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 3,795.44 3,795.65 3,795.03 3,795.45 0.0K
09:32 3,795.17 3,795.89 3,795.17 3,795.89 0.0K
09:33 3,795.01 3,797.44 3,795.01 3,796.19 0.0K
09:34 3,797.48 3,797.73 3,796.83 3,797.73 0.0K
09:35 3,796.71 3,797.32 3,796.58 3,796.81 0.0K
09:36 3,796.73 3,796.73 3,796.41 3,796.41 0.0K
09:37 3,795.70 3,795.97 3,795.65 3,795.97 0.0K
09:38 3,794.88 3,794.88 3,792.86 3,793.20 0.0K
09:39 3,792.58 3,792.99 3,792.46 3,792.86 0.0K
09:40 3,792.46 3,792.46 3,791.68 3,791.68 0.0K
09:41 3,792.02 3,792.02 3,791.69 3,791.82 0.0K
09:42 3,791.58 3,791.58 3,790.85 3,791.15 0.0K
09:43 3,791.71 3,792.57 3,791.69 3,792.57 0.0K
09:44 3,792.17 3,792.52 3,791.81 3,792.46 0.0K
09:45 3,792.40 3,793.59 3,792.40 3,792.68 0.0K
09:46 3,793.55 3,795.25 3,793.55 3,795.25 0.0K
09:47 3,795.42 3,795.71 3,795.42 3,795.46 0.0K
09:48 3,795.99 3,796.08 3,795.96 3,796.08 0.0K
09:49 3,795.85 3,796.32 3,795.85 3,796.10 0.0K
09:50 3,795.91 3,795.91 3,793.75 3,794.29 0.0K
09:51 3,792.68 3,793.17 3,792.68 3,793.09 0.0K
09:52 3,793.28 3,793.69 3,792.99 3,793.39 0.0K
09:53 3,793.58 3,793.58 3,792.50 3,792.50 0.0K
09:54 3,792.41 3,792.41 3,791.75 3,791.75 0.0K
09:55 3,793.25 3,793.93 3,793.25 3,793.91 0.0K
09:56 3,793.56 3,793.97 3,793.56 3,793.97 0.0K
09:57 3,793.96 3,795.49 3,793.96 3,795.11 0.0K
09:58 3,795.38 3,795.51 3,795.16 3,795.50 0.0K
09:59 3,795.43 3,796.32 3,795.43 3,796.11 0.0K
10:00 3,796.09 3,796.30 3,795.73 3,795.73 0.0K
10:01 3,796.28 3,796.42 3,795.96 3,796.42 0.0K
10:02 3,796.28 3,798.13 3,796.28 3,797.76 0.0K
10:03 3,798.05 3,798.05 3,797.18 3,797.54 0.0K
10:04 3,797.24 3,797.24 3,795.57 3,796.19 0.0K
10:05 3,795.81 3,796.58 3,795.81 3,796.58 0.0K
10:06 3,796.03 3,796.03 3,795.10 3,795.80 0.0K
10:07 3,794.52 3,794.52 3,793.10 3,793.10 0.0K
10:08 3,791.41 3,791.41 3,790.74 3,790.74 0.0K
10:09 3,791.34 3,791.34 3,790.64 3,790.92 0.0K
10:10 3,790.30 3,791.66 3,790.30 3,791.45 0.0K
10:11 3,791.13 3,791.13 3,790.75 3,790.83 0.0K
10:12 3,789.80 3,790.18 3,789.52 3,789.57 0.0K
10:13 3,790.28 3,792.00 3,790.28 3,791.81 0.0K
10:14 3,791.97 3,791.98 3,791.74 3,791.74 0.0K
10:15 3,792.80 3,793.07 3,792.12 3,793.07 0.0K
10:16 3,792.37 3,794.08 3,792.32 3,792.61 0.0K
10:17 3,793.99 3,793.99 3,793.70 3,793.74 0.0K
10:18 3,793.84 3,795.85 3,793.84 3,795.33 0.0K
10:19 3,795.91 3,796.26 3,795.91 3,796.21 0.0K
10:20 3,796.38 3,796.38 3,795.80 3,795.87 0.0K
10:21 3,795.97 3,796.52 3,795.97 3,796.23 0.0K
10:22 3,795.59 3,796.70 3,795.59 3,796.70 0.0K
10:23 3,796.33 3,796.51 3,796.33 3,796.46 0.0K
10:24 3,796.75 3,796.85 3,796.75 3,796.76 0.0K
10:25 3,796.89 3,796.89 3,796.50 3,796.50 0.0K
10:26 3,796.99 3,797.73 3,796.99 3,797.58 0.0K
10:27 3,797.68 3,798.46 3,797.68 3,797.98 0.0K
10:28 3,798.35 3,798.58 3,794.92 3,795.34 0.0K
10:29 3,795.71 3,795.71 3,794.99 3,795.04 0.0K
10:30 3,794.76 3,794.76 3,794.44 3,794.53 0.0K
10:31 3,794.73 3,795.48 3,794.73 3,795.01 0.0K
10:32 3,795.35 3,796.13 3,795.35 3,796.13 0.0K
10:33 3,795.77 3,795.77 3,793.54 3,793.54 0.0K
10:34 3,792.65 3,792.65 3,791.32 3,791.32 0.0K
10:35 3,791.48 3,792.48 3,791.46 3,791.46 0.0K
10:36 3,791.81 3,793.12 3,791.81 3,793.12 0.0K
10:37 3,793.14 3,793.14 3,791.78 3,792.26 0.0K
10:38 3,792.87 3,793.03 3,792.62 3,793.03 0.0K
10:39 3,793.61 3,794.31 3,793.61 3,794.31 0.0K
10:40 3,794.40 3,794.58 3,793.05 3,793.05 0.0K
10:41 3,793.50 3,793.50 3,792.56 3,792.76 0.0K
10:42 3,792.43 3,792.94 3,792.43 3,792.94 0.0K
10:43 3,792.57 3,792.64 3,792.14 3,792.29 0.0K
10:44 3,792.57 3,792.73 3,792.51 3,792.58 0.0K
10:45 3,792.27 3,792.52 3,792.27 3,792.51 0.0K
10:46 3,792.86 3,792.86 3,792.10 3,792.49 0.0K
10:47 3,792.10 3,792.10 3,791.55 3,791.55 0.0K
10:48 3,792.09 3,792.58 3,792.09 3,792.58 0.0K
10:49 3,792.78 3,792.78 3,791.79 3,791.92 0.0K
10:50 3,791.13 3,791.73 3,791.13 3,791.65 0.0K
10:51 3,791.59 3,792.82 3,791.59 3,791.85 0.0K
10:52 3,793.29 3,793.29 3,793.01 3,793.01 0.0K
10:53 3,793.46 3,793.47 3,792.65 3,792.96 0.0K
10:54 3,792.43 3,792.99 3,792.43 3,792.94 0.0K
10:55 3,793.00 3,793.00 3,792.57 3,792.84 0.0K
10:56 3,792.90 3,792.90 3,792.48 3,792.81 0.0K
10:57 3,792.53 3,792.53 3,792.30 3,792.31 0.0K
10:58 3,792.45 3,792.45 3,792.06 3,792.06 0.0K
10:59 3,792.10 3,792.10 3,791.62 3,791.69 0.0K
11:00 3,791.79 3,791.79 3,791.36 3,791.71 0.0K
11:01 3,791.17 3,791.17 3,790.93 3,791.16 0.0K
11:02 3,790.93 3,790.93 3,790.58 3,790.59 0.0K
11:03 3,790.72 3,790.73 3,790.58 3,790.73 0.0K
11:04 3,788.62 3,788.62 3,786.59 3,787.11 0.0K
11:05 3,786.93 3,786.93 3,786.43 3,786.73 0.0K
11:06 3,786.74 3,787.79 3,786.74 3,787.79 0.0K
11:07 3,787.19 3,787.19 3,786.69 3,787.00 0.0K
11:08 3,787.36 3,787.64 3,787.22 3,787.49 0.0K
11:09 3,787.15 3,788.35 3,787.15 3,787.55 0.0K
11:10 3,788.20 3,788.61 3,787.33 3,788.10 0.0K
11:11 3,786.74 3,787.00 3,786.74 3,786.90 0.0K
11:12 3,786.96 3,787.02 3,786.72 3,786.76 0.0K
11:13 3,786.78 3,787.11 3,786.78 3,787.04 0.0K
11:14 3,787.54 3,787.67 3,787.53 3,787.67 0.0K
11:15 3,787.95 3,788.01 3,787.19 3,788.01 0.0K
11:16 3,786.95 3,787.67 3,786.95 3,787.56 0.0K
11:17 3,787.68 3,788.29 3,787.68 3,787.92 0.0K
11:18 3,787.91 3,788.28 3,787.43 3,787.95 0.0K
11:19 3,787.51 3,787.51 3,786.63 3,787.09 0.0K
11:20 3,785.84 3,785.84 3,784.46 3,784.78 0.0K
11:21 3,785.40 3,785.93 3,785.40 3,785.83 0.0K
11:22 3,785.53 3,785.53 3,784.55 3,784.83 0.0K
11:23 3,784.63 3,785.95 3,784.63 3,785.16 0.0K
11:24 3,786.52 3,786.52 3,785.55 3,785.89 0.0K
11:25 3,785.45 3,785.45 3,785.32 3,785.44 0.0K
11:26 3,785.12 3,785.21 3,785.04 3,785.21 0.0K
11:27 3,785.20 3,785.58 3,784.94 3,784.94 0.0K
11:28 3,785.63 3,785.63 3,784.62 3,784.79 0.0K
11:29 3,784.78 3,785.39 3,784.78 3,784.82 0.0K
11:30 3,784.77 3,784.80 3,784.58 3,784.58 0.0K
11:31 3,784.52 3,784.52 3,783.50 3,783.66 0.0K
11:32 3,783.91 3,783.91 3,783.52 3,783.62 0.0K
11:33 3,783.15 3,783.35 3,782.83 3,783.35 0.0K
11:34 3,783.37 3,783.60 3,783.29 3,783.29 0.0K
11:35 3,783.49 3,783.79 3,783.34 3,783.34 0.0K
11:36 3,783.76 3,784.46 3,783.76 3,784.46 0.0K
11:37 3,784.20 3,784.20 3,783.55 3,783.55 0.0K
11:38 3,783.67 3,783.93 3,783.49 3,783.50 0.0K
11:39 3,783.60 3,783.74 3,783.44 3,783.44 0.0K
11:40 3,783.39 3,783.48 3,783.03 3,783.48 0.0K
11:41 3,783.57 3,783.75 3,783.46 3,783.75 0.0K
11:42 3,783.83 3,784.94 3,783.83 3,784.94 0.0K
11:43 3,785.32 3,785.79 3,785.31 3,785.79 0.0K
11:44 3,785.77 3,786.03 3,785.49 3,786.03 0.0K
11:45 3,785.78 3,786.77 3,785.78 3,786.61 0.0K
11:46 3,786.56 3,786.56 3,785.36 3,785.36 0.0K
11:47 3,785.11 3,785.78 3,785.11 3,785.78 0.0K
11:48 3,785.69 3,786.60 3,785.54 3,786.60 0.0K
11:49 3,786.70 3,786.70 3,786.39 3,786.39 0.0K
11:50 3,786.46 3,787.16 3,786.46 3,787.16 0.0K
11:51 3,787.13 3,787.23 3,786.64 3,786.64 0.0K
11:52 3,786.81 3,786.81 3,785.74 3,786.05 0.0K
11:53 3,785.58 3,785.74 3,785.58 3,785.62 0.0K
11:54 3,785.77 3,785.94 3,785.72 3,785.73 0.0K
11:55 3,785.81 3,785.81 3,784.48 3,784.55 0.0K
11:56 3,784.68 3,784.69 3,784.38 3,784.59 0.0K
11:57 3,784.84 3,785.18 3,784.84 3,785.18 0.0K
11:58 3,785.08 3,785.08 3,784.45 3,784.45 0.0K
11:59 3,784.29 3,784.52 3,784.08 3,784.13 0.0K
12:00 3,784.57 3,784.57 3,784.27 3,784.31 0.0K
12:01 3,783.83 3,783.83 3,783.56 3,783.82 0.0K
12:02 3,783.23 3,783.23 3,782.22 3,782.38 0.0K
12:03 3,782.52 3,784.00 3,782.52 3,783.81 0.0K
12:04 3,784.10 3,784.44 3,784.03 3,784.28 0.0K
12:05 3,784.27 3,784.88 3,784.27 3,784.88 0.0K
12:06 3,784.43 3,784.43 3,783.89 3,784.02 0.0K
12:07 3,784.27 3,784.77 3,784.27 3,784.77 0.0K
12:08 3,784.35 3,784.91 3,784.35 3,784.76 0.0K
12:09 3,785.17 3,785.65 3,785.17 3,785.65 0.0K
12:10 3,785.52 3,785.66 3,785.26 3,785.66 0.0K
12:11 3,785.00 3,785.00 3,784.16 3,784.19 0.0K
12:12 3,784.10 3,784.10 3,783.25 3,783.40 0.0K
12:13 3,783.15 3,783.84 3,782.99 3,783.77 0.0K
12:14 3,783.94 3,784.14 3,783.94 3,784.07 0.0K
12:15 3,784.08 3,784.08 3,783.98 3,783.98 0.0K
12:16 3,784.11 3,784.33 3,784.03 3,784.27 0.0K
12:17 3,784.51 3,784.51 3,784.01 3,784.11 0.0K
12:18 3,784.36 3,784.36 3,784.17 3,784.23 0.0K
12:19 3,784.60 3,785.29 3,784.60 3,785.17 0.0K
12:20 3,785.09 3,785.28 3,785.01 3,785.01 0.0K
12:21 3,784.96 3,784.96 3,783.17 3,783.88 0.0K
12:22 3,783.22 3,783.22 3,782.74 3,782.74 0.0K
12:23 3,782.87 3,782.87 3,782.25 3,782.44 0.0K
12:24 3,781.70 3,781.70 3,781.34 3,781.42 0.0K
12:25 3,781.39 3,781.66 3,781.39 3,781.66 0.0K
12:26 3,781.87 3,782.27 3,781.87 3,782.27 0.0K
12:27 3,782.17 3,782.17 3,780.85 3,781.59 0.0K
12:28 3,780.98 3,780.98 3,780.77 3,780.77 0.0K
12:29 3,780.81 3,780.81 3,780.07 3,780.07 0.0K
12:30 3,780.13 3,780.29 3,780.09 3,780.09 0.0K
12:31 3,779.81 3,779.95 3,779.81 3,779.83 0.0K
12:32 3,779.62 3,779.62 3,778.98 3,778.98 0.0K
12:33 3,778.45 3,778.45 3,778.25 3,778.25 0.0K
12:34 3,778.15 3,778.56 3,778.10 3,778.56 0.0K
12:35 3,778.42 3,778.42 3,777.95 3,777.95 0.0K
12:36 3,777.76 3,777.92 3,777.52 3,777.52 0.0K
12:37 3,777.37 3,777.50 3,777.08 3,777.50 0.0K
12:38 3,777.46 3,777.46 3,777.05 3,777.05 0.0K
12:39 3,777.10 3,777.10 3,776.37 3,776.37 0.0K
12:40 3,776.81 3,776.81 3,776.30 3,776.45 0.0K
12:41 3,776.37 3,777.59 3,776.37 3,777.50 0.0K
12:42 3,777.43 3,777.43 3,776.95 3,776.95 0.0K
12:43 3,776.99 3,777.76 3,776.99 3,777.76 0.0K
12:44 3,777.91 3,778.25 3,777.91 3,778.21 0.0K
12:45 3,777.95 3,778.00 3,777.61 3,777.65 0.0K
12:46 3,777.60 3,777.60 3,777.19 3,777.37 0.0K
12:47 3,777.20 3,777.88 3,777.20 3,777.58 0.0K
12:48 3,778.17 3,778.33 3,778.09 3,778.33 0.0K
12:49 3,777.80 3,777.94 3,777.66 3,777.94 0.0K
12:50 3,777.67 3,777.67 3,777.53 3,777.62 0.0K
12:51 3,777.85 3,779.10 3,777.85 3,778.38 0.0K
12:52 3,778.60 3,778.60 3,778.47 3,778.47 0.0K
12:53 3,778.40 3,778.79 3,778.40 3,778.78 0.0K
12:54 3,778.88 3,780.16 3,778.88 3,778.99 0.0K
12:55 3,780.68 3,781.37 3,780.68 3,780.87 0.0K
12:56 3,781.35 3,782.97 3,781.35 3,781.78 0.0K
12:57 3,782.41 3,782.69 3,782.31 3,782.69 0.0K
12:58 3,782.31 3,783.76 3,782.31 3,783.07 0.0K
12:59 3,783.96 3,785.19 3,783.96 3,785.01 0.0K
13:00 3,785.71 3,785.71 3,784.33 3,784.38 0.0K
13:01 3,783.55 3,784.13 3,783.55 3,783.91 0.0K
13:02 3,784.55 3,785.45 3,784.55 3,785.45 0.0K
13:03 3,785.33 3,785.33 3,784.42 3,784.88 0.0K
13:04 3,784.34 3,785.09 3,784.34 3,784.98 0.0K
13:05 3,785.35 3,785.35 3,785.05 3,785.31 0.0K
13:06 3,785.52 3,785.54 3,784.69 3,784.84 0.0K
13:07 3,784.72 3,786.86 3,784.72 3,785.95 0.0K
13:08 3,786.72 3,786.72 3,785.89 3,786.51 0.0K
13:09 3,785.77 3,785.77 3,785.13 3,785.13 0.0K
13:10 3,785.25 3,785.44 3,785.11 3,785.11 0.0K
13:11 3,785.47 3,785.47 3,785.20 3,785.21 0.0K
13:12 3,784.86 3,784.94 3,784.83 3,784.87 0.0K
13:13 3,785.11 3,785.11 3,782.74 3,782.81 0.0K
13:14 3,782.79 3,783.12 3,782.79 3,783.00 0.0K
13:15 3,783.20 3,783.20 3,782.68 3,782.68 0.0K
13:16 3,782.86 3,783.33 3,782.76 3,782.97 0.0K
13:17 3,783.83 3,783.83 3,782.87 3,783.57 0.0K
13:18 3,782.91 3,783.01 3,782.77 3,782.97 0.0K
13:19 3,782.69 3,782.69 3,781.87 3,782.11 0.0K
13:20 3,781.47 3,781.47 3,781.02 3,781.09 0.0K
13:21 3,781.22 3,781.22 3,778.75 3,778.84 0.0K
13:22 3,778.71 3,778.71 3,777.60 3,778.15 0.0K
13:23 3,777.66 3,777.91 3,777.59 3,777.91 0.0K
13:24 3,777.58 3,777.58 3,776.83 3,776.96 0.0K
13:25 3,776.61 3,776.94 3,776.56 3,776.56 0.0K
13:26 3,777.96 3,777.96 3,777.63 3,777.75 0.0K
13:27 3,776.78 3,776.78 3,776.23 3,776.23 0.0K
13:28 3,776.29 3,776.96 3,776.29 3,776.96 0.0K
13:29 3,777.24 3,777.24 3,776.84 3,776.84 0.0K
13:30 3,776.58 3,776.89 3,776.39 3,776.39 0.0K
13:31 3,776.67 3,777.73 3,776.67 3,777.35 0.0K
13:32 3,777.48 3,777.79 3,777.48 3,777.79 0.0K
13:33 3,777.49 3,778.16 3,777.49 3,778.16 0.0K
13:34 3,777.97 3,779.33 3,777.97 3,779.01 0.0K
13:35 3,778.77 3,778.77 3,777.95 3,777.95 0.0K
13:36 3,777.94 3,777.96 3,777.66 3,777.66 0.0K
13:37 3,777.70 3,777.70 3,776.44 3,776.44 0.0K
13:38 3,776.80 3,777.40 3,776.80 3,777.40 0.0K
13:39 3,777.49 3,777.99 3,777.49 3,777.82 0.0K
13:40 3,777.96 3,778.81 3,777.96 3,778.23 0.0K
13:41 3,779.22 3,779.22 3,778.45 3,778.55 0.0K
13:42 3,778.49 3,778.78 3,778.48 3,778.48 0.0K
13:43 3,778.37 3,779.95 3,778.37 3,779.92 0.0K
13:44 3,779.62 3,779.62 3,779.27 3,779.27 0.0K
13:45 3,779.72 3,779.72 3,779.36 3,779.36 0.0K
13:46 3,779.36 3,779.80 3,779.36 3,779.68 0.0K
13:47 3,779.67 3,779.99 3,779.67 3,779.82 0.0K
13:48 3,779.58 3,781.10 3,779.58 3,779.78 0.0K
13:49 3,781.19 3,781.47 3,781.08 3,781.27 0.0K
13:50 3,780.90 3,782.51 3,780.90 3,782.51 0.0K
13:51 3,782.15 3,782.15 3,780.80 3,781.48 0.0K
13:52 3,780.84 3,780.84 3,780.34 3,780.63 0.0K
13:53 3,780.43 3,780.43 3,779.70 3,779.70 0.0K
13:54 3,779.76 3,779.76 3,779.53 3,779.68 0.0K
13:55 3,779.75 3,779.82 3,779.58 3,779.58 0.0K
13:56 3,779.77 3,779.80 3,779.73 3,779.80 0.0K
13:57 3,779.85 3,779.87 3,778.71 3,778.71 0.0K
13:58 3,778.77 3,778.98 3,778.69 3,778.98 0.0K
13:59 3,778.49 3,778.50 3,778.23 3,778.23 0.0K
14:00 3,778.07 3,778.20 3,777.72 3,778.01 0.0K
14:01 3,778.13 3,778.13 3,777.77 3,778.10 0.0K
14:02 3,777.62 3,777.62 3,776.62 3,776.62 0.0K
14:03 3,776.32 3,776.32 3,775.56 3,776.09 0.0K
14:04 3,776.38 3,776.66 3,776.16 3,776.62 0.0K
14:05 3,776.64 3,777.88 3,776.64 3,777.49 0.0K
14:06 3,777.70 3,778.03 3,777.43 3,777.77 0.0K
14:07 3,778.03 3,778.51 3,778.00 3,778.00 0.0K
14:08 3,778.54 3,779.82 3,778.54 3,779.48 0.0K
14:09 3,779.51 3,779.89 3,779.31 3,779.45 0.0K
14:10 3,780.00 3,781.49 3,780.00 3,781.04 0.0K
14:11 3,780.96 3,781.79 3,780.96 3,781.30 0.0K
14:12 3,781.44 3,781.93 3,781.36 3,781.36 0.0K
14:13 3,781.99 3,782.21 3,781.99 3,782.21 0.0K
14:14 3,781.73 3,782.56 3,781.73 3,782.56 0.0K
14:15 3,782.44 3,782.44 3,782.13 3,782.35 0.0K
14:16 3,781.96 3,781.96 3,781.34 3,781.57 0.0K
14:17 3,781.11 3,781.11 3,780.57 3,780.76 0.0K
14:18 3,780.35 3,780.35 3,779.72 3,780.06 0.0K
14:19 3,779.87 3,780.35 3,779.87 3,780.21 0.0K
14:20 3,779.93 3,780.21 3,779.05 3,779.78 0.0K
14:21 3,778.64 3,778.99 3,778.00 3,778.80 0.0K
14:22 3,777.69 3,777.69 3,777.51 3,777.52 0.0K
14:23 3,776.75 3,778.27 3,776.56 3,778.27 0.0K
14:24 3,777.89 3,778.27 3,777.77 3,778.27 0.0K
14:25 3,778.17 3,778.61 3,778.17 3,778.55 0.0K
14:26 3,778.65 3,779.77 3,778.65 3,779.77 0.0K
14:27 3,779.21 3,779.21 3,778.84 3,779.16 0.0K
14:28 3,778.80 3,778.80 3,778.47 3,778.71 0.0K
14:29 3,778.64 3,778.64 3,778.25 3,778.34 0.0K
14:30 3,777.90 3,778.05 3,777.81 3,778.05 0.0K
14:31 3,777.75 3,777.90 3,777.63 3,777.84 0.0K
14:32 3,777.28 3,777.99 3,777.28 3,777.99 0.0K
14:33 3,777.88 3,777.90 3,777.52 3,777.55 0.0K
14:34 3,777.91 3,777.91 3,777.48 3,777.59 0.0K
14:35 3,777.31 3,778.27 3,777.31 3,778.25 0.0K
14:36 3,778.15 3,778.15 3,777.46 3,777.46 0.0K
14:37 3,777.60 3,779.07 3,777.60 3,778.47 0.0K
14:38 3,778.91 3,779.10 3,778.71 3,778.78 0.0K
14:39 3,779.07 3,779.66 3,779.07 3,779.32 0.0K
14:40 3,779.48 3,779.48 3,778.46 3,778.83 0.0K
14:41 3,778.21 3,778.21 3,777.67 3,778.16 0.0K
14:42 3,777.71 3,777.71 3,777.27 3,777.29 0.0K
14:43 3,776.64 3,776.64 3,776.10 3,776.30 0.0K
14:44 3,776.39 3,776.89 3,776.39 3,776.89 0.0K
14:45 3,777.67 3,778.30 3,777.40 3,777.40 0.0K
14:46 3,778.40 3,778.40 3,777.65 3,777.66 0.0K
14:47 3,777.69 3,777.73 3,777.59 3,777.59 0.0K
14:48 3,777.43 3,778.17 3,777.43 3,778.13 0.0K
14:49 3,778.21 3,778.64 3,778.19 3,778.64 0.0K
14:50 3,777.98 3,778.33 3,777.92 3,778.33 0.0K
14:51 3,778.15 3,778.61 3,777.93 3,777.93 0.0K
14:52 3,778.96 3,780.42 3,778.96 3,779.74 0.0K
14:53 3,781.02 3,781.28 3,781.02 3,781.23 0.0K
14:54 3,780.88 3,780.88 3,779.82 3,779.82 0.0K
14:55 3,780.25 3,780.37 3,780.25 3,780.29 0.0K
14:56 3,780.34 3,781.09 3,780.34 3,780.60 0.0K
14:57 3,781.38 3,782.27 3,781.38 3,782.10 0.0K
14:58 3,782.50 3,782.70 3,782.23 3,782.34 0.0K
14:59 3,782.70 3,782.89 3,782.70 3,782.81 0.0K
15:00 3,783.13 3,783.13 3,782.56 3,782.61 0.0K
15:01 3,782.65 3,783.12 3,782.44 3,782.85 0.0K
15:02 3,782.75 3,782.85 3,782.65 3,782.77 0.0K
15:03 3,782.57 3,782.74 3,782.18 3,782.18 0.0K
15:04 3,782.60 3,782.60 3,782.43 3,782.43 0.0K
15:05 3,782.33 3,782.83 3,782.23 3,782.54 0.0K
15:06 3,782.74 3,784.63 3,782.74 3,784.49 0.0K
15:07 3,784.38 3,784.47 3,784.12 3,784.38 0.0K
15:08 3,784.15 3,784.18 3,783.93 3,784.18 0.0K
15:09 3,783.67 3,783.71 3,783.62 3,783.71 0.0K
15:10 3,783.65 3,783.65 3,783.32 3,783.32 0.0K
15:11 3,783.29 3,783.29 3,781.70 3,782.73 0.0K
15:12 3,781.78 3,781.78 3,781.00 3,781.59 0.0K
15:13 3,780.75 3,780.75 3,779.73 3,779.79 0.0K
15:14 3,779.02 3,779.12 3,778.79 3,778.86 0.0K
15:15 3,779.37 3,779.78 3,778.88 3,779.24 0.0K
15:16 3,779.50 3,779.60 3,778.71 3,779.47 0.0K
15:17 3,779.61 3,780.57 3,779.61 3,780.08 0.0K
15:18 3,780.30 3,781.76 3,780.30 3,781.76 0.0K
15:19 3,780.76 3,781.70 3,780.76 3,781.44 0.0K
15:20 3,781.98 3,782.39 3,781.83 3,781.83 0.0K
15:21 3,782.97 3,782.98 3,782.62 3,782.62 0.0K
15:22 3,783.68 3,784.12 3,783.68 3,784.07 0.0K
15:23 3,785.03 3,785.40 3,784.90 3,785.40 0.0K
15:24 3,784.71 3,784.71 3,783.70 3,784.14 0.0K
15:25 3,783.47 3,784.87 3,783.23 3,783.64 0.0K
15:26 3,785.32 3,786.48 3,785.32 3,786.48 0.0K
15:27 3,786.06 3,786.06 3,784.84 3,785.28 0.0K
15:28 3,785.17 3,785.17 3,785.04 3,785.04 0.0K
15:29 3,785.28 3,786.78 3,785.28 3,786.78 0.0K
15:30 3,786.87 3,787.01 3,785.24 3,785.99 0.0K
15:31 3,785.27 3,785.27 3,783.77 3,783.77 0.0K
15:32 3,785.16 3,785.39 3,785.16 3,785.39 0.0K
15:33 3,784.86 3,784.86 3,783.56 3,784.41 0.0K
15:34 3,783.63 3,784.01 3,783.63 3,784.01 0.0K
15:35 3,784.04 3,786.58 3,784.04 3,785.56 0.0K
15:36 3,787.23 3,787.55 3,785.86 3,786.79 0.0K
15:37 3,786.32 3,786.32 3,785.02 3,786.01 0.0K
15:38 3,784.06 3,784.27 3,783.89 3,784.27 0.0K
15:39 3,783.63 3,784.03 3,783.62 3,783.62 0.0K
15:40 3,783.04 3,783.04 3,782.37 3,782.37 0.0K
15:41 3,782.71 3,784.05 3,782.71 3,784.05 0.0K
15:42 3,783.86 3,784.59 3,782.85 3,783.47 0.0K
15:43 3,783.36 3,783.87 3,783.33 3,783.46 0.0K
15:44 3,783.78 3,783.78 3,783.15 3,783.56 0.0K
15:45 3,783.10 3,783.10 3,781.54 3,782.64 0.0K
15:46 3,781.36 3,781.81 3,781.36 3,781.81 0.0K
15:47 3,781.52 3,784.09 3,781.52 3,783.48 0.0K
15:48 3,784.15 3,784.84 3,784.15 3,784.76 0.0K
15:49 3,785.02 3,785.79 3,785.02 3,785.46 0.0K
15:50 3,785.78 3,785.78 3,783.17 3,783.34 0.0K
15:51 3,783.41 3,784.55 3,783.41 3,784.55 0.0K
15:52 3,784.25 3,784.52 3,782.75 3,783.84 0.0K
15:53 3,782.93 3,782.93 3,780.99 3,781.93 0.0K
15:54 3,780.82 3,782.10 3,780.82 3,782.01 0.0K
15:55 3,780.23 3,780.23 3,778.15 3,778.37 0.0K
15:56 3,777.84 3,780.05 3,777.84 3,780.05 0.0K
15:57 3,779.18 3,780.44 3,779.01 3,779.01 0.0K
15:58 3,781.02 3,781.02 3,779.85 3,779.85 0.0K
15:59 3,780.31 3,782.38 3,780.31 3,781.41 0.0K
16:00 3,782.29 3,782.29 3,781.61 3,781.61 0.0K
16:01 3,781.62 3,781.82 3,781.61 3,781.61 0.0K
16:02 3,781.82 3,781.82 3,781.64 3,781.75 0.0K
16:03 3,781.63 3,781.64 3,781.52 3,781.63 0.0K
16:04 3,781.71 3,781.71 3,781.70 3,781.71 0.0K
16:05 3,781.71 3,781.81 3,781.59 3,781.76 0.0K
16:06 3,781.60 3,781.66 3,781.59 3,781.59 0.0K
16:07 3,781.76 3,781.77 3,781.75 3,781.75 0.0K
16:08 3,781.76 3,781.76 3,781.75 3,781.76 0.0K
16:09 3,781.76 3,781.77 3,781.75 3,781.76 0.0K
16:10 3,781.76 3,781.86 3,781.76 3,781.83 0.0K
16:11 3,781.84 3,781.89 3,781.76 3,781.76 0.0K
16:12 3,781.83 3,781.86 3,781.77 3,781.86 0.0K
16:13 3,781.89 3,781.90 3,781.86 3,781.88 0.0K
16:14 3,781.88 3,781.92 3,781.84 3,781.88 0.0K
16:15 3,781.93 3,781.93 3,781.93 3,781.93 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