CBOE S

SPRF11
🏛️ アメリカ →
3,347.45
最終更新: 2025-10-06
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 3,055.01 3,055.99 3,054.83 3,054.83 0.0K
09:32 3,054.19 3,054.19 3,053.22 3,053.22 0.0K
09:33 3,052.26 3,052.41 3,051.80 3,052.31 0.0K
09:34 3,052.47 3,053.86 3,052.47 3,053.23 0.0K
09:35 3,053.02 3,053.92 3,053.02 3,053.92 0.0K
09:36 3,053.54 3,056.28 3,053.54 3,056.28 0.0K
09:37 3,055.59 3,056.18 3,055.49 3,056.18 0.0K
09:38 3,056.17 3,057.48 3,056.17 3,057.48 0.0K
09:39 3,057.54 3,057.54 3,056.36 3,056.53 0.0K
09:40 3,055.62 3,056.98 3,055.62 3,056.38 0.0K
09:41 3,056.43 3,056.43 3,054.13 3,054.13 0.0K
09:42 3,055.67 3,055.67 3,053.45 3,053.45 0.0K
09:43 3,052.66 3,052.66 3,050.95 3,050.95 0.0K
09:44 3,051.60 3,054.22 3,051.60 3,053.14 0.0K
09:45 3,053.65 3,053.65 3,052.70 3,053.38 0.0K
09:46 3,052.74 3,055.00 3,052.74 3,054.73 0.0K
09:47 3,054.30 3,054.90 3,054.30 3,054.34 0.0K
09:48 3,054.79 3,056.65 3,054.44 3,054.84 0.0K
09:49 3,054.80 3,054.80 3,053.67 3,053.77 0.0K
09:50 3,052.67 3,052.67 3,050.36 3,050.36 0.0K
09:51 3,051.01 3,051.01 3,050.27 3,050.50 0.0K
09:52 3,051.34 3,051.81 3,050.38 3,050.38 0.0K
09:53 3,050.65 3,050.65 3,048.10 3,048.10 0.0K
09:54 3,049.06 3,049.19 3,048.43 3,049.07 0.0K
09:55 3,049.31 3,050.98 3,049.31 3,049.92 0.0K
09:56 3,049.18 3,050.21 3,049.18 3,050.21 0.0K
09:57 3,049.61 3,049.61 3,049.06 3,049.37 0.0K
09:58 3,049.20 3,049.73 3,049.20 3,049.73 0.0K
09:59 3,049.29 3,049.29 3,047.21 3,047.21 0.0K
10:00 3,045.80 3,045.80 3,043.11 3,043.31 0.0K
10:01 3,044.10 3,046.23 3,044.10 3,045.06 0.0K
10:02 3,045.89 3,045.89 3,044.97 3,045.22 0.0K
10:03 3,044.66 3,044.66 3,043.25 3,043.62 0.0K
10:04 3,044.31 3,045.98 3,044.27 3,045.98 0.0K
10:05 3,045.08 3,046.48 3,045.08 3,045.58 0.0K
10:06 3,045.23 3,045.23 3,044.24 3,044.50 0.0K
10:07 3,043.58 3,043.58 3,042.48 3,042.48 0.0K
10:08 3,042.40 3,042.52 3,042.21 3,042.52 0.0K
10:09 3,042.95 3,043.27 3,042.24 3,042.24 0.0K
10:10 3,042.40 3,042.40 3,041.50 3,041.73 0.0K
10:11 3,041.20 3,041.68 3,041.08 3,041.68 0.0K
10:12 3,041.71 3,043.51 3,041.71 3,043.18 0.0K
10:13 3,043.34 3,043.67 3,043.05 3,043.05 0.0K
10:14 3,043.26 3,044.11 3,042.44 3,042.44 0.0K
10:15 3,042.73 3,042.73 3,041.57 3,041.57 0.0K
10:16 3,041.77 3,041.80 3,039.75 3,039.75 0.0K
10:17 3,039.94 3,039.94 3,039.14 3,039.14 0.0K
10:18 3,039.23 3,039.23 3,037.40 3,037.40 0.0K
10:19 3,036.92 3,037.20 3,036.85 3,036.87 0.0K
10:20 3,036.99 3,038.09 3,036.71 3,037.33 0.0K
10:21 3,038.08 3,038.08 3,036.94 3,036.94 0.0K
10:22 3,036.71 3,037.60 3,035.72 3,037.60 0.0K
10:23 3,037.46 3,038.76 3,037.46 3,038.54 0.0K
10:24 3,038.15 3,038.55 3,037.43 3,038.55 0.0K
10:25 3,038.32 3,038.68 3,038.09 3,038.29 0.0K
10:26 3,038.57 3,038.98 3,038.46 3,038.98 0.0K
10:27 3,039.87 3,042.32 3,039.87 3,042.32 0.0K
10:28 3,042.42 3,042.62 3,042.42 3,042.62 0.0K
10:29 3,042.49 3,042.87 3,042.03 3,042.21 0.0K
10:30 3,042.60 3,042.96 3,041.54 3,042.96 0.0K
10:31 3,043.42 3,044.41 3,043.41 3,044.41 0.0K
10:32 3,044.34 3,044.34 3,043.87 3,043.87 0.0K
10:33 3,044.33 3,046.40 3,044.27 3,046.40 0.0K
10:34 3,046.64 3,046.64 3,044.91 3,044.91 0.0K
10:35 3,045.31 3,046.02 3,045.31 3,046.02 0.0K
10:36 3,045.97 3,045.97 3,044.65 3,044.65 0.0K
10:37 3,044.51 3,045.45 3,044.11 3,045.45 0.0K
10:38 3,045.48 3,045.48 3,044.06 3,044.37 0.0K
10:39 3,045.08 3,045.08 3,043.40 3,043.40 0.0K
10:40 3,043.64 3,043.64 3,042.97 3,042.97 0.0K
10:41 3,042.72 3,044.72 3,042.72 3,044.26 0.0K
10:42 3,045.04 3,045.04 3,042.76 3,042.76 0.0K
10:43 3,043.48 3,043.48 3,042.21 3,042.21 0.0K
10:44 3,042.15 3,044.20 3,042.15 3,044.17 0.0K
10:45 3,044.66 3,045.88 3,044.34 3,045.88 0.0K
10:46 3,045.60 3,045.60 3,043.05 3,043.05 0.0K
10:47 3,042.65 3,042.76 3,041.24 3,041.54 0.0K
10:48 3,041.93 3,044.23 3,041.93 3,043.65 0.0K
10:49 3,044.42 3,044.98 3,044.29 3,044.98 0.0K
10:50 3,044.39 3,044.39 3,043.51 3,043.51 0.0K
10:51 3,042.85 3,042.85 3,041.52 3,041.52 0.0K
10:52 3,041.54 3,041.79 3,041.37 3,041.37 0.0K
10:53 3,041.41 3,041.53 3,040.67 3,040.89 0.0K
10:54 3,040.74 3,041.10 3,040.70 3,040.85 0.0K
10:55 3,040.95 3,040.95 3,040.17 3,040.46 0.0K
10:56 3,040.73 3,041.67 3,040.73 3,041.18 0.0K
10:57 3,041.02 3,041.02 3,040.65 3,040.77 0.0K
10:58 3,040.99 3,041.04 3,040.56 3,040.56 0.0K
10:59 3,041.17 3,041.95 3,041.17 3,041.95 0.0K
11:00 3,042.10 3,042.55 3,041.98 3,042.55 0.0K
11:01 3,043.17 3,043.17 3,041.29 3,041.75 0.0K
11:02 3,041.19 3,041.19 3,040.39 3,040.39 0.0K
11:03 3,041.34 3,042.51 3,041.34 3,042.51 0.0K
11:04 3,042.74 3,042.74 3,041.28 3,041.28 0.0K
11:05 3,041.32 3,041.38 3,041.11 3,041.11 0.0K
11:06 3,041.25 3,041.25 3,040.52 3,040.52 0.0K
11:07 3,040.87 3,040.87 3,040.31 3,040.31 0.0K
11:08 3,040.07 3,040.07 3,037.97 3,037.97 0.0K
11:09 3,037.75 3,037.94 3,037.44 3,037.59 0.0K
11:10 3,037.63 3,038.02 3,037.63 3,037.83 0.0K
11:11 3,038.40 3,040.10 3,038.40 3,040.10 0.0K
11:12 3,040.39 3,041.61 3,040.39 3,041.61 0.0K
11:13 3,042.25 3,043.12 3,042.25 3,042.49 0.0K
11:14 3,043.28 3,043.28 3,042.68 3,042.68 0.0K
11:15 3,043.58 3,044.16 3,043.50 3,043.91 0.0K
11:16 3,043.97 3,044.30 3,043.51 3,044.30 0.0K
11:17 3,043.88 3,043.88 3,042.97 3,043.11 0.0K
11:18 3,043.03 3,043.03 3,042.41 3,042.41 0.0K
11:19 3,042.29 3,042.29 3,041.32 3,041.32 0.0K
11:20 3,041.08 3,042.37 3,041.08 3,042.37 0.0K
11:21 3,041.96 3,042.38 3,041.94 3,041.94 0.0K
11:22 3,041.65 3,041.65 3,041.29 3,041.29 0.0K
11:23 3,041.78 3,041.90 3,040.70 3,040.70 0.0K
11:24 3,039.90 3,040.28 3,039.90 3,040.21 0.0K
11:25 3,040.15 3,040.15 3,038.58 3,038.58 0.0K
11:26 3,038.86 3,039.69 3,038.86 3,039.69 0.0K
11:27 3,039.62 3,039.62 3,038.76 3,038.76 0.0K
11:28 3,039.10 3,039.59 3,039.10 3,039.59 0.0K
11:29 3,038.88 3,038.88 3,037.33 3,037.33 0.0K
11:30 3,039.05 3,042.01 3,039.05 3,041.11 0.0K
11:31 3,041.03 3,041.03 3,040.53 3,040.75 0.0K
11:32 3,040.50 3,041.57 3,040.20 3,041.29 0.0K
11:33 3,041.46 3,041.79 3,041.46 3,041.54 0.0K
11:34 3,041.25 3,041.50 3,041.04 3,041.35 0.0K
11:35 3,040.97 3,040.97 3,040.32 3,040.32 0.0K
11:36 3,040.95 3,042.55 3,040.95 3,042.11 0.0K
11:37 3,041.69 3,042.22 3,041.69 3,042.08 0.0K
11:38 3,042.65 3,042.65 3,040.99 3,040.99 0.0K
11:39 3,041.20 3,041.82 3,041.20 3,041.42 0.0K
11:40 3,041.26 3,042.51 3,041.26 3,042.45 0.0K
11:41 3,042.38 3,042.60 3,042.31 3,042.38 0.0K
11:42 3,042.60 3,043.42 3,042.60 3,043.36 0.0K
11:43 3,044.07 3,045.23 3,044.07 3,044.85 0.0K
11:44 3,044.55 3,045.17 3,044.43 3,045.17 0.0K
11:45 3,044.81 3,045.52 3,044.81 3,045.52 0.0K
11:46 3,045.65 3,045.71 3,045.09 3,045.09 0.0K
11:47 3,044.74 3,045.17 3,044.74 3,045.13 0.0K
11:48 3,045.21 3,045.38 3,044.11 3,044.31 0.0K
11:49 3,044.54 3,046.34 3,044.41 3,046.34 0.0K
11:50 3,046.45 3,047.01 3,046.26 3,047.01 0.0K
11:51 3,047.30 3,047.30 3,045.77 3,045.77 0.0K
11:52 3,045.93 3,045.93 3,045.47 3,045.71 0.0K
11:53 3,046.25 3,047.59 3,046.25 3,047.59 0.0K
11:54 3,048.27 3,048.27 3,047.79 3,047.79 0.0K
11:55 3,047.59 3,048.04 3,047.27 3,048.04 0.0K
11:56 3,048.12 3,048.40 3,048.12 3,048.30 0.0K
11:57 3,048.68 3,048.77 3,048.52 3,048.52 0.0K
11:58 3,048.78 3,049.02 3,048.67 3,049.02 0.0K
11:59 3,049.18 3,049.18 3,047.70 3,047.87 0.0K
12:00 3,047.75 3,048.01 3,047.58 3,047.58 0.0K
12:01 3,047.58 3,047.58 3,046.86 3,047.02 0.0K
12:02 3,047.09 3,048.07 3,047.09 3,048.07 0.0K
12:03 3,048.06 3,048.06 3,047.95 3,047.99 0.0K
12:04 3,048.02 3,049.24 3,048.02 3,049.24 0.0K
12:05 3,049.01 3,049.01 3,048.32 3,048.37 0.0K
12:06 3,048.80 3,048.80 3,048.08 3,048.11 0.0K
12:07 3,047.95 3,047.95 3,047.10 3,047.10 0.0K
12:08 3,046.58 3,046.83 3,046.53 3,046.83 0.0K
12:09 3,047.37 3,047.62 3,047.02 3,047.02 0.0K
12:10 3,047.13 3,048.48 3,047.13 3,048.48 0.0K
12:11 3,048.89 3,049.06 3,048.89 3,049.01 0.0K
12:12 3,049.18 3,049.27 3,049.02 3,049.13 0.0K
12:13 3,049.05 3,049.05 3,048.08 3,048.08 0.0K
12:14 3,047.94 3,048.30 3,047.94 3,048.28 0.0K
12:15 3,048.36 3,049.05 3,047.97 3,049.05 0.0K
12:16 3,049.17 3,049.43 3,049.17 3,049.43 0.0K
12:17 3,049.41 3,049.88 3,049.04 3,049.04 0.0K
12:18 3,049.24 3,049.74 3,049.24 3,049.70 0.0K
12:19 3,049.66 3,049.81 3,049.49 3,049.49 0.0K
12:20 3,049.93 3,050.31 3,049.93 3,050.18 0.0K
12:21 3,049.77 3,051.35 3,049.74 3,051.35 0.0K
12:22 3,051.69 3,052.38 3,051.69 3,051.76 0.0K
12:23 3,051.65 3,052.12 3,051.59 3,052.12 0.0K
12:24 3,051.54 3,051.60 3,050.83 3,051.15 0.0K
12:25 3,051.46 3,051.91 3,051.46 3,051.91 0.0K
12:26 3,052.30 3,053.37 3,052.30 3,053.37 0.0K
12:27 3,053.33 3,054.19 3,053.33 3,053.75 0.0K
12:28 3,054.20 3,054.68 3,054.20 3,054.68 0.0K
12:29 3,054.37 3,054.37 3,053.35 3,053.35 0.0K
12:30 3,053.46 3,053.46 3,052.54 3,052.54 0.0K
12:31 3,052.19 3,052.19 3,050.44 3,050.96 0.0K
12:32 3,051.44 3,052.06 3,050.74 3,052.06 0.0K
12:33 3,051.64 3,051.64 3,050.57 3,051.20 0.0K
12:34 3,051.58 3,051.93 3,051.58 3,051.92 0.0K
12:35 3,051.98 3,052.62 3,051.98 3,052.46 0.0K
12:36 3,052.46 3,053.50 3,052.46 3,053.50 0.0K
12:37 3,053.49 3,053.82 3,052.67 3,052.67 0.0K
12:38 3,052.87 3,053.66 3,052.87 3,053.35 0.0K
12:39 3,053.13 3,053.15 3,052.89 3,052.89 0.0K
12:40 3,053.21 3,053.59 3,053.11 3,053.59 0.0K
12:41 3,051.98 3,052.24 3,051.60 3,051.60 0.0K
12:42 3,051.54 3,051.80 3,050.64 3,050.64 0.0K
12:43 3,050.65 3,051.62 3,050.65 3,051.62 0.0K
12:44 3,051.97 3,051.97 3,051.55 3,051.82 0.0K
12:45 3,051.81 3,053.10 3,051.76 3,053.10 0.0K
12:46 3,053.47 3,053.91 3,053.34 3,053.91 0.0K
12:47 3,053.67 3,053.67 3,052.86 3,053.28 0.0K
12:48 3,053.32 3,053.91 3,053.32 3,053.66 0.0K
12:49 3,052.89 3,052.89 3,052.12 3,052.15 0.0K
12:50 3,052.32 3,052.32 3,051.05 3,051.05 0.0K
12:51 3,050.66 3,051.00 3,050.65 3,050.69 0.0K
12:52 3,050.57 3,050.57 3,048.38 3,048.38 0.0K
12:53 3,048.51 3,049.32 3,048.51 3,049.32 0.0K
12:54 3,050.29 3,050.76 3,050.29 3,050.71 0.0K
12:55 3,050.79 3,050.79 3,050.57 3,050.67 0.0K
12:56 3,050.56 3,050.59 3,049.90 3,049.90 0.0K
12:57 3,049.67 3,049.67 3,049.57 3,049.61 0.0K
12:58 3,049.78 3,049.78 3,049.15 3,049.15 0.0K
12:59 3,049.15 3,049.39 3,048.93 3,049.37 0.0K
13:00 3,049.69 3,050.05 3,049.49 3,050.00 0.0K
13:01 3,050.16 3,050.16 3,048.69 3,048.69 0.0K
13:02 3,049.33 3,049.33 3,049.03 3,049.04 0.0K
13:03 3,049.07 3,050.37 3,049.07 3,050.37 0.0K
13:04 3,050.83 3,050.83 3,050.73 3,050.80 0.0K
13:05 3,050.30 3,051.60 3,050.30 3,051.57 0.0K
13:06 3,051.09 3,051.49 3,050.99 3,050.99 0.0K
13:07 3,050.72 3,051.15 3,050.72 3,050.80 0.0K
13:08 3,051.00 3,053.84 3,051.00 3,053.84 0.0K
13:09 3,054.04 3,054.66 3,054.04 3,054.58 0.0K
13:10 3,055.18 3,056.74 3,055.18 3,056.74 0.0K
13:11 3,056.69 3,057.33 3,056.69 3,056.95 0.0K
13:12 3,057.07 3,058.13 3,057.07 3,058.13 0.0K
13:13 3,058.15 3,058.96 3,058.15 3,058.35 0.0K
13:14 3,058.27 3,058.60 3,058.27 3,058.56 0.0K
13:15 3,058.53 3,058.53 3,057.19 3,057.19 0.0K
13:16 3,057.56 3,057.70 3,056.35 3,056.35 0.0K
13:17 3,055.96 3,055.96 3,055.10 3,055.52 0.0K
13:18 3,055.34 3,055.34 3,054.40 3,054.66 0.0K
13:19 3,054.88 3,056.36 3,054.88 3,055.97 0.0K
13:20 3,055.40 3,055.95 3,055.36 3,055.36 0.0K
13:21 3,055.09 3,055.49 3,054.93 3,054.93 0.0K
13:22 3,055.20 3,055.21 3,054.42 3,054.42 0.0K
13:23 3,053.98 3,053.98 3,052.86 3,053.06 0.0K
13:24 3,053.25 3,053.29 3,053.11 3,053.15 0.0K
13:25 3,053.46 3,053.46 3,052.80 3,052.92 0.0K
13:26 3,053.16 3,053.39 3,052.81 3,052.81 0.0K
13:27 3,053.07 3,053.07 3,052.75 3,052.75 0.0K
13:28 3,052.26 3,052.29 3,051.88 3,052.29 0.0K
13:29 3,052.34 3,052.34 3,051.99 3,052.28 0.0K
13:30 3,052.31 3,052.31 3,051.66 3,051.66 0.0K
13:31 3,051.18 3,051.68 3,051.18 3,051.68 0.0K
13:32 3,051.78 3,052.79 3,051.78 3,052.79 0.0K
13:33 3,052.87 3,053.34 3,052.87 3,053.34 0.0K
13:34 3,053.44 3,053.89 3,053.44 3,053.88 0.0K
13:35 3,054.16 3,054.33 3,054.16 3,054.19 0.0K
13:36 3,053.73 3,054.34 3,053.73 3,054.34 0.0K
13:37 3,054.36 3,054.36 3,053.22 3,053.95 0.0K
13:38 3,054.24 3,054.67 3,054.17 3,054.22 0.0K
13:39 3,054.61 3,055.09 3,054.61 3,055.03 0.0K
13:40 3,055.30 3,055.82 3,055.30 3,055.82 0.0K
13:41 3,055.77 3,055.77 3,055.47 3,055.70 0.0K
13:42 3,056.34 3,057.42 3,056.34 3,057.42 0.0K
13:43 3,057.03 3,057.08 3,056.76 3,056.76 0.0K
13:44 3,056.82 3,056.82 3,055.71 3,056.46 0.0K
13:45 3,056.59 3,056.66 3,056.19 3,056.19 0.0K
13:46 3,056.55 3,056.88 3,056.55 3,056.88 0.0K
13:47 3,056.48 3,057.60 3,056.48 3,057.60 0.0K
13:48 3,057.86 3,057.86 3,057.29 3,057.29 0.0K
13:49 3,057.59 3,057.59 3,057.21 3,057.40 0.0K
13:50 3,056.85 3,056.85 3,056.37 3,056.56 0.0K
13:51 3,056.45 3,057.06 3,056.45 3,057.06 0.0K
13:52 3,057.22 3,058.03 3,057.22 3,058.03 0.0K
13:53 3,057.95 3,058.18 3,057.79 3,058.18 0.0K
13:54 3,058.26 3,058.52 3,058.05 3,058.52 0.0K
13:55 3,058.41 3,059.07 3,058.41 3,059.07 0.0K
13:56 3,059.05 3,059.66 3,059.05 3,059.66 0.0K
13:57 3,059.95 3,060.45 3,059.95 3,060.45 0.0K
13:58 3,060.40 3,061.39 3,060.40 3,061.39 0.0K
13:59 3,061.11 3,061.11 3,060.24 3,060.24 0.0K
14:00 3,060.19 3,060.57 3,060.19 3,060.57 0.0K
14:01 3,060.70 3,060.70 3,060.49 3,060.63 0.0K
14:02 3,061.47 3,063.60 3,061.47 3,063.60 0.0K
14:03 3,063.18 3,064.12 3,063.18 3,064.12 0.0K
14:04 3,063.99 3,063.99 3,063.39 3,063.39 0.0K
14:05 3,063.55 3,063.94 3,063.22 3,063.91 0.0K
14:06 3,063.60 3,064.25 3,063.60 3,064.25 0.0K
14:07 3,064.52 3,065.05 3,064.37 3,065.05 0.0K
14:08 3,065.35 3,065.86 3,065.35 3,065.57 0.0K
14:09 3,065.76 3,065.76 3,065.14 3,065.14 0.0K
14:10 3,065.13 3,065.35 3,064.47 3,064.47 0.0K
14:11 3,064.10 3,064.10 3,063.12 3,063.33 0.0K
14:12 3,063.77 3,064.05 3,063.76 3,063.76 0.0K
14:13 3,063.93 3,064.09 3,063.45 3,063.45 0.0K
14:14 3,063.51 3,063.84 3,063.51 3,063.79 0.0K
14:15 3,063.85 3,063.85 3,063.45 3,063.45 0.0K
14:16 3,063.50 3,064.09 3,063.50 3,064.09 0.0K
14:17 3,064.19 3,064.36 3,064.17 3,064.17 0.0K
14:18 3,063.98 3,064.56 3,063.98 3,064.46 0.0K
14:19 3,064.00 3,064.29 3,064.00 3,064.11 0.0K
14:20 3,064.23 3,064.34 3,063.67 3,064.34 0.0K
14:21 3,064.68 3,065.19 3,064.22 3,065.19 0.0K
14:22 3,065.38 3,065.63 3,065.12 3,065.63 0.0K
14:23 3,065.73 3,066.76 3,065.73 3,066.76 0.0K
14:24 3,067.48 3,067.48 3,066.62 3,066.62 0.0K
14:25 3,066.82 3,067.48 3,066.82 3,067.26 0.0K
14:26 3,067.30 3,067.30 3,065.51 3,065.51 0.0K
14:27 3,065.01 3,065.30 3,065.01 3,065.05 0.0K
14:28 3,064.40 3,065.25 3,064.40 3,065.25 0.0K
14:29 3,065.33 3,065.33 3,063.83 3,063.87 0.0K
14:30 3,063.81 3,064.01 3,063.62 3,063.62 0.0K
14:31 3,063.95 3,063.95 3,062.91 3,063.41 0.0K
14:32 3,062.73 3,063.24 3,062.73 3,063.24 0.0K
14:33 3,063.50 3,063.50 3,062.34 3,062.34 0.0K
14:34 3,062.53 3,063.33 3,062.53 3,063.33 0.0K
14:35 3,063.05 3,063.12 3,062.88 3,063.12 0.0K
14:36 3,063.04 3,064.23 3,063.04 3,064.23 0.0K
14:37 3,063.73 3,064.75 3,063.73 3,064.15 0.0K
14:38 3,065.08 3,065.08 3,064.81 3,064.81 0.0K
14:39 3,064.59 3,064.86 3,064.59 3,064.77 0.0K
14:40 3,065.01 3,065.90 3,065.01 3,065.90 0.0K
14:41 3,065.55 3,065.55 3,064.57 3,064.57 0.0K
14:42 3,064.77 3,065.05 3,064.77 3,065.05 0.0K
14:43 3,065.09 3,065.57 3,065.09 3,065.57 0.0K
14:44 3,065.77 3,066.02 3,065.57 3,065.87 0.0K
14:45 3,065.81 3,065.84 3,065.74 3,065.74 0.0K
14:46 3,065.90 3,067.50 3,065.90 3,067.50 0.0K
14:47 3,067.19 3,067.19 3,066.66 3,066.71 0.0K
14:48 3,065.96 3,066.53 3,065.96 3,066.53 0.0K
14:49 3,066.61 3,066.61 3,065.30 3,065.84 0.0K
14:50 3,065.73 3,066.14 3,065.73 3,066.14 0.0K
14:51 3,066.35 3,066.69 3,066.31 3,066.69 0.0K
14:52 3,067.04 3,067.12 3,066.68 3,067.12 0.0K
14:53 3,067.42 3,067.42 3,066.84 3,066.84 0.0K
14:54 3,067.14 3,067.14 3,066.52 3,066.52 0.0K
14:55 3,066.35 3,067.22 3,066.35 3,067.22 0.0K
14:56 3,067.27 3,067.48 3,067.27 3,067.29 0.0K
14:57 3,067.28 3,067.32 3,067.23 3,067.23 0.0K
14:58 3,067.21 3,067.42 3,067.14 3,067.42 0.0K
14:59 3,067.76 3,068.12 3,067.76 3,068.06 0.0K
15:00 3,067.86 3,068.35 3,067.86 3,068.19 0.0K
15:01 3,068.32 3,069.14 3,068.32 3,069.14 0.0K
15:02 3,069.69 3,069.69 3,069.17 3,069.34 0.0K
15:03 3,068.97 3,068.97 3,067.46 3,067.46 0.0K
15:04 3,067.43 3,067.43 3,066.66 3,067.15 0.0K
15:05 3,067.01 3,067.02 3,066.67 3,067.02 0.0K
15:06 3,067.24 3,067.40 3,066.66 3,067.40 0.0K
15:07 3,068.04 3,068.34 3,067.89 3,068.34 0.0K
15:08 3,068.30 3,069.04 3,068.09 3,069.04 0.0K
15:09 3,069.13 3,069.13 3,068.69 3,068.69 0.0K
15:10 3,068.58 3,069.13 3,068.58 3,069.13 0.0K
15:11 3,069.58 3,070.07 3,069.04 3,069.04 0.0K
15:12 3,069.31 3,069.45 3,068.85 3,069.45 0.0K
15:13 3,069.51 3,070.38 3,069.51 3,070.38 0.0K
15:14 3,069.69 3,069.80 3,069.16 3,069.23 0.0K
15:15 3,069.73 3,070.19 3,069.73 3,069.75 0.0K
15:16 3,069.52 3,069.52 3,069.07 3,069.22 0.0K
15:17 3,069.04 3,070.31 3,069.04 3,070.31 0.0K
15:18 3,070.74 3,070.74 3,070.26 3,070.26 0.0K
15:19 3,070.40 3,070.96 3,070.40 3,070.96 0.0K
15:20 3,070.82 3,070.95 3,070.75 3,070.95 0.0K
15:21 3,071.04 3,072.24 3,071.04 3,072.24 0.0K
15:22 3,072.66 3,072.92 3,072.34 3,072.78 0.0K
15:23 3,073.09 3,073.61 3,073.09 3,073.17 0.0K
15:24 3,073.71 3,074.56 3,073.71 3,074.55 0.0K
15:25 3,074.59 3,074.59 3,073.51 3,073.52 0.0K
15:26 3,073.60 3,073.63 3,073.23 3,073.63 0.0K
15:27 3,073.62 3,073.62 3,073.49 3,073.62 0.0K
15:28 3,073.37 3,073.37 3,072.60 3,072.60 0.0K
15:29 3,072.10 3,072.10 3,071.19 3,071.19 0.0K
15:30 3,071.10 3,071.10 3,069.42 3,069.42 0.0K
15:31 3,068.32 3,068.32 3,066.56 3,066.56 0.0K
15:32 3,065.89 3,065.89 3,063.88 3,064.60 0.0K
15:33 3,064.17 3,064.17 3,062.68 3,062.68 0.0K
15:34 3,061.79 3,062.41 3,061.67 3,062.41 0.0K
15:35 3,062.64 3,063.25 3,062.19 3,063.25 0.0K
15:36 3,063.59 3,063.59 3,062.74 3,063.06 0.0K
15:37 3,062.62 3,062.62 3,061.99 3,062.13 0.0K
15:38 3,061.76 3,061.76 3,060.78 3,061.36 0.0K
15:39 3,060.58 3,061.21 3,060.30 3,060.30 0.0K
15:40 3,060.46 3,060.51 3,059.08 3,059.08 0.0K
15:41 3,058.36 3,058.40 3,057.02 3,057.02 0.0K
15:42 3,057.35 3,058.16 3,057.12 3,057.99 0.0K
15:43 3,058.08 3,060.07 3,058.08 3,059.25 0.0K
15:44 3,059.27 3,059.75 3,058.69 3,059.75 0.0K
15:45 3,059.86 3,061.29 3,059.86 3,060.47 0.0K
15:46 3,059.52 3,059.52 3,058.49 3,058.49 0.0K
15:47 3,058.69 3,058.69 3,057.71 3,057.71 0.0K
15:48 3,057.19 3,057.22 3,056.18 3,056.18 0.0K
15:49 3,056.56 3,056.56 3,055.39 3,055.39 0.0K
15:50 3,055.05 3,055.05 3,050.16 3,050.16 0.0K
15:51 3,048.90 3,048.90 3,047.31 3,047.31 0.0K
15:52 3,046.97 3,046.97 3,045.18 3,045.18 0.0K
15:53 3,044.43 3,047.19 3,044.43 3,047.19 0.0K
15:54 3,047.71 3,049.00 3,047.71 3,048.77 0.0K
15:55 3,049.44 3,050.79 3,049.44 3,050.79 0.0K
15:56 3,050.63 3,050.85 3,049.82 3,050.85 0.0K
15:57 3,050.45 3,051.15 3,050.23 3,051.15 0.0K
15:58 3,051.09 3,051.09 3,049.38 3,049.38 0.0K
15:59 3,050.14 3,050.21 3,048.93 3,050.21 0.0K
16:00 3,049.91 3,050.37 3,049.91 3,050.37 0.0K
16:01 3,050.37 3,050.37 3,049.99 3,049.99 0.0K
16:02 3,050.04 3,050.06 3,050.02 3,050.02 0.0K
16:03 3,050.02 3,050.03 3,050.01 3,050.02 0.0K
16:04 3,050.05 3,050.10 3,050.04 3,050.04 0.0K
16:05 3,050.05 3,050.05 3,049.89 3,049.91 0.0K
16:06 3,049.88 3,049.98 3,049.88 3,049.95 0.0K
16:07 3,050.01 3,050.06 3,049.99 3,050.06 0.0K
16:08 3,050.16 3,050.16 3,050.06 3,050.06 0.0K
16:09 3,050.06 3,050.19 3,049.77 3,050.10 0.0K
16:10 3,050.19 3,050.19 3,049.94 3,050.07 0.0K
16:11 3,050.31 3,050.31 3,050.25 3,050.27 0.0K
16:12 3,050.20 3,050.36 3,050.20 3,050.29 0.0K
16:13 3,050.29 3,050.29 3,050.24 3,050.25 0.0K
16:14 3,050.30 3,050.34 3,050.15 3,050.34 0.0K
16:15 3,050.31 3,050.31 3,050.31 3,050.31 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