CBOE S

SPRO11
🏛️ アメリカ →
4,205.64
最終更新: 2025-10-07
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 3,796.77 3,796.81 3,795.35 3,796.57 0.0K
09:32 3,795.65 3,796.43 3,795.65 3,795.76 0.0K
09:33 3,796.56 3,797.05 3,796.51 3,797.05 0.0K
09:34 3,796.72 3,796.72 3,795.84 3,796.42 0.0K
09:35 3,795.28 3,795.34 3,795.12 3,795.12 0.0K
09:36 3,795.60 3,796.33 3,795.60 3,795.64 0.0K
09:37 3,795.00 3,795.50 3,793.86 3,795.50 0.0K
09:38 3,792.91 3,794.89 3,792.91 3,794.35 0.0K
09:39 3,794.80 3,794.80 3,793.93 3,793.93 0.0K
09:40 3,794.71 3,794.90 3,792.89 3,794.13 0.0K
09:41 3,793.22 3,793.93 3,793.22 3,793.68 0.0K
09:42 3,794.68 3,794.91 3,794.46 3,794.70 0.0K
09:43 3,794.23 3,794.23 3,793.00 3,793.54 0.0K
09:44 3,793.31 3,793.31 3,792.45 3,792.45 0.0K
09:45 3,791.98 3,792.44 3,791.65 3,791.85 0.0K
09:46 3,791.95 3,791.95 3,789.93 3,789.93 0.0K
09:47 3,789.95 3,790.23 3,789.95 3,790.21 0.0K
09:48 3,790.39 3,790.39 3,788.66 3,790.26 0.0K
09:49 3,789.04 3,789.04 3,788.29 3,788.29 0.0K
09:50 3,787.99 3,787.99 3,786.25 3,786.96 0.0K
09:51 3,787.28 3,787.71 3,787.28 3,787.43 0.0K
09:52 3,787.56 3,788.15 3,786.11 3,786.76 0.0K
09:53 3,786.37 3,786.66 3,786.37 3,786.50 0.0K
09:54 3,786.64 3,789.01 3,786.64 3,788.35 0.0K
09:55 3,788.54 3,788.54 3,788.08 3,788.33 0.0K
09:56 3,788.56 3,789.29 3,788.56 3,789.09 0.0K
09:57 3,789.86 3,790.85 3,789.86 3,790.52 0.0K
09:58 3,790.41 3,791.38 3,789.99 3,791.38 0.0K
09:59 3,790.17 3,790.62 3,789.83 3,789.83 0.0K
10:00 3,790.17 3,790.17 3,788.91 3,789.50 0.0K
10:01 3,788.63 3,788.96 3,788.39 3,788.96 0.0K
10:02 3,789.00 3,789.00 3,787.82 3,788.04 0.0K
10:03 3,785.78 3,788.62 3,785.78 3,788.23 0.0K
10:04 3,787.88 3,787.88 3,786.80 3,786.91 0.0K
10:05 3,786.55 3,786.55 3,785.53 3,785.53 0.0K
10:06 3,785.70 3,785.70 3,785.13 3,785.13 0.0K
10:07 3,784.39 3,784.73 3,784.06 3,784.73 0.0K
10:08 3,785.65 3,785.65 3,784.68 3,784.68 0.0K
10:09 3,783.87 3,783.87 3,782.04 3,782.04 0.0K
10:10 3,781.87 3,781.87 3,780.95 3,781.02 0.0K
10:11 3,780.00 3,780.00 3,779.43 3,779.69 0.0K
10:12 3,780.26 3,780.93 3,780.12 3,780.93 0.0K
10:13 3,781.82 3,782.58 3,781.82 3,782.58 0.0K
10:14 3,782.48 3,782.85 3,781.75 3,782.85 0.0K
10:15 3,782.96 3,784.48 3,782.96 3,783.61 0.0K
10:16 3,784.96 3,785.47 3,784.61 3,784.87 0.0K
10:17 3,785.04 3,785.29 3,784.67 3,785.09 0.0K
10:18 3,784.39 3,784.39 3,784.00 3,784.31 0.0K
10:19 3,783.68 3,785.09 3,783.68 3,785.09 0.0K
10:20 3,784.70 3,785.19 3,784.62 3,785.09 0.0K
10:21 3,783.99 3,784.73 3,783.99 3,784.64 0.0K
10:22 3,785.14 3,785.23 3,784.44 3,784.75 0.0K
10:23 3,784.08 3,787.59 3,784.08 3,786.06 0.0K
10:24 3,787.12 3,787.12 3,785.15 3,785.15 0.0K
10:25 3,785.10 3,785.10 3,784.34 3,784.65 0.0K
10:26 3,784.32 3,784.51 3,783.73 3,783.92 0.0K
10:27 3,784.02 3,784.43 3,784.02 3,784.17 0.0K
10:28 3,784.87 3,785.26 3,784.87 3,785.26 0.0K
10:29 3,784.69 3,785.97 3,784.69 3,785.51 0.0K
10:30 3,785.73 3,785.73 3,784.96 3,785.06 0.0K
10:31 3,785.02 3,785.39 3,785.00 3,785.13 0.0K
10:32 3,785.49 3,785.52 3,785.13 3,785.34 0.0K
10:33 3,785.68 3,786.43 3,785.68 3,786.23 0.0K
10:34 3,786.19 3,786.19 3,784.86 3,784.86 0.0K
10:35 3,785.93 3,785.93 3,785.62 3,785.70 0.0K
10:36 3,785.05 3,785.05 3,784.78 3,784.84 0.0K
10:37 3,785.02 3,786.03 3,785.02 3,786.03 0.0K
10:38 3,785.78 3,788.18 3,785.78 3,787.22 0.0K
10:39 3,788.52 3,788.52 3,787.99 3,788.25 0.0K
10:40 3,788.43 3,788.43 3,787.99 3,787.99 0.0K
10:41 3,787.92 3,788.37 3,787.92 3,788.19 0.0K
10:42 3,787.72 3,788.17 3,787.59 3,787.59 0.0K
10:43 3,787.56 3,787.56 3,786.71 3,786.71 0.0K
10:44 3,786.82 3,786.82 3,785.69 3,785.69 0.0K
10:45 3,785.53 3,785.81 3,785.47 3,785.47 0.0K
10:46 3,785.32 3,785.32 3,784.90 3,784.90 0.0K
10:47 3,784.56 3,784.88 3,784.40 3,784.88 0.0K
10:48 3,785.08 3,785.08 3,783.92 3,784.17 0.0K
10:49 3,784.23 3,784.60 3,784.23 3,784.39 0.0K
10:50 3,784.12 3,784.38 3,784.12 3,784.38 0.0K
10:51 3,784.26 3,784.26 3,783.69 3,783.85 0.0K
10:52 3,784.20 3,785.13 3,784.20 3,785.13 0.0K
10:53 3,784.44 3,784.55 3,784.39 3,784.39 0.0K
10:54 3,784.51 3,784.75 3,784.46 3,784.75 0.0K
10:55 3,784.26 3,785.64 3,784.26 3,785.43 0.0K
10:56 3,786.24 3,786.68 3,786.24 3,786.46 0.0K
10:57 3,787.20 3,787.20 3,786.79 3,786.79 0.0K
10:58 3,787.11 3,787.43 3,784.20 3,785.56 0.0K
10:59 3,784.19 3,784.32 3,784.13 3,784.13 0.0K
11:00 3,784.83 3,785.25 3,784.79 3,784.79 0.0K
11:01 3,785.65 3,786.85 3,785.65 3,786.84 0.0K
11:02 3,786.87 3,787.09 3,786.62 3,786.75 0.0K
11:03 3,787.24 3,787.66 3,787.24 3,787.56 0.0K
11:04 3,787.85 3,788.85 3,787.85 3,788.52 0.0K
11:05 3,789.05 3,789.05 3,788.44 3,788.97 0.0K
11:06 3,788.30 3,789.20 3,788.30 3,788.89 0.0K
11:07 3,788.90 3,788.90 3,788.54 3,788.59 0.0K
11:08 3,788.77 3,788.77 3,788.52 3,788.66 0.0K
11:09 3,788.65 3,788.78 3,788.65 3,788.75 0.0K
11:10 3,788.80 3,789.23 3,788.80 3,789.09 0.0K
11:11 3,789.23 3,789.26 3,789.15 3,789.15 0.0K
11:12 3,788.97 3,788.97 3,788.52 3,788.73 0.0K
11:13 3,788.54 3,788.54 3,788.16 3,788.16 0.0K
11:14 3,788.42 3,788.62 3,788.37 3,788.62 0.0K
11:15 3,788.75 3,789.27 3,788.75 3,789.27 0.0K
11:16 3,789.51 3,789.73 3,789.50 3,789.73 0.0K
11:17 3,789.67 3,789.67 3,789.37 3,789.54 0.0K
11:18 3,789.35 3,789.46 3,789.35 3,789.40 0.0K
11:19 3,789.97 3,790.80 3,789.91 3,790.80 0.0K
11:20 3,790.82 3,790.97 3,790.75 3,790.75 0.0K
11:21 3,790.43 3,790.72 3,790.43 3,790.52 0.0K
11:22 3,790.68 3,790.70 3,790.59 3,790.70 0.0K
11:23 3,790.86 3,790.86 3,790.71 3,790.84 0.0K
11:24 3,790.75 3,790.75 3,790.23 3,790.23 0.0K
11:25 3,790.33 3,790.72 3,790.33 3,790.72 0.0K
11:26 3,790.82 3,791.40 3,790.82 3,791.35 0.0K
11:27 3,791.11 3,791.52 3,791.10 3,791.52 0.0K
11:28 3,791.48 3,791.73 3,791.48 3,791.73 0.0K
11:29 3,791.86 3,791.89 3,791.79 3,791.88 0.0K
11:30 3,791.78 3,791.78 3,791.68 3,791.72 0.0K
11:31 3,791.36 3,791.36 3,790.79 3,790.92 0.0K
11:32 3,790.35 3,790.83 3,790.31 3,790.31 0.0K
11:33 3,791.00 3,791.08 3,790.57 3,790.69 0.0K
11:34 3,790.55 3,791.03 3,790.51 3,790.51 0.0K
11:35 3,791.16 3,792.15 3,791.16 3,791.98 0.0K
11:36 3,792.08 3,792.19 3,791.78 3,791.87 0.0K
11:37 3,792.36 3,792.36 3,791.84 3,791.84 0.0K
11:38 3,791.90 3,792.43 3,791.90 3,792.28 0.0K
11:39 3,792.62 3,792.63 3,791.58 3,792.26 0.0K
11:40 3,791.81 3,792.69 3,791.72 3,792.44 0.0K
11:41 3,792.75 3,794.23 3,792.75 3,793.69 0.0K
11:42 3,794.43 3,795.09 3,794.43 3,794.68 0.0K
11:43 3,795.66 3,796.28 3,795.66 3,795.91 0.0K
11:44 3,796.33 3,796.33 3,796.11 3,796.31 0.0K
11:45 3,796.14 3,796.61 3,795.26 3,796.23 0.0K
11:46 3,795.97 3,797.16 3,795.97 3,796.59 0.0K
11:47 3,797.58 3,797.58 3,797.43 3,797.43 0.0K
11:48 3,797.51 3,798.06 3,797.51 3,797.90 0.0K
11:49 3,797.81 3,797.81 3,796.34 3,797.34 0.0K
11:50 3,796.78 3,797.69 3,796.65 3,796.90 0.0K
11:51 3,798.07 3,798.07 3,797.50 3,797.54 0.0K
11:52 3,797.55 3,797.99 3,797.55 3,797.95 0.0K
11:53 3,798.06 3,798.17 3,797.78 3,797.78 0.0K
11:54 3,797.85 3,798.32 3,797.85 3,798.03 0.0K
11:55 3,798.14 3,798.14 3,797.99 3,798.10 0.0K
11:56 3,798.19 3,798.29 3,798.11 3,798.27 0.0K
11:57 3,798.22 3,798.81 3,798.22 3,798.81 0.0K
11:58 3,798.63 3,799.33 3,798.63 3,799.33 0.0K
11:59 3,799.34 3,799.75 3,799.34 3,799.73 0.0K
12:00 3,799.75 3,800.18 3,799.54 3,800.18 0.0K
12:01 3,800.23 3,800.88 3,800.23 3,800.71 0.0K
12:02 3,801.12 3,801.61 3,801.05 3,801.05 0.0K
12:03 3,800.83 3,800.83 3,800.48 3,800.48 0.0K
12:04 3,800.22 3,800.22 3,799.87 3,800.07 0.0K
12:05 3,799.76 3,799.76 3,799.13 3,799.26 0.0K
12:06 3,799.39 3,799.39 3,799.12 3,799.12 0.0K
12:07 3,798.84 3,798.84 3,798.61 3,798.61 0.0K
12:08 3,798.65 3,798.65 3,798.11 3,798.26 0.0K
12:09 3,798.76 3,798.76 3,798.34 3,798.57 0.0K
12:10 3,798.55 3,798.68 3,798.44 3,798.50 0.0K
12:11 3,798.19 3,798.19 3,797.89 3,798.15 0.0K
12:12 3,798.24 3,799.20 3,798.24 3,799.09 0.0K
12:13 3,799.17 3,799.17 3,798.48 3,798.48 0.0K
12:14 3,798.88 3,798.88 3,797.97 3,797.97 0.0K
12:15 3,797.93 3,797.93 3,797.32 3,797.52 0.0K
12:16 3,797.17 3,797.17 3,796.71 3,796.84 0.0K
12:17 3,796.94 3,796.94 3,796.25 3,796.47 0.0K
12:18 3,796.30 3,796.30 3,795.56 3,795.63 0.0K
12:19 3,795.62 3,796.09 3,795.62 3,795.82 0.0K
12:20 3,796.86 3,796.97 3,796.71 3,796.94 0.0K
12:21 3,797.45 3,797.64 3,797.38 3,797.64 0.0K
12:22 3,797.59 3,797.59 3,796.70 3,796.88 0.0K
12:23 3,796.73 3,797.02 3,796.73 3,797.02 0.0K
12:24 3,797.29 3,797.39 3,797.19 3,797.33 0.0K
12:25 3,797.15 3,797.79 3,797.15 3,797.79 0.0K
12:26 3,797.38 3,797.64 3,797.09 3,797.64 0.0K
12:27 3,797.46 3,797.49 3,797.36 3,797.49 0.0K
12:28 3,797.44 3,798.27 3,797.44 3,798.21 0.0K
12:29 3,798.80 3,798.80 3,798.26 3,798.26 0.0K
12:30 3,798.30 3,798.39 3,798.24 3,798.38 0.0K
12:31 3,798.54 3,798.54 3,797.74 3,797.83 0.0K
12:32 3,797.99 3,798.68 3,797.99 3,798.43 0.0K
12:33 3,799.25 3,799.25 3,798.94 3,798.94 0.0K
12:34 3,799.08 3,799.42 3,799.05 3,799.42 0.0K
12:35 3,799.49 3,799.49 3,798.89 3,799.08 0.0K
12:36 3,798.11 3,798.11 3,797.27 3,797.61 0.0K
12:37 3,797.12 3,797.92 3,797.04 3,797.92 0.0K
12:38 3,797.93 3,798.42 3,797.76 3,798.16 0.0K
12:39 3,798.32 3,798.65 3,798.32 3,798.47 0.0K
12:40 3,799.23 3,799.37 3,798.91 3,799.02 0.0K
12:41 3,798.86 3,799.09 3,798.86 3,799.09 0.0K
12:42 3,798.84 3,798.84 3,798.40 3,798.46 0.0K
12:43 3,798.41 3,798.41 3,798.29 3,798.29 0.0K
12:44 3,798.22 3,798.76 3,798.22 3,798.42 0.0K
12:45 3,799.16 3,800.19 3,799.16 3,799.94 0.0K
12:46 3,800.16 3,800.16 3,799.85 3,799.97 0.0K
12:47 3,799.93 3,800.00 3,799.89 3,800.00 0.0K
12:48 3,799.97 3,800.45 3,799.97 3,800.45 0.0K
12:49 3,800.22 3,800.36 3,800.11 3,800.11 0.0K
12:50 3,800.70 3,800.70 3,800.10 3,800.18 0.0K
12:51 3,799.97 3,800.20 3,799.97 3,800.13 0.0K
12:52 3,800.11 3,800.18 3,799.96 3,799.96 0.0K
12:53 3,800.42 3,800.51 3,800.39 3,800.41 0.0K
12:54 3,800.19 3,800.32 3,800.06 3,800.32 0.0K
12:55 3,800.30 3,800.30 3,800.02 3,800.02 0.0K
12:56 3,800.42 3,800.81 3,800.38 3,800.66 0.0K
12:57 3,800.85 3,801.06 3,800.84 3,800.92 0.0K
12:58 3,801.28 3,801.28 3,800.75 3,800.99 0.0K
12:59 3,800.43 3,800.46 3,800.31 3,800.37 0.0K
13:00 3,800.22 3,800.24 3,799.71 3,799.71 0.0K
13:01 3,800.54 3,800.77 3,800.54 3,800.71 0.0K
13:02 3,800.94 3,801.45 3,800.94 3,801.45 0.0K
13:03 3,801.58 3,801.58 3,800.95 3,801.17 0.0K
13:04 3,800.76 3,801.45 3,800.76 3,801.34 0.0K
13:05 3,801.41 3,801.86 3,801.41 3,801.72 0.0K
13:06 3,801.89 3,801.98 3,801.80 3,801.86 0.0K
13:07 3,801.82 3,802.33 3,801.82 3,802.19 0.0K
13:08 3,802.25 3,803.07 3,802.25 3,802.98 0.0K
13:09 3,802.88 3,802.90 3,802.30 3,802.90 0.0K
13:10 3,802.23 3,802.49 3,802.17 3,802.49 0.0K
13:11 3,802.35 3,802.39 3,802.05 3,802.05 0.0K
13:12 3,802.16 3,802.81 3,802.16 3,802.75 0.0K
13:13 3,802.81 3,802.93 3,802.81 3,802.90 0.0K
13:14 3,803.25 3,803.25 3,802.42 3,802.42 0.0K
13:15 3,802.42 3,803.01 3,802.42 3,802.82 0.0K
13:16 3,803.09 3,803.16 3,802.81 3,803.16 0.0K
13:17 3,802.77 3,802.77 3,801.57 3,801.74 0.0K
13:18 3,801.18 3,801.85 3,801.18 3,801.68 0.0K
13:19 3,801.82 3,802.10 3,801.82 3,802.00 0.0K
13:20 3,802.15 3,802.15 3,801.67 3,801.87 0.0K
13:21 3,802.21 3,802.28 3,802.21 3,802.28 0.0K
13:22 3,802.53 3,802.93 3,802.43 3,802.91 0.0K
13:23 3,801.91 3,801.91 3,801.25 3,801.61 0.0K
13:24 3,802.17 3,802.17 3,801.69 3,802.08 0.0K
13:25 3,801.66 3,802.74 3,801.66 3,802.30 0.0K
13:26 3,803.18 3,803.18 3,802.87 3,803.07 0.0K
13:27 3,802.83 3,803.03 3,802.83 3,803.03 0.0K
13:28 3,802.73 3,802.73 3,802.50 3,802.68 0.0K
13:29 3,802.79 3,802.84 3,802.46 3,802.46 0.0K
13:30 3,802.88 3,803.43 3,802.88 3,803.17 0.0K
13:31 3,803.61 3,803.90 3,803.61 3,803.80 0.0K
13:32 3,803.81 3,803.81 3,803.58 3,803.68 0.0K
13:33 3,803.63 3,803.63 3,803.38 3,803.42 0.0K
13:34 3,803.37 3,803.37 3,803.02 3,803.24 0.0K
13:35 3,803.08 3,803.19 3,802.98 3,802.98 0.0K
13:36 3,803.26 3,803.26 3,802.55 3,802.65 0.0K
13:37 3,802.74 3,803.32 3,802.74 3,803.32 0.0K
13:38 3,803.18 3,803.24 3,803.13 3,803.13 0.0K
13:39 3,803.26 3,804.39 3,803.26 3,804.39 0.0K
13:40 3,804.74 3,804.74 3,804.63 3,804.63 0.0K
13:41 3,804.85 3,804.85 3,804.67 3,804.67 0.0K
13:42 3,804.41 3,805.09 3,804.41 3,804.85 0.0K
13:43 3,804.80 3,804.80 3,804.09 3,804.09 0.0K
13:44 3,803.87 3,803.96 3,803.82 3,803.96 0.0K
13:45 3,804.09 3,804.09 3,803.78 3,803.78 0.0K
13:46 3,803.77 3,804.01 3,803.77 3,803.87 0.0K
13:47 3,803.78 3,803.84 3,803.54 3,803.54 0.0K
13:48 3,803.76 3,803.81 3,803.63 3,803.68 0.0K
13:49 3,803.70 3,804.05 3,803.70 3,804.05 0.0K
13:50 3,804.11 3,804.11 3,803.92 3,803.92 0.0K
13:51 3,803.99 3,804.17 3,803.97 3,804.06 0.0K
13:52 3,804.15 3,804.37 3,804.15 3,804.32 0.0K
13:53 3,804.36 3,804.42 3,804.03 3,804.28 0.0K
13:54 3,804.53 3,804.72 3,804.53 3,804.72 0.0K
13:55 3,804.40 3,804.40 3,804.27 3,804.37 0.0K
13:56 3,804.18 3,804.21 3,804.04 3,804.04 0.0K
13:57 3,804.25 3,804.48 3,804.16 3,804.48 0.0K
13:58 3,804.61 3,804.97 3,804.61 3,804.94 0.0K
13:59 3,804.74 3,804.74 3,804.65 3,804.65 0.0K
14:00 3,804.82 3,805.31 3,804.65 3,804.88 0.0K
14:01 3,805.38 3,805.38 3,805.11 3,805.21 0.0K
14:02 3,805.16 3,805.16 3,804.99 3,805.00 0.0K
14:03 3,804.92 3,805.14 3,804.92 3,805.14 0.0K
14:04 3,804.96 3,804.96 3,804.81 3,804.81 0.0K
14:05 3,805.19 3,805.21 3,805.01 3,805.12 0.0K
14:06 3,805.23 3,805.53 3,805.19 3,805.42 0.0K
14:07 3,805.55 3,805.71 3,805.55 3,805.55 0.0K
14:08 3,805.55 3,805.55 3,805.38 3,805.38 0.0K
14:09 3,805.36 3,805.54 3,805.36 3,805.36 0.0K
14:10 3,805.41 3,805.61 3,805.38 3,805.49 0.0K
14:11 3,805.30 3,805.30 3,805.21 3,805.26 0.0K
14:12 3,805.33 3,805.67 3,805.33 3,805.61 0.0K
14:13 3,805.56 3,805.78 3,805.56 3,805.62 0.0K
14:14 3,805.74 3,805.88 3,805.51 3,805.70 0.0K
14:15 3,805.79 3,805.94 3,805.79 3,805.94 0.0K
14:16 3,805.67 3,805.88 3,805.62 3,805.73 0.0K
14:17 3,805.75 3,806.26 3,805.74 3,805.78 0.0K
14:18 3,806.81 3,806.81 3,806.35 3,806.61 0.0K
14:19 3,806.44 3,806.44 3,806.12 3,806.22 0.0K
14:20 3,806.14 3,806.14 3,806.04 3,806.04 0.0K
14:21 3,806.20 3,806.32 3,806.06 3,806.32 0.0K
14:22 3,806.15 3,806.24 3,806.06 3,806.16 0.0K
14:23 3,806.14 3,806.24 3,806.08 3,806.09 0.0K
14:24 3,806.24 3,806.30 3,806.22 3,806.30 0.0K
14:25 3,806.18 3,806.22 3,806.11 3,806.11 0.0K
14:26 3,806.21 3,806.21 3,805.85 3,806.20 0.0K
14:27 3,805.84 3,805.84 3,805.50 3,805.52 0.0K
14:28 3,805.54 3,805.54 3,805.35 3,805.39 0.0K
14:29 3,805.58 3,805.58 3,805.46 3,805.46 0.0K
14:30 3,805.23 3,805.65 3,805.23 3,805.64 0.0K
14:31 3,805.60 3,805.89 3,805.60 3,805.89 0.0K
14:32 3,805.89 3,806.04 3,805.89 3,805.97 0.0K
14:33 3,805.88 3,805.90 3,805.59 3,805.59 0.0K
14:34 3,805.53 3,805.91 3,805.53 3,805.74 0.0K
14:35 3,805.96 3,805.96 3,805.39 3,805.66 0.0K
14:36 3,805.14 3,805.14 3,804.67 3,804.67 0.0K
14:37 3,804.96 3,804.96 3,804.68 3,804.79 0.0K
14:38 3,804.59 3,804.61 3,804.15 3,804.36 0.0K
14:39 3,804.45 3,804.46 3,803.86 3,803.86 0.0K
14:40 3,803.72 3,804.18 3,803.72 3,804.18 0.0K
14:41 3,804.18 3,804.18 3,803.86 3,803.86 0.0K
14:42 3,803.67 3,803.87 3,803.41 3,803.41 0.0K
14:43 3,803.33 3,804.10 3,803.33 3,804.10 0.0K
14:44 3,804.41 3,804.41 3,804.16 3,804.16 0.0K
14:45 3,804.33 3,804.62 3,804.33 3,804.62 0.0K
14:46 3,804.43 3,804.73 3,804.43 3,804.51 0.0K
14:47 3,804.34 3,804.57 3,804.34 3,804.56 0.0K
14:48 3,804.52 3,804.71 3,804.52 3,804.60 0.0K
14:49 3,804.44 3,804.44 3,803.79 3,803.79 0.0K
14:50 3,803.78 3,803.84 3,803.73 3,803.73 0.0K
14:51 3,804.09 3,804.09 3,803.35 3,803.35 0.0K
14:52 3,803.53 3,803.58 3,803.10 3,803.30 0.0K
14:53 3,802.84 3,803.04 3,802.82 3,803.04 0.0K
14:54 3,803.14 3,803.58 3,803.14 3,803.32 0.0K
14:55 3,803.45 3,803.80 3,803.30 3,803.65 0.0K
14:56 3,803.52 3,803.52 3,803.07 3,803.07 0.0K
14:57 3,803.39 3,803.70 3,803.39 3,803.59 0.0K
14:58 3,803.26 3,803.26 3,803.00 3,803.20 0.0K
14:59 3,802.90 3,803.14 3,802.90 3,803.05 0.0K
15:00 3,802.87 3,802.96 3,802.41 3,802.96 0.0K
15:01 3,801.97 3,801.97 3,801.58 3,801.64 0.0K
15:02 3,801.65 3,802.03 3,801.36 3,801.60 0.0K
15:03 3,801.89 3,801.99 3,801.39 3,801.49 0.0K
15:04 3,801.63 3,802.45 3,801.63 3,802.45 0.0K
15:05 3,802.38 3,802.38 3,802.04 3,802.25 0.0K
15:06 3,801.65 3,802.26 3,801.65 3,802.26 0.0K
15:07 3,802.32 3,802.32 3,801.97 3,801.97 0.0K
15:08 3,801.74 3,801.74 3,800.97 3,800.97 0.0K
15:09 3,800.90 3,800.95 3,800.62 3,800.62 0.0K
15:10 3,800.73 3,801.09 3,800.73 3,800.80 0.0K
15:11 3,800.33 3,800.51 3,800.33 3,800.50 0.0K
15:12 3,800.54 3,801.36 3,800.54 3,801.36 0.0K
15:13 3,801.35 3,801.36 3,801.23 3,801.23 0.0K
15:14 3,801.26 3,802.40 3,801.26 3,802.40 0.0K
15:15 3,802.45 3,802.79 3,801.78 3,802.01 0.0K
15:16 3,801.54 3,801.54 3,800.73 3,800.73 0.0K
15:17 3,800.81 3,800.81 3,800.09 3,800.50 0.0K
15:18 3,800.03 3,800.54 3,800.02 3,800.41 0.0K
15:19 3,800.49 3,800.49 3,800.01 3,800.04 0.0K
15:20 3,800.20 3,801.23 3,800.20 3,800.98 0.0K
15:21 3,801.10 3,801.10 3,800.60 3,800.79 0.0K
15:22 3,800.68 3,800.68 3,800.39 3,800.39 0.0K
15:23 3,800.55 3,800.57 3,800.40 3,800.40 0.0K
15:24 3,800.42 3,801.19 3,800.42 3,801.06 0.0K
15:25 3,801.18 3,802.07 3,801.18 3,801.65 0.0K
15:26 3,801.74 3,802.55 3,801.74 3,802.28 0.0K
15:27 3,802.67 3,803.16 3,802.67 3,803.14 0.0K
15:28 3,802.95 3,803.35 3,802.80 3,802.90 0.0K
15:29 3,803.49 3,803.65 3,803.49 3,803.65 0.0K
15:30 3,803.59 3,803.96 3,803.59 3,803.76 0.0K
15:31 3,803.97 3,804.18 3,803.97 3,804.15 0.0K
15:32 3,803.43 3,803.61 3,803.43 3,803.51 0.0K
15:33 3,803.79 3,803.79 3,803.70 3,803.77 0.0K
15:34 3,803.85 3,804.03 3,803.81 3,803.94 0.0K
15:35 3,804.07 3,804.07 3,803.84 3,803.84 0.0K
15:36 3,803.85 3,804.44 3,803.85 3,804.16 0.0K
15:37 3,804.74 3,805.39 3,804.70 3,804.91 0.0K
15:38 3,805.46 3,805.90 3,805.40 3,805.84 0.0K
15:39 3,805.90 3,805.96 3,805.75 3,805.96 0.0K
15:40 3,804.97 3,805.03 3,804.91 3,805.03 0.0K
15:41 3,804.89 3,806.04 3,804.89 3,805.78 0.0K
15:42 3,806.15 3,806.71 3,806.15 3,806.49 0.0K
15:43 3,807.42 3,807.97 3,807.42 3,807.97 0.0K
15:44 3,807.73 3,807.73 3,806.51 3,806.51 0.0K
15:45 3,807.10 3,807.63 3,807.10 3,807.52 0.0K
15:46 3,807.81 3,808.19 3,807.81 3,807.97 0.0K
15:47 3,807.84 3,808.25 3,807.84 3,808.25 0.0K
15:48 3,808.22 3,808.35 3,808.03 3,808.09 0.0K
15:49 3,807.84 3,807.84 3,807.21 3,807.21 0.0K
15:50 3,807.58 3,808.93 3,807.58 3,808.87 0.0K
15:51 3,809.17 3,809.44 3,808.80 3,809.44 0.0K
15:52 3,809.58 3,810.06 3,809.58 3,810.06 0.0K
15:53 3,809.66 3,809.78 3,809.65 3,809.65 0.0K
15:54 3,809.86 3,810.02 3,809.00 3,809.00 0.0K
15:55 3,809.83 3,811.02 3,809.83 3,811.02 0.0K
15:56 3,810.64 3,810.64 3,810.25 3,810.35 0.0K
15:57 3,810.37 3,810.59 3,810.37 3,810.38 0.0K
15:58 3,810.13 3,810.13 3,809.87 3,810.01 0.0K
15:59 3,809.39 3,809.61 3,809.26 3,809.51 0.0K
16:00 3,808.76 3,809.44 3,808.76 3,809.16 0.0K
16:01 3,809.43 3,809.50 3,809.43 3,809.45 0.0K
16:02 3,809.50 3,809.51 3,809.38 3,809.38 0.0K
16:03 3,809.41 3,809.41 3,809.34 3,809.41 0.0K
16:04 3,809.26 3,809.33 3,809.25 3,809.33 0.0K
16:05 3,809.27 3,809.35 3,809.27 3,809.33 0.0K
16:06 3,809.33 3,809.34 3,809.33 3,809.34 0.0K
16:07 3,809.35 3,809.35 3,809.34 3,809.35 0.0K
16:08 3,809.35 3,809.35 3,809.33 3,809.33 0.0K
16:09 3,809.33 3,809.51 3,809.32 3,809.42 0.0K
16:10 3,809.41 3,809.41 3,809.39 3,809.39 0.0K
16:11 3,809.40 3,809.40 3,809.39 3,809.39 0.0K
16:12 3,809.39 3,809.42 3,809.39 3,809.42 0.0K
16:13 3,809.40 3,809.56 3,809.40 3,809.56 0.0K
16:14 3,809.57 3,809.57 3,809.53 3,809.54 0.0K
16:15 3,809.51 3,809.51 3,809.51 3,809.51 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