CBOE S

SPRO11
🏛️ アメリカ →
4,211.66
最終更新: 2025-10-06
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 3,779.04 3,779.04 3,774.36 3,774.36 0.0K
09:32 3,775.26 3,776.48 3,775.26 3,776.48 0.0K
09:33 3,775.61 3,777.75 3,775.19 3,777.75 0.0K
09:34 3,778.29 3,778.60 3,778.21 3,778.24 0.0K
09:35 3,777.31 3,777.31 3,776.28 3,776.28 0.0K
09:36 3,776.89 3,777.73 3,776.57 3,776.57 0.0K
09:37 3,776.61 3,776.61 3,774.79 3,774.79 0.0K
09:38 3,774.37 3,774.37 3,772.88 3,772.88 0.0K
09:39 3,772.37 3,772.37 3,770.68 3,771.14 0.0K
09:40 3,772.31 3,772.31 3,770.87 3,770.87 0.0K
09:41 3,771.96 3,773.50 3,771.73 3,772.35 0.0K
09:42 3,771.16 3,773.45 3,771.16 3,773.45 0.0K
09:43 3,773.34 3,773.89 3,772.98 3,772.98 0.0K
09:44 3,772.45 3,772.45 3,770.95 3,772.29 0.0K
09:45 3,773.80 3,774.93 3,773.80 3,774.93 0.0K
09:46 3,775.37 3,775.37 3,772.39 3,772.39 0.0K
09:47 3,770.95 3,770.95 3,769.80 3,769.80 0.0K
09:48 3,768.68 3,768.68 3,767.28 3,767.44 0.0K
09:49 3,767.26 3,768.55 3,767.26 3,768.55 0.0K
09:50 3,767.01 3,767.15 3,767.01 3,767.02 0.0K
09:51 3,767.12 3,768.81 3,767.12 3,767.70 0.0K
09:52 3,768.06 3,768.12 3,766.92 3,766.92 0.0K
09:53 3,766.99 3,766.99 3,766.15 3,766.76 0.0K
09:54 3,766.86 3,767.48 3,766.69 3,766.69 0.0K
09:55 3,766.38 3,766.88 3,766.37 3,766.52 0.0K
09:56 3,766.69 3,767.45 3,766.69 3,767.07 0.0K
09:57 3,767.32 3,768.25 3,767.16 3,767.16 0.0K
09:58 3,768.30 3,768.30 3,767.88 3,767.88 0.0K
09:59 3,768.04 3,768.04 3,767.17 3,767.74 0.0K
10:00 3,768.25 3,768.25 3,762.71 3,763.03 0.0K
10:01 3,761.37 3,761.37 3,758.61 3,758.61 0.0K
10:02 3,758.89 3,758.89 3,757.37 3,757.37 0.0K
10:03 3,757.05 3,757.05 3,756.22 3,756.75 0.0K
10:04 3,757.05 3,757.37 3,756.36 3,757.01 0.0K
10:05 3,756.66 3,758.19 3,756.66 3,758.19 0.0K
10:06 3,757.69 3,757.69 3,755.18 3,755.18 0.0K
10:07 3,754.80 3,755.84 3,754.80 3,755.08 0.0K
10:08 3,754.84 3,754.84 3,753.50 3,753.50 0.0K
10:09 3,754.02 3,754.40 3,753.69 3,753.69 0.0K
10:10 3,753.69 3,754.64 3,753.69 3,753.91 0.0K
10:11 3,753.79 3,754.28 3,753.41 3,753.41 0.0K
10:12 3,753.75 3,755.25 3,753.75 3,755.19 0.0K
10:13 3,754.11 3,754.64 3,753.84 3,753.84 0.0K
10:14 3,752.76 3,754.01 3,752.76 3,753.95 0.0K
10:15 3,754.05 3,754.37 3,754.05 3,754.29 0.0K
10:16 3,754.39 3,755.01 3,754.39 3,754.65 0.0K
10:17 3,754.21 3,756.12 3,754.21 3,756.12 0.0K
10:18 3,755.55 3,757.03 3,755.55 3,757.03 0.0K
10:19 3,757.35 3,758.52 3,757.14 3,757.14 0.0K
10:20 3,757.50 3,758.50 3,757.50 3,758.36 0.0K
10:21 3,758.46 3,760.08 3,758.46 3,760.08 0.0K
10:22 3,759.00 3,759.62 3,759.00 3,759.24 0.0K
10:23 3,758.92 3,761.14 3,758.92 3,760.66 0.0K
10:24 3,760.91 3,761.27 3,760.77 3,761.27 0.0K
10:25 3,761.93 3,761.93 3,760.96 3,761.48 0.0K
10:26 3,760.82 3,761.99 3,760.82 3,761.99 0.0K
10:27 3,761.93 3,762.90 3,761.85 3,762.24 0.0K
10:28 3,762.28 3,762.28 3,761.18 3,761.68 0.0K
10:29 3,762.14 3,764.32 3,762.14 3,764.32 0.0K
10:30 3,764.08 3,764.08 3,763.01 3,763.09 0.0K
10:31 3,762.84 3,763.71 3,762.84 3,763.23 0.0K
10:32 3,764.41 3,764.41 3,763.19 3,763.19 0.0K
10:33 3,763.09 3,765.71 3,763.09 3,765.71 0.0K
10:34 3,765.67 3,766.07 3,765.52 3,765.52 0.0K
10:35 3,765.41 3,765.41 3,764.30 3,764.30 0.0K
10:36 3,764.40 3,764.65 3,763.99 3,763.99 0.0K
10:37 3,764.49 3,766.13 3,764.49 3,766.13 0.0K
10:38 3,766.30 3,766.62 3,766.30 3,766.37 0.0K
10:39 3,766.41 3,767.27 3,765.64 3,767.27 0.0K
10:40 3,766.70 3,766.70 3,765.44 3,765.44 0.0K
10:41 3,765.61 3,766.32 3,765.61 3,766.32 0.0K
10:42 3,766.32 3,766.32 3,764.38 3,765.05 0.0K
10:43 3,765.00 3,765.00 3,764.40 3,764.66 0.0K
10:44 3,764.80 3,764.80 3,764.00 3,764.00 0.0K
10:45 3,764.43 3,764.76 3,764.17 3,764.76 0.0K
10:46 3,764.68 3,766.29 3,764.68 3,766.07 0.0K
10:47 3,766.63 3,768.73 3,766.63 3,768.73 0.0K
10:48 3,768.23 3,768.51 3,768.16 3,768.51 0.0K
10:49 3,768.81 3,769.19 3,768.16 3,768.16 0.0K
10:50 3,768.18 3,768.18 3,765.90 3,765.90 0.0K
10:51 3,765.62 3,765.62 3,764.99 3,765.48 0.0K
10:52 3,764.80 3,764.80 3,762.45 3,762.45 0.0K
10:53 3,762.08 3,762.16 3,762.03 3,762.03 0.0K
10:54 3,761.92 3,763.28 3,761.92 3,763.22 0.0K
10:55 3,763.26 3,763.34 3,762.19 3,762.19 0.0K
10:56 3,761.41 3,762.71 3,760.96 3,762.36 0.0K
10:57 3,762.40 3,762.49 3,761.62 3,761.62 0.0K
10:58 3,761.43 3,761.88 3,761.09 3,761.88 0.0K
10:59 3,762.05 3,762.28 3,761.52 3,761.52 0.0K
11:00 3,760.94 3,760.94 3,758.96 3,758.96 0.0K
11:01 3,759.28 3,759.28 3,758.46 3,758.82 0.0K
11:02 3,758.44 3,758.84 3,757.42 3,758.84 0.0K
11:03 3,758.85 3,759.57 3,758.54 3,758.54 0.0K
11:04 3,758.25 3,758.25 3,756.90 3,756.90 0.0K
11:05 3,757.07 3,757.67 3,757.07 3,757.59 0.0K
11:06 3,757.18 3,757.79 3,757.18 3,757.33 0.0K
11:07 3,756.89 3,757.27 3,756.89 3,757.13 0.0K
11:08 3,755.88 3,756.92 3,755.88 3,756.57 0.0K
11:09 3,755.90 3,756.61 3,755.90 3,756.61 0.0K
11:10 3,756.98 3,756.98 3,756.50 3,756.50 0.0K
11:11 3,756.42 3,756.42 3,755.91 3,756.18 0.0K
11:12 3,756.07 3,757.04 3,755.79 3,757.04 0.0K
11:13 3,756.46 3,757.13 3,756.46 3,756.78 0.0K
11:14 3,756.35 3,756.68 3,756.12 3,756.68 0.0K
11:15 3,756.05 3,756.10 3,755.38 3,755.38 0.0K
11:16 3,755.78 3,756.46 3,755.60 3,756.46 0.0K
11:17 3,756.24 3,757.18 3,756.24 3,756.75 0.0K
11:18 3,756.90 3,757.17 3,756.59 3,756.76 0.0K
11:19 3,756.35 3,756.35 3,754.99 3,754.99 0.0K
11:20 3,755.23 3,756.78 3,755.23 3,756.74 0.0K
11:21 3,756.84 3,757.51 3,756.84 3,757.40 0.0K
11:22 3,757.57 3,757.84 3,757.23 3,757.84 0.0K
11:23 3,758.49 3,758.49 3,757.91 3,757.95 0.0K
11:24 3,758.24 3,758.24 3,757.70 3,757.84 0.0K
11:25 3,757.89 3,758.67 3,757.89 3,758.64 0.0K
11:26 3,758.26 3,758.28 3,756.88 3,756.88 0.0K
11:27 3,757.53 3,757.53 3,755.32 3,755.64 0.0K
11:28 3,755.94 3,755.94 3,755.17 3,755.50 0.0K
11:29 3,755.83 3,755.83 3,754.70 3,755.06 0.0K
11:30 3,755.31 3,755.31 3,753.89 3,753.89 0.0K
11:31 3,754.64 3,755.76 3,754.27 3,755.76 0.0K
11:32 3,755.29 3,755.29 3,754.21 3,754.21 0.0K
11:33 3,754.00 3,754.29 3,753.93 3,754.14 0.0K
11:34 3,754.38 3,754.85 3,754.36 3,754.36 0.0K
11:35 3,754.17 3,754.54 3,754.17 3,754.54 0.0K
11:36 3,754.41 3,754.41 3,753.68 3,753.94 0.0K
11:37 3,754.48 3,754.48 3,752.29 3,752.29 0.0K
11:38 3,752.49 3,752.49 3,751.28 3,751.59 0.0K
11:39 3,752.25 3,752.73 3,752.25 3,752.73 0.0K
11:40 3,752.83 3,754.45 3,752.83 3,754.45 0.0K
11:41 3,754.18 3,755.62 3,754.18 3,755.62 0.0K
11:42 3,755.78 3,756.26 3,755.75 3,756.26 0.0K
11:43 3,756.46 3,757.23 3,756.32 3,757.23 0.0K
11:44 3,757.12 3,758.00 3,757.12 3,758.00 0.0K
11:45 3,757.87 3,759.00 3,757.87 3,759.00 0.0K
11:46 3,758.33 3,758.56 3,758.16 3,758.56 0.0K
11:47 3,757.85 3,757.85 3,756.63 3,756.63 0.0K
11:48 3,756.37 3,756.37 3,755.59 3,756.10 0.0K
11:49 3,756.69 3,757.04 3,756.66 3,756.66 0.0K
11:50 3,756.34 3,758.00 3,756.34 3,757.67 0.0K
11:51 3,757.63 3,757.63 3,757.24 3,757.28 0.0K
11:52 3,757.31 3,757.89 3,756.97 3,757.89 0.0K
11:53 3,758.37 3,758.39 3,757.74 3,758.03 0.0K
11:54 3,757.58 3,758.14 3,757.58 3,758.14 0.0K
11:55 3,757.94 3,757.94 3,755.76 3,755.76 0.0K
11:56 3,755.80 3,755.80 3,754.84 3,755.33 0.0K
11:57 3,755.24 3,755.24 3,754.63 3,754.68 0.0K
11:58 3,754.54 3,754.69 3,754.18 3,754.69 0.0K
11:59 3,754.61 3,754.61 3,752.89 3,752.89 0.0K
12:00 3,752.91 3,752.97 3,752.71 3,752.81 0.0K
12:01 3,752.86 3,753.28 3,752.86 3,753.10 0.0K
12:02 3,753.23 3,753.23 3,752.28 3,752.93 0.0K
12:03 3,752.68 3,752.68 3,752.45 3,752.54 0.0K
12:04 3,752.69 3,752.69 3,751.20 3,751.33 0.0K
12:05 3,751.23 3,751.65 3,751.23 3,751.65 0.0K
12:06 3,751.56 3,751.68 3,751.48 3,751.48 0.0K
12:07 3,751.73 3,751.87 3,751.67 3,751.82 0.0K
12:08 3,751.79 3,751.79 3,751.43 3,751.62 0.0K
12:09 3,751.49 3,751.49 3,750.76 3,750.76 0.0K
12:10 3,751.29 3,751.50 3,751.08 3,751.08 0.0K
12:11 3,751.35 3,751.87 3,751.30 3,751.30 0.0K
12:12 3,751.59 3,751.76 3,751.59 3,751.67 0.0K
12:13 3,751.95 3,752.07 3,751.73 3,752.07 0.0K
12:14 3,751.96 3,752.32 3,751.95 3,752.22 0.0K
12:15 3,752.11 3,752.87 3,752.11 3,752.66 0.0K
12:16 3,752.17 3,752.22 3,751.92 3,751.92 0.0K
12:17 3,752.27 3,752.45 3,752.15 3,752.30 0.0K
12:18 3,752.36 3,753.55 3,752.36 3,753.55 0.0K
12:19 3,753.39 3,754.07 3,753.39 3,754.07 0.0K
12:20 3,754.01 3,754.28 3,753.59 3,753.59 0.0K
12:21 3,753.32 3,754.14 3,753.32 3,753.59 0.0K
12:22 3,753.95 3,754.02 3,752.21 3,752.42 0.0K
12:23 3,752.60 3,752.78 3,752.60 3,752.78 0.0K
12:24 3,752.92 3,753.15 3,752.92 3,753.10 0.0K
12:25 3,753.77 3,754.27 3,753.77 3,754.05 0.0K
12:26 3,754.33 3,755.23 3,754.33 3,755.20 0.0K
12:27 3,755.29 3,755.41 3,754.09 3,754.09 0.0K
12:28 3,753.95 3,755.46 3,753.95 3,755.46 0.0K
12:29 3,755.60 3,756.52 3,755.60 3,756.52 0.0K
12:30 3,756.53 3,756.64 3,756.45 3,756.50 0.0K
12:31 3,756.55 3,756.93 3,756.55 3,756.93 0.0K
12:32 3,756.83 3,757.34 3,756.83 3,757.09 0.0K
12:33 3,757.18 3,757.61 3,757.18 3,757.61 0.0K
12:34 3,757.51 3,758.14 3,757.51 3,758.13 0.0K
12:35 3,758.10 3,758.32 3,758.06 3,758.32 0.0K
12:36 3,757.53 3,757.53 3,757.05 3,757.05 0.0K
12:37 3,757.27 3,757.77 3,757.11 3,757.77 0.0K
12:38 3,758.46 3,758.88 3,758.46 3,758.78 0.0K
12:39 3,759.51 3,759.63 3,759.43 3,759.46 0.0K
12:40 3,759.45 3,760.01 3,759.45 3,760.01 0.0K
12:41 3,760.34 3,760.77 3,760.34 3,760.77 0.0K
12:42 3,760.85 3,761.03 3,760.54 3,761.03 0.0K
12:43 3,761.17 3,761.56 3,760.96 3,761.56 0.0K
12:44 3,761.48 3,761.48 3,760.90 3,761.01 0.0K
12:45 3,761.45 3,761.45 3,760.88 3,760.88 0.0K
12:46 3,760.42 3,760.93 3,760.13 3,760.89 0.0K
12:47 3,760.81 3,761.04 3,760.81 3,761.04 0.0K
12:48 3,761.24 3,761.94 3,761.24 3,761.94 0.0K
12:49 3,762.08 3,762.25 3,761.79 3,762.03 0.0K
12:50 3,761.98 3,761.98 3,761.48 3,761.48 0.0K
12:51 3,762.21 3,762.47 3,762.16 3,762.16 0.0K
12:52 3,762.25 3,762.25 3,761.59 3,761.78 0.0K
12:53 3,761.22 3,762.16 3,761.22 3,761.97 0.0K
12:54 3,762.02 3,762.50 3,761.89 3,762.50 0.0K
12:55 3,762.47 3,762.56 3,762.00 3,762.00 0.0K
12:56 3,762.08 3,762.50 3,762.08 3,762.50 0.0K
12:57 3,762.82 3,762.91 3,762.66 3,762.91 0.0K
12:58 3,763.48 3,763.77 3,763.48 3,763.77 0.0K
12:59 3,763.36 3,763.71 3,763.36 3,763.51 0.0K
13:00 3,763.43 3,763.43 3,762.37 3,762.37 0.0K
13:01 3,762.12 3,762.22 3,761.50 3,762.22 0.0K
13:02 3,762.70 3,763.00 3,762.47 3,762.47 0.0K
13:03 3,762.89 3,763.33 3,762.87 3,763.33 0.0K
13:04 3,762.87 3,762.87 3,762.05 3,762.05 0.0K
13:05 3,762.11 3,762.49 3,762.11 3,762.49 0.0K
13:06 3,762.87 3,763.08 3,762.87 3,762.91 0.0K
13:07 3,763.48 3,763.85 3,763.48 3,763.61 0.0K
13:08 3,763.82 3,765.14 3,763.82 3,765.14 0.0K
13:09 3,765.23 3,765.47 3,765.14 3,765.36 0.0K
13:10 3,765.48 3,766.69 3,765.48 3,766.20 0.0K
13:11 3,766.51 3,766.72 3,766.35 3,766.72 0.0K
13:12 3,766.83 3,766.83 3,766.57 3,766.82 0.0K
13:13 3,766.23 3,766.57 3,766.23 3,766.57 0.0K
13:14 3,766.64 3,766.64 3,766.02 3,766.46 0.0K
13:15 3,766.51 3,766.59 3,766.43 3,766.59 0.0K
13:16 3,766.09 3,766.32 3,765.66 3,765.66 0.0K
13:17 3,765.58 3,765.99 3,765.45 3,765.99 0.0K
13:18 3,765.84 3,766.20 3,765.79 3,766.20 0.0K
13:19 3,766.27 3,766.79 3,766.27 3,766.68 0.0K
13:20 3,766.56 3,767.39 3,766.56 3,767.39 0.0K
13:21 3,767.49 3,767.49 3,767.42 3,767.49 0.0K
13:22 3,767.19 3,767.30 3,767.19 3,767.27 0.0K
13:23 3,767.46 3,768.86 3,767.46 3,768.86 0.0K
13:24 3,769.94 3,771.11 3,769.94 3,771.11 0.0K
13:25 3,770.82 3,771.02 3,770.43 3,770.43 0.0K
13:26 3,771.21 3,771.27 3,770.87 3,770.87 0.0K
13:27 3,771.10 3,771.36 3,771.10 3,771.36 0.0K
13:28 3,771.69 3,772.68 3,771.33 3,771.33 0.0K
13:29 3,771.62 3,771.73 3,771.46 3,771.46 0.0K
13:30 3,771.03 3,771.36 3,770.20 3,770.20 0.0K
13:31 3,769.70 3,769.83 3,769.18 3,769.83 0.0K
13:32 3,770.04 3,770.04 3,769.76 3,769.76 0.0K
13:33 3,770.51 3,770.83 3,770.51 3,770.83 0.0K
13:34 3,771.01 3,771.92 3,771.01 3,771.92 0.0K
13:35 3,771.72 3,771.72 3,771.55 3,771.62 0.0K
13:36 3,771.51 3,771.85 3,771.36 3,771.85 0.0K
13:37 3,771.64 3,772.38 3,771.61 3,772.38 0.0K
13:38 3,772.91 3,772.91 3,772.13 3,772.27 0.0K
13:39 3,772.26 3,772.99 3,772.26 3,772.58 0.0K
13:40 3,772.65 3,773.28 3,772.65 3,773.14 0.0K
13:41 3,773.02 3,773.02 3,772.04 3,772.19 0.0K
13:42 3,772.25 3,772.41 3,772.25 3,772.35 0.0K
13:43 3,772.31 3,772.31 3,771.46 3,771.89 0.0K
13:44 3,772.04 3,772.08 3,771.56 3,771.56 0.0K
13:45 3,771.55 3,772.05 3,771.55 3,772.05 0.0K
13:46 3,772.33 3,772.33 3,772.05 3,772.11 0.0K
13:47 3,771.71 3,771.72 3,771.11 3,771.36 0.0K
13:48 3,770.77 3,771.07 3,770.77 3,770.83 0.0K
13:49 3,770.94 3,772.68 3,770.94 3,772.68 0.0K
13:50 3,773.24 3,773.24 3,772.55 3,772.87 0.0K
13:51 3,773.02 3,773.35 3,773.02 3,773.16 0.0K
13:52 3,773.25 3,773.25 3,772.97 3,772.97 0.0K
13:53 3,771.62 3,772.39 3,771.62 3,772.33 0.0K
13:54 3,772.82 3,773.25 3,772.82 3,773.02 0.0K
13:55 3,772.83 3,773.47 3,772.83 3,773.47 0.0K
13:56 3,773.59 3,773.91 3,773.56 3,773.91 0.0K
13:57 3,774.34 3,775.52 3,774.34 3,775.52 0.0K
13:58 3,775.89 3,775.89 3,775.05 3,775.05 0.0K
13:59 3,775.41 3,776.03 3,775.41 3,775.80 0.0K
14:00 3,775.65 3,775.83 3,775.36 3,775.36 0.0K
14:01 3,775.00 3,775.00 3,774.24 3,774.39 0.0K
14:02 3,773.97 3,773.97 3,773.55 3,773.55 0.0K
14:03 3,773.59 3,773.59 3,772.89 3,772.96 0.0K
14:04 3,772.66 3,772.66 3,772.20 3,772.20 0.0K
14:05 3,771.99 3,771.99 3,769.56 3,769.56 0.0K
14:06 3,769.52 3,769.72 3,769.47 3,769.49 0.0K
14:07 3,768.98 3,768.98 3,768.02 3,768.30 0.0K
14:08 3,768.04 3,768.04 3,767.72 3,767.79 0.0K
14:09 3,767.71 3,767.75 3,766.56 3,766.56 0.0K
14:10 3,765.98 3,766.39 3,765.48 3,766.39 0.0K
14:11 3,766.61 3,766.65 3,766.44 3,766.44 0.0K
14:12 3,767.18 3,767.21 3,767.11 3,767.11 0.0K
14:13 3,767.12 3,767.34 3,767.12 3,767.25 0.0K
14:14 3,766.84 3,767.10 3,766.58 3,766.94 0.0K
14:15 3,767.14 3,767.14 3,766.93 3,767.01 0.0K
14:16 3,767.25 3,767.42 3,766.54 3,767.42 0.0K
14:17 3,767.41 3,767.41 3,766.40 3,766.40 0.0K
14:18 3,766.76 3,767.30 3,766.76 3,767.30 0.0K
14:19 3,767.33 3,767.47 3,767.33 3,767.47 0.0K
14:20 3,767.71 3,767.71 3,766.77 3,766.77 0.0K
14:21 3,766.70 3,766.70 3,766.37 3,766.53 0.0K
14:22 3,765.56 3,765.79 3,765.33 3,765.46 0.0K
14:23 3,764.87 3,765.13 3,764.87 3,765.06 0.0K
14:24 3,765.19 3,765.62 3,765.19 3,765.62 0.0K
14:25 3,766.27 3,766.94 3,766.27 3,766.94 0.0K
14:26 3,766.91 3,768.01 3,766.91 3,768.01 0.0K
14:27 3,768.31 3,769.23 3,768.31 3,769.23 0.0K
14:28 3,769.37 3,769.48 3,769.21 3,769.32 0.0K
14:29 3,769.19 3,769.39 3,769.08 3,769.25 0.0K
14:30 3,768.81 3,768.81 3,767.72 3,767.82 0.0K
14:31 3,767.39 3,767.39 3,765.99 3,766.41 0.0K
14:32 3,766.87 3,767.07 3,766.87 3,767.07 0.0K
14:33 3,767.07 3,767.11 3,766.30 3,766.30 0.0K
14:34 3,766.53 3,766.53 3,766.20 3,766.21 0.0K
14:35 3,765.98 3,766.55 3,765.98 3,766.35 0.0K
14:36 3,766.62 3,766.62 3,765.90 3,766.05 0.0K
14:37 3,766.13 3,766.22 3,765.19 3,765.19 0.0K
14:38 3,765.28 3,765.28 3,765.05 3,765.12 0.0K
14:39 3,765.30 3,766.40 3,765.30 3,766.40 0.0K
14:40 3,766.30 3,766.80 3,766.00 3,766.80 0.0K
14:41 3,766.44 3,766.66 3,765.73 3,765.73 0.0K
14:42 3,766.19 3,766.19 3,765.68 3,765.68 0.0K
14:43 3,765.43 3,765.55 3,765.16 3,765.55 0.0K
14:44 3,765.62 3,765.79 3,765.53 3,765.53 0.0K
14:45 3,765.53 3,765.91 3,765.46 3,765.91 0.0K
14:46 3,765.62 3,765.62 3,764.99 3,765.34 0.0K
14:47 3,765.32 3,765.58 3,764.99 3,764.99 0.0K
14:48 3,765.05 3,765.05 3,764.19 3,764.19 0.0K
14:49 3,764.13 3,764.75 3,763.66 3,763.66 0.0K
14:50 3,763.28 3,764.48 3,763.28 3,764.48 0.0K
14:51 3,764.60 3,764.87 3,764.60 3,764.87 0.0K
14:52 3,765.03 3,765.03 3,764.45 3,764.76 0.0K
14:53 3,765.17 3,765.23 3,764.66 3,764.66 0.0K
14:54 3,764.94 3,765.50 3,764.94 3,765.50 0.0K
14:55 3,765.52 3,766.19 3,765.40 3,766.11 0.0K
14:56 3,766.10 3,766.16 3,765.88 3,765.88 0.0K
14:57 3,766.06 3,766.67 3,765.99 3,766.51 0.0K
14:58 3,766.72 3,766.72 3,766.58 3,766.58 0.0K
14:59 3,766.66 3,766.91 3,766.40 3,766.40 0.0K
15:00 3,766.71 3,766.71 3,765.16 3,765.16 0.0K
15:01 3,764.75 3,764.75 3,764.39 3,764.39 0.0K
15:02 3,764.48 3,765.24 3,764.32 3,765.24 0.0K
15:03 3,766.20 3,766.97 3,766.20 3,766.46 0.0K
15:04 3,766.47 3,766.47 3,766.14 3,766.30 0.0K
15:05 3,766.05 3,766.62 3,765.80 3,766.62 0.0K
15:06 3,766.20 3,767.05 3,766.20 3,767.05 0.0K
15:07 3,767.00 3,767.00 3,766.22 3,766.34 0.0K
15:08 3,766.56 3,766.56 3,765.86 3,766.09 0.0K
15:09 3,766.50 3,766.50 3,765.60 3,765.60 0.0K
15:10 3,765.57 3,765.57 3,764.99 3,765.15 0.0K
15:11 3,765.42 3,765.42 3,764.83 3,764.91 0.0K
15:12 3,764.68 3,764.68 3,763.48 3,763.48 0.0K
15:13 3,763.13 3,763.19 3,762.74 3,763.19 0.0K
15:14 3,762.65 3,762.65 3,760.70 3,760.70 0.0K
15:15 3,760.83 3,761.26 3,760.83 3,761.12 0.0K
15:16 3,761.49 3,761.49 3,759.70 3,759.70 0.0K
15:17 3,759.20 3,759.20 3,758.55 3,758.89 0.0K
15:18 3,758.96 3,759.00 3,758.71 3,758.92 0.0K
15:19 3,759.26 3,759.33 3,758.95 3,759.33 0.0K
15:20 3,759.17 3,759.77 3,759.17 3,759.51 0.0K
15:21 3,759.66 3,759.66 3,758.39 3,759.30 0.0K
15:22 3,759.41 3,759.89 3,759.41 3,759.89 0.0K
15:23 3,759.80 3,760.04 3,759.76 3,759.76 0.0K
15:24 3,759.64 3,759.64 3,759.19 3,759.19 0.0K
15:25 3,759.33 3,759.61 3,759.33 3,759.40 0.0K
15:26 3,759.67 3,759.69 3,759.55 3,759.55 0.0K
15:27 3,759.71 3,759.71 3,758.61 3,758.61 0.0K
15:28 3,758.83 3,758.90 3,758.48 3,758.61 0.0K
15:29 3,758.65 3,758.65 3,758.23 3,758.55 0.0K
15:30 3,758.61 3,758.87 3,758.61 3,758.87 0.0K
15:31 3,758.93 3,758.93 3,758.14 3,758.14 0.0K
15:32 3,757.90 3,758.01 3,756.42 3,756.42 0.0K
15:33 3,756.39 3,757.16 3,756.39 3,756.50 0.0K
15:34 3,756.69 3,757.17 3,756.69 3,756.95 0.0K
15:35 3,757.21 3,758.36 3,757.21 3,758.35 0.0K
15:36 3,758.13 3,758.51 3,757.98 3,758.18 0.0K
15:37 3,758.12 3,758.66 3,758.12 3,758.41 0.0K
15:38 3,759.38 3,761.05 3,759.38 3,761.05 0.0K
15:39 3,761.27 3,761.27 3,759.80 3,759.80 0.0K
15:40 3,759.47 3,759.47 3,758.97 3,759.39 0.0K
15:41 3,759.13 3,759.28 3,758.58 3,758.58 0.0K
15:42 3,758.44 3,758.62 3,757.62 3,758.62 0.0K
15:43 3,758.74 3,760.29 3,758.74 3,760.29 0.0K
15:44 3,759.93 3,759.93 3,758.95 3,758.95 0.0K
15:45 3,759.02 3,759.02 3,757.77 3,757.77 0.0K
15:46 3,758.30 3,758.30 3,757.44 3,757.92 0.0K
15:47 3,757.96 3,758.07 3,757.92 3,758.06 0.0K
15:48 3,758.25 3,758.25 3,757.42 3,757.72 0.0K
15:49 3,757.70 3,758.71 3,757.70 3,758.42 0.0K
15:50 3,757.73 3,757.76 3,757.07 3,757.74 0.0K
15:51 3,758.43 3,758.43 3,757.60 3,757.60 0.0K
15:52 3,757.53 3,759.02 3,757.53 3,759.02 0.0K
15:53 3,760.33 3,760.33 3,759.23 3,759.53 0.0K
15:54 3,759.91 3,760.77 3,759.91 3,760.29 0.0K
15:55 3,760.99 3,760.99 3,758.97 3,759.55 0.0K
15:56 3,760.05 3,760.25 3,759.72 3,760.25 0.0K
15:57 3,760.53 3,760.95 3,760.53 3,760.65 0.0K
15:58 3,760.92 3,761.02 3,760.64 3,761.02 0.0K
15:59 3,760.46 3,760.75 3,759.46 3,759.46 0.0K
16:00 3,759.36 3,759.73 3,759.36 3,759.73 0.0K
16:01 3,759.73 3,759.73 3,759.53 3,759.53 0.0K
16:02 3,759.53 3,759.53 3,759.35 3,759.41 0.0K
16:03 3,759.48 3,759.52 3,759.48 3,759.48 0.0K
16:04 3,759.55 3,759.55 3,759.48 3,759.52 0.0K
16:05 3,759.52 3,759.52 3,759.41 3,759.41 0.0K
16:06 3,759.41 3,759.41 3,759.40 3,759.40 0.0K
16:07 3,759.22 3,759.24 3,759.09 3,759.09 0.0K
16:08 3,759.09 3,759.14 3,759.09 3,759.13 0.0K
16:09 3,759.13 3,759.23 3,759.13 3,759.23 0.0K
16:10 3,759.08 3,759.24 3,759.08 3,759.16 0.0K
16:11 3,759.16 3,759.16 3,759.08 3,759.09 0.0K
16:12 3,759.02 3,759.18 3,759.02 3,759.18 0.0K
16:13 3,759.08 3,759.17 3,759.08 3,759.12 0.0K
16:14 3,759.04 3,759.09 3,759.03 3,759.09 0.0K
16:15 3,759.21 3,759.21 3,759.21 3,759.21 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