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 3,828.95 3,829.65 3,828.95 3,829.65 0.0K
09:32 3,828.85 3,829.53 3,828.62 3,829.19 0.0K
09:33 3,828.62 3,829.22 3,828.50 3,828.50 0.0K
09:34 3,827.97 3,827.97 3,827.44 3,827.44 0.0K
09:35 3,827.26 3,827.26 3,826.87 3,826.87 0.0K
09:36 3,826.27 3,827.03 3,826.27 3,826.29 0.0K
09:37 3,826.25 3,826.72 3,826.25 3,826.72 0.0K
09:38 3,826.75 3,827.02 3,826.28 3,826.28 0.0K
09:39 3,826.03 3,826.03 3,825.35 3,825.35 0.0K
09:40 3,824.39 3,825.01 3,824.24 3,824.37 0.0K
09:41 3,824.45 3,824.45 3,824.32 3,824.40 0.0K
09:42 3,824.56 3,824.87 3,824.56 3,824.87 0.0K
09:43 3,825.08 3,825.60 3,825.08 3,825.31 0.0K
09:44 3,825.27 3,826.41 3,825.27 3,826.41 0.0K
09:45 3,826.49 3,827.30 3,826.28 3,827.30 0.0K
09:46 3,827.01 3,827.05 3,826.73 3,826.73 0.0K
09:47 3,826.18 3,826.20 3,825.82 3,826.20 0.0K
09:48 3,826.18 3,826.58 3,826.18 3,826.42 0.0K
09:49 3,826.04 3,826.04 3,825.47 3,825.52 0.0K
09:50 3,825.14 3,825.17 3,824.95 3,825.17 0.0K
09:51 3,825.13 3,826.73 3,825.13 3,826.73 0.0K
09:52 3,826.36 3,827.09 3,826.36 3,827.09 0.0K
09:53 3,826.98 3,826.98 3,826.00 3,826.00 0.0K
09:54 3,825.68 3,825.68 3,825.25 3,825.51 0.0K
09:55 3,825.54 3,826.24 3,825.54 3,826.24 0.0K
09:56 3,826.58 3,826.58 3,825.52 3,825.52 0.0K
09:57 3,824.77 3,824.94 3,823.87 3,823.87 0.0K
09:58 3,824.36 3,824.60 3,823.11 3,823.11 0.0K
09:59 3,823.39 3,823.69 3,823.39 3,823.59 0.0K
10:00 3,823.43 3,823.43 3,819.47 3,819.47 0.0K
10:01 3,818.70 3,818.70 3,815.51 3,815.51 0.0K
10:02 3,814.99 3,814.99 3,812.92 3,813.54 0.0K
10:03 3,814.48 3,814.95 3,814.16 3,814.20 0.0K
10:04 3,815.70 3,815.70 3,813.67 3,813.67 0.0K
10:05 3,812.86 3,813.56 3,812.86 3,813.56 0.0K
10:06 3,813.90 3,813.90 3,812.87 3,813.05 0.0K
10:07 3,812.88 3,812.99 3,812.08 3,812.08 0.0K
10:08 3,811.44 3,811.44 3,810.67 3,810.99 0.0K
10:09 3,810.70 3,810.79 3,809.20 3,809.36 0.0K
10:10 3,809.62 3,809.62 3,809.00 3,809.00 0.0K
10:11 3,808.73 3,810.25 3,808.73 3,810.13 0.0K
10:12 3,809.59 3,811.33 3,809.59 3,811.33 0.0K
10:13 3,811.62 3,811.62 3,810.47 3,810.79 0.0K
10:14 3,810.04 3,810.15 3,809.88 3,810.04 0.0K
10:15 3,809.82 3,809.82 3,809.08 3,809.08 0.0K
10:16 3,808.77 3,809.04 3,807.77 3,807.77 0.0K
10:17 3,808.34 3,808.40 3,806.65 3,806.65 0.0K
10:18 3,805.99 3,807.60 3,805.99 3,807.49 0.0K
10:19 3,806.97 3,808.43 3,806.97 3,808.27 0.0K
10:20 3,808.60 3,810.13 3,808.60 3,809.57 0.0K
10:21 3,809.63 3,811.73 3,809.63 3,811.73 0.0K
10:22 3,811.77 3,812.11 3,811.25 3,811.25 0.0K
10:23 3,811.45 3,812.71 3,811.45 3,812.33 0.0K
10:24 3,812.21 3,812.66 3,812.18 3,812.50 0.0K
10:25 3,812.58 3,814.40 3,812.58 3,814.40 0.0K
10:26 3,814.56 3,815.38 3,814.56 3,815.38 0.0K
10:27 3,815.15 3,815.25 3,814.76 3,814.76 0.0K
10:28 3,815.09 3,815.09 3,813.52 3,814.36 0.0K
10:29 3,814.30 3,814.63 3,812.37 3,812.37 0.0K
10:30 3,812.37 3,812.44 3,811.20 3,811.20 0.0K
10:31 3,809.94 3,809.94 3,808.90 3,809.18 0.0K
10:32 3,808.12 3,808.12 3,806.67 3,807.23 0.0K
10:33 3,806.80 3,806.88 3,806.65 3,806.78 0.0K
10:34 3,807.02 3,807.38 3,806.90 3,806.90 0.0K
10:35 3,806.94 3,807.23 3,806.94 3,807.09 0.0K
10:36 3,807.36 3,807.36 3,807.26 3,807.31 0.0K
10:37 3,807.10 3,808.06 3,807.10 3,807.98 0.0K
10:38 3,807.25 3,807.25 3,804.78 3,804.78 0.0K
10:39 3,804.09 3,804.09 3,800.74 3,800.74 0.0K
10:40 3,800.46 3,801.77 3,800.46 3,800.71 0.0K
10:41 3,800.24 3,801.63 3,800.24 3,801.63 0.0K
10:42 3,801.70 3,801.70 3,800.29 3,800.29 0.0K
10:43 3,800.39 3,801.39 3,800.39 3,800.96 0.0K
10:44 3,801.76 3,802.01 3,801.12 3,802.01 0.0K
10:45 3,801.88 3,801.88 3,800.79 3,800.79 0.0K
10:46 3,801.83 3,801.83 3,800.83 3,800.83 0.0K
10:47 3,801.17 3,801.17 3,798.95 3,799.30 0.0K
10:48 3,799.26 3,799.78 3,798.89 3,799.78 0.0K
10:49 3,799.79 3,801.35 3,799.79 3,801.35 0.0K
10:50 3,801.41 3,802.35 3,801.20 3,802.35 0.0K
10:51 3,802.82 3,803.62 3,802.82 3,803.53 0.0K
10:52 3,803.60 3,803.60 3,803.47 3,803.47 0.0K
10:53 3,803.91 3,804.53 3,803.91 3,803.97 0.0K
10:54 3,804.16 3,805.76 3,804.16 3,805.50 0.0K
10:55 3,804.93 3,806.95 3,804.93 3,806.95 0.0K
10:56 3,807.13 3,807.66 3,807.13 3,807.45 0.0K
10:57 3,807.85 3,808.89 3,807.85 3,808.76 0.0K
10:58 3,808.91 3,809.10 3,808.81 3,809.10 0.0K
10:59 3,809.89 3,811.13 3,809.89 3,811.13 0.0K
11:00 3,811.43 3,812.12 3,811.43 3,812.06 0.0K
11:01 3,812.22 3,812.22 3,811.14 3,812.00 0.0K
11:02 3,811.93 3,812.35 3,811.45 3,811.45 0.0K
11:03 3,810.94 3,811.36 3,810.58 3,810.58 0.0K
11:04 3,811.06 3,811.47 3,811.06 3,811.47 0.0K
11:05 3,811.64 3,811.64 3,809.73 3,809.73 0.0K
11:06 3,809.82 3,811.35 3,809.82 3,811.35 0.0K
11:07 3,810.95 3,811.14 3,809.83 3,809.83 0.0K
11:08 3,809.87 3,811.47 3,809.87 3,811.47 0.0K
11:09 3,811.00 3,811.18 3,810.87 3,810.87 0.0K
11:10 3,810.85 3,811.05 3,810.08 3,810.08 0.0K
11:11 3,810.29 3,810.29 3,809.19 3,809.19 0.0K
11:12 3,808.17 3,808.17 3,807.04 3,807.11 0.0K
11:13 3,806.78 3,807.00 3,806.52 3,807.00 0.0K
11:14 3,807.42 3,808.47 3,807.42 3,807.52 0.0K
11:15 3,807.08 3,807.08 3,806.41 3,806.41 0.0K
11:16 3,806.98 3,807.97 3,806.98 3,807.97 0.0K
11:17 3,807.64 3,808.01 3,807.32 3,807.68 0.0K
11:18 3,807.46 3,807.46 3,806.78 3,806.78 0.0K
11:19 3,806.69 3,807.21 3,806.69 3,806.89 0.0K
11:20 3,806.87 3,807.90 3,806.87 3,807.90 0.0K
11:21 3,808.05 3,808.09 3,807.80 3,808.09 0.0K
11:22 3,808.29 3,808.65 3,807.57 3,807.57 0.0K
11:23 3,806.79 3,806.79 3,806.33 3,806.38 0.0K
11:24 3,806.40 3,807.67 3,806.40 3,807.67 0.0K
11:25 3,807.73 3,808.20 3,807.73 3,808.20 0.0K
11:26 3,808.02 3,808.75 3,808.02 3,808.59 0.0K
11:27 3,808.13 3,808.46 3,807.72 3,808.46 0.0K
11:28 3,808.59 3,810.30 3,808.59 3,810.30 0.0K
11:29 3,810.43 3,810.43 3,809.28 3,809.53 0.0K
11:30 3,809.95 3,809.95 3,809.13 3,809.13 0.0K
11:31 3,807.79 3,807.79 3,806.26 3,807.02 0.0K
11:32 3,807.06 3,808.85 3,807.06 3,808.85 0.0K
11:33 3,808.70 3,809.21 3,808.64 3,808.64 0.0K
11:34 3,808.56 3,808.56 3,807.00 3,807.00 0.0K
11:35 3,806.27 3,806.27 3,804.76 3,804.76 0.0K
11:36 3,804.67 3,804.67 3,803.58 3,803.79 0.0K
11:37 3,803.85 3,804.84 3,803.85 3,804.84 0.0K
11:38 3,804.51 3,805.50 3,804.51 3,805.39 0.0K
11:39 3,805.37 3,807.51 3,805.37 3,807.51 0.0K
11:40 3,808.32 3,809.48 3,808.32 3,809.48 0.0K
11:41 3,809.71 3,809.71 3,807.45 3,807.45 0.0K
11:42 3,807.32 3,807.32 3,806.70 3,807.18 0.0K
11:43 3,807.38 3,807.60 3,807.20 3,807.20 0.0K
11:44 3,807.03 3,807.03 3,806.08 3,806.42 0.0K
11:45 3,806.88 3,806.88 3,806.31 3,806.69 0.0K
11:46 3,806.73 3,806.89 3,806.66 3,806.78 0.0K
11:47 3,806.82 3,806.82 3,806.61 3,806.79 0.0K
11:48 3,807.46 3,807.57 3,807.00 3,807.00 0.0K
11:49 3,807.14 3,807.14 3,806.77 3,806.81 0.0K
11:50 3,806.72 3,806.72 3,804.79 3,804.79 0.0K
11:51 3,805.01 3,805.01 3,804.07 3,804.72 0.0K
11:52 3,803.23 3,803.23 3,802.63 3,802.70 0.0K
11:53 3,802.84 3,802.84 3,802.57 3,802.57 0.0K
11:54 3,802.26 3,802.26 3,801.73 3,801.73 0.0K
11:55 3,801.21 3,801.93 3,801.21 3,801.34 0.0K
11:56 3,801.35 3,801.88 3,801.27 3,801.74 0.0K
11:57 3,801.55 3,801.66 3,800.69 3,800.69 0.0K
11:58 3,800.58 3,800.58 3,799.66 3,799.66 0.0K
11:59 3,799.65 3,800.02 3,799.65 3,800.02 0.0K
12:00 3,800.07 3,801.71 3,800.07 3,801.71 0.0K
12:01 3,801.23 3,801.89 3,801.23 3,801.89 0.0K
12:02 3,801.79 3,801.81 3,801.44 3,801.81 0.0K
12:03 3,801.32 3,801.55 3,801.32 3,801.38 0.0K
12:04 3,801.21 3,801.21 3,800.62 3,800.62 0.0K
12:05 3,800.75 3,801.15 3,800.50 3,800.50 0.0K
12:06 3,801.07 3,801.07 3,800.42 3,800.42 0.0K
12:07 3,800.37 3,800.92 3,800.37 3,800.86 0.0K
12:08 3,800.52 3,800.52 3,800.03 3,800.43 0.0K
12:09 3,800.57 3,800.58 3,800.54 3,800.58 0.0K
12:10 3,800.46 3,800.46 3,799.71 3,799.71 0.0K
12:11 3,799.82 3,800.28 3,799.82 3,800.28 0.0K
12:12 3,800.09 3,800.68 3,800.07 3,800.68 0.0K
12:13 3,800.73 3,800.98 3,800.73 3,800.92 0.0K
12:14 3,800.67 3,800.77 3,800.49 3,800.77 0.0K
12:15 3,801.50 3,802.00 3,801.50 3,802.00 0.0K
12:16 3,801.81 3,802.09 3,801.81 3,802.07 0.0K
12:17 3,802.18 3,802.18 3,801.57 3,801.57 0.0K
12:18 3,801.75 3,802.09 3,801.75 3,802.09 0.0K
12:19 3,801.85 3,803.03 3,801.85 3,803.03 0.0K
12:20 3,802.53 3,802.53 3,802.37 3,802.37 0.0K
12:21 3,802.67 3,802.90 3,802.67 3,802.90 0.0K
12:22 3,802.90 3,802.90 3,801.92 3,801.92 0.0K
12:23 3,801.57 3,801.57 3,800.45 3,800.91 0.0K
12:24 3,801.02 3,801.03 3,800.53 3,800.66 0.0K
12:25 3,800.43 3,800.86 3,800.43 3,800.77 0.0K
12:26 3,800.76 3,800.76 3,799.37 3,799.37 0.0K
12:27 3,799.58 3,799.63 3,799.45 3,799.45 0.0K
12:28 3,799.73 3,799.73 3,798.48 3,798.48 0.0K
12:29 3,798.12 3,799.48 3,798.12 3,799.48 0.0K
12:30 3,799.38 3,800.49 3,799.38 3,800.49 0.0K
12:31 3,800.70 3,800.93 3,800.68 3,800.85 0.0K
12:32 3,801.17 3,801.94 3,801.17 3,801.77 0.0K
12:33 3,801.77 3,802.75 3,801.77 3,802.75 0.0K
12:34 3,802.89 3,802.89 3,802.43 3,802.43 0.0K
12:35 3,802.53 3,802.53 3,801.82 3,801.82 0.0K
12:36 3,801.60 3,802.41 3,801.60 3,802.39 0.0K
12:37 3,801.75 3,801.87 3,800.99 3,800.99 0.0K
12:38 3,800.77 3,800.77 3,799.75 3,799.81 0.0K
12:39 3,799.99 3,800.22 3,799.99 3,800.07 0.0K
12:40 3,800.12 3,800.12 3,799.41 3,799.64 0.0K
12:41 3,799.94 3,800.08 3,799.41 3,799.41 0.0K
12:42 3,799.37 3,799.37 3,798.97 3,799.24 0.0K
12:43 3,798.98 3,798.98 3,798.77 3,798.86 0.0K
12:44 3,798.90 3,799.00 3,798.79 3,798.97 0.0K
12:45 3,799.18 3,799.18 3,798.43 3,798.43 0.0K
12:46 3,798.51 3,798.80 3,797.20 3,797.20 0.0K
12:47 3,797.07 3,797.53 3,796.66 3,796.66 0.0K
12:48 3,797.29 3,797.29 3,796.96 3,797.08 0.0K
12:49 3,797.26 3,797.26 3,796.98 3,797.07 0.0K
12:50 3,797.04 3,797.33 3,797.01 3,797.01 0.0K
12:51 3,796.81 3,796.81 3,796.21 3,796.21 0.0K
12:52 3,796.08 3,796.09 3,796.05 3,796.09 0.0K
12:53 3,796.64 3,796.64 3,796.28 3,796.59 0.0K
12:54 3,796.56 3,796.96 3,796.45 3,796.96 0.0K
12:55 3,797.19 3,797.72 3,797.19 3,797.72 0.0K
12:56 3,797.83 3,798.51 3,797.83 3,798.20 0.0K
12:57 3,798.72 3,799.13 3,798.66 3,799.13 0.0K
12:58 3,799.15 3,799.47 3,799.15 3,799.26 0.0K
12:59 3,799.61 3,800.40 3,799.61 3,800.40 0.0K
13:00 3,800.55 3,800.83 3,800.55 3,800.83 0.0K
13:01 3,801.41 3,802.03 3,801.41 3,801.50 0.0K
13:02 3,801.39 3,801.81 3,801.25 3,801.81 0.0K
13:03 3,801.87 3,802.50 3,801.87 3,802.50 0.0K
13:04 3,802.84 3,802.91 3,802.71 3,802.71 0.0K
13:05 3,802.58 3,802.85 3,802.44 3,802.44 0.0K
13:06 3,802.12 3,802.50 3,802.10 3,802.38 0.0K
13:07 3,802.74 3,802.83 3,802.66 3,802.70 0.0K
13:08 3,802.77 3,803.61 3,802.77 3,803.61 0.0K
13:09 3,803.76 3,804.24 3,803.76 3,803.94 0.0K
13:10 3,804.00 3,804.22 3,804.00 3,804.17 0.0K
13:11 3,804.23 3,804.23 3,803.88 3,804.01 0.0K
13:12 3,803.82 3,804.09 3,803.67 3,804.09 0.0K
13:13 3,804.19 3,804.48 3,804.17 3,804.17 0.0K
13:14 3,804.23 3,804.52 3,804.23 3,804.52 0.0K
13:15 3,804.61 3,804.61 3,804.20 3,804.20 0.0K
13:16 3,804.01 3,804.43 3,803.84 3,803.98 0.0K
13:17 3,804.13 3,804.73 3,804.13 3,804.25 0.0K
13:18 3,804.32 3,804.53 3,804.32 3,804.52 0.0K
13:19 3,804.58 3,804.76 3,804.34 3,804.34 0.0K
13:20 3,804.46 3,804.46 3,804.31 3,804.31 0.0K
13:21 3,804.22 3,804.33 3,804.20 3,804.33 0.0K
13:22 3,804.75 3,805.39 3,804.75 3,805.09 0.0K
13:23 3,805.01 3,805.60 3,805.01 3,805.60 0.0K
13:24 3,805.60 3,805.87 3,805.48 3,805.48 0.0K
13:25 3,805.71 3,805.86 3,805.55 3,805.86 0.0K
13:26 3,805.97 3,806.73 3,805.97 3,806.73 0.0K
13:27 3,806.85 3,806.85 3,806.65 3,806.65 0.0K
13:28 3,806.83 3,806.83 3,806.30 3,806.45 0.0K
13:29 3,806.39 3,806.69 3,806.39 3,806.63 0.0K
13:30 3,806.59 3,806.59 3,806.12 3,806.12 0.0K
13:31 3,805.52 3,805.52 3,804.99 3,805.41 0.0K
13:32 3,805.48 3,805.48 3,805.21 3,805.28 0.0K
13:33 3,805.20 3,805.62 3,805.17 3,805.42 0.0K
13:34 3,805.49 3,805.49 3,805.21 3,805.31 0.0K
13:35 3,804.97 3,805.15 3,804.97 3,804.98 0.0K
13:36 3,804.71 3,805.12 3,804.71 3,804.78 0.0K
13:37 3,804.40 3,804.40 3,803.64 3,803.64 0.0K
13:38 3,803.16 3,803.16 3,802.36 3,802.79 0.0K
13:39 3,802.94 3,803.04 3,802.94 3,802.94 0.0K
13:40 3,802.90 3,802.90 3,801.78 3,801.78 0.0K
13:41 3,801.76 3,801.88 3,801.64 3,801.88 0.0K
13:42 3,801.37 3,801.64 3,801.37 3,801.64 0.0K
13:43 3,801.68 3,801.68 3,801.58 3,801.65 0.0K
13:44 3,801.68 3,801.68 3,800.84 3,801.16 0.0K
13:45 3,801.07 3,801.13 3,800.84 3,800.84 0.0K
13:46 3,801.35 3,801.55 3,801.01 3,801.52 0.0K
13:47 3,801.28 3,802.00 3,801.28 3,802.00 0.0K
13:48 3,801.93 3,801.97 3,801.64 3,801.97 0.0K
13:49 3,802.20 3,802.56 3,802.17 3,802.56 0.0K
13:50 3,802.60 3,802.60 3,801.92 3,802.36 0.0K
13:51 3,802.42 3,802.42 3,802.18 3,802.18 0.0K
13:52 3,802.14 3,802.17 3,801.83 3,802.17 0.0K
13:53 3,802.16 3,802.27 3,802.11 3,802.27 0.0K
13:54 3,802.43 3,802.43 3,802.14 3,802.14 0.0K
13:55 3,802.15 3,802.15 3,801.95 3,802.00 0.0K
13:56 3,802.21 3,802.21 3,801.52 3,801.52 0.0K
13:57 3,801.28 3,801.34 3,801.26 3,801.27 0.0K
13:58 3,801.17 3,801.29 3,801.17 3,801.19 0.0K
13:59 3,801.11 3,801.11 3,801.04 3,801.06 0.0K
14:00 3,801.17 3,801.17 3,800.89 3,801.01 0.0K
14:01 3,801.06 3,802.12 3,800.99 3,802.12 0.0K
14:02 3,801.90 3,801.90 3,801.48 3,801.72 0.0K
14:03 3,802.60 3,802.60 3,802.38 3,802.39 0.0K
14:04 3,802.38 3,802.47 3,802.35 3,802.47 0.0K
14:05 3,802.34 3,802.34 3,802.17 3,802.28 0.0K
14:06 3,802.27 3,802.51 3,802.27 3,802.42 0.0K
14:07 3,802.33 3,803.03 3,802.33 3,802.96 0.0K
14:08 3,802.53 3,802.65 3,802.34 3,802.65 0.0K
14:09 3,802.89 3,802.89 3,802.53 3,802.53 0.0K
14:10 3,802.78 3,803.25 3,802.65 3,803.25 0.0K
14:11 3,802.94 3,803.23 3,802.78 3,802.78 0.0K
14:12 3,803.04 3,803.29 3,802.68 3,802.68 0.0K
14:13 3,802.79 3,803.42 3,802.79 3,803.22 0.0K
14:14 3,803.35 3,803.35 3,802.74 3,802.74 0.0K
14:15 3,802.69 3,802.69 3,802.02 3,802.02 0.0K
14:16 3,802.05 3,802.05 3,801.90 3,801.90 0.0K
14:17 3,801.98 3,801.98 3,801.59 3,801.59 0.0K
14:18 3,801.49 3,801.61 3,801.49 3,801.61 0.0K
14:19 3,801.59 3,802.07 3,801.52 3,802.07 0.0K
14:20 3,802.08 3,802.08 3,801.46 3,801.46 0.0K
14:21 3,801.65 3,801.65 3,801.32 3,801.39 0.0K
14:22 3,801.35 3,801.46 3,801.35 3,801.37 0.0K
14:23 3,801.30 3,801.30 3,800.46 3,800.46 0.0K
14:24 3,800.52 3,800.95 3,800.52 3,800.95 0.0K
14:25 3,801.16 3,801.44 3,801.16 3,801.44 0.0K
14:26 3,801.69 3,801.71 3,801.52 3,801.71 0.0K
14:27 3,801.53 3,801.61 3,801.48 3,801.61 0.0K
14:28 3,801.67 3,801.72 3,801.62 3,801.72 0.0K
14:29 3,801.67 3,801.67 3,801.34 3,801.64 0.0K
14:30 3,801.64 3,801.64 3,800.89 3,800.89 0.0K
14:31 3,800.97 3,801.18 3,800.96 3,800.96 0.0K
14:32 3,800.69 3,800.69 3,800.25 3,800.25 0.0K
14:33 3,800.35 3,800.38 3,800.31 3,800.31 0.0K
14:34 3,800.39 3,800.43 3,800.34 3,800.34 0.0K
14:35 3,800.53 3,800.72 3,800.21 3,800.23 0.0K
14:36 3,800.22 3,800.38 3,800.22 3,800.38 0.0K
14:37 3,800.29 3,800.29 3,799.28 3,799.28 0.0K
14:38 3,799.35 3,799.43 3,799.03 3,799.03 0.0K
14:39 3,799.08 3,799.08 3,798.57 3,798.62 0.0K
14:40 3,798.59 3,798.60 3,797.77 3,797.77 0.0K
14:41 3,797.65 3,797.65 3,797.21 3,797.26 0.0K
14:42 3,797.32 3,797.37 3,797.27 3,797.27 0.0K
14:43 3,797.37 3,798.26 3,797.24 3,798.26 0.0K
14:44 3,798.68 3,799.49 3,798.68 3,799.49 0.0K
14:45 3,799.68 3,800.04 3,799.60 3,800.04 0.0K
14:46 3,800.22 3,800.22 3,799.50 3,799.80 0.0K
14:47 3,799.95 3,800.15 3,799.52 3,799.52 0.0K
14:48 3,799.21 3,799.21 3,798.65 3,798.65 0.0K
14:49 3,798.65 3,798.65 3,798.35 3,798.35 0.0K
14:50 3,798.31 3,799.52 3,798.31 3,799.09 0.0K
14:51 3,799.07 3,799.07 3,798.57 3,798.60 0.0K
14:52 3,798.16 3,798.18 3,797.87 3,797.87 0.0K
14:53 3,797.89 3,797.92 3,797.75 3,797.92 0.0K
14:54 3,798.33 3,798.51 3,798.33 3,798.40 0.0K
14:55 3,798.42 3,798.56 3,798.27 3,798.27 0.0K
14:56 3,798.38 3,798.44 3,798.15 3,798.40 0.0K
14:57 3,798.28 3,798.29 3,798.07 3,798.12 0.0K
14:58 3,798.05 3,798.05 3,797.48 3,797.48 0.0K
14:59 3,797.59 3,797.59 3,797.37 3,797.55 0.0K
15:00 3,797.66 3,797.87 3,797.25 3,797.25 0.0K
15:01 3,797.15 3,797.15 3,796.43 3,796.47 0.0K
15:02 3,796.20 3,796.20 3,795.94 3,796.11 0.0K
15:03 3,795.63 3,795.65 3,795.09 3,795.65 0.0K
15:04 3,795.41 3,796.17 3,795.41 3,796.17 0.0K
15:05 3,796.17 3,796.36 3,795.75 3,795.75 0.0K
15:06 3,795.58 3,796.53 3,795.58 3,796.53 0.0K
15:07 3,796.41 3,796.41 3,795.12 3,795.21 0.0K
15:08 3,795.19 3,795.19 3,794.86 3,794.86 0.0K
15:09 3,794.71 3,794.71 3,794.11 3,794.11 0.0K
15:10 3,794.00 3,794.00 3,793.07 3,793.39 0.0K
15:11 3,793.25 3,793.25 3,792.59 3,792.59 0.0K
15:12 3,792.68 3,792.68 3,792.14 3,792.14 0.0K
15:13 3,792.60 3,792.76 3,792.32 3,792.32 0.0K
15:14 3,792.32 3,792.89 3,792.32 3,792.66 0.0K
15:15 3,792.49 3,793.11 3,792.49 3,793.11 0.0K
15:16 3,792.73 3,793.31 3,792.73 3,793.31 0.0K
15:17 3,792.87 3,792.87 3,792.21 3,792.21 0.0K
15:18 3,791.68 3,791.96 3,791.43 3,791.96 0.0K
15:19 3,791.34 3,791.54 3,791.22 3,791.31 0.0K
15:20 3,791.82 3,791.82 3,790.92 3,790.92 0.0K
15:21 3,791.01 3,791.02 3,790.39 3,790.59 0.0K
15:22 3,790.59 3,790.59 3,788.77 3,788.78 0.0K
15:23 3,789.03 3,789.50 3,789.03 3,789.50 0.0K
15:24 3,789.95 3,789.96 3,789.27 3,789.27 0.0K
15:25 3,789.09 3,789.87 3,789.09 3,789.52 0.0K
15:26 3,789.70 3,789.70 3,788.76 3,788.76 0.0K
15:27 3,788.86 3,788.92 3,788.59 3,788.92 0.0K
15:28 3,788.76 3,788.76 3,788.31 3,788.31 0.0K
15:29 3,788.21 3,788.51 3,788.09 3,788.51 0.0K
15:30 3,788.50 3,789.11 3,788.50 3,789.11 0.0K
15:31 3,788.93 3,788.93 3,788.47 3,788.80 0.0K
15:32 3,788.73 3,788.73 3,788.10 3,788.28 0.0K
15:33 3,787.98 3,788.30 3,787.98 3,788.30 0.0K
15:34 3,788.03 3,788.03 3,787.10 3,787.10 0.0K
15:35 3,786.40 3,786.72 3,785.49 3,785.49 0.0K
15:36 3,785.14 3,785.14 3,784.79 3,784.79 0.0K
15:37 3,784.62 3,784.95 3,784.62 3,784.83 0.0K
15:38 3,784.74 3,785.65 3,784.74 3,785.41 0.0K
15:39 3,785.31 3,787.23 3,785.31 3,787.23 0.0K
15:40 3,787.78 3,790.36 3,787.78 3,790.36 0.0K
15:41 3,791.07 3,791.23 3,790.39 3,791.23 0.0K
15:42 3,791.32 3,791.32 3,790.89 3,791.17 0.0K
15:43 3,790.64 3,790.98 3,790.16 3,790.98 0.0K
15:44 3,790.97 3,790.97 3,789.02 3,789.02 0.0K
15:45 3,788.58 3,788.78 3,787.71 3,787.71 0.0K
15:46 3,787.57 3,789.63 3,787.57 3,788.84 0.0K
15:47 3,788.63 3,789.35 3,788.63 3,789.35 0.0K
15:48 3,789.39 3,789.42 3,788.78 3,788.78 0.0K
15:49 3,789.31 3,789.82 3,789.31 3,789.73 0.0K
15:50 3,789.51 3,790.37 3,789.30 3,790.37 0.0K
15:51 3,790.78 3,790.78 3,789.98 3,789.98 0.0K
15:52 3,789.96 3,789.96 3,788.95 3,788.95 0.0K
15:53 3,790.03 3,790.74 3,790.03 3,790.74 0.0K
15:54 3,791.32 3,791.32 3,790.32 3,790.32 0.0K
15:55 3,791.25 3,792.56 3,791.25 3,792.56 0.0K
15:56 3,791.99 3,792.53 3,791.99 3,792.01 0.0K
15:57 3,792.41 3,792.75 3,792.41 3,792.66 0.0K
15:58 3,792.92 3,792.92 3,791.94 3,791.94 0.0K
15:59 3,792.16 3,792.16 3,792.00 3,792.14 0.0K
16:00 3,792.41 3,792.52 3,792.41 3,792.52 0.0K
16:01 3,792.52 3,792.52 3,792.47 3,792.51 0.0K
16:02 3,792.70 3,792.70 3,792.62 3,792.62 0.0K
16:03 3,792.63 3,792.63 3,792.48 3,792.58 0.0K
16:04 3,792.58 3,792.58 3,792.52 3,792.52 0.0K
16:05 3,792.52 3,792.56 3,792.52 3,792.56 0.0K
16:06 3,792.54 3,792.54 3,792.47 3,792.47 0.0K
16:07 3,792.47 3,792.47 3,792.47 3,792.47 0.0K
16:08 3,792.47 3,792.47 3,792.46 3,792.47 0.0K
16:09 3,792.47 3,792.53 3,792.47 3,792.53 0.0K
16:10 3,792.53 3,792.53 3,792.53 3,792.53 0.0K
16:11 3,792.53 3,792.53 3,792.53 3,792.53 0.0K
16:12 3,792.48 3,792.48 3,792.47 3,792.47 0.0K
16:13 3,792.48 3,792.50 3,792.46 3,792.46 0.0K
16:14 3,792.46 3,792.55 3,792.46 3,792.51 0.0K
16:15 3,792.49 3,792.49 3,792.49 3,792.49 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