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 3,791.23 3,791.23 3,789.87 3,789.87 0.0K
09:32 3,788.84 3,789.95 3,787.87 3,787.87 0.0K
09:33 3,786.55 3,786.55 3,785.74 3,785.74 0.0K
09:34 3,786.23 3,786.23 3,784.24 3,784.24 0.0K
09:35 3,784.58 3,789.44 3,784.58 3,789.44 0.0K
09:36 3,789.52 3,792.96 3,789.52 3,792.96 0.0K
09:37 3,793.39 3,793.39 3,792.56 3,792.74 0.0K
09:38 3,794.18 3,794.18 3,793.41 3,793.90 0.0K
09:39 3,792.21 3,792.95 3,791.78 3,791.78 0.0K
09:40 3,793.40 3,793.40 3,792.00 3,792.51 0.0K
09:41 3,790.53 3,792.11 3,790.53 3,790.66 0.0K
09:42 3,790.60 3,792.52 3,789.94 3,792.52 0.0K
09:43 3,792.15 3,796.46 3,792.15 3,796.46 0.0K
09:44 3,796.56 3,796.93 3,795.82 3,796.93 0.0K
09:45 3,796.15 3,796.15 3,794.61 3,794.61 0.0K
09:46 3,794.96 3,794.96 3,793.84 3,793.84 0.0K
09:47 3,793.81 3,793.81 3,791.94 3,791.94 0.0K
09:48 3,792.28 3,795.69 3,792.28 3,795.69 0.0K
09:49 3,795.16 3,795.16 3,792.75 3,792.75 0.0K
09:50 3,792.35 3,792.70 3,792.13 3,792.63 0.0K
09:51 3,792.67 3,794.94 3,792.67 3,794.83 0.0K
09:52 3,794.97 3,794.97 3,794.19 3,794.35 0.0K
09:53 3,794.38 3,794.57 3,793.71 3,794.57 0.0K
09:54 3,795.08 3,795.08 3,793.74 3,794.36 0.0K
09:55 3,794.52 3,794.52 3,791.65 3,791.65 0.0K
09:56 3,791.90 3,792.05 3,791.83 3,791.88 0.0K
09:57 3,791.82 3,792.76 3,791.58 3,791.58 0.0K
09:58 3,791.50 3,792.40 3,791.50 3,792.40 0.0K
09:59 3,793.15 3,795.19 3,793.15 3,795.19 0.0K
10:00 3,796.03 3,798.26 3,796.03 3,798.26 0.0K
10:01 3,798.77 3,798.77 3,798.03 3,798.03 0.0K
10:02 3,798.14 3,800.04 3,798.14 3,799.14 0.0K
10:03 3,799.13 3,799.13 3,795.27 3,795.27 0.0K
10:04 3,794.34 3,796.28 3,793.81 3,796.28 0.0K
10:05 3,796.85 3,796.85 3,794.59 3,794.59 0.0K
10:06 3,794.63 3,796.97 3,794.63 3,796.97 0.0K
10:07 3,797.62 3,799.19 3,797.62 3,799.19 0.0K
10:08 3,799.18 3,799.18 3,798.43 3,799.04 0.0K
10:09 3,798.71 3,799.09 3,798.71 3,798.86 0.0K
10:10 3,799.10 3,799.80 3,799.10 3,799.80 0.0K
10:11 3,800.94 3,801.55 3,799.69 3,799.69 0.0K
10:12 3,799.66 3,799.66 3,798.89 3,798.89 0.0K
10:13 3,799.03 3,800.17 3,798.62 3,800.17 0.0K
10:14 3,800.97 3,802.27 3,800.97 3,802.27 0.0K
10:15 3,802.60 3,802.77 3,801.56 3,801.56 0.0K
10:16 3,801.05 3,801.05 3,797.54 3,797.54 0.0K
10:17 3,798.20 3,798.20 3,797.54 3,798.11 0.0K
10:18 3,799.03 3,799.32 3,798.43 3,798.43 0.0K
10:19 3,799.18 3,799.19 3,798.09 3,798.09 0.0K
10:20 3,797.53 3,797.53 3,796.70 3,797.31 0.0K
10:21 3,796.74 3,797.85 3,796.74 3,797.85 0.0K
10:22 3,797.86 3,799.69 3,797.86 3,799.69 0.0K
10:23 3,800.13 3,801.78 3,800.13 3,801.41 0.0K
10:24 3,802.35 3,803.69 3,802.35 3,803.62 0.0K
10:25 3,804.20 3,805.01 3,803.96 3,805.01 0.0K
10:26 3,804.82 3,805.20 3,804.82 3,805.12 0.0K
10:27 3,805.23 3,805.23 3,804.41 3,805.21 0.0K
10:28 3,805.27 3,805.54 3,805.21 3,805.54 0.0K
10:29 3,806.26 3,807.23 3,806.26 3,807.23 0.0K
10:30 3,807.16 3,807.16 3,805.80 3,806.52 0.0K
10:31 3,807.14 3,808.19 3,807.14 3,808.19 0.0K
10:32 3,807.77 3,807.77 3,807.13 3,807.51 0.0K
10:33 3,807.30 3,807.30 3,806.21 3,806.63 0.0K
10:34 3,807.02 3,807.02 3,806.30 3,807.00 0.0K
10:35 3,806.89 3,806.89 3,805.00 3,805.00 0.0K
10:36 3,805.26 3,805.98 3,804.37 3,804.37 0.0K
10:37 3,803.41 3,803.83 3,803.11 3,803.46 0.0K
10:38 3,803.96 3,804.88 3,803.89 3,804.66 0.0K
10:39 3,804.05 3,805.02 3,804.05 3,804.21 0.0K
10:40 3,804.33 3,804.85 3,804.33 3,804.85 0.0K
10:41 3,804.89 3,804.89 3,804.36 3,804.36 0.0K
10:42 3,803.56 3,803.56 3,802.94 3,803.27 0.0K
10:43 3,803.42 3,803.42 3,802.50 3,803.10 0.0K
10:44 3,802.31 3,803.74 3,802.31 3,803.56 0.0K
10:45 3,803.26 3,804.23 3,803.26 3,803.71 0.0K
10:46 3,804.27 3,805.31 3,804.25 3,805.31 0.0K
10:47 3,806.12 3,806.12 3,804.18 3,804.18 0.0K
10:48 3,803.24 3,804.06 3,803.24 3,803.73 0.0K
10:49 3,803.36 3,803.36 3,803.01 3,803.01 0.0K
10:50 3,803.43 3,805.33 3,803.43 3,805.33 0.0K
10:51 3,805.31 3,806.27 3,805.25 3,806.27 0.0K
10:52 3,805.93 3,806.57 3,805.93 3,806.26 0.0K
10:53 3,805.75 3,806.01 3,805.75 3,805.78 0.0K
10:54 3,806.74 3,807.57 3,806.62 3,806.88 0.0K
10:55 3,806.64 3,806.70 3,806.17 3,806.70 0.0K
10:56 3,807.24 3,807.58 3,807.24 3,807.53 0.0K
10:57 3,807.23 3,807.76 3,807.16 3,807.60 0.0K
10:58 3,807.55 3,808.42 3,807.55 3,808.42 0.0K
10:59 3,808.80 3,808.85 3,808.70 3,808.85 0.0K
11:00 3,808.88 3,808.88 3,807.92 3,807.92 0.0K
11:01 3,807.79 3,809.02 3,807.46 3,809.02 0.0K
11:02 3,809.52 3,809.52 3,809.09 3,809.23 0.0K
11:03 3,809.42 3,809.42 3,808.74 3,808.95 0.0K
11:04 3,808.37 3,808.37 3,808.05 3,808.19 0.0K
11:05 3,808.24 3,809.11 3,808.18 3,809.11 0.0K
11:06 3,809.36 3,809.36 3,808.63 3,809.04 0.0K
11:07 3,808.57 3,809.09 3,808.20 3,808.20 0.0K
11:08 3,808.72 3,808.72 3,806.72 3,806.72 0.0K
11:09 3,807.29 3,807.41 3,806.75 3,807.41 0.0K
11:10 3,807.50 3,807.55 3,807.24 3,807.24 0.0K
11:11 3,807.62 3,807.76 3,806.33 3,806.33 0.0K
11:12 3,805.46 3,805.57 3,804.41 3,804.41 0.0K
11:13 3,803.95 3,804.14 3,803.57 3,804.14 0.0K
11:14 3,804.04 3,804.08 3,803.80 3,803.95 0.0K
11:15 3,803.99 3,803.99 3,801.99 3,801.99 0.0K
11:16 3,801.85 3,801.85 3,799.25 3,799.25 0.0K
11:17 3,798.78 3,800.33 3,798.78 3,800.33 0.0K
11:18 3,800.71 3,801.91 3,800.71 3,801.91 0.0K
11:19 3,801.49 3,801.98 3,801.49 3,801.98 0.0K
11:20 3,801.50 3,802.64 3,801.50 3,802.64 0.0K
11:21 3,803.28 3,804.06 3,802.93 3,804.06 0.0K
11:22 3,804.01 3,804.01 3,802.27 3,802.37 0.0K
11:23 3,802.72 3,802.80 3,802.57 3,802.80 0.0K
11:24 3,802.48 3,802.50 3,801.63 3,801.63 0.0K
11:25 3,801.26 3,801.52 3,801.09 3,801.09 0.0K
11:26 3,800.91 3,800.91 3,799.77 3,799.77 0.0K
11:27 3,799.18 3,799.65 3,799.18 3,799.37 0.0K
11:28 3,799.27 3,799.27 3,798.45 3,798.45 0.0K
11:29 3,797.93 3,797.93 3,797.54 3,797.54 0.0K
11:30 3,797.53 3,797.53 3,796.44 3,796.44 0.0K
11:31 3,797.25 3,797.73 3,797.20 3,797.61 0.0K
11:32 3,798.47 3,800.07 3,798.47 3,800.07 0.0K
11:33 3,800.49 3,800.70 3,800.34 3,800.34 0.0K
11:34 3,800.41 3,801.10 3,800.41 3,801.10 0.0K
11:35 3,801.38 3,801.76 3,801.10 3,801.76 0.0K
11:36 3,801.90 3,803.30 3,801.90 3,803.10 0.0K
11:37 3,802.67 3,803.72 3,802.67 3,803.72 0.0K
11:38 3,803.26 3,804.00 3,803.26 3,803.41 0.0K
11:39 3,803.66 3,803.68 3,803.53 3,803.53 0.0K
11:40 3,803.55 3,805.63 3,803.55 3,805.63 0.0K
11:41 3,805.70 3,805.70 3,805.17 3,805.35 0.0K
11:42 3,805.43 3,805.58 3,805.21 3,805.58 0.0K
11:43 3,805.66 3,805.78 3,805.44 3,805.44 0.0K
11:44 3,805.27 3,805.30 3,804.83 3,805.30 0.0K
11:45 3,805.17 3,805.17 3,804.91 3,804.91 0.0K
11:46 3,804.38 3,804.57 3,803.94 3,803.94 0.0K
11:47 3,804.40 3,804.43 3,804.26 3,804.43 0.0K
11:48 3,805.46 3,805.75 3,805.46 3,805.75 0.0K
11:49 3,806.03 3,806.03 3,805.63 3,805.63 0.0K
11:50 3,805.75 3,805.91 3,805.32 3,805.32 0.0K
11:51 3,804.93 3,804.93 3,803.44 3,803.44 0.0K
11:52 3,803.83 3,804.68 3,803.83 3,804.68 0.0K
11:53 3,805.37 3,805.37 3,804.60 3,804.60 0.0K
11:54 3,804.22 3,805.28 3,804.22 3,805.28 0.0K
11:55 3,805.37 3,805.37 3,804.85 3,804.91 0.0K
11:56 3,804.51 3,804.51 3,804.00 3,804.02 0.0K
11:57 3,803.78 3,803.78 3,802.27 3,802.70 0.0K
11:58 3,803.07 3,803.10 3,802.91 3,803.10 0.0K
11:59 3,803.25 3,803.83 3,802.26 3,802.26 0.0K
12:00 3,802.64 3,802.81 3,802.07 3,802.11 0.0K
12:01 3,802.65 3,803.09 3,802.51 3,803.09 0.0K
12:02 3,802.53 3,802.53 3,801.70 3,801.70 0.0K
12:03 3,801.12 3,801.38 3,801.02 3,801.23 0.0K
12:04 3,800.57 3,800.61 3,800.57 3,800.61 0.0K
12:05 3,800.32 3,800.43 3,799.56 3,799.56 0.0K
12:06 3,800.07 3,800.16 3,799.84 3,799.84 0.0K
12:07 3,800.13 3,801.07 3,800.13 3,801.07 0.0K
12:08 3,801.56 3,801.56 3,800.30 3,800.30 0.0K
12:09 3,800.08 3,800.27 3,799.70 3,800.27 0.0K
12:10 3,800.48 3,801.33 3,800.44 3,801.13 0.0K
12:11 3,801.47 3,801.87 3,801.47 3,801.74 0.0K
12:12 3,801.65 3,802.86 3,801.65 3,802.86 0.0K
12:13 3,803.48 3,803.59 3,803.32 3,803.32 0.0K
12:14 3,803.38 3,803.71 3,803.22 3,803.71 0.0K
12:15 3,803.85 3,803.85 3,803.39 3,803.62 0.0K
12:16 3,803.49 3,803.70 3,803.12 3,803.70 0.0K
12:17 3,803.80 3,804.77 3,803.80 3,804.77 0.0K
12:18 3,804.50 3,804.97 3,804.50 3,804.61 0.0K
12:19 3,804.71 3,805.72 3,804.71 3,805.55 0.0K
12:20 3,805.74 3,805.88 3,805.49 3,805.70 0.0K
12:21 3,805.55 3,805.68 3,804.96 3,805.68 0.0K
12:22 3,805.52 3,805.80 3,804.97 3,804.97 0.0K
12:23 3,805.13 3,805.13 3,801.64 3,801.64 0.0K
12:24 3,800.85 3,801.02 3,799.81 3,800.80 0.0K
12:25 3,801.06 3,802.00 3,800.80 3,801.56 0.0K
12:26 3,801.38 3,801.67 3,801.37 3,801.37 0.0K
12:27 3,801.70 3,801.70 3,801.26 3,801.26 0.0K
12:28 3,801.00 3,802.37 3,801.00 3,802.00 0.0K
12:29 3,801.85 3,801.85 3,801.10 3,801.36 0.0K
12:30 3,801.35 3,801.35 3,800.66 3,800.66 0.0K
12:31 3,800.04 3,800.04 3,799.47 3,799.47 0.0K
12:32 3,800.06 3,800.46 3,800.06 3,800.28 0.0K
12:33 3,800.04 3,800.04 3,799.57 3,799.84 0.0K
12:34 3,799.83 3,799.83 3,799.09 3,799.09 0.0K
12:35 3,799.74 3,800.01 3,799.74 3,799.74 0.0K
12:36 3,799.19 3,799.76 3,798.84 3,798.84 0.0K
12:37 3,798.84 3,799.56 3,798.54 3,799.56 0.0K
12:38 3,799.78 3,800.25 3,799.68 3,799.68 0.0K
12:39 3,799.87 3,799.87 3,799.54 3,799.69 0.0K
12:40 3,799.77 3,799.81 3,799.64 3,799.81 0.0K
12:41 3,799.32 3,799.46 3,798.72 3,799.46 0.0K
12:42 3,799.38 3,799.45 3,797.91 3,797.91 0.0K
12:43 3,796.74 3,796.74 3,795.31 3,795.32 0.0K
12:44 3,794.46 3,794.46 3,792.99 3,793.24 0.0K
12:45 3,793.16 3,795.03 3,793.16 3,794.69 0.0K
12:46 3,794.59 3,794.59 3,792.56 3,792.56 0.0K
12:47 3,791.82 3,791.86 3,791.63 3,791.82 0.0K
12:48 3,792.34 3,792.87 3,791.80 3,791.80 0.0K
12:49 3,791.16 3,791.16 3,790.34 3,790.66 0.0K
12:50 3,790.21 3,790.21 3,788.81 3,788.81 0.0K
12:51 3,789.09 3,791.31 3,789.09 3,791.31 0.0K
12:52 3,790.80 3,791.27 3,790.57 3,791.27 0.0K
12:53 3,791.96 3,793.44 3,791.96 3,793.44 0.0K
12:54 3,793.92 3,793.92 3,792.94 3,792.94 0.0K
12:55 3,792.82 3,792.82 3,791.84 3,791.84 0.0K
12:56 3,791.60 3,791.60 3,790.71 3,790.77 0.0K
12:57 3,790.30 3,790.30 3,789.91 3,790.27 0.0K
12:58 3,789.69 3,789.69 3,787.97 3,788.13 0.0K
12:59 3,788.39 3,788.78 3,787.57 3,787.57 0.0K
13:00 3,786.90 3,789.23 3,786.90 3,789.23 0.0K
13:01 3,789.30 3,789.30 3,788.60 3,788.92 0.0K
13:02 3,789.26 3,790.40 3,789.16 3,789.91 0.0K
13:03 3,789.72 3,789.72 3,789.20 3,789.31 0.0K
13:04 3,788.73 3,788.73 3,788.37 3,788.62 0.0K
13:05 3,788.62 3,789.18 3,788.62 3,789.03 0.0K
13:06 3,788.79 3,789.04 3,788.45 3,788.45 0.0K
13:07 3,788.48 3,788.48 3,787.58 3,787.58 0.0K
13:08 3,788.16 3,788.16 3,787.60 3,787.60 0.0K
13:09 3,788.11 3,788.11 3,787.90 3,788.04 0.0K
13:10 3,787.65 3,787.65 3,786.88 3,786.92 0.0K
13:11 3,787.63 3,787.63 3,786.52 3,786.52 0.0K
13:12 3,786.97 3,787.96 3,786.97 3,787.62 0.0K
13:13 3,788.10 3,788.10 3,787.61 3,787.71 0.0K
13:14 3,787.62 3,787.96 3,787.29 3,787.96 0.0K
13:15 3,788.38 3,789.25 3,788.38 3,789.25 0.0K
13:16 3,789.33 3,790.11 3,783.79 3,783.79 0.0K
13:17 3,783.95 3,785.69 3,783.95 3,785.69 0.0K
13:18 3,785.74 3,785.74 3,785.26 3,785.57 0.0K
13:19 3,784.98 3,784.98 3,782.74 3,782.74 0.0K
13:20 3,782.64 3,783.42 3,782.64 3,783.04 0.0K
13:21 3,782.54 3,783.83 3,782.27 3,782.27 0.0K
13:22 3,782.12 3,783.29 3,782.12 3,783.29 0.0K
13:23 3,783.15 3,783.74 3,783.10 3,783.10 0.0K
13:24 3,782.36 3,782.53 3,782.36 3,782.39 0.0K
13:25 3,782.29 3,783.26 3,782.29 3,783.26 0.0K
13:26 3,783.83 3,784.48 3,783.83 3,784.20 0.0K
13:27 3,785.43 3,788.43 3,785.43 3,788.43 0.0K
13:28 3,788.34 3,788.34 3,787.60 3,787.68 0.0K
13:29 3,787.32 3,790.91 3,787.32 3,790.91 0.0K
13:30 3,791.35 3,793.04 3,790.06 3,793.04 0.0K
13:31 3,792.65 3,792.73 3,792.41 3,792.41 0.0K
13:32 3,792.61 3,792.61 3,791.42 3,791.42 0.0K
13:33 3,791.28 3,791.28 3,790.62 3,790.62 0.0K
13:34 3,790.79 3,793.35 3,790.79 3,793.35 0.0K
13:35 3,793.81 3,794.38 3,793.81 3,794.38 0.0K
13:36 3,794.05 3,795.07 3,794.05 3,795.07 0.0K
13:37 3,795.27 3,796.06 3,795.27 3,796.06 0.0K
13:38 3,796.29 3,796.29 3,795.59 3,795.98 0.0K
13:39 3,795.67 3,796.41 3,795.67 3,796.41 0.0K
13:40 3,796.51 3,798.36 3,796.51 3,797.94 0.0K
13:41 3,796.35 3,796.35 3,795.57 3,795.57 0.0K
13:42 3,795.74 3,795.74 3,794.52 3,794.52 0.0K
13:43 3,794.59 3,794.76 3,794.33 3,794.38 0.0K
13:44 3,794.07 3,796.36 3,794.07 3,796.36 0.0K
13:45 3,796.86 3,797.09 3,796.62 3,797.09 0.0K
13:46 3,796.63 3,796.63 3,796.00 3,796.00 0.0K
13:47 3,796.85 3,796.85 3,796.00 3,796.00 0.0K
13:48 3,796.18 3,796.58 3,795.48 3,795.48 0.0K
13:49 3,795.37 3,796.10 3,795.37 3,795.95 0.0K
13:50 3,796.14 3,796.14 3,795.56 3,795.72 0.0K
13:51 3,796.13 3,796.52 3,795.90 3,796.52 0.0K
13:52 3,796.30 3,797.74 3,796.30 3,797.74 0.0K
13:53 3,797.55 3,797.63 3,796.65 3,796.65 0.0K
13:54 3,796.40 3,796.84 3,795.85 3,795.85 0.0K
13:55 3,795.67 3,795.67 3,793.82 3,793.82 0.0K
13:56 3,793.31 3,793.69 3,791.44 3,791.44 0.0K
13:57 3,790.64 3,791.03 3,790.48 3,790.48 0.0K
13:58 3,790.05 3,790.05 3,788.52 3,788.52 0.0K
13:59 3,788.12 3,788.56 3,787.35 3,787.35 0.0K
14:00 3,787.43 3,788.82 3,787.43 3,788.82 0.0K
14:01 3,789.82 3,791.50 3,789.82 3,791.50 0.0K
14:02 3,791.09 3,791.09 3,790.49 3,791.05 0.0K
14:03 3,791.42 3,791.42 3,790.32 3,790.32 0.0K
14:04 3,789.42 3,789.99 3,789.42 3,789.58 0.0K
14:05 3,789.68 3,790.47 3,789.68 3,790.47 0.0K
14:06 3,790.63 3,791.89 3,790.63 3,791.35 0.0K
14:07 3,791.72 3,792.31 3,791.72 3,792.15 0.0K
14:08 3,791.93 3,792.06 3,790.69 3,790.69 0.0K
14:09 3,790.85 3,790.92 3,790.39 3,790.92 0.0K
14:10 3,790.89 3,790.93 3,789.64 3,789.64 0.0K
14:11 3,789.49 3,790.58 3,789.49 3,790.58 0.0K
14:12 3,791.05 3,791.09 3,790.82 3,791.09 0.0K
14:13 3,790.88 3,790.88 3,789.77 3,789.79 0.0K
14:14 3,790.01 3,790.38 3,790.01 3,790.08 0.0K
14:15 3,789.96 3,791.24 3,789.96 3,790.97 0.0K
14:16 3,791.15 3,791.68 3,790.89 3,790.89 0.0K
14:17 3,791.34 3,791.66 3,791.18 3,791.66 0.0K
14:18 3,791.72 3,792.84 3,791.72 3,792.84 0.0K
14:19 3,793.53 3,794.03 3,793.31 3,794.03 0.0K
14:20 3,795.25 3,795.34 3,794.91 3,795.34 0.0K
14:21 3,795.25 3,795.25 3,793.94 3,793.94 0.0K
14:22 3,792.71 3,792.71 3,791.60 3,791.60 0.0K
14:23 3,791.63 3,793.55 3,791.63 3,793.55 0.0K
14:24 3,792.79 3,793.20 3,792.47 3,793.20 0.0K
14:25 3,793.33 3,795.06 3,793.33 3,795.06 0.0K
14:26 3,794.87 3,795.25 3,794.36 3,794.36 0.0K
14:27 3,794.43 3,795.39 3,794.43 3,795.39 0.0K
14:28 3,795.36 3,795.36 3,795.20 3,795.20 0.0K
14:29 3,795.15 3,795.15 3,794.78 3,794.78 0.0K
14:30 3,794.87 3,795.20 3,794.25 3,795.20 0.0K
14:31 3,796.27 3,796.79 3,796.24 3,796.79 0.0K
14:32 3,797.80 3,798.05 3,797.02 3,798.05 0.0K
14:33 3,797.90 3,798.84 3,797.90 3,798.84 0.0K
14:34 3,798.75 3,798.75 3,797.92 3,797.92 0.0K
14:35 3,798.03 3,798.03 3,797.53 3,797.85 0.0K
14:36 3,798.46 3,800.10 3,798.46 3,800.10 0.0K
14:37 3,799.68 3,800.53 3,799.41 3,800.53 0.0K
14:38 3,800.48 3,801.53 3,800.48 3,801.53 0.0K
14:39 3,801.50 3,802.14 3,801.36 3,801.82 0.0K
14:40 3,801.37 3,801.59 3,800.92 3,800.92 0.0K
14:41 3,801.14 3,801.83 3,801.06 3,801.83 0.0K
14:42 3,801.74 3,802.54 3,801.74 3,802.49 0.0K
14:43 3,802.29 3,803.10 3,802.29 3,803.10 0.0K
14:44 3,803.56 3,803.56 3,803.04 3,803.04 0.0K
14:45 3,803.03 3,803.03 3,802.79 3,803.03 0.0K
14:46 3,802.85 3,803.08 3,802.61 3,802.78 0.0K
14:47 3,802.90 3,803.53 3,802.74 3,802.74 0.0K
14:48 3,802.91 3,804.70 3,802.91 3,804.70 0.0K
14:49 3,804.57 3,804.57 3,804.32 3,804.49 0.0K
14:50 3,804.49 3,805.49 3,804.32 3,805.49 0.0K
14:51 3,805.14 3,805.62 3,805.04 3,805.62 0.0K
14:52 3,805.64 3,805.64 3,805.13 3,805.20 0.0K
14:53 3,805.21 3,805.21 3,802.94 3,802.94 0.0K
14:54 3,803.46 3,805.33 3,803.46 3,804.56 0.0K
14:55 3,804.35 3,805.04 3,804.35 3,805.04 0.0K
14:56 3,804.96 3,804.96 3,804.71 3,804.94 0.0K
14:57 3,805.55 3,805.85 3,805.37 3,805.51 0.0K
14:58 3,805.04 3,805.04 3,804.05 3,804.05 0.0K
14:59 3,803.84 3,805.70 3,803.84 3,805.70 0.0K
15:00 3,805.71 3,806.43 3,805.71 3,806.43 0.0K
15:01 3,806.35 3,806.35 3,804.94 3,805.62 0.0K
15:02 3,805.79 3,806.66 3,805.79 3,806.66 0.0K
15:03 3,807.57 3,808.19 3,807.57 3,808.19 0.0K
15:04 3,807.68 3,808.80 3,807.44 3,808.80 0.0K
15:05 3,808.91 3,809.03 3,808.38 3,809.03 0.0K
15:06 3,809.27 3,809.29 3,809.04 3,809.14 0.0K
15:07 3,809.37 3,809.37 3,808.80 3,808.80 0.0K
15:08 3,808.29 3,810.14 3,808.29 3,810.14 0.0K
15:09 3,810.24 3,810.24 3,809.64 3,809.64 0.0K
15:10 3,809.78 3,810.03 3,809.27 3,809.86 0.0K
15:11 3,809.90 3,809.90 3,808.25 3,808.37 0.0K
15:12 3,808.74 3,808.74 3,807.38 3,807.38 0.0K
15:13 3,807.42 3,808.61 3,807.42 3,808.61 0.0K
15:14 3,808.51 3,808.51 3,807.68 3,807.84 0.0K
15:15 3,808.34 3,808.99 3,808.34 3,808.99 0.0K
15:16 3,808.74 3,809.22 3,808.37 3,808.82 0.0K
15:17 3,809.11 3,809.11 3,808.49 3,808.70 0.0K
15:18 3,808.42 3,808.42 3,807.62 3,807.80 0.0K
15:19 3,808.12 3,808.47 3,807.71 3,807.71 0.0K
15:20 3,807.40 3,807.40 3,807.08 3,807.36 0.0K
15:21 3,807.66 3,807.66 3,805.47 3,805.62 0.0K
15:22 3,805.64 3,806.01 3,805.33 3,805.33 0.0K
15:23 3,805.06 3,805.78 3,805.06 3,805.78 0.0K
15:24 3,805.91 3,805.91 3,805.27 3,805.81 0.0K
15:25 3,806.17 3,806.92 3,806.17 3,806.92 0.0K
15:26 3,807.48 3,807.83 3,807.36 3,807.36 0.0K
15:27 3,807.53 3,809.45 3,807.53 3,809.45 0.0K
15:28 3,809.94 3,811.42 3,809.94 3,811.32 0.0K
15:29 3,811.01 3,811.82 3,810.99 3,811.54 0.0K
15:30 3,811.65 3,811.65 3,810.03 3,810.03 0.0K
15:31 3,810.16 3,810.39 3,809.32 3,810.39 0.0K
15:32 3,810.33 3,810.88 3,810.26 3,810.26 0.0K
15:33 3,810.94 3,811.49 3,810.91 3,811.49 0.0K
15:34 3,811.52 3,811.52 3,808.30 3,808.30 0.0K
15:35 3,807.50 3,807.50 3,806.89 3,806.89 0.0K
15:36 3,805.93 3,807.54 3,805.93 3,807.54 0.0K
15:37 3,807.54 3,808.31 3,807.49 3,808.31 0.0K
15:38 3,807.90 3,808.16 3,807.16 3,808.02 0.0K
15:39 3,808.49 3,810.05 3,808.49 3,809.32 0.0K
15:40 3,809.31 3,811.38 3,809.31 3,811.38 0.0K
15:41 3,812.53 3,812.53 3,811.37 3,811.37 0.0K
15:42 3,812.73 3,812.78 3,812.33 3,812.78 0.0K
15:43 3,812.48 3,813.88 3,812.48 3,813.83 0.0K
15:44 3,813.42 3,813.56 3,812.85 3,812.85 0.0K
15:45 3,812.92 3,813.13 3,812.34 3,813.13 0.0K
15:46 3,813.19 3,814.08 3,813.19 3,814.08 0.0K
15:47 3,814.04 3,814.58 3,813.52 3,814.58 0.0K
15:48 3,814.83 3,815.72 3,814.83 3,815.26 0.0K
15:49 3,815.36 3,816.05 3,815.28 3,816.05 0.0K
15:50 3,816.29 3,819.53 3,816.29 3,818.98 0.0K
15:51 3,819.24 3,819.39 3,818.32 3,819.39 0.0K
15:52 3,818.67 3,819.70 3,818.67 3,819.09 0.0K
15:53 3,819.29 3,822.55 3,819.29 3,822.55 0.0K
15:54 3,822.25 3,823.93 3,821.92 3,823.93 0.0K
15:55 3,824.27 3,828.22 3,824.27 3,828.22 0.0K
15:56 3,827.99 3,829.56 3,827.99 3,828.83 0.0K
15:57 3,828.71 3,828.91 3,828.24 3,828.91 0.0K
15:58 3,828.86 3,830.79 3,828.86 3,830.79 0.0K
15:59 3,830.99 3,832.57 3,830.88 3,830.88 0.0K
16:00 3,829.93 3,830.76 3,829.93 3,830.53 0.0K
16:01 3,830.59 3,830.60 3,830.57 3,830.57 0.0K
16:02 3,830.57 3,830.57 3,830.46 3,830.46 0.0K
16:03 3,830.49 3,830.56 3,830.49 3,830.56 0.0K
16:04 3,830.64 3,830.64 3,830.44 3,830.44 0.0K
16:05 3,830.40 3,830.42 3,830.30 3,830.33 0.0K
16:06 3,830.25 3,830.25 3,830.14 3,830.14 0.0K
16:07 3,830.29 3,830.29 3,830.08 3,830.09 0.0K
16:08 3,830.09 3,830.45 3,830.09 3,830.28 0.0K
16:09 3,830.19 3,830.30 3,830.19 3,830.30 0.0K
16:10 3,830.17 3,830.25 3,830.16 3,830.25 0.0K
16:11 3,830.32 3,830.39 3,830.27 3,830.39 0.0K
16:12 3,830.40 3,830.40 3,830.20 3,830.30 0.0K
16:13 3,830.28 3,830.28 3,830.14 3,830.16 0.0K
16:14 3,830.09 3,830.25 3,830.09 3,830.16 0.0K
16:15 3,830.16 3,830.16 3,830.16 3,830.16 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