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 3,110.81 3,113.47 3,110.81 3,113.44 0.0K
09:32 3,113.51 3,114.28 3,113.13 3,113.13 0.0K
09:33 3,113.68 3,114.67 3,113.68 3,114.67 0.0K
09:34 3,114.05 3,114.68 3,113.48 3,113.48 0.0K
09:35 3,112.73 3,114.06 3,112.73 3,113.14 0.0K
09:36 3,112.75 3,113.45 3,112.75 3,113.45 0.0K
09:37 3,113.15 3,113.15 3,112.90 3,112.90 0.0K
09:38 3,110.88 3,110.89 3,109.90 3,110.89 0.0K
09:39 3,111.89 3,112.66 3,111.87 3,112.66 0.0K
09:40 3,112.45 3,112.74 3,111.70 3,112.74 0.0K
09:41 3,112.05 3,112.05 3,110.43 3,111.48 0.0K
09:42 3,111.91 3,111.91 3,110.94 3,110.94 0.0K
09:43 3,109.83 3,109.83 3,108.04 3,108.04 0.0K
09:44 3,107.75 3,107.75 3,105.55 3,106.39 0.0K
09:45 3,106.44 3,108.84 3,106.44 3,108.76 0.0K
09:46 3,108.51 3,108.80 3,107.26 3,107.26 0.0K
09:47 3,107.26 3,107.71 3,106.63 3,107.42 0.0K
09:48 3,106.81 3,106.81 3,103.84 3,103.84 0.0K
09:49 3,104.17 3,104.65 3,104.01 3,104.65 0.0K
09:50 3,105.43 3,106.60 3,105.43 3,106.60 0.0K
09:51 3,106.45 3,107.20 3,105.74 3,105.74 0.0K
09:52 3,105.75 3,108.17 3,105.75 3,108.17 0.0K
09:53 3,105.55 3,106.93 3,105.55 3,106.64 0.0K
09:54 3,105.84 3,105.84 3,104.52 3,104.52 0.0K
09:55 3,104.21 3,104.21 3,103.15 3,103.15 0.0K
09:56 3,103.19 3,103.19 3,100.73 3,100.73 0.0K
09:57 3,100.49 3,101.12 3,100.32 3,101.12 0.0K
09:58 3,101.62 3,101.99 3,101.52 3,101.99 0.0K
09:59 3,101.99 3,103.71 3,101.99 3,103.71 0.0K
10:00 3,103.47 3,103.47 3,102.40 3,102.80 0.0K
10:01 3,103.00 3,104.05 3,103.00 3,103.55 0.0K
10:02 3,103.05 3,103.05 3,102.83 3,102.83 0.0K
10:03 3,101.93 3,101.93 3,099.82 3,100.03 0.0K
10:04 3,102.57 3,103.26 3,102.56 3,102.56 0.0K
10:05 3,102.91 3,104.81 3,102.91 3,104.81 0.0K
10:06 3,104.47 3,105.77 3,104.47 3,105.15 0.0K
10:07 3,105.49 3,105.88 3,105.49 3,105.66 0.0K
10:08 3,105.06 3,105.92 3,104.67 3,105.92 0.0K
10:09 3,106.15 3,106.15 3,105.67 3,105.67 0.0K
10:10 3,106.16 3,106.94 3,105.80 3,106.38 0.0K
10:11 3,106.09 3,106.09 3,104.37 3,104.37 0.0K
10:12 3,103.68 3,103.68 3,102.28 3,102.92 0.0K
10:13 3,103.35 3,103.75 3,103.14 3,103.75 0.0K
10:14 3,103.83 3,104.20 3,103.23 3,103.23 0.0K
10:15 3,103.25 3,103.25 3,101.83 3,101.83 0.0K
10:16 3,102.00 3,102.00 3,100.37 3,100.37 0.0K
10:17 3,100.26 3,100.67 3,099.88 3,100.67 0.0K
10:18 3,100.57 3,100.57 3,099.87 3,100.57 0.0K
10:19 3,101.31 3,101.85 3,101.31 3,101.85 0.0K
10:20 3,102.49 3,103.67 3,102.49 3,103.18 0.0K
10:21 3,102.96 3,103.66 3,102.96 3,103.58 0.0K
10:22 3,102.74 3,103.46 3,102.74 3,103.06 0.0K
10:23 3,102.52 3,102.52 3,099.65 3,099.65 0.0K
10:24 3,099.36 3,100.02 3,099.19 3,100.02 0.0K
10:25 3,100.15 3,100.62 3,100.10 3,100.62 0.0K
10:26 3,100.44 3,101.05 3,100.44 3,101.05 0.0K
10:27 3,101.61 3,103.52 3,101.61 3,103.40 0.0K
10:28 3,102.97 3,103.60 3,102.70 3,102.70 0.0K
10:29 3,103.38 3,103.85 3,102.72 3,102.72 0.0K
10:30 3,102.54 3,102.84 3,101.98 3,102.65 0.0K
10:31 3,102.10 3,102.10 3,099.31 3,099.31 0.0K
10:32 3,099.74 3,099.74 3,097.66 3,097.66 0.0K
10:33 3,097.28 3,098.79 3,097.28 3,098.79 0.0K
10:34 3,097.57 3,097.64 3,096.85 3,096.85 0.0K
10:35 3,097.22 3,097.82 3,096.64 3,097.82 0.0K
10:36 3,098.05 3,098.46 3,097.72 3,097.98 0.0K
10:37 3,097.63 3,097.63 3,096.87 3,096.96 0.0K
10:38 3,097.08 3,097.08 3,096.55 3,096.55 0.0K
10:39 3,096.86 3,097.02 3,096.35 3,096.35 0.0K
10:40 3,096.26 3,096.47 3,095.91 3,095.91 0.0K
10:41 3,095.26 3,095.37 3,093.73 3,093.73 0.0K
10:42 3,094.40 3,095.80 3,094.40 3,095.80 0.0K
10:43 3,095.85 3,095.85 3,094.53 3,094.53 0.0K
10:44 3,094.98 3,094.98 3,094.17 3,094.17 0.0K
10:45 3,094.16 3,094.16 3,093.97 3,094.10 0.0K
10:46 3,094.44 3,094.67 3,093.99 3,093.99 0.0K
10:47 3,093.72 3,095.01 3,093.72 3,094.55 0.0K
10:48 3,095.07 3,095.07 3,093.82 3,093.82 0.0K
10:49 3,093.56 3,093.56 3,092.93 3,092.93 0.0K
10:50 3,092.88 3,093.71 3,092.62 3,093.71 0.0K
10:51 3,094.00 3,094.54 3,094.00 3,094.33 0.0K
10:52 3,094.21 3,094.43 3,094.21 3,094.30 0.0K
10:53 3,094.50 3,095.88 3,094.50 3,095.06 0.0K
10:54 3,095.05 3,097.09 3,095.05 3,097.09 0.0K
10:55 3,096.91 3,096.91 3,095.69 3,095.69 0.0K
10:56 3,095.34 3,095.34 3,093.82 3,094.05 0.0K
10:57 3,094.14 3,094.14 3,093.59 3,093.59 0.0K
10:58 3,092.88 3,092.91 3,091.95 3,092.10 0.0K
10:59 3,092.21 3,092.21 3,090.95 3,090.95 0.0K
11:00 3,091.00 3,091.66 3,091.00 3,091.10 0.0K
11:01 3,091.43 3,091.45 3,090.29 3,090.51 0.0K
11:02 3,090.38 3,090.38 3,088.82 3,089.23 0.0K
11:03 3,088.97 3,089.55 3,088.29 3,089.49 0.0K
11:04 3,089.73 3,089.73 3,088.13 3,088.13 0.0K
11:05 3,088.47 3,089.10 3,088.43 3,088.43 0.0K
11:06 3,088.83 3,088.83 3,087.93 3,087.93 0.0K
11:07 3,088.08 3,088.08 3,087.13 3,087.13 0.0K
11:08 3,086.76 3,086.76 3,085.16 3,085.85 0.0K
11:09 3,086.24 3,087.91 3,086.14 3,087.91 0.0K
11:10 3,087.41 3,088.05 3,087.41 3,087.66 0.0K
11:11 3,087.24 3,088.79 3,087.24 3,088.79 0.0K
11:12 3,088.91 3,089.01 3,087.61 3,087.61 0.0K
11:13 3,087.38 3,087.66 3,087.38 3,087.61 0.0K
11:14 3,088.74 3,088.74 3,088.29 3,088.43 0.0K
11:15 3,088.55 3,088.94 3,088.55 3,088.91 0.0K
11:16 3,088.27 3,088.27 3,087.61 3,087.61 0.0K
11:17 3,087.34 3,089.71 3,087.34 3,089.71 0.0K
11:18 3,090.37 3,092.13 3,090.37 3,092.13 0.0K
11:19 3,092.37 3,092.37 3,091.87 3,091.88 0.0K
11:20 3,091.58 3,091.58 3,090.77 3,091.40 0.0K
11:21 3,091.45 3,091.45 3,090.13 3,090.13 0.0K
11:22 3,089.67 3,090.05 3,089.65 3,089.65 0.0K
11:23 3,089.87 3,092.08 3,089.87 3,092.08 0.0K
11:24 3,092.13 3,093.83 3,092.13 3,093.23 0.0K
11:25 3,093.48 3,093.48 3,093.24 3,093.36 0.0K
11:26 3,093.51 3,094.59 3,093.51 3,094.59 0.0K
11:27 3,095.19 3,095.89 3,095.05 3,095.65 0.0K
11:28 3,095.44 3,095.45 3,095.19 3,095.19 0.0K
11:29 3,095.34 3,095.60 3,094.35 3,095.60 0.0K
11:30 3,095.37 3,095.70 3,095.13 3,095.13 0.0K
11:31 3,094.80 3,095.70 3,094.65 3,095.70 0.0K
11:32 3,096.23 3,097.23 3,096.23 3,096.74 0.0K
11:33 3,096.66 3,096.66 3,095.82 3,095.82 0.0K
11:34 3,095.62 3,096.34 3,095.62 3,096.25 0.0K
11:35 3,096.25 3,097.50 3,096.25 3,097.50 0.0K
11:36 3,097.57 3,097.91 3,097.57 3,097.76 0.0K
11:37 3,098.44 3,098.73 3,098.44 3,098.57 0.0K
11:38 3,098.60 3,098.72 3,098.46 3,098.72 0.0K
11:39 3,099.05 3,099.05 3,098.34 3,098.95 0.0K
11:40 3,098.54 3,098.54 3,098.13 3,098.13 0.0K
11:41 3,098.22 3,098.55 3,097.88 3,097.88 0.0K
11:42 3,097.86 3,098.18 3,097.86 3,098.18 0.0K
11:43 3,097.98 3,098.61 3,097.98 3,098.18 0.0K
11:44 3,098.75 3,099.04 3,098.70 3,099.04 0.0K
11:45 3,098.76 3,098.84 3,097.75 3,098.84 0.0K
11:46 3,099.32 3,100.26 3,099.32 3,100.26 0.0K
11:47 3,100.97 3,101.34 3,100.97 3,101.12 0.0K
11:48 3,100.42 3,101.37 3,100.28 3,101.37 0.0K
11:49 3,101.30 3,101.30 3,101.05 3,101.05 0.0K
11:50 3,101.23 3,101.32 3,100.90 3,101.08 0.0K
11:51 3,100.72 3,102.02 3,100.72 3,101.69 0.0K
11:52 3,101.46 3,102.06 3,101.46 3,101.69 0.0K
11:53 3,102.08 3,102.08 3,101.94 3,101.98 0.0K
11:54 3,102.05 3,102.56 3,101.74 3,102.56 0.0K
11:55 3,102.38 3,102.38 3,101.35 3,101.35 0.0K
11:56 3,101.37 3,101.37 3,099.32 3,099.32 0.0K
11:57 3,099.23 3,099.23 3,098.44 3,098.59 0.0K
11:58 3,099.62 3,100.98 3,099.62 3,100.98 0.0K
11:59 3,101.79 3,102.71 3,101.79 3,102.71 0.0K
12:00 3,102.73 3,102.73 3,101.37 3,101.82 0.0K
12:01 3,101.78 3,102.38 3,101.78 3,102.38 0.0K
12:02 3,102.24 3,102.24 3,101.44 3,101.44 0.0K
12:03 3,101.64 3,101.64 3,100.45 3,100.45 0.0K
12:04 3,100.52 3,100.63 3,099.97 3,100.63 0.0K
12:05 3,100.96 3,102.00 3,100.93 3,102.00 0.0K
12:06 3,101.80 3,102.13 3,101.80 3,102.13 0.0K
12:07 3,102.03 3,102.38 3,102.03 3,102.05 0.0K
12:08 3,102.20 3,102.64 3,102.20 3,102.64 0.0K
12:09 3,102.94 3,103.77 3,102.94 3,103.77 0.0K
12:10 3,104.46 3,104.98 3,103.91 3,104.98 0.0K
12:11 3,104.86 3,105.63 3,104.86 3,105.63 0.0K
12:12 3,103.89 3,104.58 3,103.86 3,104.58 0.0K
12:13 3,105.06 3,105.07 3,104.98 3,105.07 0.0K
12:14 3,105.31 3,106.75 3,105.31 3,106.75 0.0K
12:15 3,106.67 3,106.74 3,106.26 3,106.26 0.0K
12:16 3,106.01 3,106.29 3,105.95 3,105.95 0.0K
12:17 3,106.06 3,106.15 3,105.72 3,106.15 0.0K
12:18 3,106.29 3,106.29 3,105.02 3,105.02 0.0K
12:19 3,105.65 3,106.41 3,105.19 3,106.41 0.0K
12:20 3,106.57 3,107.64 3,106.57 3,107.64 0.0K
12:21 3,107.38 3,107.60 3,107.38 3,107.60 0.0K
12:22 3,107.50 3,107.89 3,107.39 3,107.42 0.0K
12:23 3,107.65 3,108.22 3,107.65 3,107.66 0.0K
12:24 3,107.78 3,108.10 3,107.76 3,108.10 0.0K
12:25 3,107.92 3,107.92 3,106.71 3,106.84 0.0K
12:26 3,106.64 3,106.68 3,105.63 3,105.63 0.0K
12:27 3,106.00 3,107.17 3,106.00 3,107.12 0.0K
12:28 3,107.36 3,107.96 3,107.36 3,107.96 0.0K
12:29 3,107.80 3,107.80 3,106.80 3,106.80 0.0K
12:30 3,106.52 3,107.45 3,106.52 3,107.21 0.0K
12:31 3,107.64 3,108.01 3,107.64 3,107.71 0.0K
12:32 3,107.49 3,108.45 3,107.49 3,108.36 0.0K
12:33 3,108.68 3,108.68 3,108.41 3,108.41 0.0K
12:34 3,108.51 3,108.80 3,108.26 3,108.80 0.0K
12:35 3,109.07 3,109.22 3,108.88 3,109.22 0.0K
12:36 3,109.27 3,109.71 3,109.27 3,109.71 0.0K
12:37 3,109.48 3,109.71 3,109.20 3,109.20 0.0K
12:38 3,109.08 3,109.46 3,109.08 3,109.46 0.0K
12:39 3,109.41 3,109.41 3,108.09 3,108.09 0.0K
12:40 3,107.57 3,107.57 3,105.53 3,105.53 0.0K
12:41 3,104.99 3,105.06 3,103.55 3,103.55 0.0K
12:42 3,103.89 3,103.89 3,102.45 3,102.73 0.0K
12:43 3,102.69 3,103.19 3,102.44 3,102.44 0.0K
12:44 3,102.89 3,102.89 3,102.14 3,102.17 0.0K
12:45 3,102.32 3,102.88 3,102.32 3,102.60 0.0K
12:46 3,102.74 3,102.74 3,101.95 3,102.29 0.0K
12:47 3,103.40 3,104.70 3,103.40 3,104.70 0.0K
12:48 3,105.43 3,106.10 3,105.43 3,106.10 0.0K
12:49 3,106.47 3,107.60 3,106.47 3,107.60 0.0K
12:50 3,107.96 3,108.35 3,107.96 3,108.35 0.0K
12:51 3,108.62 3,108.62 3,108.16 3,108.16 0.0K
12:52 3,108.29 3,108.29 3,106.25 3,106.25 0.0K
12:53 3,106.48 3,106.48 3,105.69 3,105.69 0.0K
12:54 3,105.11 3,106.98 3,105.11 3,106.98 0.0K
12:55 3,107.03 3,107.39 3,107.03 3,107.21 0.0K
12:56 3,107.18 3,107.18 3,106.90 3,107.10 0.0K
12:57 3,106.63 3,106.63 3,105.76 3,105.76 0.0K
12:58 3,105.71 3,105.71 3,105.01 3,105.01 0.0K
12:59 3,104.39 3,104.41 3,103.52 3,103.52 0.0K
13:00 3,103.22 3,103.22 3,102.52 3,102.79 0.0K
13:01 3,103.15 3,103.53 3,103.15 3,103.42 0.0K
13:02 3,103.61 3,104.01 3,103.35 3,103.35 0.0K
13:03 3,103.46 3,103.75 3,102.95 3,102.95 0.0K
13:04 3,102.93 3,103.26 3,102.93 3,103.26 0.0K
13:05 3,103.43 3,103.43 3,102.49 3,103.13 0.0K
13:06 3,103.71 3,104.06 3,103.71 3,103.74 0.0K
13:07 3,104.01 3,104.01 3,103.35 3,103.35 0.0K
13:08 3,102.74 3,104.10 3,102.74 3,104.10 0.0K
13:09 3,104.38 3,105.50 3,104.38 3,105.50 0.0K
13:10 3,105.60 3,105.60 3,105.19 3,105.28 0.0K
13:11 3,105.26 3,105.26 3,104.59 3,104.70 0.0K
13:12 3,104.91 3,105.61 3,104.91 3,105.54 0.0K
13:13 3,105.62 3,106.70 3,105.62 3,106.66 0.0K
13:14 3,106.43 3,107.20 3,106.43 3,107.20 0.0K
13:15 3,107.41 3,107.41 3,106.36 3,106.36 0.0K
13:16 3,106.91 3,106.91 3,106.22 3,106.22 0.0K
13:17 3,106.31 3,106.31 3,105.81 3,105.91 0.0K
13:18 3,105.96 3,106.22 3,105.90 3,105.90 0.0K
13:19 3,105.82 3,107.48 3,105.82 3,107.16 0.0K
13:20 3,107.11 3,107.91 3,106.96 3,107.91 0.0K
13:21 3,107.83 3,108.71 3,107.83 3,108.71 0.0K
13:22 3,108.44 3,108.86 3,108.44 3,108.86 0.0K
13:23 3,109.18 3,109.42 3,109.17 3,109.42 0.0K
13:24 3,109.26 3,109.26 3,109.15 3,109.19 0.0K
13:25 3,109.23 3,109.23 3,108.49 3,108.49 0.0K
13:26 3,108.07 3,109.04 3,108.07 3,108.91 0.0K
13:27 3,108.71 3,108.98 3,108.60 3,108.98 0.0K
13:28 3,109.00 3,109.44 3,108.95 3,109.44 0.0K
13:29 3,109.84 3,110.14 3,109.84 3,110.14 0.0K
13:30 3,110.09 3,110.42 3,110.09 3,110.42 0.0K
13:31 3,110.35 3,111.12 3,110.35 3,111.12 0.0K
13:32 3,110.80 3,110.80 3,110.11 3,110.11 0.0K
13:33 3,110.81 3,110.81 3,109.94 3,109.94 0.0K
13:34 3,109.90 3,109.90 3,109.28 3,109.28 0.0K
13:35 3,109.36 3,109.96 3,109.36 3,109.96 0.0K
13:36 3,109.84 3,110.50 3,109.84 3,110.50 0.0K
13:37 3,110.26 3,110.62 3,110.26 3,110.57 0.0K
13:38 3,110.67 3,110.67 3,109.51 3,109.51 0.0K
13:39 3,109.45 3,109.91 3,109.43 3,109.43 0.0K
13:40 3,109.14 3,109.88 3,109.14 3,109.57 0.0K
13:41 3,109.69 3,109.69 3,109.10 3,109.10 0.0K
13:42 3,109.18 3,109.55 3,108.94 3,109.55 0.0K
13:43 3,109.50 3,109.67 3,109.50 3,109.65 0.0K
13:44 3,109.56 3,109.56 3,108.82 3,108.82 0.0K
13:45 3,108.34 3,108.67 3,108.34 3,108.67 0.0K
13:46 3,109.45 3,109.45 3,109.13 3,109.41 0.0K
13:47 3,109.44 3,109.49 3,109.19 3,109.19 0.0K
13:48 3,108.84 3,109.36 3,108.84 3,109.33 0.0K
13:49 3,109.06 3,109.06 3,107.68 3,107.68 0.0K
13:50 3,107.36 3,107.36 3,105.98 3,105.98 0.0K
13:51 3,106.71 3,107.45 3,106.71 3,107.45 0.0K
13:52 3,107.40 3,107.40 3,106.80 3,106.85 0.0K
13:53 3,106.75 3,106.75 3,105.86 3,105.86 0.0K
13:54 3,105.75 3,105.75 3,104.14 3,104.14 0.0K
13:55 3,104.10 3,104.10 3,103.64 3,103.64 0.0K
13:56 3,103.24 3,103.24 3,101.63 3,101.63 0.0K
13:57 3,100.79 3,100.79 3,100.25 3,100.25 0.0K
13:58 3,100.35 3,100.66 3,099.97 3,100.66 0.0K
13:59 3,100.21 3,100.21 3,099.46 3,099.69 0.0K
14:00 3,099.31 3,100.78 3,099.31 3,100.78 0.0K
14:01 3,101.27 3,102.53 3,101.27 3,102.53 0.0K
14:02 3,102.41 3,103.73 3,102.41 3,103.35 0.0K
14:03 3,103.38 3,103.38 3,103.06 3,103.28 0.0K
14:04 3,102.40 3,102.40 3,101.72 3,101.72 0.0K
14:05 3,101.72 3,101.85 3,101.22 3,101.22 0.0K
14:06 3,101.64 3,101.64 3,100.29 3,100.29 0.0K
14:07 3,100.29 3,100.54 3,099.93 3,100.54 0.0K
14:08 3,100.54 3,101.25 3,100.54 3,101.25 0.0K
14:09 3,100.86 3,101.16 3,100.86 3,101.09 0.0K
14:10 3,100.90 3,102.35 3,100.90 3,102.35 0.0K
14:11 3,103.00 3,103.79 3,103.00 3,103.79 0.0K
14:12 3,103.48 3,103.48 3,102.77 3,102.77 0.0K
14:13 3,103.11 3,103.91 3,103.11 3,103.91 0.0K
14:14 3,103.67 3,104.22 3,103.67 3,104.21 0.0K
14:15 3,104.23 3,104.38 3,104.12 3,104.12 0.0K
14:16 3,104.11 3,104.23 3,103.81 3,103.81 0.0K
14:17 3,103.53 3,104.42 3,103.53 3,104.06 0.0K
14:18 3,104.05 3,104.73 3,104.05 3,104.45 0.0K
14:19 3,104.82 3,104.94 3,104.55 3,104.94 0.0K
14:20 3,104.98 3,105.65 3,104.98 3,105.65 0.0K
14:21 3,105.73 3,105.77 3,105.09 3,105.09 0.0K
14:22 3,104.75 3,105.21 3,104.73 3,105.21 0.0K
14:23 3,104.88 3,104.88 3,103.66 3,103.66 0.0K
14:24 3,103.51 3,104.70 3,103.51 3,104.54 0.0K
14:25 3,104.66 3,105.15 3,104.66 3,104.95 0.0K
14:26 3,104.77 3,104.84 3,104.68 3,104.68 0.0K
14:27 3,104.67 3,105.42 3,104.67 3,105.42 0.0K
14:28 3,105.46 3,106.30 3,105.46 3,106.30 0.0K
14:29 3,106.46 3,106.57 3,106.42 3,106.57 0.0K
14:30 3,106.64 3,107.21 3,106.64 3,106.85 0.0K
14:31 3,107.18 3,107.18 3,106.49 3,106.49 0.0K
14:32 3,106.26 3,106.58 3,106.08 3,106.58 0.0K
14:33 3,106.67 3,107.02 3,106.67 3,107.02 0.0K
14:34 3,107.55 3,107.61 3,107.26 3,107.26 0.0K
14:35 3,107.60 3,107.96 3,107.58 3,107.58 0.0K
14:36 3,107.35 3,107.42 3,106.61 3,106.61 0.0K
14:37 3,106.87 3,107.57 3,106.87 3,107.41 0.0K
14:38 3,107.39 3,107.56 3,107.17 3,107.42 0.0K
14:39 3,107.33 3,107.45 3,107.08 3,107.43 0.0K
14:40 3,107.39 3,108.03 3,107.39 3,107.82 0.0K
14:41 3,108.14 3,108.94 3,108.14 3,108.94 0.0K
14:42 3,108.90 3,109.29 3,108.90 3,109.29 0.0K
14:43 3,109.26 3,109.71 3,109.26 3,109.49 0.0K
14:44 3,109.94 3,110.09 3,109.94 3,110.03 0.0K
14:45 3,110.00 3,110.00 3,109.79 3,109.93 0.0K
14:46 3,109.73 3,110.36 3,109.73 3,110.21 0.0K
14:47 3,109.92 3,110.60 3,109.92 3,110.48 0.0K
14:48 3,110.89 3,111.87 3,110.89 3,111.87 0.0K
14:49 3,112.03 3,112.04 3,111.58 3,111.58 0.0K
14:50 3,111.48 3,111.48 3,111.00 3,111.00 0.0K
14:51 3,110.61 3,110.74 3,110.55 3,110.64 0.0K
14:52 3,110.48 3,110.68 3,110.48 3,110.68 0.0K
14:53 3,110.63 3,110.63 3,109.03 3,109.03 0.0K
14:54 3,108.89 3,109.73 3,108.89 3,109.73 0.0K
14:55 3,109.70 3,109.70 3,108.13 3,108.13 0.0K
14:56 3,108.05 3,109.20 3,108.05 3,109.20 0.0K
14:57 3,109.47 3,110.65 3,109.47 3,110.62 0.0K
14:58 3,110.63 3,111.00 3,110.37 3,110.37 0.0K
14:59 3,110.27 3,110.86 3,110.14 3,110.86 0.0K
15:00 3,110.63 3,110.63 3,109.16 3,109.16 0.0K
15:01 3,108.97 3,108.97 3,107.02 3,107.02 0.0K
15:02 3,106.84 3,108.41 3,106.84 3,108.41 0.0K
15:03 3,108.59 3,109.10 3,108.59 3,109.10 0.0K
15:04 3,109.13 3,109.13 3,108.60 3,108.74 0.0K
15:05 3,108.71 3,108.71 3,108.14 3,108.33 0.0K
15:06 3,108.30 3,108.54 3,107.75 3,107.75 0.0K
15:07 3,107.98 3,108.35 3,107.85 3,107.85 0.0K
15:08 3,108.09 3,108.65 3,107.84 3,108.65 0.0K
15:09 3,108.61 3,108.99 3,108.61 3,108.99 0.0K
15:10 3,108.94 3,108.94 3,108.78 3,108.91 0.0K
15:11 3,109.30 3,109.30 3,108.82 3,108.89 0.0K
15:12 3,108.96 3,108.99 3,107.97 3,107.97 0.0K
15:13 3,107.93 3,108.31 3,107.93 3,108.08 0.0K
15:14 3,107.83 3,108.05 3,107.83 3,108.05 0.0K
15:15 3,107.55 3,107.99 3,107.41 3,107.99 0.0K
15:16 3,107.58 3,107.58 3,105.94 3,105.97 0.0K
15:17 3,105.76 3,106.65 3,105.76 3,106.65 0.0K
15:18 3,106.55 3,107.37 3,106.55 3,107.29 0.0K
15:19 3,107.43 3,108.30 3,107.43 3,108.06 0.0K
15:20 3,108.08 3,108.16 3,107.92 3,107.92 0.0K
15:21 3,107.86 3,107.86 3,105.86 3,105.86 0.0K
15:22 3,106.24 3,106.24 3,104.21 3,104.21 0.0K
15:23 3,104.00 3,104.51 3,104.00 3,104.50 0.0K
15:24 3,104.90 3,105.32 3,104.90 3,105.32 0.0K
15:25 3,105.40 3,105.81 3,105.40 3,105.81 0.0K
15:26 3,105.34 3,105.81 3,105.34 3,105.81 0.0K
15:27 3,105.65 3,105.90 3,105.65 3,105.84 0.0K
15:28 3,106.14 3,106.76 3,106.14 3,106.69 0.0K
15:29 3,106.77 3,106.77 3,105.64 3,105.64 0.0K
15:30 3,105.55 3,106.44 3,105.55 3,106.44 0.0K
15:31 3,106.44 3,107.15 3,106.44 3,107.15 0.0K
15:32 3,106.51 3,106.95 3,105.95 3,105.95 0.0K
15:33 3,105.58 3,106.33 3,105.58 3,105.71 0.0K
15:34 3,106.27 3,106.27 3,105.05 3,105.05 0.0K
15:35 3,105.23 3,105.23 3,103.38 3,103.38 0.0K
15:36 3,102.93 3,102.94 3,102.26 3,102.69 0.0K
15:37 3,103.08 3,104.36 3,103.08 3,104.36 0.0K
15:38 3,104.27 3,104.77 3,104.27 3,104.51 0.0K
15:39 3,104.16 3,104.19 3,103.70 3,103.70 0.0K
15:40 3,103.89 3,103.93 3,103.57 3,103.57 0.0K
15:41 3,103.77 3,103.77 3,102.74 3,102.74 0.0K
15:42 3,102.36 3,102.76 3,102.19 3,102.19 0.0K
15:43 3,103.20 3,104.16 3,103.20 3,103.74 0.0K
15:44 3,103.76 3,104.31 3,103.76 3,104.31 0.0K
15:45 3,104.43 3,105.52 3,104.43 3,105.52 0.0K
15:46 3,105.26 3,105.26 3,104.01 3,104.01 0.0K
15:47 3,104.12 3,104.25 3,103.66 3,103.66 0.0K
15:48 3,103.81 3,104.86 3,103.81 3,104.86 0.0K
15:49 3,105.07 3,105.51 3,105.07 3,105.51 0.0K
15:50 3,105.51 3,105.51 3,102.37 3,102.37 0.0K
15:51 3,101.55 3,102.23 3,101.37 3,102.23 0.0K
15:52 3,102.72 3,102.83 3,102.18 3,102.36 0.0K
15:53 3,102.33 3,103.21 3,102.33 3,103.21 0.0K
15:54 3,103.78 3,105.33 3,103.54 3,105.33 0.0K
15:55 3,105.32 3,106.20 3,105.26 3,105.26 0.0K
15:56 3,105.83 3,105.83 3,104.24 3,104.24 0.0K
15:57 3,104.33 3,104.35 3,104.13 3,104.35 0.0K
15:58 3,104.38 3,104.67 3,104.38 3,104.67 0.0K
15:59 3,104.38 3,104.98 3,104.38 3,104.94 0.0K
16:00 3,103.76 3,104.05 3,103.76 3,104.02 0.0K
16:01 3,104.04 3,104.04 3,104.02 3,104.02 0.0K
16:02 3,103.95 3,103.95 3,103.89 3,103.89 0.0K
16:03 3,103.89 3,103.97 3,103.87 3,103.87 0.0K
16:04 3,103.84 3,103.93 3,103.82 3,103.93 0.0K
16:05 3,103.95 3,103.95 3,103.77 3,103.77 0.0K
16:06 3,103.78 3,103.81 3,103.74 3,103.76 0.0K
16:07 3,103.73 3,103.73 3,103.70 3,103.70 0.0K
16:08 3,103.67 3,103.71 3,103.67 3,103.71 0.0K
16:09 3,103.67 3,103.70 3,103.67 3,103.70 0.0K
16:10 3,103.68 3,103.72 3,103.63 3,103.72 0.0K
16:11 3,103.69 3,103.69 3,103.67 3,103.67 0.0K
16:12 3,103.70 3,103.70 3,103.62 3,103.62 0.0K
16:13 3,103.65 3,103.65 3,103.61 3,103.62 0.0K
16:14 3,103.69 3,103.69 3,103.59 3,103.66 0.0K
16:15 3,103.68 3,103.68 3,103.68 3,103.68 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