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 3,837.44 3,839.82 3,837.44 3,839.82 0.0K
09:32 3,839.62 3,842.16 3,839.62 3,842.16 0.0K
09:33 3,842.41 3,843.32 3,842.07 3,842.07 0.0K
09:34 3,841.21 3,841.92 3,841.21 3,841.49 0.0K
09:35 3,841.59 3,841.86 3,840.97 3,841.26 0.0K
09:36 3,840.83 3,840.83 3,839.08 3,840.50 0.0K
09:37 3,841.59 3,841.59 3,839.95 3,839.95 0.0K
09:38 3,839.47 3,839.47 3,836.79 3,836.79 0.0K
09:39 3,836.82 3,836.82 3,835.33 3,835.33 0.0K
09:40 3,835.77 3,836.58 3,835.69 3,835.69 0.0K
09:41 3,835.26 3,835.32 3,835.03 3,835.32 0.0K
09:42 3,836.29 3,836.29 3,835.70 3,835.70 0.0K
09:43 3,834.92 3,834.92 3,833.55 3,833.85 0.0K
09:44 3,833.40 3,833.56 3,833.28 3,833.54 0.0K
09:45 3,833.41 3,833.41 3,832.13 3,832.13 0.0K
09:46 3,832.84 3,834.79 3,832.84 3,834.79 0.0K
09:47 3,834.46 3,836.68 3,834.46 3,836.68 0.0K
09:48 3,836.37 3,836.37 3,835.13 3,835.13 0.0K
09:49 3,834.58 3,834.58 3,830.55 3,830.55 0.0K
09:50 3,831.16 3,831.16 3,830.64 3,830.64 0.0K
09:51 3,830.60 3,831.05 3,829.90 3,830.80 0.0K
09:52 3,831.90 3,831.90 3,830.15 3,830.70 0.0K
09:53 3,831.07 3,831.07 3,829.92 3,829.92 0.0K
09:54 3,830.83 3,831.37 3,830.83 3,831.34 0.0K
09:55 3,830.40 3,830.40 3,828.85 3,828.85 0.0K
09:56 3,828.97 3,829.34 3,826.66 3,826.66 0.0K
09:57 3,826.24 3,826.24 3,824.71 3,824.71 0.0K
09:58 3,824.36 3,825.49 3,824.36 3,825.49 0.0K
09:59 3,826.00 3,826.13 3,825.00 3,825.00 0.0K
10:00 3,823.37 3,823.37 3,816.48 3,818.03 0.0K
10:01 3,820.26 3,823.00 3,820.26 3,823.00 0.0K
10:02 3,820.88 3,820.88 3,819.68 3,820.10 0.0K
10:03 3,820.89 3,821.96 3,820.89 3,821.31 0.0K
10:04 3,823.13 3,823.57 3,822.48 3,823.57 0.0K
10:05 3,824.48 3,824.48 3,824.04 3,824.07 0.0K
10:06 3,824.33 3,824.74 3,823.71 3,823.71 0.0K
10:07 3,823.26 3,826.85 3,823.26 3,826.85 0.0K
10:08 3,825.88 3,825.88 3,823.53 3,823.53 0.0K
10:09 3,822.75 3,822.75 3,821.06 3,821.83 0.0K
10:10 3,821.80 3,822.86 3,820.78 3,822.86 0.0K
10:11 3,823.82 3,825.23 3,823.60 3,825.23 0.0K
10:12 3,824.84 3,825.87 3,824.53 3,824.53 0.0K
10:13 3,824.15 3,824.15 3,822.49 3,823.13 0.0K
10:14 3,823.19 3,823.19 3,821.95 3,822.20 0.0K
10:15 3,821.17 3,821.17 3,820.20 3,821.17 0.0K
10:16 3,820.80 3,820.84 3,820.51 3,820.51 0.0K
10:17 3,821.10 3,822.37 3,821.10 3,821.34 0.0K
10:18 3,821.57 3,822.44 3,821.53 3,821.53 0.0K
10:19 3,821.25 3,821.25 3,820.87 3,821.13 0.0K
10:20 3,821.88 3,823.98 3,821.88 3,823.98 0.0K
10:21 3,823.87 3,825.10 3,823.83 3,825.10 0.0K
10:22 3,825.85 3,827.35 3,825.76 3,827.35 0.0K
10:23 3,827.69 3,829.50 3,827.69 3,829.50 0.0K
10:24 3,828.44 3,828.82 3,828.11 3,828.11 0.0K
10:25 3,827.47 3,827.52 3,827.24 3,827.52 0.0K
10:26 3,827.38 3,827.73 3,827.09 3,827.09 0.0K
10:27 3,827.43 3,829.13 3,827.43 3,829.13 0.0K
10:28 3,829.37 3,829.57 3,828.47 3,828.47 0.0K
10:29 3,829.31 3,829.46 3,829.03 3,829.03 0.0K
10:30 3,830.40 3,832.60 3,830.40 3,831.60 0.0K
10:31 3,831.04 3,831.41 3,829.87 3,829.87 0.0K
10:32 3,830.09 3,830.69 3,829.92 3,830.67 0.0K
10:33 3,830.42 3,830.42 3,829.79 3,829.79 0.0K
10:34 3,829.55 3,829.55 3,829.14 3,829.55 0.0K
10:35 3,830.69 3,830.76 3,828.82 3,828.82 0.0K
10:36 3,829.26 3,830.00 3,828.42 3,830.00 0.0K
10:37 3,829.83 3,829.83 3,825.51 3,825.51 0.0K
10:38 3,825.77 3,826.76 3,825.77 3,826.29 0.0K
10:39 3,827.01 3,829.33 3,827.01 3,829.31 0.0K
10:40 3,829.14 3,829.14 3,827.65 3,828.66 0.0K
10:41 3,829.29 3,829.66 3,829.29 3,829.66 0.0K
10:42 3,830.38 3,831.51 3,830.38 3,831.51 0.0K
10:43 3,831.53 3,832.42 3,831.22 3,832.42 0.0K
10:44 3,832.89 3,833.87 3,832.89 3,833.87 0.0K
10:45 3,834.47 3,834.47 3,833.27 3,833.27 0.0K
10:46 3,833.23 3,833.23 3,831.00 3,831.00 0.0K
10:47 3,830.50 3,830.50 3,829.53 3,829.84 0.0K
10:48 3,829.73 3,829.73 3,827.85 3,827.85 0.0K
10:49 3,827.61 3,827.61 3,827.01 3,827.57 0.0K
10:50 3,827.44 3,828.35 3,827.18 3,827.18 0.0K
10:51 3,827.65 3,829.23 3,827.65 3,829.23 0.0K
10:52 3,829.28 3,829.65 3,828.54 3,829.65 0.0K
10:53 3,828.99 3,830.41 3,828.99 3,830.41 0.0K
10:54 3,830.51 3,830.51 3,830.26 3,830.38 0.0K
10:55 3,830.20 3,830.20 3,828.40 3,829.13 0.0K
10:56 3,828.53 3,828.53 3,827.76 3,827.76 0.0K
10:57 3,827.81 3,827.81 3,826.00 3,826.00 0.0K
10:58 3,825.39 3,825.39 3,824.48 3,825.18 0.0K
10:59 3,825.49 3,825.49 3,823.46 3,823.46 0.0K
11:00 3,823.81 3,826.78 3,823.81 3,826.78 0.0K
11:01 3,826.19 3,827.30 3,826.12 3,826.12 0.0K
11:02 3,826.31 3,826.75 3,826.11 3,826.75 0.0K
11:03 3,826.34 3,826.70 3,826.03 3,826.70 0.0K
11:04 3,826.87 3,826.87 3,825.51 3,826.28 0.0K
11:05 3,826.31 3,826.92 3,826.31 3,826.51 0.0K
11:06 3,827.33 3,828.19 3,826.99 3,826.99 0.0K
11:07 3,826.40 3,826.50 3,825.68 3,825.68 0.0K
11:08 3,826.04 3,826.04 3,825.63 3,825.84 0.0K
11:09 3,825.89 3,826.42 3,825.49 3,825.49 0.0K
11:10 3,825.52 3,827.01 3,825.52 3,827.01 0.0K
11:11 3,827.42 3,827.42 3,825.34 3,825.34 0.0K
11:12 3,824.99 3,824.99 3,824.00 3,824.81 0.0K
11:13 3,825.26 3,827.19 3,825.26 3,827.19 0.0K
11:14 3,827.49 3,827.49 3,826.95 3,827.27 0.0K
11:15 3,827.17 3,827.34 3,826.65 3,826.65 0.0K
11:16 3,826.03 3,826.44 3,826.03 3,826.30 0.0K
11:17 3,826.97 3,828.50 3,826.97 3,828.49 0.0K
11:18 3,827.78 3,828.16 3,827.10 3,828.16 0.0K
11:19 3,828.11 3,828.30 3,827.98 3,827.98 0.0K
11:20 3,828.44 3,828.76 3,828.44 3,828.59 0.0K
11:21 3,828.06 3,829.54 3,828.06 3,829.54 0.0K
11:22 3,830.72 3,831.59 3,830.72 3,831.24 0.0K
11:23 3,831.47 3,831.47 3,831.24 3,831.36 0.0K
11:24 3,831.79 3,832.26 3,831.79 3,832.20 0.0K
11:25 3,832.21 3,832.21 3,829.19 3,829.19 0.0K
11:26 3,828.52 3,828.52 3,827.74 3,828.28 0.0K
11:27 3,828.33 3,828.33 3,827.01 3,827.01 0.0K
11:28 3,826.87 3,826.87 3,825.20 3,825.20 0.0K
11:29 3,824.89 3,825.32 3,824.68 3,824.68 0.0K
11:30 3,824.12 3,824.12 3,823.87 3,824.02 0.0K
11:31 3,824.73 3,824.73 3,824.43 3,824.43 0.0K
11:32 3,825.01 3,825.01 3,824.11 3,824.87 0.0K
11:33 3,824.81 3,824.81 3,823.94 3,824.59 0.0K
11:34 3,824.70 3,824.91 3,823.73 3,823.73 0.0K
11:35 3,823.49 3,824.19 3,823.46 3,824.19 0.0K
11:36 3,824.66 3,824.66 3,822.93 3,822.93 0.0K
11:37 3,822.75 3,822.75 3,820.89 3,820.89 0.0K
11:38 3,821.49 3,821.97 3,820.40 3,820.40 0.0K
11:39 3,820.90 3,821.12 3,820.47 3,821.12 0.0K
11:40 3,821.08 3,821.15 3,820.56 3,820.56 0.0K
11:41 3,820.01 3,820.16 3,819.74 3,820.16 0.0K
11:42 3,820.64 3,820.87 3,819.87 3,820.76 0.0K
11:43 3,821.25 3,821.25 3,819.54 3,819.54 0.0K
11:44 3,819.44 3,819.44 3,818.83 3,818.96 0.0K
11:45 3,819.16 3,820.06 3,819.16 3,820.06 0.0K
11:46 3,820.19 3,820.44 3,820.19 3,820.44 0.0K
11:47 3,820.29 3,820.95 3,820.29 3,820.58 0.0K
11:48 3,821.22 3,821.91 3,821.22 3,821.91 0.0K
11:49 3,822.99 3,824.01 3,822.99 3,824.01 0.0K
11:50 3,824.03 3,825.98 3,824.03 3,825.39 0.0K
11:51 3,825.59 3,826.28 3,825.59 3,825.99 0.0K
11:52 3,825.39 3,826.28 3,825.39 3,826.28 0.0K
11:53 3,826.09 3,826.38 3,825.75 3,826.38 0.0K
11:54 3,826.59 3,827.10 3,826.44 3,826.44 0.0K
11:55 3,826.29 3,827.01 3,826.29 3,826.48 0.0K
11:56 3,826.31 3,827.58 3,826.31 3,827.58 0.0K
11:57 3,827.17 3,827.17 3,827.07 3,827.14 0.0K
11:58 3,827.39 3,827.39 3,826.64 3,826.72 0.0K
11:59 3,826.91 3,827.50 3,826.91 3,827.46 0.0K
12:00 3,826.67 3,826.67 3,825.89 3,825.90 0.0K
12:01 3,826.35 3,826.35 3,825.80 3,825.86 0.0K
12:02 3,825.95 3,826.43 3,825.54 3,826.43 0.0K
12:03 3,826.62 3,826.62 3,826.23 3,826.38 0.0K
12:04 3,826.44 3,826.92 3,826.44 3,826.57 0.0K
12:05 3,826.68 3,827.50 3,826.44 3,827.50 0.0K
12:06 3,827.57 3,827.73 3,827.46 3,827.62 0.0K
12:07 3,827.71 3,828.54 3,827.71 3,828.54 0.0K
12:08 3,828.62 3,828.62 3,828.19 3,828.19 0.0K
12:09 3,828.38 3,828.38 3,827.05 3,827.05 0.0K
12:10 3,826.99 3,828.03 3,826.99 3,828.03 0.0K
12:11 3,828.14 3,828.14 3,827.72 3,828.04 0.0K
12:12 3,828.25 3,828.72 3,828.11 3,828.29 0.0K
12:13 3,827.67 3,828.09 3,827.35 3,828.09 0.0K
12:14 3,828.46 3,829.07 3,828.46 3,828.82 0.0K
12:15 3,828.53 3,828.53 3,827.57 3,827.57 0.0K
12:16 3,827.91 3,829.42 3,827.91 3,829.42 0.0K
12:17 3,829.59 3,830.11 3,829.59 3,829.94 0.0K
12:18 3,830.03 3,830.35 3,830.03 3,830.03 0.0K
12:19 3,829.80 3,830.07 3,829.80 3,830.07 0.0K
12:20 3,830.15 3,830.61 3,830.15 3,830.61 0.0K
12:21 3,830.56 3,830.56 3,829.87 3,830.17 0.0K
12:22 3,829.62 3,830.45 3,829.62 3,830.45 0.0K
12:23 3,830.77 3,830.85 3,830.45 3,830.85 0.0K
12:24 3,830.78 3,830.83 3,830.08 3,830.08 0.0K
12:25 3,830.37 3,830.77 3,830.37 3,830.57 0.0K
12:26 3,830.59 3,830.59 3,829.33 3,829.33 0.0K
12:27 3,829.27 3,829.27 3,828.89 3,828.89 0.0K
12:28 3,828.66 3,829.92 3,828.66 3,829.65 0.0K
12:29 3,829.92 3,829.92 3,829.55 3,829.55 0.0K
12:30 3,829.71 3,829.71 3,828.94 3,828.94 0.0K
12:31 3,829.12 3,830.04 3,829.12 3,829.71 0.0K
12:32 3,829.70 3,829.75 3,829.37 3,829.37 0.0K
12:33 3,829.71 3,829.91 3,829.62 3,829.62 0.0K
12:34 3,829.45 3,829.45 3,828.26 3,828.26 0.0K
12:35 3,828.18 3,828.73 3,827.86 3,827.86 0.0K
12:36 3,828.42 3,828.45 3,828.06 3,828.06 0.0K
12:37 3,828.02 3,828.02 3,827.30 3,827.58 0.0K
12:38 3,827.91 3,827.93 3,827.78 3,827.93 0.0K
12:39 3,827.98 3,829.09 3,827.98 3,829.09 0.0K
12:40 3,828.94 3,829.16 3,828.83 3,829.16 0.0K
12:41 3,829.14 3,829.59 3,829.14 3,829.51 0.0K
12:42 3,829.58 3,830.62 3,829.58 3,830.62 0.0K
12:43 3,830.64 3,830.64 3,830.44 3,830.51 0.0K
12:44 3,830.18 3,830.18 3,829.34 3,829.34 0.0K
12:45 3,829.03 3,829.03 3,828.00 3,828.00 0.0K
12:46 3,827.74 3,827.74 3,826.71 3,826.71 0.0K
12:47 3,826.73 3,826.83 3,825.88 3,825.92 0.0K
12:48 3,826.05 3,827.36 3,826.05 3,827.36 0.0K
12:49 3,827.28 3,827.82 3,827.27 3,827.29 0.0K
12:50 3,827.40 3,827.40 3,827.25 3,827.35 0.0K
12:51 3,827.40 3,827.40 3,826.99 3,827.18 0.0K
12:52 3,827.27 3,827.43 3,827.20 3,827.43 0.0K
12:53 3,827.10 3,827.10 3,825.75 3,825.75 0.0K
12:54 3,825.46 3,825.46 3,824.04 3,824.04 0.0K
12:55 3,823.83 3,824.05 3,823.04 3,823.04 0.0K
12:56 3,823.15 3,823.15 3,821.58 3,821.58 0.0K
12:57 3,820.78 3,821.17 3,820.52 3,820.52 0.0K
12:58 3,820.56 3,820.66 3,820.18 3,820.66 0.0K
12:59 3,820.46 3,821.57 3,820.46 3,821.57 0.0K
13:00 3,821.73 3,821.81 3,820.49 3,820.49 0.0K
13:01 3,820.26 3,820.72 3,820.05 3,820.72 0.0K
13:02 3,820.72 3,820.72 3,819.97 3,819.97 0.0K
13:03 3,819.99 3,820.33 3,819.79 3,819.85 0.0K
13:04 3,820.50 3,820.50 3,820.18 3,820.21 0.0K
13:05 3,820.10 3,820.10 3,817.53 3,817.53 0.0K
13:06 3,817.08 3,817.08 3,815.76 3,815.76 0.0K
13:07 3,815.73 3,815.73 3,814.05 3,814.05 0.0K
13:08 3,814.25 3,814.25 3,813.87 3,813.89 0.0K
13:09 3,814.21 3,814.21 3,813.61 3,813.94 0.0K
13:10 3,813.73 3,813.73 3,812.19 3,812.72 0.0K
13:11 3,813.09 3,813.09 3,811.87 3,812.42 0.0K
13:12 3,812.93 3,813.39 3,812.92 3,813.39 0.0K
13:13 3,812.48 3,812.48 3,811.17 3,811.17 0.0K
13:14 3,810.84 3,810.85 3,810.36 3,810.85 0.0K
13:15 3,810.58 3,812.90 3,810.48 3,812.90 0.0K
13:16 3,812.38 3,812.40 3,812.08 3,812.40 0.0K
13:17 3,812.50 3,812.50 3,812.17 3,812.27 0.0K
13:18 3,812.45 3,813.03 3,811.64 3,813.03 0.0K
13:19 3,813.55 3,813.55 3,812.43 3,812.43 0.0K
13:20 3,812.59 3,812.59 3,811.84 3,812.05 0.0K
13:21 3,812.21 3,812.21 3,811.37 3,811.72 0.0K
13:22 3,811.32 3,811.87 3,811.32 3,811.71 0.0K
13:23 3,811.77 3,811.77 3,811.36 3,811.43 0.0K
13:24 3,811.56 3,813.70 3,811.56 3,813.70 0.0K
13:25 3,813.69 3,813.69 3,812.07 3,812.07 0.0K
13:26 3,812.31 3,812.31 3,811.54 3,811.81 0.0K
13:27 3,811.64 3,811.64 3,809.23 3,809.23 0.0K
13:28 3,809.06 3,809.06 3,807.45 3,807.45 0.0K
13:29 3,806.18 3,806.28 3,805.31 3,806.04 0.0K
13:30 3,805.59 3,806.88 3,805.59 3,806.88 0.0K
13:31 3,807.76 3,807.76 3,807.23 3,807.33 0.0K
13:32 3,807.06 3,807.06 3,805.62 3,805.62 0.0K
13:33 3,804.14 3,805.10 3,804.14 3,805.10 0.0K
13:34 3,805.54 3,805.54 3,804.79 3,804.79 0.0K
13:35 3,804.62 3,805.86 3,804.62 3,805.86 0.0K
13:36 3,805.97 3,805.97 3,805.12 3,805.12 0.0K
13:37 3,804.86 3,805.33 3,804.86 3,805.33 0.0K
13:38 3,805.05 3,805.23 3,803.95 3,803.95 0.0K
13:39 3,804.09 3,804.09 3,803.42 3,803.92 0.0K
13:40 3,804.34 3,805.11 3,804.34 3,804.98 0.0K
13:41 3,804.85 3,806.40 3,804.85 3,806.40 0.0K
13:42 3,806.54 3,808.13 3,806.54 3,808.13 0.0K
13:43 3,807.93 3,807.93 3,807.11 3,807.11 0.0K
13:44 3,807.28 3,807.51 3,806.80 3,807.51 0.0K
13:45 3,807.49 3,807.49 3,806.31 3,806.86 0.0K
13:46 3,807.47 3,807.74 3,806.36 3,806.36 0.0K
13:47 3,805.61 3,806.11 3,805.39 3,805.39 0.0K
13:48 3,805.23 3,812.60 3,805.23 3,810.95 0.0K
13:49 3,810.09 3,810.09 3,808.57 3,808.57 0.0K
13:50 3,808.65 3,810.71 3,808.10 3,810.71 0.0K
13:51 3,810.36 3,810.36 3,809.25 3,809.25 0.0K
13:52 3,808.64 3,809.18 3,808.63 3,809.18 0.0K
13:53 3,809.68 3,810.11 3,808.95 3,808.95 0.0K
13:54 3,809.87 3,809.87 3,809.07 3,809.07 0.0K
13:55 3,808.93 3,809.18 3,808.18 3,808.32 0.0K
13:56 3,808.10 3,808.10 3,807.28 3,807.28 0.0K
13:57 3,807.29 3,808.57 3,807.29 3,808.57 0.0K
13:58 3,808.22 3,809.95 3,808.22 3,809.71 0.0K
13:59 3,810.07 3,811.01 3,810.03 3,810.61 0.0K
14:00 3,810.63 3,811.84 3,810.01 3,811.84 0.0K
14:01 3,812.42 3,813.45 3,812.42 3,812.69 0.0K
14:02 3,813.27 3,813.29 3,813.17 3,813.28 0.0K
14:03 3,813.33 3,814.41 3,813.33 3,814.09 0.0K
14:04 3,814.34 3,814.34 3,813.33 3,813.33 0.0K
14:05 3,813.25 3,813.25 3,812.94 3,813.19 0.0K
14:06 3,812.29 3,813.24 3,811.97 3,812.81 0.0K
14:07 3,813.00 3,813.11 3,812.69 3,812.69 0.0K
14:08 3,813.45 3,813.51 3,813.29 3,813.51 0.0K
14:09 3,813.20 3,813.48 3,813.11 3,813.48 0.0K
14:10 3,813.26 3,813.26 3,812.50 3,812.50 0.0K
14:11 3,813.05 3,813.05 3,812.47 3,812.62 0.0K
14:12 3,813.26 3,813.82 3,812.90 3,812.90 0.0K
14:13 3,813.03 3,813.03 3,811.90 3,812.38 0.0K
14:14 3,812.51 3,812.51 3,811.39 3,811.39 0.0K
14:15 3,811.57 3,811.84 3,811.12 3,811.12 0.0K
14:16 3,810.89 3,810.98 3,810.14 3,810.14 0.0K
14:17 3,809.92 3,809.92 3,808.83 3,809.04 0.0K
14:18 3,809.22 3,809.22 3,807.86 3,807.86 0.0K
14:19 3,808.45 3,808.91 3,808.45 3,808.58 0.0K
14:20 3,807.87 3,808.62 3,807.87 3,808.62 0.0K
14:21 3,808.29 3,809.25 3,808.29 3,809.25 0.0K
14:22 3,809.60 3,809.79 3,808.40 3,808.40 0.0K
14:23 3,808.42 3,809.58 3,808.42 3,809.58 0.0K
14:24 3,810.08 3,810.34 3,809.81 3,809.81 0.0K
14:25 3,809.43 3,809.43 3,808.54 3,809.09 0.0K
14:26 3,808.80 3,808.80 3,807.89 3,808.01 0.0K
14:27 3,807.66 3,807.66 3,807.12 3,807.40 0.0K
14:28 3,807.57 3,807.57 3,807.31 3,807.48 0.0K
14:29 3,807.56 3,807.77 3,807.56 3,807.60 0.0K
14:30 3,807.54 3,809.47 3,807.54 3,809.47 0.0K
14:31 3,809.38 3,811.00 3,809.38 3,811.00 0.0K
14:32 3,811.95 3,812.50 3,811.95 3,812.08 0.0K
14:33 3,811.88 3,812.70 3,811.88 3,812.70 0.0K
14:34 3,812.65 3,812.73 3,812.07 3,812.07 0.0K
14:35 3,812.09 3,812.75 3,812.09 3,812.75 0.0K
14:36 3,811.56 3,811.56 3,810.86 3,810.86 0.0K
14:37 3,810.78 3,810.78 3,810.36 3,810.46 0.0K
14:38 3,810.14 3,810.58 3,809.34 3,810.58 0.0K
14:39 3,810.88 3,811.80 3,810.88 3,811.80 0.0K
14:40 3,812.38 3,814.85 3,812.38 3,814.69 0.0K
14:41 3,814.75 3,816.31 3,814.75 3,816.31 0.0K
14:42 3,816.49 3,817.16 3,816.49 3,817.16 0.0K
14:43 3,816.53 3,816.53 3,815.12 3,815.12 0.0K
14:44 3,814.78 3,815.64 3,814.78 3,815.64 0.0K
14:45 3,815.96 3,815.96 3,814.37 3,814.37 0.0K
14:46 3,813.63 3,813.63 3,811.79 3,811.79 0.0K
14:47 3,811.85 3,811.85 3,811.52 3,811.56 0.0K
14:48 3,811.01 3,811.01 3,810.10 3,810.68 0.0K
14:49 3,810.60 3,810.60 3,808.98 3,808.98 0.0K
14:50 3,808.53 3,809.60 3,808.53 3,809.60 0.0K
14:51 3,809.55 3,809.65 3,806.79 3,806.79 0.0K
14:52 3,803.58 3,803.58 3,800.58 3,800.58 0.0K
14:53 3,800.31 3,800.90 3,800.03 3,800.47 0.0K
14:54 3,799.41 3,800.75 3,798.07 3,800.75 0.0K
14:55 3,800.95 3,800.95 3,799.31 3,799.86 0.0K
14:56 3,800.46 3,803.53 3,800.46 3,802.37 0.0K
14:57 3,801.49 3,801.49 3,799.42 3,799.42 0.0K
14:58 3,800.41 3,800.41 3,799.57 3,799.57 0.0K
14:59 3,799.28 3,799.70 3,799.11 3,799.15 0.0K
15:00 3,797.88 3,797.88 3,795.45 3,795.64 0.0K
15:01 3,795.36 3,795.36 3,791.82 3,791.82 0.0K
15:02 3,791.29 3,791.29 3,790.58 3,790.58 0.0K
15:03 3,789.90 3,789.90 3,787.58 3,788.31 0.0K
15:04 3,787.88 3,790.61 3,787.88 3,789.45 0.0K
15:05 3,790.21 3,790.93 3,789.72 3,789.72 0.0K
15:06 3,789.44 3,791.09 3,789.22 3,791.09 0.0K
15:07 3,790.05 3,790.68 3,789.19 3,789.19 0.0K
15:08 3,789.30 3,789.90 3,788.74 3,788.74 0.0K
15:09 3,788.22 3,788.24 3,786.52 3,786.52 0.0K
15:10 3,787.18 3,787.61 3,785.22 3,785.22 0.0K
15:11 3,785.30 3,785.30 3,784.62 3,784.62 0.0K
15:12 3,783.58 3,783.58 3,780.47 3,780.47 0.0K
15:13 3,780.75 3,782.98 3,780.75 3,782.98 0.0K
15:14 3,784.05 3,784.59 3,783.98 3,784.06 0.0K
15:15 3,783.79 3,784.42 3,783.79 3,784.42 0.0K
15:16 3,784.90 3,785.70 3,784.90 3,785.70 0.0K
15:17 3,786.54 3,786.66 3,786.09 3,786.64 0.0K
15:18 3,786.28 3,786.28 3,784.56 3,784.56 0.0K
15:19 3,783.28 3,783.91 3,783.28 3,783.51 0.0K
15:20 3,782.65 3,783.44 3,781.30 3,783.44 0.0K
15:21 3,782.66 3,783.31 3,781.49 3,781.60 0.0K
15:22 3,781.64 3,781.64 3,780.06 3,780.06 0.0K
15:23 3,780.92 3,781.10 3,779.53 3,781.10 0.0K
15:24 3,779.98 3,781.00 3,779.32 3,779.32 0.0K
15:25 3,779.29 3,779.84 3,779.29 3,779.80 0.0K
15:26 3,780.32 3,780.32 3,779.25 3,780.31 0.0K
15:27 3,778.51 3,779.55 3,778.51 3,779.55 0.0K
15:28 3,778.50 3,778.50 3,775.84 3,775.84 0.0K
15:29 3,775.73 3,776.63 3,775.35 3,776.63 0.0K
15:30 3,776.17 3,778.78 3,776.17 3,778.78 0.0K
15:31 3,779.14 3,780.12 3,779.14 3,780.12 0.0K
15:32 3,780.93 3,781.01 3,779.97 3,780.31 0.0K
15:33 3,779.40 3,779.69 3,779.17 3,779.17 0.0K
15:34 3,778.59 3,778.59 3,777.60 3,778.36 0.0K
15:35 3,776.95 3,778.14 3,776.49 3,776.49 0.0K
15:36 3,775.94 3,777.88 3,775.89 3,775.89 0.0K
15:37 3,775.27 3,775.46 3,774.20 3,775.46 0.0K
15:38 3,774.55 3,775.08 3,774.52 3,775.08 0.0K
15:39 3,775.09 3,775.09 3,773.61 3,773.74 0.0K
15:40 3,772.99 3,773.26 3,772.54 3,772.60 0.0K
15:41 3,772.65 3,773.92 3,772.65 3,773.16 0.0K
15:42 3,772.72 3,772.72 3,772.44 3,772.51 0.0K
15:43 3,773.05 3,773.12 3,771.77 3,772.35 0.0K
15:44 3,772.08 3,772.42 3,771.17 3,772.42 0.0K
15:45 3,773.96 3,775.21 3,773.96 3,775.21 0.0K
15:46 3,775.19 3,776.86 3,775.19 3,776.86 0.0K
15:47 3,777.35 3,778.90 3,777.35 3,777.97 0.0K
15:48 3,778.23 3,779.90 3,778.23 3,778.38 0.0K
15:49 3,779.51 3,780.57 3,779.51 3,780.22 0.0K
15:50 3,779.69 3,779.69 3,778.30 3,778.94 0.0K
15:51 3,779.76 3,779.76 3,778.27 3,779.12 0.0K
15:52 3,778.50 3,780.72 3,778.50 3,780.72 0.0K
15:53 3,781.34 3,781.34 3,780.52 3,780.61 0.0K
15:54 3,780.93 3,781.65 3,779.97 3,781.65 0.0K
15:55 3,781.98 3,784.39 3,781.81 3,784.39 0.0K
15:56 3,784.55 3,785.66 3,784.55 3,785.66 0.0K
15:57 3,785.92 3,786.37 3,784.66 3,786.37 0.0K
15:58 3,786.08 3,786.42 3,785.61 3,786.25 0.0K
15:59 3,787.08 3,787.13 3,786.32 3,786.61 0.0K
16:00 3,788.72 3,788.72 3,788.37 3,788.37 0.0K
16:01 3,788.36 3,788.37 3,788.36 3,788.37 0.0K
16:02 3,788.49 3,788.61 3,788.49 3,788.61 0.0K
16:03 3,788.61 3,788.67 3,788.61 3,788.67 0.0K
16:04 3,788.64 3,788.65 3,788.64 3,788.65 0.0K
16:05 3,788.65 3,788.66 3,788.65 3,788.66 0.0K
16:06 3,788.61 3,788.67 3,788.61 3,788.66 0.0K
16:07 3,788.66 3,788.82 3,788.66 3,788.74 0.0K
16:08 3,788.76 3,788.76 3,788.67 3,788.67 0.0K
16:09 3,788.67 3,788.85 3,788.67 3,788.85 0.0K
16:10 3,788.68 3,788.80 3,788.68 3,788.74 0.0K
16:11 3,788.82 3,788.83 3,788.72 3,788.83 0.0K
16:12 3,788.77 3,788.77 3,788.49 3,788.76 0.0K
16:13 3,788.74 3,788.75 3,788.74 3,788.75 0.0K
16:14 3,788.68 3,788.77 3,788.65 3,788.65 0.0K
16:15 3,788.65 3,788.65 3,788.65 3,788.65 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