CBOE S

SPRF05
🏛️ アメリカ →
3,392.20
最終更新: 2025-10-04
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 3,159.84 3,159.84 3,159.06 3,159.06 0.0K
09:32 3,158.63 3,158.94 3,158.03 3,158.03 0.0K
09:33 3,157.38 3,157.38 3,156.79 3,156.79 0.0K
09:34 3,157.04 3,157.04 3,155.96 3,155.96 0.0K
09:35 3,156.03 3,158.51 3,156.03 3,158.51 0.0K
09:36 3,158.50 3,160.01 3,158.50 3,160.01 0.0K
09:37 3,160.23 3,160.27 3,159.89 3,159.92 0.0K
09:38 3,160.57 3,160.57 3,160.22 3,160.44 0.0K
09:39 3,159.65 3,160.23 3,159.59 3,159.59 0.0K
09:40 3,160.42 3,160.42 3,159.78 3,159.97 0.0K
09:41 3,159.02 3,159.82 3,159.02 3,159.22 0.0K
09:42 3,159.08 3,160.03 3,158.79 3,160.03 0.0K
09:43 3,159.99 3,161.97 3,159.99 3,161.97 0.0K
09:44 3,162.05 3,162.05 3,161.58 3,162.02 0.0K
09:45 3,161.68 3,161.68 3,160.95 3,160.95 0.0K
09:46 3,161.11 3,161.11 3,160.68 3,160.68 0.0K
09:47 3,160.56 3,160.56 3,159.86 3,159.86 0.0K
09:48 3,159.86 3,161.56 3,159.86 3,161.56 0.0K
09:49 3,161.35 3,161.35 3,160.39 3,160.39 0.0K
09:50 3,160.04 3,160.22 3,159.92 3,160.13 0.0K
09:51 3,160.22 3,161.39 3,160.22 3,161.32 0.0K
09:52 3,161.40 3,161.65 3,161.19 3,161.25 0.0K
09:53 3,161.36 3,161.36 3,161.00 3,161.32 0.0K
09:54 3,161.49 3,161.49 3,160.96 3,161.28 0.0K
09:55 3,161.35 3,161.35 3,159.87 3,159.87 0.0K
09:56 3,160.28 3,160.32 3,160.27 3,160.28 0.0K
09:57 3,160.23 3,160.42 3,160.02 3,160.02 0.0K
09:58 3,159.98 3,160.51 3,159.98 3,160.51 0.0K
09:59 3,160.62 3,161.65 3,160.62 3,161.65 0.0K
10:00 3,162.02 3,162.92 3,162.02 3,162.92 0.0K
10:01 3,163.25 3,163.25 3,162.97 3,163.00 0.0K
10:02 3,163.02 3,163.94 3,163.02 3,163.65 0.0K
10:03 3,163.70 3,163.70 3,161.80 3,161.80 0.0K
10:04 3,161.42 3,162.42 3,161.08 3,162.42 0.0K
10:05 3,162.73 3,162.73 3,161.59 3,161.59 0.0K
10:06 3,161.64 3,162.65 3,161.64 3,162.65 0.0K
10:07 3,162.97 3,163.72 3,162.97 3,163.72 0.0K
10:08 3,163.78 3,163.78 3,163.33 3,163.58 0.0K
10:09 3,163.34 3,163.54 3,163.34 3,163.46 0.0K
10:10 3,163.53 3,163.95 3,163.53 3,163.95 0.0K
10:11 3,164.45 3,164.78 3,163.85 3,163.85 0.0K
10:12 3,163.73 3,163.73 3,163.46 3,163.65 0.0K
10:13 3,163.72 3,164.45 3,163.60 3,164.45 0.0K
10:14 3,164.85 3,165.35 3,164.85 3,165.35 0.0K
10:15 3,165.46 3,165.60 3,165.03 3,165.03 0.0K
10:16 3,164.75 3,164.75 3,163.32 3,163.32 0.0K
10:17 3,163.37 3,163.37 3,163.03 3,163.21 0.0K
10:18 3,163.56 3,163.82 3,163.51 3,163.51 0.0K
10:19 3,163.85 3,163.90 3,163.35 3,163.35 0.0K
10:20 3,163.11 3,163.11 3,162.70 3,163.01 0.0K
10:21 3,162.78 3,163.41 3,162.78 3,163.41 0.0K
10:22 3,163.41 3,164.15 3,163.41 3,164.15 0.0K
10:23 3,164.34 3,165.01 3,164.34 3,164.84 0.0K
10:24 3,165.26 3,165.90 3,165.26 3,165.76 0.0K
10:25 3,165.99 3,166.36 3,165.98 3,166.36 0.0K
10:26 3,166.26 3,166.55 3,166.26 3,166.50 0.0K
10:27 3,166.62 3,166.62 3,166.25 3,166.44 0.0K
10:28 3,166.59 3,166.59 3,166.53 3,166.57 0.0K
10:29 3,166.91 3,167.18 3,166.86 3,167.18 0.0K
10:30 3,167.18 3,167.18 3,166.62 3,166.81 0.0K
10:31 3,167.24 3,167.98 3,167.24 3,167.98 0.0K
10:32 3,167.84 3,167.84 3,167.52 3,167.67 0.0K
10:33 3,167.65 3,167.65 3,167.15 3,167.21 0.0K
10:34 3,167.41 3,167.43 3,167.10 3,167.43 0.0K
10:35 3,167.44 3,167.44 3,166.45 3,166.45 0.0K
10:36 3,166.66 3,166.82 3,166.23 3,166.23 0.0K
10:37 3,165.75 3,165.85 3,165.58 3,165.62 0.0K
10:38 3,165.93 3,166.40 3,165.91 3,166.17 0.0K
10:39 3,165.88 3,166.30 3,165.88 3,165.90 0.0K
10:40 3,165.95 3,166.13 3,165.95 3,166.13 0.0K
10:41 3,166.15 3,166.15 3,165.95 3,165.95 0.0K
10:42 3,165.56 3,165.56 3,165.26 3,165.47 0.0K
10:43 3,165.54 3,165.54 3,165.18 3,165.38 0.0K
10:44 3,164.99 3,165.70 3,164.99 3,165.70 0.0K
10:45 3,165.57 3,165.98 3,165.57 3,165.80 0.0K
10:46 3,166.03 3,166.62 3,165.94 3,166.62 0.0K
10:47 3,166.84 3,166.84 3,166.01 3,166.01 0.0K
10:48 3,165.58 3,165.89 3,165.58 3,165.87 0.0K
10:49 3,165.84 3,165.84 3,165.50 3,165.50 0.0K
10:50 3,165.66 3,166.60 3,165.66 3,166.60 0.0K
10:51 3,166.68 3,167.08 3,166.67 3,167.08 0.0K
10:52 3,167.03 3,167.35 3,167.03 3,167.28 0.0K
10:53 3,167.02 3,167.11 3,167.01 3,167.11 0.0K
10:54 3,167.38 3,167.81 3,167.38 3,167.51 0.0K
10:55 3,167.36 3,167.41 3,167.15 3,167.41 0.0K
10:56 3,167.61 3,167.82 3,167.61 3,167.80 0.0K
10:57 3,167.64 3,167.74 3,167.57 3,167.72 0.0K
10:58 3,167.77 3,168.00 3,167.77 3,168.00 0.0K
10:59 3,168.17 3,168.17 3,168.12 3,168.16 0.0K
11:00 3,168.22 3,168.22 3,167.74 3,167.74 0.0K
11:01 3,167.59 3,168.17 3,167.43 3,168.17 0.0K
11:02 3,168.36 3,168.39 3,168.20 3,168.28 0.0K
11:03 3,168.30 3,168.32 3,168.06 3,168.15 0.0K
11:04 3,167.80 3,167.80 3,167.67 3,167.73 0.0K
11:05 3,167.75 3,168.12 3,167.73 3,168.12 0.0K
11:06 3,168.31 3,168.31 3,167.99 3,168.11 0.0K
11:07 3,167.89 3,168.06 3,167.73 3,167.73 0.0K
11:08 3,167.94 3,167.94 3,167.11 3,167.11 0.0K
11:09 3,167.26 3,167.34 3,167.03 3,167.34 0.0K
11:10 3,167.36 3,167.43 3,167.29 3,167.29 0.0K
11:11 3,167.38 3,167.42 3,166.76 3,166.76 0.0K
11:12 3,166.38 3,166.38 3,165.73 3,165.73 0.0K
11:13 3,165.50 3,165.69 3,165.49 3,165.69 0.0K
11:14 3,165.66 3,165.71 3,165.60 3,165.65 0.0K
11:15 3,165.58 3,165.58 3,164.62 3,164.62 0.0K
11:16 3,164.57 3,164.57 3,163.40 3,163.40 0.0K
11:17 3,163.17 3,163.94 3,163.17 3,163.94 0.0K
11:18 3,164.22 3,164.68 3,164.22 3,164.68 0.0K
11:19 3,164.66 3,164.89 3,164.66 3,164.89 0.0K
11:20 3,164.59 3,165.01 3,164.59 3,165.01 0.0K
11:21 3,165.26 3,165.79 3,165.26 3,165.79 0.0K
11:22 3,165.68 3,165.68 3,164.79 3,164.79 0.0K
11:23 3,164.89 3,164.92 3,164.84 3,164.92 0.0K
11:24 3,164.93 3,165.01 3,164.59 3,164.59 0.0K
11:25 3,164.40 3,164.56 3,164.40 3,164.49 0.0K
11:26 3,164.34 3,164.40 3,163.74 3,163.74 0.0K
11:27 3,163.59 3,163.78 3,163.59 3,163.71 0.0K
11:28 3,163.66 3,163.66 3,163.17 3,163.17 0.0K
11:29 3,162.69 3,162.69 3,162.53 3,162.53 0.0K
11:30 3,162.54 3,162.54 3,162.07 3,162.07 0.0K
11:31 3,162.43 3,162.67 3,162.43 3,162.67 0.0K
11:32 3,163.18 3,163.96 3,163.18 3,163.96 0.0K
11:33 3,163.95 3,164.17 3,163.95 3,163.95 0.0K
11:34 3,164.08 3,164.46 3,164.08 3,164.46 0.0K
11:35 3,164.49 3,164.69 3,164.36 3,164.69 0.0K
11:36 3,164.64 3,165.32 3,164.64 3,165.30 0.0K
11:37 3,165.17 3,165.63 3,165.17 3,165.63 0.0K
11:38 3,165.40 3,165.70 3,165.35 3,165.35 0.0K
11:39 3,165.48 3,165.48 3,165.30 3,165.30 0.0K
11:40 3,165.24 3,166.14 3,165.15 3,166.14 0.0K
11:41 3,166.27 3,166.27 3,166.04 3,166.11 0.0K
11:42 3,166.10 3,166.11 3,165.99 3,166.11 0.0K
11:43 3,166.11 3,166.15 3,166.03 3,166.14 0.0K
11:44 3,166.02 3,166.04 3,165.99 3,166.04 0.0K
11:45 3,165.96 3,165.97 3,165.92 3,165.92 0.0K
11:46 3,165.61 3,165.76 3,165.47 3,165.47 0.0K
11:47 3,165.65 3,165.84 3,165.65 3,165.84 0.0K
11:48 3,166.29 3,166.46 3,166.29 3,166.45 0.0K
11:49 3,166.62 3,166.62 3,166.38 3,166.38 0.0K
11:50 3,166.32 3,166.46 3,166.17 3,166.17 0.0K
11:51 3,165.99 3,165.99 3,165.41 3,165.41 0.0K
11:52 3,165.48 3,165.94 3,165.48 3,165.94 0.0K
11:53 3,166.33 3,166.33 3,165.91 3,165.91 0.0K
11:54 3,165.89 3,166.18 3,165.89 3,166.18 0.0K
11:55 3,166.20 3,166.20 3,166.00 3,166.00 0.0K
11:56 3,165.86 3,165.86 3,165.59 3,165.59 0.0K
11:57 3,165.55 3,165.55 3,164.84 3,165.07 0.0K
11:58 3,165.27 3,165.33 3,165.19 3,165.33 0.0K
11:59 3,165.36 3,165.68 3,165.01 3,165.01 0.0K
12:00 3,165.01 3,165.07 3,164.70 3,164.74 0.0K
12:01 3,164.92 3,165.29 3,164.92 3,165.29 0.0K
12:02 3,164.99 3,164.99 3,164.65 3,164.65 0.0K
12:03 3,164.49 3,164.49 3,164.34 3,164.34 0.0K
12:04 3,164.16 3,164.16 3,164.02 3,164.02 0.0K
12:05 3,163.89 3,163.90 3,163.58 3,163.58 0.0K
12:06 3,163.85 3,163.93 3,163.75 3,163.75 0.0K
12:07 3,163.96 3,164.38 3,163.96 3,164.38 0.0K
12:08 3,164.54 3,164.54 3,163.91 3,163.91 0.0K
12:09 3,163.78 3,163.84 3,163.65 3,163.84 0.0K
12:10 3,163.96 3,164.39 3,163.96 3,164.39 0.0K
12:11 3,164.66 3,164.83 3,164.66 3,164.70 0.0K
12:12 3,164.65 3,165.41 3,164.65 3,165.41 0.0K
12:13 3,165.56 3,165.60 3,165.49 3,165.50 0.0K
12:14 3,165.52 3,165.63 3,165.38 3,165.63 0.0K
12:15 3,165.73 3,165.73 3,165.54 3,165.58 0.0K
12:16 3,165.41 3,165.77 3,165.40 3,165.77 0.0K
12:17 3,165.78 3,166.33 3,165.78 3,166.33 0.0K
12:18 3,166.36 3,166.46 3,166.31 3,166.31 0.0K
12:19 3,166.32 3,166.72 3,166.32 3,166.72 0.0K
12:20 3,166.77 3,166.83 3,166.77 3,166.83 0.0K
12:21 3,166.76 3,166.76 3,166.44 3,166.63 0.0K
12:22 3,166.60 3,166.65 3,166.28 3,166.28 0.0K
12:23 3,166.32 3,166.32 3,164.71 3,164.71 0.0K
12:24 3,164.12 3,164.19 3,163.77 3,164.13 0.0K
12:25 3,164.24 3,164.82 3,164.19 3,164.57 0.0K
12:26 3,164.53 3,164.67 3,164.53 3,164.67 0.0K
12:27 3,164.79 3,164.79 3,164.53 3,164.53 0.0K
12:28 3,164.33 3,164.92 3,164.33 3,164.92 0.0K
12:29 3,164.87 3,164.87 3,164.53 3,164.53 0.0K
12:30 3,164.51 3,164.51 3,164.30 3,164.30 0.0K
12:31 3,163.82 3,163.82 3,163.51 3,163.51 0.0K
12:32 3,163.78 3,164.16 3,163.78 3,164.13 0.0K
12:33 3,164.03 3,164.10 3,163.96 3,163.96 0.0K
12:34 3,163.97 3,163.97 3,163.48 3,163.48 0.0K
12:35 3,163.79 3,163.79 3,163.65 3,163.65 0.0K
12:36 3,163.50 3,163.71 3,163.30 3,163.30 0.0K
12:37 3,163.30 3,163.67 3,163.19 3,163.67 0.0K
12:38 3,163.78 3,164.04 3,163.78 3,164.02 0.0K
12:39 3,163.90 3,163.90 3,163.75 3,163.83 0.0K
12:40 3,163.82 3,163.92 3,163.81 3,163.92 0.0K
12:41 3,163.67 3,163.67 3,163.27 3,163.53 0.0K
12:42 3,163.49 3,163.51 3,162.70 3,162.70 0.0K
12:43 3,162.15 3,162.15 3,161.58 3,161.69 0.0K
12:44 3,161.08 3,161.08 3,160.32 3,160.41 0.0K
12:45 3,160.28 3,161.27 3,160.28 3,161.27 0.0K
12:46 3,161.08 3,161.08 3,159.93 3,159.93 0.0K
12:47 3,159.67 3,159.67 3,159.55 3,159.55 0.0K
12:48 3,159.83 3,160.18 3,159.66 3,159.66 0.0K
12:49 3,159.29 3,159.29 3,158.93 3,158.93 0.0K
12:50 3,158.84 3,158.84 3,158.21 3,158.21 0.0K
12:51 3,158.28 3,159.47 3,158.28 3,159.47 0.0K
12:52 3,159.23 3,159.58 3,159.22 3,159.58 0.0K
12:53 3,159.82 3,160.58 3,159.82 3,160.58 0.0K
12:54 3,160.79 3,160.79 3,160.29 3,160.29 0.0K
12:55 3,160.27 3,160.27 3,159.72 3,159.72 0.0K
12:56 3,159.68 3,159.68 3,159.22 3,159.25 0.0K
12:57 3,159.05 3,159.05 3,158.80 3,158.96 0.0K
12:58 3,158.67 3,158.67 3,157.69 3,157.80 0.0K
12:59 3,157.92 3,158.18 3,157.68 3,157.68 0.0K
13:00 3,157.36 3,158.18 3,157.36 3,158.18 0.0K
13:01 3,158.51 3,158.51 3,158.21 3,158.31 0.0K
13:02 3,158.44 3,159.12 3,158.44 3,158.83 0.0K
13:03 3,158.71 3,158.71 3,158.45 3,158.45 0.0K
13:04 3,158.26 3,158.27 3,158.06 3,158.18 0.0K
13:05 3,158.20 3,158.39 3,158.20 3,158.39 0.0K
13:06 3,158.27 3,158.40 3,158.16 3,158.16 0.0K
13:07 3,158.20 3,158.20 3,157.35 3,157.35 0.0K
13:08 3,157.77 3,157.77 3,157.46 3,157.46 0.0K
13:09 3,157.70 3,157.70 3,157.63 3,157.67 0.0K
13:10 3,157.53 3,157.53 3,157.12 3,157.14 0.0K
13:11 3,157.32 3,157.32 3,156.94 3,156.94 0.0K
13:12 3,157.08 3,157.57 3,157.08 3,157.31 0.0K
13:13 3,157.49 3,157.49 3,157.31 3,157.31 0.0K
13:14 3,157.20 3,157.34 3,157.02 3,157.34 0.0K
13:15 3,157.62 3,158.09 3,157.62 3,157.96 0.0K
13:16 3,158.19 3,158.46 3,155.47 3,155.47 0.0K
13:17 3,155.70 3,156.65 3,155.70 3,156.65 0.0K
13:18 3,156.63 3,156.63 3,156.35 3,156.35 0.0K
13:19 3,156.11 3,156.11 3,155.23 3,155.23 0.0K
13:20 3,155.14 3,155.46 3,155.14 3,155.28 0.0K
13:21 3,155.04 3,155.57 3,154.61 3,154.61 0.0K
13:22 3,154.72 3,155.37 3,154.72 3,155.37 0.0K
13:23 3,155.42 3,155.73 3,155.35 3,155.35 0.0K
13:24 3,154.95 3,155.05 3,154.91 3,154.91 0.0K
13:25 3,154.86 3,155.40 3,154.86 3,155.40 0.0K
13:26 3,155.69 3,156.08 3,155.69 3,155.77 0.0K
13:27 3,156.38 3,157.96 3,156.38 3,157.96 0.0K
13:28 3,157.96 3,157.96 3,157.61 3,157.61 0.0K
13:29 3,157.43 3,159.27 3,157.43 3,159.27 0.0K
13:30 3,159.39 3,160.16 3,158.93 3,160.16 0.0K
13:31 3,159.90 3,160.04 3,159.82 3,159.82 0.0K
13:32 3,160.00 3,160.00 3,159.32 3,159.32 0.0K
13:33 3,159.28 3,159.32 3,159.04 3,159.04 0.0K
13:34 3,159.12 3,160.22 3,159.12 3,160.22 0.0K
13:35 3,160.54 3,160.79 3,160.54 3,160.79 0.0K
13:36 3,160.69 3,161.04 3,160.69 3,161.04 0.0K
13:37 3,161.19 3,161.67 3,161.19 3,161.67 0.0K
13:38 3,161.76 3,161.76 3,161.44 3,161.62 0.0K
13:39 3,161.44 3,161.94 3,161.44 3,161.94 0.0K
13:40 3,161.86 3,162.91 3,161.86 3,162.55 0.0K
13:41 3,161.83 3,161.83 3,161.34 3,161.34 0.0K
13:42 3,161.39 3,161.39 3,160.88 3,160.88 0.0K
13:43 3,160.87 3,161.12 3,160.77 3,160.90 0.0K
13:44 3,160.74 3,161.72 3,160.74 3,161.72 0.0K
13:45 3,161.87 3,162.02 3,161.77 3,162.02 0.0K
13:46 3,161.75 3,161.75 3,161.38 3,161.38 0.0K
13:47 3,161.82 3,161.82 3,161.51 3,161.51 0.0K
13:48 3,161.54 3,161.61 3,161.11 3,161.11 0.0K
13:49 3,161.01 3,161.31 3,161.01 3,161.23 0.0K
13:50 3,161.32 3,161.35 3,161.12 3,161.16 0.0K
13:51 3,161.37 3,161.58 3,161.29 3,161.58 0.0K
13:52 3,161.47 3,162.19 3,161.47 3,162.14 0.0K
13:53 3,162.05 3,162.10 3,161.73 3,161.73 0.0K
13:54 3,161.66 3,161.87 3,161.33 3,161.33 0.0K
13:55 3,161.24 3,161.24 3,160.37 3,160.37 0.0K
13:56 3,160.13 3,160.33 3,159.25 3,159.25 0.0K
13:57 3,158.85 3,158.98 3,158.75 3,158.75 0.0K
13:58 3,158.37 3,158.37 3,157.61 3,157.68 0.0K
13:59 3,157.43 3,157.52 3,156.99 3,157.01 0.0K
14:00 3,157.05 3,157.86 3,157.05 3,157.86 0.0K
14:01 3,158.38 3,159.30 3,158.38 3,159.30 0.0K
14:02 3,159.17 3,159.17 3,158.45 3,159.03 0.0K
14:03 3,159.24 3,159.24 3,158.67 3,158.67 0.0K
14:04 3,158.11 3,158.31 3,158.11 3,158.20 0.0K
14:05 3,158.25 3,158.58 3,158.25 3,158.58 0.0K
14:06 3,158.69 3,159.34 3,158.69 3,159.14 0.0K
14:07 3,159.38 3,159.57 3,159.38 3,159.48 0.0K
14:08 3,159.36 3,159.36 3,158.69 3,158.69 0.0K
14:09 3,158.71 3,158.74 3,158.56 3,158.74 0.0K
14:10 3,158.76 3,158.76 3,158.08 3,158.08 0.0K
14:11 3,158.05 3,158.50 3,158.05 3,158.50 0.0K
14:12 3,158.75 3,159.00 3,158.75 3,159.00 0.0K
14:13 3,158.88 3,158.88 3,158.21 3,158.25 0.0K
14:14 3,158.36 3,158.64 3,158.36 3,158.60 0.0K
14:15 3,158.54 3,159.11 3,158.54 3,159.06 0.0K
14:16 3,158.99 3,159.22 3,158.82 3,158.82 0.0K
14:17 3,159.07 3,159.27 3,158.90 3,159.27 0.0K
14:18 3,159.27 3,159.78 3,159.27 3,159.78 0.0K
14:19 3,160.15 3,160.59 3,160.15 3,160.59 0.0K
14:20 3,161.16 3,161.16 3,160.89 3,161.02 0.0K
14:21 3,161.05 3,161.05 3,160.54 3,160.54 0.0K
14:22 3,159.84 3,159.84 3,159.26 3,159.28 0.0K
14:23 3,159.29 3,160.27 3,159.29 3,160.27 0.0K
14:24 3,160.00 3,160.12 3,159.83 3,160.12 0.0K
14:25 3,160.20 3,161.19 3,160.20 3,161.19 0.0K
14:26 3,161.06 3,161.22 3,160.97 3,160.97 0.0K
14:27 3,160.92 3,161.42 3,160.92 3,161.42 0.0K
14:28 3,161.43 3,161.43 3,161.32 3,161.32 0.0K
14:29 3,161.31 3,161.31 3,161.07 3,161.08 0.0K
14:30 3,161.10 3,161.20 3,160.67 3,161.20 0.0K
14:31 3,161.65 3,161.91 3,161.61 3,161.91 0.0K
14:32 3,162.46 3,162.52 3,162.15 3,162.52 0.0K
14:33 3,162.56 3,163.00 3,162.56 3,163.00 0.0K
14:34 3,162.93 3,162.93 3,162.46 3,162.46 0.0K
14:35 3,162.43 3,162.47 3,162.31 3,162.47 0.0K
14:36 3,162.78 3,163.63 3,162.78 3,163.63 0.0K
14:37 3,163.55 3,163.89 3,163.43 3,163.89 0.0K
14:38 3,163.82 3,164.22 3,163.82 3,164.22 0.0K
14:39 3,164.35 3,164.60 3,164.35 3,164.52 0.0K
14:40 3,164.20 3,164.32 3,164.01 3,164.01 0.0K
14:41 3,164.05 3,164.43 3,163.97 3,164.43 0.0K
14:42 3,164.37 3,164.83 3,164.37 3,164.80 0.0K
14:43 3,164.65 3,164.84 3,164.65 3,164.84 0.0K
14:44 3,165.05 3,165.05 3,164.81 3,164.81 0.0K
14:45 3,164.73 3,164.73 3,164.66 3,164.70 0.0K
14:46 3,164.62 3,164.77 3,164.58 3,164.58 0.0K
14:47 3,164.65 3,165.02 3,164.64 3,164.64 0.0K
14:48 3,164.75 3,165.46 3,164.75 3,165.46 0.0K
14:49 3,165.39 3,165.39 3,165.32 3,165.37 0.0K
14:50 3,165.39 3,165.69 3,165.17 3,165.69 0.0K
14:51 3,165.68 3,165.82 3,165.56 3,165.82 0.0K
14:52 3,165.97 3,165.97 3,165.62 3,165.62 0.0K
14:53 3,165.63 3,165.63 3,164.61 3,164.61 0.0K
14:54 3,164.74 3,165.68 3,164.74 3,165.37 0.0K
14:55 3,165.20 3,165.44 3,165.20 3,165.44 0.0K
14:56 3,165.46 3,165.54 3,165.43 3,165.52 0.0K
14:57 3,165.82 3,165.94 3,165.73 3,165.84 0.0K
14:58 3,165.67 3,165.67 3,165.14 3,165.14 0.0K
14:59 3,165.14 3,165.99 3,165.14 3,165.99 0.0K
15:00 3,165.89 3,166.52 3,165.89 3,166.52 0.0K
15:01 3,166.41 3,166.41 3,165.79 3,166.09 0.0K
15:02 3,166.08 3,166.52 3,166.08 3,166.52 0.0K
15:03 3,166.86 3,167.15 3,166.86 3,167.15 0.0K
15:04 3,166.93 3,167.63 3,166.78 3,167.63 0.0K
15:05 3,167.60 3,167.67 3,167.31 3,167.67 0.0K
15:06 3,167.75 3,167.82 3,167.68 3,167.76 0.0K
15:07 3,167.87 3,167.87 3,167.64 3,167.64 0.0K
15:08 3,167.64 3,168.26 3,167.64 3,168.26 0.0K
15:09 3,168.42 3,168.42 3,168.10 3,168.10 0.0K
15:10 3,168.19 3,168.28 3,167.93 3,168.20 0.0K
15:11 3,168.24 3,168.25 3,167.56 3,167.56 0.0K
15:12 3,167.66 3,167.66 3,167.25 3,167.25 0.0K
15:13 3,167.17 3,167.69 3,167.17 3,167.69 0.0K
15:14 3,167.67 3,167.67 3,167.25 3,167.29 0.0K
15:15 3,167.41 3,167.69 3,167.41 3,167.69 0.0K
15:16 3,167.58 3,167.75 3,167.46 3,167.75 0.0K
15:17 3,167.75 3,167.75 3,167.45 3,167.48 0.0K
15:18 3,167.45 3,167.45 3,167.09 3,167.17 0.0K
15:19 3,167.33 3,167.45 3,167.05 3,167.05 0.0K
15:20 3,166.96 3,166.96 3,166.68 3,166.79 0.0K
15:21 3,166.85 3,166.85 3,165.88 3,165.88 0.0K
15:22 3,165.86 3,166.05 3,165.86 3,165.93 0.0K
15:23 3,165.72 3,166.02 3,165.72 3,166.02 0.0K
15:24 3,166.23 3,166.23 3,166.01 3,166.16 0.0K
15:25 3,166.32 3,166.78 3,166.32 3,166.78 0.0K
15:26 3,166.89 3,167.03 3,166.89 3,166.94 0.0K
15:27 3,167.00 3,167.83 3,167.00 3,167.83 0.0K
15:28 3,167.99 3,168.69 3,167.99 3,168.68 0.0K
15:29 3,168.59 3,168.90 3,168.59 3,168.81 0.0K
15:30 3,168.88 3,168.88 3,168.09 3,168.09 0.0K
15:31 3,168.17 3,168.34 3,167.90 3,168.34 0.0K
15:32 3,168.32 3,168.50 3,168.28 3,168.28 0.0K
15:33 3,168.46 3,168.75 3,168.46 3,168.75 0.0K
15:34 3,168.67 3,168.67 3,167.19 3,167.19 0.0K
15:35 3,166.88 3,166.88 3,166.45 3,166.45 0.0K
15:36 3,165.96 3,166.82 3,165.96 3,166.82 0.0K
15:37 3,166.77 3,167.25 3,166.77 3,167.25 0.0K
15:38 3,167.09 3,167.27 3,166.88 3,167.25 0.0K
15:39 3,167.42 3,168.11 3,167.42 3,167.81 0.0K
15:40 3,167.89 3,168.70 3,167.89 3,168.70 0.0K
15:41 3,169.12 3,169.12 3,168.51 3,168.53 0.0K
15:42 3,169.07 3,169.12 3,168.91 3,169.12 0.0K
15:43 3,169.01 3,169.64 3,169.01 3,169.64 0.0K
15:44 3,169.47 3,169.53 3,169.14 3,169.14 0.0K
15:45 3,169.08 3,169.08 3,168.73 3,169.03 0.0K
15:46 3,169.13 3,169.58 3,169.13 3,169.58 0.0K
15:47 3,169.49 3,169.98 3,169.42 3,169.98 0.0K
15:48 3,170.05 3,170.52 3,170.05 3,170.32 0.0K
15:49 3,170.40 3,170.58 3,170.30 3,170.54 0.0K
15:50 3,170.66 3,171.95 3,170.66 3,171.76 0.0K
15:51 3,171.82 3,171.82 3,171.26 3,171.68 0.0K
15:52 3,171.32 3,171.76 3,171.32 3,171.72 0.0K
15:53 3,171.88 3,173.08 3,171.88 3,173.08 0.0K
15:54 3,173.04 3,173.76 3,173.01 3,173.76 0.0K
15:55 3,173.91 3,175.48 3,173.91 3,175.48 0.0K
15:56 3,175.26 3,175.75 3,175.26 3,175.42 0.0K
15:57 3,175.35 3,175.44 3,175.22 3,175.42 0.0K
15:58 3,175.41 3,176.15 3,175.41 3,176.15 0.0K
15:59 3,176.42 3,176.77 3,176.23 3,176.23 0.0K
16:00 3,175.79 3,176.16 3,175.79 3,176.16 0.0K
16:01 3,176.08 3,176.17 3,176.08 3,176.17 0.0K
16:02 3,176.17 3,176.22 3,176.17 3,176.22 0.0K
16:03 3,176.11 3,176.12 3,176.02 3,176.02 0.0K
16:04 3,176.09 3,176.10 3,176.05 3,176.10 0.0K
16:05 3,176.14 3,176.18 3,176.10 3,176.11 0.0K
16:06 3,176.11 3,176.11 3,176.08 3,176.08 0.0K
16:07 3,176.10 3,176.10 3,176.00 3,176.00 0.0K
16:08 3,175.99 3,175.99 3,175.93 3,175.96 0.0K
16:09 3,175.98 3,175.98 3,175.92 3,175.98 0.0K
16:10 3,175.94 3,176.04 3,175.94 3,176.03 0.0K
16:11 3,176.04 3,176.04 3,176.00 3,176.01 0.0K
16:12 3,176.01 3,176.01 3,175.99 3,176.01 0.0K
16:13 3,175.92 3,175.98 3,175.78 3,175.78 0.0K
16:14 3,175.72 3,175.81 3,175.72 3,175.81 0.0K
16:15 3,175.81 3,175.81 3,175.81 3,175.81 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