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 3,782.75 3,783.03 3,781.75 3,781.89 0.0K
09:32 3,782.46 3,784.07 3,782.46 3,782.59 0.0K
09:33 3,783.86 3,783.86 3,781.67 3,781.91 0.0K
09:34 3,780.49 3,780.75 3,780.28 3,780.28 0.0K
09:35 3,781.20 3,782.03 3,780.71 3,781.94 0.0K
09:36 3,782.15 3,782.15 3,780.36 3,781.23 0.0K
09:37 3,780.76 3,781.43 3,780.75 3,781.43 0.0K
09:38 3,780.69 3,782.39 3,780.69 3,782.32 0.0K
09:39 3,782.71 3,782.71 3,781.18 3,781.97 0.0K
09:40 3,780.83 3,781.38 3,780.06 3,781.38 0.0K
09:41 3,780.78 3,780.78 3,778.30 3,778.49 0.0K
09:42 3,779.24 3,779.24 3,777.99 3,778.34 0.0K
09:43 3,777.73 3,777.73 3,777.16 3,777.16 0.0K
09:44 3,776.69 3,777.21 3,776.69 3,777.09 0.0K
09:45 3,778.18 3,778.18 3,776.99 3,777.72 0.0K
09:46 3,777.08 3,777.08 3,775.56 3,775.56 0.0K
09:47 3,776.84 3,777.84 3,776.84 3,777.84 0.0K
09:48 3,777.30 3,777.30 3,776.80 3,777.02 0.0K
09:49 3,777.15 3,777.71 3,777.06 3,777.23 0.0K
09:50 3,777.47 3,778.82 3,776.81 3,777.47 0.0K
09:51 3,779.41 3,779.81 3,779.11 3,779.49 0.0K
09:52 3,779.57 3,779.57 3,778.90 3,779.11 0.0K
09:53 3,778.31 3,778.75 3,778.03 3,778.37 0.0K
09:54 3,778.38 3,778.38 3,777.43 3,777.74 0.0K
09:55 3,778.23 3,778.72 3,778.22 3,778.22 0.0K
09:56 3,779.17 3,779.17 3,778.30 3,778.37 0.0K
09:57 3,778.20 3,778.20 3,775.59 3,776.21 0.0K
09:58 3,775.61 3,776.00 3,775.61 3,775.99 0.0K
09:59 3,775.98 3,775.98 3,774.95 3,774.99 0.0K
10:00 3,774.90 3,774.90 3,772.46 3,772.46 0.0K
10:01 3,773.04 3,775.02 3,772.66 3,774.86 0.0K
10:02 3,775.39 3,777.67 3,775.09 3,776.32 0.0K
10:03 3,774.56 3,774.56 3,773.51 3,774.56 0.0K
10:04 3,773.35 3,775.32 3,773.35 3,775.32 0.0K
10:05 3,775.40 3,775.74 3,775.40 3,775.74 0.0K
10:06 3,775.73 3,775.95 3,774.85 3,775.95 0.0K
10:07 3,775.54 3,775.71 3,775.22 3,775.71 0.0K
10:08 3,776.47 3,777.06 3,776.25 3,776.25 0.0K
10:09 3,776.34 3,776.34 3,775.75 3,775.75 0.0K
10:10 3,775.67 3,775.67 3,774.41 3,774.41 0.0K
10:11 3,775.81 3,776.48 3,775.74 3,776.48 0.0K
10:12 3,777.32 3,777.69 3,777.16 3,777.64 0.0K
10:13 3,778.09 3,778.09 3,776.64 3,776.64 0.0K
10:14 3,777.18 3,778.86 3,777.18 3,778.86 0.0K
10:15 3,778.81 3,778.81 3,777.69 3,777.69 0.0K
10:16 3,778.19 3,778.19 3,777.59 3,777.99 0.0K
10:17 3,777.16 3,777.16 3,775.82 3,776.15 0.0K
10:18 3,774.94 3,776.11 3,774.94 3,776.11 0.0K
10:19 3,775.16 3,775.89 3,775.16 3,775.80 0.0K
10:20 3,775.22 3,775.45 3,774.76 3,774.76 0.0K
10:21 3,774.34 3,774.65 3,773.64 3,774.24 0.0K
10:22 3,774.80 3,775.23 3,774.80 3,775.23 0.0K
10:23 3,775.21 3,775.21 3,774.38 3,774.40 0.0K
10:24 3,774.41 3,774.41 3,771.96 3,772.94 0.0K
10:25 3,772.20 3,773.50 3,771.87 3,772.07 0.0K
10:26 3,774.64 3,774.64 3,773.46 3,773.89 0.0K
10:27 3,773.06 3,773.06 3,772.11 3,773.06 0.0K
10:28 3,772.25 3,772.58 3,772.25 3,772.58 0.0K
10:29 3,772.24 3,772.95 3,772.24 3,772.62 0.0K
10:30 3,772.92 3,774.49 3,772.92 3,774.27 0.0K
10:31 3,774.01 3,774.16 3,773.74 3,773.74 0.0K
10:32 3,774.23 3,774.28 3,773.59 3,773.92 0.0K
10:33 3,773.77 3,775.00 3,773.40 3,775.00 0.0K
10:34 3,774.35 3,774.51 3,774.27 3,774.51 0.0K
10:35 3,775.03 3,775.03 3,774.22 3,774.22 0.0K
10:36 3,773.84 3,773.84 3,773.21 3,773.33 0.0K
10:37 3,772.85 3,774.37 3,772.85 3,774.37 0.0K
10:38 3,775.45 3,776.29 3,775.45 3,776.00 0.0K
10:39 3,775.89 3,778.60 3,775.60 3,778.60 0.0K
10:40 3,779.46 3,780.68 3,779.46 3,780.34 0.0K
10:41 3,779.25 3,779.25 3,778.78 3,778.78 0.0K
10:42 3,778.78 3,779.28 3,778.55 3,778.55 0.0K
10:43 3,779.65 3,779.80 3,779.52 3,779.52 0.0K
10:44 3,779.66 3,780.85 3,779.66 3,780.72 0.0K
10:45 3,780.52 3,782.90 3,780.27 3,781.34 0.0K
10:46 3,782.68 3,782.68 3,780.15 3,780.43 0.0K
10:47 3,779.54 3,779.54 3,778.47 3,778.88 0.0K
10:48 3,778.04 3,778.04 3,776.25 3,777.31 0.0K
10:49 3,776.24 3,776.24 3,775.20 3,775.20 0.0K
10:50 3,775.73 3,776.99 3,775.73 3,776.74 0.0K
10:51 3,776.56 3,776.77 3,776.44 3,776.75 0.0K
10:52 3,776.94 3,776.94 3,776.02 3,776.02 0.0K
10:53 3,777.22 3,777.71 3,777.22 3,777.40 0.0K
10:54 3,777.89 3,777.89 3,777.27 3,777.34 0.0K
10:55 3,777.54 3,778.32 3,777.54 3,778.20 0.0K
10:56 3,778.86 3,780.42 3,778.86 3,780.01 0.0K
10:57 3,780.55 3,780.86 3,780.43 3,780.56 0.0K
10:58 3,780.64 3,781.01 3,780.64 3,781.01 0.0K
10:59 3,780.69 3,782.03 3,780.69 3,781.66 0.0K
11:00 3,782.16 3,782.16 3,781.70 3,781.88 0.0K
11:01 3,782.20 3,782.20 3,781.44 3,781.44 0.0K
11:02 3,780.55 3,780.98 3,780.00 3,780.77 0.0K
11:03 3,781.08 3,781.08 3,780.41 3,781.08 0.0K
11:04 3,780.80 3,781.50 3,780.80 3,781.50 0.0K
11:05 3,781.52 3,782.80 3,781.52 3,782.80 0.0K
11:06 3,783.07 3,783.07 3,782.43 3,782.43 0.0K
11:07 3,782.45 3,783.42 3,782.45 3,783.42 0.0K
11:08 3,783.44 3,783.45 3,783.13 3,783.13 0.0K
11:09 3,783.55 3,784.10 3,783.39 3,784.10 0.0K
11:10 3,784.32 3,784.71 3,784.32 3,784.63 0.0K
11:11 3,784.02 3,784.47 3,784.02 3,784.47 0.0K
11:12 3,784.45 3,784.45 3,783.35 3,783.59 0.0K
11:13 3,783.31 3,783.73 3,783.31 3,783.58 0.0K
11:14 3,783.70 3,783.96 3,783.62 3,783.96 0.0K
11:15 3,784.06 3,784.80 3,783.95 3,784.80 0.0K
11:16 3,785.22 3,785.22 3,784.89 3,785.15 0.0K
11:17 3,785.21 3,785.21 3,784.56 3,784.56 0.0K
11:18 3,784.88 3,786.32 3,784.88 3,785.73 0.0K
11:19 3,786.88 3,787.26 3,786.88 3,787.26 0.0K
11:20 3,787.14 3,787.29 3,787.14 3,787.29 0.0K
11:21 3,787.64 3,787.69 3,787.43 3,787.56 0.0K
11:22 3,787.41 3,787.41 3,786.29 3,786.41 0.0K
11:23 3,786.12 3,786.12 3,785.64 3,785.80 0.0K
11:24 3,785.58 3,785.58 3,784.78 3,784.78 0.0K
11:25 3,784.63 3,784.79 3,784.58 3,784.58 0.0K
11:26 3,784.68 3,784.97 3,784.68 3,784.94 0.0K
11:27 3,784.95 3,785.40 3,784.78 3,785.01 0.0K
11:28 3,785.55 3,785.55 3,785.00 3,785.35 0.0K
11:29 3,785.02 3,785.84 3,785.02 3,785.60 0.0K
11:30 3,786.04 3,786.75 3,786.04 3,786.48 0.0K
11:31 3,786.76 3,787.25 3,786.59 3,787.09 0.0K
11:32 3,786.96 3,787.03 3,786.89 3,786.92 0.0K
11:33 3,786.62 3,787.10 3,786.62 3,787.04 0.0K
11:34 3,787.28 3,787.80 3,787.07 3,787.47 0.0K
11:35 3,788.01 3,788.02 3,787.74 3,788.00 0.0K
11:36 3,787.95 3,788.30 3,787.95 3,788.06 0.0K
11:37 3,789.10 3,789.42 3,789.10 3,789.42 0.0K
11:38 3,789.36 3,789.36 3,788.80 3,788.82 0.0K
11:39 3,789.04 3,789.04 3,788.91 3,788.91 0.0K
11:40 3,789.31 3,789.96 3,789.31 3,789.84 0.0K
11:41 3,790.20 3,790.35 3,789.92 3,790.13 0.0K
11:42 3,790.54 3,791.18 3,790.43 3,790.43 0.0K
11:43 3,791.34 3,792.10 3,791.34 3,791.87 0.0K
11:44 3,792.08 3,792.15 3,792.08 3,792.10 0.0K
11:45 3,792.27 3,792.27 3,790.95 3,791.56 0.0K
11:46 3,790.91 3,790.96 3,789.95 3,790.70 0.0K
11:47 3,790.34 3,790.34 3,789.81 3,790.31 0.0K
11:48 3,789.65 3,789.65 3,788.35 3,788.40 0.0K
11:49 3,788.26 3,788.26 3,787.91 3,788.13 0.0K
11:50 3,787.76 3,788.99 3,787.71 3,788.34 0.0K
11:51 3,789.21 3,789.55 3,789.21 3,789.55 0.0K
11:52 3,788.83 3,789.56 3,788.83 3,789.16 0.0K
11:53 3,789.85 3,789.85 3,789.57 3,789.65 0.0K
11:54 3,789.79 3,789.80 3,789.67 3,789.78 0.0K
11:55 3,789.82 3,790.26 3,789.78 3,790.09 0.0K
11:56 3,790.45 3,791.22 3,790.45 3,791.06 0.0K
11:57 3,791.75 3,791.75 3,791.10 3,791.10 0.0K
11:58 3,791.25 3,791.45 3,791.20 3,791.32 0.0K
11:59 3,791.26 3,792.27 3,791.26 3,792.15 0.0K
12:00 3,791.89 3,792.72 3,791.89 3,792.36 0.0K
12:01 3,792.59 3,793.42 3,792.49 3,793.02 0.0K
12:02 3,793.37 3,794.19 3,793.37 3,793.91 0.0K
12:03 3,794.15 3,794.32 3,794.11 3,794.19 0.0K
12:04 3,794.34 3,794.34 3,794.00 3,794.00 0.0K
12:05 3,793.64 3,793.66 3,793.48 3,793.56 0.0K
12:06 3,793.87 3,793.87 3,791.84 3,792.67 0.0K
12:07 3,791.69 3,792.52 3,791.69 3,792.44 0.0K
12:08 3,792.62 3,793.12 3,792.62 3,792.95 0.0K
12:09 3,792.92 3,793.02 3,792.71 3,792.71 0.0K
12:10 3,792.78 3,794.01 3,792.78 3,793.42 0.0K
12:11 3,794.21 3,794.35 3,794.12 3,794.12 0.0K
12:12 3,794.44 3,794.50 3,794.39 3,794.48 0.0K
12:13 3,794.88 3,794.88 3,793.97 3,794.29 0.0K
12:14 3,794.19 3,794.19 3,793.76 3,794.07 0.0K
12:15 3,793.82 3,793.90 3,793.69 3,793.82 0.0K
12:16 3,793.98 3,794.15 3,793.82 3,794.14 0.0K
12:17 3,794.22 3,794.24 3,794.09 3,794.24 0.0K
12:18 3,794.24 3,794.34 3,794.13 3,794.27 0.0K
12:19 3,794.15 3,794.25 3,794.10 3,794.25 0.0K
12:20 3,794.32 3,795.01 3,794.32 3,795.01 0.0K
12:21 3,795.02 3,795.33 3,794.85 3,795.11 0.0K
12:22 3,795.04 3,795.21 3,795.04 3,795.13 0.0K
12:23 3,795.68 3,796.39 3,795.68 3,796.25 0.0K
12:24 3,795.73 3,795.89 3,795.73 3,795.82 0.0K
12:25 3,796.06 3,796.29 3,795.78 3,795.86 0.0K
12:26 3,795.86 3,796.08 3,795.84 3,795.84 0.0K
12:27 3,795.61 3,795.76 3,795.16 3,795.40 0.0K
12:28 3,795.77 3,796.13 3,795.77 3,795.98 0.0K
12:29 3,796.33 3,796.35 3,796.30 3,796.35 0.0K
12:30 3,796.13 3,796.13 3,795.81 3,796.02 0.0K
12:31 3,796.00 3,796.10 3,795.98 3,795.98 0.0K
12:32 3,796.54 3,796.54 3,796.46 3,796.46 0.0K
12:33 3,796.55 3,796.55 3,796.38 3,796.45 0.0K
12:34 3,796.29 3,796.87 3,796.29 3,796.32 0.0K
12:35 3,797.05 3,797.22 3,797.05 3,797.22 0.0K
12:36 3,796.83 3,796.83 3,795.83 3,796.20 0.0K
12:37 3,795.80 3,796.38 3,795.80 3,796.20 0.0K
12:38 3,796.38 3,796.69 3,796.38 3,796.69 0.0K
12:39 3,796.54 3,796.73 3,796.46 3,796.46 0.0K
12:40 3,796.61 3,796.74 3,796.61 3,796.69 0.0K
12:41 3,796.49 3,796.52 3,796.47 3,796.47 0.0K
12:42 3,796.50 3,796.50 3,795.46 3,795.62 0.0K
12:43 3,795.61 3,796.46 3,795.61 3,796.32 0.0K
12:44 3,796.78 3,796.97 3,796.78 3,796.94 0.0K
12:45 3,797.30 3,797.30 3,796.98 3,796.98 0.0K
12:46 3,797.28 3,797.53 3,797.28 3,797.42 0.0K
12:47 3,797.51 3,798.48 3,797.46 3,797.67 0.0K
12:48 3,798.70 3,799.33 3,798.68 3,799.21 0.0K
12:49 3,799.52 3,799.74 3,799.44 3,799.44 0.0K
12:50 3,799.77 3,799.85 3,799.68 3,799.85 0.0K
12:51 3,799.65 3,799.81 3,799.58 3,799.65 0.0K
12:52 3,799.66 3,799.66 3,798.95 3,799.09 0.0K
12:53 3,799.23 3,799.23 3,799.14 3,799.14 0.0K
12:54 3,799.11 3,799.11 3,797.16 3,797.16 0.0K
12:55 3,796.84 3,796.84 3,796.16 3,796.57 0.0K
12:56 3,796.86 3,796.86 3,794.56 3,794.56 0.0K
12:57 3,794.60 3,794.60 3,792.87 3,793.65 0.0K
12:58 3,794.01 3,795.49 3,794.01 3,795.49 0.0K
12:59 3,796.26 3,799.13 3,796.26 3,799.13 0.0K
13:00 3,798.65 3,798.65 3,797.48 3,797.48 0.0K
13:01 3,796.08 3,796.42 3,796.07 3,796.42 0.0K
13:02 3,796.97 3,796.97 3,796.58 3,796.68 0.0K
13:03 3,796.17 3,796.70 3,796.05 3,796.22 0.0K
13:04 3,796.45 3,796.45 3,796.23 3,796.40 0.0K
13:05 3,796.29 3,796.58 3,796.29 3,796.55 0.0K
13:06 3,796.37 3,796.37 3,795.41 3,796.12 0.0K
13:07 3,796.31 3,796.99 3,796.31 3,796.36 0.0K
13:08 3,797.71 3,797.90 3,797.34 3,797.77 0.0K
13:09 3,797.83 3,797.91 3,797.80 3,797.91 0.0K
13:10 3,797.82 3,798.86 3,797.82 3,798.66 0.0K
13:11 3,798.66 3,799.21 3,798.55 3,798.82 0.0K
13:12 3,799.31 3,799.36 3,799.31 3,799.36 0.0K
13:13 3,799.29 3,799.49 3,799.29 3,799.49 0.0K
13:14 3,799.93 3,800.55 3,799.93 3,800.55 0.0K
13:15 3,800.39 3,800.39 3,800.22 3,800.25 0.0K
13:16 3,800.67 3,800.91 3,800.49 3,800.72 0.0K
13:17 3,800.42 3,800.42 3,799.92 3,799.93 0.0K
13:18 3,799.46 3,799.54 3,799.36 3,799.53 0.0K
13:19 3,799.37 3,799.37 3,798.47 3,798.47 0.0K
13:20 3,798.68 3,799.09 3,798.68 3,798.97 0.0K
13:21 3,798.99 3,798.99 3,798.23 3,798.63 0.0K
13:22 3,799.18 3,799.42 3,798.95 3,799.02 0.0K
13:23 3,799.06 3,799.06 3,797.73 3,797.94 0.0K
13:24 3,797.82 3,797.82 3,796.96 3,797.17 0.0K
13:25 3,796.85 3,796.85 3,796.55 3,796.68 0.0K
13:26 3,796.64 3,796.64 3,795.16 3,795.16 0.0K
13:27 3,795.40 3,795.57 3,795.07 3,795.11 0.0K
13:28 3,795.44 3,796.99 3,795.44 3,796.70 0.0K
13:29 3,796.87 3,797.28 3,796.87 3,797.12 0.0K
13:30 3,796.80 3,796.80 3,796.12 3,796.12 0.0K
13:31 3,796.25 3,796.66 3,796.25 3,796.66 0.0K
13:32 3,797.17 3,797.24 3,797.09 3,797.14 0.0K
13:33 3,796.90 3,797.69 3,796.89 3,797.44 0.0K
13:34 3,798.27 3,798.65 3,798.27 3,798.50 0.0K
13:35 3,798.79 3,799.45 3,798.72 3,799.25 0.0K
13:36 3,799.41 3,799.41 3,797.40 3,798.90 0.0K
13:37 3,797.26 3,797.26 3,796.61 3,796.99 0.0K
13:38 3,797.28 3,797.74 3,797.28 3,797.54 0.0K
13:39 3,797.84 3,798.02 3,797.50 3,797.74 0.0K
13:40 3,798.02 3,798.24 3,798.02 3,798.24 0.0K
13:41 3,798.27 3,798.41 3,798.17 3,798.17 0.0K
13:42 3,798.09 3,798.09 3,797.61 3,797.61 0.0K
13:43 3,798.10 3,799.07 3,798.10 3,798.53 0.0K
13:44 3,798.89 3,799.63 3,798.89 3,799.63 0.0K
13:45 3,799.33 3,799.33 3,799.12 3,799.28 0.0K
13:46 3,799.22 3,799.49 3,799.22 3,799.41 0.0K
13:47 3,799.18 3,799.95 3,799.18 3,799.89 0.0K
13:48 3,800.18 3,800.18 3,799.34 3,799.34 0.0K
13:49 3,799.57 3,799.89 3,799.57 3,799.89 0.0K
13:50 3,799.43 3,799.59 3,799.37 3,799.42 0.0K
13:51 3,799.19 3,799.19 3,798.13 3,798.13 0.0K
13:52 3,798.64 3,799.22 3,798.64 3,799.03 0.0K
13:53 3,799.42 3,799.42 3,798.97 3,798.97 0.0K
13:54 3,798.72 3,798.89 3,798.72 3,798.82 0.0K
13:55 3,799.34 3,799.37 3,799.24 3,799.30 0.0K
13:56 3,799.14 3,799.38 3,799.14 3,799.29 0.0K
13:57 3,799.35 3,799.35 3,798.91 3,799.27 0.0K
13:58 3,799.41 3,799.77 3,799.41 3,799.56 0.0K
13:59 3,798.94 3,798.94 3,798.63 3,798.63 0.0K
14:00 3,798.88 3,799.33 3,798.88 3,799.25 0.0K
14:01 3,799.35 3,799.35 3,798.97 3,799.05 0.0K
14:02 3,798.83 3,799.04 3,798.81 3,799.04 0.0K
14:03 3,798.68 3,798.68 3,798.44 3,798.44 0.0K
14:04 3,798.84 3,798.84 3,798.22 3,798.42 0.0K
14:05 3,798.16 3,798.69 3,798.16 3,798.69 0.0K
14:06 3,798.32 3,798.32 3,797.08 3,797.08 0.0K
14:07 3,796.91 3,796.91 3,796.46 3,796.46 0.0K
14:08 3,796.15 3,796.39 3,795.65 3,796.14 0.0K
14:09 3,796.33 3,796.73 3,796.33 3,796.49 0.0K
14:10 3,797.48 3,797.48 3,797.01 3,797.01 0.0K
14:11 3,797.03 3,797.11 3,796.85 3,796.85 0.0K
14:12 3,796.75 3,796.75 3,795.79 3,796.03 0.0K
14:13 3,795.66 3,795.66 3,794.39 3,794.90 0.0K
14:14 3,795.04 3,795.52 3,794.97 3,795.18 0.0K
14:15 3,795.48 3,795.81 3,795.18 3,795.65 0.0K
14:16 3,796.04 3,796.15 3,795.78 3,795.78 0.0K
14:17 3,795.82 3,796.09 3,795.82 3,795.89 0.0K
14:18 3,795.96 3,795.96 3,795.37 3,795.52 0.0K
14:19 3,795.52 3,795.52 3,795.17 3,795.34 0.0K
14:20 3,795.14 3,795.14 3,794.37 3,794.89 0.0K
14:21 3,793.99 3,794.04 3,793.43 3,794.03 0.0K
14:22 3,793.34 3,793.34 3,792.89 3,792.89 0.0K
14:23 3,793.19 3,793.81 3,793.19 3,793.81 0.0K
14:24 3,793.69 3,794.92 3,793.69 3,794.32 0.0K
14:25 3,794.64 3,795.73 3,794.57 3,794.78 0.0K
14:26 3,795.80 3,796.33 3,795.80 3,796.04 0.0K
14:27 3,796.24 3,796.24 3,795.59 3,795.70 0.0K
14:28 3,796.20 3,796.68 3,796.20 3,796.68 0.0K
14:29 3,796.52 3,796.52 3,796.12 3,796.12 0.0K
14:30 3,796.25 3,796.76 3,796.08 3,796.73 0.0K
14:31 3,796.69 3,797.88 3,796.69 3,797.45 0.0K
14:32 3,798.13 3,798.16 3,797.98 3,797.99 0.0K
14:33 3,797.82 3,797.82 3,797.19 3,797.19 0.0K
14:34 3,797.12 3,797.12 3,796.93 3,796.95 0.0K
14:35 3,796.77 3,796.99 3,796.77 3,796.83 0.0K
14:36 3,796.95 3,796.95 3,796.39 3,796.48 0.0K
14:37 3,796.31 3,796.33 3,795.91 3,795.97 0.0K
14:38 3,796.32 3,796.53 3,796.19 3,796.35 0.0K
14:39 3,796.14 3,796.27 3,796.00 3,796.14 0.0K
14:40 3,796.15 3,796.37 3,796.15 3,796.26 0.0K
14:41 3,796.53 3,796.96 3,796.53 3,796.96 0.0K
14:42 3,796.87 3,796.99 3,796.77 3,796.99 0.0K
14:43 3,796.95 3,797.41 3,796.95 3,797.38 0.0K
14:44 3,796.98 3,797.16 3,796.98 3,797.03 0.0K
14:45 3,796.84 3,796.84 3,796.50 3,796.62 0.0K
14:46 3,796.71 3,797.31 3,796.71 3,797.31 0.0K
14:47 3,797.26 3,798.04 3,797.24 3,798.04 0.0K
14:48 3,797.98 3,797.98 3,797.25 3,797.39 0.0K
14:49 3,797.51 3,797.75 3,797.50 3,797.75 0.0K
14:50 3,797.70 3,797.73 3,797.62 3,797.73 0.0K
14:51 3,797.73 3,797.75 3,797.06 3,797.65 0.0K
14:52 3,797.87 3,798.06 3,797.87 3,797.90 0.0K
14:53 3,797.68 3,798.48 3,797.68 3,798.48 0.0K
14:54 3,798.42 3,798.42 3,797.98 3,798.08 0.0K
14:55 3,798.12 3,798.21 3,798.11 3,798.21 0.0K
14:56 3,798.17 3,798.17 3,797.73 3,797.73 0.0K
14:57 3,798.10 3,798.69 3,798.10 3,798.65 0.0K
14:58 3,798.84 3,798.84 3,798.30 3,798.30 0.0K
14:59 3,798.92 3,798.92 3,798.42 3,798.66 0.0K
15:00 3,798.27 3,798.27 3,797.68 3,797.87 0.0K
15:01 3,797.90 3,798.35 3,797.79 3,797.88 0.0K
15:02 3,797.78 3,798.13 3,797.78 3,798.04 0.0K
15:03 3,798.11 3,798.11 3,796.81 3,798.11 0.0K
15:04 3,796.80 3,796.80 3,796.23 3,796.60 0.0K
15:05 3,796.49 3,796.49 3,796.16 3,796.37 0.0K
15:06 3,796.42 3,796.42 3,795.58 3,796.11 0.0K
15:07 3,796.37 3,796.40 3,796.27 3,796.27 0.0K
15:08 3,796.04 3,797.05 3,796.04 3,797.05 0.0K
15:09 3,796.90 3,796.90 3,796.54 3,796.61 0.0K
15:10 3,796.85 3,797.41 3,796.85 3,796.94 0.0K
15:11 3,797.60 3,797.60 3,796.80 3,797.04 0.0K
15:12 3,796.29 3,796.85 3,796.29 3,796.85 0.0K
15:13 3,797.34 3,798.39 3,797.34 3,797.81 0.0K
15:14 3,798.48 3,798.74 3,798.37 3,798.40 0.0K
15:15 3,798.30 3,798.30 3,798.03 3,798.03 0.0K
15:16 3,798.19 3,798.19 3,797.91 3,797.91 0.0K
15:17 3,798.45 3,798.81 3,798.45 3,798.76 0.0K
15:18 3,798.90 3,799.07 3,798.90 3,798.91 0.0K
15:19 3,799.16 3,799.24 3,798.87 3,799.08 0.0K
15:20 3,799.01 3,799.01 3,798.72 3,798.92 0.0K
15:21 3,798.72 3,798.72 3,798.16 3,798.37 0.0K
15:22 3,798.22 3,798.66 3,798.22 3,798.46 0.0K
15:23 3,798.64 3,798.64 3,798.37 3,798.58 0.0K
15:24 3,798.28 3,798.28 3,798.05 3,798.14 0.0K
15:25 3,797.87 3,798.15 3,797.13 3,797.93 0.0K
15:26 3,797.01 3,797.13 3,796.92 3,797.04 0.0K
15:27 3,796.27 3,796.27 3,795.13 3,795.56 0.0K
15:28 3,795.19 3,795.19 3,794.27 3,794.98 0.0K
15:29 3,793.83 3,793.83 3,793.59 3,793.72 0.0K
15:30 3,793.17 3,794.31 3,793.17 3,794.04 0.0K
15:31 3,794.49 3,794.49 3,793.28 3,794.00 0.0K
15:32 3,793.05 3,793.31 3,793.05 3,793.17 0.0K
15:33 3,793.01 3,793.22 3,792.89 3,793.22 0.0K
15:34 3,792.76 3,792.76 3,792.52 3,792.70 0.0K
15:35 3,792.64 3,792.91 3,792.20 3,792.91 0.0K
15:36 3,792.22 3,792.56 3,792.13 3,792.24 0.0K
15:37 3,791.94 3,792.69 3,791.94 3,792.69 0.0K
15:38 3,792.38 3,792.66 3,792.24 3,792.66 0.0K
15:39 3,792.08 3,792.55 3,792.01 3,792.23 0.0K
15:40 3,792.54 3,794.40 3,792.48 3,794.40 0.0K
15:41 3,794.59 3,795.04 3,794.49 3,794.50 0.0K
15:42 3,793.40 3,793.40 3,792.98 3,793.35 0.0K
15:43 3,793.21 3,793.35 3,792.90 3,793.35 0.0K
15:44 3,793.31 3,794.21 3,793.31 3,794.21 0.0K
15:45 3,794.17 3,795.17 3,794.17 3,795.17 0.0K
15:46 3,794.84 3,794.86 3,793.92 3,793.92 0.0K
15:47 3,793.93 3,794.23 3,793.93 3,794.15 0.0K
15:48 3,794.17 3,795.26 3,794.17 3,794.94 0.0K
15:49 3,795.39 3,795.52 3,795.02 3,795.02 0.0K
15:50 3,794.79 3,795.94 3,794.29 3,795.94 0.0K
15:51 3,795.34 3,795.34 3,794.81 3,794.91 0.0K
15:52 3,795.73 3,796.59 3,795.73 3,796.59 0.0K
15:53 3,796.70 3,796.70 3,795.75 3,795.75 0.0K
15:54 3,795.61 3,796.40 3,795.12 3,795.12 0.0K
15:55 3,793.76 3,794.39 3,793.20 3,794.39 0.0K
15:56 3,794.12 3,794.12 3,792.20 3,792.20 0.0K
15:57 3,791.56 3,791.71 3,791.52 3,791.61 0.0K
15:58 3,791.63 3,791.67 3,791.31 3,791.31 0.0K
15:59 3,790.43 3,790.43 3,788.21 3,788.21 0.0K
16:00 3,787.55 3,787.96 3,787.55 3,787.75 0.0K
16:01 3,787.66 3,787.73 3,787.49 3,787.49 0.0K
16:02 3,787.49 3,787.50 3,787.47 3,787.47 0.0K
16:03 3,787.55 3,787.58 3,787.55 3,787.58 0.0K
16:04 3,787.55 3,787.76 3,787.55 3,787.55 0.0K
16:05 3,787.75 3,787.75 3,787.65 3,787.66 0.0K
16:06 3,787.66 3,787.66 3,787.59 3,787.61 0.0K
16:07 3,787.60 3,787.60 3,787.39 3,787.41 0.0K
16:08 3,787.43 3,787.53 3,787.41 3,787.53 0.0K
16:09 3,787.57 3,787.71 3,787.57 3,787.70 0.0K
16:10 3,787.70 3,787.70 3,787.55 3,787.59 0.0K
16:11 3,787.58 3,787.85 3,787.58 3,787.73 0.0K
16:12 3,787.65 3,787.70 3,787.62 3,787.70 0.0K
16:13 3,787.63 3,787.64 3,787.62 3,787.64 0.0K
16:14 3,787.63 3,787.63 3,787.62 3,787.63 0.0K
16:15 3,787.77 3,787.77 3,787.77 3,787.77 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