CBOE S

SPRO11
🏛️ アメリカ →
4,203.82
最終更新: 2025-10-04
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 3,843.70 3,843.70 3,841.95 3,841.95 0.0K
09:32 3,841.91 3,843.66 3,841.91 3,843.54 0.0K
09:33 3,843.48 3,843.48 3,842.61 3,843.47 0.0K
09:34 3,842.67 3,843.22 3,842.53 3,843.22 0.0K
09:35 3,843.23 3,844.33 3,843.23 3,843.73 0.0K
09:36 3,845.34 3,846.17 3,845.34 3,846.05 0.0K
09:37 3,846.13 3,846.31 3,845.15 3,845.15 0.0K
09:38 3,845.16 3,845.19 3,844.84 3,844.99 0.0K
09:39 3,845.15 3,845.15 3,843.26 3,843.26 0.0K
09:40 3,842.84 3,842.84 3,841.29 3,841.29 0.0K
09:41 3,840.25 3,840.25 3,839.68 3,840.12 0.0K
09:42 3,838.63 3,838.63 3,837.26 3,837.47 0.0K
09:43 3,837.22 3,837.22 3,835.56 3,836.49 0.0K
09:44 3,836.77 3,836.77 3,835.09 3,836.02 0.0K
09:45 3,836.06 3,837.40 3,836.06 3,837.40 0.0K
09:46 3,838.36 3,838.50 3,838.36 3,838.50 0.0K
09:47 3,838.20 3,839.40 3,838.20 3,839.34 0.0K
09:48 3,838.16 3,838.65 3,835.38 3,835.38 0.0K
09:49 3,835.53 3,835.72 3,835.53 3,835.71 0.0K
09:50 3,836.51 3,836.51 3,834.77 3,834.77 0.0K
09:51 3,834.75 3,834.75 3,833.59 3,833.62 0.0K
09:52 3,834.64 3,834.78 3,834.14 3,834.14 0.0K
09:53 3,833.94 3,833.94 3,831.20 3,831.20 0.0K
09:54 3,831.62 3,831.62 3,828.76 3,829.88 0.0K
09:55 3,829.18 3,829.18 3,827.69 3,828.25 0.0K
09:56 3,828.03 3,828.16 3,826.04 3,826.04 0.0K
09:57 3,824.55 3,825.56 3,824.55 3,824.95 0.0K
09:58 3,824.49 3,824.49 3,821.97 3,823.48 0.0K
09:59 3,824.45 3,824.45 3,823.14 3,823.14 0.0K
10:00 3,823.13 3,823.13 3,817.29 3,817.29 0.0K
10:01 3,817.95 3,817.95 3,815.04 3,815.04 0.0K
10:02 3,816.83 3,818.26 3,816.83 3,818.11 0.0K
10:03 3,819.23 3,820.12 3,818.20 3,820.12 0.0K
10:04 3,819.87 3,821.16 3,819.37 3,821.16 0.0K
10:05 3,821.18 3,823.29 3,821.18 3,823.21 0.0K
10:06 3,822.80 3,823.78 3,822.27 3,823.78 0.0K
10:07 3,823.47 3,823.47 3,821.66 3,821.66 0.0K
10:08 3,822.64 3,822.68 3,820.61 3,820.61 0.0K
10:09 3,821.40 3,822.37 3,821.16 3,822.37 0.0K
10:10 3,822.18 3,823.47 3,822.18 3,823.47 0.0K
10:11 3,824.58 3,827.17 3,824.58 3,827.17 0.0K
10:12 3,826.18 3,827.03 3,825.43 3,827.03 0.0K
10:13 3,828.06 3,831.35 3,828.06 3,831.35 0.0K
10:14 3,829.97 3,831.62 3,829.97 3,830.74 0.0K
10:15 3,830.43 3,831.49 3,830.43 3,831.49 0.0K
10:16 3,830.72 3,831.93 3,830.72 3,831.19 0.0K
10:17 3,831.24 3,831.87 3,831.24 3,831.24 0.0K
10:18 3,830.73 3,832.78 3,830.19 3,832.78 0.0K
10:19 3,831.95 3,831.95 3,831.34 3,831.34 0.0K
10:20 3,832.25 3,832.41 3,831.60 3,832.41 0.0K
10:21 3,832.01 3,832.01 3,830.92 3,830.92 0.0K
10:22 3,833.01 3,836.71 3,833.01 3,836.71 0.0K
10:23 3,837.99 3,839.72 3,837.99 3,839.72 0.0K
10:24 3,839.57 3,839.57 3,837.92 3,837.92 0.0K
10:25 3,837.56 3,837.56 3,835.85 3,835.85 0.0K
10:26 3,836.71 3,836.71 3,835.63 3,835.63 0.0K
10:27 3,835.85 3,835.85 3,835.13 3,835.13 0.0K
10:28 3,835.49 3,835.92 3,835.37 3,835.92 0.0K
10:29 3,836.28 3,836.48 3,835.88 3,836.41 0.0K
10:30 3,835.79 3,835.79 3,833.92 3,833.92 0.0K
10:31 3,834.07 3,834.07 3,833.40 3,833.58 0.0K
10:32 3,833.20 3,833.20 3,832.33 3,832.33 0.0K
10:33 3,832.71 3,832.71 3,831.52 3,831.54 0.0K
10:34 3,830.04 3,830.32 3,829.59 3,830.32 0.0K
10:35 3,830.85 3,831.03 3,829.41 3,829.79 0.0K
10:36 3,829.70 3,830.57 3,829.05 3,830.57 0.0K
10:37 3,830.65 3,831.85 3,830.33 3,831.85 0.0K
10:38 3,832.32 3,836.39 3,832.32 3,835.21 0.0K
10:39 3,835.03 3,835.11 3,834.88 3,835.11 0.0K
10:40 3,834.92 3,834.92 3,833.89 3,833.89 0.0K
10:41 3,833.49 3,833.49 3,832.77 3,833.06 0.0K
10:42 3,833.33 3,833.97 3,833.33 3,833.93 0.0K
10:43 3,833.78 3,834.01 3,833.38 3,833.48 0.0K
10:44 3,834.14 3,835.12 3,834.14 3,835.12 0.0K
10:45 3,834.55 3,834.55 3,833.31 3,833.51 0.0K
10:46 3,833.49 3,834.28 3,833.49 3,834.28 0.0K
10:47 3,833.96 3,835.84 3,833.96 3,835.61 0.0K
10:48 3,835.58 3,835.58 3,834.57 3,834.92 0.0K
10:49 3,834.94 3,835.27 3,834.58 3,834.58 0.0K
10:50 3,835.02 3,835.02 3,833.62 3,833.62 0.0K
10:51 3,834.40 3,834.40 3,833.59 3,833.85 0.0K
10:52 3,833.79 3,833.79 3,831.23 3,831.64 0.0K
10:53 3,831.52 3,831.52 3,830.63 3,831.00 0.0K
10:54 3,831.30 3,831.30 3,830.35 3,830.64 0.0K
10:55 3,830.47 3,830.97 3,830.23 3,830.97 0.0K
10:56 3,830.85 3,830.85 3,829.27 3,829.27 0.0K
10:57 3,829.12 3,829.65 3,828.72 3,828.93 0.0K
10:58 3,829.15 3,830.21 3,829.15 3,829.70 0.0K
10:59 3,829.28 3,829.28 3,828.19 3,828.28 0.0K
11:00 3,827.62 3,830.33 3,827.62 3,830.33 0.0K
11:01 3,830.54 3,831.27 3,830.41 3,830.41 0.0K
11:02 3,829.51 3,829.59 3,828.78 3,828.78 0.0K
11:03 3,828.66 3,829.21 3,828.49 3,829.21 0.0K
11:04 3,828.96 3,828.98 3,828.75 3,828.75 0.0K
11:05 3,828.78 3,829.38 3,828.78 3,829.38 0.0K
11:06 3,828.89 3,829.69 3,828.89 3,829.69 0.0K
11:07 3,829.41 3,829.71 3,829.41 3,829.71 0.0K
11:08 3,829.82 3,830.16 3,829.72 3,829.72 0.0K
11:09 3,829.94 3,829.94 3,829.24 3,829.76 0.0K
11:10 3,829.96 3,831.67 3,829.96 3,831.03 0.0K
11:11 3,831.64 3,833.02 3,831.64 3,832.96 0.0K
11:12 3,832.63 3,833.09 3,832.28 3,833.09 0.0K
11:13 3,833.34 3,834.26 3,833.34 3,833.76 0.0K
11:14 3,833.61 3,834.94 3,833.61 3,834.94 0.0K
11:15 3,834.92 3,836.10 3,834.92 3,836.10 0.0K
11:16 3,836.16 3,837.46 3,836.16 3,837.46 0.0K
11:17 3,837.36 3,837.36 3,836.72 3,837.24 0.0K
11:18 3,837.31 3,838.42 3,837.31 3,838.42 0.0K
11:19 3,838.11 3,838.11 3,837.57 3,837.60 0.0K
11:20 3,837.77 3,838.67 3,837.77 3,838.67 0.0K
11:21 3,838.19 3,838.27 3,837.75 3,838.27 0.0K
11:22 3,837.80 3,837.85 3,836.61 3,836.61 0.0K
11:23 3,835.87 3,836.45 3,835.87 3,836.23 0.0K
11:24 3,836.81 3,836.81 3,836.11 3,836.11 0.0K
11:25 3,836.07 3,836.22 3,835.68 3,835.68 0.0K
11:26 3,835.46 3,835.46 3,833.31 3,833.58 0.0K
11:27 3,832.86 3,832.86 3,830.71 3,830.71 0.0K
11:28 3,830.79 3,830.87 3,830.13 3,830.13 0.0K
11:29 3,830.35 3,830.35 3,829.59 3,829.99 0.0K
11:30 3,830.00 3,830.47 3,829.56 3,830.47 0.0K
11:31 3,830.47 3,832.00 3,830.47 3,832.00 0.0K
11:32 3,831.37 3,832.06 3,831.37 3,832.06 0.0K
11:33 3,831.91 3,832.41 3,831.58 3,832.41 0.0K
11:34 3,832.26 3,832.73 3,832.26 3,832.73 0.0K
11:35 3,832.36 3,832.90 3,832.23 3,832.90 0.0K
11:36 3,832.84 3,833.18 3,832.82 3,833.01 0.0K
11:37 3,832.27 3,832.27 3,830.31 3,830.31 0.0K
11:38 3,830.99 3,831.53 3,830.99 3,831.02 0.0K
11:39 3,830.79 3,830.87 3,830.55 3,830.87 0.0K
11:40 3,831.23 3,831.79 3,831.23 3,831.57 0.0K
11:41 3,831.66 3,831.66 3,831.10 3,831.29 0.0K
11:42 3,830.64 3,830.64 3,830.03 3,830.03 0.0K
11:43 3,829.96 3,829.96 3,829.17 3,829.26 0.0K
11:44 3,828.76 3,829.20 3,828.45 3,828.45 0.0K
11:45 3,829.07 3,829.07 3,828.77 3,828.77 0.0K
11:46 3,828.91 3,829.42 3,828.91 3,829.42 0.0K
11:47 3,829.87 3,830.33 3,829.78 3,829.78 0.0K
11:48 3,830.05 3,830.05 3,829.38 3,829.38 0.0K
11:49 3,829.17 3,829.59 3,829.17 3,829.32 0.0K
11:50 3,829.21 3,829.21 3,827.95 3,828.14 0.0K
11:51 3,828.22 3,828.38 3,826.36 3,826.36 0.0K
11:52 3,825.75 3,825.75 3,824.58 3,824.58 0.0K
11:53 3,824.29 3,824.71 3,824.29 3,824.71 0.0K
11:54 3,825.28 3,826.06 3,824.91 3,824.91 0.0K
11:55 3,824.99 3,825.44 3,824.94 3,825.44 0.0K
11:56 3,825.16 3,825.16 3,823.69 3,823.69 0.0K
11:57 3,824.26 3,824.26 3,823.74 3,824.00 0.0K
11:58 3,823.99 3,824.21 3,823.81 3,823.84 0.0K
11:59 3,823.45 3,823.45 3,822.93 3,823.16 0.0K
12:00 3,823.09 3,823.09 3,822.25 3,822.95 0.0K
12:01 3,822.98 3,823.38 3,822.98 3,823.09 0.0K
12:02 3,822.85 3,823.55 3,822.85 3,823.49 0.0K
12:03 3,824.08 3,824.68 3,824.08 3,824.68 0.0K
12:04 3,824.53 3,824.94 3,824.53 3,824.94 0.0K
12:05 3,824.70 3,824.95 3,824.31 3,824.31 0.0K
12:06 3,824.13 3,824.20 3,824.07 3,824.07 0.0K
12:07 3,823.85 3,823.85 3,823.23 3,823.55 0.0K
12:08 3,823.59 3,823.71 3,823.51 3,823.71 0.0K
12:09 3,823.64 3,823.92 3,823.37 3,823.37 0.0K
12:10 3,823.11 3,823.11 3,822.48 3,822.48 0.0K
12:11 3,822.40 3,823.40 3,822.40 3,823.32 0.0K
12:12 3,823.64 3,823.64 3,823.13 3,823.44 0.0K
12:13 3,823.76 3,824.43 3,823.76 3,823.89 0.0K
12:14 3,823.47 3,823.54 3,822.93 3,822.93 0.0K
12:15 3,822.91 3,823.33 3,822.75 3,822.75 0.0K
12:16 3,822.28 3,822.28 3,820.83 3,820.83 0.0K
12:17 3,820.63 3,820.63 3,820.28 3,820.28 0.0K
12:18 3,821.19 3,821.19 3,820.62 3,820.72 0.0K
12:19 3,820.89 3,820.89 3,820.17 3,820.33 0.0K
12:20 3,820.24 3,820.24 3,819.41 3,820.00 0.0K
12:21 3,820.12 3,821.38 3,820.12 3,821.38 0.0K
12:22 3,821.26 3,822.59 3,821.26 3,822.59 0.0K
12:23 3,822.74 3,823.05 3,822.47 3,822.92 0.0K
12:24 3,822.82 3,823.71 3,822.71 3,823.71 0.0K
12:25 3,823.81 3,823.81 3,823.30 3,823.62 0.0K
12:26 3,823.77 3,825.16 3,823.77 3,825.16 0.0K
12:27 3,825.38 3,826.44 3,825.24 3,826.44 0.0K
12:28 3,827.06 3,827.49 3,826.89 3,827.49 0.0K
12:29 3,827.54 3,828.67 3,827.36 3,828.67 0.0K
12:30 3,828.97 3,830.75 3,828.97 3,830.27 0.0K
12:31 3,829.54 3,830.06 3,828.94 3,828.94 0.0K
12:32 3,829.26 3,829.71 3,829.18 3,829.18 0.0K
12:33 3,829.14 3,829.22 3,828.70 3,828.94 0.0K
12:34 3,828.84 3,829.75 3,828.84 3,829.71 0.0K
12:35 3,829.55 3,830.54 3,829.55 3,830.54 0.0K
12:36 3,830.40 3,830.40 3,829.75 3,830.36 0.0K
12:37 3,830.22 3,830.73 3,830.22 3,830.66 0.0K
12:38 3,830.17 3,830.25 3,830.00 3,830.00 0.0K
12:39 3,829.91 3,829.91 3,829.62 3,829.62 0.0K
12:40 3,829.56 3,829.56 3,827.68 3,827.98 0.0K
12:41 3,828.02 3,828.02 3,825.73 3,825.73 0.0K
12:42 3,825.10 3,825.10 3,823.53 3,823.62 0.0K
12:43 3,823.63 3,824.30 3,823.63 3,823.63 0.0K
12:44 3,823.98 3,824.45 3,823.90 3,824.45 0.0K
12:45 3,824.45 3,825.32 3,824.45 3,825.32 0.0K
12:46 3,825.35 3,826.21 3,825.35 3,825.97 0.0K
12:47 3,825.92 3,825.92 3,825.43 3,825.43 0.0K
12:48 3,825.19 3,825.21 3,824.79 3,825.21 0.0K
12:49 3,825.35 3,825.50 3,824.93 3,824.93 0.0K
12:50 3,824.82 3,824.82 3,823.59 3,823.59 0.0K
12:51 3,823.32 3,824.33 3,823.32 3,823.96 0.0K
12:52 3,824.02 3,826.03 3,824.02 3,826.03 0.0K
12:53 3,826.09 3,826.77 3,826.09 3,826.71 0.0K
12:54 3,826.72 3,826.72 3,826.27 3,826.46 0.0K
12:55 3,826.41 3,827.06 3,826.41 3,827.06 0.0K
12:56 3,826.97 3,826.97 3,826.49 3,826.49 0.0K
12:57 3,826.60 3,826.60 3,826.21 3,826.58 0.0K
12:58 3,826.66 3,826.66 3,826.27 3,826.39 0.0K
12:59 3,826.36 3,827.05 3,826.36 3,826.90 0.0K
13:00 3,826.94 3,828.52 3,826.94 3,828.52 0.0K
13:01 3,828.75 3,829.50 3,828.75 3,829.50 0.0K
13:02 3,828.99 3,830.04 3,828.56 3,830.04 0.0K
13:03 3,830.19 3,830.65 3,830.19 3,830.65 0.0K
13:04 3,830.23 3,830.23 3,829.25 3,829.25 0.0K
13:05 3,829.19 3,829.19 3,827.93 3,828.97 0.0K
13:06 3,828.87 3,828.87 3,827.64 3,827.83 0.0K
13:07 3,827.83 3,829.17 3,827.83 3,829.17 0.0K
13:08 3,829.17 3,829.17 3,828.06 3,828.37 0.0K
13:09 3,829.10 3,829.45 3,828.69 3,828.95 0.0K
13:10 3,829.18 3,829.18 3,828.52 3,828.75 0.0K
13:11 3,829.19 3,829.78 3,829.19 3,829.78 0.0K
13:12 3,829.88 3,830.63 3,829.88 3,830.63 0.0K
13:13 3,831.64 3,832.29 3,831.64 3,832.29 0.0K
13:14 3,832.80 3,832.82 3,832.54 3,832.54 0.0K
13:15 3,832.42 3,833.05 3,832.42 3,832.70 0.0K
13:16 3,832.94 3,832.94 3,832.67 3,832.67 0.0K
13:17 3,831.90 3,831.90 3,831.61 3,831.61 0.0K
13:18 3,831.43 3,831.74 3,831.19 3,831.30 0.0K
13:19 3,832.23 3,832.83 3,832.23 3,832.61 0.0K
13:20 3,832.29 3,832.31 3,831.48 3,832.31 0.0K
13:21 3,832.27 3,833.10 3,832.27 3,833.10 0.0K
13:22 3,833.43 3,833.53 3,833.12 3,833.53 0.0K
13:23 3,833.25 3,833.63 3,833.25 3,833.63 0.0K
13:24 3,833.54 3,833.67 3,833.54 3,833.67 0.0K
13:25 3,833.67 3,833.84 3,833.67 3,833.84 0.0K
13:26 3,834.03 3,834.03 3,833.42 3,833.42 0.0K
13:27 3,833.01 3,833.04 3,832.75 3,833.04 0.0K
13:28 3,832.83 3,832.83 3,832.43 3,832.43 0.0K
13:29 3,832.67 3,833.16 3,832.67 3,832.93 0.0K
13:30 3,832.70 3,832.70 3,832.32 3,832.61 0.0K
13:31 3,832.73 3,833.35 3,832.73 3,833.23 0.0K
13:32 3,833.25 3,833.27 3,833.13 3,833.23 0.0K
13:33 3,833.03 3,833.11 3,832.89 3,832.89 0.0K
13:34 3,832.52 3,833.19 3,832.52 3,833.19 0.0K
13:35 3,833.05 3,833.14 3,832.56 3,832.90 0.0K
13:36 3,832.97 3,833.28 3,832.61 3,832.61 0.0K
13:37 3,832.91 3,832.94 3,832.63 3,832.63 0.0K
13:38 3,832.10 3,832.81 3,832.10 3,832.46 0.0K
13:39 3,832.73 3,833.21 3,832.73 3,833.21 0.0K
13:40 3,833.43 3,833.44 3,833.36 3,833.37 0.0K
13:41 3,833.28 3,833.28 3,831.89 3,831.89 0.0K
13:42 3,832.30 3,832.34 3,832.20 3,832.25 0.0K
13:43 3,832.35 3,832.35 3,831.85 3,831.85 0.0K
13:44 3,830.81 3,831.34 3,830.81 3,831.32 0.0K
13:45 3,831.04 3,831.04 3,830.18 3,830.66 0.0K
13:46 3,830.72 3,830.74 3,830.53 3,830.53 0.0K
13:47 3,830.57 3,831.06 3,830.57 3,831.06 0.0K
13:48 3,831.16 3,831.36 3,831.16 3,831.28 0.0K
13:49 3,831.45 3,831.56 3,831.45 3,831.48 0.0K
13:50 3,831.36 3,831.36 3,829.85 3,829.85 0.0K
13:51 3,829.69 3,830.49 3,829.66 3,830.49 0.0K
13:52 3,830.80 3,831.13 3,830.80 3,831.13 0.0K
13:53 3,831.10 3,831.62 3,831.10 3,831.62 0.0K
13:54 3,831.56 3,831.63 3,831.42 3,831.63 0.0K
13:55 3,831.82 3,832.15 3,831.82 3,832.01 0.0K
13:56 3,831.65 3,831.94 3,831.59 3,831.59 0.0K
13:57 3,831.88 3,832.03 3,831.88 3,831.90 0.0K
13:58 3,831.96 3,831.96 3,831.25 3,831.25 0.0K
13:59 3,831.39 3,831.39 3,829.23 3,829.23 0.0K
14:00 3,828.90 3,828.90 3,827.78 3,827.78 0.0K
14:01 3,827.91 3,828.63 3,827.91 3,828.63 0.0K
14:02 3,828.69 3,828.78 3,828.58 3,828.58 0.0K
14:03 3,828.69 3,828.69 3,828.31 3,828.47 0.0K
14:04 3,828.53 3,828.75 3,828.07 3,828.07 0.0K
14:05 3,828.41 3,828.41 3,827.60 3,827.68 0.0K
14:06 3,827.54 3,827.54 3,826.68 3,826.96 0.0K
14:07 3,827.01 3,827.53 3,827.01 3,827.23 0.0K
14:08 3,827.48 3,827.49 3,827.17 3,827.17 0.0K
14:09 3,826.81 3,826.81 3,826.30 3,826.37 0.0K
14:10 3,826.54 3,826.60 3,826.43 3,826.60 0.0K
14:11 3,826.88 3,826.88 3,825.92 3,826.01 0.0K
14:12 3,825.98 3,826.15 3,825.78 3,825.78 0.0K
14:13 3,825.82 3,825.82 3,825.01 3,825.05 0.0K
14:14 3,824.98 3,824.98 3,824.00 3,824.00 0.0K
14:15 3,824.16 3,824.17 3,823.32 3,823.65 0.0K
14:16 3,823.34 3,823.34 3,822.29 3,822.29 0.0K
14:17 3,822.25 3,822.66 3,821.38 3,821.38 0.0K
14:18 3,821.71 3,822.58 3,821.71 3,822.58 0.0K
14:19 3,822.69 3,822.78 3,822.64 3,822.78 0.0K
14:20 3,823.15 3,823.48 3,822.96 3,822.96 0.0K
14:21 3,823.45 3,823.76 3,823.22 3,823.37 0.0K
14:22 3,822.98 3,822.98 3,822.17 3,822.17 0.0K
14:23 3,822.15 3,822.25 3,821.45 3,821.45 0.0K
14:24 3,821.48 3,821.48 3,819.78 3,819.78 0.0K
14:25 3,819.89 3,820.30 3,819.68 3,819.68 0.0K
14:26 3,819.92 3,819.92 3,818.94 3,819.08 0.0K
14:27 3,818.57 3,818.57 3,817.49 3,817.49 0.0K
14:28 3,817.66 3,817.66 3,817.25 3,817.62 0.0K
14:29 3,817.69 3,817.91 3,816.62 3,816.62 0.0K
14:30 3,816.06 3,816.06 3,814.20 3,814.20 0.0K
14:31 3,813.93 3,814.47 3,813.93 3,813.93 0.0K
14:32 3,814.11 3,814.11 3,811.54 3,811.54 0.0K
14:33 3,811.05 3,811.05 3,809.55 3,809.55 0.0K
14:34 3,809.76 3,810.08 3,808.29 3,810.08 0.0K
14:35 3,809.99 3,812.28 3,809.99 3,812.28 0.0K
14:36 3,812.41 3,812.41 3,810.83 3,810.83 0.0K
14:37 3,810.98 3,811.66 3,810.98 3,811.25 0.0K
14:38 3,810.91 3,811.70 3,810.91 3,811.32 0.0K
14:39 3,811.69 3,811.69 3,810.19 3,810.19 0.0K
14:40 3,810.32 3,810.70 3,809.75 3,809.75 0.0K
14:41 3,808.98 3,808.98 3,807.12 3,807.12 0.0K
14:42 3,807.36 3,807.80 3,806.85 3,806.85 0.0K
14:43 3,806.26 3,806.92 3,806.26 3,806.92 0.0K
14:44 3,807.11 3,808.65 3,806.96 3,808.65 0.0K
14:45 3,809.11 3,809.92 3,809.11 3,809.92 0.0K
14:46 3,810.33 3,810.57 3,810.13 3,810.13 0.0K
14:47 3,810.68 3,811.16 3,810.68 3,810.81 0.0K
14:48 3,811.00 3,811.00 3,809.33 3,809.33 0.0K
14:49 3,808.83 3,809.39 3,808.83 3,809.16 0.0K
14:50 3,809.34 3,809.34 3,808.34 3,808.34 0.0K
14:51 3,808.78 3,810.59 3,808.78 3,810.59 0.0K
14:52 3,810.95 3,812.07 3,810.95 3,811.56 0.0K
14:53 3,811.10 3,811.10 3,809.52 3,809.56 0.0K
14:54 3,809.32 3,811.30 3,809.32 3,811.30 0.0K
14:55 3,811.05 3,811.71 3,810.98 3,811.32 0.0K
14:56 3,811.13 3,812.27 3,810.83 3,812.27 0.0K
14:57 3,811.70 3,811.70 3,810.71 3,810.82 0.0K
14:58 3,810.25 3,811.09 3,810.25 3,811.02 0.0K
14:59 3,810.82 3,810.82 3,810.12 3,810.12 0.0K
15:00 3,810.10 3,810.10 3,808.13 3,808.13 0.0K
15:01 3,808.18 3,808.18 3,805.79 3,805.90 0.0K
15:02 3,806.18 3,806.18 3,803.49 3,803.49 0.0K
15:03 3,803.00 3,803.26 3,802.60 3,803.26 0.0K
15:04 3,802.19 3,802.53 3,801.63 3,802.53 0.0K
15:05 3,803.05 3,803.05 3,802.59 3,802.59 0.0K
15:06 3,802.72 3,803.36 3,802.53 3,802.86 0.0K
15:07 3,802.55 3,803.31 3,802.55 3,803.31 0.0K
15:08 3,804.09 3,804.09 3,802.82 3,802.82 0.0K
15:09 3,802.51 3,803.03 3,802.07 3,802.07 0.0K
15:10 3,802.46 3,802.96 3,802.46 3,802.96 0.0K
15:11 3,803.11 3,803.50 3,802.88 3,802.88 0.0K
15:12 3,803.05 3,803.28 3,802.80 3,802.83 0.0K
15:13 3,802.81 3,802.99 3,802.43 3,802.43 0.0K
15:14 3,801.29 3,801.29 3,799.78 3,800.92 0.0K
15:15 3,801.51 3,802.60 3,800.70 3,800.70 0.0K
15:16 3,799.96 3,799.96 3,799.74 3,799.74 0.0K
15:17 3,799.53 3,800.41 3,799.53 3,800.15 0.0K
15:18 3,799.80 3,799.80 3,799.01 3,799.01 0.0K
15:19 3,799.22 3,799.24 3,798.93 3,799.03 0.0K
15:20 3,798.99 3,798.99 3,798.30 3,798.75 0.0K
15:21 3,799.21 3,800.65 3,799.21 3,800.65 0.0K
15:22 3,801.25 3,802.72 3,801.25 3,802.72 0.0K
15:23 3,803.50 3,803.50 3,802.56 3,802.98 0.0K
15:24 3,802.85 3,802.85 3,801.60 3,801.60 0.0K
15:25 3,801.99 3,803.06 3,801.37 3,801.37 0.0K
15:26 3,801.49 3,801.80 3,801.10 3,801.10 0.0K
15:27 3,801.60 3,802.18 3,801.48 3,802.18 0.0K
15:28 3,801.64 3,801.64 3,799.88 3,799.88 0.0K
15:29 3,799.68 3,799.68 3,797.50 3,797.50 0.0K
15:30 3,797.13 3,799.91 3,797.13 3,799.91 0.0K
15:31 3,799.72 3,800.25 3,799.72 3,799.97 0.0K
15:32 3,799.76 3,800.45 3,799.76 3,800.45 0.0K
15:33 3,800.27 3,800.75 3,799.53 3,800.75 0.0K
15:34 3,800.47 3,801.12 3,800.28 3,800.28 0.0K
15:35 3,800.16 3,800.68 3,800.16 3,800.67 0.0K
15:36 3,800.92 3,800.92 3,800.60 3,800.60 0.0K
15:37 3,800.65 3,801.46 3,800.55 3,800.71 0.0K
15:38 3,800.32 3,800.98 3,800.32 3,800.71 0.0K
15:39 3,800.16 3,800.16 3,798.48 3,798.48 0.0K
15:40 3,798.25 3,798.25 3,797.77 3,797.77 0.0K
15:41 3,797.49 3,797.49 3,796.94 3,796.95 0.0K
15:42 3,797.14 3,797.62 3,796.38 3,796.38 0.0K
15:43 3,796.07 3,796.66 3,796.07 3,796.66 0.0K
15:44 3,797.37 3,797.37 3,797.00 3,797.29 0.0K
15:45 3,796.94 3,796.94 3,795.61 3,795.61 0.0K
15:46 3,796.54 3,796.54 3,795.35 3,795.86 0.0K
15:47 3,795.87 3,796.03 3,795.60 3,795.60 0.0K
15:48 3,796.25 3,798.16 3,796.25 3,798.16 0.0K
15:49 3,798.33 3,798.49 3,798.15 3,798.15 0.0K
15:50 3,797.68 3,798.26 3,797.34 3,797.97 0.0K
15:51 3,797.31 3,799.04 3,797.31 3,799.04 0.0K
15:52 3,798.81 3,798.81 3,797.63 3,797.71 0.0K
15:53 3,797.71 3,797.89 3,797.69 3,797.74 0.0K
15:54 3,797.08 3,797.08 3,795.16 3,795.16 0.0K
15:55 3,795.02 3,795.02 3,793.68 3,793.68 0.0K
15:56 3,793.90 3,793.90 3,792.56 3,792.56 0.0K
15:57 3,792.67 3,792.67 3,792.55 3,792.55 0.0K
15:58 3,792.47 3,793.39 3,792.45 3,792.78 0.0K
15:59 3,792.32 3,792.32 3,791.38 3,791.38 0.0K
16:00 3,792.30 3,792.30 3,791.79 3,791.79 0.0K
16:01 3,791.93 3,791.93 3,791.80 3,791.87 0.0K
16:02 3,791.86 3,791.92 3,791.86 3,791.92 0.0K
16:03 3,791.97 3,791.99 3,791.96 3,791.96 0.0K
16:04 3,791.97 3,791.97 3,791.82 3,791.82 0.0K
16:05 3,791.80 3,791.82 3,791.76 3,791.76 0.0K
16:06 3,791.73 3,791.83 3,791.70 3,791.83 0.0K
16:07 3,791.86 3,791.86 3,791.83 3,791.84 0.0K
16:08 3,791.84 3,791.93 3,791.84 3,791.86 0.0K
16:09 3,791.92 3,791.92 3,791.86 3,791.86 0.0K
16:10 3,791.85 3,791.86 3,791.77 3,791.81 0.0K
16:11 3,791.77 3,791.77 3,791.66 3,791.66 0.0K
16:12 3,791.66 3,791.73 3,791.64 3,791.67 0.0K
16:13 3,791.67 3,791.70 3,791.65 3,791.65 0.0K
16:14 3,791.63 3,791.65 3,791.63 3,791.63 0.0K
16:15 3,791.69 3,791.69 3,791.69 3,791.69 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