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 3,133.27 3,133.58 3,132.73 3,133.58 0.0K
09:32 3,133.41 3,133.41 3,132.47 3,133.05 0.0K
09:33 3,133.72 3,133.72 3,132.75 3,133.69 0.0K
09:34 3,134.20 3,134.78 3,134.20 3,134.78 0.0K
09:35 3,134.91 3,136.18 3,134.91 3,135.87 0.0K
09:36 3,135.41 3,135.41 3,133.23 3,133.23 0.0K
09:37 3,132.85 3,132.85 3,131.50 3,131.50 0.0K
09:38 3,131.60 3,134.02 3,131.60 3,134.02 0.0K
09:39 3,134.20 3,134.74 3,133.87 3,134.54 0.0K
09:40 3,133.85 3,136.29 3,133.85 3,136.29 0.0K
09:41 3,136.40 3,136.94 3,136.11 3,136.94 0.0K
09:42 3,137.04 3,137.76 3,137.04 3,137.76 0.0K
09:43 3,137.41 3,138.53 3,136.81 3,138.53 0.0K
09:44 3,138.56 3,139.29 3,138.56 3,139.18 0.0K
09:45 3,138.34 3,138.34 3,138.03 3,138.11 0.0K
09:46 3,138.44 3,139.68 3,138.44 3,139.68 0.0K
09:47 3,139.02 3,140.37 3,139.02 3,140.37 0.0K
09:48 3,140.24 3,141.74 3,140.24 3,141.74 0.0K
09:49 3,141.84 3,142.13 3,141.27 3,141.27 0.0K
09:50 3,141.58 3,141.91 3,141.18 3,141.36 0.0K
09:51 3,140.90 3,141.90 3,140.90 3,141.53 0.0K
09:52 3,141.87 3,142.67 3,141.87 3,142.67 0.0K
09:53 3,141.90 3,143.08 3,141.90 3,143.08 0.0K
09:54 3,143.00 3,143.00 3,142.30 3,142.59 0.0K
09:55 3,142.56 3,143.29 3,142.47 3,143.29 0.0K
09:56 3,143.04 3,143.04 3,141.22 3,141.22 0.0K
09:57 3,140.72 3,140.95 3,140.37 3,140.37 0.0K
09:58 3,140.55 3,141.19 3,139.80 3,139.91 0.0K
09:59 3,139.33 3,139.33 3,138.66 3,138.66 0.0K
10:00 3,138.99 3,138.99 3,135.81 3,136.55 0.0K
10:01 3,136.68 3,137.92 3,136.68 3,137.92 0.0K
10:02 3,137.89 3,138.69 3,137.89 3,138.69 0.0K
10:03 3,138.92 3,139.10 3,138.62 3,138.84 0.0K
10:04 3,139.45 3,140.31 3,139.45 3,139.73 0.0K
10:05 3,139.78 3,139.97 3,139.50 3,139.93 0.0K
10:06 3,140.13 3,140.45 3,140.13 3,140.18 0.0K
10:07 3,140.04 3,140.82 3,140.04 3,140.07 0.0K
10:08 3,140.44 3,140.44 3,139.88 3,139.88 0.0K
10:09 3,139.95 3,140.09 3,139.59 3,140.09 0.0K
10:10 3,140.07 3,140.31 3,140.07 3,140.20 0.0K
10:11 3,140.26 3,140.26 3,139.57 3,139.57 0.0K
10:12 3,139.60 3,139.60 3,138.24 3,138.24 0.0K
10:13 3,138.69 3,138.69 3,137.30 3,137.30 0.0K
10:14 3,136.80 3,137.22 3,136.80 3,136.85 0.0K
10:15 3,136.89 3,136.89 3,135.35 3,135.35 0.0K
10:16 3,135.70 3,135.70 3,135.18 3,135.50 0.0K
10:17 3,135.67 3,135.67 3,134.00 3,134.28 0.0K
10:18 3,134.24 3,134.24 3,133.31 3,133.76 0.0K
10:19 3,134.68 3,134.85 3,134.56 3,134.56 0.0K
10:20 3,134.45 3,134.69 3,133.82 3,134.69 0.0K
10:21 3,135.31 3,135.31 3,134.13 3,134.13 0.0K
10:22 3,134.83 3,134.83 3,134.38 3,134.38 0.0K
10:23 3,134.34 3,135.36 3,134.34 3,135.32 0.0K
10:24 3,135.67 3,137.63 3,135.67 3,137.63 0.0K
10:25 3,137.23 3,137.23 3,135.36 3,135.36 0.0K
10:26 3,135.89 3,136.12 3,135.66 3,136.12 0.0K
10:27 3,135.81 3,135.81 3,134.97 3,135.47 0.0K
10:28 3,135.90 3,135.90 3,134.01 3,134.01 0.0K
10:29 3,134.10 3,134.53 3,134.08 3,134.53 0.0K
10:30 3,134.57 3,134.57 3,133.73 3,133.73 0.0K
10:31 3,133.62 3,133.62 3,130.72 3,130.81 0.0K
10:32 3,130.64 3,130.64 3,127.95 3,128.22 0.0K
10:33 3,128.57 3,129.18 3,128.57 3,129.12 0.0K
10:34 3,129.08 3,129.08 3,128.23 3,128.62 0.0K
10:35 3,128.60 3,128.60 3,127.84 3,127.95 0.0K
10:36 3,126.92 3,127.25 3,126.55 3,127.25 0.0K
10:37 3,126.79 3,126.79 3,125.75 3,126.09 0.0K
10:38 3,125.88 3,125.88 3,125.31 3,125.31 0.0K
10:39 3,125.38 3,126.65 3,125.38 3,125.90 0.0K
10:40 3,125.87 3,125.87 3,124.56 3,124.56 0.0K
10:41 3,124.79 3,124.79 3,124.20 3,124.51 0.0K
10:42 3,124.22 3,126.11 3,124.22 3,126.11 0.0K
10:43 3,126.15 3,126.15 3,125.74 3,126.13 0.0K
10:44 3,126.15 3,127.40 3,126.15 3,127.40 0.0K
10:45 3,127.61 3,128.61 3,127.38 3,128.61 0.0K
10:46 3,128.98 3,129.28 3,128.53 3,128.53 0.0K
10:47 3,128.16 3,128.19 3,127.18 3,127.18 0.0K
10:48 3,127.82 3,127.82 3,127.04 3,127.49 0.0K
10:49 3,127.20 3,135.99 3,127.20 3,133.31 0.0K
10:50 3,133.05 3,133.05 3,131.98 3,131.98 0.0K
10:51 3,131.28 3,131.56 3,130.79 3,131.00 0.0K
10:52 3,130.25 3,131.40 3,130.25 3,131.15 0.0K
10:53 3,130.44 3,130.44 3,129.02 3,129.70 0.0K
10:54 3,129.58 3,132.57 3,129.58 3,131.58 0.0K
10:55 3,131.30 3,132.14 3,131.30 3,131.77 0.0K
10:56 3,131.25 3,131.52 3,131.15 3,131.15 0.0K
10:57 3,131.01 3,131.08 3,129.52 3,129.52 0.0K
10:58 3,129.63 3,130.17 3,129.63 3,130.10 0.0K
10:59 3,131.01 3,131.05 3,130.43 3,130.43 0.0K
11:00 3,130.80 3,131.09 3,130.02 3,130.24 0.0K
11:01 3,130.37 3,130.73 3,130.37 3,130.73 0.0K
11:02 3,130.44 3,130.44 3,129.30 3,129.30 0.0K
11:03 3,129.09 3,129.09 3,128.56 3,129.05 0.0K
11:04 3,129.18 3,130.15 3,129.18 3,129.62 0.0K
11:05 3,129.61 3,129.61 3,129.28 3,129.37 0.0K
11:06 3,129.16 3,129.16 3,128.43 3,128.43 0.0K
11:07 3,129.41 3,131.16 3,129.24 3,131.16 0.0K
11:08 3,130.35 3,130.35 3,129.45 3,129.45 0.0K
11:09 3,129.59 3,130.45 3,129.59 3,130.05 0.0K
11:10 3,129.87 3,129.87 3,129.29 3,129.29 0.0K
11:11 3,129.25 3,129.30 3,128.80 3,129.18 0.0K
11:12 3,129.36 3,129.36 3,128.56 3,128.56 0.0K
11:13 3,128.72 3,128.98 3,128.72 3,128.98 0.0K
11:14 3,128.75 3,129.24 3,128.75 3,129.01 0.0K
11:15 3,128.96 3,128.96 3,128.51 3,128.51 0.0K
11:16 3,128.05 3,128.05 3,126.70 3,127.08 0.0K
11:17 3,127.41 3,127.68 3,127.02 3,127.18 0.0K
11:18 3,127.60 3,127.60 3,126.53 3,126.53 0.0K
11:19 3,126.33 3,126.33 3,125.84 3,125.88 0.0K
11:20 3,125.86 3,126.26 3,125.73 3,126.26 0.0K
11:21 3,125.92 3,125.92 3,124.70 3,125.21 0.0K
11:22 3,125.38 3,125.78 3,125.27 3,125.78 0.0K
11:23 3,125.65 3,125.72 3,125.49 3,125.51 0.0K
11:24 3,125.56 3,125.56 3,125.01 3,125.01 0.0K
11:25 3,124.82 3,124.82 3,123.68 3,123.68 0.0K
11:26 3,123.77 3,123.77 3,121.86 3,121.86 0.0K
11:27 3,121.85 3,123.27 3,121.85 3,123.27 0.0K
11:28 3,122.78 3,122.89 3,122.31 3,122.31 0.0K
11:29 3,121.77 3,121.93 3,121.71 3,121.71 0.0K
11:30 3,121.81 3,122.36 3,121.81 3,122.36 0.0K
11:31 3,121.93 3,122.59 3,121.68 3,122.59 0.0K
11:32 3,122.24 3,122.24 3,121.80 3,121.87 0.0K
11:33 3,121.90 3,122.74 3,121.90 3,122.60 0.0K
11:34 3,122.47 3,122.62 3,122.09 3,122.09 0.0K
11:35 3,122.00 3,122.18 3,121.82 3,122.18 0.0K
11:36 3,121.84 3,121.84 3,121.44 3,121.44 0.0K
11:37 3,121.42 3,121.42 3,120.70 3,121.26 0.0K
11:38 3,120.61 3,120.77 3,120.46 3,120.52 0.0K
11:39 3,120.71 3,120.72 3,120.31 3,120.72 0.0K
11:40 3,120.67 3,120.67 3,120.06 3,120.27 0.0K
11:41 3,120.14 3,120.14 3,119.11 3,119.11 0.0K
11:42 3,118.76 3,120.08 3,118.76 3,119.86 0.0K
11:43 3,119.12 3,119.12 3,118.67 3,118.82 0.0K
11:44 3,119.28 3,120.31 3,119.28 3,120.27 0.0K
11:45 3,120.43 3,120.56 3,120.13 3,120.13 0.0K
11:46 3,120.05 3,121.10 3,120.03 3,121.10 0.0K
11:47 3,120.96 3,120.96 3,119.53 3,119.53 0.0K
11:48 3,119.66 3,119.74 3,118.77 3,118.77 0.0K
11:49 3,118.47 3,118.88 3,118.38 3,118.88 0.0K
11:50 3,118.98 3,118.98 3,117.80 3,117.80 0.0K
11:51 3,118.12 3,118.56 3,118.12 3,118.41 0.0K
11:52 3,118.25 3,118.33 3,116.90 3,116.90 0.0K
11:53 3,116.86 3,117.15 3,116.79 3,116.84 0.0K
11:54 3,116.38 3,117.27 3,116.38 3,117.06 0.0K
11:55 3,117.90 3,118.20 3,117.73 3,118.20 0.0K
11:56 3,118.83 3,119.31 3,118.83 3,119.31 0.0K
11:57 3,119.63 3,119.63 3,118.88 3,119.21 0.0K
11:58 3,119.51 3,119.70 3,119.51 3,119.70 0.0K
11:59 3,119.27 3,120.14 3,119.16 3,120.14 0.0K
12:00 3,120.22 3,121.64 3,120.22 3,121.64 0.0K
12:01 3,122.07 3,122.07 3,120.81 3,121.72 0.0K
12:02 3,121.47 3,122.17 3,121.47 3,122.17 0.0K
12:03 3,122.39 3,123.49 3,122.39 3,123.45 0.0K
12:04 3,123.33 3,124.00 3,122.92 3,122.92 0.0K
12:05 3,121.37 3,122.08 3,121.37 3,121.75 0.0K
12:06 3,120.95 3,120.95 3,119.49 3,119.49 0.0K
12:07 3,119.47 3,119.95 3,119.25 3,119.85 0.0K
12:08 3,119.53 3,119.96 3,119.25 3,119.25 0.0K
12:09 3,118.73 3,118.73 3,117.81 3,117.81 0.0K
12:10 3,118.26 3,118.70 3,118.10 3,118.10 0.0K
12:11 3,118.82 3,118.82 3,117.52 3,117.52 0.0K
12:12 3,116.83 3,117.53 3,116.83 3,117.30 0.0K
12:13 3,117.16 3,117.90 3,116.97 3,117.90 0.0K
12:14 3,118.24 3,119.70 3,118.24 3,119.70 0.0K
12:15 3,119.61 3,119.84 3,118.75 3,118.75 0.0K
12:16 3,119.58 3,119.58 3,118.78 3,118.78 0.0K
12:17 3,118.36 3,118.36 3,117.92 3,117.92 0.0K
12:18 3,117.40 3,117.56 3,117.09 3,117.09 0.0K
12:19 3,117.13 3,117.14 3,116.63 3,117.14 0.0K
12:20 3,116.98 3,118.03 3,116.98 3,118.03 0.0K
12:21 3,117.78 3,117.92 3,117.48 3,117.92 0.0K
12:22 3,118.07 3,119.75 3,118.07 3,119.75 0.0K
12:23 3,119.47 3,120.81 3,119.47 3,120.29 0.0K
12:24 3,120.01 3,120.65 3,119.88 3,120.65 0.0K
12:25 3,120.97 3,121.72 3,120.72 3,121.72 0.0K
12:26 3,121.39 3,122.04 3,121.29 3,121.29 0.0K
12:27 3,121.12 3,122.14 3,121.12 3,122.14 0.0K
12:28 3,122.24 3,122.24 3,121.84 3,121.84 0.0K
12:29 3,121.85 3,122.04 3,121.85 3,122.04 0.0K
12:30 3,122.36 3,122.51 3,121.62 3,122.51 0.0K
12:31 3,122.27 3,122.27 3,121.73 3,121.73 0.0K
12:32 3,121.53 3,123.46 3,121.53 3,123.46 0.0K
12:33 3,123.44 3,124.93 3,123.44 3,124.93 0.0K
12:34 3,125.93 3,126.87 3,125.93 3,126.87 0.0K
12:35 3,126.78 3,126.78 3,125.35 3,125.35 0.0K
12:36 3,125.77 3,126.03 3,125.77 3,126.03 0.0K
12:37 3,126.72 3,127.70 3,126.72 3,127.70 0.0K
12:38 3,127.86 3,128.60 3,127.86 3,128.60 0.0K
12:39 3,128.97 3,128.97 3,127.79 3,127.79 0.0K
12:40 3,127.45 3,127.45 3,127.33 3,127.45 0.0K
12:41 3,128.00 3,128.18 3,127.55 3,127.55 0.0K
12:42 3,128.72 3,128.84 3,128.33 3,128.84 0.0K
12:43 3,129.18 3,130.49 3,129.18 3,130.02 0.0K
12:44 3,130.49 3,131.61 3,130.49 3,131.53 0.0K
12:45 3,131.72 3,132.40 3,131.72 3,132.37 0.0K
12:46 3,134.02 3,134.02 3,133.05 3,133.18 0.0K
12:47 3,133.66 3,133.66 3,132.49 3,132.49 0.0K
12:48 3,131.97 3,132.09 3,131.74 3,132.08 0.0K
12:49 3,131.75 3,131.94 3,131.68 3,131.94 0.0K
12:50 3,132.01 3,132.46 3,132.01 3,132.46 0.0K
12:51 3,132.60 3,132.62 3,132.15 3,132.21 0.0K
12:52 3,132.82 3,133.73 3,132.80 3,133.73 0.0K
12:53 3,133.84 3,135.08 3,133.84 3,135.08 0.0K
12:54 3,134.80 3,135.25 3,134.78 3,135.25 0.0K
12:55 3,135.77 3,136.09 3,135.39 3,135.39 0.0K
12:56 3,134.88 3,135.24 3,134.05 3,134.05 0.0K
12:57 3,133.54 3,133.54 3,132.29 3,132.29 0.0K
12:58 3,131.69 3,131.69 3,128.83 3,128.83 0.0K
12:59 3,128.21 3,129.23 3,128.21 3,129.23 0.0K
13:00 3,128.90 3,129.63 3,128.70 3,129.63 0.0K
13:01 3,129.07 3,130.60 3,129.07 3,130.54 0.0K
13:02 3,130.21 3,131.83 3,130.21 3,131.83 0.0K
13:03 3,131.69 3,133.35 3,131.69 3,133.35 0.0K
13:04 3,133.17 3,135.51 3,133.17 3,135.51 0.0K
13:05 3,135.54 3,137.52 3,135.54 3,137.52 0.0K
13:06 3,138.10 3,138.10 3,136.84 3,136.84 0.0K
13:07 3,137.38 3,137.70 3,137.38 3,137.70 0.0K
13:08 3,137.08 3,138.05 3,137.08 3,137.86 0.0K
13:09 3,138.07 3,138.07 3,135.70 3,135.70 0.0K
13:10 3,135.79 3,136.21 3,135.79 3,136.21 0.0K
13:11 3,136.35 3,136.35 3,134.05 3,134.05 0.0K
13:12 3,134.37 3,135.56 3,134.37 3,135.56 0.0K
13:13 3,135.99 3,136.13 3,135.72 3,136.13 0.0K
13:14 3,136.05 3,136.45 3,136.05 3,136.45 0.0K
13:15 3,136.69 3,136.71 3,136.52 3,136.52 0.0K
13:16 3,136.71 3,136.74 3,136.36 3,136.36 0.0K
13:17 3,136.70 3,137.07 3,136.29 3,136.29 0.0K
13:18 3,136.52 3,137.06 3,136.52 3,136.74 0.0K
13:19 3,137.14 3,137.28 3,136.58 3,137.28 0.0K
13:20 3,137.43 3,138.42 3,137.43 3,138.42 0.0K
13:21 3,138.86 3,138.86 3,137.64 3,137.82 0.0K
13:22 3,137.22 3,137.22 3,136.54 3,137.10 0.0K
13:23 3,136.87 3,136.87 3,136.64 3,136.64 0.0K
13:24 3,136.32 3,136.32 3,134.85 3,135.13 0.0K
13:25 3,135.03 3,135.35 3,135.03 3,135.28 0.0K
13:26 3,134.54 3,134.71 3,134.04 3,134.04 0.0K
13:27 3,134.51 3,135.38 3,134.51 3,135.38 0.0K
13:28 3,135.30 3,135.55 3,135.24 3,135.55 0.0K
13:29 3,135.35 3,135.40 3,135.05 3,135.05 0.0K
13:30 3,134.77 3,135.37 3,134.37 3,135.37 0.0K
13:31 3,135.56 3,135.56 3,134.50 3,134.50 0.0K
13:32 3,134.46 3,135.89 3,134.46 3,135.89 0.0K
13:33 3,135.66 3,135.94 3,135.21 3,135.21 0.0K
13:34 3,135.53 3,135.77 3,135.53 3,135.77 0.0K
13:35 3,135.66 3,135.75 3,135.25 3,135.75 0.0K
13:36 3,135.66 3,136.23 3,135.66 3,136.23 0.0K
13:37 3,136.35 3,137.89 3,136.35 3,137.89 0.0K
13:38 3,138.63 3,138.86 3,138.27 3,138.27 0.0K
13:39 3,138.82 3,139.52 3,138.82 3,139.52 0.0K
13:40 3,139.53 3,140.07 3,139.53 3,139.86 0.0K
13:41 3,140.05 3,140.38 3,139.54 3,140.38 0.0K
13:42 3,139.78 3,140.06 3,139.35 3,139.35 0.0K
13:43 3,139.02 3,139.03 3,138.75 3,138.75 0.0K
13:44 3,137.45 3,138.38 3,137.45 3,138.38 0.0K
13:45 3,138.66 3,139.05 3,138.61 3,138.85 0.0K
13:46 3,138.93 3,139.14 3,138.89 3,139.04 0.0K
13:47 3,139.19 3,139.73 3,139.19 3,139.73 0.0K
13:48 3,140.40 3,140.40 3,140.06 3,140.13 0.0K
13:49 3,140.38 3,140.38 3,139.48 3,139.48 0.0K
13:50 3,139.42 3,139.72 3,139.22 3,139.69 0.0K
13:51 3,140.08 3,140.13 3,139.89 3,139.89 0.0K
13:52 3,139.93 3,140.91 3,139.93 3,140.67 0.0K
13:53 3,140.68 3,141.08 3,140.65 3,140.98 0.0K
13:54 3,141.47 3,141.53 3,141.38 3,141.45 0.0K
13:55 3,141.54 3,141.54 3,141.36 3,141.36 0.0K
13:56 3,141.10 3,141.57 3,141.10 3,141.53 0.0K
13:57 3,141.21 3,141.21 3,140.55 3,140.83 0.0K
13:58 3,140.91 3,141.62 3,140.91 3,141.62 0.0K
13:59 3,141.63 3,141.75 3,141.63 3,141.68 0.0K
14:00 3,141.69 3,142.14 3,141.56 3,142.14 0.0K
14:01 3,142.30 3,143.00 3,142.29 3,143.00 0.0K
14:02 3,142.88 3,143.35 3,142.88 3,143.35 0.0K
14:03 3,143.72 3,143.72 3,142.99 3,143.00 0.0K
14:04 3,142.91 3,142.91 3,142.43 3,142.87 0.0K
14:05 3,142.76 3,142.76 3,142.58 3,142.58 0.0K
14:06 3,142.06 3,142.06 3,140.99 3,140.99 0.0K
14:07 3,140.68 3,140.68 3,140.05 3,140.05 0.0K
14:08 3,139.69 3,140.09 3,139.69 3,140.06 0.0K
14:09 3,140.08 3,140.08 3,139.31 3,139.31 0.0K
14:10 3,139.37 3,140.12 3,139.37 3,140.12 0.0K
14:11 3,140.15 3,140.95 3,140.15 3,140.95 0.0K
14:12 3,140.76 3,140.85 3,140.57 3,140.85 0.0K
14:13 3,140.39 3,141.73 3,140.39 3,141.51 0.0K
14:14 3,141.03 3,141.30 3,140.72 3,140.72 0.0K
14:15 3,141.01 3,141.40 3,141.01 3,141.28 0.0K
14:16 3,141.69 3,142.28 3,141.69 3,142.15 0.0K
14:17 3,142.24 3,142.74 3,141.88 3,141.88 0.0K
14:18 3,142.16 3,142.19 3,142.04 3,142.19 0.0K
14:19 3,142.55 3,143.37 3,142.55 3,143.37 0.0K
14:20 3,143.42 3,144.16 3,143.42 3,144.06 0.0K
14:21 3,144.06 3,144.21 3,144.06 3,144.10 0.0K
14:22 3,144.15 3,145.26 3,144.15 3,145.26 0.0K
14:23 3,145.80 3,146.69 3,145.80 3,146.69 0.0K
14:24 3,146.81 3,146.81 3,146.18 3,146.43 0.0K
14:25 3,146.51 3,146.51 3,145.96 3,145.96 0.0K
14:26 3,145.81 3,145.81 3,143.95 3,143.95 0.0K
14:27 3,144.36 3,144.62 3,144.00 3,144.62 0.0K
14:28 3,144.77 3,144.77 3,144.22 3,144.22 0.0K
14:29 3,144.32 3,145.60 3,144.32 3,145.60 0.0K
14:30 3,145.19 3,145.52 3,145.19 3,145.52 0.0K
14:31 3,145.55 3,146.01 3,145.45 3,145.45 0.0K
14:32 3,145.61 3,146.49 3,145.61 3,146.41 0.0K
14:33 3,146.04 3,146.04 3,144.89 3,144.89 0.0K
14:34 3,144.99 3,144.99 3,144.48 3,144.76 0.0K
14:35 3,144.78 3,145.11 3,144.78 3,145.05 0.0K
14:36 3,144.87 3,144.87 3,143.56 3,143.74 0.0K
14:37 3,143.91 3,144.77 3,143.91 3,144.77 0.0K
14:38 3,144.97 3,145.77 3,144.95 3,145.77 0.0K
14:39 3,145.95 3,145.95 3,144.90 3,144.90 0.0K
14:40 3,145.19 3,145.19 3,144.79 3,145.11 0.0K
14:41 3,145.25 3,145.33 3,145.12 3,145.33 0.0K
14:42 3,145.27 3,145.46 3,144.40 3,144.40 0.0K
14:43 3,144.69 3,144.69 3,144.09 3,144.09 0.0K
14:44 3,143.39 3,143.39 3,143.04 3,143.04 0.0K
14:45 3,142.82 3,142.82 3,141.49 3,141.49 0.0K
14:46 3,141.83 3,142.45 3,141.83 3,142.45 0.0K
14:47 3,142.51 3,142.51 3,142.02 3,142.02 0.0K
14:48 3,142.31 3,142.31 3,141.96 3,141.96 0.0K
14:49 3,141.92 3,142.15 3,141.89 3,141.89 0.0K
14:50 3,141.34 3,141.45 3,141.15 3,141.45 0.0K
14:51 3,141.78 3,142.09 3,141.78 3,141.96 0.0K
14:52 3,142.01 3,142.27 3,142.01 3,142.16 0.0K
14:53 3,142.06 3,142.34 3,142.06 3,142.11 0.0K
14:54 3,142.38 3,142.38 3,141.88 3,142.14 0.0K
14:55 3,142.12 3,142.68 3,142.12 3,142.68 0.0K
14:56 3,142.46 3,142.85 3,142.46 3,142.85 0.0K
14:57 3,142.67 3,142.94 3,142.50 3,142.94 0.0K
14:58 3,143.08 3,143.08 3,142.57 3,142.66 0.0K
14:59 3,142.49 3,142.49 3,141.87 3,141.87 0.0K
15:00 3,142.12 3,142.12 3,141.76 3,141.79 0.0K
15:01 3,141.52 3,142.48 3,141.52 3,142.48 0.0K
15:02 3,142.27 3,142.46 3,142.11 3,142.46 0.0K
15:03 3,142.37 3,142.37 3,141.78 3,141.81 0.0K
15:04 3,141.96 3,142.54 3,141.96 3,142.14 0.0K
15:05 3,142.16 3,142.80 3,142.16 3,142.80 0.0K
15:06 3,142.65 3,143.09 3,142.65 3,143.06 0.0K
15:07 3,143.49 3,143.59 3,143.49 3,143.51 0.0K
15:08 3,143.59 3,144.87 3,143.59 3,144.87 0.0K
15:09 3,144.94 3,145.34 3,144.94 3,145.34 0.0K
15:10 3,145.38 3,145.43 3,145.11 3,145.43 0.0K
15:11 3,145.26 3,146.13 3,145.26 3,146.13 0.0K
15:12 3,145.56 3,145.69 3,145.50 3,145.50 0.0K
15:13 3,145.92 3,145.92 3,144.89 3,144.89 0.0K
15:14 3,144.87 3,144.87 3,144.40 3,144.40 0.0K
15:15 3,144.53 3,144.53 3,142.67 3,142.67 0.0K
15:16 3,142.44 3,143.76 3,142.44 3,143.76 0.0K
15:17 3,143.84 3,143.84 3,143.32 3,143.65 0.0K
15:18 3,143.93 3,144.78 3,143.85 3,144.78 0.0K
15:19 3,145.05 3,146.37 3,145.05 3,146.27 0.0K
15:20 3,146.12 3,146.12 3,144.92 3,145.14 0.0K
15:21 3,144.66 3,144.91 3,144.57 3,144.57 0.0K
15:22 3,144.85 3,144.85 3,143.72 3,143.72 0.0K
15:23 3,143.94 3,144.18 3,143.94 3,144.18 0.0K
15:24 3,144.01 3,144.01 3,143.60 3,143.60 0.0K
15:25 3,143.88 3,144.31 3,143.88 3,144.31 0.0K
15:26 3,144.06 3,144.40 3,143.96 3,144.40 0.0K
15:27 3,144.46 3,144.61 3,144.46 3,144.50 0.0K
15:28 3,144.78 3,144.78 3,144.43 3,144.43 0.0K
15:29 3,144.52 3,145.19 3,144.52 3,145.19 0.0K
15:30 3,144.92 3,144.92 3,144.62 3,144.79 0.0K
15:31 3,145.53 3,145.53 3,144.99 3,144.99 0.0K
15:32 3,145.03 3,145.03 3,144.33 3,144.33 0.0K
15:33 3,143.84 3,144.53 3,143.84 3,144.16 0.0K
15:34 3,144.23 3,145.08 3,144.23 3,145.08 0.0K
15:35 3,145.08 3,145.08 3,144.35 3,144.35 0.0K
15:36 3,144.17 3,144.17 3,143.08 3,143.08 0.0K
15:37 3,143.07 3,143.27 3,142.20 3,142.20 0.0K
15:38 3,141.37 3,141.60 3,140.79 3,140.79 0.0K
15:39 3,139.94 3,139.94 3,139.45 3,139.91 0.0K
15:40 3,140.11 3,140.11 3,138.66 3,138.79 0.0K
15:41 3,138.70 3,138.76 3,138.32 3,138.59 0.0K
15:42 3,138.85 3,138.95 3,138.09 3,138.95 0.0K
15:43 3,139.37 3,141.07 3,139.37 3,141.07 0.0K
15:44 3,140.81 3,141.73 3,140.81 3,141.73 0.0K
15:45 3,141.59 3,142.30 3,141.55 3,142.30 0.0K
15:46 3,142.21 3,142.73 3,142.21 3,142.62 0.0K
15:47 3,142.27 3,142.95 3,142.27 3,142.95 0.0K
15:48 3,143.14 3,143.70 3,143.14 3,143.70 0.0K
15:49 3,144.00 3,144.70 3,144.00 3,144.70 0.0K
15:50 3,144.65 3,144.65 3,142.95 3,142.95 0.0K
15:51 3,142.96 3,143.00 3,142.86 3,142.86 0.0K
15:52 3,142.62 3,143.55 3,142.62 3,143.12 0.0K
15:53 3,143.11 3,143.11 3,141.97 3,142.30 0.0K
15:54 3,142.18 3,144.40 3,142.18 3,144.40 0.0K
15:55 3,145.74 3,147.65 3,145.74 3,147.18 0.0K
15:56 3,146.72 3,146.72 3,145.79 3,145.79 0.0K
15:57 3,145.65 3,145.95 3,145.65 3,145.74 0.0K
15:58 3,145.74 3,145.74 3,145.47 3,145.47 0.0K
15:59 3,145.93 3,145.93 3,145.10 3,145.10 0.0K
16:00 3,144.60 3,144.89 3,144.60 3,144.70 0.0K
16:01 3,144.74 3,144.74 3,144.64 3,144.64 0.0K
16:02 3,144.64 3,144.64 3,144.59 3,144.59 0.0K
16:03 3,144.63 3,144.63 3,144.46 3,144.46 0.0K
16:04 3,144.52 3,144.52 3,144.40 3,144.48 0.0K
16:05 3,144.48 3,144.58 3,144.46 3,144.58 0.0K
16:06 3,144.50 3,144.51 3,144.46 3,144.47 0.0K
16:07 3,144.45 3,144.45 3,144.40 3,144.40 0.0K
16:08 3,144.37 3,144.42 3,144.37 3,144.42 0.0K
16:09 3,144.41 3,144.44 3,144.36 3,144.36 0.0K
16:10 3,144.56 3,144.69 3,144.56 3,144.69 0.0K
16:11 3,144.51 3,144.57 3,144.51 3,144.57 0.0K
16:12 3,144.58 3,144.58 3,144.53 3,144.54 0.0K
16:13 3,144.55 3,144.69 3,144.53 3,144.68 0.0K
16:14 3,144.71 3,144.71 3,144.64 3,144.64 0.0K
16:15 3,144.58 3,144.58 3,144.58 3,144.58 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