
09:38 3,172.11 3,172.85 3,172.11 3,172.85 0.0K
09:39 3,172.90 3,172.98 3,172.89 3,172.89 0.0K
09:40 3,172.91 3,173.11 3,172.91 3,173.02 0.0K
09:41 3,173.02 3,173.02 3,172.92 3,172.95 0.0K
09:42 3,172.76 3,172.76 3,172.29 3,172.29 0.0K
09:43 3,172.34 3,172.44 3,172.34 3,172.41 0.0K
09:44 3,172.93 3,172.93 3,172.77 3,172.84 0.0K
09:45 3,172.78 3,173.08 3,172.75 3,173.08 0.0K
09:46 3,172.87 3,173.09 3,172.87 3,173.07 0.0K
09:47 3,173.18 3,173.53 3,173.18 3,173.53 0.0K
09:48 3,173.53 3,173.74 3,173.53 3,173.74 0.0K
09:49 3,173.73 3,174.12 3,173.73 3,174.12 0.0K
09:50 3,174.13 3,174.20 3,173.96 3,173.96 0.0K
09:51 3,173.98 3,174.35 3,173.98 3,174.35 0.0K
09:52 3,174.27 3,174.27 3,174.02 3,174.02 0.0K
09:53 3,173.88 3,173.88 3,173.66 3,173.66 0.0K
09:54 3,173.48 3,173.68 3,173.48 3,173.68 0.0K
09:55 3,173.85 3,174.03 3,173.85 3,173.91 0.0K
09:56 3,174.03 3,174.27 3,173.96 3,174.27 0.0K
09:57 3,174.25 3,174.25 3,173.62 3,173.74 0.0K
09:58 3,173.75 3,173.75 3,173.13 3,173.13 0.0K
09:59 3,173.05 3,173.20 3,172.93 3,173.20 0.0K
10:00 3,173.28 3,173.28 3,172.77 3,172.91 0.0K
10:01 3,172.96 3,172.96 3,172.89 3,172.89 0.0K
10:02 3,172.74 3,172.74 3,172.12 3,172.12 0.0K
10:03 3,171.55 3,171.55 3,171.16 3,171.33 0.0K
10:04 3,171.25 3,171.71 3,171.14 3,171.71 0.0K
10:05 3,171.74 3,171.82 3,171.71 3,171.74 0.0K
10:06 3,171.75 3,171.75 3,171.47 3,171.59 0.0K
10:07 3,172.03 3,172.03 3,171.46 3,171.60 0.0K
10:08 3,171.35 3,171.57 3,171.35 3,171.54 0.0K
10:09 3,171.50 3,171.74 3,171.50 3,171.74 0.0K
10:10 3,171.85 3,172.09 3,171.85 3,172.09 0.0K
10:11 3,172.11 3,172.37 3,172.09 3,172.37 0.0K
10:12 3,172.35 3,172.43 3,172.31 3,172.31 0.0K
10:13 3,172.09 3,172.09 3,171.91 3,171.91 0.0K
10:14 3,171.91 3,172.11 3,171.91 3,172.00 0.0K
10:15 3,172.11 3,172.11 3,171.95 3,171.95 0.0K
10:16 3,171.91 3,171.91 3,171.75 3,171.76 0.0K
10:17 3,171.73 3,171.93 3,171.73 3,171.93 0.0K
10:18 3,171.96 3,172.09 3,171.87 3,171.87 0.0K
10:19 3,171.87 3,171.93 3,171.63 3,171.63 0.0K
10:20 3,171.71 3,171.87 3,171.60 3,171.73 0.0K
10:21 3,171.97 3,172.00 3,171.84 3,171.84 0.0K
10:22 3,171.74 3,171.82 3,171.64 3,171.82 0.0K
10:23 3,171.83 3,172.07 3,171.83 3,172.07 0.0K
10:24 3,172.17 3,172.37 3,172.17 3,172.37 0.0K
10:25 3,172.43 3,172.43 3,172.21 3,172.30 0.0K
10:26 3,172.19 3,172.19 3,171.74 3,171.74 0.0K
10:27 3,171.70 3,171.71 3,171.61 3,171.61 0.0K
10:28 3,171.60 3,171.96 3,171.60 3,171.96 0.0K
10:29 3,171.89 3,171.89 3,170.95 3,170.95 0.0K
10:30 3,170.99 3,170.99 3,170.69 3,170.77 0.0K
10:31 3,170.69 3,170.82 3,170.46 3,170.51 0.0K
10:32 3,170.59 3,170.82 3,170.59 3,170.82 0.0K
10:33 3,170.72 3,170.90 3,170.72 3,170.90 0.0K
10:34 3,170.88 3,171.04 3,170.88 3,171.04 0.0K
10:35 3,171.19 3,171.85 3,171.19 3,171.85 0.0K
10:36 3,171.85 3,171.85 3,171.69 3,171.69 0.0K
10:37 3,171.68 3,171.85 3,171.68 3,171.85 0.0K
10:38 3,171.85 3,171.96 3,171.85 3,171.96 0.0K
10:39 3,171.99 3,172.22 3,171.99 3,172.22 0.0K
10:40 3,172.18 3,172.35 3,172.18 3,172.31 0.0K
10:41 3,172.19 3,172.28 3,171.84 3,171.84 0.0K
10:42 3,171.90 3,171.91 3,171.79 3,171.87 0.0K
10:43 3,171.84 3,171.84 3,171.70 3,171.79 0.0K
10:44 3,171.78 3,171.79 3,171.71 3,171.71 0.0K
10:45 3,171.61 3,171.72 3,171.61 3,171.72 0.0K
10:46 3,171.71 3,171.71 3,171.63 3,171.63 0.0K
10:47 3,171.76 3,171.88 3,171.71 3,171.85 0.0K
10:48 3,171.92 3,172.03 3,171.92 3,172.03 0.0K
10:49 3,172.01 3,172.01 3,171.79 3,171.81 0.0K
10:50 3,171.78 3,171.79 3,171.75 3,171.75 0.0K
10:51 3,171.74 3,171.74 3,171.41 3,171.51 0.0K
10:52 3,171.39 3,171.39 3,170.78 3,170.78 0.0K
10:53 3,170.70 3,170.80 3,170.59 3,170.75 0.0K
10:54 3,170.68 3,170.71 3,170.41 3,170.41 0.0K
10:55 3,170.48 3,170.48 3,170.05 3,170.12 0.0K
10:56 3,170.03 3,170.03 3,169.72 3,169.72 0.0K
10:57 3,169.73 3,169.95 3,169.73 3,169.95 0.0K
10:58 3,169.87 3,169.87 3,169.66 3,169.73 0.0K
10:59 3,169.67 3,169.67 3,169.50 3,169.59 0.0K
11:00 3,169.51 3,169.90 3,169.51 3,169.90 0.0K
11:01 3,169.94 3,169.94 3,169.51 3,169.51 0.0K
11:02 3,169.11 3,169.17 3,168.94 3,168.94 0.0K
11:03 3,169.18 3,169.62 3,169.18 3,169.62 0.0K
11:04 3,169.76 3,169.80 3,169.71 3,169.80 0.0K
11:05 3,169.82 3,169.89 3,169.82 3,169.89 0.0K
11:06 3,169.86 3,170.02 3,169.85 3,170.02 0.0K
11:07 3,170.09 3,170.13 3,169.94 3,169.94 0.0K
11:08 3,169.92 3,170.06 3,169.92 3,170.01 0.0K
11:09 3,169.88 3,169.90 3,169.86 3,169.86 0.0K
11:10 3,169.65 3,170.02 3,169.65 3,169.96 0.0K
11:11 3,169.97 3,169.97 3,169.71 3,169.84 0.0K
11:12 3,169.79 3,169.79 3,169.74 3,169.74 0.0K
11:13 3,169.61 3,169.61 3,169.37 3,169.46 0.0K
11:14 3,169.59 3,169.59 3,168.89 3,168.89 0.0K
11:15 3,168.93 3,169.34 3,168.93 3,169.20 0.0K
11:16 3,169.31 3,169.32 3,169.16 3,169.16 0.0K
11:17 3,169.23 3,169.25 3,169.19 3,169.19 0.0K
11:18 3,169.33 3,169.59 3,169.33 3,169.56 0.0K
11:19 3,169.65 3,169.87 3,169.65 3,169.87 0.0K
11:20 3,169.94 3,170.19 3,169.94 3,170.13 0.0K
11:21 3,170.30 3,170.46 3,170.28 3,170.44 0.0K
11:22 3,170.44 3,170.67 3,170.44 3,170.67 0.0K
11:23 3,170.63 3,170.82 3,170.63 3,170.82 0.0K
11:24 3,170.91 3,171.01 3,170.90 3,171.01 0.0K
11:25 3,171.09 3,171.53 3,171.09 3,171.53 0.0K
11:26 3,171.52 3,171.52 3,171.09 3,171.09 0.0K
11:27 3,171.07 3,171.23 3,171.07 3,171.14 0.0K
11:28 3,171.16 3,171.19 3,171.05 3,171.18 0.0K
11:29 3,171.38 3,171.61 3,171.38 3,171.61 0.0K
11:30 3,171.69 3,171.83 3,171.62 3,171.83 0.0K
11:31 3,171.88 3,171.88 3,171.69 3,171.69 0.0K
11:32 3,171.54 3,171.62 3,171.52 3,171.62 0.0K
11:33 3,171.53 3,171.61 3,171.53 3,171.53 0.0K
11:34 3,171.70 3,171.70 3,171.33 3,171.33 0.0K
11:35 3,171.34 3,171.34 3,171.12 3,171.12 0.0K
11:36 3,171.27 3,171.54 3,171.27 3,171.54 0.0K
11:37 3,171.53 3,171.64 3,171.53 3,171.55 0.0K
11:38 3,171.53 3,171.55 3,171.50 3,171.50 0.0K
11:39 3,171.54 3,171.82 3,171.54 3,171.82 0.0K
11:40 3,171.92 3,171.92 3,171.85 3,171.85 0.0K
11:41 3,171.98 3,171.98 3,171.89 3,171.89 0.0K
11:42 3,171.91 3,171.98 3,171.91 3,171.98 0.0K
11:43 3,172.06 3,172.08 3,172.01 3,172.06 0.0K
11:44 3,172.09 3,172.09 3,171.91 3,171.93 0.0K
11:45 3,171.93 3,172.01 3,171.81 3,172.01 0.0K
11:46 3,172.03 3,172.09 3,172.03 3,172.09 0.0K
11:47 3,172.14 3,172.16 3,172.09 3,172.16 0.0K
11:48 3,172.13 3,172.14 3,172.09 3,172.09 0.0K
11:49 3,172.14 3,172.14 3,172.00 3,172.13 0.0K
11:50 3,172.14 3,172.23 3,172.14 3,172.23 0.0K
11:51 3,172.33 3,172.59 3,172.33 3,172.59 0.0K
11:52 3,172.61 3,172.63 3,172.56 3,172.63 0.0K
11:53 3,172.60 3,172.65 3,172.60 3,172.65 0.0K
11:54 3,172.80 3,173.03 3,172.80 3,172.93 0.0K
11:55 3,172.90 3,172.90 3,172.68 3,172.84 0.0K
11:56 3,172.80 3,172.96 3,172.80 3,172.95 0.0K
11:57 3,173.00 3,173.24 3,173.00 3,173.13 0.0K
11:58 3,173.21 3,173.21 3,173.18 3,173.18 0.0K
11:59 3,173.09 3,173.09 3,172.91 3,172.91 0.0K
12:00 3,172.92 3,172.92 3,172.60 3,172.60 0.0K
12:01 3,172.60 3,172.60 3,172.40 3,172.40 0.0K
12:02 3,172.40 3,172.40 3,172.33 3,172.40 0.0K
12:03 3,172.59 3,172.59 3,172.43 3,172.45 0.0K
12:04 3,172.53 3,172.54 3,172.49 3,172.49 0.0K
12:05 3,172.50 3,172.60 3,172.50 3,172.60 0.0K
12:06 3,172.45 3,172.45 3,172.10 3,172.10 0.0K
12:07 3,172.11 3,172.26 3,172.10 3,172.26 0.0K
12:08 3,172.27 3,172.34 3,172.27 3,172.34 0.0K
12:09 3,172.39 3,172.39 3,172.32 3,172.32 0.0K
12:10 3,172.33 3,172.40 3,172.26 3,172.40 0.0K
12:11 3,172.41 3,172.41 3,172.28 3,172.31 0.0K
12:12 3,172.25 3,172.25 3,172.07 3,172.15 0.0K
12:13 3,171.99 3,171.99 3,171.76 3,171.76 0.0K
12:14 3,171.66 3,171.66 3,171.51 3,171.58 0.0K
12:15 3,171.50 3,171.60 3,171.50 3,171.55 0.0K
12:16 3,171.64 3,171.64 3,171.58 3,171.58 0.0K
12:17 3,171.44 3,171.44 3,171.00 3,171.11 0.0K
12:18 3,171.32 3,171.55 3,171.32 3,171.55 0.0K
12:19 3,171.57 3,171.57 3,171.41 3,171.41 0.0K
12:20 3,171.31 3,171.35 3,171.31 3,171.35 0.0K
12:21 3,171.33 3,171.71 3,171.33 3,171.68 0.0K
12:22 3,171.61 3,171.63 3,171.49 3,171.49 0.0K
12:23 3,171.37 3,171.48 3,171.37 3,171.44 0.0K
12:24 3,171.55 3,171.59 3,171.47 3,171.47 0.0K
12:25 3,171.50 3,171.57 3,171.41 3,171.41 0.0K
12:26 3,171.29 3,171.29 3,170.81 3,170.81 0.0K
12:27 3,170.87 3,170.87 3,170.76 3,170.79 0.0K
12:28 3,170.78 3,171.15 3,170.78 3,171.15 0.0K
12:29 3,171.12 3,171.12 3,170.94 3,170.98 0.0K
12:30 3,170.99 3,170.99 3,170.93 3,170.98 0.0K
12:31 3,171.03 3,171.06 3,171.00 3,171.00 0.0K
12:32 3,170.98 3,171.03 3,170.93 3,170.93 0.0K
12:33 3,171.04 3,171.19 3,170.98 3,171.19 0.0K
12:34 3,171.24 3,171.24 3,171.19 3,171.23 0.0K
12:35 3,171.20 3,171.37 3,171.20 3,171.37 0.0K
12:36 3,171.38 3,171.38 3,171.26 3,171.27 0.0K
12:37 3,171.25 3,171.35 3,171.25 3,171.35 0.0K
12:38 3,171.40 3,171.52 3,171.38 3,171.52 0.0K
12:39 3,171.49 3,171.56 3,171.47 3,171.51 0.0K
12:40 3,171.50 3,171.53 3,171.50 3,171.51 0.0K
12:41 3,171.57 3,171.64 3,171.55 3,171.64 0.0K
12:42 3,171.59 3,171.98 3,171.59 3,171.98 0.0K
12:43 3,171.91 3,171.94 3,171.90 3,171.90 0.0K
12:44 3,171.79 3,171.80 3,171.28 3,171.28 0.0K
12:45 3,171.32 3,171.38 3,171.27 3,171.38 0.0K
12:46 3,171.52 3,171.58 3,171.52 3,171.53 0.0K
12:47 3,171.55 3,171.68 3,171.55 3,171.68 0.0K
12:48 3,171.64 3,171.72 3,171.64 3,171.72 0.0K
12:49 3,171.75 3,171.75 3,171.66 3,171.67 0.0K
12:50 3,171.71 3,171.83 3,171.71 3,171.83 0.0K
12:51 3,171.86 3,171.95 3,171.84 3,171.88 0.0K
12:52 3,171.90 3,171.93 3,171.90 3,171.93 0.0K
12:53 3,171.97 3,171.97 3,171.91 3,171.94 0.0K
12:54 3,171.92 3,171.99 3,171.92 3,171.95 0.0K
12:55 3,171.96 3,172.01 3,171.95 3,171.95 0.0K
12:56 3,171.90 3,172.00 3,171.90 3,172.00 0.0K
12:57 3,171.94 3,172.18 3,171.93 3,172.18 0.0K
12:58 3,172.19 3,172.22 3,172.18 3,172.22 0.0K
12:59 3,172.15 3,172.18 3,172.15 3,172.17 0.0K
13:00 3,172.21 3,172.25 3,172.21 3,172.23 0.0K
13:01 3,172.20 3,172.22 3,172.16 3,172.16 0.0K
13:02 3,172.15 3,172.15 3,172.02 3,172.07 0.0K
13:03 3,172.17 3,172.21 3,172.17 3,172.20 0.0K
13:04 3,172.24 3,172.27 3,172.17 3,172.19 0.0K
13:05 3,172.30 3,172.30 3,172.16 3,172.25 0.0K
13:06 3,172.29 3,172.51 3,172.29 3,172.49 0.0K
13:07 3,172.51 3,172.51 3,172.40 3,172.45 0.0K
13:08 3,172.50 3,172.80 3,172.50 3,172.80 0.0K
13:09 3,172.81 3,172.83 3,172.72 3,172.83 0.0K
13:10 3,172.74 3,172.74 3,172.50 3,172.50 0.0K
13:11 3,172.54 3,172.60 3,172.54 3,172.56 0.0K
13:12 3,172.53 3,172.59 3,172.53 3,172.59 0.0K
13:13 3,172.59 3,172.62 3,172.59 3,172.60 0.0K
13:14 3,172.60 3,172.66 3,172.51 3,172.51 0.0K
13:15 3,172.57 3,172.63 3,172.57 3,172.63 0.0K
13:16 3,172.59 3,172.64 3,172.59 3,172.64 0.0K
13:17 3,172.77 3,172.77 3,172.73 3,172.75 0.0K
13:18 3,172.83 3,172.83 3,172.74 3,172.77 0.0K
13:19 3,172.79 3,172.79 3,172.69 3,172.69 0.0K
13:20 3,172.66 3,172.66 3,172.60 3,172.60 0.0K
13:21 3,172.65 3,172.74 3,172.65 3,172.74 0.0K
13:22 3,172.74 3,172.84 3,172.70 3,172.84 0.0K
13:23 3,172.88 3,172.88 3,172.87 3,172.87 0.0K
13:24 3,172.95 3,173.11 3,172.95 3,173.11 0.0K
13:25 3,173.13 3,173.13 3,172.86 3,172.91 0.0K
13:26 3,172.98 3,173.10 3,172.97 3,173.10 0.0K
13:27 3,173.08 3,173.08 3,172.91 3,172.91 0.0K
13:28 3,172.91 3,172.95 3,172.76 3,172.76 0.0K
13:29 3,172.79 3,172.79 3,172.59 3,172.59 0.0K
13:30 3,172.69 3,172.79 3,172.69 3,172.78 0.0K
13:31 3,172.85 3,172.96 3,172.84 3,172.96 0.0K
13:32 3,172.97 3,172.99 3,172.91 3,172.99 0.0K
13:33 3,173.11 3,173.18 3,173.11 3,173.18 0.0K
13:34 3,173.19 3,173.20 3,173.18 3,173.19 0.0K
13:35 3,173.18 3,173.18 3,173.14 3,173.18 0.0K
13:36 3,173.16 3,173.24 3,173.16 3,173.24 0.0K
13:37 3,173.28 3,173.40 3,173.28 3,173.40 0.0K
13:38 3,173.37 3,173.62 3,173.37 3,173.62 0.0K
13:39 3,173.59 3,173.64 3,173.57 3,173.57 0.0K
13:40 3,173.59 3,173.66 3,173.59 3,173.65 0.0K
13:41 3,173.65 3,173.65 3,173.63 3,173.65 0.0K
13:42 3,173.58 3,173.67 3,173.58 3,173.67 0.0K
13:43 3,173.53 3,173.66 3,173.53 3,173.59 0.0K
13:44 3,173.51 3,173.51 3,173.46 3,173.46 0.0K
13:45 3,173.39 3,173.52 3,173.39 3,173.50 0.0K
13:46 3,173.60 3,173.63 3,173.60 3,173.61 0.0K
13:47 3,173.65 3,173.65 3,173.55 3,173.64 0.0K
13:48 3,173.60 3,173.64 3,173.57 3,173.57 0.0K
13:49 3,173.62 3,173.62 3,173.61 3,173.62 0.0K
13:50 3,173.61 3,173.61 3,173.49 3,173.49 0.0K
13:51 3,173.55 3,173.56 3,173.52 3,173.56 0.0K
13:52 3,173.54 3,173.54 3,173.47 3,173.54 0.0K
13:53 3,173.51 3,173.66 3,173.51 3,173.53 0.0K
13:54 3,173.57 3,173.59 3,173.53 3,173.53 0.0K
13:55 3,173.56 3,173.56 3,173.38 3,173.46 0.0K
13:56 3,173.43 3,173.60 3,173.43 3,173.60 0.0K
13:57 3,173.58 3,173.63 3,173.58 3,173.62 0.0K
13:58 3,173.64 3,173.64 3,173.61 3,173.62 0.0K
13:59 3,173.63 3,173.63 3,173.56 3,173.63 0.0K
14:00 3,173.60 3,173.60 3,173.35 3,173.44 0.0K
14:01 3,173.51 3,173.51 3,173.43 3,173.47 0.0K
14:02 3,173.48 3,173.48 3,173.42 3,173.47 0.0K
14:03 3,173.49 3,173.52 3,173.44 3,173.44 0.0K
14:04 3,173.43 3,173.43 3,173.35 3,173.35 0.0K
14:05 3,173.25 3,173.34 3,173.23 3,173.23 0.0K
14:06 3,173.23 3,173.32 3,173.23 3,173.32 0.0K
14:07 3,173.29 3,173.38 3,173.29 3,173.37 0.0K
14:08 3,173.41 3,173.41 3,173.35 3,173.39 0.0K
14:09 3,173.43 3,173.47 3,173.43 3,173.44 0.0K
14:10 3,173.44 3,173.47 3,173.44 3,173.47 0.0K
14:11 3,173.49 3,173.58 3,173.49 3,173.58 0.0K
14:12 3,173.53 3,173.61 3,173.53 3,173.56 0.0K
14:13 3,173.61 3,173.66 3,173.59 3,173.66 0.0K
14:14 3,173.66 3,173.74 3,173.60 3,173.60 0.0K
14:15 3,173.60 3,173.62 3,173.58 3,173.58 0.0K
14:16 3,173.59 3,173.61 3,173.49 3,173.49 0.0K
14:17 3,173.47 3,173.56 3,173.43 3,173.43 0.0K
14:18 3,173.44 3,173.49 3,173.44 3,173.48 0.0K
14:19 3,173.43 3,173.47 3,173.43 3,173.43 0.0K
14:20 3,173.43 3,173.61 3,173.43 3,173.58 0.0K
14:21 3,173.52 3,173.52 3,173.45 3,173.45 0.0K
14:22 3,173.45 3,173.53 3,173.44 3,173.50 0.0K
14:23 3,173.47 3,173.51 3,173.47 3,173.48 0.0K
14:24 3,173.51 3,173.57 3,173.51 3,173.57 0.0K
14:25 3,173.50 3,173.50 3,173.41 3,173.46 0.0K
14:26 3,173.45 3,173.48 3,173.44 3,173.44 0.0K
14:27 3,173.42 3,173.50 3,173.42 3,173.48 0.0K
14:28 3,173.57 3,173.63 3,173.57 3,173.63 0.0K
14:29 3,173.66 3,173.66 3,173.62 3,173.66 0.0K
14:30 3,173.59 3,173.59 3,173.42 3,173.53 0.0K
14:31 3,173.50 3,173.50 3,173.39 3,173.39 0.0K
14:32 3,173.36 3,173.40 3,173.35 3,173.35 0.0K
14:33 3,173.38 3,173.45 3,173.38 3,173.45 0.0K
14:34 3,173.43 3,173.43 3,173.38 3,173.40 0.0K
14:35 3,173.39 3,173.43 3,173.37 3,173.43 0.0K
14:36 3,173.41 3,173.55 3,173.41 3,173.51 0.0K
14:37 3,173.51 3,173.51 3,173.46 3,173.48 0.0K
14:38 3,173.50 3,173.50 3,173.36 3,173.42 0.0K
14:39 3,173.47 3,173.56 3,173.43 3,173.56 0.0K
14:40 3,173.58 3,173.63 3,173.57 3,173.57 0.0K
14:41 3,173.63 3,173.63 3,173.58 3,173.58 0.0K
14:42 3,173.61 3,173.61 3,173.53 3,173.54 0.0K
14:43 3,173.51 3,173.54 3,173.44 3,173.54 0.0K
14:44 3,173.53 3,173.64 3,173.52 3,173.64 0.0K
14:45 3,173.62 3,173.63 3,173.59 3,173.59 0.0K
14:46 3,173.55 3,173.56 3,173.55 3,173.56 0.0K
14:47 3,173.54 3,173.66 3,173.54 3,173.66 0.0K
14:48 3,173.66 3,173.83 3,173.66 3,173.83 0.0K
14:49 3,173.86 3,173.91 3,173.84 3,173.91 0.0K
14:50 3,173.87 3,173.87 3,173.76 3,173.80 0.0K
14:51 3,173.79 3,173.85 3,173.79 3,173.82 0.0K
14:52 3,173.82 3,173.84 3,173.80 3,173.84 0.0K
14:53 3,173.85 3,173.92 3,173.85 3,173.92 0.0K
14:54 3,173.93 3,173.95 3,173.93 3,173.95 0.0K
14:55 3,173.94 3,173.94 3,173.91 3,173.93 0.0K
14:56 3,173.94 3,174.25 3,173.94 3,174.25 0.0K
14:57 3,174.22 3,174.30 3,174.22 3,174.30 0.0K
14:58 3,174.27 3,174.28 3,174.18 3,174.28 0.0K
14:59 3,174.28 3,174.29 3,174.21 3,174.21 0.0K
15:00 3,174.29 3,174.33 3,174.29 3,174.33 0.0K
15:01 3,174.32 3,174.44 3,174.32 3,174.44 0.0K
15:02 3,174.48 3,174.61 3,174.48 3,174.58 0.0K
15:03 3,174.54 3,174.66 3,174.50 3,174.50 0.0K
15:04 3,174.52 3,174.54 3,174.52 3,174.54 0.0K
15:05 3,174.54 3,174.54 3,174.48 3,174.48 0.0K
15:06 3,174.51 3,174.51 3,174.47 3,174.48 0.0K
15:07 3,174.50 3,174.50 3,174.34 3,174.34 0.0K
15:08 3,174.31 3,174.31 3,174.15 3,174.19 0.0K
15:09 3,174.19 3,174.27 3,174.19 3,174.25 0.0K
15:10 3,174.31 3,174.33 3,174.30 3,174.31 0.0K
15:11 3,174.35 3,174.39 3,174.35 3,174.38 0.0K
15:12 3,174.36 3,174.43 3,174.36 3,174.42 0.0K
15:13 3,174.40 3,174.41 3,174.39 3,174.41 0.0K
15:14 3,174.40 3,174.44 3,174.40 3,174.44 0.0K
15:15 3,174.43 3,174.45 3,174.37 3,174.37 0.0K
15:16 3,174.26 3,174.32 3,174.26 3,174.32 0.0K
15:17 3,174.31 3,174.49 3,174.31 3,174.49 0.0K
15:18 3,174.48 3,174.55 3,174.48 3,174.48 0.0K
15:19 3,174.53 3,174.60 3,174.53 3,174.60 0.0K
15:20 3,174.61 3,174.62 3,174.60 3,174.61 0.0K
15:21 3,174.58 3,174.62 3,174.58 3,174.62 0.0K
15:22 3,174.59 3,174.62 3,174.56 3,174.62 0.0K
15:23 3,174.67 3,174.72 3,174.67 3,174.67 0.0K
15:24 3,174.65 3,174.70 3,174.65 3,174.70 0.0K
15:25 3,174.75 3,174.75 3,174.68 3,174.74 0.0K
15:26 3,174.69 3,174.76 3,174.69 3,174.75 0.0K
15:27 3,174.76 3,174.77 3,174.65 3,174.65 0.0K
15:28 3,174.65 3,174.68 3,174.65 3,174.68 0.0K
15:29 3,174.64 3,174.64 3,174.54 3,174.54 0.0K
15:30 3,174.57 3,174.58 3,174.39 3,174.39 0.0K
15:31 3,174.40 3,174.40 3,174.29 3,174.34 0.0K
15:32 3,174.32 3,174.42 3,174.32 3,174.41 0.0K
15:33 3,174.44 3,174.52 3,174.44 3,174.52 0.0K
15:34 3,174.59 3,174.65 3,174.59 3,174.65 0.0K
15:35 3,174.67 3,174.67 3,174.51 3,174.51 0.0K
15:36 3,174.50 3,174.52 3,174.45 3,174.47 0.0K
15:37 3,173.87 3,173.87 3,173.37 3,173.54 0.0K
15:38 3,173.44 3,173.44 3,172.57 3,172.71 0.0K
15:39 3,172.76 3,172.76 3,172.07 3,172.07 0.0K
15:40 3,171.88 3,171.88 3,171.11 3,171.11 0.0K
15:41 3,171.01 3,171.01 3,170.17 3,170.83 0.0K
15:42 3,171.04 3,171.73 3,170.50 3,171.73 0.0K
15:43 3,171.32 3,171.32 3,170.88 3,170.88 0.0K
15:44 3,170.67 3,170.67 3,169.87 3,169.87 0.0K
15:45 3,169.96 3,170.59 3,169.96 3,170.48 0.0K
15:46 3,170.46 3,170.57 3,170.36 3,170.37 0.0K
15:47 3,170.37 3,171.03 3,170.37 3,170.55 0.0K
15:48 3,170.60 3,171.61 3,170.60 3,171.61 0.0K
15:49 3,171.82 3,172.19 3,171.82 3,172.13 0.0K
15:50 3,172.40 3,172.40 3,171.94 3,172.25 0.0K
15:51 3,172.60 3,172.60 3,172.31 3,172.31 0.0K
15:52 3,172.58 3,173.09 3,172.58 3,173.09 0.0K
15:53 3,173.09 3,173.09 3,172.50 3,172.50 0.0K
15:54 3,172.78 3,173.08 3,172.78 3,173.08 0.0K
15:55 3,172.96 3,173.75 3,172.96 3,173.28 0.0K
15:56 3,173.30 3,173.38 3,173.30 3,173.37 0.0K
15:57 3,173.34 3,173.55 3,172.82 3,172.82 0.0K
15:58 3,172.72 3,172.77 3,172.60 3,172.73 0.0K
15:59 3,172.62 3,173.14 3,172.62 3,173.03 0.0K
16:00 3,172.73 3,173.06 3,172.73 3,173.06 0.0K
16:01 3,172.90 3,172.90 3,172.88 3,172.88 0.0K
16:02 3,173.04 3,173.04 3,173.01 3,173.01 0.0K
16:03 3,173.15 3,173.15 3,173.10 3,173.12 0.0K
16:04 3,173.15 3,173.15 3,172.95 3,172.95 0.0K
16:05 3,172.96 3,172.96 3,172.91 3,172.91 0.0K
16:06 3,172.89 3,172.89 3,172.83 3,172.83 0.0K
16:07 3,172.86 3,172.86 3,172.83 3,172.83 0.0K
16:08 3,172.89 3,172.97 3,172.89 3,172.93 0.0K
16:09 3,172.97 3,173.03 3,172.77 3,172.77 0.0K
16:10 3,172.79 3,172.81 3,172.77 3,172.77 0.0K
16:11 3,172.84 3,173.07 3,172.84 3,173.07 0.0K
16:12 3,172.71 3,172.77 3,172.65 3,172.70 0.0K
16:13 3,172.71 3,172.71 3,172.67 3,172.67 0.0K
16:14 3,172.70 3,172.77 3,172.70 3,172.73 0.0K
16:15 3,172.75 3,172.75 3,172.75 3,172.75 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