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 3,145.89 3,146.23 3,145.88 3,146.23 0.0K
09:32 3,145.63 3,145.99 3,145.12 3,145.99 0.0K
09:33 3,144.78 3,145.11 3,144.78 3,145.11 0.0K
09:34 3,144.89 3,145.31 3,144.79 3,145.31 0.0K
09:35 3,145.79 3,146.10 3,145.41 3,145.41 0.0K
09:36 3,145.73 3,145.73 3,143.58 3,143.58 0.0K
09:37 3,143.92 3,144.34 3,143.92 3,144.13 0.0K
09:38 3,143.51 3,143.80 3,143.11 3,143.26 0.0K
09:39 3,143.03 3,145.28 3,143.03 3,145.28 0.0K
09:40 3,145.38 3,147.24 3,145.38 3,147.08 0.0K
09:41 3,147.56 3,148.80 3,147.56 3,148.62 0.0K
09:42 3,148.61 3,149.38 3,148.61 3,148.71 0.0K
09:43 3,148.66 3,148.99 3,148.66 3,148.83 0.0K
09:44 3,148.54 3,148.54 3,147.72 3,147.72 0.0K
09:45 3,148.09 3,148.09 3,147.52 3,147.81 0.0K
09:46 3,147.96 3,148.00 3,147.91 3,147.91 0.0K
09:47 3,146.86 3,146.86 3,145.50 3,145.87 0.0K
09:48 3,145.70 3,146.61 3,145.70 3,145.76 0.0K
09:49 3,145.75 3,145.75 3,145.01 3,145.06 0.0K
09:50 3,144.57 3,145.19 3,144.57 3,144.84 0.0K
09:51 3,145.01 3,146.13 3,145.01 3,145.70 0.0K
09:52 3,145.88 3,146.15 3,145.88 3,146.15 0.0K
09:53 3,146.29 3,146.29 3,145.43 3,145.43 0.0K
09:54 3,145.63 3,145.63 3,143.44 3,143.44 0.0K
09:55 3,143.50 3,144.15 3,143.50 3,143.68 0.0K
09:56 3,143.48 3,143.48 3,141.14 3,141.14 0.0K
09:57 3,140.89 3,140.89 3,139.63 3,139.63 0.0K
09:58 3,140.34 3,141.98 3,140.34 3,141.98 0.0K
09:59 3,142.28 3,142.43 3,142.26 3,142.26 0.0K
10:00 3,141.63 3,149.90 3,141.63 3,149.90 0.0K
10:01 3,149.49 3,149.49 3,147.30 3,147.30 0.0K
10:02 3,146.91 3,146.91 3,145.88 3,146.26 0.0K
10:03 3,147.09 3,148.00 3,147.09 3,147.13 0.0K
10:04 3,147.51 3,148.47 3,147.51 3,148.13 0.0K
10:05 3,147.98 3,148.77 3,147.98 3,148.08 0.0K
10:06 3,147.38 3,148.58 3,147.38 3,148.55 0.0K
10:07 3,149.10 3,150.57 3,149.10 3,150.25 0.0K
10:08 3,150.52 3,150.57 3,150.21 3,150.57 0.0K
10:09 3,150.51 3,150.51 3,149.57 3,150.04 0.0K
10:10 3,149.69 3,149.89 3,149.69 3,149.72 0.0K
10:11 3,149.28 3,149.42 3,148.90 3,149.42 0.0K
10:12 3,148.59 3,149.83 3,148.55 3,149.83 0.0K
10:13 3,150.24 3,150.24 3,148.99 3,149.04 0.0K
10:14 3,148.91 3,149.00 3,147.96 3,148.22 0.0K
10:15 3,148.34 3,148.51 3,147.45 3,147.45 0.0K
10:16 3,147.46 3,147.57 3,147.02 3,147.02 0.0K
10:17 3,146.54 3,146.54 3,145.77 3,145.77 0.0K
10:18 3,146.15 3,146.81 3,145.33 3,145.33 0.0K
10:19 3,145.53 3,145.53 3,144.98 3,144.98 0.0K
10:20 3,145.02 3,145.79 3,144.71 3,144.71 0.0K
10:21 3,144.70 3,145.06 3,141.98 3,141.98 0.0K
10:22 3,142.34 3,143.51 3,142.34 3,143.51 0.0K
10:23 3,143.66 3,145.34 3,143.66 3,145.34 0.0K
10:24 3,145.52 3,145.52 3,144.05 3,144.05 0.0K
10:25 3,143.61 3,143.77 3,143.60 3,143.69 0.0K
10:26 3,143.79 3,143.90 3,143.31 3,143.84 0.0K
10:27 3,143.41 3,143.41 3,142.61 3,142.95 0.0K
10:28 3,142.62 3,142.62 3,142.04 3,142.48 0.0K
10:29 3,142.78 3,143.11 3,142.78 3,143.11 0.0K
10:30 3,142.96 3,142.98 3,142.08 3,142.08 0.0K
10:31 3,142.58 3,143.44 3,142.58 3,143.10 0.0K
10:32 3,143.64 3,144.21 3,143.33 3,144.21 0.0K
10:33 3,144.07 3,145.37 3,143.71 3,145.37 0.0K
10:34 3,144.73 3,144.87 3,144.16 3,144.87 0.0K
10:35 3,144.76 3,145.35 3,144.62 3,145.35 0.0K
10:36 3,146.04 3,146.29 3,145.92 3,146.29 0.0K
10:37 3,145.61 3,146.51 3,145.61 3,146.51 0.0K
10:38 3,146.45 3,147.64 3,146.45 3,147.64 0.0K
10:39 3,147.63 3,149.17 3,147.63 3,148.53 0.0K
10:40 3,148.37 3,148.37 3,147.76 3,147.81 0.0K
10:41 3,147.81 3,147.81 3,147.53 3,147.53 0.0K
10:42 3,147.76 3,147.76 3,146.25 3,146.25 0.0K
10:43 3,145.81 3,147.04 3,145.81 3,147.04 0.0K
10:44 3,146.87 3,147.03 3,146.71 3,146.89 0.0K
10:45 3,147.09 3,147.62 3,147.09 3,147.62 0.0K
10:46 3,147.46 3,148.19 3,147.46 3,147.60 0.0K
10:47 3,148.02 3,148.02 3,147.64 3,147.64 0.0K
10:48 3,146.90 3,146.90 3,146.70 3,146.70 0.0K
10:49 3,146.28 3,146.28 3,145.25 3,145.25 0.0K
10:50 3,145.57 3,145.85 3,144.99 3,144.99 0.0K
10:51 3,145.24 3,145.24 3,144.16 3,144.63 0.0K
10:52 3,144.75 3,145.85 3,144.60 3,145.85 0.0K
10:53 3,146.14 3,147.17 3,146.14 3,147.17 0.0K
10:54 3,146.74 3,147.00 3,146.74 3,146.95 0.0K
10:55 3,147.24 3,147.24 3,146.95 3,146.97 0.0K
10:56 3,147.27 3,147.28 3,147.13 3,147.27 0.0K
10:57 3,147.29 3,147.29 3,146.70 3,147.07 0.0K
10:58 3,147.23 3,148.00 3,147.23 3,147.92 0.0K
10:59 3,147.59 3,147.59 3,146.44 3,146.49 0.0K
11:00 3,146.34 3,146.34 3,144.52 3,144.52 0.0K
11:01 3,144.64 3,144.64 3,143.77 3,143.95 0.0K
11:02 3,143.99 3,144.19 3,143.78 3,143.78 0.0K
11:03 3,144.04 3,144.10 3,143.89 3,143.89 0.0K
11:04 3,144.09 3,144.09 3,143.08 3,143.46 0.0K
11:05 3,143.72 3,144.03 3,143.72 3,143.99 0.0K
11:06 3,143.68 3,143.79 3,143.56 3,143.79 0.0K
11:07 3,143.72 3,143.92 3,143.36 3,143.92 0.0K
11:08 3,144.02 3,144.02 3,143.50 3,143.51 0.0K
11:09 3,142.68 3,142.68 3,142.28 3,142.50 0.0K
11:10 3,142.44 3,142.44 3,141.78 3,141.78 0.0K
11:11 3,141.32 3,141.32 3,139.25 3,139.45 0.0K
11:12 3,139.17 3,139.17 3,138.56 3,138.92 0.0K
11:13 3,139.18 3,139.96 3,139.11 3,139.96 0.0K
11:14 3,140.43 3,141.34 3,140.43 3,141.34 0.0K
11:15 3,140.95 3,141.12 3,140.86 3,140.86 0.0K
11:16 3,140.76 3,140.76 3,140.06 3,140.06 0.0K
11:17 3,140.10 3,140.10 3,139.42 3,139.57 0.0K
11:18 3,139.55 3,140.09 3,139.55 3,139.81 0.0K
11:19 3,139.79 3,139.79 3,139.29 3,139.29 0.0K
11:20 3,139.31 3,139.31 3,138.14 3,138.14 0.0K
11:21 3,139.46 3,139.62 3,139.46 3,139.57 0.0K
11:22 3,139.49 3,139.74 3,139.45 3,139.74 0.0K
11:23 3,139.66 3,139.66 3,139.37 3,139.37 0.0K
11:24 3,139.45 3,139.83 3,139.17 3,139.83 0.0K
11:25 3,140.15 3,140.38 3,139.31 3,139.31 0.0K
11:26 3,139.14 3,139.14 3,138.22 3,138.22 0.0K
11:27 3,138.52 3,138.62 3,138.44 3,138.44 0.0K
11:28 3,138.25 3,138.71 3,138.25 3,138.71 0.0K
11:29 3,138.78 3,140.16 3,138.78 3,140.16 0.0K
11:30 3,140.38 3,140.38 3,139.49 3,139.49 0.0K
11:31 3,139.66 3,139.66 3,139.35 3,139.45 0.0K
11:32 3,139.50 3,139.50 3,138.95 3,138.95 0.0K
11:33 3,139.19 3,139.35 3,137.81 3,137.81 0.0K
11:34 3,137.97 3,137.97 3,137.08 3,137.08 0.0K
11:35 3,137.04 3,137.53 3,136.96 3,137.53 0.0K
11:36 3,137.74 3,137.93 3,137.64 3,137.82 0.0K
11:37 3,138.31 3,139.39 3,138.31 3,139.39 0.0K
11:38 3,139.30 3,139.41 3,139.22 3,139.22 0.0K
11:39 3,139.88 3,139.88 3,139.37 3,139.40 0.0K
11:40 3,139.24 3,139.24 3,137.88 3,137.88 0.0K
11:41 3,137.86 3,137.99 3,137.48 3,137.48 0.0K
11:42 3,136.93 3,137.38 3,136.89 3,136.89 0.0K
11:43 3,137.16 3,137.16 3,136.37 3,136.44 0.0K
11:44 3,136.51 3,136.76 3,136.21 3,136.21 0.0K
11:45 3,136.41 3,137.05 3,136.41 3,136.91 0.0K
11:46 3,136.80 3,136.80 3,135.89 3,136.14 0.0K
11:47 3,136.27 3,137.46 3,136.27 3,137.46 0.0K
11:48 3,137.45 3,137.65 3,137.44 3,137.65 0.0K
11:49 3,137.46 3,137.63 3,137.41 3,137.63 0.0K
11:50 3,137.56 3,137.56 3,136.79 3,136.79 0.0K
11:51 3,136.21 3,136.58 3,136.00 3,136.58 0.0K
11:52 3,136.72 3,136.72 3,136.30 3,136.34 0.0K
11:53 3,136.58 3,137.21 3,136.40 3,137.21 0.0K
11:54 3,137.31 3,138.04 3,137.31 3,138.04 0.0K
11:55 3,138.05 3,138.75 3,138.05 3,138.73 0.0K
11:56 3,138.60 3,138.60 3,138.03 3,138.33 0.0K
11:57 3,138.70 3,138.70 3,138.27 3,138.37 0.0K
11:58 3,140.69 3,144.30 3,140.69 3,143.75 0.0K
11:59 3,144.13 3,144.25 3,142.85 3,142.85 0.0K
12:00 3,143.34 3,146.25 3,143.34 3,146.25 0.0K
12:01 3,146.07 3,146.07 3,145.08 3,145.08 0.0K
12:02 3,145.17 3,145.17 3,144.60 3,144.75 0.0K
12:03 3,144.65 3,145.03 3,144.21 3,144.22 0.0K
12:04 3,144.33 3,144.33 3,143.82 3,143.99 0.0K
12:05 3,143.79 3,144.46 3,143.79 3,144.46 0.0K
12:06 3,144.20 3,144.47 3,143.91 3,144.47 0.0K
12:07 3,144.08 3,144.22 3,143.74 3,144.16 0.0K
12:08 3,143.91 3,143.91 3,143.69 3,143.90 0.0K
12:09 3,143.88 3,144.51 3,143.88 3,144.44 0.0K
12:10 3,144.82 3,144.97 3,144.51 3,144.51 0.0K
12:11 3,144.42 3,144.95 3,144.29 3,144.29 0.0K
12:12 3,144.51 3,144.71 3,144.46 3,144.46 0.0K
12:13 3,144.55 3,145.61 3,144.55 3,145.55 0.0K
12:14 3,145.43 3,145.43 3,144.44 3,144.44 0.0K
12:15 3,144.11 3,144.79 3,144.11 3,144.62 0.0K
12:16 3,144.95 3,144.95 3,144.51 3,144.51 0.0K
12:17 3,144.93 3,145.29 3,144.78 3,145.29 0.0K
12:18 3,145.70 3,145.95 3,145.40 3,145.95 0.0K
12:19 3,146.14 3,146.14 3,145.62 3,145.62 0.0K
12:20 3,145.45 3,145.98 3,145.02 3,145.98 0.0K
12:21 3,146.10 3,147.11 3,146.10 3,147.11 0.0K
12:22 3,146.86 3,147.46 3,146.86 3,147.46 0.0K
12:23 3,147.81 3,148.42 3,147.81 3,148.12 0.0K
12:24 3,148.19 3,148.21 3,147.88 3,148.11 0.0K
12:25 3,148.00 3,148.67 3,148.00 3,148.67 0.0K
12:26 3,148.34 3,148.34 3,147.50 3,147.50 0.0K
12:27 3,148.04 3,148.58 3,148.04 3,148.58 0.0K
12:28 3,148.55 3,149.33 3,148.55 3,149.12 0.0K
12:29 3,149.23 3,149.38 3,149.23 3,149.38 0.0K
12:30 3,149.49 3,149.91 3,149.49 3,149.82 0.0K
12:31 3,149.58 3,150.12 3,149.58 3,150.12 0.0K
12:32 3,150.02 3,150.12 3,149.70 3,149.70 0.0K
12:33 3,149.83 3,150.03 3,149.83 3,150.03 0.0K
12:34 3,150.18 3,150.18 3,149.71 3,149.90 0.0K
12:35 3,149.91 3,149.91 3,149.44 3,149.53 0.0K
12:36 3,149.89 3,150.15 3,149.89 3,149.93 0.0K
12:37 3,150.06 3,150.42 3,150.06 3,150.35 0.0K
12:38 3,150.09 3,150.64 3,150.09 3,150.64 0.0K
12:39 3,150.68 3,150.68 3,150.55 3,150.62 0.0K
12:40 3,150.79 3,151.01 3,150.79 3,151.01 0.0K
12:41 3,151.13 3,151.13 3,150.86 3,151.04 0.0K
12:42 3,150.68 3,150.92 3,150.66 3,150.92 0.0K
12:43 3,151.04 3,151.04 3,150.66 3,150.66 0.0K
12:44 3,150.38 3,150.55 3,150.33 3,150.55 0.0K
12:45 3,150.65 3,150.65 3,149.57 3,149.57 0.0K
12:46 3,149.45 3,149.45 3,148.51 3,148.57 0.0K
12:47 3,148.66 3,148.66 3,147.97 3,148.27 0.0K
12:48 3,148.40 3,149.77 3,148.40 3,149.77 0.0K
12:49 3,149.40 3,150.23 3,149.40 3,150.23 0.0K
12:50 3,150.20 3,150.73 3,150.20 3,150.73 0.0K
12:51 3,150.86 3,152.46 3,150.86 3,152.46 0.0K
12:52 3,152.27 3,152.31 3,151.96 3,152.31 0.0K
12:53 3,152.15 3,153.47 3,152.15 3,153.47 0.0K
12:54 3,153.50 3,153.50 3,152.65 3,152.65 0.0K
12:55 3,152.63 3,153.15 3,152.51 3,153.15 0.0K
12:56 3,153.19 3,153.40 3,153.19 3,153.40 0.0K
12:57 3,153.34 3,153.36 3,152.78 3,152.78 0.0K
12:58 3,152.94 3,153.41 3,152.94 3,153.41 0.0K
12:59 3,153.50 3,154.02 3,153.50 3,154.02 0.0K
13:00 3,154.05 3,154.05 3,153.83 3,154.01 0.0K
13:01 3,153.89 3,153.89 3,153.29 3,153.29 0.0K
13:02 3,153.84 3,153.84 3,153.46 3,153.54 0.0K
13:03 3,153.56 3,154.03 3,153.56 3,154.03 0.0K
13:04 3,154.02 3,154.25 3,153.97 3,153.97 0.0K
13:05 3,153.96 3,154.10 3,153.83 3,154.10 0.0K
13:06 3,154.03 3,154.28 3,153.81 3,154.28 0.0K
13:07 3,154.41 3,154.41 3,151.36 3,151.36 0.0K
13:08 3,151.05 3,151.27 3,150.26 3,150.26 0.0K
13:09 3,149.99 3,149.99 3,147.80 3,147.80 0.0K
13:10 3,147.43 3,149.60 3,147.43 3,149.60 0.0K
13:11 3,149.90 3,150.25 3,149.83 3,150.25 0.0K
13:12 3,150.33 3,150.87 3,150.04 3,150.87 0.0K
13:13 3,151.42 3,151.95 3,151.41 3,151.95 0.0K
13:14 3,151.97 3,151.97 3,151.03 3,151.03 0.0K
13:15 3,150.96 3,151.19 3,150.56 3,151.16 0.0K
13:16 3,151.33 3,151.57 3,151.33 3,151.46 0.0K
13:17 3,151.44 3,151.44 3,150.84 3,150.84 0.0K
13:18 3,150.72 3,150.72 3,149.88 3,149.88 0.0K
13:19 3,150.23 3,151.19 3,150.23 3,151.18 0.0K
13:20 3,151.22 3,151.69 3,151.22 3,151.69 0.0K
13:21 3,151.81 3,151.81 3,150.74 3,151.04 0.0K
13:22 3,150.78 3,151.15 3,150.70 3,151.15 0.0K
13:23 3,151.12 3,151.13 3,150.93 3,150.93 0.0K
13:24 3,150.83 3,150.93 3,150.70 3,150.93 0.0K
13:25 3,151.14 3,151.23 3,150.72 3,150.77 0.0K
13:26 3,150.66 3,150.91 3,150.13 3,150.13 0.0K
13:27 3,150.00 3,150.95 3,150.00 3,150.95 0.0K
13:28 3,151.05 3,151.05 3,150.23 3,150.23 0.0K
13:29 3,150.50 3,150.67 3,150.50 3,150.55 0.0K
13:30 3,150.61 3,150.61 3,149.69 3,149.69 0.0K
13:31 3,149.83 3,149.83 3,149.25 3,149.25 0.0K
13:32 3,149.47 3,149.47 3,148.38 3,148.38 0.0K
13:33 3,147.91 3,149.35 3,147.91 3,149.35 0.0K
13:34 3,150.60 3,150.60 3,149.64 3,149.64 0.0K
13:35 3,149.49 3,149.49 3,148.75 3,149.09 0.0K
13:36 3,149.51 3,150.44 3,149.51 3,150.44 0.0K
13:37 3,150.51 3,150.51 3,149.97 3,149.97 0.0K
13:38 3,149.42 3,149.42 3,149.13 3,149.19 0.0K
13:39 3,149.33 3,150.00 3,149.33 3,150.00 0.0K
13:40 3,150.36 3,150.37 3,149.73 3,149.73 0.0K
13:41 3,149.26 3,149.42 3,148.77 3,149.41 0.0K
13:42 3,149.28 3,149.45 3,149.28 3,149.45 0.0K
13:43 3,149.49 3,149.49 3,148.67 3,148.67 0.0K
13:44 3,148.97 3,149.31 3,148.97 3,148.97 0.0K
13:45 3,149.06 3,149.99 3,149.06 3,149.99 0.0K
13:46 3,150.28 3,150.46 3,150.23 3,150.46 0.0K
13:47 3,150.68 3,150.92 3,150.68 3,150.92 0.0K
13:48 3,151.06 3,151.72 3,151.06 3,151.72 0.0K
13:49 3,152.09 3,152.20 3,152.09 3,152.20 0.0K
13:50 3,152.24 3,152.68 3,152.24 3,152.68 0.0K
13:51 3,152.95 3,152.95 3,152.49 3,152.59 0.0K
13:52 3,152.83 3,153.61 3,152.83 3,153.02 0.0K
13:53 3,152.99 3,153.13 3,152.75 3,153.13 0.0K
13:54 3,153.22 3,153.33 3,153.00 3,153.33 0.0K
13:55 3,153.35 3,153.78 3,153.35 3,153.78 0.0K
13:56 3,153.52 3,153.98 3,153.52 3,153.98 0.0K
13:57 3,154.22 3,154.24 3,154.14 3,154.24 0.0K
13:58 3,154.28 3,155.29 3,154.28 3,155.29 0.0K
13:59 3,155.23 3,155.84 3,155.14 3,155.84 0.0K
14:00 3,155.87 3,155.87 3,155.49 3,155.49 0.0K
14:01 3,155.26 3,155.26 3,154.75 3,155.07 0.0K
14:02 3,155.56 3,156.71 3,155.56 3,156.30 0.0K
14:03 3,156.53 3,157.18 3,156.53 3,157.18 0.0K
14:04 3,157.09 3,157.37 3,157.09 3,157.37 0.0K
14:05 3,157.54 3,157.54 3,157.19 3,157.39 0.0K
14:06 3,157.36 3,158.94 3,157.36 3,158.94 0.0K
14:07 3,159.20 3,159.86 3,159.20 3,159.86 0.0K
14:08 3,159.75 3,159.75 3,159.14 3,159.19 0.0K
14:09 3,159.31 3,160.11 3,159.31 3,160.11 0.0K
14:10 3,160.65 3,160.65 3,160.27 3,160.32 0.0K
14:11 3,160.19 3,160.59 3,160.19 3,160.44 0.0K
14:12 3,160.15 3,160.51 3,160.15 3,160.51 0.0K
14:13 3,160.37 3,160.70 3,160.37 3,160.61 0.0K
14:14 3,160.52 3,161.42 3,160.52 3,161.32 0.0K
14:15 3,161.20 3,161.81 3,161.20 3,161.70 0.0K
14:16 3,161.69 3,161.69 3,161.58 3,161.58 0.0K
14:17 3,161.59 3,161.59 3,160.99 3,160.99 0.0K
14:18 3,161.07 3,161.07 3,159.21 3,159.21 0.0K
14:19 3,158.89 3,158.99 3,158.89 3,158.91 0.0K
14:20 3,158.77 3,159.24 3,158.55 3,159.24 0.0K
14:21 3,159.43 3,160.09 3,159.43 3,160.09 0.0K
14:22 3,160.06 3,160.06 3,159.89 3,160.05 0.0K
14:23 3,160.02 3,160.24 3,159.99 3,159.99 0.0K
14:24 3,160.05 3,160.58 3,160.05 3,160.58 0.0K
14:25 3,160.48 3,160.62 3,160.09 3,160.09 0.0K
14:26 3,160.10 3,160.16 3,159.62 3,160.16 0.0K
14:27 3,160.23 3,160.23 3,159.58 3,159.58 0.0K
14:28 3,159.72 3,159.89 3,159.13 3,159.13 0.0K
14:29 3,159.32 3,159.60 3,159.00 3,159.00 0.0K
14:30 3,158.82 3,159.66 3,158.82 3,159.66 0.0K
14:31 3,159.63 3,159.63 3,159.15 3,159.15 0.0K
14:32 3,159.13 3,159.37 3,158.91 3,159.36 0.0K
14:33 3,159.61 3,159.69 3,159.27 3,159.56 0.0K
14:34 3,159.52 3,159.52 3,159.31 3,159.49 0.0K
14:35 3,159.38 3,159.73 3,159.38 3,159.73 0.0K
14:36 3,159.67 3,159.73 3,158.83 3,158.83 0.0K
14:37 3,159.24 3,159.24 3,158.16 3,158.27 0.0K
14:38 3,158.11 3,158.49 3,157.74 3,158.49 0.0K
14:39 3,158.79 3,159.37 3,158.79 3,159.28 0.0K
14:40 3,159.27 3,159.62 3,159.27 3,159.62 0.0K
14:41 3,159.75 3,159.82 3,159.75 3,159.78 0.0K
14:42 3,159.95 3,159.98 3,159.69 3,159.98 0.0K
14:43 3,159.78 3,159.78 3,158.93 3,158.93 0.0K
14:44 3,159.24 3,159.31 3,159.09 3,159.09 0.0K
14:45 3,159.03 3,159.24 3,159.03 3,159.19 0.0K
14:46 3,159.26 3,159.26 3,158.94 3,159.18 0.0K
14:47 3,159.30 3,159.87 3,159.30 3,159.84 0.0K
14:48 3,160.02 3,160.56 3,160.02 3,160.56 0.0K
14:49 3,160.69 3,160.73 3,160.66 3,160.66 0.0K
14:50 3,160.69 3,161.21 3,160.65 3,160.65 0.0K
14:51 3,160.90 3,161.16 3,160.54 3,160.54 0.0K
14:52 3,160.47 3,160.65 3,160.42 3,160.65 0.0K
14:53 3,160.92 3,161.09 3,160.92 3,161.06 0.0K
14:54 3,161.17 3,161.17 3,161.08 3,161.16 0.0K
14:55 3,161.10 3,161.33 3,161.00 3,161.29 0.0K
14:56 3,161.31 3,161.57 3,161.31 3,161.49 0.0K
14:57 3,161.47 3,161.86 3,161.47 3,161.86 0.0K
14:58 3,161.83 3,161.83 3,161.06 3,161.06 0.0K
14:59 3,160.76 3,160.76 3,160.09 3,160.26 0.0K
15:00 3,159.80 3,160.36 3,159.80 3,160.36 0.0K
15:01 3,160.57 3,161.45 3,160.57 3,161.45 0.0K
15:02 3,161.72 3,162.17 3,161.72 3,162.02 0.0K
15:03 3,161.81 3,161.91 3,161.48 3,161.91 0.0K
15:04 3,162.07 3,162.53 3,162.07 3,162.37 0.0K
15:05 3,162.18 3,162.18 3,161.84 3,161.84 0.0K
15:06 3,161.84 3,162.66 3,161.84 3,162.66 0.0K
15:07 3,162.69 3,162.69 3,162.30 3,162.50 0.0K
15:08 3,162.57 3,162.88 3,162.45 3,162.88 0.0K
15:09 3,162.96 3,162.97 3,162.81 3,162.81 0.0K
15:10 3,162.68 3,162.68 3,162.19 3,162.19 0.0K
15:11 3,162.10 3,162.32 3,161.97 3,161.97 0.0K
15:12 3,162.19 3,162.34 3,162.15 3,162.25 0.0K
15:13 3,162.51 3,162.51 3,162.43 3,162.48 0.0K
15:14 3,162.56 3,162.63 3,162.42 3,162.42 0.0K
15:15 3,162.48 3,162.62 3,162.37 3,162.37 0.0K
15:16 3,161.89 3,161.95 3,160.80 3,160.80 0.0K
15:17 3,160.43 3,160.43 3,158.49 3,158.49 0.0K
15:18 3,158.06 3,159.32 3,158.06 3,159.32 0.0K
15:19 3,159.76 3,159.76 3,158.99 3,159.28 0.0K
15:20 3,159.56 3,159.76 3,159.40 3,159.76 0.0K
15:21 3,159.69 3,160.21 3,159.60 3,159.60 0.0K
15:22 3,159.15 3,159.15 3,158.74 3,158.89 0.0K
15:23 3,158.47 3,158.80 3,158.25 3,158.80 0.0K
15:24 3,159.15 3,159.58 3,159.11 3,159.53 0.0K
15:25 3,159.35 3,160.10 3,159.35 3,160.10 0.0K
15:26 3,160.20 3,160.29 3,160.00 3,160.00 0.0K
15:27 3,160.26 3,160.50 3,160.26 3,160.50 0.0K
15:28 3,160.60 3,161.31 3,160.60 3,161.31 0.0K
15:29 3,161.55 3,161.76 3,161.55 3,161.76 0.0K
15:30 3,161.57 3,161.57 3,159.79 3,159.79 0.0K
15:31 3,159.47 3,160.49 3,159.47 3,160.49 0.0K
15:32 3,160.65 3,160.65 3,159.52 3,159.52 0.0K
15:33 3,159.57 3,159.57 3,159.26 3,159.57 0.0K
15:34 3,159.24 3,159.52 3,159.24 3,159.52 0.0K
15:35 3,159.56 3,159.56 3,159.08 3,159.08 0.0K
15:36 3,158.68 3,159.42 3,158.68 3,159.40 0.0K
15:37 3,159.55 3,159.69 3,159.55 3,159.67 0.0K
15:38 3,159.68 3,159.92 3,159.42 3,159.92 0.0K
15:39 3,160.16 3,160.16 3,159.81 3,159.81 0.0K
15:40 3,160.11 3,160.12 3,159.77 3,160.12 0.0K
15:41 3,160.13 3,160.58 3,160.13 3,160.58 0.0K
15:42 3,160.70 3,160.97 3,160.69 3,160.97 0.0K
15:43 3,160.89 3,160.89 3,160.87 3,160.87 0.0K
15:44 3,160.46 3,160.48 3,160.44 3,160.44 0.0K
15:45 3,160.47 3,160.47 3,160.05 3,160.09 0.0K
15:46 3,159.56 3,159.56 3,158.69 3,158.69 0.0K
15:47 3,158.87 3,159.51 3,158.87 3,159.50 0.0K
15:48 3,159.44 3,159.80 3,159.16 3,159.80 0.0K
15:49 3,159.76 3,159.76 3,159.51 3,159.51 0.0K
15:50 3,159.36 3,159.36 3,157.62 3,157.62 0.0K
15:51 3,157.14 3,157.29 3,156.14 3,157.29 0.0K
15:52 3,157.68 3,159.13 3,157.68 3,159.13 0.0K
15:53 3,158.99 3,159.12 3,158.70 3,159.12 0.0K
15:54 3,159.87 3,160.74 3,159.87 3,160.74 0.0K
15:55 3,160.44 3,160.44 3,159.74 3,159.99 0.0K
15:56 3,160.20 3,160.31 3,160.15 3,160.17 0.0K
15:57 3,160.14 3,160.14 3,159.23 3,159.36 0.0K
15:58 3,159.43 3,159.44 3,159.36 3,159.38 0.0K
15:59 3,159.61 3,160.34 3,159.61 3,160.13 0.0K
16:00 3,159.08 3,159.29 3,159.08 3,159.29 0.0K
16:01 3,159.22 3,159.22 3,159.17 3,159.19 0.0K
16:02 3,159.19 3,159.25 3,159.19 3,159.25 0.0K
16:03 3,159.23 3,159.31 3,159.21 3,159.31 0.0K
16:04 3,159.29 3,159.34 3,159.26 3,159.34 0.0K
16:05 3,159.29 3,159.40 3,159.29 3,159.31 0.0K
16:06 3,159.35 3,159.35 3,159.24 3,159.24 0.0K
16:07 3,159.24 3,159.34 3,159.24 3,159.24 0.0K
16:08 3,159.24 3,159.34 3,159.22 3,159.34 0.0K
16:09 3,159.37 3,159.42 3,159.33 3,159.33 0.0K
16:10 3,159.31 3,159.41 3,159.31 3,159.41 0.0K
16:11 3,159.45 3,159.45 3,159.27 3,159.27 0.0K
16:12 3,159.28 3,159.28 3,159.26 3,159.26 0.0K
16:13 3,159.28 3,159.30 3,159.22 3,159.22 0.0K
16:14 3,159.27 3,159.44 3,159.27 3,159.44 0.0K
16:15 3,159.41 3,159.41 3,159.41 3,159.41 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