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 3,147.21 3,147.85 3,146.46 3,146.46 0.0K
09:32 3,145.65 3,145.65 3,144.96 3,144.96 0.0K
09:33 3,144.19 3,144.19 3,143.68 3,144.19 0.0K
09:34 3,144.18 3,145.03 3,144.18 3,144.89 0.0K
09:35 3,144.83 3,145.34 3,144.83 3,145.34 0.0K
09:36 3,145.06 3,147.12 3,145.06 3,147.12 0.0K
09:37 3,146.65 3,147.35 3,146.65 3,147.29 0.0K
09:38 3,147.34 3,148.42 3,147.34 3,148.42 0.0K
09:39 3,148.59 3,148.59 3,147.80 3,147.80 0.0K
09:40 3,147.06 3,148.19 3,147.06 3,147.49 0.0K
09:41 3,147.70 3,147.70 3,146.00 3,146.00 0.0K
09:42 3,147.19 3,147.19 3,145.37 3,145.37 0.0K
09:43 3,144.83 3,144.83 3,143.58 3,143.62 0.0K
09:44 3,144.00 3,145.68 3,144.00 3,145.22 0.0K
09:45 3,145.68 3,145.68 3,145.13 3,145.47 0.0K
09:46 3,144.87 3,146.59 3,144.87 3,146.51 0.0K
09:47 3,146.51 3,146.98 3,146.51 3,146.57 0.0K
09:48 3,147.02 3,148.37 3,146.68 3,147.19 0.0K
09:49 3,147.04 3,147.04 3,146.09 3,146.09 0.0K
09:50 3,145.21 3,145.21 3,143.12 3,143.12 0.0K
09:51 3,143.57 3,143.57 3,143.00 3,143.15 0.0K
09:52 3,143.70 3,144.17 3,143.09 3,143.09 0.0K
09:53 3,143.29 3,143.29 3,141.42 3,141.42 0.0K
09:54 3,142.09 3,142.09 3,141.58 3,141.90 0.0K
09:55 3,142.24 3,144.01 3,142.24 3,143.01 0.0K
09:56 3,142.66 3,143.47 3,142.66 3,143.47 0.0K
09:57 3,142.94 3,142.94 3,142.47 3,142.74 0.0K
09:58 3,142.78 3,142.78 3,142.67 3,142.73 0.0K
09:59 3,142.54 3,142.54 3,140.69 3,140.69 0.0K
10:00 3,139.57 3,139.57 3,137.35 3,137.85 0.0K
10:01 3,138.25 3,139.71 3,138.25 3,138.66 0.0K
10:02 3,139.49 3,139.49 3,138.98 3,138.98 0.0K
10:03 3,138.67 3,138.67 3,137.81 3,137.87 0.0K
10:04 3,138.46 3,139.35 3,138.46 3,139.35 0.0K
10:05 3,138.75 3,140.19 3,138.75 3,139.39 0.0K
10:06 3,139.25 3,139.25 3,138.59 3,138.59 0.0K
10:07 3,137.90 3,137.90 3,137.25 3,137.25 0.0K
10:08 3,136.95 3,137.12 3,136.68 3,137.12 0.0K
10:09 3,137.77 3,137.98 3,137.20 3,137.32 0.0K
10:10 3,137.09 3,137.13 3,136.33 3,136.51 0.0K
10:11 3,135.96 3,136.34 3,135.90 3,136.34 0.0K
10:12 3,136.28 3,137.76 3,136.28 3,137.41 0.0K
10:13 3,137.36 3,137.86 3,137.36 3,137.65 0.0K
10:14 3,137.63 3,138.26 3,136.88 3,136.88 0.0K
10:15 3,136.98 3,137.02 3,136.03 3,136.03 0.0K
10:16 3,136.34 3,136.47 3,134.56 3,134.56 0.0K
10:17 3,134.75 3,134.75 3,133.86 3,133.86 0.0K
10:18 3,134.22 3,134.22 3,132.71 3,132.71 0.0K
10:19 3,132.47 3,132.56 3,132.16 3,132.17 0.0K
10:20 3,132.24 3,132.81 3,131.89 3,132.70 0.0K
10:21 3,133.30 3,133.30 3,132.27 3,132.28 0.0K
10:22 3,132.14 3,132.79 3,130.85 3,132.79 0.0K
10:23 3,132.74 3,133.85 3,132.74 3,133.37 0.0K
10:24 3,133.47 3,134.19 3,132.74 3,134.19 0.0K
10:25 3,134.04 3,134.08 3,133.54 3,133.89 0.0K
10:26 3,134.14 3,134.31 3,133.77 3,134.31 0.0K
10:27 3,135.13 3,136.74 3,135.13 3,136.74 0.0K
10:28 3,137.62 3,138.07 3,137.50 3,138.07 0.0K
10:29 3,137.87 3,138.34 3,137.78 3,137.78 0.0K
10:30 3,137.94 3,138.40 3,137.11 3,138.40 0.0K
10:31 3,138.60 3,139.53 3,138.60 3,139.53 0.0K
10:32 3,139.43 3,139.51 3,139.20 3,139.20 0.0K
10:33 3,139.66 3,140.99 3,139.38 3,140.99 0.0K
10:34 3,141.40 3,141.40 3,140.19 3,140.19 0.0K
10:35 3,140.53 3,141.00 3,140.53 3,141.00 0.0K
10:36 3,140.96 3,140.96 3,140.14 3,140.14 0.0K
10:37 3,139.84 3,140.34 3,139.47 3,140.34 0.0K
10:38 3,140.14 3,140.14 3,139.11 3,139.34 0.0K
10:39 3,139.88 3,139.88 3,138.41 3,138.41 0.0K
10:40 3,138.50 3,138.50 3,137.75 3,137.75 0.0K
10:41 3,137.80 3,139.94 3,137.80 3,139.75 0.0K
10:42 3,139.94 3,139.94 3,138.26 3,138.26 0.0K
10:43 3,138.67 3,138.67 3,137.70 3,137.70 0.0K
10:44 3,137.79 3,139.34 3,137.79 3,139.20 0.0K
10:45 3,139.56 3,140.46 3,139.25 3,140.46 0.0K
10:46 3,140.51 3,140.51 3,138.16 3,138.16 0.0K
10:47 3,137.75 3,138.00 3,136.68 3,137.10 0.0K
10:48 3,137.38 3,139.35 3,137.38 3,138.93 0.0K
10:49 3,139.38 3,139.75 3,139.38 3,139.75 0.0K
10:50 3,139.38 3,139.38 3,138.59 3,138.59 0.0K
10:51 3,137.87 3,138.06 3,136.69 3,136.69 0.0K
10:52 3,136.78 3,136.94 3,136.65 3,136.65 0.0K
10:53 3,136.79 3,136.80 3,135.81 3,136.03 0.0K
10:54 3,135.88 3,136.43 3,135.88 3,136.43 0.0K
10:55 3,136.47 3,136.47 3,135.78 3,135.84 0.0K
10:56 3,136.07 3,136.69 3,136.07 3,136.56 0.0K
10:57 3,136.47 3,136.47 3,136.23 3,136.24 0.0K
10:58 3,136.40 3,136.40 3,136.02 3,136.02 0.0K
10:59 3,136.40 3,137.05 3,136.40 3,137.05 0.0K
11:00 3,137.15 3,137.85 3,136.99 3,137.83 0.0K
11:01 3,138.22 3,138.22 3,136.60 3,136.82 0.0K
11:02 3,136.32 3,136.49 3,135.72 3,135.72 0.0K
11:03 3,136.54 3,137.68 3,136.54 3,137.68 0.0K
11:04 3,137.87 3,137.87 3,136.56 3,136.56 0.0K
11:05 3,136.56 3,136.56 3,136.23 3,136.23 0.0K
11:06 3,136.38 3,136.38 3,135.65 3,135.65 0.0K
11:07 3,135.98 3,135.98 3,135.65 3,135.65 0.0K
11:08 3,135.55 3,135.55 3,133.58 3,133.58 0.0K
11:09 3,133.60 3,133.60 3,133.24 3,133.24 0.0K
11:10 3,133.23 3,133.59 3,133.23 3,133.45 0.0K
11:11 3,133.79 3,135.32 3,133.79 3,135.32 0.0K
11:12 3,135.53 3,136.43 3,135.46 3,136.43 0.0K
11:13 3,137.08 3,137.70 3,137.08 3,137.13 0.0K
11:14 3,138.01 3,138.07 3,137.78 3,137.89 0.0K
11:15 3,138.59 3,139.21 3,138.35 3,139.21 0.0K
11:16 3,139.26 3,139.62 3,139.07 3,139.62 0.0K
11:17 3,139.07 3,139.07 3,138.44 3,138.44 0.0K
11:18 3,138.20 3,138.20 3,137.54 3,137.54 0.0K
11:19 3,137.52 3,137.52 3,136.65 3,136.65 0.0K
11:20 3,136.36 3,137.66 3,136.36 3,137.66 0.0K
11:21 3,137.21 3,137.60 3,137.21 3,137.31 0.0K
11:22 3,137.29 3,137.29 3,136.77 3,136.77 0.0K
11:23 3,137.05 3,137.05 3,136.10 3,136.10 0.0K
11:24 3,135.41 3,135.86 3,135.41 3,135.71 0.0K
11:25 3,135.78 3,135.78 3,134.20 3,134.20 0.0K
11:26 3,134.52 3,135.45 3,134.52 3,135.45 0.0K
11:27 3,135.45 3,135.45 3,134.60 3,134.60 0.0K
11:28 3,134.91 3,135.21 3,134.86 3,135.21 0.0K
11:29 3,134.66 3,134.66 3,133.36 3,133.40 0.0K
11:30 3,134.90 3,137.32 3,134.90 3,136.70 0.0K
11:31 3,136.23 3,136.23 3,135.92 3,136.10 0.0K
11:32 3,135.93 3,136.82 3,135.87 3,136.82 0.0K
11:33 3,137.05 3,137.05 3,136.67 3,136.67 0.0K
11:34 3,136.54 3,136.66 3,136.30 3,136.42 0.0K
11:35 3,136.05 3,136.05 3,135.41 3,135.41 0.0K
11:36 3,136.06 3,137.52 3,136.06 3,137.02 0.0K
11:37 3,136.73 3,137.04 3,136.73 3,136.97 0.0K
11:38 3,137.58 3,137.58 3,135.98 3,135.98 0.0K
11:39 3,136.02 3,136.66 3,136.02 3,136.28 0.0K
11:40 3,136.26 3,138.04 3,136.26 3,137.69 0.0K
11:41 3,137.52 3,137.72 3,137.49 3,137.54 0.0K
11:42 3,137.75 3,138.51 3,137.75 3,138.35 0.0K
11:43 3,138.99 3,139.89 3,138.99 3,139.68 0.0K
11:44 3,139.50 3,139.89 3,139.19 3,139.89 0.0K
11:45 3,139.75 3,140.29 3,139.75 3,140.29 0.0K
11:46 3,140.30 3,140.46 3,139.96 3,139.96 0.0K
11:47 3,139.80 3,140.08 3,139.80 3,140.05 0.0K
11:48 3,140.10 3,140.23 3,139.20 3,139.32 0.0K
11:49 3,139.55 3,140.79 3,139.49 3,140.79 0.0K
11:50 3,141.44 3,141.52 3,141.04 3,141.52 0.0K
11:51 3,141.70 3,141.70 3,140.34 3,140.34 0.0K
11:52 3,140.47 3,140.47 3,140.05 3,140.38 0.0K
11:53 3,140.75 3,142.16 3,140.75 3,142.16 0.0K
11:54 3,142.43 3,142.43 3,142.22 3,142.22 0.0K
11:55 3,142.08 3,142.51 3,141.79 3,142.51 0.0K
11:56 3,142.47 3,142.77 3,142.47 3,142.77 0.0K
11:57 3,143.16 3,143.25 3,143.07 3,143.09 0.0K
11:58 3,143.17 3,143.50 3,143.07 3,143.50 0.0K
11:59 3,143.60 3,143.60 3,142.29 3,142.42 0.0K
12:00 3,142.32 3,142.53 3,142.09 3,142.09 0.0K
12:01 3,142.13 3,142.13 3,141.58 3,141.98 0.0K
12:02 3,141.91 3,142.42 3,141.91 3,142.42 0.0K
12:03 3,142.39 3,142.41 3,142.29 3,142.35 0.0K
12:04 3,142.37 3,143.63 3,142.37 3,143.63 0.0K
12:05 3,143.46 3,143.46 3,142.83 3,142.85 0.0K
12:06 3,143.08 3,143.08 3,142.42 3,142.47 0.0K
12:07 3,142.39 3,142.39 3,141.56 3,141.56 0.0K
12:08 3,141.48 3,141.48 3,141.13 3,141.20 0.0K
12:09 3,141.83 3,142.10 3,141.80 3,141.80 0.0K
12:10 3,141.74 3,142.76 3,141.74 3,142.76 0.0K
12:11 3,143.10 3,143.60 3,143.10 3,143.60 0.0K
12:12 3,144.10 3,144.10 3,143.54 3,143.64 0.0K
12:13 3,143.61 3,143.61 3,142.99 3,143.09 0.0K
12:14 3,142.81 3,143.06 3,142.81 3,143.06 0.0K
12:15 3,143.06 3,143.89 3,142.75 3,143.89 0.0K
12:16 3,143.92 3,144.22 3,143.92 3,144.22 0.0K
12:17 3,144.20 3,144.73 3,143.98 3,143.98 0.0K
12:18 3,144.10 3,144.43 3,144.10 3,144.28 0.0K
12:19 3,144.25 3,144.31 3,144.05 3,144.05 0.0K
12:20 3,144.58 3,145.06 3,144.54 3,145.02 0.0K
12:21 3,144.72 3,146.14 3,144.72 3,146.14 0.0K
12:22 3,146.52 3,146.95 3,146.50 3,146.50 0.0K
12:23 3,146.25 3,146.52 3,146.14 3,146.52 0.0K
12:24 3,146.23 3,146.24 3,145.59 3,145.84 0.0K
12:25 3,146.02 3,146.46 3,146.02 3,146.46 0.0K
12:26 3,146.74 3,147.61 3,146.74 3,147.61 0.0K
12:27 3,147.59 3,148.29 3,147.59 3,148.01 0.0K
12:28 3,148.39 3,148.93 3,148.39 3,148.87 0.0K
12:29 3,148.57 3,148.57 3,147.75 3,147.75 0.0K
12:30 3,147.82 3,147.82 3,147.01 3,147.01 0.0K
12:31 3,146.68 3,146.68 3,145.28 3,145.70 0.0K
12:32 3,145.97 3,146.52 3,145.38 3,146.52 0.0K
12:33 3,146.24 3,146.24 3,145.40 3,145.78 0.0K
12:34 3,145.99 3,146.25 3,145.99 3,146.25 0.0K
12:35 3,146.46 3,146.67 3,146.33 3,146.44 0.0K
12:36 3,146.46 3,147.43 3,146.46 3,147.43 0.0K
12:37 3,147.49 3,147.74 3,146.76 3,146.76 0.0K
12:38 3,147.04 3,147.61 3,147.04 3,147.36 0.0K
12:39 3,147.15 3,147.20 3,146.99 3,146.99 0.0K
12:40 3,147.20 3,147.47 3,147.02 3,147.47 0.0K
12:41 3,146.28 3,146.42 3,145.96 3,145.96 0.0K
12:42 3,145.87 3,146.04 3,145.00 3,145.00 0.0K
12:43 3,145.05 3,145.76 3,145.05 3,145.68 0.0K
12:44 3,146.20 3,146.23 3,146.01 3,146.23 0.0K
12:45 3,146.18 3,147.29 3,146.18 3,147.29 0.0K
12:46 3,147.48 3,147.87 3,147.48 3,147.87 0.0K
12:47 3,147.70 3,147.70 3,147.17 3,147.17 0.0K
12:48 3,147.22 3,147.78 3,147.22 3,147.50 0.0K
12:49 3,146.95 3,146.95 3,146.09 3,146.14 0.0K
12:50 3,146.26 3,146.26 3,145.18 3,145.18 0.0K
12:51 3,144.62 3,144.80 3,144.58 3,144.69 0.0K
12:52 3,144.55 3,144.55 3,142.67 3,142.67 0.0K
12:53 3,142.89 3,143.59 3,142.89 3,143.59 0.0K
12:54 3,144.45 3,145.15 3,144.45 3,145.11 0.0K
12:55 3,145.18 3,145.18 3,144.91 3,144.91 0.0K
12:56 3,144.71 3,144.92 3,144.29 3,144.29 0.0K
12:57 3,144.06 3,144.06 3,143.78 3,143.97 0.0K
12:58 3,144.13 3,144.13 3,143.65 3,143.65 0.0K
12:59 3,143.69 3,143.73 3,143.38 3,143.67 0.0K
13:00 3,143.87 3,144.39 3,143.87 3,144.39 0.0K
13:01 3,144.49 3,144.49 3,143.12 3,143.12 0.0K
13:02 3,143.63 3,143.68 3,143.35 3,143.40 0.0K
13:03 3,143.34 3,144.55 3,143.34 3,144.55 0.0K
13:04 3,145.05 3,145.05 3,144.98 3,144.98 0.0K
13:05 3,144.78 3,145.40 3,144.73 3,145.38 0.0K
13:06 3,145.13 3,145.43 3,145.07 3,145.09 0.0K
13:07 3,144.86 3,145.33 3,144.86 3,144.99 0.0K
13:08 3,145.10 3,147.52 3,145.10 3,147.52 0.0K
13:09 3,147.85 3,148.32 3,147.85 3,148.31 0.0K
13:10 3,148.77 3,150.20 3,148.77 3,150.20 0.0K
13:11 3,150.04 3,150.58 3,150.04 3,150.08 0.0K
13:12 3,150.22 3,151.09 3,150.22 3,151.09 0.0K
13:13 3,151.09 3,151.91 3,151.09 3,151.37 0.0K
13:14 3,151.25 3,151.62 3,151.25 3,151.52 0.0K
13:15 3,151.52 3,151.52 3,150.37 3,150.37 0.0K
13:16 3,150.73 3,150.73 3,149.62 3,149.62 0.0K
13:17 3,149.14 3,149.14 3,148.46 3,148.86 0.0K
13:18 3,148.67 3,148.67 3,147.97 3,148.12 0.0K
13:19 3,148.33 3,149.60 3,148.33 3,149.29 0.0K
13:20 3,148.88 3,149.22 3,148.80 3,148.80 0.0K
13:21 3,148.50 3,148.77 3,148.40 3,148.40 0.0K
13:22 3,148.64 3,148.67 3,147.95 3,147.95 0.0K
13:23 3,147.58 3,147.61 3,146.71 3,146.86 0.0K
13:24 3,146.99 3,147.22 3,146.99 3,147.03 0.0K
13:25 3,147.23 3,147.23 3,146.63 3,146.73 0.0K
13:26 3,146.98 3,146.98 3,146.56 3,146.56 0.0K
13:27 3,146.80 3,146.80 3,146.33 3,146.33 0.0K
13:28 3,146.14 3,146.14 3,145.66 3,145.99 0.0K
13:29 3,145.95 3,145.95 3,145.65 3,145.95 0.0K
13:30 3,145.98 3,145.98 3,145.38 3,145.38 0.0K
13:31 3,144.98 3,145.59 3,144.98 3,145.59 0.0K
13:32 3,145.58 3,146.44 3,145.58 3,146.44 0.0K
13:33 3,146.68 3,147.05 3,146.68 3,147.05 0.0K
13:34 3,147.08 3,147.61 3,147.08 3,147.57 0.0K
13:35 3,147.84 3,148.06 3,147.84 3,147.99 0.0K
13:36 3,147.63 3,148.00 3,147.63 3,148.00 0.0K
13:37 3,147.99 3,147.99 3,147.15 3,147.63 0.0K
13:38 3,147.78 3,148.10 3,147.74 3,147.74 0.0K
13:39 3,147.91 3,148.46 3,147.91 3,148.44 0.0K
13:40 3,148.64 3,149.16 3,148.64 3,149.16 0.0K
13:41 3,149.07 3,149.07 3,148.88 3,148.93 0.0K
13:42 3,149.45 3,150.44 3,149.45 3,150.44 0.0K
13:43 3,150.27 3,150.28 3,149.78 3,149.78 0.0K
13:44 3,149.79 3,149.79 3,148.95 3,149.47 0.0K
13:45 3,149.50 3,149.63 3,149.33 3,149.33 0.0K
13:46 3,149.58 3,149.77 3,149.57 3,149.77 0.0K
13:47 3,149.51 3,150.60 3,149.51 3,150.60 0.0K
13:48 3,150.92 3,150.92 3,150.27 3,150.27 0.0K
13:49 3,150.35 3,150.35 3,150.19 3,150.23 0.0K
13:50 3,149.86 3,149.86 3,149.58 3,149.62 0.0K
13:51 3,149.48 3,149.97 3,149.48 3,149.97 0.0K
13:52 3,150.07 3,151.02 3,150.07 3,151.02 0.0K
13:53 3,151.01 3,151.28 3,150.76 3,151.28 0.0K
13:54 3,151.27 3,151.44 3,151.13 3,151.44 0.0K
13:55 3,151.51 3,152.03 3,151.51 3,152.03 0.0K
13:56 3,152.00 3,152.59 3,152.00 3,152.59 0.0K
13:57 3,152.75 3,153.09 3,152.75 3,153.09 0.0K
13:58 3,153.03 3,153.69 3,153.03 3,153.69 0.0K
13:59 3,153.47 3,153.47 3,152.78 3,152.78 0.0K
14:00 3,152.72 3,153.02 3,152.72 3,153.02 0.0K
14:01 3,153.07 3,153.07 3,153.04 3,153.05 0.0K
14:02 3,153.64 3,155.22 3,153.64 3,155.22 0.0K
14:03 3,154.94 3,155.78 3,154.94 3,155.78 0.0K
14:04 3,155.66 3,155.66 3,155.10 3,155.10 0.0K
14:05 3,155.22 3,155.59 3,154.94 3,155.54 0.0K
14:06 3,155.52 3,155.77 3,155.52 3,155.77 0.0K
14:07 3,155.98 3,156.51 3,155.90 3,156.51 0.0K
14:08 3,156.70 3,156.91 3,156.70 3,156.75 0.0K
14:09 3,156.86 3,156.86 3,156.35 3,156.35 0.0K
14:10 3,156.39 3,156.60 3,155.86 3,155.86 0.0K
14:11 3,155.55 3,155.55 3,154.86 3,154.99 0.0K
14:12 3,155.53 3,155.78 3,155.53 3,155.54 0.0K
14:13 3,155.66 3,155.76 3,155.28 3,155.28 0.0K
14:14 3,155.25 3,155.50 3,155.25 3,155.47 0.0K
14:15 3,155.47 3,155.47 3,155.04 3,155.04 0.0K
14:16 3,155.07 3,155.73 3,155.07 3,155.73 0.0K
14:17 3,155.81 3,155.97 3,155.81 3,155.89 0.0K
14:18 3,155.69 3,156.24 3,155.69 3,156.10 0.0K
14:19 3,155.85 3,155.97 3,155.83 3,155.84 0.0K
14:20 3,155.87 3,155.97 3,155.84 3,155.95 0.0K
14:21 3,156.20 3,156.61 3,156.20 3,156.61 0.0K
14:22 3,156.70 3,156.77 3,156.60 3,156.77 0.0K
14:23 3,156.88 3,157.84 3,156.88 3,157.84 0.0K
14:24 3,158.20 3,158.20 3,157.42 3,157.42 0.0K
14:25 3,157.62 3,158.20 3,157.62 3,158.20 0.0K
14:26 3,158.29 3,158.29 3,156.60 3,156.60 0.0K
14:27 3,156.31 3,156.37 3,156.18 3,156.18 0.0K
14:28 3,155.62 3,156.36 3,155.62 3,156.36 0.0K
14:29 3,156.43 3,156.43 3,155.29 3,155.42 0.0K
14:30 3,155.36 3,155.36 3,155.03 3,155.03 0.0K
14:31 3,155.31 3,155.31 3,154.66 3,155.08 0.0K
14:32 3,154.47 3,154.86 3,154.47 3,154.86 0.0K
14:33 3,155.11 3,155.11 3,154.08 3,154.08 0.0K
14:34 3,154.32 3,154.82 3,154.32 3,154.82 0.0K
14:35 3,154.52 3,154.76 3,154.44 3,154.76 0.0K
14:36 3,154.73 3,155.51 3,154.73 3,155.51 0.0K
14:37 3,155.06 3,155.86 3,155.06 3,155.61 0.0K
14:38 3,156.17 3,156.17 3,155.95 3,155.95 0.0K
14:39 3,155.77 3,155.99 3,155.77 3,155.80 0.0K
14:40 3,156.05 3,156.71 3,156.05 3,156.65 0.0K
14:41 3,156.45 3,156.45 3,155.56 3,155.56 0.0K
14:42 3,155.66 3,155.75 3,155.66 3,155.75 0.0K
14:43 3,155.81 3,156.09 3,155.80 3,156.09 0.0K
14:44 3,156.27 3,156.67 3,156.27 3,156.57 0.0K
14:45 3,156.49 3,156.55 3,156.39 3,156.39 0.0K
14:46 3,156.57 3,157.94 3,156.57 3,157.94 0.0K
14:47 3,157.70 3,157.70 3,157.28 3,157.28 0.0K
14:48 3,156.83 3,157.22 3,156.75 3,157.22 0.0K
14:49 3,157.24 3,157.24 3,156.48 3,156.60 0.0K
14:50 3,156.60 3,157.04 3,156.60 3,157.04 0.0K
14:51 3,157.16 3,157.48 3,157.16 3,157.48 0.0K
14:52 3,157.76 3,157.78 3,157.74 3,157.77 0.0K
14:53 3,157.93 3,157.96 3,157.62 3,157.62 0.0K
14:54 3,157.83 3,157.83 3,157.30 3,157.30 0.0K
14:55 3,157.22 3,157.80 3,157.22 3,157.80 0.0K
14:56 3,157.87 3,158.13 3,157.87 3,157.95 0.0K
14:57 3,157.90 3,157.90 3,157.72 3,157.72 0.0K
14:58 3,157.79 3,158.13 3,157.79 3,158.13 0.0K
14:59 3,158.39 3,158.64 3,158.39 3,158.59 0.0K
15:00 3,158.53 3,158.94 3,158.53 3,158.81 0.0K
15:01 3,158.92 3,159.30 3,158.87 3,159.30 0.0K
15:02 3,159.85 3,159.85 3,159.55 3,159.58 0.0K
15:03 3,159.21 3,159.21 3,157.96 3,157.96 0.0K
15:04 3,157.87 3,157.87 3,157.21 3,157.69 0.0K
15:05 3,157.63 3,157.63 3,157.40 3,157.55 0.0K
15:06 3,157.75 3,157.82 3,157.36 3,157.82 0.0K
15:07 3,158.38 3,158.78 3,158.38 3,158.78 0.0K
15:08 3,158.80 3,159.24 3,158.66 3,159.24 0.0K
15:09 3,159.28 3,159.28 3,158.93 3,158.93 0.0K
15:10 3,158.87 3,159.26 3,158.87 3,159.26 0.0K
15:11 3,159.57 3,160.02 3,159.29 3,159.29 0.0K
15:12 3,159.37 3,159.46 3,158.98 3,159.41 0.0K
15:13 3,159.43 3,160.32 3,159.43 3,160.32 0.0K
15:14 3,159.86 3,159.86 3,159.43 3,159.48 0.0K
15:15 3,159.75 3,160.09 3,159.75 3,159.83 0.0K
15:16 3,159.59 3,159.59 3,159.31 3,159.31 0.0K
15:17 3,159.18 3,160.24 3,159.18 3,160.24 0.0K
15:18 3,160.51 3,160.51 3,160.25 3,160.25 0.0K
15:19 3,160.32 3,160.69 3,160.31 3,160.69 0.0K
15:20 3,160.75 3,160.85 3,160.70 3,160.82 0.0K
15:21 3,160.88 3,161.79 3,160.88 3,161.79 0.0K
15:22 3,162.02 3,162.39 3,161.92 3,162.39 0.0K
15:23 3,162.42 3,162.77 3,162.42 3,162.71 0.0K
15:24 3,162.85 3,163.41 3,162.85 3,163.41 0.0K
15:25 3,163.37 3,163.37 3,162.50 3,162.50 0.0K
15:26 3,162.52 3,162.52 3,162.20 3,162.52 0.0K
15:27 3,162.55 3,162.64 3,162.43 3,162.64 0.0K
15:28 3,162.40 3,162.40 3,161.83 3,161.83 0.0K
15:29 3,161.36 3,161.36 3,160.68 3,160.68 0.0K
15:30 3,160.97 3,160.97 3,159.39 3,159.39 0.0K
15:31 3,158.93 3,158.93 3,157.29 3,157.29 0.0K
15:32 3,156.93 3,156.93 3,155.68 3,155.82 0.0K
15:33 3,155.40 3,155.40 3,154.23 3,154.23 0.0K
15:34 3,153.57 3,153.75 3,153.18 3,153.75 0.0K
15:35 3,154.03 3,154.99 3,153.83 3,154.99 0.0K
15:36 3,155.16 3,155.16 3,154.71 3,154.71 0.0K
15:37 3,154.43 3,154.43 3,154.01 3,154.20 0.0K
15:38 3,153.69 3,153.69 3,153.08 3,153.35 0.0K
15:39 3,152.74 3,153.14 3,152.39 3,152.39 0.0K
15:40 3,152.62 3,152.62 3,151.25 3,151.25 0.0K
15:41 3,150.73 3,150.73 3,149.79 3,149.79 0.0K
15:42 3,149.85 3,150.40 3,149.61 3,150.30 0.0K
15:43 3,150.38 3,152.07 3,150.38 3,151.67 0.0K
15:44 3,151.82 3,152.02 3,151.18 3,152.02 0.0K
15:45 3,151.87 3,152.93 3,151.87 3,152.35 0.0K
15:46 3,151.47 3,151.47 3,150.85 3,150.85 0.0K
15:47 3,150.88 3,150.88 3,150.40 3,150.40 0.0K
15:48 3,149.96 3,149.96 3,149.36 3,149.36 0.0K
15:49 3,149.75 3,149.75 3,148.45 3,148.45 0.0K
15:50 3,148.29 3,148.29 3,144.87 3,144.87 0.0K
15:51 3,143.63 3,143.63 3,142.03 3,142.03 0.0K
15:52 3,141.72 3,141.72 3,140.04 3,140.04 0.0K
15:53 3,139.33 3,141.54 3,139.33 3,141.54 0.0K
15:54 3,141.92 3,143.42 3,141.92 3,143.26 0.0K
15:55 3,143.51 3,144.55 3,143.51 3,144.55 0.0K
15:56 3,144.81 3,145.07 3,144.26 3,145.07 0.0K
15:57 3,144.76 3,145.53 3,144.60 3,145.53 0.0K
15:58 3,145.44 3,145.44 3,144.16 3,144.16 0.0K
15:59 3,144.83 3,145.22 3,143.94 3,145.22 0.0K
16:00 3,144.68 3,144.88 3,144.68 3,144.88 0.0K
16:01 3,144.88 3,144.88 3,144.55 3,144.55 0.0K
16:02 3,144.64 3,144.64 3,144.48 3,144.48 0.0K
16:03 3,144.48 3,144.48 3,144.41 3,144.45 0.0K
16:04 3,144.33 3,144.47 3,144.33 3,144.36 0.0K
16:05 3,144.38 3,144.39 3,144.36 3,144.39 0.0K
16:06 3,144.41 3,144.41 3,144.26 3,144.26 0.0K
16:07 3,144.29 3,144.31 3,144.26 3,144.29 0.0K
16:08 3,144.31 3,144.45 3,144.31 3,144.44 0.0K
16:09 3,144.46 3,144.54 3,144.38 3,144.38 0.0K
16:10 3,144.37 3,144.52 3,144.29 3,144.30 0.0K
16:11 3,144.36 3,144.36 3,144.27 3,144.27 0.0K
16:12 3,144.29 3,144.33 3,144.09 3,144.09 0.0K
16:13 3,144.22 3,144.22 3,143.99 3,143.99 0.0K
16:14 3,144.06 3,144.18 3,144.01 3,144.01 0.0K
16:15 3,144.04 3,144.04 3,144.04 3,144.04 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