CBOE S

SPRF05
🏛️ アメリカ →
3,392.20
最終更新: 2025-10-03
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 3,142.29 3,142.45 3,141.41 3,141.41 0.0K
09:32 3,140.97 3,141.24 3,140.12 3,140.12 0.0K
09:33 3,140.15 3,140.40 3,140.15 3,140.40 0.0K
09:34 3,140.23 3,140.76 3,139.99 3,140.59 0.0K
09:35 3,140.63 3,140.63 3,139.50 3,139.50 0.0K
09:36 3,139.07 3,139.07 3,137.92 3,138.11 0.0K
09:37 3,138.53 3,139.27 3,138.53 3,139.01 0.0K
09:38 3,139.06 3,140.03 3,139.06 3,140.03 0.0K
09:39 3,140.30 3,140.64 3,140.30 3,140.44 0.0K
09:40 3,140.06 3,140.36 3,139.84 3,140.36 0.0K
09:41 3,140.36 3,140.36 3,138.33 3,138.56 0.0K
09:42 3,138.18 3,139.22 3,138.18 3,138.81 0.0K
09:43 3,139.39 3,139.39 3,138.61 3,138.61 0.0K
09:44 3,137.71 3,137.71 3,136.85 3,137.07 0.0K
09:45 3,137.37 3,138.50 3,137.37 3,138.50 0.0K
09:46 3,138.27 3,138.27 3,137.67 3,138.17 0.0K
09:47 3,137.96 3,138.62 3,137.93 3,138.62 0.0K
09:48 3,138.63 3,139.21 3,138.16 3,138.16 0.0K
09:49 3,138.44 3,139.24 3,138.44 3,139.24 0.0K
09:50 3,139.49 3,141.04 3,139.49 3,141.04 0.0K
09:51 3,141.44 3,142.46 3,141.44 3,142.25 0.0K
09:52 3,141.87 3,142.09 3,141.87 3,142.09 0.0K
09:53 3,141.95 3,142.19 3,141.34 3,141.34 0.0K
09:54 3,140.89 3,140.89 3,140.37 3,140.52 0.0K
09:55 3,140.38 3,140.73 3,140.18 3,140.29 0.0K
09:56 3,140.17 3,140.17 3,139.64 3,139.64 0.0K
09:57 3,138.91 3,139.06 3,138.69 3,139.06 0.0K
09:58 3,139.03 3,139.38 3,138.91 3,138.91 0.0K
09:59 3,138.94 3,139.52 3,138.94 3,139.21 0.0K
10:00 3,139.13 3,140.00 3,138.35 3,140.00 0.0K
10:01 3,141.21 3,141.57 3,140.69 3,140.69 0.0K
10:02 3,140.64 3,140.69 3,140.45 3,140.45 0.0K
10:03 3,140.66 3,142.56 3,140.66 3,142.56 0.0K
10:04 3,142.99 3,143.86 3,142.99 3,143.17 0.0K
10:05 3,143.47 3,144.95 3,143.47 3,144.70 0.0K
10:06 3,144.71 3,145.12 3,144.71 3,145.09 0.0K
10:07 3,145.38 3,146.38 3,145.30 3,146.38 0.0K
10:08 3,146.29 3,146.79 3,146.29 3,146.79 0.0K
10:09 3,146.56 3,146.56 3,145.89 3,145.89 0.0K
10:10 3,146.48 3,146.48 3,145.30 3,145.30 0.0K
10:11 3,145.64 3,146.11 3,145.64 3,146.11 0.0K
10:12 3,146.08 3,146.22 3,145.71 3,145.88 0.0K
10:13 3,145.73 3,146.44 3,145.73 3,145.91 0.0K
10:14 3,145.98 3,146.03 3,145.96 3,145.96 0.0K
10:15 3,146.14 3,146.73 3,146.11 3,146.64 0.0K
10:16 3,147.05 3,147.32 3,146.57 3,146.57 0.0K
10:17 3,146.41 3,146.51 3,146.22 3,146.22 0.0K
10:18 3,146.86 3,148.01 3,146.86 3,147.22 0.0K
10:19 3,147.02 3,147.60 3,147.02 3,147.41 0.0K
10:20 3,147.69 3,148.04 3,147.56 3,148.04 0.0K
10:21 3,148.07 3,148.37 3,148.07 3,148.17 0.0K
10:22 3,148.36 3,148.74 3,148.36 3,148.74 0.0K
10:23 3,149.13 3,149.13 3,148.77 3,148.85 0.0K
10:24 3,148.81 3,148.85 3,148.06 3,148.06 0.0K
10:25 3,148.09 3,148.09 3,147.01 3,147.01 0.0K
10:26 3,147.19 3,147.69 3,146.25 3,146.25 0.0K
10:27 3,146.13 3,147.47 3,146.13 3,147.47 0.0K
10:28 3,148.07 3,148.07 3,147.46 3,147.98 0.0K
10:29 3,147.84 3,148.87 3,147.84 3,148.29 0.0K
10:30 3,148.66 3,148.75 3,148.42 3,148.42 0.0K
10:31 3,148.34 3,148.57 3,148.05 3,148.57 0.0K
10:32 3,148.16 3,148.16 3,147.52 3,147.52 0.0K
10:33 3,148.12 3,148.58 3,148.10 3,148.10 0.0K
10:34 3,148.33 3,148.53 3,148.28 3,148.53 0.0K
10:35 3,148.19 3,148.31 3,147.80 3,147.80 0.0K
10:36 3,148.04 3,148.38 3,148.04 3,148.28 0.0K
10:37 3,149.02 3,149.40 3,148.82 3,149.40 0.0K
10:38 3,149.27 3,149.27 3,148.98 3,149.01 0.0K
10:39 3,149.30 3,150.99 3,149.30 3,150.99 0.0K
10:40 3,151.14 3,152.00 3,151.14 3,152.00 0.0K
10:41 3,151.80 3,151.80 3,150.68 3,150.68 0.0K
10:42 3,151.01 3,151.40 3,151.01 3,151.19 0.0K
10:43 3,151.02 3,151.27 3,150.75 3,151.27 0.0K
10:44 3,151.03 3,151.38 3,151.03 3,151.38 0.0K
10:45 3,151.40 3,151.73 3,151.12 3,151.12 0.0K
10:46 3,150.95 3,151.20 3,150.57 3,150.57 0.0K
10:47 3,150.78 3,150.94 3,150.74 3,150.89 0.0K
10:48 3,150.42 3,150.42 3,150.31 3,150.33 0.0K
10:49 3,150.49 3,150.49 3,150.11 3,150.16 0.0K
10:50 3,149.82 3,149.82 3,148.83 3,148.98 0.0K
10:51 3,148.89 3,149.18 3,148.63 3,148.63 0.0K
10:52 3,148.82 3,149.14 3,148.70 3,149.14 0.0K
10:53 3,148.96 3,149.13 3,148.95 3,148.97 0.0K
10:54 3,148.86 3,148.86 3,146.81 3,146.81 0.0K
10:55 3,146.68 3,146.93 3,146.18 3,146.30 0.0K
10:56 3,146.65 3,146.75 3,146.54 3,146.75 0.0K
10:57 3,146.22 3,147.45 3,146.22 3,147.45 0.0K
10:58 3,147.84 3,147.94 3,147.74 3,147.94 0.0K
10:59 3,147.83 3,148.84 3,147.83 3,148.84 0.0K
11:00 3,148.87 3,150.30 3,148.87 3,150.21 0.0K
11:01 3,150.03 3,150.15 3,149.91 3,149.91 0.0K
11:02 3,149.96 3,149.96 3,149.71 3,149.94 0.0K
11:03 3,150.08 3,150.32 3,150.08 3,150.31 0.0K
11:04 3,150.71 3,150.83 3,150.12 3,150.12 0.0K
11:05 3,149.97 3,150.32 3,149.97 3,150.11 0.0K
11:06 3,150.02 3,150.02 3,149.63 3,149.63 0.0K
11:07 3,149.77 3,149.77 3,149.11 3,149.32 0.0K
11:08 3,149.46 3,150.74 3,149.46 3,150.74 0.0K
11:09 3,150.72 3,151.60 3,150.72 3,151.60 0.0K
11:10 3,151.90 3,151.90 3,151.20 3,151.69 0.0K
11:11 3,151.60 3,152.01 3,151.60 3,151.96 0.0K
11:12 3,151.85 3,151.85 3,151.54 3,151.55 0.0K
11:13 3,151.47 3,151.47 3,151.15 3,151.20 0.0K
11:14 3,151.12 3,151.12 3,150.20 3,150.29 0.0K
11:15 3,150.61 3,150.63 3,150.35 3,150.35 0.0K
11:16 3,149.73 3,150.47 3,149.73 3,150.30 0.0K
11:17 3,150.49 3,150.66 3,150.49 3,150.66 0.0K
11:18 3,150.79 3,151.07 3,150.79 3,150.97 0.0K
11:19 3,150.76 3,150.76 3,150.36 3,150.53 0.0K
11:20 3,150.14 3,150.14 3,149.86 3,149.86 0.0K
11:21 3,149.17 3,149.31 3,148.80 3,148.80 0.0K
11:22 3,148.10 3,148.12 3,147.37 3,147.37 0.0K
11:23 3,147.68 3,148.32 3,147.68 3,148.32 0.0K
11:24 3,148.02 3,148.59 3,148.02 3,148.59 0.0K
11:25 3,148.64 3,149.45 3,148.64 3,149.31 0.0K
11:26 3,149.21 3,149.21 3,147.04 3,147.16 0.0K
11:27 3,147.16 3,147.31 3,146.78 3,146.81 0.0K
11:28 3,146.79 3,147.02 3,146.69 3,147.01 0.0K
11:29 3,146.13 3,149.17 3,146.13 3,149.17 0.0K
11:30 3,148.71 3,151.01 3,148.71 3,150.38 0.0K
11:31 3,150.02 3,150.05 3,149.39 3,149.39 0.0K
11:32 3,149.63 3,149.76 3,149.19 3,149.19 0.0K
11:33 3,149.24 3,149.24 3,148.66 3,148.70 0.0K
11:34 3,148.66 3,149.87 3,148.66 3,149.87 0.0K
11:35 3,150.11 3,150.11 3,149.48 3,149.48 0.0K
11:36 3,148.68 3,149.16 3,148.46 3,148.90 0.0K
11:37 3,148.31 3,148.31 3,147.04 3,147.04 0.0K
11:38 3,146.45 3,146.59 3,146.38 3,146.59 0.0K
11:39 3,146.59 3,146.59 3,145.60 3,146.02 0.0K
11:40 3,145.97 3,146.00 3,145.09 3,145.09 0.0K
11:41 3,145.25 3,145.53 3,144.99 3,144.99 0.0K
11:42 3,145.26 3,145.30 3,144.75 3,144.75 0.0K
11:43 3,144.93 3,144.93 3,144.41 3,144.41 0.0K
11:44 3,144.11 3,144.51 3,144.11 3,144.51 0.0K
11:45 3,144.61 3,144.92 3,144.54 3,144.89 0.0K
11:46 3,144.83 3,144.94 3,144.83 3,144.85 0.0K
11:47 3,145.31 3,145.35 3,145.19 3,145.19 0.0K
11:48 3,145.29 3,145.29 3,144.91 3,145.05 0.0K
11:49 3,144.95 3,144.95 3,143.87 3,143.87 0.0K
11:50 3,144.04 3,144.04 3,142.57 3,142.73 0.0K
11:51 3,142.69 3,142.80 3,142.02 3,142.02 0.0K
11:52 3,141.77 3,141.77 3,141.07 3,141.07 0.0K
11:53 3,141.18 3,141.42 3,140.78 3,140.78 0.0K
11:54 3,141.00 3,141.51 3,141.00 3,141.51 0.0K
11:55 3,141.45 3,141.45 3,140.13 3,140.13 0.0K
11:56 3,140.21 3,140.81 3,140.21 3,140.81 0.0K
11:57 3,140.71 3,140.75 3,140.40 3,140.40 0.0K
11:58 3,140.40 3,140.51 3,140.25 3,140.25 0.0K
11:59 3,139.87 3,139.87 3,139.22 3,139.22 0.0K
12:00 3,139.21 3,139.74 3,138.94 3,139.74 0.0K
12:01 3,139.74 3,140.02 3,139.74 3,139.87 0.0K
12:02 3,139.99 3,140.07 3,139.52 3,139.52 0.0K
12:03 3,138.84 3,138.84 3,137.58 3,138.00 0.0K
12:04 3,137.71 3,137.71 3,136.24 3,136.24 0.0K
12:05 3,136.01 3,136.01 3,135.67 3,135.79 0.0K
12:06 3,135.94 3,135.94 3,134.44 3,134.44 0.0K
12:07 3,134.68 3,135.39 3,134.68 3,135.39 0.0K
12:08 3,135.68 3,135.68 3,135.29 3,135.51 0.0K
12:09 3,135.59 3,136.49 3,135.46 3,136.49 0.0K
12:10 3,136.71 3,136.71 3,136.40 3,136.40 0.0K
12:11 3,136.44 3,136.44 3,136.27 3,136.34 0.0K
12:12 3,136.20 3,136.20 3,135.19 3,135.19 0.0K
12:13 3,134.99 3,135.34 3,134.99 3,135.34 0.0K
12:14 3,135.33 3,135.76 3,135.02 3,135.02 0.0K
12:15 3,134.85 3,135.08 3,134.74 3,135.08 0.0K
12:16 3,135.22 3,135.22 3,135.03 3,135.20 0.0K
12:17 3,135.22 3,135.22 3,134.38 3,134.38 0.0K
12:18 3,134.03 3,135.11 3,134.03 3,135.11 0.0K
12:19 3,135.80 3,135.82 3,135.72 3,135.81 0.0K
12:20 3,135.89 3,138.05 3,135.89 3,138.05 0.0K
12:21 3,138.09 3,138.10 3,137.79 3,138.10 0.0K
12:22 3,137.75 3,138.48 3,137.75 3,138.21 0.0K
12:23 3,138.03 3,138.17 3,137.72 3,137.72 0.0K
12:24 3,137.69 3,137.69 3,136.19 3,136.19 0.0K
12:25 3,136.06 3,136.06 3,134.41 3,134.41 0.0K
12:26 3,135.07 3,135.11 3,134.77 3,134.98 0.0K
12:27 3,134.63 3,134.63 3,133.09 3,133.09 0.0K
12:28 3,132.56 3,132.97 3,132.56 3,132.97 0.0K
12:29 3,132.97 3,133.95 3,132.97 3,133.55 0.0K
12:30 3,133.50 3,134.11 3,133.50 3,134.02 0.0K
12:31 3,135.49 3,135.92 3,135.12 3,135.12 0.0K
12:32 3,134.96 3,134.96 3,134.65 3,134.90 0.0K
12:33 3,134.76 3,134.88 3,134.76 3,134.88 0.0K
12:34 3,134.61 3,134.61 3,134.21 3,134.55 0.0K
12:35 3,134.53 3,134.53 3,134.17 3,134.17 0.0K
12:36 3,134.02 3,134.02 3,133.29 3,133.29 0.0K
12:37 3,133.39 3,133.53 3,133.23 3,133.25 0.0K
12:38 3,132.98 3,133.03 3,132.88 3,133.03 0.0K
12:39 3,133.04 3,133.10 3,132.76 3,132.76 0.0K
12:40 3,132.71 3,133.48 3,132.61 3,133.48 0.0K
12:41 3,133.81 3,135.11 3,133.81 3,134.39 0.0K
12:42 3,134.36 3,134.51 3,134.16 3,134.51 0.0K
12:43 3,134.43 3,134.43 3,133.54 3,133.54 0.0K
12:44 3,133.49 3,133.55 3,133.32 3,133.32 0.0K
12:45 3,133.39 3,133.49 3,133.31 3,133.45 0.0K
12:46 3,133.04 3,133.04 3,131.49 3,131.49 0.0K
12:47 3,131.00 3,131.00 3,130.21 3,130.21 0.0K
12:48 3,130.08 3,130.25 3,129.81 3,130.25 0.0K
12:49 3,130.73 3,130.73 3,129.64 3,130.17 0.0K
12:50 3,130.19 3,130.60 3,130.19 3,130.38 0.0K
12:51 3,130.88 3,131.24 3,130.59 3,131.24 0.0K
12:52 3,131.36 3,131.36 3,130.23 3,130.23 0.0K
12:53 3,130.00 3,130.80 3,129.89 3,130.80 0.0K
12:54 3,130.61 3,131.10 3,130.61 3,131.10 0.0K
12:55 3,131.31 3,132.36 3,131.31 3,132.36 0.0K
12:56 3,132.24 3,132.81 3,132.24 3,132.29 0.0K
12:57 3,132.31 3,132.41 3,132.17 3,132.41 0.0K
12:58 3,132.58 3,134.80 3,132.58 3,134.80 0.0K
12:59 3,134.96 3,135.50 3,134.96 3,135.09 0.0K
13:00 3,134.77 3,134.95 3,134.09 3,134.09 0.0K
13:01 3,133.80 3,135.00 3,133.80 3,134.46 0.0K
13:02 3,133.98 3,134.55 3,133.98 3,134.44 0.0K
13:03 3,134.54 3,134.54 3,133.22 3,133.22 0.0K
13:04 3,133.20 3,133.42 3,133.20 3,133.27 0.0K
13:05 3,133.31 3,134.48 3,133.31 3,134.48 0.0K
13:06 3,134.58 3,134.58 3,132.88 3,132.88 0.0K
13:07 3,132.88 3,133.56 3,132.88 3,133.20 0.0K
13:08 3,133.16 3,133.25 3,133.04 3,133.04 0.0K
13:09 3,133.02 3,133.09 3,132.82 3,133.05 0.0K
13:10 3,132.99 3,133.16 3,132.34 3,132.34 0.0K
13:11 3,131.96 3,133.47 3,131.96 3,133.47 0.0K
13:12 3,133.33 3,133.89 3,133.33 3,133.89 0.0K
13:13 3,134.16 3,134.16 3,133.05 3,133.10 0.0K
13:14 3,133.29 3,133.58 3,133.29 3,133.53 0.0K
13:15 3,133.93 3,135.61 3,133.93 3,135.61 0.0K
13:16 3,135.41 3,135.41 3,135.22 3,135.32 0.0K
13:17 3,135.45 3,135.57 3,135.29 3,135.48 0.0K
13:18 3,135.66 3,136.28 3,135.64 3,136.28 0.0K
13:19 3,136.53 3,136.81 3,136.53 3,136.75 0.0K
13:20 3,136.68 3,136.68 3,136.26 3,136.33 0.0K
13:21 3,136.22 3,137.58 3,136.22 3,137.58 0.0K
13:22 3,137.72 3,137.72 3,137.34 3,137.41 0.0K
13:23 3,137.26 3,137.71 3,137.26 3,137.65 0.0K
13:24 3,137.95 3,137.95 3,137.61 3,137.61 0.0K
13:25 3,137.76 3,137.76 3,137.58 3,137.58 0.0K
13:26 3,137.05 3,137.05 3,136.72 3,136.80 0.0K
13:27 3,136.63 3,136.63 3,136.12 3,136.22 0.0K
13:28 3,136.04 3,136.04 3,134.87 3,134.87 0.0K
13:29 3,134.50 3,134.50 3,133.34 3,133.34 0.0K
13:30 3,133.42 3,133.94 3,133.23 3,133.94 0.0K
13:31 3,134.21 3,134.44 3,133.57 3,134.44 0.0K
13:32 3,134.20 3,134.65 3,134.20 3,134.53 0.0K
13:33 3,134.24 3,134.36 3,134.04 3,134.04 0.0K
13:34 3,134.18 3,134.36 3,133.95 3,133.95 0.0K
13:35 3,133.70 3,133.94 3,133.46 3,133.46 0.0K
13:36 3,133.32 3,133.32 3,132.97 3,132.97 0.0K
13:37 3,132.79 3,132.79 3,131.66 3,131.66 0.0K
13:38 3,131.51 3,131.93 3,131.18 3,131.18 0.0K
13:39 3,131.08 3,131.08 3,130.46 3,130.46 0.0K
13:40 3,130.04 3,130.04 3,129.21 3,129.23 0.0K
13:41 3,128.97 3,128.97 3,128.65 3,128.65 0.0K
13:42 3,128.73 3,128.73 3,128.15 3,128.64 0.0K
13:43 3,128.65 3,128.89 3,128.26 3,128.86 0.0K
13:44 3,128.76 3,129.62 3,128.76 3,129.62 0.0K
13:45 3,129.55 3,130.55 3,129.24 3,130.55 0.0K
13:46 3,131.00 3,132.13 3,131.00 3,132.13 0.0K
13:47 3,132.09 3,132.09 3,131.70 3,132.02 0.0K
13:48 3,131.81 3,131.87 3,131.67 3,131.87 0.0K
13:49 3,131.66 3,131.71 3,131.51 3,131.51 0.0K
13:50 3,131.43 3,131.80 3,131.43 3,131.80 0.0K
13:51 3,131.42 3,132.65 3,131.42 3,132.36 0.0K
13:52 3,132.35 3,133.72 3,132.35 3,133.72 0.0K
13:53 3,133.87 3,133.87 3,133.54 3,133.63 0.0K
13:54 3,133.42 3,133.42 3,132.62 3,132.62 0.0K
13:55 3,132.69 3,133.09 3,132.69 3,133.09 0.0K
13:56 3,132.76 3,133.14 3,132.34 3,132.34 0.0K
13:57 3,132.58 3,132.63 3,132.16 3,132.16 0.0K
13:58 3,132.02 3,132.28 3,132.02 3,132.28 0.0K
13:59 3,132.09 3,132.40 3,131.74 3,132.40 0.0K
14:00 3,132.34 3,132.34 3,131.96 3,132.33 0.0K
14:01 3,132.19 3,132.19 3,131.15 3,131.15 0.0K
14:02 3,130.90 3,130.90 3,129.77 3,130.18 0.0K
14:03 3,129.96 3,130.11 3,129.69 3,129.69 0.0K
14:04 3,129.35 3,129.35 3,129.12 3,129.18 0.0K
14:05 3,128.98 3,129.37 3,128.98 3,129.15 0.0K
14:06 3,129.40 3,129.40 3,128.77 3,129.10 0.0K
14:07 3,129.61 3,130.38 3,129.61 3,130.38 0.0K
14:08 3,130.38 3,130.41 3,130.02 3,130.41 0.0K
14:09 3,130.14 3,130.14 3,129.80 3,130.01 0.0K
14:10 3,130.03 3,132.33 3,130.03 3,132.31 0.0K
14:11 3,132.32 3,132.32 3,131.22 3,131.22 0.0K
14:12 3,131.06 3,131.06 3,130.63 3,130.63 0.0K
14:13 3,130.52 3,131.13 3,130.52 3,131.13 0.0K
14:14 3,131.11 3,131.11 3,130.69 3,130.69 0.0K
14:15 3,130.63 3,130.84 3,130.59 3,130.59 0.0K
14:16 3,130.93 3,130.93 3,129.98 3,130.00 0.0K
14:17 3,129.91 3,130.02 3,129.81 3,130.02 0.0K
14:18 3,130.57 3,130.57 3,129.39 3,129.39 0.0K
14:19 3,129.37 3,129.37 3,128.28 3,128.36 0.0K
14:20 3,128.59 3,128.59 3,128.41 3,128.43 0.0K
14:21 3,128.16 3,128.37 3,128.16 3,128.26 0.0K
14:22 3,127.84 3,127.89 3,127.72 3,127.72 0.0K
14:23 3,127.95 3,128.28 3,127.95 3,128.27 0.0K
14:24 3,128.55 3,129.33 3,128.55 3,129.33 0.0K
14:25 3,129.38 3,129.38 3,128.20 3,128.20 0.0K
14:26 3,128.97 3,128.97 3,128.04 3,128.04 0.0K
14:27 3,128.10 3,128.10 3,127.09 3,127.09 0.0K
14:28 3,127.24 3,127.41 3,126.96 3,127.41 0.0K
14:29 3,126.79 3,127.48 3,126.79 3,127.48 0.0K
14:30 3,127.45 3,127.45 3,127.14 3,127.38 0.0K
14:31 3,126.96 3,126.96 3,126.56 3,126.67 0.0K
14:32 3,126.75 3,128.56 3,126.75 3,128.56 0.0K
14:33 3,128.10 3,128.10 3,127.71 3,128.05 0.0K
14:34 3,128.35 3,128.61 3,128.29 3,128.29 0.0K
14:35 3,128.04 3,128.31 3,127.84 3,128.31 0.0K
14:36 3,128.48 3,129.65 3,128.48 3,129.57 0.0K
14:37 3,129.04 3,129.04 3,127.79 3,127.79 0.0K
14:38 3,127.66 3,128.56 3,127.57 3,128.56 0.0K
14:39 3,128.80 3,128.80 3,128.60 3,128.60 0.0K
14:40 3,128.42 3,129.46 3,128.42 3,129.46 0.0K
14:41 3,129.45 3,129.76 3,129.39 3,129.39 0.0K
14:42 3,130.31 3,131.27 3,130.31 3,131.27 0.0K
14:43 3,132.24 3,132.24 3,131.82 3,132.20 0.0K
14:44 3,132.09 3,132.19 3,131.40 3,131.40 0.0K
14:45 3,131.38 3,132.30 3,131.38 3,132.30 0.0K
14:46 3,132.51 3,133.36 3,132.51 3,133.17 0.0K
14:47 3,134.05 3,134.05 3,133.33 3,133.85 0.0K
14:48 3,133.58 3,136.25 3,133.58 3,136.25 0.0K
14:49 3,137.40 3,137.40 3,136.80 3,136.80 0.0K
14:50 3,136.61 3,137.47 3,136.61 3,137.47 0.0K
14:51 3,138.19 3,139.20 3,137.84 3,139.20 0.0K
14:52 3,139.36 3,139.83 3,139.34 3,139.34 0.0K
14:53 3,139.61 3,139.61 3,137.98 3,137.98 0.0K
14:54 3,137.72 3,137.72 3,137.38 3,137.44 0.0K
14:55 3,136.98 3,136.98 3,134.91 3,134.91 0.0K
14:56 3,134.03 3,134.52 3,134.03 3,134.52 0.0K
14:57 3,134.53 3,135.06 3,133.86 3,133.86 0.0K
14:58 3,133.14 3,133.14 3,132.35 3,132.40 0.0K
14:59 3,131.79 3,131.79 3,129.73 3,129.73 0.0K
15:00 3,129.56 3,129.96 3,128.78 3,129.96 0.0K
15:01 3,130.38 3,131.49 3,130.38 3,130.94 0.0K
15:02 3,130.94 3,131.34 3,130.15 3,130.15 0.0K
15:03 3,129.99 3,131.13 3,129.99 3,131.13 0.0K
15:04 3,131.19 3,132.73 3,131.19 3,132.73 0.0K
15:05 3,132.63 3,132.63 3,131.68 3,132.37 0.0K
15:06 3,132.48 3,134.19 3,132.48 3,134.19 0.0K
15:07 3,133.32 3,133.33 3,132.55 3,132.55 0.0K
15:08 3,132.45 3,132.87 3,132.43 3,132.84 0.0K
15:09 3,132.69 3,133.11 3,132.69 3,132.95 0.0K
15:10 3,132.88 3,133.62 3,132.88 3,133.10 0.0K
15:11 3,133.96 3,134.64 3,133.91 3,133.91 0.0K
15:12 3,133.81 3,133.99 3,133.25 3,133.25 0.0K
15:13 3,132.98 3,133.30 3,132.98 3,133.30 0.0K
15:14 3,133.50 3,134.77 3,133.50 3,134.77 0.0K
15:15 3,134.87 3,135.67 3,134.87 3,135.12 0.0K
15:16 3,135.00 3,135.00 3,133.90 3,133.90 0.0K
15:17 3,134.00 3,134.14 3,133.98 3,133.98 0.0K
15:18 3,134.25 3,134.39 3,133.88 3,134.39 0.0K
15:19 3,134.62 3,135.11 3,134.41 3,134.56 0.0K
15:20 3,135.44 3,135.89 3,135.44 3,135.47 0.0K
15:21 3,134.85 3,134.85 3,134.64 3,134.72 0.0K
15:22 3,134.77 3,134.77 3,132.40 3,132.40 0.0K
15:23 3,132.84 3,132.98 3,132.36 3,132.36 0.0K
15:24 3,132.08 3,132.08 3,130.77 3,130.97 0.0K
15:25 3,131.35 3,131.77 3,131.31 3,131.77 0.0K
15:26 3,132.11 3,132.42 3,131.92 3,132.42 0.0K
15:27 3,132.74 3,132.85 3,132.34 3,132.85 0.0K
15:28 3,133.22 3,133.52 3,133.22 3,133.52 0.0K
15:29 3,134.35 3,134.59 3,134.14 3,134.59 0.0K
15:30 3,134.67 3,135.61 3,134.50 3,135.16 0.0K
15:31 3,134.97 3,135.16 3,134.79 3,135.16 0.0K
15:32 3,135.66 3,136.35 3,135.66 3,136.28 0.0K
15:33 3,136.83 3,137.39 3,136.83 3,136.98 0.0K
15:34 3,136.16 3,136.16 3,135.18 3,135.18 0.0K
15:35 3,134.98 3,134.98 3,134.65 3,134.85 0.0K
15:36 3,135.38 3,136.52 3,135.38 3,136.52 0.0K
15:37 3,135.93 3,135.93 3,135.25 3,135.25 0.0K
15:38 3,134.94 3,134.94 3,134.54 3,134.67 0.0K
15:39 3,134.85 3,134.85 3,134.40 3,134.55 0.0K
15:40 3,134.09 3,134.29 3,133.74 3,133.81 0.0K
15:41 3,134.07 3,134.07 3,133.11 3,133.25 0.0K
15:42 3,133.73 3,133.73 3,132.50 3,132.50 0.0K
15:43 3,131.90 3,132.14 3,131.90 3,132.14 0.0K
15:44 3,132.34 3,132.48 3,131.48 3,131.48 0.0K
15:45 3,131.84 3,132.40 3,131.84 3,132.40 0.0K
15:46 3,132.30 3,132.30 3,131.40 3,131.69 0.0K
15:47 3,131.82 3,132.37 3,131.82 3,132.31 0.0K
15:48 3,132.47 3,133.48 3,132.47 3,133.48 0.0K
15:49 3,133.65 3,134.03 3,133.55 3,134.03 0.0K
15:50 3,134.18 3,134.65 3,133.51 3,134.15 0.0K
15:51 3,135.35 3,135.60 3,135.35 3,135.44 0.0K
15:52 3,135.25 3,135.25 3,134.33 3,134.33 0.0K
15:53 3,134.22 3,134.22 3,133.84 3,134.19 0.0K
15:54 3,134.06 3,134.80 3,134.06 3,134.57 0.0K
15:55 3,135.11 3,135.11 3,134.02 3,134.91 0.0K
15:56 3,135.00 3,135.24 3,134.69 3,134.69 0.0K
15:57 3,134.52 3,134.52 3,133.51 3,133.62 0.0K
15:58 3,133.94 3,134.00 3,133.48 3,133.48 0.0K
15:59 3,133.69 3,133.69 3,133.04 3,133.51 0.0K
16:00 3,133.63 3,133.83 3,133.63 3,133.83 0.0K
16:01 3,133.88 3,133.88 3,133.78 3,133.78 0.0K
16:02 3,133.86 3,133.91 3,133.86 3,133.87 0.0K
16:03 3,133.94 3,133.94 3,133.80 3,133.80 0.0K
16:04 3,133.78 3,133.88 3,133.71 3,133.88 0.0K
16:05 3,133.86 3,133.86 3,133.82 3,133.82 0.0K
16:06 3,133.79 3,133.94 3,133.79 3,133.92 0.0K
16:07 3,133.93 3,133.97 3,133.93 3,133.95 0.0K
16:08 3,133.95 3,133.96 3,133.88 3,133.88 0.0K
16:09 3,133.87 3,133.89 3,133.86 3,133.87 0.0K
16:10 3,133.89 3,133.89 3,133.86 3,133.86 0.0K
16:11 3,133.84 3,133.84 3,133.81 3,133.84 0.0K
16:12 3,133.86 3,133.86 3,133.80 3,133.85 0.0K
16:13 3,133.83 3,133.97 3,133.83 3,133.97 0.0K
16:14 3,133.94 3,133.94 3,133.86 3,133.91 0.0K
16:15 3,133.92 3,133.92 3,133.92 3,133.92 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