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 3,179.36 3,180.48 3,179.36 3,180.48 0.0K
09:32 3,180.45 3,181.25 3,180.45 3,181.25 0.0K
09:33 3,181.35 3,181.79 3,181.19 3,181.19 0.0K
09:34 3,181.00 3,181.37 3,181.00 3,181.25 0.0K
09:35 3,181.25 3,181.29 3,180.94 3,180.94 0.0K
09:36 3,180.79 3,180.87 3,180.27 3,180.87 0.0K
09:37 3,181.21 3,181.21 3,180.64 3,180.64 0.0K
09:38 3,180.47 3,180.47 3,179.48 3,179.48 0.0K
09:39 3,179.50 3,179.50 3,178.94 3,178.94 0.0K
09:40 3,179.09 3,179.41 3,179.09 3,179.09 0.0K
09:41 3,178.91 3,178.92 3,178.74 3,178.89 0.0K
09:42 3,179.30 3,179.30 3,179.04 3,179.04 0.0K
09:43 3,178.68 3,178.68 3,178.19 3,178.22 0.0K
09:44 3,178.03 3,178.03 3,177.93 3,178.02 0.0K
09:45 3,178.09 3,178.11 3,177.55 3,177.62 0.0K
09:46 3,177.75 3,178.54 3,177.75 3,178.54 0.0K
09:47 3,178.61 3,179.25 3,178.61 3,179.25 0.0K
09:48 3,179.19 3,179.19 3,178.70 3,178.70 0.0K
09:49 3,178.37 3,178.37 3,176.85 3,176.85 0.0K
09:50 3,177.05 3,177.05 3,176.70 3,176.70 0.0K
09:51 3,176.72 3,176.94 3,176.33 3,176.69 0.0K
09:52 3,177.07 3,177.19 3,176.42 3,176.52 0.0K
09:53 3,176.71 3,176.71 3,176.18 3,176.18 0.0K
09:54 3,176.57 3,177.11 3,176.57 3,176.92 0.0K
09:55 3,176.68 3,176.68 3,175.89 3,175.89 0.0K
09:56 3,175.91 3,176.04 3,175.06 3,175.06 0.0K
09:57 3,174.82 3,174.84 3,174.21 3,174.30 0.0K
09:58 3,174.06 3,174.58 3,174.06 3,174.58 0.0K
09:59 3,174.74 3,174.81 3,174.34 3,174.34 0.0K
10:00 3,173.77 3,173.77 3,171.31 3,171.56 0.0K
10:01 3,172.71 3,173.56 3,172.66 3,173.56 0.0K
10:02 3,172.56 3,172.56 3,172.08 3,172.12 0.0K
10:03 3,172.44 3,172.94 3,172.44 3,172.77 0.0K
10:04 3,173.45 3,173.52 3,173.14 3,173.52 0.0K
10:05 3,173.94 3,173.94 3,173.84 3,173.86 0.0K
10:06 3,173.92 3,174.19 3,173.67 3,173.67 0.0K
10:07 3,173.35 3,175.10 3,173.35 3,175.10 0.0K
10:08 3,174.61 3,174.61 3,173.86 3,173.86 0.0K
10:09 3,173.38 3,173.38 3,172.66 3,172.80 0.0K
10:10 3,172.67 3,173.11 3,172.34 3,173.11 0.0K
10:11 3,173.58 3,174.23 3,173.46 3,174.23 0.0K
10:12 3,174.12 3,174.45 3,173.89 3,173.89 0.0K
10:13 3,173.90 3,173.90 3,173.29 3,173.40 0.0K
10:14 3,173.45 3,173.45 3,173.00 3,173.14 0.0K
10:15 3,172.60 3,172.66 3,172.20 3,172.66 0.0K
10:16 3,172.62 3,172.62 3,172.42 3,172.42 0.0K
10:17 3,172.71 3,173.38 3,172.71 3,172.92 0.0K
10:18 3,172.98 3,173.30 3,172.98 3,172.99 0.0K
10:19 3,172.89 3,172.89 3,172.63 3,172.70 0.0K
10:20 3,173.14 3,173.99 3,173.14 3,173.99 0.0K
10:21 3,173.98 3,174.34 3,173.89 3,174.34 0.0K
10:22 3,174.74 3,175.49 3,174.74 3,175.49 0.0K
10:23 3,175.46 3,176.19 3,175.46 3,176.19 0.0K
10:24 3,175.84 3,175.92 3,175.62 3,175.62 0.0K
10:25 3,175.34 3,175.44 3,175.34 3,175.43 0.0K
10:26 3,175.35 3,175.45 3,175.23 3,175.23 0.0K
10:27 3,175.49 3,176.12 3,175.49 3,176.08 0.0K
10:28 3,176.14 3,176.23 3,175.90 3,175.90 0.0K
10:29 3,176.11 3,176.12 3,176.02 3,176.02 0.0K
10:30 3,176.50 3,177.45 3,176.50 3,177.09 0.0K
10:31 3,176.88 3,176.95 3,176.44 3,176.44 0.0K
10:32 3,176.58 3,176.86 3,176.57 3,176.86 0.0K
10:33 3,176.78 3,176.78 3,176.58 3,176.58 0.0K
10:34 3,176.39 3,176.47 3,176.24 3,176.47 0.0K
10:35 3,176.79 3,176.89 3,176.08 3,176.08 0.0K
10:36 3,176.41 3,176.61 3,176.14 3,176.61 0.0K
10:37 3,176.54 3,176.54 3,174.79 3,174.79 0.0K
10:38 3,174.79 3,175.20 3,174.79 3,175.01 0.0K
10:39 3,175.26 3,176.33 3,175.26 3,176.33 0.0K
10:40 3,176.23 3,176.23 3,175.64 3,176.00 0.0K
10:41 3,176.25 3,176.61 3,176.25 3,176.61 0.0K
10:42 3,176.78 3,177.19 3,176.78 3,177.19 0.0K
10:43 3,177.22 3,177.64 3,177.13 3,177.64 0.0K
10:44 3,177.77 3,178.22 3,177.77 3,178.22 0.0K
10:45 3,178.38 3,178.38 3,177.89 3,177.89 0.0K
10:46 3,177.88 3,177.88 3,176.99 3,176.99 0.0K
10:47 3,176.90 3,176.90 3,176.39 3,176.67 0.0K
10:48 3,176.56 3,176.56 3,175.63 3,175.63 0.0K
10:49 3,175.68 3,175.79 3,175.45 3,175.79 0.0K
10:50 3,175.71 3,176.08 3,175.60 3,175.60 0.0K
10:51 3,175.74 3,176.42 3,175.74 3,176.42 0.0K
10:52 3,176.40 3,176.50 3,176.10 3,176.50 0.0K
10:53 3,176.24 3,176.82 3,176.24 3,176.82 0.0K
10:54 3,176.83 3,176.90 3,176.74 3,176.90 0.0K
10:55 3,176.80 3,176.80 3,175.95 3,176.40 0.0K
10:56 3,176.18 3,176.18 3,175.86 3,175.86 0.0K
10:57 3,175.88 3,175.88 3,175.03 3,175.03 0.0K
10:58 3,174.66 3,174.75 3,174.48 3,174.75 0.0K
10:59 3,174.83 3,174.88 3,174.07 3,174.07 0.0K
11:00 3,174.06 3,175.48 3,174.06 3,175.48 0.0K
11:01 3,175.25 3,175.72 3,175.23 3,175.23 0.0K
11:02 3,175.32 3,175.53 3,175.28 3,175.53 0.0K
11:03 3,175.40 3,175.46 3,175.21 3,175.46 0.0K
11:04 3,175.61 3,175.61 3,175.02 3,175.33 0.0K
11:05 3,175.34 3,175.61 3,175.34 3,175.54 0.0K
11:06 3,175.78 3,176.22 3,175.70 3,175.73 0.0K
11:07 3,175.48 3,175.53 3,175.20 3,175.20 0.0K
11:08 3,175.27 3,175.30 3,175.21 3,175.22 0.0K
11:09 3,175.19 3,175.30 3,174.96 3,174.96 0.0K
11:10 3,174.88 3,175.63 3,174.88 3,175.63 0.0K
11:11 3,175.78 3,175.78 3,174.87 3,174.87 0.0K
11:12 3,174.73 3,174.73 3,174.29 3,174.72 0.0K
11:13 3,174.80 3,175.64 3,174.80 3,175.64 0.0K
11:14 3,175.84 3,175.84 3,175.58 3,175.72 0.0K
11:15 3,175.70 3,175.76 3,175.51 3,175.51 0.0K
11:16 3,175.15 3,175.29 3,175.13 3,175.27 0.0K
11:17 3,175.48 3,176.15 3,175.48 3,176.15 0.0K
11:18 3,175.85 3,175.97 3,175.51 3,175.97 0.0K
11:19 3,175.93 3,176.10 3,175.93 3,176.07 0.0K
11:20 3,176.21 3,176.41 3,176.21 3,176.41 0.0K
11:21 3,176.21 3,176.83 3,176.21 3,176.83 0.0K
11:22 3,177.25 3,177.49 3,177.25 3,177.28 0.0K
11:23 3,177.36 3,177.36 3,177.29 3,177.29 0.0K
11:24 3,177.43 3,177.59 3,177.43 3,177.57 0.0K
11:25 3,177.52 3,177.52 3,176.43 3,176.43 0.0K
11:26 3,176.06 3,176.06 3,175.82 3,175.99 0.0K
11:27 3,176.02 3,176.02 3,175.48 3,175.48 0.0K
11:28 3,175.39 3,175.39 3,174.57 3,174.61 0.0K
11:29 3,174.51 3,174.54 3,174.43 3,174.43 0.0K
11:30 3,174.12 3,174.12 3,174.00 3,174.01 0.0K
11:31 3,174.40 3,174.40 3,174.27 3,174.27 0.0K
11:32 3,174.50 3,174.50 3,174.26 3,174.42 0.0K
11:33 3,174.41 3,174.41 3,174.08 3,174.29 0.0K
11:34 3,174.34 3,174.48 3,173.96 3,173.96 0.0K
11:35 3,173.97 3,174.15 3,173.93 3,174.15 0.0K
11:36 3,174.40 3,174.40 3,173.70 3,173.70 0.0K
11:37 3,173.61 3,173.61 3,172.83 3,172.83 0.0K
11:38 3,172.92 3,173.09 3,172.57 3,172.57 0.0K
11:39 3,172.86 3,172.87 3,172.60 3,172.87 0.0K
11:40 3,172.82 3,172.83 3,172.50 3,172.50 0.0K
11:41 3,172.37 3,172.41 3,172.29 3,172.41 0.0K
11:42 3,172.72 3,172.75 3,172.52 3,172.75 0.0K
11:43 3,172.84 3,172.84 3,172.30 3,172.30 0.0K
11:44 3,172.16 3,172.16 3,171.97 3,172.04 0.0K
11:45 3,172.07 3,172.40 3,172.07 3,172.40 0.0K
11:46 3,172.49 3,172.71 3,172.49 3,172.71 0.0K
11:47 3,172.68 3,172.95 3,172.68 3,172.75 0.0K
11:48 3,173.11 3,173.41 3,173.11 3,173.41 0.0K
11:49 3,173.90 3,174.33 3,173.90 3,174.33 0.0K
11:50 3,174.34 3,175.04 3,174.34 3,174.78 0.0K
11:51 3,174.88 3,175.12 3,174.88 3,175.08 0.0K
11:52 3,174.79 3,175.10 3,174.79 3,175.10 0.0K
11:53 3,175.06 3,175.19 3,174.95 3,175.19 0.0K
11:54 3,175.21 3,175.39 3,175.15 3,175.15 0.0K
11:55 3,175.07 3,175.33 3,175.07 3,175.17 0.0K
11:56 3,175.04 3,175.64 3,175.04 3,175.64 0.0K
11:57 3,175.53 3,175.60 3,175.50 3,175.56 0.0K
11:58 3,175.59 3,175.59 3,175.39 3,175.40 0.0K
11:59 3,175.33 3,175.56 3,175.33 3,175.55 0.0K
12:00 3,175.27 3,175.27 3,174.90 3,174.90 0.0K
12:01 3,175.15 3,175.15 3,174.84 3,174.90 0.0K
12:02 3,174.84 3,175.02 3,174.73 3,175.02 0.0K
12:03 3,175.20 3,175.20 3,175.00 3,175.00 0.0K
12:04 3,175.03 3,175.36 3,175.03 3,175.28 0.0K
12:05 3,175.21 3,175.42 3,175.09 3,175.42 0.0K
12:06 3,175.65 3,175.70 3,175.60 3,175.63 0.0K
12:07 3,175.63 3,176.00 3,175.63 3,176.00 0.0K
12:08 3,176.05 3,176.05 3,175.97 3,175.97 0.0K
12:09 3,175.98 3,175.98 3,175.44 3,175.44 0.0K
12:10 3,175.42 3,175.90 3,175.42 3,175.90 0.0K
12:11 3,175.87 3,175.87 3,175.73 3,175.78 0.0K
12:12 3,175.91 3,176.12 3,175.91 3,176.01 0.0K
12:13 3,175.77 3,175.90 3,175.65 3,175.90 0.0K
12:14 3,176.08 3,176.35 3,176.08 3,176.31 0.0K
12:15 3,176.15 3,176.15 3,175.64 3,175.64 0.0K
12:16 3,175.81 3,176.56 3,175.81 3,176.56 0.0K
12:17 3,176.48 3,176.74 3,176.48 3,176.74 0.0K
12:18 3,176.76 3,176.83 3,176.66 3,176.66 0.0K
12:19 3,176.56 3,176.62 3,176.56 3,176.62 0.0K
12:20 3,176.72 3,176.90 3,176.72 3,176.90 0.0K
12:21 3,176.85 3,176.85 3,176.62 3,176.69 0.0K
12:22 3,176.59 3,176.91 3,176.59 3,176.91 0.0K
12:23 3,176.94 3,177.05 3,176.90 3,177.05 0.0K
12:24 3,177.09 3,177.10 3,176.88 3,176.88 0.0K
12:25 3,176.87 3,177.05 3,176.87 3,176.96 0.0K
12:26 3,176.99 3,176.99 3,176.48 3,176.48 0.0K
12:27 3,176.41 3,176.41 3,176.32 3,176.41 0.0K
12:28 3,176.30 3,176.69 3,176.30 3,176.67 0.0K
12:29 3,176.77 3,176.77 3,176.59 3,176.59 0.0K
12:30 3,176.61 3,176.61 3,176.27 3,176.27 0.0K
12:31 3,176.28 3,176.78 3,176.28 3,176.62 0.0K
12:32 3,176.64 3,176.65 3,176.54 3,176.54 0.0K
12:33 3,176.65 3,176.70 3,176.54 3,176.54 0.0K
12:34 3,176.50 3,176.50 3,175.93 3,175.93 0.0K
12:35 3,175.95 3,176.07 3,175.89 3,175.89 0.0K
12:36 3,175.97 3,176.01 3,175.92 3,175.92 0.0K
12:37 3,175.89 3,175.89 3,175.58 3,175.72 0.0K
12:38 3,175.84 3,175.94 3,175.80 3,175.94 0.0K
12:39 3,175.93 3,176.41 3,175.93 3,176.41 0.0K
12:40 3,176.32 3,176.44 3,176.32 3,176.42 0.0K
12:41 3,176.45 3,176.54 3,176.45 3,176.46 0.0K
12:42 3,176.48 3,176.99 3,176.48 3,176.99 0.0K
12:43 3,176.98 3,176.98 3,176.88 3,176.88 0.0K
12:44 3,176.79 3,176.79 3,176.36 3,176.36 0.0K
12:45 3,176.30 3,176.30 3,175.87 3,175.87 0.0K
12:46 3,175.81 3,175.81 3,175.43 3,175.43 0.0K
12:47 3,175.30 3,175.45 3,174.96 3,174.96 0.0K
12:48 3,175.03 3,175.65 3,175.03 3,175.65 0.0K
12:49 3,175.64 3,175.89 3,175.64 3,175.64 0.0K
12:50 3,175.61 3,175.61 3,175.53 3,175.59 0.0K
12:51 3,175.53 3,175.54 3,175.35 3,175.35 0.0K
12:52 3,175.39 3,175.54 3,175.39 3,175.54 0.0K
12:53 3,175.39 3,175.39 3,174.81 3,174.81 0.0K
12:54 3,174.77 3,174.77 3,174.24 3,174.24 0.0K
12:55 3,174.09 3,174.23 3,173.74 3,173.74 0.0K
12:56 3,173.85 3,173.85 3,173.21 3,173.21 0.0K
12:57 3,172.82 3,172.88 3,172.64 3,172.64 0.0K
12:58 3,172.62 3,172.75 3,172.51 3,172.75 0.0K
12:59 3,172.86 3,173.42 3,172.86 3,173.42 0.0K
13:00 3,173.46 3,173.46 3,172.81 3,172.81 0.0K
13:01 3,172.71 3,172.80 3,172.58 3,172.80 0.0K
13:02 3,172.80 3,172.80 3,172.57 3,172.57 0.0K
13:03 3,172.59 3,172.61 3,172.37 3,172.40 0.0K
13:04 3,172.31 3,172.40 3,172.31 3,172.38 0.0K
13:05 3,172.36 3,172.36 3,171.34 3,171.34 0.0K
13:06 3,171.04 3,171.05 3,170.55 3,170.55 0.0K
13:07 3,170.61 3,170.61 3,169.77 3,169.77 0.0K
13:08 3,169.85 3,169.85 3,169.66 3,169.71 0.0K
13:09 3,169.86 3,169.87 3,169.70 3,169.87 0.0K
13:10 3,169.73 3,169.73 3,168.99 3,169.14 0.0K
13:11 3,169.44 3,169.44 3,169.04 3,169.22 0.0K
13:12 3,169.50 3,169.69 3,169.50 3,169.69 0.0K
13:13 3,169.29 3,169.29 3,168.56 3,168.56 0.0K
13:14 3,168.48 3,168.56 3,168.34 3,168.56 0.0K
13:15 3,168.48 3,169.33 3,168.43 3,169.33 0.0K
13:16 3,169.27 3,169.29 3,169.19 3,169.26 0.0K
13:17 3,169.28 3,169.32 3,169.20 3,169.21 0.0K
13:18 3,169.33 3,169.48 3,168.93 3,169.48 0.0K
13:19 3,169.71 3,169.71 3,169.29 3,169.29 0.0K
13:20 3,169.37 3,169.37 3,169.05 3,169.05 0.0K
13:21 3,169.15 3,169.15 3,168.82 3,168.93 0.0K
13:22 3,168.82 3,169.00 3,168.82 3,168.92 0.0K
13:23 3,168.94 3,168.94 3,168.76 3,168.76 0.0K
13:24 3,168.84 3,170.03 3,168.84 3,170.03 0.0K
13:25 3,170.02 3,170.02 3,169.33 3,169.33 0.0K
13:26 3,169.35 3,169.35 3,169.10 3,169.10 0.0K
13:27 3,169.03 3,169.03 3,167.79 3,167.79 0.0K
13:28 3,167.63 3,167.63 3,166.93 3,166.93 0.0K
13:29 3,166.41 3,166.41 3,166.06 3,166.30 0.0K
13:30 3,166.17 3,166.71 3,166.17 3,166.71 0.0K
13:31 3,167.22 3,167.28 3,167.16 3,167.19 0.0K
13:32 3,167.04 3,167.04 3,166.54 3,166.54 0.0K
13:33 3,165.84 3,166.24 3,165.84 3,166.24 0.0K
13:34 3,166.29 3,166.29 3,166.08 3,166.08 0.0K
13:35 3,165.99 3,166.64 3,165.99 3,166.64 0.0K
13:36 3,166.65 3,166.65 3,166.36 3,166.36 0.0K
13:37 3,166.27 3,166.43 3,166.27 3,166.42 0.0K
13:38 3,166.33 3,166.40 3,165.77 3,165.77 0.0K
13:39 3,165.85 3,165.85 3,165.57 3,165.70 0.0K
13:40 3,165.91 3,166.22 3,165.91 3,166.12 0.0K
13:41 3,166.08 3,167.05 3,166.08 3,167.05 0.0K
13:42 3,166.99 3,167.74 3,166.99 3,167.74 0.0K
13:43 3,167.82 3,167.82 3,167.35 3,167.35 0.0K
13:44 3,167.44 3,167.50 3,167.22 3,167.50 0.0K
13:45 3,167.44 3,167.44 3,166.80 3,167.20 0.0K
13:46 3,167.63 3,167.87 3,167.06 3,167.06 0.0K
13:47 3,166.74 3,166.97 3,166.62 3,166.62 0.0K
13:48 3,166.45 3,169.92 3,166.45 3,169.07 0.0K
13:49 3,168.60 3,168.60 3,167.85 3,167.85 0.0K
13:50 3,167.94 3,168.58 3,167.68 3,168.58 0.0K
13:51 3,168.75 3,168.75 3,168.22 3,168.22 0.0K
13:52 3,167.87 3,168.10 3,167.87 3,168.10 0.0K
13:53 3,168.50 3,168.68 3,168.03 3,168.03 0.0K
13:54 3,168.40 3,168.40 3,168.01 3,168.01 0.0K
13:55 3,167.97 3,167.97 3,167.56 3,167.76 0.0K
13:56 3,167.65 3,167.65 3,167.23 3,167.23 0.0K
13:57 3,167.20 3,167.86 3,167.20 3,167.86 0.0K
13:58 3,167.78 3,168.49 3,167.78 3,168.39 0.0K
13:59 3,168.57 3,169.22 3,168.54 3,168.99 0.0K
14:00 3,169.00 3,169.50 3,168.78 3,169.50 0.0K
14:01 3,169.75 3,170.25 3,169.75 3,169.95 0.0K
14:02 3,170.08 3,170.13 3,170.07 3,170.11 0.0K
14:03 3,170.13 3,170.64 3,170.13 3,170.48 0.0K
14:04 3,170.49 3,170.49 3,170.11 3,170.11 0.0K
14:05 3,169.95 3,169.95 3,169.84 3,169.94 0.0K
14:06 3,169.54 3,169.83 3,169.34 3,169.64 0.0K
14:07 3,169.81 3,169.81 3,169.61 3,169.61 0.0K
14:08 3,169.92 3,169.92 3,169.80 3,169.89 0.0K
14:09 3,169.82 3,170.08 3,169.82 3,169.99 0.0K
14:10 3,169.90 3,169.90 3,169.68 3,169.68 0.0K
14:11 3,169.90 3,169.90 3,169.61 3,169.68 0.0K
14:12 3,169.97 3,170.22 3,169.86 3,169.86 0.0K
14:13 3,169.80 3,169.80 3,169.37 3,169.54 0.0K
14:14 3,169.58 3,169.58 3,169.15 3,169.23 0.0K
14:15 3,169.30 3,169.32 3,169.14 3,169.14 0.0K
14:16 3,168.99 3,168.99 3,168.58 3,168.58 0.0K
14:17 3,168.41 3,168.41 3,167.94 3,167.99 0.0K
14:18 3,167.98 3,167.98 3,167.48 3,167.53 0.0K
14:19 3,167.79 3,168.02 3,167.73 3,167.73 0.0K
14:20 3,167.52 3,167.90 3,167.52 3,167.90 0.0K
14:21 3,167.84 3,168.11 3,167.83 3,168.11 0.0K
14:22 3,168.24 3,168.51 3,167.90 3,167.90 0.0K
14:23 3,167.86 3,168.32 3,167.86 3,168.24 0.0K
14:24 3,168.45 3,168.71 3,168.45 3,168.48 0.0K
14:25 3,168.27 3,168.27 3,167.88 3,168.02 0.0K
14:26 3,167.90 3,167.90 3,167.46 3,167.60 0.0K
14:27 3,167.51 3,167.51 3,167.30 3,167.32 0.0K
14:28 3,167.41 3,167.41 3,167.27 3,167.36 0.0K
14:29 3,167.35 3,167.52 3,167.35 3,167.49 0.0K
14:30 3,167.48 3,168.30 3,167.48 3,168.30 0.0K
14:31 3,168.22 3,168.96 3,168.22 3,168.96 0.0K
14:32 3,169.39 3,169.54 3,169.35 3,169.35 0.0K
14:33 3,169.26 3,169.57 3,169.26 3,169.57 0.0K
14:34 3,169.68 3,169.78 3,169.40 3,169.40 0.0K
14:35 3,169.39 3,169.67 3,169.39 3,169.67 0.0K
14:36 3,169.10 3,169.10 3,168.88 3,168.88 0.0K
14:37 3,168.85 3,168.85 3,168.66 3,168.73 0.0K
14:38 3,168.55 3,168.84 3,168.25 3,168.84 0.0K
14:39 3,169.02 3,169.56 3,169.02 3,169.56 0.0K
14:40 3,169.71 3,170.87 3,169.71 3,170.87 0.0K
14:41 3,170.86 3,171.27 3,170.86 3,171.27 0.0K
14:42 3,171.28 3,171.51 3,171.28 3,171.51 0.0K
14:43 3,171.34 3,171.34 3,170.67 3,170.67 0.0K
14:44 3,170.44 3,170.82 3,170.44 3,170.82 0.0K
14:45 3,170.93 3,170.93 3,170.29 3,170.29 0.0K
14:46 3,169.98 3,169.98 3,169.14 3,169.14 0.0K
14:47 3,169.28 3,169.28 3,169.04 3,169.04 0.0K
14:48 3,168.89 3,168.89 3,168.38 3,168.57 0.0K
14:49 3,168.52 3,168.52 3,167.98 3,167.98 0.0K
14:50 3,167.71 3,168.31 3,167.71 3,168.31 0.0K
14:51 3,168.26 3,168.36 3,167.04 3,167.04 0.0K
14:52 3,165.21 3,165.21 3,164.10 3,164.10 0.0K
14:53 3,164.06 3,164.08 3,163.90 3,163.99 0.0K
14:54 3,163.43 3,164.02 3,162.95 3,164.02 0.0K
14:55 3,164.26 3,164.26 3,163.70 3,163.72 0.0K
14:56 3,164.25 3,165.47 3,164.25 3,165.29 0.0K
14:57 3,164.75 3,164.75 3,163.82 3,163.82 0.0K
14:58 3,164.31 3,164.31 3,163.92 3,163.92 0.0K
14:59 3,163.70 3,163.89 3,163.42 3,163.42 0.0K
15:00 3,162.94 3,162.94 3,161.70 3,161.70 0.0K
15:01 3,161.63 3,161.63 3,159.89 3,159.89 0.0K
15:02 3,159.59 3,159.77 3,159.42 3,159.42 0.0K
15:03 3,159.08 3,159.08 3,158.19 3,158.55 0.0K
15:04 3,158.38 3,159.48 3,158.38 3,159.01 0.0K
15:05 3,159.30 3,159.57 3,159.10 3,159.16 0.0K
15:06 3,158.95 3,159.69 3,158.94 3,159.69 0.0K
15:07 3,159.21 3,159.38 3,158.63 3,158.63 0.0K
15:08 3,158.70 3,159.10 3,158.50 3,158.56 0.0K
15:09 3,158.24 3,158.24 3,157.35 3,157.35 0.0K
15:10 3,157.62 3,158.03 3,156.67 3,156.67 0.0K
15:11 3,156.89 3,156.89 3,156.30 3,156.30 0.0K
15:12 3,155.80 3,155.80 3,154.48 3,154.48 0.0K
15:13 3,154.48 3,155.44 3,154.48 3,155.44 0.0K
15:14 3,156.18 3,156.25 3,155.98 3,156.00 0.0K
15:15 3,156.00 3,156.14 3,155.95 3,156.14 0.0K
15:16 3,156.45 3,156.68 3,156.45 3,156.59 0.0K
15:17 3,157.10 3,157.10 3,156.69 3,156.99 0.0K
15:18 3,156.73 3,156.73 3,155.73 3,155.73 0.0K
15:19 3,155.14 3,155.51 3,154.96 3,155.12 0.0K
15:20 3,154.76 3,155.17 3,154.12 3,155.17 0.0K
15:21 3,154.70 3,154.95 3,154.17 3,154.28 0.0K
15:22 3,154.20 3,154.20 3,153.56 3,153.56 0.0K
15:23 3,153.95 3,154.01 3,153.25 3,154.01 0.0K
15:24 3,153.64 3,154.16 3,153.26 3,153.26 0.0K
15:25 3,153.36 3,153.44 3,153.25 3,153.42 0.0K
15:26 3,153.73 3,153.73 3,153.26 3,153.68 0.0K
15:27 3,152.74 3,153.34 3,152.74 3,153.34 0.0K
15:28 3,152.84 3,152.84 3,151.49 3,151.49 0.0K
15:29 3,151.42 3,151.68 3,151.13 3,151.68 0.0K
15:30 3,151.64 3,153.02 3,151.64 3,153.02 0.0K
15:31 3,153.32 3,153.71 3,153.32 3,153.67 0.0K
15:32 3,154.08 3,154.18 3,153.65 3,153.74 0.0K
15:33 3,153.36 3,153.36 3,153.03 3,153.03 0.0K
15:34 3,152.75 3,152.75 3,152.43 3,152.48 0.0K
15:35 3,151.74 3,152.16 3,151.51 3,151.51 0.0K
15:36 3,151.20 3,152.23 3,151.02 3,151.02 0.0K
15:37 3,150.69 3,150.69 3,150.12 3,150.69 0.0K
15:38 3,150.39 3,150.71 3,150.39 3,150.63 0.0K
15:39 3,150.52 3,150.52 3,149.79 3,149.90 0.0K
15:40 3,149.58 3,149.73 3,149.25 3,149.25 0.0K
15:41 3,149.27 3,149.77 3,149.27 3,149.53 0.0K
15:42 3,149.37 3,149.37 3,149.05 3,149.05 0.0K
15:43 3,149.36 3,149.38 3,148.73 3,148.99 0.0K
15:44 3,148.81 3,149.00 3,148.33 3,149.00 0.0K
15:45 3,149.85 3,150.40 3,149.61 3,150.40 0.0K
15:46 3,150.77 3,151.77 3,150.77 3,151.77 0.0K
15:47 3,152.09 3,153.06 3,152.09 3,152.61 0.0K
15:48 3,152.77 3,153.78 3,152.77 3,152.97 0.0K
15:49 3,153.57 3,154.02 3,153.57 3,153.81 0.0K
15:50 3,153.65 3,153.65 3,153.09 3,153.09 0.0K
15:51 3,153.56 3,153.56 3,152.87 3,153.27 0.0K
15:52 3,153.04 3,154.23 3,153.04 3,154.23 0.0K
15:53 3,154.44 3,154.44 3,154.06 3,154.06 0.0K
15:54 3,154.18 3,154.70 3,153.69 3,154.70 0.0K
15:55 3,154.82 3,155.93 3,154.66 3,155.93 0.0K
15:56 3,156.31 3,156.69 3,156.31 3,156.64 0.0K
15:57 3,156.67 3,156.78 3,155.95 3,156.78 0.0K
15:58 3,156.70 3,156.82 3,156.44 3,156.75 0.0K
15:59 3,157.12 3,157.13 3,156.86 3,156.87 0.0K
16:00 3,157.84 3,157.84 3,157.66 3,157.66 0.0K
16:01 3,157.66 3,157.80 3,157.66 3,157.80 0.0K
16:02 3,157.83 3,157.96 3,157.76 3,157.96 0.0K
16:03 3,158.01 3,158.04 3,158.01 3,158.04 0.0K
16:04 3,158.04 3,158.04 3,157.87 3,157.87 0.0K
16:05 3,157.89 3,157.91 3,157.85 3,157.91 0.0K
16:06 3,157.89 3,157.89 3,157.82 3,157.83 0.0K
16:07 3,157.78 3,157.99 3,157.78 3,157.99 0.0K
16:08 3,158.06 3,158.06 3,157.94 3,157.94 0.0K
16:09 3,157.92 3,157.92 3,157.86 3,157.91 0.0K
16:10 3,157.89 3,157.89 3,157.81 3,157.81 0.0K
16:11 3,157.82 3,157.96 3,157.79 3,157.96 0.0K
16:12 3,157.93 3,157.93 3,157.88 3,157.91 0.0K
16:13 3,157.94 3,157.98 3,157.87 3,157.88 0.0K
16:14 3,157.87 3,157.87 3,157.81 3,157.81 0.0K
16:15 3,157.79 3,157.79 3,157.79 3,157.79 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