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 3,789.44 3,791.36 3,789.44 3,791.36 0.0K
09:32 3,791.05 3,792.22 3,791.05 3,792.22 0.0K
09:33 3,792.32 3,793.71 3,792.32 3,793.71 0.0K
09:34 3,793.49 3,793.49 3,792.99 3,793.18 0.0K
09:35 3,792.38 3,792.68 3,792.25 3,792.25 0.0K
09:36 3,791.98 3,791.98 3,791.24 3,791.24 0.0K
09:37 3,791.44 3,792.74 3,791.44 3,792.46 0.0K
09:38 3,792.53 3,793.44 3,792.53 3,793.06 0.0K
09:39 3,793.75 3,795.66 3,793.75 3,795.66 0.0K
09:40 3,796.39 3,796.39 3,795.61 3,796.32 0.0K
09:41 3,796.55 3,796.55 3,796.34 3,796.39 0.0K
09:42 3,796.48 3,796.56 3,796.28 3,796.56 0.0K
09:43 3,796.56 3,796.97 3,796.47 3,796.97 0.0K
09:44 3,797.03 3,797.52 3,797.02 3,797.52 0.0K
09:45 3,797.11 3,797.13 3,796.32 3,796.32 0.0K
09:46 3,795.76 3,795.91 3,795.39 3,795.50 0.0K
09:47 3,794.95 3,794.95 3,792.04 3,792.04 0.0K
09:48 3,791.07 3,791.19 3,789.52 3,789.52 0.0K
09:49 3,789.86 3,790.58 3,789.71 3,790.58 0.0K
09:50 3,790.69 3,791.32 3,790.69 3,791.32 0.0K
09:51 3,791.75 3,791.75 3,787.47 3,787.47 0.0K
09:52 3,786.16 3,788.00 3,786.16 3,788.00 0.0K
09:53 3,787.93 3,789.92 3,787.93 3,789.92 0.0K
09:54 3,790.29 3,790.29 3,789.60 3,790.00 0.0K
09:55 3,789.99 3,790.34 3,789.40 3,790.34 0.0K
09:56 3,790.48 3,791.23 3,789.88 3,791.23 0.0K
09:57 3,791.21 3,791.52 3,790.69 3,790.69 0.0K
09:58 3,789.94 3,790.16 3,789.87 3,789.96 0.0K
09:59 3,790.86 3,791.31 3,790.66 3,791.31 0.0K
10:00 3,791.40 3,791.40 3,789.94 3,790.43 0.0K
10:01 3,790.53 3,790.53 3,789.55 3,789.55 0.0K
10:02 3,789.71 3,791.38 3,789.71 3,791.24 0.0K
10:03 3,791.49 3,792.60 3,791.49 3,792.09 0.0K
10:04 3,792.14 3,794.65 3,792.14 3,794.65 0.0K
10:05 3,795.51 3,796.50 3,795.51 3,796.23 0.0K
10:06 3,796.47 3,796.78 3,796.08 3,796.08 0.0K
10:07 3,796.13 3,796.13 3,794.14 3,795.16 0.0K
10:08 3,794.91 3,795.80 3,794.91 3,795.80 0.0K
10:09 3,796.64 3,796.64 3,796.35 3,796.46 0.0K
10:10 3,796.05 3,796.66 3,796.05 3,796.66 0.0K
10:11 3,796.48 3,796.48 3,795.71 3,795.71 0.0K
10:12 3,794.47 3,794.47 3,790.40 3,790.40 0.0K
10:13 3,792.46 3,792.93 3,792.23 3,792.93 0.0K
10:14 3,792.77 3,792.77 3,792.09 3,792.72 0.0K
10:15 3,792.40 3,792.40 3,791.57 3,791.57 0.0K
10:16 3,792.00 3,793.03 3,792.00 3,792.40 0.0K
10:17 3,791.24 3,791.24 3,790.01 3,790.26 0.0K
10:18 3,789.17 3,789.56 3,788.91 3,789.05 0.0K
10:19 3,789.04 3,789.74 3,788.82 3,789.74 0.0K
10:20 3,789.50 3,789.94 3,788.39 3,788.39 0.0K
10:21 3,786.86 3,786.86 3,785.58 3,785.58 0.0K
10:22 3,785.50 3,786.92 3,785.50 3,786.92 0.0K
10:23 3,787.38 3,788.25 3,787.38 3,788.25 0.0K
10:24 3,788.44 3,789.56 3,788.06 3,789.56 0.0K
10:25 3,789.83 3,790.31 3,789.52 3,790.28 0.0K
10:26 3,790.34 3,791.52 3,790.02 3,791.52 0.0K
10:27 3,790.69 3,792.03 3,790.69 3,792.03 0.0K
10:28 3,791.08 3,791.98 3,791.08 3,791.98 0.0K
10:29 3,792.06 3,792.42 3,792.06 3,792.42 0.0K
10:30 3,792.47 3,792.47 3,789.99 3,790.87 0.0K
10:31 3,791.39 3,791.39 3,790.78 3,790.95 0.0K
10:32 3,791.08 3,792.19 3,791.08 3,792.19 0.0K
10:33 3,792.00 3,792.91 3,792.00 3,792.91 0.0K
10:34 3,793.55 3,793.55 3,792.91 3,792.91 0.0K
10:35 3,793.73 3,793.73 3,792.89 3,792.89 0.0K
10:36 3,794.10 3,795.94 3,794.10 3,795.75 0.0K
10:37 3,795.76 3,795.81 3,795.04 3,795.04 0.0K
10:38 3,794.16 3,794.22 3,793.36 3,793.36 0.0K
10:39 3,793.44 3,793.60 3,793.22 3,793.22 0.0K
10:40 3,793.73 3,794.64 3,793.73 3,794.18 0.0K
10:41 3,794.40 3,795.42 3,794.40 3,795.42 0.0K
10:42 3,795.51 3,795.86 3,795.51 3,795.72 0.0K
10:43 3,796.21 3,796.22 3,795.45 3,796.22 0.0K
10:44 3,796.15 3,797.11 3,796.15 3,796.34 0.0K
10:45 3,795.99 3,796.70 3,795.40 3,796.49 0.0K
10:46 3,796.51 3,796.51 3,795.46 3,795.46 0.0K
10:47 3,795.51 3,795.51 3,795.03 3,795.10 0.0K
10:48 3,795.20 3,795.20 3,794.73 3,795.10 0.0K
10:49 3,795.35 3,795.68 3,795.35 3,795.50 0.0K
10:50 3,795.33 3,795.33 3,794.12 3,794.12 0.0K
10:51 3,794.55 3,794.92 3,794.55 3,794.92 0.0K
10:52 3,794.45 3,795.74 3,794.45 3,795.73 0.0K
10:53 3,795.39 3,795.39 3,794.32 3,794.32 0.0K
10:54 3,794.81 3,794.81 3,793.98 3,794.42 0.0K
10:55 3,794.61 3,794.61 3,794.01 3,794.01 0.0K
10:56 3,794.21 3,794.84 3,794.21 3,794.84 0.0K
10:57 3,795.52 3,795.67 3,795.25 3,795.25 0.0K
10:58 3,795.01 3,795.72 3,795.01 3,795.72 0.0K
10:59 3,796.47 3,796.64 3,796.40 3,796.40 0.0K
11:00 3,796.40 3,796.67 3,796.36 3,796.52 0.0K
11:01 3,796.17 3,796.17 3,796.06 3,796.09 0.0K
11:02 3,796.09 3,796.53 3,795.62 3,796.53 0.0K
11:03 3,797.03 3,798.33 3,797.03 3,798.33 0.0K
11:04 3,798.17 3,798.43 3,797.81 3,797.81 0.0K
11:05 3,797.94 3,797.94 3,796.96 3,796.96 0.0K
11:06 3,796.53 3,796.53 3,795.71 3,795.71 0.0K
11:07 3,795.28 3,795.28 3,794.35 3,794.35 0.0K
11:08 3,794.24 3,794.44 3,793.37 3,793.37 0.0K
11:09 3,793.41 3,793.85 3,793.33 3,793.75 0.0K
11:10 3,793.38 3,793.80 3,793.38 3,793.50 0.0K
11:11 3,793.01 3,793.01 3,792.72 3,792.72 0.0K
11:12 3,792.59 3,793.12 3,792.59 3,793.06 0.0K
11:13 3,793.31 3,793.31 3,792.87 3,792.89 0.0K
11:14 3,793.09 3,793.53 3,792.88 3,793.53 0.0K
11:15 3,793.49 3,793.49 3,793.13 3,793.13 0.0K
11:16 3,793.08 3,793.77 3,793.08 3,793.77 0.0K
11:17 3,794.04 3,794.04 3,793.35 3,793.35 0.0K
11:18 3,793.42 3,793.51 3,793.25 3,793.51 0.0K
11:19 3,793.27 3,793.81 3,793.27 3,793.81 0.0K
11:20 3,793.98 3,794.99 3,793.98 3,794.31 0.0K
11:21 3,794.08 3,794.18 3,794.08 3,794.10 0.0K
11:22 3,794.96 3,795.60 3,794.96 3,795.16 0.0K
11:23 3,794.90 3,794.90 3,794.54 3,794.75 0.0K
11:24 3,794.93 3,795.17 3,794.93 3,795.15 0.0K
11:25 3,795.32 3,795.65 3,795.32 3,795.51 0.0K
11:26 3,795.88 3,796.96 3,795.88 3,796.96 0.0K
11:27 3,796.78 3,797.34 3,796.78 3,797.34 0.0K
11:28 3,797.65 3,797.70 3,797.40 3,797.40 0.0K
11:29 3,797.34 3,797.75 3,797.34 3,797.75 0.0K
11:30 3,797.90 3,798.63 3,797.90 3,798.63 0.0K
11:31 3,798.94 3,799.19 3,798.94 3,799.03 0.0K
11:32 3,798.57 3,799.13 3,798.57 3,799.13 0.0K
11:33 3,799.66 3,800.18 3,799.66 3,800.08 0.0K
11:34 3,800.04 3,800.04 3,799.73 3,799.73 0.0K
11:35 3,800.07 3,800.07 3,798.83 3,798.83 0.0K
11:36 3,799.50 3,801.02 3,799.50 3,801.02 0.0K
11:37 3,801.24 3,801.65 3,801.06 3,801.15 0.0K
11:38 3,801.04 3,801.04 3,800.67 3,800.83 0.0K
11:39 3,801.12 3,801.29 3,800.57 3,800.57 0.0K
11:40 3,800.65 3,801.14 3,800.65 3,801.14 0.0K
11:41 3,801.13 3,801.18 3,801.13 3,801.17 0.0K
11:42 3,800.84 3,801.60 3,800.84 3,801.30 0.0K
11:43 3,801.62 3,801.69 3,801.60 3,801.69 0.0K
11:44 3,801.71 3,801.78 3,801.51 3,801.51 0.0K
11:45 3,801.47 3,801.47 3,801.19 3,801.34 0.0K
11:46 3,801.64 3,801.94 3,801.64 3,801.78 0.0K
11:47 3,801.59 3,801.59 3,801.28 3,801.28 0.0K
11:48 3,801.54 3,801.93 3,801.54 3,801.93 0.0K
11:49 3,801.88 3,802.29 3,801.88 3,802.18 0.0K
11:50 3,802.16 3,802.53 3,802.10 3,802.53 0.0K
11:51 3,802.73 3,802.82 3,802.33 3,802.33 0.0K
11:52 3,802.17 3,802.47 3,802.17 3,802.30 0.0K
11:53 3,802.50 3,802.71 3,802.50 3,802.65 0.0K
11:54 3,802.22 3,802.75 3,802.18 3,802.75 0.0K
11:55 3,802.64 3,802.72 3,802.39 3,802.60 0.0K
11:56 3,802.22 3,802.22 3,801.78 3,801.87 0.0K
11:57 3,801.87 3,801.90 3,801.70 3,801.80 0.0K
11:58 3,801.86 3,802.05 3,801.66 3,801.66 0.0K
11:59 3,801.74 3,801.87 3,801.26 3,801.26 0.0K
12:00 3,801.07 3,802.01 3,801.07 3,801.83 0.0K
12:01 3,801.55 3,801.73 3,801.55 3,801.73 0.0K
12:02 3,801.68 3,801.68 3,801.32 3,801.32 0.0K
12:03 3,801.24 3,802.22 3,801.24 3,802.22 0.0K
12:04 3,802.15 3,802.24 3,802.07 3,802.23 0.0K
12:05 3,802.25 3,802.45 3,802.25 3,802.45 0.0K
12:06 3,802.38 3,802.67 3,802.36 3,802.62 0.0K
12:07 3,802.67 3,802.94 3,802.55 3,802.94 0.0K
12:08 3,802.49 3,802.49 3,802.10 3,802.10 0.0K
12:09 3,802.25 3,802.25 3,801.99 3,802.04 0.0K
12:10 3,802.02 3,802.11 3,801.71 3,802.01 0.0K
12:11 3,801.97 3,801.97 3,801.83 3,801.86 0.0K
12:12 3,801.88 3,801.88 3,801.41 3,801.41 0.0K
12:13 3,801.05 3,801.39 3,801.05 3,801.24 0.0K
12:14 3,801.26 3,801.26 3,800.70 3,800.70 0.0K
12:15 3,800.36 3,801.08 3,800.36 3,801.08 0.0K
12:16 3,801.41 3,801.76 3,801.30 3,801.30 0.0K
12:17 3,801.25 3,801.32 3,801.14 3,801.26 0.0K
12:18 3,801.10 3,801.11 3,800.96 3,800.98 0.0K
12:19 3,800.82 3,800.83 3,800.14 3,800.14 0.0K
12:20 3,799.70 3,800.17 3,799.70 3,800.17 0.0K
12:21 3,799.86 3,799.86 3,799.43 3,799.43 0.0K
12:22 3,799.90 3,800.13 3,799.90 3,800.12 0.0K
12:23 3,800.05 3,800.29 3,800.05 3,800.29 0.0K
12:24 3,800.38 3,800.40 3,800.03 3,800.40 0.0K
12:25 3,800.63 3,801.23 3,800.63 3,801.23 0.0K
12:26 3,801.21 3,801.40 3,801.08 3,801.24 0.0K
12:27 3,801.23 3,801.37 3,801.01 3,801.01 0.0K
12:28 3,800.92 3,801.07 3,800.42 3,800.42 0.0K
12:29 3,800.48 3,800.48 3,799.58 3,799.58 0.0K
12:30 3,799.48 3,800.23 3,799.48 3,800.13 0.0K
12:31 3,799.71 3,799.90 3,799.69 3,799.90 0.0K
12:32 3,799.73 3,799.75 3,799.63 3,799.63 0.0K
12:33 3,799.35 3,799.44 3,799.28 3,799.41 0.0K
12:34 3,799.51 3,799.83 3,799.51 3,799.76 0.0K
12:35 3,799.83 3,799.92 3,799.55 3,799.92 0.0K
12:36 3,799.89 3,799.89 3,799.53 3,799.69 0.0K
12:37 3,799.88 3,799.88 3,799.65 3,799.71 0.0K
12:38 3,799.95 3,799.99 3,799.81 3,799.84 0.0K
12:39 3,799.52 3,799.92 3,799.52 3,799.92 0.0K
12:40 3,799.79 3,800.27 3,799.72 3,800.27 0.0K
12:41 3,800.32 3,800.32 3,800.01 3,800.18 0.0K
12:42 3,800.17 3,800.35 3,800.17 3,800.25 0.0K
12:43 3,800.23 3,800.23 3,800.00 3,800.00 0.0K
12:44 3,800.05 3,800.15 3,800.04 3,800.04 0.0K
12:45 3,799.93 3,799.93 3,799.57 3,799.75 0.0K
12:46 3,799.83 3,799.84 3,799.65 3,799.70 0.0K
12:47 3,799.64 3,799.64 3,799.27 3,799.27 0.0K
12:48 3,799.30 3,799.66 3,799.30 3,799.66 0.0K
12:49 3,799.64 3,799.89 3,799.49 3,799.89 0.0K
12:50 3,799.97 3,800.52 3,799.97 3,800.40 0.0K
12:51 3,800.33 3,800.84 3,800.33 3,800.72 0.0K
12:52 3,800.60 3,800.60 3,800.36 3,800.45 0.0K
12:53 3,800.46 3,800.80 3,800.46 3,800.80 0.0K
12:54 3,801.01 3,801.01 3,800.72 3,800.72 0.0K
12:55 3,800.54 3,800.63 3,800.39 3,800.63 0.0K
12:56 3,800.66 3,800.74 3,800.63 3,800.74 0.0K
12:57 3,800.74 3,800.91 3,800.67 3,800.91 0.0K
12:58 3,800.96 3,800.96 3,800.88 3,800.91 0.0K
12:59 3,801.01 3,801.03 3,800.65 3,800.65 0.0K
13:00 3,800.77 3,800.98 3,800.77 3,800.93 0.0K
13:01 3,800.45 3,800.47 3,799.87 3,799.87 0.0K
13:02 3,799.85 3,800.42 3,799.85 3,800.42 0.0K
13:03 3,800.49 3,800.49 3,800.20 3,800.20 0.0K
13:04 3,800.22 3,800.36 3,800.15 3,800.36 0.0K
13:05 3,800.38 3,800.51 3,800.05 3,800.51 0.0K
13:06 3,800.47 3,800.47 3,800.32 3,800.47 0.0K
13:07 3,800.45 3,800.78 3,800.45 3,800.73 0.0K
13:08 3,800.72 3,800.72 3,800.53 3,800.54 0.0K
13:09 3,800.68 3,801.03 3,800.68 3,800.72 0.0K
13:10 3,800.75 3,800.93 3,800.75 3,800.93 0.0K
13:11 3,800.87 3,801.09 3,800.85 3,800.85 0.0K
13:12 3,800.64 3,801.00 3,800.64 3,801.00 0.0K
13:13 3,800.96 3,801.28 3,800.96 3,801.28 0.0K
13:14 3,801.39 3,801.40 3,801.33 3,801.40 0.0K
13:15 3,801.40 3,801.50 3,801.34 3,801.50 0.0K
13:16 3,801.43 3,801.44 3,801.22 3,801.22 0.0K
13:17 3,801.09 3,801.37 3,801.09 3,801.14 0.0K
13:18 3,801.26 3,801.50 3,801.26 3,801.50 0.0K
13:19 3,801.71 3,801.76 3,801.68 3,801.68 0.0K
13:20 3,801.61 3,802.29 3,801.61 3,802.29 0.0K
13:21 3,802.49 3,802.49 3,802.35 3,802.35 0.0K
13:22 3,802.31 3,802.34 3,802.11 3,802.11 0.0K
13:23 3,802.12 3,802.13 3,802.08 3,802.11 0.0K
13:24 3,802.23 3,802.23 3,802.04 3,802.04 0.0K
13:25 3,802.06 3,802.24 3,802.02 3,802.24 0.0K
13:26 3,802.49 3,802.52 3,802.19 3,802.52 0.0K
13:27 3,802.57 3,802.95 3,802.57 3,802.95 0.0K
13:28 3,802.89 3,803.19 3,802.89 3,803.19 0.0K
13:29 3,803.55 3,804.31 3,803.55 3,804.31 0.0K
13:30 3,804.39 3,804.73 3,804.39 3,804.70 0.0K
13:31 3,804.64 3,805.32 3,804.64 3,805.32 0.0K
13:32 3,805.27 3,805.27 3,804.96 3,804.96 0.0K
13:33 3,804.93 3,804.93 3,804.33 3,804.33 0.0K
13:34 3,804.44 3,804.44 3,804.13 3,804.32 0.0K
13:35 3,804.42 3,804.67 3,804.36 3,804.67 0.0K
13:36 3,804.92 3,805.08 3,804.92 3,804.98 0.0K
13:37 3,804.88 3,805.12 3,804.88 3,804.91 0.0K
13:38 3,805.02 3,805.11 3,804.97 3,805.11 0.0K
13:39 3,805.31 3,805.70 3,805.31 3,805.70 0.0K
13:40 3,805.85 3,806.04 3,805.82 3,806.04 0.0K
13:41 3,805.87 3,805.94 3,805.84 3,805.94 0.0K
13:42 3,806.01 3,806.04 3,805.77 3,805.77 0.0K
13:43 3,805.77 3,805.95 3,805.77 3,805.91 0.0K
13:44 3,805.89 3,805.89 3,805.48 3,805.74 0.0K
13:45 3,805.70 3,805.82 3,805.70 3,805.82 0.0K
13:46 3,805.84 3,805.96 3,805.71 3,805.71 0.0K
13:47 3,805.80 3,805.80 3,805.67 3,805.70 0.0K
13:48 3,805.70 3,805.98 3,805.70 3,805.98 0.0K
13:49 3,805.94 3,806.11 3,805.94 3,806.11 0.0K
13:50 3,805.94 3,805.94 3,805.83 3,805.84 0.0K
13:51 3,805.41 3,805.41 3,805.03 3,805.03 0.0K
13:52 3,805.01 3,805.03 3,804.94 3,804.94 0.0K
13:53 3,805.00 3,805.12 3,805.00 3,805.12 0.0K
13:54 3,805.11 3,805.20 3,805.09 3,805.09 0.0K
13:55 3,805.24 3,805.36 3,805.23 3,805.36 0.0K
13:56 3,805.32 3,805.32 3,805.21 3,805.30 0.0K
13:57 3,805.21 3,805.33 3,805.21 3,805.30 0.0K
13:58 3,805.41 3,805.41 3,805.23 3,805.23 0.0K
13:59 3,805.37 3,805.45 3,803.57 3,803.57 0.0K
14:00 3,803.87 3,804.13 3,803.55 3,804.13 0.0K
14:01 3,804.76 3,804.96 3,804.71 3,804.71 0.0K
14:02 3,804.78 3,805.22 3,804.78 3,805.22 0.0K
14:03 3,805.16 3,805.22 3,805.06 3,805.06 0.0K
14:04 3,805.13 3,805.34 3,805.13 3,805.29 0.0K
14:05 3,805.35 3,805.35 3,804.94 3,805.02 0.0K
14:06 3,805.57 3,805.97 3,805.57 3,805.97 0.0K
14:07 3,805.81 3,805.81 3,805.45 3,805.68 0.0K
14:08 3,805.77 3,806.02 3,805.77 3,806.02 0.0K
14:09 3,805.98 3,806.14 3,805.91 3,805.91 0.0K
14:10 3,806.06 3,806.44 3,805.92 3,806.44 0.0K
14:11 3,806.27 3,806.31 3,806.26 3,806.31 0.0K
14:12 3,806.18 3,806.18 3,805.98 3,806.17 0.0K
14:13 3,806.23 3,806.72 3,806.23 3,806.68 0.0K
14:14 3,806.57 3,806.69 3,806.57 3,806.69 0.0K
14:15 3,806.51 3,806.51 3,806.25 3,806.25 0.0K
14:16 3,806.47 3,806.58 3,806.44 3,806.58 0.0K
14:17 3,806.74 3,807.29 3,806.74 3,807.29 0.0K
14:18 3,807.37 3,807.46 3,807.29 3,807.29 0.0K
14:19 3,807.36 3,807.55 3,807.29 3,807.55 0.0K
14:20 3,807.71 3,807.86 3,807.71 3,807.85 0.0K
14:21 3,807.50 3,807.62 3,807.50 3,807.53 0.0K
14:22 3,807.37 3,807.37 3,807.14 3,807.16 0.0K
14:23 3,807.26 3,807.32 3,807.25 3,807.32 0.0K
14:24 3,807.22 3,807.22 3,806.71 3,806.71 0.0K
14:25 3,806.60 3,806.75 3,806.45 3,806.75 0.0K
14:26 3,806.87 3,806.87 3,806.63 3,806.63 0.0K
14:27 3,806.87 3,807.01 3,806.85 3,806.89 0.0K
14:28 3,806.89 3,806.92 3,806.36 3,806.36 0.0K
14:29 3,806.03 3,806.03 3,805.64 3,805.64 0.0K
14:30 3,805.52 3,805.80 3,805.29 3,805.80 0.0K
14:31 3,806.50 3,807.09 3,806.50 3,807.09 0.0K
14:32 3,806.95 3,807.60 3,806.95 3,807.60 0.0K
14:33 3,807.89 3,807.89 3,807.67 3,807.85 0.0K
14:34 3,808.14 3,808.34 3,808.11 3,808.34 0.0K
14:35 3,808.20 3,808.20 3,807.88 3,808.05 0.0K
14:36 3,808.03 3,808.03 3,807.95 3,807.95 0.0K
14:37 3,808.26 3,808.42 3,808.26 3,808.42 0.0K
14:38 3,808.55 3,808.55 3,808.46 3,808.46 0.0K
14:39 3,808.51 3,808.87 3,808.51 3,808.87 0.0K
14:40 3,808.89 3,808.89 3,808.56 3,808.59 0.0K
14:41 3,808.54 3,808.70 3,808.54 3,808.55 0.0K
14:42 3,808.57 3,808.69 3,808.57 3,808.69 0.0K
14:43 3,808.71 3,808.71 3,808.28 3,808.37 0.0K
14:44 3,808.50 3,808.58 3,808.26 3,808.32 0.0K
14:45 3,808.36 3,808.42 3,808.26 3,808.42 0.0K
14:46 3,808.58 3,808.82 3,808.58 3,808.82 0.0K
14:47 3,808.74 3,808.74 3,808.20 3,808.20 0.0K
14:48 3,808.12 3,808.38 3,808.05 3,808.36 0.0K
14:49 3,808.32 3,808.42 3,808.16 3,808.42 0.0K
14:50 3,808.40 3,808.40 3,808.28 3,808.28 0.0K
14:51 3,808.30 3,808.30 3,807.67 3,807.67 0.0K
14:52 3,807.69 3,807.69 3,807.36 3,807.36 0.0K
14:53 3,807.22 3,807.28 3,807.03 3,807.03 0.0K
14:54 3,807.06 3,807.56 3,807.06 3,807.34 0.0K
14:55 3,807.30 3,807.37 3,806.87 3,806.87 0.0K
14:56 3,806.89 3,806.90 3,806.86 3,806.86 0.0K
14:57 3,806.99 3,807.21 3,806.99 3,807.21 0.0K
14:58 3,807.26 3,807.28 3,807.18 3,807.22 0.0K
14:59 3,807.14 3,807.28 3,807.12 3,807.12 0.0K
15:00 3,807.04 3,807.04 3,805.60 3,805.90 0.0K
15:01 3,805.94 3,805.94 3,805.10 3,805.10 0.0K
15:02 3,805.05 3,805.59 3,805.05 3,805.59 0.0K
15:03 3,805.33 3,805.59 3,805.26 3,805.59 0.0K
15:04 3,805.57 3,805.57 3,805.23 3,805.23 0.0K
15:05 3,804.86 3,804.90 3,804.76 3,804.84 0.0K
15:06 3,804.91 3,805.25 3,804.91 3,805.14 0.0K
15:07 3,805.16 3,805.97 3,805.16 3,805.97 0.0K
15:08 3,805.97 3,806.02 3,805.88 3,805.88 0.0K
15:09 3,805.93 3,806.19 3,805.74 3,806.19 0.0K
15:10 3,805.98 3,806.18 3,805.98 3,806.18 0.0K
15:11 3,806.20 3,806.20 3,805.78 3,805.88 0.0K
15:12 3,805.79 3,806.04 3,805.79 3,806.00 0.0K
15:13 3,806.05 3,806.22 3,806.05 3,806.19 0.0K
15:14 3,806.23 3,806.50 3,806.23 3,806.50 0.0K
15:15 3,806.43 3,806.43 3,805.68 3,805.74 0.0K
15:16 3,805.65 3,805.72 3,805.49 3,805.72 0.0K
15:17 3,805.67 3,806.09 3,805.67 3,806.09 0.0K
15:18 3,806.13 3,806.22 3,805.93 3,806.22 0.0K
15:19 3,806.14 3,806.14 3,805.93 3,805.93 0.0K
15:20 3,806.02 3,806.04 3,805.74 3,805.89 0.0K
15:21 3,806.12 3,806.12 3,805.78 3,806.09 0.0K
15:22 3,806.13 3,806.44 3,806.13 3,806.44 0.0K
15:23 3,806.42 3,806.55 3,805.91 3,805.91 0.0K
15:24 3,806.09 3,806.18 3,806.01 3,806.01 0.0K
15:25 3,806.06 3,806.31 3,806.03 3,806.31 0.0K
15:26 3,806.43 3,806.43 3,806.18 3,806.31 0.0K
15:27 3,806.24 3,806.67 3,806.24 3,806.67 0.0K
15:28 3,806.60 3,806.65 3,806.37 3,806.37 0.0K
15:29 3,806.41 3,806.74 3,806.41 3,806.74 0.0K
15:30 3,806.75 3,806.75 3,805.87 3,806.23 0.0K
15:31 3,805.80 3,805.80 3,805.33 3,805.33 0.0K
15:32 3,805.38 3,805.39 3,805.13 3,805.39 0.0K
15:33 3,805.23 3,805.23 3,804.90 3,804.90 0.0K
15:34 3,805.03 3,805.88 3,805.03 3,805.74 0.0K
15:35 3,805.73 3,805.73 3,805.35 3,805.45 0.0K
15:36 3,805.66 3,805.66 3,805.36 3,805.46 0.0K
15:37 3,805.66 3,805.82 3,805.45 3,805.82 0.0K
15:38 3,805.98 3,806.33 3,805.91 3,805.91 0.0K
15:39 3,805.81 3,806.08 3,805.81 3,805.96 0.0K
15:40 3,805.87 3,805.87 3,805.47 3,805.55 0.0K
15:41 3,805.52 3,805.52 3,805.23 3,805.23 0.0K
15:42 3,805.26 3,805.27 3,805.06 3,805.14 0.0K
15:43 3,805.40 3,805.40 3,804.90 3,804.90 0.0K
15:44 3,804.62 3,804.99 3,804.62 3,804.80 0.0K
15:45 3,804.69 3,804.87 3,804.69 3,804.87 0.0K
15:46 3,804.80 3,805.10 3,804.72 3,805.10 0.0K
15:47 3,805.01 3,805.01 3,804.55 3,804.55 0.0K
15:48 3,804.41 3,804.41 3,803.87 3,803.87 0.0K
15:49 3,803.85 3,803.85 3,803.52 3,803.73 0.0K
15:50 3,804.29 3,804.68 3,804.24 3,804.24 0.0K
15:51 3,803.99 3,803.99 3,803.81 3,803.89 0.0K
15:52 3,803.83 3,804.60 3,803.83 3,804.35 0.0K
15:53 3,804.15 3,804.44 3,803.74 3,803.74 0.0K
15:54 3,803.75 3,805.05 3,803.75 3,805.05 0.0K
15:55 3,803.96 3,805.62 3,803.96 3,805.62 0.0K
15:56 3,805.81 3,805.81 3,805.46 3,805.46 0.0K
15:57 3,805.63 3,805.63 3,805.46 3,805.46 0.0K
15:58 3,805.53 3,805.83 3,805.53 3,805.83 0.0K
15:59 3,805.73 3,806.82 3,805.73 3,806.82 0.0K
16:00 3,806.24 3,806.50 3,806.24 3,806.50 0.0K
16:01 3,806.50 3,806.50 3,806.40 3,806.47 0.0K
16:02 3,806.40 3,806.41 3,806.36 3,806.41 0.0K
16:03 3,806.41 3,806.43 3,806.41 3,806.43 0.0K
16:04 3,806.72 3,806.75 3,806.72 3,806.75 0.0K
16:05 3,806.79 3,806.79 3,806.68 3,806.72 0.0K
16:06 3,806.72 3,806.72 3,806.69 3,806.69 0.0K
16:07 3,806.63 3,806.64 3,806.63 3,806.63 0.0K
16:08 3,806.63 3,806.63 3,806.63 3,806.63 0.0K
16:09 3,806.64 3,806.64 3,806.63 3,806.64 0.0K
16:10 3,806.64 3,806.65 3,806.64 3,806.65 0.0K
16:11 3,806.64 3,806.64 3,806.64 3,806.64 0.0K
16:12 3,806.64 3,806.64 3,806.64 3,806.64 0.0K
16:13 3,806.64 3,806.65 3,806.64 3,806.65 0.0K
16:14 3,806.64 3,806.65 3,806.64 3,806.64 0.0K
16:15 3,806.65 3,806.65 3,806.65 3,806.65 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