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 3,123.98 3,125.49 3,123.98 3,125.49 0.0K
09:32 3,125.24 3,125.24 3,122.65 3,122.81 0.0K
09:33 3,122.72 3,122.72 3,120.78 3,120.78 0.0K
09:34 3,119.50 3,120.12 3,119.50 3,120.12 0.0K
09:35 3,120.71 3,123.47 3,120.71 3,123.47 0.0K
09:36 3,124.01 3,124.01 3,122.01 3,122.01 0.0K
09:37 3,122.37 3,122.57 3,121.99 3,122.57 0.0K
09:38 3,122.83 3,123.63 3,122.83 3,123.63 0.0K
09:39 3,123.28 3,124.16 3,123.00 3,124.09 0.0K
09:40 3,124.21 3,125.11 3,123.58 3,125.11 0.0K
09:41 3,125.77 3,126.69 3,125.58 3,125.58 0.0K
09:42 3,125.40 3,126.04 3,125.40 3,126.00 0.0K
09:43 3,125.96 3,126.25 3,125.53 3,125.53 0.0K
09:44 3,125.71 3,126.68 3,125.71 3,126.43 0.0K
09:45 3,126.63 3,126.97 3,126.41 3,126.41 0.0K
09:46 3,126.41 3,126.78 3,125.85 3,125.85 0.0K
09:47 3,125.62 3,125.62 3,123.20 3,123.20 0.0K
09:48 3,124.08 3,124.08 3,123.10 3,123.16 0.0K
09:49 3,123.43 3,124.64 3,122.96 3,124.64 0.0K
09:50 3,124.59 3,125.30 3,124.59 3,124.77 0.0K
09:51 3,125.16 3,125.55 3,125.12 3,125.12 0.0K
09:52 3,123.42 3,123.42 3,122.61 3,123.03 0.0K
09:53 3,122.67 3,122.67 3,121.67 3,121.67 0.0K
09:54 3,121.36 3,121.36 3,119.98 3,120.25 0.0K
09:55 3,120.70 3,121.51 3,120.70 3,121.08 0.0K
09:56 3,122.41 3,123.28 3,121.69 3,123.28 0.0K
09:57 3,122.94 3,123.51 3,122.94 3,123.18 0.0K
09:58 3,123.31 3,124.32 3,123.23 3,123.78 0.0K
09:59 3,123.96 3,123.96 3,122.19 3,122.19 0.0K
10:00 3,121.99 3,121.99 3,119.48 3,119.77 0.0K
10:01 3,120.87 3,120.87 3,119.61 3,119.61 0.0K
10:02 3,119.39 3,119.39 3,118.28 3,118.28 0.0K
10:03 3,118.60 3,119.57 3,118.60 3,118.66 0.0K
10:04 3,118.32 3,118.32 3,117.39 3,117.80 0.0K
10:05 3,117.71 3,118.49 3,117.44 3,117.44 0.0K
10:06 3,117.78 3,117.78 3,117.04 3,117.39 0.0K
10:07 3,117.62 3,118.64 3,117.62 3,118.13 0.0K
10:08 3,118.31 3,118.31 3,117.36 3,117.91 0.0K
10:09 3,117.84 3,118.39 3,117.84 3,118.21 0.0K
10:10 3,117.62 3,117.83 3,117.13 3,117.83 0.0K
10:11 3,117.88 3,119.22 3,117.88 3,117.98 0.0K
10:12 3,118.69 3,119.52 3,118.63 3,119.52 0.0K
10:13 3,119.84 3,119.84 3,119.46 3,119.46 0.0K
10:14 3,119.01 3,119.47 3,119.01 3,119.07 0.0K
10:15 3,119.42 3,120.72 3,119.42 3,120.72 0.0K
10:16 3,120.43 3,120.43 3,119.74 3,119.74 0.0K
10:17 3,119.81 3,119.95 3,118.54 3,118.54 0.0K
10:18 3,118.59 3,118.68 3,118.37 3,118.68 0.0K
10:19 3,118.11 3,118.11 3,117.19 3,117.70 0.0K
10:20 3,117.58 3,117.58 3,117.24 3,117.24 0.0K
10:21 3,117.06 3,118.33 3,116.43 3,117.96 0.0K
10:22 3,117.63 3,117.63 3,116.60 3,116.78 0.0K
10:23 3,116.83 3,119.16 3,116.83 3,119.16 0.0K
10:24 3,118.81 3,118.93 3,118.18 3,118.93 0.0K
10:25 3,119.20 3,119.75 3,119.20 3,119.51 0.0K
10:26 3,119.65 3,119.65 3,118.93 3,118.93 0.0K
10:27 3,118.37 3,118.75 3,118.37 3,118.50 0.0K
10:28 3,117.83 3,117.83 3,117.52 3,117.52 0.0K
10:29 3,117.79 3,117.79 3,116.76 3,117.30 0.0K
10:30 3,117.25 3,117.25 3,116.26 3,116.53 0.0K
10:31 3,117.17 3,118.62 3,117.17 3,117.49 0.0K
10:32 3,117.26 3,117.41 3,116.24 3,116.24 0.0K
10:33 3,116.33 3,116.33 3,115.93 3,115.93 0.0K
10:34 3,115.82 3,115.82 3,114.49 3,115.02 0.0K
10:35 3,114.71 3,114.71 3,114.25 3,114.25 0.0K
10:36 3,114.31 3,115.27 3,114.31 3,115.27 0.0K
10:37 3,114.63 3,116.17 3,114.63 3,116.17 0.0K
10:38 3,115.75 3,117.17 3,115.75 3,117.17 0.0K
10:39 3,117.28 3,117.28 3,115.64 3,115.64 0.0K
10:40 3,115.80 3,115.80 3,114.97 3,115.52 0.0K
10:41 3,115.35 3,115.72 3,115.28 3,115.28 0.0K
10:42 3,115.06 3,115.11 3,114.97 3,115.11 0.0K
10:43 3,115.29 3,115.58 3,114.43 3,115.58 0.0K
10:44 3,115.56 3,115.56 3,114.45 3,114.74 0.0K
10:45 3,114.72 3,114.72 3,113.38 3,113.38 0.0K
10:46 3,113.87 3,113.92 3,113.54 3,113.92 0.0K
10:47 3,113.56 3,113.92 3,113.06 3,113.92 0.0K
10:48 3,114.76 3,116.14 3,114.76 3,116.14 0.0K
10:49 3,115.97 3,115.97 3,114.15 3,114.15 0.0K
10:50 3,114.94 3,115.04 3,114.41 3,114.41 0.0K
10:51 3,114.03 3,114.03 3,113.49 3,113.50 0.0K
10:52 3,113.67 3,113.67 3,112.57 3,112.57 0.0K
10:53 3,112.59 3,112.72 3,112.16 3,112.16 0.0K
10:54 3,112.37 3,112.37 3,111.58 3,112.14 0.0K
10:55 3,111.80 3,111.80 3,110.72 3,110.72 0.0K
10:56 3,110.90 3,111.47 3,110.68 3,110.87 0.0K
10:57 3,111.27 3,111.27 3,110.84 3,110.97 0.0K
10:58 3,111.52 3,111.73 3,111.00 3,111.73 0.0K
10:59 3,112.05 3,113.00 3,112.05 3,112.89 0.0K
11:00 3,113.27 3,114.92 3,113.27 3,113.91 0.0K
11:01 3,114.59 3,116.18 3,114.59 3,116.18 0.0K
11:02 3,115.98 3,115.98 3,114.92 3,115.50 0.0K
11:03 3,116.29 3,116.45 3,115.80 3,115.80 0.0K
11:04 3,116.69 3,116.69 3,115.40 3,116.33 0.0K
11:05 3,115.86 3,116.42 3,115.70 3,115.70 0.0K
11:06 3,115.30 3,116.36 3,115.30 3,116.36 0.0K
11:07 3,116.99 3,117.33 3,116.84 3,117.21 0.0K
11:08 3,117.22 3,117.28 3,116.22 3,116.22 0.0K
11:09 3,116.62 3,117.71 3,116.62 3,117.71 0.0K
11:10 3,117.66 3,117.66 3,117.10 3,117.16 0.0K
11:11 3,117.08 3,117.08 3,116.28 3,116.28 0.0K
11:12 3,116.10 3,116.98 3,116.10 3,116.98 0.0K
11:13 3,117.10 3,117.81 3,117.10 3,117.66 0.0K
11:14 3,117.34 3,117.69 3,117.15 3,117.69 0.0K
11:15 3,117.37 3,117.37 3,116.82 3,117.14 0.0K
11:16 3,117.09 3,117.09 3,116.37 3,116.37 0.0K
11:17 3,116.27 3,117.62 3,116.27 3,117.62 0.0K
11:18 3,117.28 3,117.28 3,116.21 3,116.21 0.0K
11:19 3,115.84 3,115.84 3,114.64 3,114.88 0.0K
11:20 3,114.89 3,115.27 3,114.64 3,115.27 0.0K
11:21 3,114.85 3,114.85 3,114.46 3,114.46 0.0K
11:22 3,114.57 3,116.11 3,114.57 3,116.11 0.0K
11:23 3,116.01 3,117.06 3,116.01 3,117.06 0.0K
11:24 3,116.89 3,117.40 3,116.89 3,117.40 0.0K
11:25 3,116.89 3,117.28 3,116.55 3,117.28 0.0K
11:26 3,117.05 3,117.05 3,116.06 3,116.72 0.0K
11:27 3,116.51 3,116.51 3,116.47 3,116.47 0.0K
11:28 3,116.14 3,116.46 3,115.93 3,116.46 0.0K
11:29 3,116.34 3,116.90 3,116.34 3,116.90 0.0K
11:30 3,116.99 3,118.08 3,116.99 3,118.08 0.0K
11:31 3,117.90 3,118.67 3,117.90 3,118.67 0.0K
11:32 3,118.83 3,119.51 3,118.54 3,119.51 0.0K
11:33 3,119.24 3,119.42 3,118.29 3,119.42 0.0K
11:34 3,119.62 3,120.13 3,119.62 3,120.13 0.0K
11:35 3,119.84 3,120.24 3,119.61 3,120.24 0.0K
11:36 3,120.62 3,120.95 3,120.62 3,120.66 0.0K
11:37 3,120.87 3,121.73 3,120.87 3,121.13 0.0K
11:38 3,120.58 3,120.58 3,120.47 3,120.47 0.0K
11:39 3,120.40 3,120.40 3,118.92 3,118.92 0.0K
11:40 3,118.92 3,119.02 3,118.20 3,118.46 0.0K
11:41 3,118.10 3,118.10 3,116.17 3,116.17 0.0K
11:42 3,115.90 3,115.90 3,115.05 3,115.61 0.0K
11:43 3,114.87 3,115.50 3,114.37 3,114.37 0.0K
11:44 3,114.36 3,114.50 3,113.22 3,113.22 0.0K
11:45 3,113.47 3,114.15 3,113.47 3,114.15 0.0K
11:46 3,114.29 3,115.34 3,114.29 3,115.34 0.0K
11:47 3,115.30 3,116.07 3,115.30 3,116.07 0.0K
11:48 3,116.18 3,117.27 3,116.18 3,117.27 0.0K
11:49 3,117.10 3,117.10 3,116.34 3,116.87 0.0K
11:50 3,116.99 3,116.99 3,115.80 3,115.80 0.0K
11:51 3,115.37 3,115.68 3,115.37 3,115.68 0.0K
11:52 3,115.63 3,115.64 3,115.05 3,115.08 0.0K
11:53 3,115.12 3,115.41 3,115.10 3,115.41 0.0K
11:54 3,115.27 3,116.08 3,115.27 3,116.08 0.0K
11:55 3,115.67 3,115.67 3,115.19 3,115.21 0.0K
11:56 3,115.48 3,115.48 3,114.16 3,114.16 0.0K
11:57 3,113.90 3,114.18 3,113.90 3,114.18 0.0K
11:58 3,114.26 3,114.32 3,113.25 3,113.25 0.0K
11:59 3,113.19 3,113.77 3,113.19 3,113.77 0.0K
12:00 3,113.47 3,114.01 3,113.47 3,113.55 0.0K
12:01 3,113.53 3,114.74 3,113.53 3,114.74 0.0K
12:02 3,114.76 3,114.92 3,114.50 3,114.50 0.0K
12:03 3,114.43 3,114.43 3,113.42 3,113.65 0.0K
12:04 3,113.39 3,113.81 3,113.28 3,113.28 0.0K
12:05 3,112.56 3,112.69 3,112.33 3,112.33 0.0K
12:06 3,113.03 3,113.24 3,112.93 3,112.93 0.0K
12:07 3,113.29 3,113.74 3,112.93 3,112.93 0.0K
12:08 3,112.98 3,113.45 3,112.44 3,112.44 0.0K
12:09 3,112.38 3,112.70 3,112.38 3,112.70 0.0K
12:10 3,112.64 3,112.94 3,112.64 3,112.92 0.0K
12:11 3,112.95 3,113.56 3,112.95 3,113.40 0.0K
12:12 3,113.72 3,113.75 3,113.63 3,113.63 0.0K
12:13 3,113.42 3,114.09 3,113.42 3,114.09 0.0K
12:14 3,114.25 3,114.90 3,114.25 3,114.90 0.0K
12:15 3,115.26 3,115.26 3,114.28 3,114.28 0.0K
12:16 3,113.73 3,113.73 3,113.40 3,113.42 0.0K
12:17 3,112.76 3,112.76 3,112.17 3,112.17 0.0K
12:18 3,112.20 3,112.57 3,110.76 3,110.76 0.0K
12:19 3,111.00 3,111.52 3,111.00 3,111.49 0.0K
12:20 3,111.22 3,111.45 3,111.22 3,111.37 0.0K
12:21 3,111.19 3,111.23 3,110.95 3,111.23 0.0K
12:22 3,111.07 3,111.07 3,110.23 3,110.64 0.0K
12:23 3,110.58 3,110.58 3,109.60 3,109.60 0.0K
12:24 3,109.63 3,110.67 3,109.63 3,110.67 0.0K
12:25 3,110.76 3,111.04 3,110.76 3,110.87 0.0K
12:26 3,111.65 3,111.65 3,111.02 3,111.21 0.0K
12:27 3,111.07 3,111.07 3,110.71 3,110.95 0.0K
12:28 3,110.93 3,111.91 3,110.93 3,111.91 0.0K
12:29 3,112.20 3,112.40 3,111.68 3,112.40 0.0K
12:30 3,112.63 3,113.07 3,112.40 3,113.07 0.0K
12:31 3,113.86 3,113.86 3,113.37 3,113.40 0.0K
12:32 3,114.44 3,114.82 3,114.44 3,114.47 0.0K
12:33 3,114.64 3,115.13 3,114.34 3,115.13 0.0K
12:34 3,116.14 3,116.59 3,115.80 3,115.80 0.0K
12:35 3,116.56 3,116.56 3,114.59 3,114.59 0.0K
12:36 3,114.25 3,114.25 3,113.35 3,113.35 0.0K
12:37 3,113.61 3,113.61 3,112.90 3,112.90 0.0K
12:38 3,112.74 3,112.84 3,112.19 3,112.19 0.0K
12:39 3,112.05 3,112.05 3,110.61 3,110.61 0.0K
12:40 3,110.12 3,110.75 3,110.12 3,110.75 0.0K
12:41 3,110.99 3,111.43 3,110.73 3,111.43 0.0K
12:42 3,110.93 3,110.93 3,110.50 3,110.82 0.0K
12:43 3,111.44 3,111.71 3,111.07 3,111.07 0.0K
12:44 3,110.87 3,110.95 3,110.57 3,110.60 0.0K
12:45 3,110.42 3,110.74 3,110.42 3,110.71 0.0K
12:46 3,111.30 3,111.91 3,111.17 3,111.17 0.0K
12:47 3,111.95 3,111.95 3,111.35 3,111.35 0.0K
12:48 3,111.63 3,111.63 3,110.75 3,111.22 0.0K
12:49 3,111.01 3,111.01 3,110.79 3,110.89 0.0K
12:50 3,110.91 3,111.58 3,110.91 3,111.58 0.0K
12:51 3,111.35 3,112.19 3,111.35 3,112.19 0.0K
12:52 3,112.02 3,112.02 3,110.84 3,111.01 0.0K
12:53 3,111.40 3,112.73 3,111.40 3,112.21 0.0K
12:54 3,111.55 3,111.98 3,111.52 3,111.98 0.0K
12:55 3,112.05 3,112.27 3,111.91 3,112.27 0.0K
12:56 3,111.94 3,112.64 3,111.94 3,112.64 0.0K
12:57 3,112.80 3,112.80 3,111.70 3,111.77 0.0K
12:58 3,111.62 3,111.62 3,111.12 3,111.18 0.0K
12:59 3,111.16 3,111.50 3,111.02 3,111.23 0.0K
13:00 3,110.87 3,111.14 3,110.69 3,111.14 0.0K
13:01 3,110.84 3,110.84 3,110.67 3,110.73 0.0K
13:02 3,110.49 3,110.70 3,109.00 3,109.00 0.0K
13:03 3,110.02 3,110.02 3,108.44 3,108.44 0.0K
13:04 3,108.24 3,108.47 3,108.16 3,108.30 0.0K
13:05 3,108.11 3,109.15 3,108.11 3,108.67 0.0K
13:06 3,108.51 3,108.63 3,108.13 3,108.59 0.0K
13:07 3,108.15 3,108.15 3,107.71 3,108.08 0.0K
13:08 3,108.10 3,108.59 3,107.60 3,107.60 0.0K
13:09 3,107.71 3,107.92 3,107.61 3,107.61 0.0K
13:10 3,107.34 3,107.83 3,106.73 3,107.83 0.0K
13:11 3,107.22 3,107.22 3,105.50 3,105.50 0.0K
13:12 3,106.06 3,106.23 3,105.99 3,106.07 0.0K
13:13 3,106.08 3,106.44 3,105.78 3,106.20 0.0K
13:14 3,106.42 3,107.62 3,106.42 3,107.62 0.0K
13:15 3,107.76 3,108.03 3,107.76 3,108.03 0.0K
13:16 3,107.83 3,108.23 3,107.63 3,108.23 0.0K
13:17 3,108.02 3,108.76 3,108.02 3,108.65 0.0K
13:18 3,107.95 3,107.95 3,107.54 3,107.54 0.0K
13:19 3,107.66 3,108.49 3,107.66 3,108.28 0.0K
13:20 3,108.35 3,108.80 3,108.20 3,108.80 0.0K
13:21 3,108.89 3,109.83 3,108.89 3,109.43 0.0K
13:22 3,108.73 3,109.77 3,108.73 3,109.77 0.0K
13:23 3,110.30 3,110.63 3,110.17 3,110.20 0.0K
13:24 3,109.99 3,110.66 3,109.99 3,110.50 0.0K
13:25 3,110.13 3,110.13 3,109.13 3,109.13 0.0K
13:26 3,108.80 3,109.54 3,108.65 3,108.65 0.0K
13:27 3,109.18 3,109.18 3,108.46 3,108.70 0.0K
13:28 3,108.65 3,108.88 3,108.37 3,108.37 0.0K
13:29 3,108.18 3,108.30 3,107.49 3,107.49 0.0K
13:30 3,107.42 3,107.42 3,106.78 3,106.78 0.0K
13:31 3,107.20 3,107.20 3,106.02 3,106.41 0.0K
13:32 3,106.53 3,106.99 3,106.53 3,106.80 0.0K
13:33 3,106.60 3,106.98 3,106.60 3,106.98 0.0K
13:34 3,106.60 3,106.60 3,105.68 3,105.68 0.0K
13:35 3,105.51 3,105.87 3,105.49 3,105.63 0.0K
13:36 3,105.78 3,106.34 3,104.87 3,104.87 0.0K
13:37 3,105.01 3,105.01 3,103.11 3,103.11 0.0K
13:38 3,103.43 3,104.54 3,103.43 3,104.54 0.0K
13:39 3,104.85 3,105.12 3,104.69 3,104.77 0.0K
13:40 3,104.77 3,104.93 3,104.53 3,104.53 0.0K
13:41 3,104.71 3,104.71 3,104.32 3,104.62 0.0K
13:42 3,104.33 3,104.94 3,104.33 3,104.82 0.0K
13:43 3,104.73 3,104.80 3,104.54 3,104.80 0.0K
13:44 3,104.88 3,104.88 3,104.35 3,104.38 0.0K
13:45 3,104.00 3,104.45 3,103.92 3,104.45 0.0K
13:46 3,105.08 3,105.08 3,104.01 3,104.01 0.0K
13:47 3,103.59 3,103.69 3,102.68 3,103.69 0.0K
13:48 3,103.55 3,103.62 3,103.43 3,103.43 0.0K
13:49 3,102.93 3,103.15 3,102.93 3,103.02 0.0K
13:50 3,103.04 3,103.04 3,102.66 3,102.75 0.0K
13:51 3,102.49 3,102.49 3,101.99 3,102.41 0.0K
13:52 3,102.16 3,102.82 3,102.15 3,102.69 0.0K
13:53 3,102.60 3,103.96 3,102.60 3,103.96 0.0K
13:54 3,104.49 3,104.49 3,104.05 3,104.05 0.0K
13:55 3,104.56 3,104.63 3,104.20 3,104.50 0.0K
13:56 3,103.99 3,103.99 3,102.92 3,102.92 0.0K
13:57 3,102.79 3,103.73 3,102.79 3,103.69 0.0K
13:58 3,103.64 3,103.90 3,103.52 3,103.82 0.0K
13:59 3,103.42 3,103.69 3,102.75 3,102.75 0.0K
14:00 3,102.83 3,103.01 3,102.19 3,102.19 0.0K
14:01 3,102.85 3,102.85 3,102.23 3,102.23 0.0K
14:02 3,102.79 3,102.81 3,102.25 3,102.70 0.0K
14:03 3,102.69 3,102.91 3,102.09 3,102.26 0.0K
14:04 3,102.20 3,102.20 3,101.90 3,101.90 0.0K
14:05 3,101.80 3,101.80 3,101.60 3,101.67 0.0K
14:06 3,101.65 3,101.65 3,100.09 3,100.36 0.0K
14:07 3,100.41 3,100.45 3,100.10 3,100.20 0.0K
14:08 3,100.22 3,100.22 3,100.09 3,100.16 0.0K
14:09 3,100.15 3,101.32 3,100.15 3,101.09 0.0K
14:10 3,101.54 3,103.05 3,101.54 3,103.05 0.0K
14:11 3,102.40 3,105.56 3,102.18 3,105.56 0.0K
14:12 3,104.05 3,104.19 3,103.57 3,103.81 0.0K
14:13 3,103.84 3,103.84 3,103.22 3,103.22 0.0K
14:14 3,102.47 3,103.03 3,102.47 3,103.03 0.0K
14:15 3,102.92 3,103.74 3,102.92 3,103.74 0.0K
14:16 3,103.99 3,104.13 3,103.76 3,103.76 0.0K
14:17 3,103.71 3,104.05 3,103.58 3,103.75 0.0K
14:18 3,103.99 3,104.52 3,103.99 3,104.18 0.0K
14:19 3,104.13 3,104.13 3,102.59 3,102.59 0.0K
14:20 3,102.39 3,103.04 3,102.39 3,102.85 0.0K
14:21 3,103.07 3,103.16 3,103.07 3,103.16 0.0K
14:22 3,102.95 3,102.95 3,101.80 3,102.41 0.0K
14:23 3,102.66 3,102.66 3,102.09 3,102.36 0.0K
14:24 3,102.07 3,102.54 3,102.07 3,102.40 0.0K
14:25 3,102.32 3,102.39 3,102.11 3,102.11 0.0K
14:26 3,102.27 3,102.27 3,101.16 3,101.16 0.0K
14:27 3,100.58 3,100.60 3,100.51 3,100.51 0.0K
14:28 3,100.25 3,100.58 3,100.25 3,100.58 0.0K
14:29 3,100.60 3,100.96 3,100.48 3,100.96 0.0K
14:30 3,101.12 3,102.06 3,101.12 3,101.88 0.0K
14:31 3,102.32 3,102.57 3,102.24 3,102.47 0.0K
14:32 3,102.77 3,102.77 3,101.95 3,101.95 0.0K
14:33 3,101.33 3,101.35 3,101.16 3,101.35 0.0K
14:34 3,101.46 3,101.46 3,101.18 3,101.42 0.0K
14:35 3,101.37 3,101.37 3,100.85 3,100.85 0.0K
14:36 3,100.52 3,100.73 3,100.52 3,100.73 0.0K
14:37 3,100.48 3,100.53 3,100.09 3,100.51 0.0K
14:38 3,100.11 3,100.11 3,099.70 3,099.91 0.0K
14:39 3,099.81 3,099.97 3,099.59 3,099.59 0.0K
14:40 3,099.61 3,099.61 3,099.06 3,099.06 0.0K
14:41 3,098.79 3,098.79 3,098.37 3,098.70 0.0K
14:42 3,097.68 3,098.96 3,097.68 3,098.96 0.0K
14:43 3,099.48 3,099.68 3,099.18 3,099.68 0.0K
14:44 3,099.34 3,099.34 3,098.88 3,099.02 0.0K
14:45 3,099.14 3,099.44 3,099.14 3,099.44 0.0K
14:46 3,099.89 3,099.89 3,098.99 3,098.99 0.0K
14:47 3,098.93 3,099.54 3,098.93 3,099.54 0.0K
14:48 3,099.49 3,099.54 3,099.09 3,099.18 0.0K
14:49 3,099.10 3,099.13 3,098.95 3,099.06 0.0K
14:50 3,098.73 3,098.73 3,098.49 3,098.59 0.0K
14:51 3,098.65 3,099.24 3,098.65 3,099.24 0.0K
14:52 3,099.03 3,099.21 3,098.68 3,099.21 0.0K
14:53 3,099.14 3,099.14 3,096.80 3,096.80 0.0K
14:54 3,097.17 3,097.46 3,096.43 3,096.43 0.0K
14:55 3,096.09 3,096.09 3,094.51 3,094.80 0.0K
14:56 3,094.43 3,094.43 3,093.88 3,094.03 0.0K
14:57 3,093.98 3,094.70 3,093.98 3,094.70 0.0K
14:58 3,094.49 3,094.49 3,094.20 3,094.20 0.0K
14:59 3,094.39 3,094.39 3,093.65 3,093.65 0.0K
15:00 3,093.40 3,094.43 3,093.40 3,094.43 0.0K
15:01 3,094.54 3,094.54 3,093.81 3,093.81 0.0K
15:02 3,093.87 3,093.87 3,093.69 3,093.83 0.0K
15:03 3,093.68 3,093.83 3,093.28 3,093.28 0.0K
15:04 3,093.47 3,093.47 3,090.90 3,090.90 0.0K
15:05 3,091.76 3,092.51 3,091.76 3,092.29 0.0K
15:06 3,091.42 3,091.42 3,090.14 3,090.14 0.0K
15:07 3,089.22 3,089.22 3,089.04 3,089.07 0.0K
15:08 3,088.85 3,089.24 3,088.85 3,089.24 0.0K
15:09 3,088.67 3,089.22 3,088.67 3,088.95 0.0K
15:10 3,088.82 3,089.65 3,088.82 3,089.65 0.0K
15:11 3,088.81 3,088.81 3,087.78 3,088.00 0.0K
15:12 3,088.47 3,090.34 3,088.46 3,090.34 0.0K
15:13 3,090.99 3,091.50 3,090.99 3,091.38 0.0K
15:14 3,092.18 3,093.43 3,091.87 3,093.43 0.0K
15:15 3,093.66 3,095.52 3,093.66 3,095.52 0.0K
15:16 3,095.53 3,097.30 3,095.53 3,096.33 0.0K
15:17 3,095.99 3,095.99 3,094.55 3,094.55 0.0K
15:18 3,095.11 3,095.44 3,095.11 3,095.44 0.0K
15:19 3,095.75 3,097.52 3,095.75 3,097.52 0.0K
15:20 3,097.87 3,099.41 3,097.66 3,099.26 0.0K
15:21 3,099.33 3,099.33 3,099.02 3,099.10 0.0K
15:22 3,098.40 3,099.26 3,098.34 3,099.26 0.0K
15:23 3,098.70 3,099.50 3,098.49 3,099.33 0.0K
15:24 3,099.51 3,100.49 3,099.46 3,100.49 0.0K
15:25 3,101.04 3,101.53 3,101.04 3,101.53 0.0K
15:26 3,101.99 3,103.69 3,101.80 3,103.69 0.0K
15:27 3,104.01 3,104.13 3,103.45 3,104.13 0.0K
15:28 3,104.33 3,105.20 3,104.33 3,104.65 0.0K
15:29 3,104.95 3,104.95 3,102.27 3,102.27 0.0K
15:30 3,100.95 3,103.38 3,100.95 3,103.22 0.0K
15:31 3,103.43 3,104.11 3,103.08 3,104.11 0.0K
15:32 3,103.69 3,104.84 3,103.69 3,104.51 0.0K
15:33 3,105.14 3,106.02 3,105.14 3,105.26 0.0K
15:34 3,105.58 3,107.41 3,105.58 3,107.41 0.0K
15:35 3,107.83 3,108.75 3,107.67 3,108.64 0.0K
15:36 3,107.61 3,107.61 3,105.63 3,105.63 0.0K
15:37 3,104.59 3,104.83 3,104.53 3,104.53 0.0K
15:38 3,104.05 3,104.05 3,103.04 3,103.12 0.0K
15:39 3,103.47 3,105.03 3,103.47 3,105.00 0.0K
15:40 3,105.29 3,105.62 3,104.67 3,104.67 0.0K
15:41 3,104.16 3,104.16 3,102.89 3,103.31 0.0K
15:42 3,103.64 3,103.64 3,099.93 3,099.93 0.0K
15:43 3,100.19 3,101.37 3,100.19 3,101.37 0.0K
15:44 3,100.84 3,100.84 3,099.10 3,099.10 0.0K
15:45 3,098.91 3,100.45 3,098.91 3,100.29 0.0K
15:46 3,100.64 3,100.64 3,100.05 3,100.05 0.0K
15:47 3,100.14 3,101.91 3,100.14 3,101.91 0.0K
15:48 3,102.32 3,102.99 3,101.80 3,101.95 0.0K
15:49 3,101.51 3,102.33 3,101.51 3,102.33 0.0K
15:50 3,102.11 3,104.17 3,102.11 3,104.08 0.0K
15:51 3,104.98 3,105.78 3,104.34 3,104.34 0.0K
15:52 3,103.97 3,105.63 3,103.97 3,105.63 0.0K
15:53 3,105.03 3,105.03 3,102.50 3,102.50 0.0K
15:54 3,102.16 3,102.16 3,100.51 3,100.51 0.0K
15:55 3,102.12 3,103.99 3,102.12 3,103.93 0.0K
15:56 3,104.39 3,104.64 3,104.33 3,104.64 0.0K
15:57 3,104.37 3,105.31 3,103.58 3,103.58 0.0K
15:58 3,103.28 3,103.44 3,102.69 3,102.74 0.0K
15:59 3,102.88 3,102.88 3,101.70 3,102.06 0.0K
16:00 3,104.01 3,104.01 3,103.77 3,103.77 0.0K
16:01 3,103.81 3,103.86 3,103.81 3,103.86 0.0K
16:02 3,103.84 3,103.88 3,103.84 3,103.88 0.0K
16:03 3,103.85 3,103.85 3,103.72 3,103.72 0.0K
16:04 3,103.72 3,103.87 3,103.72 3,103.86 0.0K
16:05 3,103.88 3,103.98 3,103.67 3,103.67 0.0K
16:06 3,103.65 3,103.86 3,103.65 3,103.84 0.0K
16:07 3,103.88 3,104.02 3,103.83 3,104.02 0.0K
16:08 3,104.01 3,104.01 3,103.99 3,104.01 0.0K
16:09 3,104.03 3,104.04 3,104.03 3,104.03 0.0K
16:10 3,103.98 3,103.99 3,103.95 3,103.95 0.0K
16:11 3,103.95 3,104.02 3,103.95 3,104.02 0.0K
16:12 3,104.04 3,104.09 3,104.04 3,104.04 0.0K
16:13 3,103.99 3,104.02 3,103.94 3,104.02 0.0K
16:14 3,104.08 3,104.08 3,103.96 3,103.96 0.0K
16:15 3,103.97 3,103.97 3,103.97 3,103.97 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