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 3,819.43 3,819.91 3,819.43 3,819.59 0.0K
09:32 3,819.11 3,819.11 3,818.65 3,818.96 0.0K
09:33 3,818.65 3,819.58 3,818.59 3,818.59 0.0K
09:34 3,819.13 3,819.13 3,818.56 3,818.68 0.0K
09:35 3,817.86 3,818.14 3,817.86 3,817.97 0.0K
09:36 3,817.31 3,817.31 3,815.89 3,815.89 0.0K
09:37 3,816.18 3,816.34 3,815.88 3,816.34 0.0K
09:38 3,817.39 3,817.39 3,816.62 3,816.62 0.0K
09:39 3,815.70 3,815.87 3,815.69 3,815.78 0.0K
09:40 3,815.88 3,816.03 3,815.61 3,815.95 0.0K
09:41 3,816.62 3,817.27 3,816.62 3,816.62 0.0K
09:42 3,816.48 3,816.48 3,815.89 3,816.18 0.0K
09:43 3,816.34 3,816.69 3,816.20 3,816.69 0.0K
09:44 3,816.09 3,816.09 3,815.21 3,815.26 0.0K
09:45 3,815.02 3,816.06 3,815.02 3,815.80 0.0K
09:46 3,816.36 3,816.47 3,816.24 3,816.47 0.0K
09:47 3,816.73 3,818.04 3,816.54 3,817.39 0.0K
09:48 3,818.48 3,818.92 3,818.48 3,818.88 0.0K
09:49 3,818.94 3,818.94 3,818.30 3,818.63 0.0K
09:50 3,818.88 3,818.88 3,817.57 3,817.62 0.0K
09:51 3,817.24 3,818.12 3,817.24 3,817.57 0.0K
09:52 3,819.01 3,819.01 3,818.16 3,818.16 0.0K
09:53 3,818.66 3,818.89 3,818.11 3,818.16 0.0K
09:54 3,817.95 3,818.35 3,817.60 3,818.25 0.0K
09:55 3,817.45 3,817.45 3,816.54 3,816.97 0.0K
09:56 3,816.26 3,816.83 3,816.23 3,816.42 0.0K
09:57 3,816.75 3,817.15 3,816.75 3,817.11 0.0K
09:58 3,816.95 3,817.27 3,816.87 3,816.98 0.0K
09:59 3,817.30 3,817.30 3,816.34 3,816.60 0.0K
10:00 3,816.19 3,816.80 3,816.19 3,816.71 0.0K
10:01 3,814.53 3,814.53 3,810.71 3,811.61 0.0K
10:02 3,809.90 3,810.84 3,809.90 3,810.84 0.0K
10:03 3,811.08 3,811.39 3,810.60 3,811.29 0.0K
10:04 3,810.25 3,810.27 3,810.05 3,810.27 0.0K
10:05 3,809.03 3,809.03 3,807.80 3,807.80 0.0K
10:06 3,807.76 3,807.76 3,806.35 3,806.83 0.0K
10:07 3,808.12 3,808.43 3,807.47 3,808.43 0.0K
10:08 3,807.12 3,807.59 3,807.04 3,807.59 0.0K
10:09 3,807.62 3,808.17 3,807.02 3,807.41 0.0K
10:10 3,808.82 3,808.82 3,807.16 3,807.79 0.0K
10:11 3,806.77 3,806.83 3,806.08 3,806.14 0.0K
10:12 3,804.94 3,804.96 3,804.02 3,804.42 0.0K
10:13 3,804.01 3,805.13 3,804.01 3,805.13 0.0K
10:14 3,804.61 3,804.61 3,803.85 3,804.02 0.0K
10:15 3,804.06 3,804.06 3,803.57 3,803.81 0.0K
10:16 3,803.41 3,803.46 3,803.03 3,803.03 0.0K
10:17 3,802.57 3,802.57 3,800.12 3,801.30 0.0K
10:18 3,799.82 3,800.68 3,799.82 3,800.68 0.0K
10:19 3,800.08 3,800.29 3,799.94 3,800.29 0.0K
10:20 3,800.32 3,800.32 3,799.83 3,800.21 0.0K
10:21 3,800.12 3,802.42 3,800.00 3,801.69 0.0K
10:22 3,801.55 3,802.49 3,801.55 3,802.27 0.0K
10:23 3,803.49 3,805.99 3,803.49 3,805.99 0.0K
10:24 3,804.19 3,804.19 3,803.76 3,803.92 0.0K
10:25 3,802.75 3,803.08 3,802.07 3,802.63 0.0K
10:26 3,801.68 3,802.60 3,801.68 3,802.60 0.0K
10:27 3,802.74 3,802.74 3,801.71 3,801.82 0.0K
10:28 3,802.11 3,802.17 3,801.85 3,802.17 0.0K
10:29 3,801.53 3,801.63 3,801.15 3,801.15 0.0K
10:30 3,801.74 3,801.74 3,801.13 3,801.63 0.0K
10:31 3,800.67 3,800.78 3,800.56 3,800.56 0.0K
10:32 3,800.77 3,800.77 3,799.80 3,799.80 0.0K
10:33 3,799.31 3,799.48 3,799.10 3,799.24 0.0K
10:34 3,799.76 3,800.53 3,799.76 3,800.23 0.0K
10:35 3,799.98 3,800.73 3,799.98 3,800.72 0.0K
10:36 3,800.39 3,800.76 3,800.30 3,800.30 0.0K
10:37 3,800.56 3,800.56 3,800.11 3,800.16 0.0K
10:38 3,801.12 3,801.12 3,800.88 3,800.88 0.0K
10:39 3,801.20 3,801.27 3,800.91 3,800.91 0.0K
10:40 3,801.76 3,801.76 3,801.02 3,801.02 0.0K
10:41 3,800.78 3,804.88 3,800.78 3,803.65 0.0K
10:42 3,805.21 3,805.21 3,803.73 3,804.49 0.0K
10:43 3,803.72 3,805.21 3,803.72 3,804.28 0.0K
10:44 3,805.17 3,805.34 3,804.67 3,805.16 0.0K
10:45 3,805.18 3,807.19 3,805.18 3,807.19 0.0K
10:46 3,806.46 3,806.46 3,804.51 3,805.27 0.0K
10:47 3,804.08 3,804.85 3,804.08 3,804.45 0.0K
10:48 3,804.88 3,806.01 3,804.88 3,805.69 0.0K
10:49 3,806.37 3,806.81 3,806.37 3,806.72 0.0K
10:50 3,806.72 3,806.73 3,806.29 3,806.29 0.0K
10:51 3,806.73 3,807.81 3,806.73 3,806.93 0.0K
10:52 3,807.84 3,807.84 3,807.17 3,807.17 0.0K
10:53 3,807.30 3,807.30 3,807.21 3,807.21 0.0K
10:54 3,807.64 3,808.14 3,807.64 3,808.14 0.0K
10:55 3,808.22 3,808.22 3,807.46 3,807.46 0.0K
10:56 3,807.16 3,807.42 3,807.08 3,807.42 0.0K
10:57 3,807.19 3,807.19 3,806.26 3,806.65 0.0K
10:58 3,806.13 3,806.13 3,805.65 3,805.94 0.0K
10:59 3,805.29 3,805.65 3,805.29 3,805.52 0.0K
11:00 3,805.76 3,805.79 3,805.72 3,805.74 0.0K
11:01 3,805.98 3,805.98 3,805.02 3,805.02 0.0K
11:02 3,805.22 3,805.22 3,803.19 3,803.59 0.0K
11:03 3,803.06 3,803.62 3,803.06 3,803.62 0.0K
11:04 3,803.43 3,803.43 3,802.21 3,802.21 0.0K
11:05 3,802.51 3,802.55 3,801.91 3,802.07 0.0K
11:06 3,802.29 3,803.05 3,802.29 3,802.75 0.0K
11:07 3,802.61 3,803.12 3,802.58 3,803.12 0.0K
11:08 3,803.30 3,803.30 3,802.35 3,802.35 0.0K
11:09 3,802.34 3,802.77 3,802.34 3,802.77 0.0K
11:10 3,802.54 3,802.93 3,802.54 3,802.93 0.0K
11:11 3,802.60 3,803.34 3,802.60 3,803.34 0.0K
11:12 3,802.68 3,802.96 3,802.68 3,802.70 0.0K
11:13 3,802.59 3,802.74 3,802.59 3,802.74 0.0K
11:14 3,802.65 3,802.65 3,801.32 3,801.32 0.0K
11:15 3,801.10 3,801.75 3,801.10 3,801.51 0.0K
11:16 3,801.58 3,803.05 3,801.58 3,803.05 0.0K
11:17 3,802.14 3,802.41 3,801.67 3,802.41 0.0K
11:18 3,802.42 3,802.42 3,802.14 3,802.14 0.0K
11:19 3,801.99 3,801.99 3,801.75 3,801.75 0.0K
11:20 3,801.71 3,801.90 3,801.60 3,801.89 0.0K
11:21 3,801.92 3,802.56 3,801.92 3,802.07 0.0K
11:22 3,801.87 3,802.36 3,801.87 3,802.36 0.0K
11:23 3,802.53 3,803.02 3,802.53 3,803.02 0.0K
11:24 3,803.14 3,803.25 3,803.14 3,803.14 0.0K
11:25 3,802.94 3,804.21 3,802.94 3,804.21 0.0K
11:26 3,804.67 3,805.02 3,804.67 3,804.82 0.0K
11:27 3,804.77 3,805.43 3,804.77 3,805.43 0.0K
11:28 3,805.43 3,805.94 3,805.43 3,805.94 0.0K
11:29 3,805.91 3,807.66 3,805.91 3,807.66 0.0K
11:30 3,808.38 3,808.38 3,807.63 3,807.63 0.0K
11:31 3,807.10 3,807.87 3,807.10 3,807.87 0.0K
11:32 3,808.30 3,808.54 3,808.18 3,808.54 0.0K
11:33 3,808.50 3,808.67 3,808.45 3,808.67 0.0K
11:34 3,808.62 3,808.66 3,808.56 3,808.56 0.0K
11:35 3,808.53 3,808.53 3,808.11 3,808.50 0.0K
11:36 3,808.46 3,808.80 3,808.33 3,808.80 0.0K
11:37 3,809.47 3,809.48 3,809.20 3,809.48 0.0K
11:38 3,809.46 3,809.46 3,809.09 3,809.18 0.0K
11:39 3,808.91 3,808.91 3,808.18 3,808.18 0.0K
11:40 3,808.16 3,808.32 3,808.16 3,808.20 0.0K
11:41 3,807.74 3,807.74 3,806.69 3,806.77 0.0K
11:42 3,806.96 3,806.96 3,805.75 3,806.41 0.0K
11:43 3,805.61 3,805.61 3,804.68 3,804.68 0.0K
11:44 3,804.70 3,804.79 3,804.18 3,804.79 0.0K
11:45 3,804.04 3,804.24 3,803.66 3,803.96 0.0K
11:46 3,803.82 3,804.21 3,803.82 3,804.10 0.0K
11:47 3,804.19 3,804.48 3,804.09 3,804.12 0.0K
11:48 3,804.06 3,804.13 3,803.87 3,804.09 0.0K
11:49 3,803.88 3,803.90 3,802.70 3,803.41 0.0K
11:50 3,802.58 3,802.74 3,801.31 3,801.74 0.0K
11:51 3,801.07 3,801.07 3,799.45 3,800.88 0.0K
11:52 3,799.15 3,799.15 3,797.26 3,797.57 0.0K
11:53 3,797.51 3,797.59 3,797.26 3,797.59 0.0K
11:54 3,798.12 3,798.12 3,797.57 3,797.81 0.0K
11:55 3,797.70 3,798.35 3,797.70 3,798.11 0.0K
11:56 3,797.80 3,799.33 3,797.80 3,798.05 0.0K
11:57 3,799.83 3,800.57 3,799.83 3,800.57 0.0K
11:58 3,800.03 3,800.03 3,798.96 3,799.53 0.0K
11:59 3,799.40 3,799.48 3,799.24 3,799.48 0.0K
12:00 3,799.32 3,799.69 3,799.23 3,799.69 0.0K
12:01 3,799.53 3,800.10 3,799.53 3,800.10 0.0K
12:02 3,799.75 3,799.75 3,799.02 3,799.25 0.0K
12:03 3,798.66 3,798.98 3,798.58 3,798.98 0.0K
12:04 3,798.45 3,798.63 3,798.39 3,798.63 0.0K
12:05 3,798.48 3,798.48 3,798.09 3,798.09 0.0K
12:06 3,798.12 3,798.50 3,798.12 3,798.39 0.0K
12:07 3,798.42 3,798.42 3,797.12 3,797.98 0.0K
12:08 3,796.29 3,796.29 3,795.68 3,795.70 0.0K
12:09 3,796.15 3,796.96 3,796.15 3,796.71 0.0K
12:10 3,796.92 3,797.36 3,796.92 3,797.04 0.0K
12:11 3,796.79 3,797.16 3,796.79 3,797.16 0.0K
12:12 3,796.58 3,796.58 3,796.31 3,796.45 0.0K
12:13 3,796.62 3,796.63 3,796.47 3,796.47 0.0K
12:14 3,796.87 3,796.89 3,796.16 3,796.46 0.0K
12:15 3,796.22 3,796.84 3,796.22 3,796.64 0.0K
12:16 3,796.63 3,796.63 3,796.06 3,796.26 0.0K
12:17 3,795.95 3,795.95 3,795.77 3,795.89 0.0K
12:18 3,795.56 3,796.03 3,795.56 3,796.03 0.0K
12:19 3,796.20 3,796.20 3,795.64 3,795.94 0.0K
12:20 3,795.72 3,795.86 3,794.93 3,795.28 0.0K
12:21 3,794.51 3,794.54 3,794.38 3,794.54 0.0K
12:22 3,794.26 3,795.82 3,794.26 3,794.39 0.0K
12:23 3,795.79 3,796.05 3,795.16 3,795.51 0.0K
12:24 3,795.03 3,795.10 3,794.97 3,795.10 0.0K
12:25 3,795.11 3,796.15 3,795.11 3,796.15 0.0K
12:26 3,795.89 3,796.41 3,795.88 3,795.88 0.0K
12:27 3,797.54 3,797.96 3,797.44 3,797.44 0.0K
12:28 3,797.82 3,797.82 3,797.14 3,797.18 0.0K
12:29 3,796.90 3,797.02 3,796.76 3,796.76 0.0K
12:30 3,797.40 3,797.92 3,797.40 3,797.92 0.0K
12:31 3,798.16 3,798.95 3,798.04 3,798.32 0.0K
12:32 3,800.57 3,800.57 3,799.72 3,799.88 0.0K
12:33 3,799.63 3,799.68 3,799.47 3,799.62 0.0K
12:34 3,799.37 3,799.37 3,798.87 3,798.87 0.0K
12:35 3,799.15 3,799.15 3,798.01 3,798.91 0.0K
12:36 3,798.09 3,798.09 3,797.27 3,797.27 0.0K
12:37 3,796.92 3,796.92 3,795.80 3,796.21 0.0K
12:38 3,795.43 3,795.43 3,794.78 3,795.13 0.0K
12:39 3,794.92 3,795.58 3,794.92 3,795.20 0.0K
12:40 3,795.49 3,795.77 3,795.49 3,795.77 0.0K
12:41 3,795.81 3,796.84 3,795.81 3,796.39 0.0K
12:42 3,797.53 3,797.53 3,797.05 3,797.24 0.0K
12:43 3,797.02 3,797.44 3,797.02 3,797.38 0.0K
12:44 3,797.01 3,797.01 3,796.83 3,796.91 0.0K
12:45 3,797.22 3,797.22 3,797.08 3,797.13 0.0K
12:46 3,797.32 3,797.67 3,797.32 3,797.41 0.0K
12:47 3,797.29 3,797.29 3,795.84 3,796.12 0.0K
12:48 3,795.79 3,796.19 3,795.79 3,795.94 0.0K
12:49 3,796.04 3,796.15 3,795.95 3,796.15 0.0K
12:50 3,796.25 3,797.16 3,796.25 3,797.16 0.0K
12:51 3,797.26 3,797.33 3,797.12 3,797.33 0.0K
12:52 3,797.32 3,798.00 3,797.32 3,797.99 0.0K
12:53 3,798.18 3,798.47 3,798.18 3,798.47 0.0K
12:54 3,798.49 3,798.57 3,798.38 3,798.57 0.0K
12:55 3,798.82 3,799.01 3,798.71 3,799.01 0.0K
12:56 3,799.04 3,799.42 3,799.04 3,799.27 0.0K
12:57 3,799.37 3,799.53 3,799.37 3,799.46 0.0K
12:58 3,799.58 3,799.71 3,799.47 3,799.71 0.0K
12:59 3,799.71 3,800.17 3,799.70 3,800.17 0.0K
13:00 3,800.05 3,800.18 3,800.01 3,800.18 0.0K
13:01 3,800.66 3,801.26 3,800.66 3,801.26 0.0K
13:02 3,801.25 3,801.45 3,801.20 3,801.40 0.0K
13:03 3,801.47 3,801.53 3,801.41 3,801.41 0.0K
13:04 3,801.39 3,802.71 3,801.39 3,802.71 0.0K
13:05 3,802.60 3,802.83 3,802.06 3,802.06 0.0K
13:06 3,802.00 3,802.00 3,801.73 3,801.85 0.0K
13:07 3,801.81 3,801.81 3,799.89 3,799.89 0.0K
13:08 3,799.66 3,799.96 3,799.66 3,799.83 0.0K
13:09 3,799.72 3,800.52 3,799.72 3,800.52 0.0K
13:10 3,800.32 3,800.83 3,800.32 3,800.83 0.0K
13:11 3,800.69 3,801.01 3,800.69 3,800.86 0.0K
13:12 3,800.92 3,801.51 3,800.92 3,801.49 0.0K
13:13 3,801.48 3,801.79 3,801.45 3,801.79 0.0K
13:14 3,801.80 3,801.85 3,801.71 3,801.71 0.0K
13:15 3,801.57 3,802.13 3,801.57 3,802.13 0.0K
13:16 3,802.29 3,802.42 3,802.17 3,802.32 0.0K
13:17 3,802.17 3,802.17 3,801.47 3,801.93 0.0K
13:18 3,801.42 3,801.70 3,801.42 3,801.68 0.0K
13:19 3,802.09 3,802.09 3,801.70 3,801.79 0.0K
13:20 3,801.63 3,802.10 3,801.63 3,802.10 0.0K
13:21 3,801.51 3,801.65 3,801.51 3,801.59 0.0K
13:22 3,801.50 3,801.57 3,801.50 3,801.54 0.0K
13:23 3,801.37 3,801.67 3,801.32 3,801.67 0.0K
13:24 3,801.51 3,801.77 3,801.49 3,801.57 0.0K
13:25 3,801.71 3,802.45 3,801.71 3,802.29 0.0K
13:26 3,802.49 3,802.49 3,801.41 3,801.71 0.0K
13:27 3,800.86 3,800.86 3,800.46 3,800.74 0.0K
13:28 3,800.77 3,801.04 3,800.77 3,800.97 0.0K
13:29 3,800.92 3,801.17 3,800.92 3,801.04 0.0K
13:30 3,801.10 3,801.35 3,800.70 3,800.74 0.0K
13:31 3,801.30 3,801.57 3,801.24 3,801.47 0.0K
13:32 3,801.77 3,802.00 3,801.77 3,801.99 0.0K
13:33 3,801.80 3,802.13 3,801.61 3,801.71 0.0K
13:34 3,802.27 3,802.92 3,802.27 3,802.79 0.0K
13:35 3,803.13 3,803.13 3,802.65 3,802.67 0.0K
13:36 3,802.67 3,803.56 3,802.67 3,803.38 0.0K
13:37 3,803.66 3,803.84 3,803.47 3,803.81 0.0K
13:38 3,803.46 3,803.47 3,803.45 3,803.47 0.0K
13:39 3,803.40 3,803.43 3,803.36 3,803.39 0.0K
13:40 3,803.51 3,804.46 3,803.51 3,804.34 0.0K
13:41 3,804.60 3,804.66 3,804.59 3,804.66 0.0K
13:42 3,804.33 3,804.62 3,804.33 3,804.59 0.0K
13:43 3,804.48 3,804.48 3,804.01 3,804.01 0.0K
13:44 3,804.19 3,804.35 3,804.18 3,804.18 0.0K
13:45 3,804.55 3,804.70 3,804.55 3,804.63 0.0K
13:46 3,805.05 3,805.05 3,804.97 3,805.02 0.0K
13:47 3,804.66 3,804.66 3,803.81 3,804.10 0.0K
13:48 3,803.55 3,804.36 3,803.55 3,804.32 0.0K
13:49 3,804.45 3,804.45 3,804.37 3,804.37 0.0K
13:50 3,804.35 3,805.33 3,804.35 3,804.94 0.0K
13:51 3,805.54 3,805.81 3,805.54 3,805.81 0.0K
13:52 3,805.98 3,806.55 3,805.98 3,806.36 0.0K
13:53 3,806.44 3,806.55 3,806.44 3,806.52 0.0K
13:54 3,806.35 3,806.86 3,806.35 3,806.86 0.0K
13:55 3,807.01 3,807.52 3,807.01 3,807.39 0.0K
13:56 3,807.41 3,807.42 3,807.15 3,807.42 0.0K
13:57 3,807.07 3,807.18 3,807.07 3,807.13 0.0K
13:58 3,807.51 3,807.56 3,807.47 3,807.52 0.0K
13:59 3,807.47 3,807.47 3,807.26 3,807.26 0.0K
14:00 3,807.16 3,807.16 3,807.02 3,807.14 0.0K
14:01 3,807.25 3,807.29 3,806.49 3,806.75 0.0K
14:02 3,806.81 3,807.02 3,806.76 3,806.76 0.0K
14:03 3,806.75 3,806.95 3,806.75 3,806.93 0.0K
14:04 3,806.86 3,807.09 3,806.81 3,807.09 0.0K
14:05 3,806.98 3,807.46 3,806.98 3,807.46 0.0K
14:06 3,807.59 3,808.04 3,807.59 3,808.04 0.0K
14:07 3,808.42 3,808.85 3,808.42 3,808.59 0.0K
14:08 3,808.13 3,808.13 3,808.00 3,808.04 0.0K
14:09 3,808.15 3,808.32 3,808.11 3,808.15 0.0K
14:10 3,808.14 3,808.83 3,808.13 3,808.83 0.0K
14:11 3,809.15 3,809.15 3,808.70 3,808.72 0.0K
14:12 3,808.36 3,808.59 3,808.36 3,808.58 0.0K
14:13 3,808.80 3,808.83 3,808.48 3,808.48 0.0K
14:14 3,808.51 3,808.51 3,808.41 3,808.41 0.0K
14:15 3,808.28 3,808.63 3,808.13 3,808.63 0.0K
14:16 3,808.43 3,808.54 3,808.40 3,808.54 0.0K
14:17 3,808.40 3,808.91 3,808.38 3,808.38 0.0K
14:18 3,809.12 3,809.12 3,808.96 3,809.07 0.0K
14:19 3,809.11 3,809.71 3,809.11 3,809.33 0.0K
14:20 3,809.98 3,810.00 3,809.82 3,810.00 0.0K
14:21 3,809.64 3,809.64 3,809.19 3,809.19 0.0K
14:22 3,809.05 3,809.05 3,808.96 3,808.96 0.0K
14:23 3,808.93 3,808.93 3,808.08 3,808.69 0.0K
14:24 3,807.54 3,808.26 3,807.54 3,807.90 0.0K
14:25 3,808.14 3,808.14 3,807.42 3,807.78 0.0K
14:26 3,807.43 3,807.45 3,807.18 3,807.18 0.0K
14:27 3,807.38 3,807.43 3,807.27 3,807.43 0.0K
14:28 3,807.69 3,808.16 3,807.69 3,808.16 0.0K
14:29 3,807.82 3,807.82 3,807.59 3,807.70 0.0K
14:30 3,807.55 3,807.70 3,807.28 3,807.57 0.0K
14:31 3,807.14 3,807.81 3,807.11 3,807.41 0.0K
14:32 3,807.91 3,808.58 3,807.91 3,808.43 0.0K
14:33 3,808.38 3,809.01 3,808.35 3,809.00 0.0K
14:34 3,809.06 3,809.06 3,808.78 3,808.94 0.0K
14:35 3,809.02 3,809.76 3,809.02 3,809.64 0.0K
14:36 3,809.87 3,809.87 3,809.48 3,809.48 0.0K
14:37 3,809.66 3,809.77 3,809.57 3,809.77 0.0K
14:38 3,809.76 3,809.94 3,809.75 3,809.94 0.0K
14:39 3,809.54 3,809.56 3,809.46 3,809.56 0.0K
14:40 3,809.76 3,810.65 3,809.76 3,810.65 0.0K
14:41 3,810.66 3,810.81 3,810.66 3,810.75 0.0K
14:42 3,811.16 3,811.44 3,810.96 3,811.44 0.0K
14:43 3,810.95 3,810.95 3,810.69 3,810.72 0.0K
14:44 3,810.73 3,811.02 3,810.68 3,811.02 0.0K
14:45 3,810.93 3,811.98 3,810.93 3,811.98 0.0K
14:46 3,811.95 3,812.18 3,811.95 3,812.18 0.0K
14:47 3,811.93 3,812.08 3,811.93 3,812.03 0.0K
14:48 3,811.91 3,812.17 3,811.75 3,811.98 0.0K
14:49 3,812.21 3,812.21 3,812.06 3,812.18 0.0K
14:50 3,812.08 3,812.23 3,812.08 3,812.23 0.0K
14:51 3,811.74 3,812.02 3,811.74 3,811.87 0.0K
14:52 3,812.01 3,812.02 3,811.76 3,812.02 0.0K
14:53 3,812.10 3,812.26 3,811.97 3,811.97 0.0K
14:54 3,812.16 3,812.22 3,812.05 3,812.05 0.0K
14:55 3,812.07 3,812.80 3,811.95 3,812.80 0.0K
14:56 3,812.91 3,813.54 3,812.91 3,813.54 0.0K
14:57 3,813.53 3,813.99 3,813.53 3,813.84 0.0K
14:58 3,813.82 3,813.82 3,813.59 3,813.59 0.0K
14:59 3,813.37 3,813.42 3,813.28 3,813.39 0.0K
15:00 3,813.19 3,813.28 3,813.15 3,813.15 0.0K
15:01 3,812.72 3,812.90 3,812.72 3,812.76 0.0K
15:02 3,812.61 3,812.65 3,811.95 3,811.95 0.0K
15:03 3,811.49 3,811.49 3,811.22 3,811.22 0.0K
15:04 3,810.89 3,810.89 3,810.45 3,810.64 0.0K
15:05 3,810.83 3,810.84 3,810.83 3,810.84 0.0K
15:06 3,810.51 3,810.51 3,809.52 3,809.93 0.0K
15:07 3,809.43 3,809.43 3,809.04 3,809.07 0.0K
15:08 3,809.83 3,810.75 3,809.83 3,810.60 0.0K
15:09 3,810.86 3,811.15 3,810.86 3,811.15 0.0K
15:10 3,810.89 3,810.89 3,809.50 3,810.07 0.0K
15:11 3,809.33 3,809.33 3,808.63 3,808.77 0.0K
15:12 3,808.82 3,808.82 3,808.52 3,808.52 0.0K
15:13 3,808.66 3,808.66 3,807.22 3,807.87 0.0K
15:14 3,807.04 3,807.04 3,806.25 3,806.43 0.0K
15:15 3,806.66 3,806.81 3,806.49 3,806.81 0.0K
15:16 3,806.37 3,806.84 3,806.37 3,806.64 0.0K
15:17 3,806.51 3,807.10 3,806.51 3,807.10 0.0K
15:18 3,806.55 3,807.16 3,806.55 3,806.89 0.0K
15:19 3,807.14 3,807.56 3,807.00 3,807.56 0.0K
15:20 3,807.02 3,807.02 3,806.60 3,806.60 0.0K
15:21 3,806.62 3,806.62 3,805.84 3,805.89 0.0K
15:22 3,805.67 3,806.04 3,805.67 3,806.03 0.0K
15:23 3,805.57 3,806.21 3,805.57 3,806.21 0.0K
15:24 3,806.16 3,806.54 3,806.07 3,806.45 0.0K
15:25 3,805.96 3,806.58 3,805.96 3,806.48 0.0K
15:26 3,806.57 3,806.75 3,806.57 3,806.66 0.0K
15:27 3,806.53 3,806.79 3,806.43 3,806.63 0.0K
15:28 3,806.70 3,806.70 3,806.25 3,806.40 0.0K
15:29 3,807.10 3,807.40 3,807.10 3,807.40 0.0K
15:30 3,807.00 3,807.00 3,806.47 3,806.79 0.0K
15:31 3,806.62 3,806.62 3,805.78 3,806.17 0.0K
15:32 3,805.60 3,806.04 3,805.60 3,805.90 0.0K
15:33 3,806.49 3,806.49 3,806.19 3,806.19 0.0K
15:34 3,806.38 3,806.38 3,805.91 3,805.93 0.0K
15:35 3,806.12 3,806.12 3,805.73 3,805.86 0.0K
15:36 3,805.67 3,805.67 3,805.16 3,805.16 0.0K
15:37 3,805.46 3,805.46 3,804.84 3,805.10 0.0K
15:38 3,805.03 3,805.38 3,804.94 3,805.20 0.0K
15:39 3,805.28 3,805.33 3,804.89 3,805.33 0.0K
15:40 3,804.86 3,805.03 3,804.76 3,804.76 0.0K
15:41 3,805.08 3,805.20 3,804.80 3,805.08 0.0K
15:42 3,805.20 3,805.20 3,804.88 3,805.03 0.0K
15:43 3,804.37 3,804.37 3,803.97 3,803.97 0.0K
15:44 3,803.61 3,803.61 3,802.73 3,803.16 0.0K
15:45 3,802.73 3,804.40 3,802.73 3,803.85 0.0K
15:46 3,803.45 3,803.77 3,803.44 3,803.44 0.0K
15:47 3,803.30 3,804.19 3,803.30 3,804.05 0.0K
15:48 3,804.18 3,805.57 3,804.18 3,805.29 0.0K
15:49 3,805.74 3,806.33 3,805.13 3,805.69 0.0K
15:50 3,806.27 3,809.58 3,806.27 3,808.62 0.0K
15:51 3,809.83 3,811.98 3,809.83 3,810.95 0.0K
15:52 3,812.46 3,812.46 3,811.36 3,811.38 0.0K
15:53 3,812.03 3,813.26 3,812.03 3,812.81 0.0K
15:54 3,812.91 3,812.94 3,810.49 3,812.92 0.0K
15:55 3,810.48 3,810.48 3,809.31 3,809.31 0.0K
15:56 3,809.52 3,809.92 3,809.52 3,809.61 0.0K
15:57 3,810.37 3,811.48 3,810.37 3,810.93 0.0K
15:58 3,811.39 3,811.39 3,810.95 3,810.95 0.0K
15:59 3,811.22 3,811.86 3,811.22 3,811.69 0.0K
16:00 3,812.10 3,812.10 3,811.70 3,811.73 0.0K
16:01 3,811.71 3,811.71 3,811.67 3,811.71 0.0K
16:02 3,811.62 3,811.64 3,811.62 3,811.64 0.0K
16:03 3,811.61 3,811.61 3,811.53 3,811.61 0.0K
16:04 3,811.70 3,811.70 3,811.70 3,811.70 0.0K
16:05 3,811.69 3,811.70 3,811.69 3,811.69 0.0K
16:06 3,811.70 3,811.80 3,811.70 3,811.70 0.0K
16:07 3,811.81 3,811.81 3,811.53 3,811.64 0.0K
16:08 3,811.64 3,811.65 3,811.55 3,811.62 0.0K
16:09 3,811.61 3,811.61 3,811.45 3,811.57 0.0K
16:10 3,811.51 3,811.51 3,811.46 3,811.51 0.0K
16:11 3,811.35 3,811.47 3,811.35 3,811.44 0.0K
16:12 3,811.53 3,811.53 3,811.51 3,811.51 0.0K
16:13 3,811.52 3,811.52 3,811.42 3,811.45 0.0K
16:14 3,811.47 3,811.53 3,811.42 3,811.53 0.0K
16:15 3,811.61 3,811.61 3,811.61 3,811.61 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