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 3,789.54 3,789.54 3,788.64 3,788.93 0.0K
09:32 3,791.17 3,791.17 3,789.30 3,789.30 0.0K
09:33 3,789.66 3,790.15 3,789.66 3,789.79 0.0K
09:34 3,789.28 3,790.94 3,788.99 3,790.94 0.0K
09:35 3,790.93 3,791.55 3,790.93 3,791.39 0.0K
09:36 3,790.86 3,791.89 3,790.59 3,791.89 0.0K
09:37 3,791.91 3,792.51 3,791.18 3,791.18 0.0K
09:38 3,790.93 3,790.95 3,789.57 3,789.57 0.0K
09:39 3,789.88 3,789.88 3,788.97 3,789.09 0.0K
09:40 3,788.12 3,788.43 3,787.24 3,788.43 0.0K
09:41 3,788.50 3,790.03 3,788.50 3,790.03 0.0K
09:42 3,789.76 3,791.25 3,789.76 3,791.02 0.0K
09:43 3,789.84 3,789.84 3,788.45 3,788.45 0.0K
09:44 3,789.06 3,790.00 3,789.06 3,789.09 0.0K
09:45 3,789.36 3,789.50 3,789.31 3,789.31 0.0K
09:46 3,788.87 3,788.96 3,788.11 3,788.11 0.0K
09:47 3,786.86 3,788.36 3,786.61 3,788.36 0.0K
09:48 3,789.11 3,789.11 3,787.48 3,787.48 0.0K
09:49 3,787.54 3,789.87 3,787.26 3,789.48 0.0K
09:50 3,789.92 3,790.91 3,789.92 3,790.15 0.0K
09:51 3,790.58 3,791.06 3,790.11 3,791.06 0.0K
09:52 3,792.04 3,792.04 3,788.20 3,788.20 0.0K
09:53 3,787.54 3,787.54 3,785.14 3,785.14 0.0K
09:54 3,785.08 3,786.78 3,785.08 3,786.78 0.0K
09:55 3,786.45 3,786.47 3,785.67 3,785.67 0.0K
09:56 3,786.30 3,787.44 3,785.37 3,787.44 0.0K
09:57 3,787.15 3,787.15 3,786.14 3,786.47 0.0K
09:58 3,786.31 3,786.74 3,786.23 3,786.74 0.0K
09:59 3,787.32 3,787.48 3,787.24 3,787.24 0.0K
10:00 3,786.98 3,788.29 3,786.67 3,788.29 0.0K
10:01 3,789.13 3,789.93 3,788.98 3,789.53 0.0K
10:02 3,789.64 3,791.43 3,789.64 3,791.42 0.0K
10:03 3,791.90 3,792.53 3,791.90 3,792.39 0.0K
10:04 3,792.51 3,792.67 3,792.13 3,792.67 0.0K
10:05 3,792.12 3,792.12 3,791.54 3,791.59 0.0K
10:06 3,791.42 3,792.00 3,790.77 3,790.77 0.0K
10:07 3,791.06 3,791.70 3,790.81 3,790.94 0.0K
10:08 3,791.49 3,791.49 3,790.24 3,790.24 0.0K
10:09 3,790.78 3,791.47 3,790.78 3,791.17 0.0K
10:10 3,790.90 3,791.62 3,789.12 3,789.12 0.0K
10:11 3,787.44 3,788.35 3,787.38 3,787.38 0.0K
10:12 3,787.14 3,787.83 3,786.37 3,787.83 0.0K
10:13 3,787.41 3,787.41 3,784.78 3,784.78 0.0K
10:14 3,784.66 3,784.66 3,783.98 3,784.38 0.0K
10:15 3,783.67 3,783.67 3,782.46 3,783.00 0.0K
10:16 3,782.73 3,783.29 3,782.24 3,782.39 0.0K
10:17 3,783.47 3,783.47 3,782.87 3,782.98 0.0K
10:18 3,782.88 3,784.56 3,782.88 3,784.45 0.0K
10:19 3,784.89 3,785.06 3,784.89 3,784.96 0.0K
10:20 3,785.09 3,785.09 3,783.43 3,783.43 0.0K
10:21 3,782.39 3,783.36 3,782.39 3,783.36 0.0K
10:22 3,783.17 3,783.17 3,781.51 3,781.51 0.0K
10:23 3,782.20 3,784.49 3,782.20 3,784.49 0.0K
10:24 3,784.54 3,786.22 3,784.51 3,786.22 0.0K
10:25 3,785.82 3,786.36 3,785.82 3,786.17 0.0K
10:26 3,785.97 3,785.97 3,784.88 3,785.73 0.0K
10:27 3,786.25 3,786.25 3,784.46 3,784.81 0.0K
10:28 3,784.42 3,784.64 3,784.14 3,784.14 0.0K
10:29 3,783.65 3,784.07 3,782.94 3,782.94 0.0K
10:30 3,783.37 3,783.37 3,783.14 3,783.27 0.0K
10:31 3,783.71 3,784.01 3,783.44 3,783.44 0.0K
10:32 3,782.88 3,784.48 3,782.88 3,783.98 0.0K
10:33 3,783.30 3,784.43 3,783.30 3,784.43 0.0K
10:34 3,784.88 3,784.96 3,784.53 3,784.53 0.0K
10:35 3,784.98 3,788.27 3,784.98 3,788.27 0.0K
10:36 3,787.37 3,787.96 3,787.27 3,787.70 0.0K
10:37 3,788.67 3,789.59 3,788.41 3,789.59 0.0K
10:38 3,790.16 3,790.16 3,789.01 3,789.01 0.0K
10:39 3,788.77 3,789.22 3,788.32 3,788.32 0.0K
10:40 3,787.74 3,788.28 3,787.47 3,788.28 0.0K
10:41 3,787.90 3,787.90 3,786.67 3,786.98 0.0K
10:42 3,787.43 3,787.92 3,787.43 3,787.45 0.0K
10:43 3,787.09 3,787.78 3,786.49 3,786.49 0.0K
10:44 3,786.67 3,786.67 3,786.27 3,786.27 0.0K
10:45 3,786.63 3,786.84 3,786.63 3,786.84 0.0K
10:46 3,786.46 3,786.92 3,786.46 3,786.92 0.0K
10:47 3,786.65 3,786.65 3,785.53 3,785.53 0.0K
10:48 3,785.89 3,786.37 3,785.89 3,786.30 0.0K
10:49 3,786.41 3,786.85 3,786.41 3,786.85 0.0K
10:50 3,786.78 3,787.88 3,786.78 3,787.88 0.0K
10:51 3,788.46 3,789.33 3,788.46 3,789.33 0.0K
10:52 3,789.87 3,790.83 3,789.71 3,790.83 0.0K
10:53 3,791.48 3,791.48 3,790.58 3,790.58 0.0K
10:54 3,789.98 3,790.88 3,789.98 3,790.88 0.0K
10:55 3,790.75 3,791.12 3,790.75 3,791.02 0.0K
10:56 3,791.03 3,791.46 3,790.78 3,790.78 0.0K
10:57 3,790.64 3,791.26 3,790.64 3,791.21 0.0K
10:58 3,790.99 3,791.18 3,790.66 3,790.75 0.0K
10:59 3,790.60 3,791.00 3,790.60 3,791.00 0.0K
11:00 3,790.92 3,790.92 3,790.63 3,790.63 0.0K
11:01 3,790.15 3,790.39 3,790.15 3,790.39 0.0K
11:02 3,790.31 3,790.57 3,790.06 3,790.06 0.0K
11:03 3,789.64 3,790.04 3,789.64 3,790.04 0.0K
11:04 3,790.00 3,790.00 3,789.13 3,789.30 0.0K
11:05 3,789.33 3,789.52 3,789.02 3,789.45 0.0K
11:06 3,789.26 3,789.26 3,788.33 3,788.38 0.0K
11:07 3,787.60 3,788.11 3,787.56 3,787.56 0.0K
11:08 3,787.51 3,789.36 3,787.51 3,789.36 0.0K
11:09 3,789.54 3,790.01 3,789.54 3,789.57 0.0K
11:10 3,789.32 3,790.91 3,789.32 3,790.91 0.0K
11:11 3,790.85 3,790.85 3,790.50 3,790.50 0.0K
11:12 3,789.99 3,790.45 3,789.99 3,790.45 0.0K
11:13 3,790.60 3,791.00 3,790.60 3,790.69 0.0K
11:14 3,790.16 3,790.31 3,790.02 3,790.16 0.0K
11:15 3,790.33 3,790.33 3,789.20 3,789.20 0.0K
11:16 3,789.34 3,789.74 3,789.34 3,789.74 0.0K
11:17 3,790.06 3,790.06 3,789.80 3,789.80 0.0K
11:18 3,789.65 3,789.69 3,789.61 3,789.69 0.0K
11:19 3,789.74 3,790.04 3,789.74 3,789.98 0.0K
11:20 3,790.00 3,791.43 3,790.00 3,791.43 0.0K
11:21 3,791.13 3,792.08 3,791.13 3,791.70 0.0K
11:22 3,791.79 3,791.89 3,791.69 3,791.69 0.0K
11:23 3,791.39 3,792.19 3,791.39 3,792.14 0.0K
11:24 3,792.21 3,792.21 3,791.95 3,791.95 0.0K
11:25 3,792.08 3,792.21 3,791.79 3,792.09 0.0K
11:26 3,792.05 3,792.05 3,791.47 3,791.47 0.0K
11:27 3,791.21 3,791.21 3,790.54 3,790.64 0.0K
11:28 3,790.46 3,790.67 3,790.35 3,790.67 0.0K
11:29 3,790.83 3,790.83 3,790.33 3,790.33 0.0K
11:30 3,790.22 3,791.64 3,790.22 3,791.64 0.0K
11:31 3,791.83 3,791.83 3,791.14 3,791.14 0.0K
11:32 3,791.06 3,791.66 3,791.06 3,791.51 0.0K
11:33 3,791.53 3,791.72 3,791.47 3,791.72 0.0K
11:34 3,792.13 3,792.38 3,792.13 3,792.30 0.0K
11:35 3,792.05 3,792.31 3,792.05 3,792.18 0.0K
11:36 3,792.12 3,793.22 3,792.12 3,793.22 0.0K
11:37 3,793.40 3,794.58 3,793.40 3,794.58 0.0K
11:38 3,794.94 3,795.28 3,794.82 3,795.28 0.0K
11:39 3,795.23 3,795.23 3,794.81 3,795.03 0.0K
11:40 3,795.36 3,795.53 3,795.11 3,795.11 0.0K
11:41 3,795.25 3,795.37 3,795.20 3,795.32 0.0K
11:42 3,795.95 3,797.20 3,795.95 3,797.20 0.0K
11:43 3,797.12 3,797.12 3,796.04 3,796.04 0.0K
11:44 3,795.47 3,796.64 3,795.47 3,796.64 0.0K
11:45 3,796.61 3,796.61 3,796.26 3,796.27 0.0K
11:46 3,796.01 3,796.23 3,796.01 3,796.23 0.0K
11:47 3,796.63 3,796.79 3,796.24 3,796.24 0.0K
11:48 3,796.29 3,796.57 3,796.21 3,796.46 0.0K
11:49 3,796.60 3,796.60 3,796.17 3,796.17 0.0K
11:50 3,796.24 3,796.31 3,796.16 3,796.31 0.0K
11:51 3,796.45 3,796.45 3,796.36 3,796.39 0.0K
11:52 3,796.39 3,796.44 3,796.30 3,796.31 0.0K
11:53 3,796.21 3,796.21 3,795.62 3,795.95 0.0K
11:54 3,796.05 3,796.05 3,795.43 3,795.62 0.0K
11:55 3,795.65 3,795.84 3,795.46 3,795.84 0.0K
11:56 3,795.44 3,795.44 3,794.59 3,795.41 0.0K
11:57 3,795.50 3,795.50 3,795.01 3,795.12 0.0K
11:58 3,795.24 3,795.70 3,795.24 3,795.70 0.0K
11:59 3,795.57 3,795.61 3,795.23 3,795.27 0.0K
12:00 3,795.28 3,795.38 3,795.27 3,795.28 0.0K
12:01 3,795.30 3,795.40 3,795.30 3,795.40 0.0K
12:02 3,795.47 3,795.47 3,793.82 3,793.82 0.0K
12:03 3,793.69 3,793.69 3,793.27 3,793.27 0.0K
12:04 3,793.33 3,793.33 3,792.98 3,793.22 0.0K
12:05 3,792.76 3,792.76 3,792.12 3,792.36 0.0K
12:06 3,792.29 3,792.29 3,791.39 3,791.39 0.0K
12:07 3,791.44 3,791.46 3,790.52 3,790.52 0.0K
12:08 3,790.39 3,790.41 3,789.72 3,789.76 0.0K
12:09 3,789.71 3,789.86 3,789.71 3,789.84 0.0K
12:10 3,790.16 3,790.16 3,789.26 3,789.26 0.0K
12:11 3,789.36 3,789.36 3,788.55 3,788.68 0.0K
12:12 3,788.37 3,788.37 3,788.11 3,788.35 0.0K
12:13 3,787.80 3,788.00 3,787.80 3,788.00 0.0K
12:14 3,788.04 3,788.04 3,786.69 3,786.86 0.0K
12:15 3,786.75 3,787.02 3,786.75 3,787.02 0.0K
12:16 3,786.83 3,787.01 3,786.83 3,787.01 0.0K
12:17 3,786.55 3,786.84 3,786.19 3,786.19 0.0K
12:18 3,786.36 3,786.77 3,786.36 3,786.77 0.0K
12:19 3,786.78 3,787.21 3,786.41 3,787.15 0.0K
12:20 3,786.86 3,787.36 3,786.86 3,787.00 0.0K
12:21 3,787.20 3,787.20 3,786.31 3,786.31 0.0K
12:22 3,786.37 3,786.78 3,786.15 3,786.15 0.0K
12:23 3,785.92 3,785.92 3,784.06 3,784.06 0.0K
12:24 3,784.03 3,784.49 3,784.03 3,784.49 0.0K
12:25 3,784.26 3,784.41 3,784.26 3,784.41 0.0K
12:26 3,784.06 3,784.42 3,784.06 3,784.42 0.0K
12:27 3,784.44 3,784.44 3,782.35 3,782.35 0.0K
12:28 3,782.46 3,782.61 3,782.33 3,782.33 0.0K
12:29 3,780.80 3,780.80 3,779.01 3,779.09 0.0K
12:30 3,779.28 3,779.28 3,778.91 3,778.91 0.0K
12:31 3,778.89 3,778.98 3,777.80 3,778.98 0.0K
12:32 3,779.33 3,780.65 3,779.33 3,780.39 0.0K
12:33 3,780.52 3,780.62 3,780.48 3,780.62 0.0K
12:34 3,780.86 3,780.86 3,780.44 3,780.44 0.0K
12:35 3,780.71 3,780.87 3,780.71 3,780.87 0.0K
12:36 3,780.81 3,780.81 3,779.81 3,779.81 0.0K
12:37 3,780.16 3,780.18 3,779.78 3,780.18 0.0K
12:38 3,780.31 3,780.83 3,780.16 3,780.16 0.0K
12:39 3,780.12 3,780.12 3,779.81 3,779.91 0.0K
12:40 3,780.05 3,780.45 3,780.02 3,780.42 0.0K
12:41 3,781.08 3,781.50 3,781.08 3,781.31 0.0K
12:42 3,781.34 3,781.90 3,781.34 3,781.90 0.0K
12:43 3,781.95 3,782.18 3,781.83 3,782.18 0.0K
12:44 3,782.48 3,782.62 3,782.30 3,782.62 0.0K
12:45 3,782.56 3,782.79 3,782.37 3,782.75 0.0K
12:46 3,782.62 3,783.21 3,782.46 3,783.21 0.0K
12:47 3,783.12 3,783.12 3,782.72 3,782.85 0.0K
12:48 3,782.20 3,783.05 3,782.20 3,782.89 0.0K
12:49 3,782.80 3,782.83 3,781.72 3,781.72 0.0K
12:50 3,781.80 3,782.67 3,781.80 3,782.67 0.0K
12:51 3,782.27 3,782.39 3,782.21 3,782.29 0.0K
12:52 3,782.56 3,784.56 3,782.56 3,784.56 0.0K
12:53 3,784.62 3,784.62 3,783.97 3,784.10 0.0K
12:54 3,784.33 3,784.41 3,784.17 3,784.17 0.0K
12:55 3,784.19 3,784.26 3,783.94 3,783.94 0.0K
12:56 3,784.14 3,784.88 3,784.14 3,784.67 0.0K
12:57 3,784.62 3,785.09 3,784.57 3,785.08 0.0K
12:58 3,785.08 3,785.54 3,785.08 3,785.54 0.0K
12:59 3,786.35 3,786.35 3,785.81 3,785.94 0.0K
13:00 3,785.80 3,787.28 3,785.80 3,787.28 0.0K
13:01 3,787.31 3,787.31 3,786.97 3,786.97 0.0K
13:02 3,786.70 3,790.60 3,786.70 3,790.60 0.0K
13:03 3,790.46 3,790.46 3,790.07 3,790.07 0.0K
13:04 3,789.77 3,790.58 3,789.77 3,790.58 0.0K
13:05 3,790.64 3,790.75 3,790.59 3,790.59 0.0K
13:06 3,790.00 3,791.26 3,790.00 3,791.26 0.0K
13:07 3,791.65 3,791.65 3,791.06 3,791.08 0.0K
13:08 3,790.83 3,791.22 3,790.83 3,791.14 0.0K
13:09 3,790.97 3,791.10 3,790.91 3,791.10 0.0K
13:10 3,791.09 3,791.13 3,790.88 3,790.93 0.0K
13:11 3,791.33 3,791.33 3,790.83 3,790.83 0.0K
13:12 3,790.90 3,791.83 3,790.90 3,791.83 0.0K
13:13 3,791.75 3,791.75 3,791.47 3,791.65 0.0K
13:14 3,791.82 3,791.86 3,791.61 3,791.62 0.0K
13:15 3,791.78 3,791.87 3,791.75 3,791.75 0.0K
13:16 3,791.61 3,792.47 3,791.61 3,792.24 0.0K
13:17 3,791.98 3,792.28 3,791.94 3,792.28 0.0K
13:18 3,792.10 3,792.52 3,792.10 3,792.52 0.0K
13:19 3,792.66 3,792.66 3,792.33 3,792.33 0.0K
13:20 3,792.37 3,792.37 3,791.72 3,791.72 0.0K
13:21 3,792.19 3,792.19 3,791.59 3,791.82 0.0K
13:22 3,791.76 3,791.88 3,791.27 3,791.88 0.0K
13:23 3,792.08 3,792.22 3,792.01 3,792.12 0.0K
13:24 3,792.19 3,792.62 3,792.19 3,792.35 0.0K
13:25 3,792.49 3,793.28 3,792.49 3,793.28 0.0K
13:26 3,793.52 3,794.14 3,793.52 3,794.14 0.0K
13:27 3,794.51 3,794.51 3,794.03 3,794.40 0.0K
13:28 3,794.42 3,796.34 3,794.42 3,796.00 0.0K
13:29 3,796.15 3,796.23 3,795.83 3,795.83 0.0K
13:30 3,795.71 3,795.71 3,794.40 3,794.51 0.0K
13:31 3,794.55 3,794.77 3,794.53 3,794.77 0.0K
13:32 3,794.72 3,794.72 3,794.40 3,794.40 0.0K
13:33 3,794.58 3,794.58 3,793.98 3,794.00 0.0K
13:34 3,794.05 3,794.36 3,794.05 3,794.16 0.0K
13:35 3,793.96 3,794.49 3,793.96 3,794.49 0.0K
13:36 3,794.34 3,794.78 3,794.34 3,794.78 0.0K
13:37 3,794.94 3,794.95 3,794.58 3,794.58 0.0K
13:38 3,794.74 3,795.39 3,794.74 3,795.39 0.0K
13:39 3,795.75 3,796.09 3,795.68 3,796.09 0.0K
13:40 3,795.83 3,795.84 3,795.41 3,795.41 0.0K
13:41 3,795.37 3,795.37 3,794.84 3,795.05 0.0K
13:42 3,794.87 3,794.98 3,794.30 3,794.30 0.0K
13:43 3,793.98 3,794.41 3,793.98 3,794.41 0.0K
13:44 3,794.26 3,794.99 3,794.26 3,794.99 0.0K
13:45 3,794.93 3,794.93 3,794.49 3,794.52 0.0K
13:46 3,794.53 3,794.62 3,794.47 3,794.52 0.0K
13:47 3,794.74 3,794.74 3,793.74 3,793.74 0.0K
13:48 3,792.92 3,792.95 3,792.86 3,792.92 0.0K
13:49 3,793.26 3,793.75 3,793.12 3,793.12 0.0K
13:50 3,792.44 3,792.81 3,792.00 3,792.00 0.0K
13:51 3,792.02 3,792.02 3,791.46 3,791.46 0.0K
13:52 3,791.14 3,791.35 3,790.36 3,790.36 0.0K
13:53 3,790.22 3,790.22 3,788.20 3,788.20 0.0K
13:54 3,787.78 3,787.78 3,786.69 3,786.69 0.0K
13:55 3,786.71 3,787.58 3,786.71 3,787.58 0.0K
13:56 3,787.52 3,787.66 3,787.10 3,787.66 0.0K
13:57 3,787.68 3,788.70 3,787.64 3,788.70 0.0K
13:58 3,788.91 3,788.91 3,788.30 3,788.30 0.0K
13:59 3,788.58 3,789.53 3,788.58 3,789.52 0.0K
14:00 3,789.52 3,789.52 3,788.54 3,788.64 0.0K
14:01 3,788.55 3,788.55 3,787.55 3,787.75 0.0K
14:02 3,787.68 3,787.68 3,786.39 3,786.59 0.0K
14:03 3,786.74 3,787.78 3,786.74 3,787.78 0.0K
14:04 3,787.74 3,788.63 3,787.74 3,788.63 0.0K
14:05 3,788.71 3,790.46 3,788.71 3,789.87 0.0K
14:06 3,789.89 3,790.65 3,789.89 3,790.65 0.0K
14:07 3,790.85 3,791.47 3,790.85 3,791.47 0.0K
14:08 3,792.26 3,794.36 3,792.26 3,794.36 0.0K
14:09 3,794.93 3,795.87 3,794.36 3,795.87 0.0K
14:10 3,795.74 3,795.74 3,795.21 3,795.44 0.0K
14:11 3,795.33 3,795.33 3,794.57 3,794.57 0.0K
14:12 3,794.03 3,794.03 3,792.29 3,792.29 0.0K
14:13 3,792.51 3,792.55 3,792.32 3,792.32 0.0K
14:14 3,792.20 3,792.27 3,790.58 3,790.58 0.0K
14:15 3,790.70 3,792.34 3,790.70 3,792.34 0.0K
14:16 3,792.01 3,793.06 3,792.01 3,792.12 0.0K
14:17 3,792.42 3,793.04 3,792.42 3,793.04 0.0K
14:18 3,793.15 3,794.03 3,793.15 3,794.03 0.0K
14:19 3,794.28 3,794.28 3,794.05 3,794.14 0.0K
14:20 3,794.28 3,794.61 3,794.13 3,794.61 0.0K
14:21 3,794.73 3,795.20 3,794.61 3,795.20 0.0K
14:22 3,795.16 3,795.74 3,795.16 3,795.74 0.0K
14:23 3,795.88 3,796.70 3,795.88 3,796.70 0.0K
14:24 3,796.82 3,797.30 3,796.82 3,797.30 0.0K
14:25 3,797.32 3,797.32 3,797.02 3,797.05 0.0K
14:26 3,796.36 3,797.38 3,796.36 3,797.29 0.0K
14:27 3,797.32 3,798.53 3,797.19 3,798.53 0.0K
14:28 3,799.36 3,800.04 3,799.36 3,799.56 0.0K
14:29 3,799.78 3,799.78 3,799.23 3,799.48 0.0K
14:30 3,799.29 3,799.29 3,797.28 3,797.38 0.0K
14:31 3,797.01 3,797.01 3,796.07 3,796.07 0.0K
14:32 3,795.67 3,795.67 3,795.44 3,795.52 0.0K
14:33 3,795.53 3,795.53 3,794.65 3,794.65 0.0K
14:34 3,795.01 3,795.20 3,794.46 3,794.51 0.0K
14:35 3,794.34 3,794.78 3,794.34 3,794.67 0.0K
14:36 3,795.12 3,795.12 3,793.67 3,793.67 0.0K
14:37 3,793.89 3,795.40 3,793.89 3,795.40 0.0K
14:38 3,795.29 3,795.29 3,794.64 3,794.64 0.0K
14:39 3,794.56 3,794.63 3,793.94 3,793.94 0.0K
14:40 3,793.62 3,793.69 3,793.34 3,793.66 0.0K
14:41 3,793.60 3,793.60 3,792.40 3,792.90 0.0K
14:42 3,792.80 3,792.91 3,792.80 3,792.91 0.0K
14:43 3,791.50 3,792.17 3,791.41 3,792.17 0.0K
14:44 3,792.20 3,792.21 3,792.05 3,792.10 0.0K
14:45 3,792.17 3,793.07 3,792.13 3,793.07 0.0K
14:46 3,792.93 3,793.53 3,792.26 3,793.53 0.0K
14:47 3,793.35 3,793.35 3,792.98 3,792.98 0.0K
14:48 3,792.23 3,792.66 3,792.12 3,792.66 0.0K
14:49 3,792.67 3,792.91 3,792.65 3,792.65 0.0K
14:50 3,792.94 3,793.42 3,792.94 3,793.20 0.0K
14:51 3,792.81 3,793.40 3,792.81 3,793.40 0.0K
14:52 3,793.19 3,793.34 3,793.08 3,793.08 0.0K
14:53 3,792.28 3,792.35 3,792.00 3,792.00 0.0K
14:54 3,792.31 3,792.32 3,791.65 3,791.66 0.0K
14:55 3,791.44 3,791.85 3,791.44 3,791.85 0.0K
14:56 3,791.85 3,792.05 3,791.68 3,792.05 0.0K
14:57 3,792.23 3,792.83 3,792.23 3,792.83 0.0K
14:58 3,792.75 3,792.75 3,791.72 3,791.88 0.0K
14:59 3,792.34 3,792.34 3,791.87 3,791.90 0.0K
15:00 3,792.02 3,792.93 3,792.02 3,792.93 0.0K
15:01 3,793.19 3,793.30 3,792.91 3,793.30 0.0K
15:02 3,792.97 3,793.03 3,792.35 3,792.37 0.0K
15:03 3,792.10 3,792.65 3,791.89 3,792.65 0.0K
15:04 3,792.67 3,793.05 3,792.67 3,793.05 0.0K
15:05 3,793.21 3,793.38 3,793.03 3,793.03 0.0K
15:06 3,793.01 3,793.01 3,792.52 3,792.52 0.0K
15:07 3,792.33 3,792.33 3,791.81 3,792.02 0.0K
15:08 3,792.00 3,792.20 3,791.75 3,791.75 0.0K
15:09 3,791.97 3,791.97 3,791.82 3,791.84 0.0K
15:10 3,792.31 3,792.97 3,792.31 3,792.81 0.0K
15:11 3,792.34 3,792.34 3,791.81 3,791.81 0.0K
15:12 3,792.05 3,792.05 3,791.32 3,791.32 0.0K
15:13 3,791.21 3,791.44 3,791.14 3,791.14 0.0K
15:14 3,790.96 3,791.14 3,790.46 3,790.46 0.0K
15:15 3,790.07 3,791.76 3,790.07 3,791.76 0.0K
15:16 3,791.47 3,792.25 3,791.47 3,792.25 0.0K
15:17 3,791.93 3,792.29 3,791.93 3,792.11 0.0K
15:18 3,791.83 3,792.30 3,791.76 3,792.30 0.0K
15:19 3,792.84 3,792.84 3,792.62 3,792.62 0.0K
15:20 3,792.57 3,792.87 3,792.57 3,792.79 0.0K
15:21 3,792.69 3,792.69 3,792.51 3,792.66 0.0K
15:22 3,792.69 3,792.76 3,792.45 3,792.76 0.0K
15:23 3,792.84 3,793.85 3,792.84 3,793.83 0.0K
15:24 3,793.53 3,793.63 3,793.53 3,793.63 0.0K
15:25 3,793.93 3,793.95 3,793.58 3,793.60 0.0K
15:26 3,793.40 3,793.55 3,793.40 3,793.44 0.0K
15:27 3,793.51 3,793.71 3,793.51 3,793.51 0.0K
15:28 3,793.57 3,794.05 3,793.57 3,794.05 0.0K
15:29 3,794.05 3,794.22 3,794.05 3,794.14 0.0K
15:30 3,793.66 3,793.92 3,793.66 3,793.92 0.0K
15:31 3,793.66 3,794.24 3,793.66 3,794.24 0.0K
15:32 3,794.07 3,794.15 3,794.06 3,794.10 0.0K
15:33 3,794.02 3,794.02 3,793.45 3,793.45 0.0K
15:34 3,793.69 3,793.69 3,792.99 3,793.23 0.0K
15:35 3,792.75 3,792.75 3,792.47 3,792.62 0.0K
15:36 3,793.19 3,793.19 3,792.84 3,793.06 0.0K
15:37 3,792.85 3,793.21 3,792.79 3,792.79 0.0K
15:38 3,792.61 3,792.61 3,791.97 3,791.97 0.0K
15:39 3,791.92 3,791.98 3,791.81 3,791.81 0.0K
15:40 3,791.63 3,792.04 3,791.53 3,792.04 0.0K
15:41 3,792.49 3,792.49 3,792.18 3,792.47 0.0K
15:42 3,792.30 3,792.53 3,792.30 3,792.53 0.0K
15:43 3,792.34 3,792.44 3,792.19 3,792.40 0.0K
15:44 3,793.34 3,793.40 3,793.34 3,793.40 0.0K
15:45 3,793.32 3,793.32 3,792.82 3,792.83 0.0K
15:46 3,793.20 3,793.25 3,793.04 3,793.04 0.0K
15:47 3,793.08 3,793.08 3,792.54 3,792.59 0.0K
15:48 3,793.23 3,793.23 3,793.03 3,793.21 0.0K
15:49 3,792.88 3,793.07 3,792.88 3,793.07 0.0K
15:50 3,793.03 3,794.78 3,793.03 3,794.78 0.0K
15:51 3,795.06 3,795.06 3,794.44 3,794.74 0.0K
15:52 3,794.64 3,794.80 3,794.60 3,794.80 0.0K
15:53 3,794.91 3,794.91 3,793.96 3,794.64 0.0K
15:54 3,794.63 3,795.46 3,794.60 3,795.46 0.0K
15:55 3,795.27 3,796.61 3,795.27 3,796.61 0.0K
15:56 3,796.12 3,796.12 3,795.44 3,795.90 0.0K
15:57 3,795.32 3,795.32 3,794.46 3,794.69 0.0K
15:58 3,794.96 3,795.08 3,794.68 3,794.68 0.0K
15:59 3,794.83 3,795.43 3,794.28 3,795.43 0.0K
16:00 3,794.93 3,795.33 3,794.93 3,795.33 0.0K
16:01 3,795.74 3,795.75 3,795.74 3,795.75 0.0K
16:02 3,795.75 3,795.77 3,795.72 3,795.72 0.0K
16:03 3,795.70 3,795.70 3,795.59 3,795.59 0.0K
16:04 3,795.60 3,795.60 3,795.60 3,795.60 0.0K
16:05 3,795.60 3,795.65 3,795.60 3,795.65 0.0K
16:06 3,795.66 3,795.66 3,795.55 3,795.55 0.0K
16:07 3,795.57 3,795.64 3,795.57 3,795.63 0.0K
16:08 3,795.64 3,795.64 3,795.56 3,795.56 0.0K
16:09 3,795.67 3,795.67 3,795.61 3,795.66 0.0K
16:10 3,795.64 3,795.64 3,795.63 3,795.63 0.0K
16:11 3,795.63 3,795.64 3,795.62 3,795.64 0.0K
16:12 3,795.63 3,795.69 3,795.59 3,795.69 0.0K
16:13 3,795.70 3,795.70 3,795.64 3,795.66 0.0K
16:14 3,795.66 3,795.66 3,795.58 3,795.62 0.0K
16:15 3,795.63 3,795.63 3,795.63 3,795.63 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