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 3,101.31 3,102.42 3,101.31 3,101.97 0.0K
09:32 3,100.93 3,101.62 3,099.18 3,100.04 0.0K
09:33 3,099.01 3,099.05 3,097.98 3,098.33 0.0K
09:34 3,099.29 3,099.44 3,098.51 3,098.51 0.0K
09:35 3,098.77 3,098.77 3,097.79 3,098.03 0.0K
09:36 3,097.79 3,100.27 3,097.79 3,100.27 0.0K
09:37 3,100.62 3,103.34 3,100.62 3,103.34 0.0K
09:38 3,104.08 3,104.26 3,102.28 3,102.28 0.0K
09:39 3,102.66 3,104.44 3,102.66 3,104.44 0.0K
09:40 3,104.52 3,104.61 3,103.32 3,103.32 0.0K
09:41 3,103.97 3,103.97 3,102.00 3,102.00 0.0K
09:42 3,100.85 3,102.62 3,100.85 3,102.62 0.0K
09:43 3,103.12 3,104.65 3,103.12 3,104.65 0.0K
09:44 3,103.94 3,105.10 3,103.91 3,105.10 0.0K
09:45 3,104.92 3,104.92 3,102.45 3,102.45 0.0K
09:46 3,102.38 3,103.18 3,102.38 3,103.18 0.0K
09:47 3,103.44 3,104.49 3,102.96 3,103.95 0.0K
09:48 3,104.94 3,107.03 3,104.94 3,107.03 0.0K
09:49 3,107.40 3,107.81 3,106.80 3,107.81 0.0K
09:50 3,107.74 3,108.20 3,107.35 3,107.35 0.0K
09:51 3,107.19 3,107.85 3,105.64 3,105.64 0.0K
09:52 3,106.17 3,107.53 3,105.33 3,105.33 0.0K
09:53 3,105.70 3,105.70 3,103.42 3,103.42 0.0K
09:54 3,103.35 3,103.35 3,101.70 3,101.70 0.0K
09:55 3,102.29 3,102.42 3,101.53 3,101.53 0.0K
09:56 3,101.99 3,102.55 3,101.78 3,102.55 0.0K
09:57 3,102.07 3,102.17 3,101.44 3,101.44 0.0K
09:58 3,101.93 3,103.44 3,101.93 3,103.44 0.0K
09:59 3,102.76 3,102.87 3,102.32 3,102.32 0.0K
10:00 3,102.17 3,104.42 3,099.21 3,104.42 0.0K
10:01 3,106.10 3,108.17 3,105.24 3,105.24 0.0K
10:02 3,105.09 3,105.09 3,099.89 3,099.89 0.0K
10:03 3,099.06 3,099.06 3,095.76 3,095.76 0.0K
10:04 3,095.92 3,095.92 3,091.92 3,091.92 0.0K
10:05 3,093.04 3,094.17 3,093.04 3,094.16 0.0K
10:06 3,094.32 3,099.04 3,094.32 3,099.04 0.0K
10:07 3,098.87 3,099.17 3,098.46 3,098.46 0.0K
10:08 3,098.51 3,099.27 3,098.09 3,099.13 0.0K
10:09 3,098.80 3,101.91 3,098.80 3,101.91 0.0K
10:10 3,102.12 3,102.12 3,101.05 3,101.53 0.0K
10:11 3,100.96 3,100.96 3,099.42 3,099.42 0.0K
10:12 3,098.99 3,098.99 3,097.73 3,098.40 0.0K
10:13 3,097.18 3,098.04 3,097.18 3,097.74 0.0K
10:14 3,097.59 3,097.91 3,096.31 3,096.31 0.0K
10:15 3,096.20 3,097.22 3,095.98 3,097.22 0.0K
10:16 3,097.52 3,097.92 3,096.52 3,096.52 0.0K
10:17 3,095.62 3,095.62 3,093.72 3,093.72 0.0K
10:18 3,093.74 3,094.59 3,093.74 3,094.55 0.0K
10:19 3,094.68 3,097.58 3,094.68 3,097.58 0.0K
10:20 3,096.83 3,097.41 3,096.72 3,097.19 0.0K
10:21 3,097.36 3,097.47 3,096.18 3,096.18 0.0K
10:22 3,096.77 3,096.77 3,094.83 3,094.83 0.0K
10:23 3,094.25 3,094.25 3,093.77 3,093.89 0.0K
10:24 3,094.03 3,094.03 3,092.19 3,092.19 0.0K
10:25 3,093.24 3,093.24 3,091.93 3,091.93 0.0K
10:26 3,091.20 3,091.66 3,091.20 3,091.34 0.0K
10:27 3,091.23 3,091.23 3,090.14 3,090.14 0.0K
10:28 3,089.70 3,089.70 3,088.93 3,089.31 0.0K
10:29 3,089.62 3,090.25 3,089.34 3,090.18 0.0K
10:30 3,089.54 3,092.84 3,089.54 3,091.74 0.0K
10:31 3,091.43 3,092.80 3,091.43 3,092.54 0.0K
10:32 3,091.83 3,091.83 3,091.35 3,091.73 0.0K
10:33 3,091.20 3,091.20 3,090.80 3,091.03 0.0K
10:34 3,091.31 3,091.31 3,089.88 3,089.88 0.0K
10:35 3,089.79 3,089.93 3,089.36 3,089.64 0.0K
10:36 3,089.61 3,090.42 3,089.21 3,089.21 0.0K
10:37 3,089.40 3,089.40 3,086.71 3,086.71 0.0K
10:38 3,086.89 3,086.89 3,085.37 3,085.70 0.0K
10:39 3,085.75 3,086.40 3,084.89 3,084.89 0.0K
10:40 3,085.30 3,086.62 3,085.30 3,086.03 0.0K
10:41 3,086.05 3,086.05 3,083.82 3,083.82 0.0K
10:42 3,084.02 3,084.36 3,084.02 3,084.21 0.0K
10:43 3,084.48 3,086.48 3,084.45 3,086.48 0.0K
10:44 3,087.69 3,088.87 3,087.69 3,087.71 0.0K
10:45 3,087.74 3,088.64 3,087.62 3,088.64 0.0K
10:46 3,089.16 3,089.99 3,088.80 3,089.21 0.0K
10:47 3,088.85 3,088.85 3,088.00 3,088.00 0.0K
10:48 3,088.34 3,088.34 3,087.13 3,087.13 0.0K
10:49 3,086.83 3,086.83 3,085.60 3,086.15 0.0K
10:50 3,086.32 3,087.36 3,086.13 3,087.36 0.0K
10:51 3,087.85 3,088.09 3,087.76 3,088.09 0.0K
10:52 3,088.75 3,089.74 3,087.88 3,089.74 0.0K
10:53 3,090.70 3,091.37 3,090.70 3,091.23 0.0K
10:54 3,091.71 3,093.26 3,091.71 3,093.26 0.0K
10:55 3,093.29 3,093.29 3,091.27 3,091.72 0.0K
10:56 3,091.20 3,091.20 3,090.36 3,090.36 0.0K
10:57 3,090.42 3,090.42 3,089.51 3,089.51 0.0K
10:58 3,089.42 3,089.42 3,088.49 3,088.49 0.0K
10:59 3,087.79 3,087.79 3,085.84 3,085.84 0.0K
11:00 3,086.29 3,086.29 3,084.23 3,084.80 0.0K
11:01 3,085.17 3,088.63 3,085.17 3,088.61 0.0K
11:02 3,088.02 3,088.02 3,086.93 3,086.93 0.0K
11:03 3,087.16 3,087.81 3,087.13 3,087.13 0.0K
11:04 3,087.23 3,087.23 3,086.15 3,086.66 0.0K
11:05 3,086.63 3,088.51 3,086.63 3,088.51 0.0K
11:06 3,089.42 3,090.69 3,089.42 3,090.69 0.0K
11:07 3,090.72 3,094.74 3,090.72 3,094.74 0.0K
11:08 3,094.53 3,094.53 3,093.33 3,093.33 0.0K
11:09 3,093.03 3,096.54 3,093.03 3,096.54 0.0K
11:10 3,096.56 3,097.07 3,095.70 3,095.70 0.0K
11:11 3,094.86 3,095.26 3,094.86 3,095.11 0.0K
11:12 3,095.24 3,098.45 3,095.24 3,098.00 0.0K
11:13 3,097.51 3,097.51 3,096.09 3,096.33 0.0K
11:14 3,096.58 3,096.58 3,095.79 3,095.79 0.0K
11:15 3,095.86 3,097.69 3,095.86 3,097.16 0.0K
11:16 3,097.24 3,097.24 3,095.98 3,095.98 0.0K
11:17 3,096.33 3,097.71 3,096.33 3,097.71 0.0K
11:18 3,097.94 3,097.94 3,096.78 3,096.78 0.0K
11:19 3,097.10 3,097.27 3,096.64 3,096.91 0.0K
11:20 3,097.35 3,097.35 3,096.84 3,096.84 0.0K
11:21 3,097.02 3,097.95 3,096.83 3,097.59 0.0K
11:22 3,097.31 3,097.31 3,095.10 3,095.10 0.0K
11:23 3,096.70 3,096.70 3,094.57 3,094.57 0.0K
11:24 3,094.26 3,094.57 3,094.25 3,094.37 0.0K
11:25 3,094.14 3,095.67 3,094.14 3,095.67 0.0K
11:26 3,095.76 3,097.11 3,095.76 3,097.11 0.0K
11:27 3,097.48 3,097.48 3,097.01 3,097.32 0.0K
11:28 3,095.05 3,095.40 3,094.49 3,094.49 0.0K
11:29 3,095.53 3,095.53 3,095.30 3,095.30 0.0K
11:30 3,093.97 3,094.56 3,093.97 3,094.56 0.0K
11:31 3,094.71 3,097.02 3,094.71 3,097.02 0.0K
11:32 3,097.15 3,098.35 3,097.15 3,098.05 0.0K
11:33 3,098.27 3,098.39 3,098.19 3,098.20 0.0K
11:34 3,097.89 3,098.15 3,097.41 3,097.41 0.0K
11:35 3,097.68 3,097.84 3,097.20 3,097.50 0.0K
11:36 3,097.38 3,097.59 3,097.16 3,097.48 0.0K
11:37 3,097.44 3,097.44 3,095.41 3,095.81 0.0K
11:38 3,095.56 3,095.56 3,094.32 3,095.00 0.0K
11:39 3,096.02 3,097.23 3,096.02 3,097.23 0.0K
11:40 3,097.93 3,101.15 3,097.93 3,101.15 0.0K
11:41 3,101.44 3,101.44 3,100.94 3,100.94 0.0K
11:42 3,101.58 3,102.11 3,101.58 3,102.11 0.0K
11:43 3,101.70 3,102.40 3,101.70 3,102.40 0.0K
11:44 3,102.44 3,102.44 3,101.83 3,101.83 0.0K
11:45 3,101.37 3,101.37 3,100.94 3,101.22 0.0K
11:46 3,100.52 3,100.52 3,098.57 3,098.57 0.0K
11:47 3,098.43 3,098.84 3,098.34 3,098.44 0.0K
11:48 3,098.94 3,100.36 3,098.94 3,100.04 0.0K
11:49 3,099.88 3,100.38 3,099.84 3,099.84 0.0K
11:50 3,100.18 3,100.93 3,100.18 3,100.93 0.0K
11:51 3,100.46 3,100.51 3,099.93 3,100.29 0.0K
11:52 3,100.76 3,100.90 3,099.81 3,099.81 0.0K
11:53 3,099.13 3,099.13 3,098.59 3,098.86 0.0K
11:54 3,099.78 3,100.38 3,099.78 3,100.11 0.0K
11:55 3,100.04 3,100.28 3,100.04 3,100.24 0.0K
11:56 3,099.62 3,099.91 3,098.99 3,098.99 0.0K
11:57 3,098.95 3,098.95 3,097.92 3,098.19 0.0K
11:58 3,098.12 3,098.12 3,095.66 3,095.66 0.0K
11:59 3,095.36 3,095.36 3,094.44 3,094.44 0.0K
12:00 3,094.10 3,094.10 3,092.85 3,092.98 0.0K
12:01 3,093.14 3,093.93 3,092.61 3,093.93 0.0K
12:02 3,093.90 3,095.11 3,093.90 3,094.93 0.0K
12:03 3,095.03 3,095.03 3,093.89 3,094.07 0.0K
12:04 3,093.78 3,094.02 3,093.66 3,094.02 0.0K
12:05 3,093.60 3,093.60 3,092.78 3,093.11 0.0K
12:06 3,092.93 3,093.63 3,092.66 3,092.66 0.0K
12:07 3,092.33 3,092.33 3,090.42 3,090.42 0.0K
12:08 3,090.40 3,091.83 3,090.40 3,091.83 0.0K
12:09 3,091.81 3,091.81 3,090.09 3,090.09 0.0K
12:10 3,090.60 3,090.60 3,088.55 3,088.55 0.0K
12:11 3,088.60 3,089.28 3,088.60 3,089.28 0.0K
12:12 3,089.18 3,089.77 3,089.18 3,089.77 0.0K
12:13 3,089.03 3,089.03 3,088.42 3,088.42 0.0K
12:14 3,088.01 3,088.01 3,087.14 3,087.14 0.0K
12:15 3,087.18 3,087.83 3,086.99 3,087.46 0.0K
12:16 3,087.87 3,088.51 3,087.87 3,088.51 0.0K
12:17 3,088.66 3,088.73 3,087.88 3,087.88 0.0K
12:18 3,088.31 3,088.52 3,087.66 3,088.52 0.0K
12:19 3,088.71 3,089.09 3,088.26 3,088.85 0.0K
12:20 3,089.13 3,089.13 3,088.66 3,089.13 0.0K
12:21 3,089.09 3,089.20 3,088.71 3,089.20 0.0K
12:22 3,090.25 3,091.24 3,090.25 3,091.09 0.0K
12:23 3,091.74 3,091.74 3,090.31 3,090.61 0.0K
12:24 3,090.70 3,090.70 3,090.00 3,090.00 0.0K
12:25 3,090.43 3,090.58 3,090.24 3,090.24 0.0K
12:26 3,090.59 3,091.93 3,090.55 3,091.93 0.0K
12:27 3,091.59 3,091.59 3,090.46 3,090.46 0.0K
12:28 3,090.96 3,091.13 3,090.31 3,090.31 0.0K
12:29 3,090.42 3,090.52 3,089.97 3,090.38 0.0K
12:30 3,090.45 3,091.61 3,090.45 3,091.23 0.0K
12:31 3,091.37 3,091.37 3,091.03 3,091.16 0.0K
12:32 3,090.80 3,092.34 3,090.72 3,092.14 0.0K
12:33 3,092.45 3,092.45 3,092.17 3,092.38 0.0K
12:34 3,092.49 3,092.65 3,092.14 3,092.14 0.0K
12:35 3,092.37 3,092.84 3,091.88 3,092.84 0.0K
12:36 3,092.90 3,093.28 3,091.57 3,091.57 0.0K
12:37 3,091.87 3,091.87 3,090.80 3,090.80 0.0K
12:38 3,090.47 3,090.47 3,089.88 3,090.01 0.0K
12:39 3,089.87 3,090.17 3,089.85 3,089.85 0.0K
12:40 3,089.45 3,089.68 3,088.84 3,088.84 0.0K
12:41 3,088.50 3,088.50 3,087.62 3,088.16 0.0K
12:42 3,088.46 3,089.36 3,088.46 3,089.36 0.0K
12:43 3,089.78 3,091.74 3,089.78 3,091.16 0.0K
12:44 3,090.37 3,090.37 3,089.37 3,089.37 0.0K
12:45 3,089.14 3,090.22 3,089.14 3,090.22 0.0K
12:46 3,089.68 3,089.81 3,089.25 3,089.36 0.0K
12:47 3,089.22 3,089.39 3,088.85 3,089.39 0.0K
12:48 3,089.37 3,089.73 3,089.37 3,089.67 0.0K
12:49 3,089.61 3,090.34 3,089.45 3,090.03 0.0K
12:50 3,089.94 3,089.94 3,089.47 3,089.57 0.0K
12:51 3,089.29 3,090.11 3,089.29 3,089.83 0.0K
12:52 3,090.02 3,090.02 3,089.08 3,089.08 0.0K
12:53 3,089.10 3,089.10 3,085.83 3,085.83 0.0K
12:54 3,085.74 3,085.99 3,085.35 3,085.99 0.0K
12:55 3,086.28 3,087.37 3,086.28 3,087.27 0.0K
12:56 3,087.13 3,087.13 3,086.34 3,086.34 0.0K
12:57 3,086.04 3,086.04 3,083.71 3,083.71 0.0K
12:58 3,083.52 3,084.82 3,083.52 3,084.82 0.0K
12:59 3,085.06 3,085.69 3,084.79 3,085.69 0.0K
13:00 3,085.77 3,085.85 3,085.24 3,085.24 0.0K
13:01 3,085.04 3,085.04 3,084.64 3,084.74 0.0K
13:02 3,084.45 3,084.45 3,083.32 3,083.32 0.0K
13:03 3,083.43 3,084.04 3,083.37 3,083.37 0.0K
13:04 3,084.24 3,084.24 3,083.26 3,083.26 0.0K
13:05 3,083.61 3,084.46 3,083.61 3,084.46 0.0K
13:06 3,084.56 3,084.56 3,083.41 3,083.41 0.0K
13:07 3,083.29 3,083.29 3,083.05 3,083.07 0.0K
13:08 3,083.34 3,083.48 3,083.23 3,083.23 0.0K
13:09 3,082.96 3,083.99 3,082.96 3,083.85 0.0K
13:10 3,083.80 3,084.39 3,083.80 3,084.31 0.0K
13:11 3,084.15 3,084.15 3,083.20 3,083.20 0.0K
13:12 3,083.22 3,083.22 3,082.65 3,083.12 0.0K
13:13 3,082.88 3,083.09 3,082.88 3,083.09 0.0K
13:14 3,083.42 3,083.42 3,083.20 3,083.42 0.0K
13:15 3,083.22 3,083.22 3,082.50 3,082.70 0.0K
13:16 3,083.53 3,083.70 3,083.31 3,083.37 0.0K
13:17 3,083.74 3,085.01 3,083.74 3,085.01 0.0K
13:18 3,085.58 3,085.58 3,084.85 3,084.85 0.0K
13:19 3,085.39 3,085.39 3,084.09 3,084.09 0.0K
13:20 3,083.87 3,084.17 3,083.75 3,084.17 0.0K
13:21 3,084.21 3,084.32 3,081.52 3,081.52 0.0K
13:22 3,081.79 3,081.79 3,080.19 3,080.19 0.0K
13:23 3,080.44 3,080.44 3,079.42 3,079.42 0.0K
13:24 3,079.47 3,080.18 3,079.47 3,080.18 0.0K
13:25 3,080.75 3,080.93 3,080.55 3,080.55 0.0K
13:26 3,080.24 3,080.24 3,079.43 3,079.43 0.0K
13:27 3,079.09 3,079.20 3,078.90 3,079.20 0.0K
13:28 3,079.11 3,079.30 3,078.88 3,079.11 0.0K
13:29 3,078.95 3,079.28 3,078.95 3,079.10 0.0K
13:30 3,078.96 3,081.32 3,078.96 3,080.34 0.0K
13:31 3,080.71 3,080.71 3,080.26 3,080.39 0.0K
13:32 3,080.58 3,080.58 3,079.81 3,079.90 0.0K
13:33 3,079.87 3,080.43 3,079.87 3,080.35 0.0K
13:34 3,080.50 3,081.03 3,080.08 3,080.08 0.0K
13:35 3,079.93 3,080.24 3,079.25 3,079.25 0.0K
13:36 3,079.35 3,080.11 3,079.35 3,080.03 0.0K
13:37 3,079.77 3,079.77 3,079.35 3,079.35 0.0K
13:38 3,079.40 3,080.06 3,079.25 3,080.06 0.0K
13:39 3,080.09 3,081.05 3,080.09 3,081.05 0.0K
13:40 3,081.26 3,081.62 3,081.26 3,081.62 0.0K
13:41 3,081.44 3,083.15 3,081.44 3,082.73 0.0K
13:42 3,083.18 3,083.67 3,082.90 3,083.19 0.0K
13:43 3,083.03 3,083.03 3,082.23 3,082.26 0.0K
13:44 3,082.64 3,083.55 3,082.64 3,083.55 0.0K
13:45 3,084.01 3,084.21 3,083.66 3,084.21 0.0K
13:46 3,085.03 3,085.39 3,084.57 3,085.39 0.0K
13:47 3,087.04 3,088.05 3,087.04 3,087.88 0.0K
13:48 3,088.71 3,088.84 3,088.15 3,088.53 0.0K
13:49 3,088.54 3,088.54 3,087.98 3,087.98 0.0K
13:50 3,087.28 3,087.30 3,086.92 3,087.30 0.0K
13:51 3,088.41 3,088.41 3,087.28 3,087.28 0.0K
13:52 3,087.83 3,087.83 3,086.70 3,086.70 0.0K
13:53 3,086.57 3,086.57 3,085.73 3,085.73 0.0K
13:54 3,086.08 3,087.04 3,086.08 3,087.04 0.0K
13:55 3,086.92 3,087.05 3,085.82 3,085.82 0.0K
13:56 3,085.73 3,085.73 3,084.71 3,084.71 0.0K
13:57 3,084.58 3,084.58 3,082.80 3,082.80 0.0K
13:58 3,082.55 3,084.86 3,082.55 3,084.86 0.0K
13:59 3,084.71 3,084.92 3,084.71 3,084.81 0.0K
14:00 3,085.30 3,087.44 3,085.30 3,087.44 0.0K
14:01 3,087.59 3,091.51 3,087.59 3,091.51 0.0K
14:02 3,091.82 3,091.82 3,090.78 3,091.15 0.0K
14:03 3,092.00 3,093.69 3,092.00 3,093.69 0.0K
14:04 3,093.46 3,093.46 3,092.06 3,092.06 0.0K
14:05 3,092.35 3,092.59 3,090.90 3,091.52 0.0K
14:06 3,091.10 3,091.77 3,090.77 3,091.60 0.0K
14:07 3,092.07 3,093.10 3,092.07 3,093.06 0.0K
14:08 3,093.10 3,094.61 3,093.10 3,094.61 0.0K
14:09 3,094.31 3,094.31 3,092.49 3,092.49 0.0K
14:10 3,093.09 3,095.35 3,093.09 3,095.35 0.0K
14:11 3,095.57 3,095.81 3,095.39 3,095.39 0.0K
14:12 3,095.37 3,096.14 3,095.36 3,095.36 0.0K
14:13 3,095.36 3,095.69 3,095.36 3,095.69 0.0K
14:14 3,095.84 3,096.55 3,095.84 3,096.55 0.0K
14:15 3,096.70 3,096.70 3,095.35 3,095.35 0.0K
14:16 3,095.48 3,095.85 3,095.00 3,095.84 0.0K
14:17 3,094.58 3,095.77 3,094.58 3,095.03 0.0K
14:18 3,095.19 3,095.19 3,094.68 3,094.68 0.0K
14:19 3,095.74 3,096.58 3,095.74 3,096.27 0.0K
14:20 3,096.33 3,096.71 3,096.07 3,096.71 0.0K
14:21 3,097.67 3,098.87 3,097.67 3,098.87 0.0K
14:22 3,099.07 3,100.53 3,099.07 3,100.53 0.0K
14:23 3,100.21 3,100.95 3,100.21 3,100.87 0.0K
14:24 3,100.37 3,100.45 3,098.90 3,098.90 0.0K
14:25 3,099.05 3,099.05 3,098.68 3,098.68 0.0K
14:26 3,099.24 3,100.34 3,098.97 3,098.97 0.0K
14:27 3,099.06 3,099.06 3,097.57 3,097.57 0.0K
14:28 3,098.24 3,098.57 3,098.23 3,098.23 0.0K
14:29 3,098.37 3,098.74 3,098.29 3,098.74 0.0K
14:30 3,098.75 3,098.75 3,096.82 3,096.82 0.0K
14:31 3,096.43 3,098.12 3,095.66 3,098.12 0.0K
14:32 3,097.06 3,098.08 3,097.06 3,098.08 0.0K
14:33 3,098.48 3,098.48 3,097.33 3,097.33 0.0K
14:34 3,098.18 3,098.18 3,096.77 3,096.77 0.0K
14:35 3,096.55 3,096.55 3,095.75 3,095.75 0.0K
14:36 3,095.85 3,096.60 3,095.76 3,096.60 0.0K
14:37 3,096.83 3,097.41 3,096.83 3,096.95 0.0K
14:38 3,097.05 3,097.52 3,097.05 3,097.31 0.0K
14:39 3,097.87 3,099.38 3,097.87 3,099.38 0.0K
14:40 3,099.13 3,099.53 3,099.13 3,099.49 0.0K
14:41 3,099.96 3,101.05 3,099.96 3,101.05 0.0K
14:42 3,102.06 3,102.94 3,101.69 3,101.95 0.0K
14:43 3,101.20 3,105.18 3,101.20 3,105.18 0.0K
14:44 3,105.05 3,106.07 3,105.05 3,105.41 0.0K
14:45 3,105.50 3,106.35 3,105.50 3,106.26 0.0K
14:46 3,106.60 3,107.53 3,106.60 3,107.53 0.0K
14:47 3,107.11 3,107.11 3,106.46 3,106.46 0.0K
14:48 3,105.92 3,106.18 3,105.71 3,106.18 0.0K
14:49 3,106.67 3,107.02 3,106.47 3,107.02 0.0K
14:50 3,107.12 3,108.48 3,107.12 3,108.14 0.0K
14:51 3,108.24 3,109.21 3,108.24 3,109.02 0.0K
14:52 3,108.75 3,109.38 3,108.75 3,109.37 0.0K
14:53 3,110.14 3,110.44 3,110.14 3,110.14 0.0K
14:54 3,110.69 3,111.91 3,110.69 3,111.38 0.0K
14:55 3,110.42 3,110.72 3,109.91 3,109.91 0.0K
14:56 3,109.55 3,110.05 3,108.57 3,108.57 0.0K
14:57 3,107.81 3,108.86 3,107.59 3,108.86 0.0K
14:58 3,109.09 3,109.40 3,108.36 3,108.36 0.0K
14:59 3,108.33 3,109.18 3,108.33 3,108.50 0.0K
15:00 3,108.37 3,108.79 3,107.84 3,108.79 0.0K
15:01 3,108.74 3,108.74 3,106.75 3,106.75 0.0K
15:02 3,106.80 3,106.80 3,104.88 3,104.88 0.0K
15:03 3,103.47 3,104.35 3,103.47 3,104.17 0.0K
15:04 3,104.23 3,106.05 3,104.23 3,106.02 0.0K
15:05 3,106.16 3,108.13 3,106.16 3,107.56 0.0K
15:06 3,106.81 3,107.74 3,106.81 3,107.74 0.0K
15:07 3,108.25 3,108.25 3,107.32 3,107.99 0.0K
15:08 3,110.57 3,110.83 3,110.30 3,110.30 0.0K
15:09 3,109.74 3,110.00 3,109.40 3,109.73 0.0K
15:10 3,109.45 3,109.45 3,107.53 3,108.43 0.0K
15:11 3,108.52 3,108.62 3,107.29 3,107.29 0.0K
15:12 3,106.93 3,107.76 3,106.93 3,107.19 0.0K
15:13 3,107.20 3,107.20 3,105.86 3,107.02 0.0K
15:14 3,106.96 3,106.96 3,104.98 3,104.98 0.0K
15:15 3,105.01 3,105.01 3,103.30 3,103.60 0.0K
15:16 3,103.20 3,103.20 3,101.29 3,101.29 0.0K
15:17 3,101.61 3,102.47 3,101.61 3,102.40 0.0K
15:18 3,103.15 3,103.15 3,102.53 3,102.53 0.0K
15:19 3,102.65 3,102.73 3,102.46 3,102.46 0.0K
15:20 3,102.65 3,104.32 3,102.64 3,104.32 0.0K
15:21 3,104.93 3,104.93 3,104.22 3,104.39 0.0K
15:22 3,104.97 3,106.10 3,104.97 3,105.30 0.0K
15:23 3,104.61 3,105.48 3,104.15 3,104.45 0.0K
15:24 3,103.77 3,103.77 3,101.31 3,101.31 0.0K
15:25 3,100.41 3,101.27 3,100.41 3,101.27 0.0K
15:26 3,101.59 3,102.70 3,101.59 3,102.70 0.0K
15:27 3,102.80 3,103.86 3,102.80 3,103.86 0.0K
15:28 3,103.43 3,103.80 3,103.43 3,103.80 0.0K
15:29 3,103.87 3,103.87 3,103.01 3,103.01 0.0K
15:30 3,102.79 3,102.85 3,102.71 3,102.78 0.0K
15:31 3,102.17 3,103.04 3,102.17 3,103.04 0.0K
15:32 3,102.84 3,103.40 3,102.17 3,103.40 0.0K
15:33 3,103.55 3,103.55 3,102.13 3,103.27 0.0K
15:34 3,102.85 3,103.48 3,102.81 3,102.81 0.0K
15:35 3,101.54 3,103.60 3,101.54 3,103.60 0.0K
15:36 3,103.82 3,104.14 3,102.37 3,102.37 0.0K
15:37 3,103.26 3,103.80 3,102.49 3,102.49 0.0K
15:38 3,102.73 3,102.73 3,102.26 3,102.53 0.0K
15:39 3,102.54 3,102.54 3,101.06 3,101.06 0.0K
15:40 3,100.86 3,100.86 3,099.89 3,099.89 0.0K
15:41 3,100.15 3,100.15 3,098.69 3,099.17 0.0K
15:42 3,099.39 3,100.76 3,099.39 3,100.58 0.0K
15:43 3,101.32 3,101.32 3,100.52 3,100.66 0.0K
15:44 3,099.96 3,101.71 3,099.96 3,101.71 0.0K
15:45 3,102.07 3,102.49 3,101.52 3,101.52 0.0K
15:46 3,100.69 3,101.10 3,100.23 3,100.24 0.0K
15:47 3,100.70 3,100.94 3,100.69 3,100.94 0.0K
15:48 3,101.23 3,101.76 3,101.23 3,101.76 0.0K
15:49 3,102.16 3,103.36 3,102.16 3,103.36 0.0K
15:50 3,103.63 3,103.63 3,100.18 3,100.38 0.0K
15:51 3,099.87 3,099.87 3,097.29 3,097.29 0.0K
15:52 3,097.49 3,097.49 3,096.40 3,096.40 0.0K
15:53 3,096.69 3,097.10 3,095.52 3,095.52 0.0K
15:54 3,096.04 3,097.88 3,096.04 3,097.88 0.0K
15:55 3,097.67 3,097.67 3,095.72 3,095.72 0.0K
15:56 3,095.16 3,095.16 3,093.57 3,093.57 0.0K
15:57 3,093.81 3,094.87 3,093.81 3,094.09 0.0K
15:58 3,094.39 3,094.43 3,094.09 3,094.09 0.0K
15:59 3,093.96 3,093.96 3,091.70 3,091.70 0.0K
16:00 3,091.99 3,092.28 3,091.99 3,092.03 0.0K
16:01 3,092.05 3,092.05 3,091.95 3,092.02 0.0K
16:02 3,091.83 3,091.83 3,091.74 3,091.74 0.0K
16:03 3,091.74 3,091.84 3,091.74 3,091.81 0.0K
16:04 3,091.85 3,091.85 3,091.80 3,091.80 0.0K
16:05 3,091.80 3,091.87 3,091.78 3,091.79 0.0K
16:06 3,091.87 3,091.87 3,091.73 3,091.73 0.0K
16:07 3,091.79 3,091.80 3,091.77 3,091.77 0.0K
16:08 3,091.76 3,091.77 3,091.73 3,091.77 0.0K
16:09 3,091.71 3,091.74 3,091.71 3,091.72 0.0K
16:10 3,091.70 3,091.74 3,091.62 3,091.62 0.0K
16:11 3,091.63 3,091.63 3,091.58 3,091.58 0.0K
16:12 3,091.57 3,091.58 3,091.56 3,091.58 0.0K
16:13 3,091.57 3,091.57 3,091.54 3,091.55 0.0K
16:14 3,091.75 3,091.75 3,091.73 3,091.74 0.0K
16:15 3,091.76 3,091.76 3,091.76 3,091.76 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