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 3,794.40 3,796.15 3,794.40 3,795.24 0.0K
09:32 3,796.21 3,796.63 3,795.84 3,795.84 0.0K
09:33 3,794.99 3,794.99 3,792.71 3,792.71 0.0K
09:34 3,791.35 3,792.07 3,791.35 3,791.90 0.0K
09:35 3,790.49 3,790.49 3,787.47 3,787.47 0.0K
09:36 3,786.61 3,787.15 3,786.56 3,786.56 0.0K
09:37 3,786.36 3,786.58 3,786.28 3,786.58 0.0K
09:38 3,787.00 3,787.23 3,785.91 3,785.91 0.0K
09:39 3,785.85 3,785.85 3,784.14 3,784.14 0.0K
09:40 3,783.89 3,785.02 3,782.90 3,785.02 0.0K
09:41 3,783.77 3,784.61 3,783.77 3,784.61 0.0K
09:42 3,784.22 3,784.91 3,783.31 3,784.91 0.0K
09:43 3,784.75 3,785.74 3,784.75 3,784.99 0.0K
09:44 3,784.81 3,785.88 3,784.81 3,785.60 0.0K
09:45 3,786.19 3,787.12 3,786.19 3,787.12 0.0K
09:46 3,786.96 3,788.51 3,786.96 3,787.17 0.0K
09:47 3,787.75 3,788.55 3,787.75 3,788.19 0.0K
09:48 3,788.57 3,788.88 3,788.49 3,788.88 0.0K
09:49 3,789.49 3,789.73 3,789.14 3,789.73 0.0K
09:50 3,791.23 3,792.91 3,791.23 3,792.91 0.0K
09:51 3,791.35 3,791.76 3,791.14 3,791.76 0.0K
09:52 3,792.14 3,793.35 3,791.81 3,793.35 0.0K
09:53 3,793.42 3,794.54 3,793.42 3,794.54 0.0K
09:54 3,794.90 3,796.78 3,794.77 3,796.78 0.0K
09:55 3,797.35 3,799.32 3,797.35 3,799.32 0.0K
09:56 3,798.90 3,799.14 3,798.79 3,799.02 0.0K
09:57 3,798.76 3,799.71 3,798.76 3,799.29 0.0K
09:58 3,799.23 3,799.23 3,797.82 3,797.82 0.0K
09:59 3,798.39 3,798.39 3,798.22 3,798.24 0.0K
10:00 3,798.97 3,799.18 3,798.77 3,799.18 0.0K
10:01 3,799.28 3,799.28 3,798.43 3,798.96 0.0K
10:02 3,798.60 3,799.70 3,798.40 3,799.70 0.0K
10:03 3,799.07 3,799.09 3,798.93 3,799.09 0.0K
10:04 3,798.31 3,800.16 3,798.31 3,800.16 0.0K
10:05 3,800.31 3,800.94 3,800.31 3,800.94 0.0K
10:06 3,800.85 3,802.33 3,800.85 3,801.58 0.0K
10:07 3,800.25 3,800.57 3,799.36 3,799.36 0.0K
10:08 3,799.31 3,800.06 3,799.31 3,799.77 0.0K
10:09 3,800.22 3,800.75 3,800.01 3,800.31 0.0K
10:10 3,800.31 3,800.31 3,799.42 3,799.72 0.0K
10:11 3,800.70 3,801.81 3,800.70 3,801.81 0.0K
10:12 3,801.04 3,801.21 3,800.65 3,800.77 0.0K
10:13 3,800.86 3,801.35 3,800.41 3,801.35 0.0K
10:14 3,801.66 3,801.76 3,801.44 3,801.44 0.0K
10:15 3,801.11 3,801.26 3,800.54 3,800.54 0.0K
10:16 3,801.16 3,801.58 3,800.75 3,801.20 0.0K
10:17 3,800.64 3,800.64 3,800.30 3,800.30 0.0K
10:18 3,798.79 3,799.39 3,798.79 3,799.04 0.0K
10:19 3,799.10 3,799.10 3,798.19 3,798.19 0.0K
10:20 3,796.48 3,796.48 3,794.27 3,794.27 0.0K
10:21 3,792.86 3,792.86 3,790.24 3,790.24 0.0K
10:22 3,791.38 3,791.38 3,788.94 3,788.94 0.0K
10:23 3,789.05 3,789.05 3,788.12 3,788.84 0.0K
10:24 3,788.98 3,789.22 3,788.11 3,788.68 0.0K
10:25 3,788.71 3,789.95 3,788.71 3,789.95 0.0K
10:26 3,790.31 3,790.72 3,790.03 3,790.53 0.0K
10:27 3,790.78 3,790.81 3,789.94 3,789.94 0.0K
10:28 3,790.12 3,790.12 3,787.24 3,787.24 0.0K
10:29 3,787.49 3,788.32 3,787.49 3,788.28 0.0K
10:30 3,788.87 3,789.23 3,788.39 3,789.23 0.0K
10:31 3,787.56 3,787.56 3,784.47 3,784.47 0.0K
10:32 3,784.18 3,785.74 3,784.18 3,785.74 0.0K
10:33 3,786.62 3,787.25 3,786.59 3,786.59 0.0K
10:34 3,786.78 3,787.56 3,786.72 3,787.40 0.0K
10:35 3,786.79 3,786.79 3,784.81 3,784.81 0.0K
10:36 3,784.79 3,786.45 3,784.79 3,786.45 0.0K
10:37 3,787.52 3,789.61 3,786.31 3,786.31 0.0K
10:38 3,786.57 3,786.57 3,785.68 3,786.24 0.0K
10:39 3,786.11 3,786.16 3,785.81 3,785.94 0.0K
10:40 3,786.01 3,787.33 3,786.01 3,787.33 0.0K
10:41 3,786.76 3,786.76 3,784.70 3,784.70 0.0K
10:42 3,784.81 3,784.81 3,783.25 3,784.06 0.0K
10:43 3,783.84 3,784.04 3,783.62 3,783.62 0.0K
10:44 3,783.78 3,784.68 3,783.62 3,784.68 0.0K
10:45 3,785.30 3,785.30 3,784.50 3,784.50 0.0K
10:46 3,784.83 3,784.83 3,784.33 3,784.33 0.0K
10:47 3,783.38 3,783.78 3,783.36 3,783.66 0.0K
10:48 3,783.95 3,786.40 3,783.95 3,786.40 0.0K
10:49 3,787.27 3,789.52 3,787.27 3,789.52 0.0K
10:50 3,789.39 3,789.39 3,788.58 3,788.86 0.0K
10:51 3,789.21 3,790.73 3,789.21 3,790.73 0.0K
10:52 3,790.89 3,791.80 3,790.89 3,791.21 0.0K
10:53 3,790.56 3,790.56 3,786.36 3,786.36 0.0K
10:54 3,787.48 3,790.10 3,787.48 3,790.10 0.0K
10:55 3,790.74 3,790.80 3,789.95 3,789.95 0.0K
10:56 3,789.97 3,790.34 3,789.84 3,789.84 0.0K
10:57 3,790.12 3,790.12 3,789.58 3,789.58 0.0K
10:58 3,789.44 3,789.96 3,789.00 3,789.00 0.0K
10:59 3,788.83 3,788.83 3,787.41 3,787.41 0.0K
11:00 3,787.78 3,788.12 3,787.41 3,787.54 0.0K
11:01 3,787.65 3,787.65 3,787.03 3,787.22 0.0K
11:02 3,787.13 3,787.24 3,783.94 3,783.94 0.0K
11:03 3,782.97 3,782.97 3,781.81 3,781.83 0.0K
11:04 3,781.67 3,781.67 3,778.22 3,779.23 0.0K
11:05 3,779.44 3,780.04 3,779.44 3,779.98 0.0K
11:06 3,780.01 3,781.64 3,779.95 3,781.64 0.0K
11:07 3,781.08 3,781.08 3,779.84 3,779.84 0.0K
11:08 3,780.13 3,780.41 3,779.86 3,780.12 0.0K
11:09 3,779.68 3,780.78 3,779.68 3,780.78 0.0K
11:10 3,780.92 3,780.92 3,779.66 3,779.66 0.0K
11:11 3,779.77 3,780.32 3,779.77 3,780.32 0.0K
11:12 3,781.46 3,782.11 3,780.64 3,780.64 0.0K
11:13 3,780.71 3,780.93 3,780.71 3,780.93 0.0K
11:14 3,781.55 3,783.71 3,781.55 3,783.71 0.0K
11:15 3,783.07 3,783.07 3,782.44 3,782.44 0.0K
11:16 3,782.34 3,783.55 3,781.96 3,783.55 0.0K
11:17 3,783.80 3,783.80 3,783.10 3,783.39 0.0K
11:18 3,783.56 3,783.59 3,783.34 3,783.43 0.0K
11:19 3,783.71 3,784.19 3,783.39 3,783.70 0.0K
11:20 3,784.97 3,785.08 3,783.83 3,783.83 0.0K
11:21 3,783.14 3,783.14 3,782.76 3,782.76 0.0K
11:22 3,782.77 3,782.90 3,782.53 3,782.53 0.0K
11:23 3,781.97 3,783.01 3,781.97 3,783.01 0.0K
11:24 3,784.07 3,787.28 3,784.07 3,787.28 0.0K
11:25 3,786.98 3,786.98 3,784.75 3,784.75 0.0K
11:26 3,786.30 3,786.30 3,785.42 3,786.24 0.0K
11:27 3,787.11 3,787.30 3,786.78 3,786.78 0.0K
11:28 3,786.22 3,787.01 3,786.22 3,787.01 0.0K
11:29 3,786.99 3,787.50 3,786.99 3,787.50 0.0K
11:30 3,787.19 3,787.85 3,786.36 3,787.85 0.0K
11:31 3,787.33 3,787.33 3,786.09 3,786.37 0.0K
11:32 3,786.37 3,786.82 3,786.37 3,786.40 0.0K
11:33 3,786.41 3,787.14 3,786.41 3,787.14 0.0K
11:34 3,787.60 3,788.17 3,787.51 3,788.17 0.0K
11:35 3,787.70 3,787.97 3,787.70 3,787.97 0.0K
11:36 3,788.65 3,789.33 3,788.65 3,789.17 0.0K
11:37 3,788.50 3,788.50 3,787.74 3,788.03 0.0K
11:38 3,788.04 3,788.37 3,788.04 3,788.17 0.0K
11:39 3,788.11 3,790.00 3,788.11 3,790.00 0.0K
11:40 3,789.39 3,790.77 3,789.39 3,790.77 0.0K
11:41 3,790.62 3,790.62 3,790.41 3,790.42 0.0K
11:42 3,790.30 3,790.30 3,789.93 3,790.16 0.0K
11:43 3,790.05 3,790.05 3,789.27 3,789.27 0.0K
11:44 3,789.33 3,789.33 3,789.09 3,789.33 0.0K
11:45 3,789.10 3,789.43 3,788.87 3,789.22 0.0K
11:46 3,789.30 3,789.30 3,789.03 3,789.03 0.0K
11:47 3,789.17 3,789.60 3,789.17 3,789.19 0.0K
11:48 3,789.69 3,791.01 3,789.69 3,791.01 0.0K
11:49 3,791.36 3,791.95 3,791.36 3,791.95 0.0K
11:50 3,792.05 3,792.05 3,791.38 3,791.38 0.0K
11:51 3,791.63 3,792.43 3,791.63 3,792.43 0.0K
11:52 3,792.72 3,792.72 3,791.09 3,791.09 0.0K
11:53 3,790.45 3,790.65 3,790.35 3,790.64 0.0K
11:54 3,790.64 3,790.64 3,787.74 3,787.74 0.0K
11:55 3,788.22 3,788.57 3,788.22 3,788.48 0.0K
11:56 3,789.11 3,789.11 3,788.69 3,788.69 0.0K
11:57 3,788.44 3,788.51 3,788.24 3,788.51 0.0K
11:58 3,788.51 3,789.02 3,788.31 3,789.02 0.0K
11:59 3,789.55 3,789.61 3,788.91 3,788.91 0.0K
12:00 3,788.51 3,788.98 3,788.51 3,788.84 0.0K
12:01 3,788.85 3,789.23 3,788.85 3,789.23 0.0K
12:02 3,789.16 3,789.35 3,787.45 3,787.45 0.0K
12:03 3,788.12 3,788.93 3,788.12 3,788.93 0.0K
12:04 3,789.23 3,789.36 3,789.18 3,789.28 0.0K
12:05 3,790.18 3,790.18 3,789.63 3,789.63 0.0K
12:06 3,789.66 3,790.24 3,789.01 3,789.01 0.0K
12:07 3,788.67 3,788.67 3,787.79 3,787.86 0.0K
12:08 3,787.95 3,787.95 3,787.11 3,787.26 0.0K
12:09 3,787.57 3,787.67 3,787.15 3,787.15 0.0K
12:10 3,787.25 3,788.47 3,787.25 3,787.96 0.0K
12:11 3,788.46 3,789.61 3,788.46 3,788.73 0.0K
12:12 3,788.64 3,789.24 3,788.64 3,789.24 0.0K
12:13 3,789.55 3,790.83 3,789.55 3,790.83 0.0K
12:14 3,791.87 3,791.87 3,791.22 3,791.22 0.0K
12:15 3,790.99 3,790.99 3,790.28 3,790.28 0.0K
12:16 3,790.42 3,790.66 3,789.49 3,789.49 0.0K
12:17 3,789.30 3,789.38 3,788.86 3,788.99 0.0K
12:18 3,788.37 3,788.66 3,788.28 3,788.28 0.0K
12:19 3,788.40 3,788.40 3,787.98 3,788.12 0.0K
12:20 3,788.11 3,788.11 3,785.74 3,785.74 0.0K
12:21 3,785.75 3,785.77 3,784.29 3,785.77 0.0K
12:22 3,785.96 3,786.03 3,785.23 3,785.23 0.0K
12:23 3,785.14 3,785.27 3,785.02 3,785.02 0.0K
12:24 3,784.06 3,784.06 3,783.41 3,783.41 0.0K
12:25 3,783.34 3,783.34 3,782.35 3,782.47 0.0K
12:26 3,782.40 3,782.40 3,781.05 3,781.05 0.0K
12:27 3,781.19 3,781.19 3,779.83 3,779.83 0.0K
12:28 3,777.41 3,777.80 3,777.02 3,777.80 0.0K
12:29 3,777.56 3,777.56 3,774.80 3,774.80 0.0K
12:30 3,774.85 3,774.85 3,773.40 3,773.47 0.0K
12:31 3,773.17 3,773.17 3,771.36 3,772.32 0.0K
12:32 3,773.52 3,774.15 3,773.52 3,773.61 0.0K
12:33 3,772.65 3,772.65 3,771.12 3,771.12 0.0K
12:34 3,771.62 3,771.62 3,771.02 3,771.31 0.0K
12:35 3,771.35 3,771.49 3,771.17 3,771.17 0.0K
12:36 3,771.56 3,771.56 3,770.11 3,770.11 0.0K
12:37 3,770.10 3,770.10 3,767.53 3,767.53 0.0K
12:38 3,767.35 3,767.47 3,765.84 3,765.88 0.0K
12:39 3,766.36 3,766.81 3,766.05 3,766.45 0.0K
12:40 3,765.72 3,765.78 3,764.79 3,764.79 0.0K
12:41 3,765.41 3,767.47 3,765.41 3,767.47 0.0K
12:42 3,766.12 3,766.12 3,763.06 3,763.06 0.0K
12:43 3,763.46 3,765.24 3,763.46 3,765.24 0.0K
12:44 3,765.69 3,765.97 3,765.25 3,765.30 0.0K
12:45 3,765.13 3,765.32 3,764.90 3,765.32 0.0K
12:46 3,765.13 3,765.50 3,764.77 3,765.50 0.0K
12:47 3,765.38 3,765.38 3,764.18 3,764.21 0.0K
12:48 3,764.63 3,764.63 3,762.98 3,763.79 0.0K
12:49 3,763.77 3,763.84 3,763.28 3,763.28 0.0K
12:50 3,762.90 3,762.90 3,761.17 3,762.62 0.0K
12:51 3,764.03 3,765.32 3,763.83 3,765.32 0.0K
12:52 3,765.41 3,767.47 3,765.41 3,767.47 0.0K
12:53 3,766.89 3,766.89 3,766.49 3,766.49 0.0K
12:54 3,767.27 3,767.73 3,767.26 3,767.26 0.0K
12:55 3,766.18 3,767.26 3,766.18 3,766.52 0.0K
12:56 3,766.52 3,767.05 3,766.36 3,767.05 0.0K
12:57 3,768.16 3,768.47 3,767.75 3,767.75 0.0K
12:58 3,768.22 3,768.59 3,768.22 3,768.49 0.0K
12:59 3,768.76 3,769.81 3,768.66 3,768.66 0.0K
13:00 3,768.86 3,768.86 3,767.07 3,767.07 0.0K
13:01 3,766.86 3,766.86 3,764.85 3,765.75 0.0K
13:02 3,765.12 3,765.94 3,764.63 3,764.90 0.0K
13:03 3,764.76 3,765.03 3,764.28 3,764.28 0.0K
13:04 3,764.33 3,764.33 3,762.74 3,763.17 0.0K
13:05 3,762.66 3,763.47 3,762.66 3,763.47 0.0K
13:06 3,764.34 3,765.07 3,764.34 3,764.58 0.0K
13:07 3,765.09 3,766.74 3,765.09 3,766.74 0.0K
13:08 3,766.70 3,767.32 3,766.70 3,767.32 0.0K
13:09 3,767.27 3,769.06 3,767.27 3,769.00 0.0K
13:10 3,768.08 3,768.08 3,766.16 3,766.37 0.0K
13:11 3,765.72 3,766.55 3,765.72 3,766.55 0.0K
13:12 3,764.83 3,764.83 3,763.71 3,763.71 0.0K
13:13 3,764.19 3,764.19 3,763.49 3,763.49 0.0K
13:14 3,763.51 3,763.88 3,763.37 3,763.66 0.0K
13:15 3,763.88 3,763.88 3,762.26 3,762.96 0.0K
13:16 3,762.58 3,763.15 3,762.35 3,762.93 0.0K
13:17 3,763.50 3,763.62 3,762.83 3,762.83 0.0K
13:18 3,762.73 3,763.98 3,762.39 3,763.98 0.0K
13:19 3,764.46 3,764.59 3,764.36 3,764.36 0.0K
13:20 3,764.42 3,766.92 3,764.42 3,766.92 0.0K
13:21 3,766.60 3,766.60 3,764.45 3,764.45 0.0K
13:22 3,764.51 3,765.60 3,764.23 3,765.60 0.0K
13:23 3,765.50 3,766.09 3,765.50 3,765.97 0.0K
13:24 3,765.88 3,765.88 3,764.80 3,764.80 0.0K
13:25 3,764.83 3,764.83 3,764.04 3,764.04 0.0K
13:26 3,764.46 3,764.60 3,763.92 3,764.08 0.0K
13:27 3,763.64 3,765.39 3,763.64 3,765.39 0.0K
13:28 3,765.21 3,765.21 3,764.43 3,764.43 0.0K
13:29 3,764.45 3,766.10 3,764.45 3,766.10 0.0K
13:30 3,766.45 3,766.45 3,764.32 3,764.32 0.0K
13:31 3,763.67 3,763.67 3,761.80 3,761.80 0.0K
13:32 3,761.09 3,761.09 3,760.41 3,760.41 0.0K
13:33 3,760.63 3,760.96 3,760.52 3,760.96 0.0K
13:34 3,761.28 3,761.28 3,760.67 3,760.67 0.0K
13:35 3,760.53 3,760.68 3,760.31 3,760.31 0.0K
13:36 3,761.24 3,763.76 3,761.24 3,763.76 0.0K
13:37 3,763.69 3,764.49 3,763.69 3,764.49 0.0K
13:38 3,764.52 3,764.52 3,763.27 3,763.27 0.0K
13:39 3,763.04 3,763.11 3,762.66 3,762.86 0.0K
13:40 3,762.96 3,762.96 3,761.99 3,761.99 0.0K
13:41 3,762.09 3,762.49 3,761.79 3,762.25 0.0K
13:42 3,762.37 3,762.37 3,761.59 3,761.81 0.0K
13:43 3,761.64 3,763.14 3,761.64 3,763.14 0.0K
13:44 3,764.23 3,766.04 3,764.23 3,766.04 0.0K
13:45 3,766.29 3,766.29 3,765.03 3,765.03 0.0K
13:46 3,764.93 3,765.35 3,764.82 3,765.23 0.0K
13:47 3,765.00 3,765.08 3,764.41 3,764.41 0.0K
13:48 3,764.25 3,764.25 3,763.60 3,763.60 0.0K
13:49 3,761.85 3,761.85 3,761.33 3,761.33 0.0K
13:50 3,762.13 3,762.39 3,762.13 3,762.19 0.0K
13:51 3,761.60 3,762.19 3,761.60 3,761.95 0.0K
13:52 3,761.68 3,761.83 3,760.93 3,760.93 0.0K
13:53 3,760.59 3,760.81 3,760.46 3,760.54 0.0K
13:54 3,760.30 3,760.30 3,759.27 3,759.27 0.0K
13:55 3,759.68 3,761.32 3,759.68 3,760.75 0.0K
13:56 3,760.78 3,761.58 3,760.78 3,761.27 0.0K
13:57 3,761.18 3,762.26 3,761.18 3,761.84 0.0K
13:58 3,762.07 3,763.70 3,762.07 3,763.70 0.0K
13:59 3,763.83 3,764.69 3,763.83 3,764.58 0.0K
14:00 3,764.77 3,764.95 3,763.97 3,763.97 0.0K
14:01 3,764.37 3,764.37 3,764.26 3,764.26 0.0K
14:02 3,763.86 3,763.86 3,762.99 3,762.99 0.0K
14:03 3,763.49 3,765.57 3,763.49 3,765.33 0.0K
14:04 3,765.29 3,767.33 3,765.29 3,767.33 0.0K
14:05 3,767.21 3,767.66 3,767.21 3,767.66 0.0K
14:06 3,767.51 3,768.97 3,767.40 3,768.97 0.0K
14:07 3,769.11 3,769.16 3,767.51 3,767.51 0.0K
14:08 3,767.63 3,767.63 3,767.13 3,767.20 0.0K
14:09 3,767.26 3,767.26 3,766.21 3,766.28 0.0K
14:10 3,767.04 3,767.05 3,766.64 3,766.84 0.0K
14:11 3,766.79 3,767.63 3,766.79 3,767.50 0.0K
14:12 3,767.22 3,767.31 3,766.90 3,766.90 0.0K
14:13 3,767.11 3,767.11 3,766.33 3,766.33 0.0K
14:14 3,765.91 3,766.60 3,765.91 3,766.04 0.0K
14:15 3,765.92 3,766.61 3,765.92 3,766.61 0.0K
14:16 3,766.25 3,766.42 3,765.84 3,765.84 0.0K
14:17 3,765.83 3,766.92 3,765.83 3,766.92 0.0K
14:18 3,766.87 3,767.79 3,766.46 3,767.79 0.0K
14:19 3,767.90 3,768.01 3,767.07 3,767.07 0.0K
14:20 3,767.15 3,767.21 3,766.96 3,766.96 0.0K
14:21 3,766.83 3,767.18 3,766.83 3,766.96 0.0K
14:22 3,767.23 3,768.03 3,767.23 3,767.59 0.0K
14:23 3,768.48 3,769.46 3,768.48 3,769.46 0.0K
14:24 3,769.28 3,769.28 3,768.74 3,769.19 0.0K
14:25 3,769.77 3,770.61 3,769.77 3,770.61 0.0K
14:26 3,770.12 3,770.12 3,769.90 3,769.94 0.0K
14:27 3,770.40 3,771.50 3,770.40 3,771.34 0.0K
14:28 3,771.42 3,771.74 3,771.31 3,771.31 0.0K
14:29 3,771.33 3,771.33 3,770.51 3,770.66 0.0K
14:30 3,770.88 3,770.88 3,768.68 3,768.82 0.0K
14:31 3,768.75 3,769.72 3,768.75 3,769.72 0.0K
14:32 3,769.80 3,770.35 3,769.72 3,770.35 0.0K
14:33 3,770.26 3,770.26 3,769.37 3,769.37 0.0K
14:34 3,769.28 3,769.28 3,768.67 3,768.67 0.0K
14:35 3,768.75 3,768.75 3,767.62 3,767.62 0.0K
14:36 3,766.63 3,767.30 3,766.63 3,767.30 0.0K
14:37 3,767.29 3,768.52 3,767.11 3,768.52 0.0K
14:38 3,768.60 3,769.00 3,768.54 3,769.00 0.0K
14:39 3,768.90 3,768.96 3,768.83 3,768.84 0.0K
14:40 3,768.37 3,768.82 3,768.17 3,768.82 0.0K
14:41 3,768.95 3,769.09 3,768.54 3,768.54 0.0K
14:42 3,768.34 3,769.10 3,768.34 3,769.10 0.0K
14:43 3,769.45 3,769.96 3,768.87 3,768.87 0.0K
14:44 3,768.57 3,768.70 3,768.51 3,768.69 0.0K
14:45 3,768.62 3,769.02 3,768.62 3,769.02 0.0K
14:46 3,769.09 3,769.09 3,767.58 3,767.58 0.0K
14:47 3,766.95 3,769.05 3,766.95 3,769.05 0.0K
14:48 3,768.99 3,771.01 3,768.97 3,771.01 0.0K
14:49 3,771.91 3,772.60 3,771.62 3,771.62 0.0K
14:50 3,771.56 3,771.72 3,770.92 3,771.18 0.0K
14:51 3,771.38 3,771.93 3,771.30 3,771.93 0.0K
14:52 3,772.05 3,772.88 3,772.05 3,772.88 0.0K
14:53 3,772.81 3,772.82 3,772.37 3,772.78 0.0K
14:54 3,771.88 3,772.51 3,771.88 3,772.51 0.0K
14:55 3,772.52 3,772.52 3,771.67 3,771.67 0.0K
14:56 3,771.69 3,771.69 3,770.50 3,770.57 0.0K
14:57 3,770.81 3,770.81 3,768.50 3,768.50 0.0K
14:58 3,768.35 3,768.52 3,768.14 3,768.36 0.0K
14:59 3,768.47 3,768.47 3,766.59 3,766.59 0.0K
15:00 3,766.56 3,768.37 3,766.56 3,767.90 0.0K
15:01 3,768.31 3,768.40 3,768.28 3,768.28 0.0K
15:02 3,768.11 3,768.92 3,768.11 3,768.92 0.0K
15:03 3,769.07 3,770.98 3,769.07 3,770.82 0.0K
15:04 3,770.88 3,771.52 3,770.88 3,771.52 0.0K
15:05 3,773.00 3,773.00 3,772.22 3,772.22 0.0K
15:06 3,771.91 3,772.89 3,771.91 3,772.89 0.0K
15:07 3,772.30 3,772.30 3,771.99 3,772.17 0.0K
15:08 3,772.29 3,772.99 3,772.29 3,772.99 0.0K
15:09 3,773.35 3,773.50 3,772.63 3,772.63 0.0K
15:10 3,772.73 3,773.22 3,772.57 3,773.22 0.0K
15:11 3,773.50 3,773.50 3,772.70 3,773.05 0.0K
15:12 3,773.53 3,775.10 3,773.53 3,775.10 0.0K
15:13 3,775.52 3,776.03 3,775.52 3,775.79 0.0K
15:14 3,775.84 3,775.87 3,775.51 3,775.51 0.0K
15:15 3,775.55 3,775.55 3,773.85 3,773.85 0.0K
15:16 3,774.14 3,774.17 3,773.94 3,774.17 0.0K
15:17 3,774.32 3,774.90 3,774.32 3,774.90 0.0K
15:18 3,774.74 3,775.01 3,774.74 3,775.01 0.0K
15:19 3,775.32 3,775.32 3,775.02 3,775.10 0.0K
15:20 3,775.24 3,775.27 3,774.76 3,774.94 0.0K
15:21 3,774.81 3,775.83 3,774.70 3,775.83 0.0K
15:22 3,775.16 3,776.84 3,775.16 3,776.04 0.0K
15:23 3,776.08 3,776.19 3,776.01 3,776.01 0.0K
15:24 3,776.14 3,776.34 3,776.06 3,776.28 0.0K
15:25 3,776.19 3,776.19 3,776.06 3,776.06 0.0K
15:26 3,775.48 3,776.12 3,775.48 3,775.90 0.0K
15:27 3,776.02 3,776.46 3,776.02 3,776.41 0.0K
15:28 3,775.98 3,776.41 3,775.98 3,776.41 0.0K
15:29 3,776.08 3,776.20 3,776.07 3,776.07 0.0K
15:30 3,775.68 3,775.92 3,774.85 3,774.85 0.0K
15:31 3,774.52 3,776.99 3,774.52 3,776.99 0.0K
15:32 3,778.72 3,778.72 3,777.28 3,777.64 0.0K
15:33 3,777.67 3,777.67 3,776.44 3,776.44 0.0K
15:34 3,776.84 3,776.84 3,776.07 3,776.27 0.0K
15:35 3,775.71 3,775.71 3,773.82 3,773.82 0.0K
15:36 3,773.68 3,773.68 3,772.76 3,772.76 0.0K
15:37 3,773.05 3,773.05 3,772.26 3,772.26 0.0K
15:38 3,773.15 3,773.50 3,772.97 3,773.50 0.0K
15:39 3,773.40 3,773.40 3,772.75 3,772.78 0.0K
15:40 3,773.21 3,773.44 3,773.04 3,773.04 0.0K
15:41 3,774.03 3,774.30 3,773.72 3,774.06 0.0K
15:42 3,774.15 3,774.42 3,773.97 3,774.42 0.0K
15:43 3,774.46 3,774.46 3,773.81 3,773.81 0.0K
15:44 3,773.89 3,774.40 3,773.89 3,774.40 0.0K
15:45 3,773.80 3,773.85 3,773.80 3,773.83 0.0K
15:46 3,774.51 3,776.36 3,774.51 3,776.36 0.0K
15:47 3,775.46 3,775.46 3,774.70 3,775.19 0.0K
15:48 3,776.00 3,776.39 3,776.00 3,776.02 0.0K
15:49 3,775.53 3,776.15 3,775.53 3,776.14 0.0K
15:50 3,775.80 3,777.84 3,775.80 3,777.24 0.0K
15:51 3,776.63 3,777.07 3,776.04 3,776.04 0.0K
15:52 3,775.17 3,775.22 3,774.75 3,775.22 0.0K
15:53 3,776.07 3,777.34 3,776.07 3,776.79 0.0K
15:54 3,776.77 3,776.77 3,776.04 3,776.04 0.0K
15:55 3,774.88 3,776.23 3,773.93 3,776.23 0.0K
15:56 3,776.39 3,776.39 3,775.93 3,775.97 0.0K
15:57 3,775.47 3,775.65 3,775.47 3,775.65 0.0K
15:58 3,775.53 3,775.62 3,775.24 3,775.24 0.0K
15:59 3,775.42 3,776.90 3,774.72 3,774.72 0.0K
16:00 3,776.05 3,776.47 3,776.05 3,776.18 0.0K
16:01 3,776.17 3,776.22 3,776.17 3,776.20 0.0K
16:02 3,776.20 3,776.37 3,776.20 3,776.36 0.0K
16:03 3,776.28 3,776.28 3,776.26 3,776.26 0.0K
16:04 3,776.32 3,776.35 3,776.32 3,776.35 0.0K
16:05 3,776.35 3,776.35 3,776.28 3,776.28 0.0K
16:06 3,776.28 3,776.39 3,776.27 3,776.28 0.0K
16:07 3,776.29 3,776.37 3,776.27 3,776.37 0.0K
16:08 3,776.37 3,776.37 3,776.28 3,776.29 0.0K
16:09 3,776.24 3,776.30 3,776.24 3,776.29 0.0K
16:10 3,776.29 3,776.30 3,776.25 3,776.27 0.0K
16:11 3,776.26 3,776.26 3,776.17 3,776.19 0.0K
16:12 3,776.15 3,776.25 3,776.15 3,776.25 0.0K
16:13 3,776.26 3,776.26 3,776.15 3,776.15 0.0K
16:14 3,776.15 3,776.15 3,776.11 3,776.11 0.0K
16:15 3,776.11 3,776.11 3,776.11 3,776.11 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