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 3,766.86 3,768.40 3,766.63 3,766.63 0.0K
09:32 3,765.71 3,765.71 3,764.24 3,764.24 0.0K
09:33 3,762.80 3,762.92 3,761.99 3,762.79 0.0K
09:34 3,763.03 3,765.22 3,763.03 3,764.29 0.0K
09:35 3,764.27 3,765.47 3,764.27 3,765.47 0.0K
09:36 3,764.71 3,768.99 3,764.71 3,768.99 0.0K
09:37 3,768.57 3,768.91 3,768.39 3,768.91 0.0K
09:38 3,768.88 3,770.85 3,768.88 3,770.85 0.0K
09:39 3,770.82 3,770.82 3,769.33 3,769.37 0.0K
09:40 3,767.93 3,769.99 3,767.93 3,769.02 0.0K
09:41 3,769.10 3,769.10 3,765.66 3,765.66 0.0K
09:42 3,768.15 3,768.15 3,764.73 3,764.73 0.0K
09:43 3,763.64 3,763.64 3,761.27 3,761.56 0.0K
09:44 3,761.83 3,765.61 3,761.83 3,764.22 0.0K
09:45 3,764.92 3,764.92 3,763.46 3,764.47 0.0K
09:46 3,763.51 3,767.01 3,763.51 3,766.58 0.0K
09:47 3,765.87 3,766.72 3,765.87 3,765.96 0.0K
09:48 3,766.55 3,769.35 3,766.09 3,767.05 0.0K
09:49 3,766.57 3,766.57 3,764.64 3,765.03 0.0K
09:50 3,763.33 3,763.33 3,760.20 3,760.20 0.0K
09:51 3,760.78 3,760.78 3,759.49 3,760.01 0.0K
09:52 3,761.31 3,762.05 3,759.78 3,759.78 0.0K
09:53 3,760.17 3,760.17 3,756.71 3,756.71 0.0K
09:54 3,757.79 3,757.98 3,756.85 3,757.76 0.0K
09:55 3,758.05 3,760.57 3,758.05 3,759.00 0.0K
09:56 3,757.97 3,759.60 3,757.97 3,759.60 0.0K
09:57 3,758.64 3,758.64 3,757.99 3,758.29 0.0K
09:58 3,758.52 3,759.05 3,758.52 3,759.05 0.0K
09:59 3,758.29 3,758.29 3,755.19 3,755.19 0.0K
10:00 3,753.01 3,753.01 3,748.94 3,749.89 0.0K
10:01 3,750.38 3,753.57 3,750.38 3,751.74 0.0K
10:02 3,753.02 3,753.02 3,751.60 3,752.04 0.0K
10:03 3,751.07 3,751.07 3,749.38 3,749.43 0.0K
10:04 3,751.03 3,753.15 3,751.03 3,753.15 0.0K
10:05 3,752.22 3,753.85 3,752.22 3,752.57 0.0K
10:06 3,752.08 3,752.08 3,750.50 3,750.82 0.0K
10:07 3,749.78 3,749.78 3,747.76 3,747.76 0.0K
10:08 3,747.64 3,747.74 3,747.20 3,747.74 0.0K
10:09 3,748.34 3,748.95 3,747.45 3,748.13 0.0K
10:10 3,747.69 3,747.69 3,746.37 3,746.74 0.0K
10:11 3,745.87 3,746.66 3,745.67 3,746.66 0.0K
10:12 3,746.72 3,749.35 3,746.72 3,748.81 0.0K
10:13 3,749.08 3,749.56 3,748.64 3,748.64 0.0K
10:14 3,748.97 3,750.19 3,748.24 3,748.24 0.0K
10:15 3,748.17 3,748.23 3,746.43 3,746.43 0.0K
10:16 3,746.71 3,747.15 3,743.74 3,743.74 0.0K
10:17 3,743.95 3,743.95 3,742.66 3,742.66 0.0K
10:18 3,742.82 3,742.82 3,739.97 3,739.97 0.0K
10:19 3,739.40 3,739.66 3,739.22 3,739.25 0.0K
10:20 3,739.47 3,741.08 3,738.91 3,739.87 0.0K
10:21 3,741.01 3,741.01 3,739.21 3,739.21 0.0K
10:22 3,738.90 3,740.24 3,737.48 3,740.24 0.0K
10:23 3,740.16 3,742.13 3,740.16 3,741.67 0.0K
10:24 3,741.22 3,742.16 3,740.51 3,742.16 0.0K
10:25 3,742.29 3,742.29 3,741.22 3,741.50 0.0K
10:26 3,741.90 3,742.52 3,741.74 3,742.52 0.0K
10:27 3,743.86 3,747.43 3,743.86 3,747.43 0.0K
10:28 3,747.88 3,747.95 3,747.76 3,747.91 0.0K
10:29 3,747.84 3,748.64 3,747.17 3,747.36 0.0K
10:30 3,747.94 3,748.85 3,746.29 3,748.85 0.0K
10:31 3,749.33 3,750.79 3,749.29 3,750.79 0.0K
10:32 3,750.71 3,750.71 3,749.92 3,749.92 0.0K
10:33 3,750.62 3,753.75 3,750.52 3,753.75 0.0K
10:34 3,754.07 3,754.07 3,751.43 3,751.43 0.0K
10:35 3,752.06 3,753.13 3,752.06 3,753.08 0.0K
10:36 3,753.01 3,753.01 3,751.12 3,751.12 0.0K
10:37 3,751.28 3,752.36 3,750.28 3,752.36 0.0K
10:38 3,752.52 3,752.52 3,750.33 3,750.72 0.0K
10:39 3,751.85 3,751.85 3,749.17 3,749.17 0.0K
10:40 3,749.51 3,749.51 3,748.47 3,748.47 0.0K
10:41 3,748.20 3,751.45 3,748.20 3,750.89 0.0K
10:42 3,751.58 3,751.58 3,748.34 3,748.34 0.0K
10:43 3,749.29 3,749.29 3,747.30 3,747.30 0.0K
10:44 3,747.23 3,750.45 3,747.23 3,750.25 0.0K
10:45 3,751.13 3,753.02 3,750.63 3,753.02 0.0K
10:46 3,752.59 3,752.59 3,748.72 3,748.72 0.0K
10:47 3,748.06 3,748.24 3,746.02 3,746.39 0.0K
10:48 3,747.01 3,750.49 3,747.01 3,750.26 0.0K
10:49 3,750.78 3,751.72 3,750.78 3,751.72 0.0K
10:50 3,750.73 3,750.73 3,749.33 3,749.33 0.0K
10:51 3,748.30 3,748.30 3,746.27 3,746.27 0.0K
10:52 3,746.41 3,746.71 3,746.03 3,746.03 0.0K
10:53 3,746.34 3,746.34 3,744.95 3,745.26 0.0K
10:54 3,745.03 3,745.57 3,745.03 3,745.31 0.0K
10:55 3,745.34 3,745.34 3,744.18 3,744.74 0.0K
10:56 3,745.09 3,746.56 3,745.09 3,745.76 0.0K
10:57 3,745.46 3,745.46 3,744.87 3,745.13 0.0K
10:58 3,745.40 3,745.61 3,744.88 3,744.88 0.0K
10:59 3,745.74 3,747.04 3,745.74 3,747.04 0.0K
11:00 3,747.24 3,747.90 3,747.11 3,747.88 0.0K
11:01 3,748.77 3,748.77 3,745.92 3,746.63 0.0K
11:02 3,745.69 3,745.69 3,744.80 3,744.80 0.0K
11:03 3,745.91 3,747.89 3,745.91 3,747.89 0.0K
11:04 3,748.17 3,748.17 3,745.86 3,745.86 0.0K
11:05 3,745.95 3,746.07 3,745.62 3,745.62 0.0K
11:06 3,745.81 3,745.81 3,744.73 3,744.73 0.0K
11:07 3,745.21 3,745.21 3,744.37 3,744.37 0.0K
11:08 3,744.00 3,744.00 3,740.95 3,740.95 0.0K
11:09 3,741.24 3,741.24 3,740.43 3,740.43 0.0K
11:10 3,740.28 3,740.91 3,740.28 3,740.60 0.0K
11:11 3,741.50 3,744.31 3,741.50 3,744.31 0.0K
11:12 3,744.56 3,746.41 3,744.56 3,746.41 0.0K
11:13 3,747.41 3,748.59 3,747.41 3,747.61 0.0K
11:14 3,748.83 3,748.83 3,748.10 3,748.10 0.0K
11:15 3,749.44 3,750.26 3,749.22 3,749.98 0.0K
11:16 3,749.97 3,750.53 3,749.57 3,750.53 0.0K
11:17 3,749.84 3,749.84 3,748.64 3,748.78 0.0K
11:18 3,748.63 3,748.63 3,747.61 3,747.61 0.0K
11:19 3,747.48 3,747.48 3,745.93 3,745.93 0.0K
11:20 3,745.53 3,747.72 3,745.53 3,747.72 0.0K
11:21 3,746.93 3,747.54 3,746.87 3,746.87 0.0K
11:22 3,746.52 3,746.52 3,745.97 3,746.00 0.0K
11:23 3,746.64 3,746.84 3,744.85 3,744.85 0.0K
11:24 3,743.62 3,744.22 3,743.62 3,744.13 0.0K
11:25 3,743.96 3,743.96 3,741.67 3,741.67 0.0K
11:26 3,742.06 3,743.37 3,742.06 3,743.37 0.0K
11:27 3,743.28 3,743.28 3,742.05 3,742.05 0.0K
11:28 3,742.60 3,743.22 3,742.58 3,743.22 0.0K
11:29 3,742.27 3,742.27 3,739.80 3,739.80 0.0K
11:30 3,742.37 3,746.94 3,742.37 3,745.57 0.0K
11:31 3,745.46 3,745.46 3,744.71 3,745.04 0.0K
11:32 3,744.73 3,746.35 3,744.70 3,745.87 0.0K
11:33 3,746.35 3,746.75 3,746.35 3,746.42 0.0K
11:34 3,746.12 3,746.43 3,745.73 3,746.26 0.0K
11:35 3,745.72 3,745.72 3,744.62 3,744.62 0.0K
11:36 3,745.60 3,748.07 3,745.60 3,747.40 0.0K
11:37 3,746.60 3,747.37 3,746.60 3,747.31 0.0K
11:38 3,748.18 3,748.18 3,745.75 3,745.75 0.0K
11:39 3,745.90 3,746.90 3,745.90 3,746.27 0.0K
11:40 3,746.00 3,748.42 3,746.00 3,748.00 0.0K
11:41 3,747.70 3,747.96 3,747.55 3,747.70 0.0K
11:42 3,748.02 3,749.17 3,748.02 3,749.12 0.0K
11:43 3,750.18 3,752.15 3,750.18 3,751.91 0.0K
11:44 3,751.47 3,752.12 3,750.92 3,752.12 0.0K
11:45 3,751.60 3,752.56 3,751.60 3,752.56 0.0K
11:46 3,752.79 3,752.79 3,751.90 3,751.90 0.0K
11:47 3,751.40 3,752.03 3,751.40 3,751.99 0.0K
11:48 3,752.05 3,752.36 3,750.39 3,750.67 0.0K
11:49 3,751.14 3,754.03 3,751.14 3,754.03 0.0K
11:50 3,754.54 3,754.89 3,754.04 3,754.89 0.0K
11:51 3,755.36 3,755.36 3,753.03 3,753.03 0.0K
11:52 3,753.29 3,753.29 3,752.59 3,752.90 0.0K
11:53 3,753.79 3,756.17 3,753.79 3,756.17 0.0K
11:54 3,756.90 3,756.90 3,756.09 3,756.09 0.0K
11:55 3,755.81 3,756.59 3,755.39 3,756.59 0.0K
11:56 3,756.70 3,757.09 3,756.70 3,756.97 0.0K
11:57 3,757.60 3,757.63 3,757.26 3,757.26 0.0K
11:58 3,757.63 3,758.10 3,757.57 3,758.10 0.0K
11:59 3,758.26 3,758.26 3,756.06 3,756.30 0.0K
12:00 3,756.20 3,756.57 3,755.83 3,755.83 0.0K
12:01 3,755.84 3,755.84 3,754.71 3,755.22 0.0K
12:02 3,755.39 3,756.59 3,755.39 3,756.59 0.0K
12:03 3,756.60 3,756.60 3,756.42 3,756.43 0.0K
12:04 3,756.46 3,758.32 3,756.46 3,758.32 0.0K
12:05 3,757.97 3,757.97 3,756.87 3,756.98 0.0K
12:06 3,757.64 3,757.64 3,756.53 3,756.53 0.0K
12:07 3,756.29 3,756.29 3,755.02 3,755.02 0.0K
12:08 3,754.54 3,754.54 3,754.12 3,754.54 0.0K
12:09 3,755.46 3,755.77 3,755.03 3,755.03 0.0K
12:10 3,755.04 3,757.17 3,755.04 3,757.17 0.0K
12:11 3,757.68 3,758.06 3,757.68 3,757.97 0.0K
12:12 3,758.82 3,758.82 3,757.96 3,758.12 0.0K
12:13 3,758.07 3,758.07 3,756.80 3,756.92 0.0K
12:14 3,756.32 3,756.84 3,756.32 3,756.83 0.0K
12:15 3,756.97 3,757.99 3,756.40 3,757.99 0.0K
12:16 3,758.22 3,758.56 3,758.22 3,758.56 0.0K
12:17 3,758.53 3,759.30 3,757.99 3,757.99 0.0K
12:18 3,758.39 3,758.99 3,758.39 3,758.98 0.0K
12:19 3,758.90 3,759.18 3,758.70 3,758.70 0.0K
12:20 3,759.49 3,759.92 3,759.37 3,759.83 0.0K
12:21 3,759.13 3,761.59 3,759.13 3,761.59 0.0K
12:22 3,762.03 3,763.17 3,762.03 3,762.14 0.0K
12:23 3,761.97 3,762.71 3,761.89 3,762.71 0.0K
12:24 3,761.90 3,761.96 3,760.79 3,761.19 0.0K
12:25 3,761.71 3,762.40 3,761.71 3,762.40 0.0K
12:26 3,762.99 3,764.72 3,762.99 3,764.72 0.0K
12:27 3,764.59 3,765.93 3,764.59 3,765.31 0.0K
12:28 3,766.01 3,766.82 3,766.01 3,766.82 0.0K
12:29 3,766.32 3,766.32 3,764.74 3,764.74 0.0K
12:30 3,764.96 3,764.96 3,763.58 3,763.58 0.0K
12:31 3,762.97 3,762.97 3,760.35 3,761.12 0.0K
12:32 3,761.81 3,762.66 3,760.72 3,762.66 0.0K
12:33 3,762.04 3,762.04 3,760.36 3,761.27 0.0K
12:34 3,762.00 3,762.50 3,762.00 3,762.47 0.0K
12:35 3,762.53 3,763.57 3,762.53 3,763.37 0.0K
12:36 3,763.26 3,764.85 3,763.26 3,764.85 0.0K
12:37 3,764.82 3,765.29 3,763.60 3,763.60 0.0K
12:38 3,763.98 3,765.10 3,763.98 3,764.67 0.0K
12:39 3,764.31 3,764.35 3,764.00 3,764.00 0.0K
12:40 3,764.46 3,765.09 3,764.29 3,765.09 0.0K
12:41 3,762.64 3,762.95 3,761.93 3,761.93 0.0K
12:42 3,761.84 3,762.28 3,760.53 3,760.53 0.0K
12:43 3,760.56 3,762.11 3,760.56 3,762.11 0.0K
12:44 3,762.56 3,762.56 3,762.02 3,762.33 0.0K
12:45 3,762.35 3,764.31 3,762.35 3,764.31 0.0K
12:46 3,764.89 3,765.54 3,764.78 3,765.54 0.0K
12:47 3,765.19 3,765.19 3,764.27 3,764.59 0.0K
12:48 3,764.69 3,765.44 3,764.69 3,765.09 0.0K
12:49 3,763.98 3,763.98 3,762.73 3,762.84 0.0K
12:50 3,763.09 3,763.09 3,761.06 3,761.06 0.0K
12:51 3,760.42 3,760.95 3,760.42 3,760.67 0.0K
12:52 3,760.41 3,760.41 3,757.01 3,757.01 0.0K
12:53 3,757.33 3,758.55 3,757.33 3,758.55 0.0K
12:54 3,759.94 3,760.80 3,759.94 3,760.49 0.0K
12:55 3,760.62 3,760.62 3,760.31 3,760.42 0.0K
12:56 3,760.27 3,760.33 3,759.42 3,759.42 0.0K
12:57 3,759.01 3,759.17 3,758.84 3,759.17 0.0K
12:58 3,759.13 3,759.13 3,758.08 3,758.08 0.0K
12:59 3,758.14 3,758.52 3,757.80 3,758.51 0.0K
13:00 3,758.88 3,759.68 3,758.88 3,759.68 0.0K
13:01 3,759.58 3,759.58 3,757.37 3,757.37 0.0K
13:02 3,758.30 3,758.30 3,757.83 3,757.90 0.0K
13:03 3,757.93 3,759.97 3,757.93 3,759.97 0.0K
13:04 3,760.75 3,760.75 3,760.64 3,760.69 0.0K
13:05 3,760.17 3,761.93 3,760.17 3,761.82 0.0K
13:06 3,761.06 3,761.75 3,760.93 3,760.93 0.0K
13:07 3,760.64 3,761.26 3,760.64 3,760.73 0.0K
13:08 3,760.95 3,765.37 3,760.95 3,765.37 0.0K
13:09 3,765.71 3,766.65 3,765.71 3,766.51 0.0K
13:10 3,767.45 3,769.83 3,767.45 3,769.83 0.0K
13:11 3,769.72 3,770.76 3,769.72 3,770.09 0.0K
13:12 3,770.38 3,772.04 3,770.38 3,772.04 0.0K
13:13 3,772.03 3,773.30 3,772.03 3,772.42 0.0K
13:14 3,772.26 3,772.81 3,772.24 3,772.65 0.0K
13:15 3,772.59 3,772.59 3,770.62 3,770.62 0.0K
13:16 3,771.18 3,771.47 3,769.37 3,769.37 0.0K
13:17 3,768.67 3,768.67 3,767.40 3,768.01 0.0K
13:18 3,767.61 3,767.61 3,766.17 3,766.60 0.0K
13:19 3,767.01 3,769.32 3,767.01 3,768.75 0.0K
13:20 3,767.75 3,768.68 3,767.75 3,767.84 0.0K
13:21 3,767.35 3,767.98 3,767.12 3,767.12 0.0K
13:22 3,767.52 3,767.53 3,766.33 3,766.33 0.0K
13:23 3,765.67 3,765.75 3,764.16 3,764.28 0.0K
13:24 3,764.60 3,764.66 3,764.38 3,764.45 0.0K
13:25 3,765.03 3,765.03 3,763.99 3,764.14 0.0K
13:26 3,764.55 3,764.93 3,764.01 3,764.01 0.0K
13:27 3,764.43 3,764.43 3,763.95 3,763.95 0.0K
13:28 3,763.36 3,763.36 3,762.57 3,763.20 0.0K
13:29 3,763.36 3,763.36 3,762.77 3,763.18 0.0K
13:30 3,763.17 3,763.17 3,762.16 3,762.16 0.0K
13:31 3,761.37 3,762.19 3,761.37 3,762.19 0.0K
13:32 3,762.42 3,763.89 3,762.42 3,763.89 0.0K
13:33 3,764.04 3,764.74 3,764.04 3,764.74 0.0K
13:34 3,764.84 3,765.55 3,764.84 3,765.48 0.0K
13:35 3,765.94 3,766.16 3,765.94 3,766.00 0.0K
13:36 3,765.28 3,766.22 3,765.28 3,766.22 0.0K
13:37 3,766.21 3,766.21 3,764.53 3,765.56 0.0K
13:38 3,766.13 3,766.81 3,766.10 3,766.10 0.0K
13:39 3,766.68 3,767.39 3,766.68 3,767.30 0.0K
13:40 3,767.76 3,768.49 3,767.76 3,768.46 0.0K
13:41 3,768.45 3,768.45 3,767.96 3,768.31 0.0K
13:42 3,769.30 3,770.95 3,769.30 3,770.95 0.0K
13:43 3,770.35 3,770.42 3,769.96 3,769.96 0.0K
13:44 3,770.04 3,770.04 3,768.44 3,769.53 0.0K
13:45 3,769.65 3,769.77 3,769.10 3,769.10 0.0K
13:46 3,769.61 3,770.13 3,769.61 3,770.13 0.0K
13:47 3,769.58 3,771.22 3,769.58 3,771.22 0.0K
13:48 3,771.71 3,771.71 3,770.87 3,770.87 0.0K
13:49 3,771.21 3,771.21 3,770.70 3,770.93 0.0K
13:50 3,770.12 3,770.12 3,769.45 3,769.67 0.0K
13:51 3,769.49 3,770.46 3,769.49 3,770.46 0.0K
13:52 3,770.70 3,771.88 3,770.70 3,771.88 0.0K
13:53 3,771.76 3,772.17 3,771.57 3,772.12 0.0K
13:54 3,772.32 3,772.67 3,772.02 3,772.67 0.0K
13:55 3,772.52 3,773.41 3,772.52 3,773.41 0.0K
13:56 3,773.39 3,774.28 3,773.39 3,774.28 0.0K
13:57 3,774.75 3,775.52 3,774.75 3,775.52 0.0K
13:58 3,775.42 3,776.93 3,775.42 3,776.93 0.0K
13:59 3,776.53 3,776.53 3,775.13 3,775.13 0.0K
14:00 3,775.07 3,775.62 3,775.07 3,775.62 0.0K
14:01 3,775.84 3,775.84 3,775.50 3,775.79 0.0K
14:02 3,777.10 3,780.34 3,777.10 3,780.34 0.0K
14:03 3,779.71 3,781.22 3,779.71 3,781.22 0.0K
14:04 3,781.03 3,781.03 3,780.11 3,780.11 0.0K
14:05 3,780.38 3,781.07 3,779.90 3,780.95 0.0K
14:06 3,780.75 3,781.62 3,780.75 3,781.62 0.0K
14:07 3,782.03 3,782.85 3,781.86 3,782.85 0.0K
14:08 3,783.34 3,784.13 3,783.34 3,783.92 0.0K
14:09 3,784.07 3,784.07 3,783.02 3,783.02 0.0K
14:10 3,782.97 3,783.23 3,781.85 3,781.85 0.0K
14:11 3,781.29 3,781.29 3,779.75 3,779.99 0.0K
14:12 3,780.71 3,781.19 3,780.71 3,780.73 0.0K
14:13 3,780.90 3,781.14 3,780.19 3,780.19 0.0K
14:14 3,780.31 3,780.82 3,780.31 3,780.75 0.0K
14:15 3,780.90 3,780.90 3,780.20 3,780.20 0.0K
14:16 3,780.30 3,781.20 3,780.30 3,781.20 0.0K
14:17 3,781.36 3,781.70 3,781.36 3,781.37 0.0K
14:18 3,781.02 3,781.90 3,781.02 3,781.81 0.0K
14:19 3,781.10 3,781.48 3,780.97 3,781.14 0.0K
14:20 3,781.30 3,781.50 3,780.92 3,781.44 0.0K
14:21 3,781.98 3,782.75 3,781.44 3,782.75 0.0K
14:22 3,783.00 3,783.38 3,782.61 3,783.38 0.0K
14:23 3,783.56 3,785.29 3,783.56 3,785.29 0.0K
14:24 3,786.37 3,786.37 3,784.98 3,785.01 0.0K
14:25 3,785.40 3,786.35 3,785.40 3,785.97 0.0K
14:26 3,786.04 3,786.04 3,783.24 3,783.24 0.0K
14:27 3,782.46 3,782.80 3,782.44 3,782.44 0.0K
14:28 3,781.45 3,782.68 3,781.45 3,782.68 0.0K
14:29 3,782.77 3,782.77 3,780.50 3,780.53 0.0K
14:30 3,780.44 3,780.98 3,780.20 3,780.20 0.0K
14:31 3,780.73 3,780.73 3,779.22 3,779.97 0.0K
14:32 3,778.87 3,779.63 3,778.87 3,779.63 0.0K
14:33 3,780.02 3,780.02 3,778.33 3,778.33 0.0K
14:34 3,778.46 3,779.71 3,778.46 3,779.71 0.0K
14:35 3,779.21 3,779.66 3,778.97 3,779.66 0.0K
14:36 3,779.38 3,781.04 3,779.38 3,781.04 0.0K
14:37 3,780.29 3,781.87 3,780.29 3,781.16 0.0K
14:38 3,782.36 3,782.38 3,781.95 3,781.95 0.0K
14:39 3,781.62 3,782.07 3,781.62 3,781.81 0.0K
14:40 3,782.26 3,783.70 3,782.26 3,783.70 0.0K
14:41 3,783.16 3,783.16 3,781.71 3,781.71 0.0K
14:42 3,782.04 3,782.47 3,782.04 3,782.47 0.0K
14:43 3,782.56 3,783.22 3,782.50 3,783.22 0.0K
14:44 3,783.58 3,784.01 3,783.53 3,783.72 0.0K
14:45 3,783.65 3,783.74 3,783.53 3,783.58 0.0K
14:46 3,783.78 3,786.30 3,783.78 3,786.30 0.0K
14:47 3,785.83 3,785.83 3,785.07 3,785.07 0.0K
14:48 3,783.89 3,784.73 3,783.89 3,784.73 0.0K
14:49 3,784.87 3,784.87 3,783.27 3,783.63 0.0K
14:50 3,783.42 3,784.13 3,783.42 3,784.13 0.0K
14:51 3,784.51 3,785.10 3,784.50 3,785.10 0.0K
14:52 3,785.60 3,785.72 3,785.51 3,785.72 0.0K
14:53 3,786.16 3,786.16 3,785.15 3,785.15 0.0K
14:54 3,785.61 3,785.61 3,784.70 3,784.70 0.0K
14:55 3,784.64 3,785.76 3,784.64 3,785.76 0.0K
14:56 3,785.82 3,786.14 3,785.82 3,785.83 0.0K
14:57 3,785.82 3,785.83 3,785.76 3,785.76 0.0K
14:58 3,785.73 3,786.04 3,785.59 3,786.04 0.0K
14:59 3,786.57 3,787.10 3,786.57 3,786.98 0.0K
15:00 3,786.67 3,787.43 3,786.67 3,787.24 0.0K
15:01 3,787.35 3,788.66 3,787.35 3,788.66 0.0K
15:02 3,789.48 3,789.48 3,788.67 3,788.90 0.0K
15:03 3,788.35 3,788.35 3,786.03 3,786.03 0.0K
15:04 3,786.00 3,786.00 3,784.79 3,785.58 0.0K
15:05 3,785.36 3,785.36 3,784.76 3,785.30 0.0K
15:06 3,785.63 3,785.84 3,784.77 3,785.84 0.0K
15:07 3,786.88 3,787.31 3,786.63 3,787.31 0.0K
15:08 3,787.25 3,788.42 3,786.92 3,788.42 0.0K
15:09 3,788.56 3,788.56 3,787.95 3,787.95 0.0K
15:10 3,787.76 3,788.65 3,787.76 3,788.65 0.0K
15:11 3,789.32 3,790.10 3,788.48 3,788.48 0.0K
15:12 3,788.87 3,789.15 3,788.18 3,789.15 0.0K
15:13 3,789.27 3,790.60 3,789.27 3,790.60 0.0K
15:14 3,789.49 3,789.66 3,788.66 3,788.88 0.0K
15:15 3,789.55 3,790.26 3,789.55 3,789.61 0.0K
15:16 3,789.26 3,789.26 3,788.50 3,788.74 0.0K
15:17 3,788.48 3,790.57 3,788.48 3,790.57 0.0K
15:18 3,791.26 3,791.26 3,790.42 3,790.42 0.0K
15:19 3,790.60 3,791.56 3,790.60 3,791.56 0.0K
15:20 3,791.29 3,791.57 3,791.19 3,791.57 0.0K
15:21 3,791.72 3,793.46 3,791.72 3,793.46 0.0K
15:22 3,794.13 3,794.57 3,793.91 3,794.34 0.0K
15:23 3,794.87 3,795.64 3,794.87 3,795.19 0.0K
15:24 3,795.81 3,797.14 3,795.81 3,797.14 0.0K
15:25 3,797.17 3,797.17 3,795.41 3,795.41 0.0K
15:26 3,795.52 3,795.60 3,795.03 3,795.60 0.0K
15:27 3,795.66 3,795.67 3,795.42 3,795.67 0.0K
15:28 3,795.28 3,795.28 3,794.00 3,794.00 0.0K
15:29 3,793.24 3,793.24 3,791.83 3,791.83 0.0K
15:30 3,791.91 3,791.91 3,788.95 3,788.95 0.0K
15:31 3,787.25 3,787.25 3,784.48 3,784.48 0.0K
15:32 3,783.94 3,783.94 3,780.92 3,781.54 0.0K
15:33 3,780.90 3,780.90 3,778.49 3,778.49 0.0K
15:34 3,777.30 3,777.93 3,776.90 3,777.93 0.0K
15:35 3,778.20 3,779.68 3,777.65 3,779.68 0.0K
15:36 3,780.03 3,780.03 3,779.08 3,779.18 0.0K
15:37 3,778.41 3,778.41 3,777.55 3,777.75 0.0K
15:38 3,777.13 3,777.13 3,775.61 3,776.54 0.0K
15:39 3,775.49 3,776.29 3,774.89 3,774.89 0.0K
15:40 3,775.24 3,775.24 3,772.99 3,772.99 0.0K
15:41 3,771.92 3,771.92 3,770.53 3,770.53 0.0K
15:42 3,770.51 3,771.70 3,770.07 3,771.40 0.0K
15:43 3,771.50 3,774.56 3,771.50 3,773.79 0.0K
15:44 3,773.75 3,774.18 3,772.58 3,774.18 0.0K
15:45 3,774.30 3,776.46 3,774.30 3,775.22 0.0K
15:46 3,773.63 3,773.63 3,772.05 3,772.05 0.0K
15:47 3,772.33 3,772.33 3,770.98 3,770.98 0.0K
15:48 3,770.21 3,770.24 3,768.66 3,768.66 0.0K
15:49 3,769.19 3,769.19 3,767.28 3,767.28 0.0K
15:50 3,766.78 3,766.78 3,759.80 3,759.80 0.0K
15:51 3,757.89 3,757.89 3,755.23 3,755.23 0.0K
15:52 3,754.72 3,754.72 3,751.74 3,751.74 0.0K
15:53 3,750.52 3,754.69 3,750.52 3,754.69 0.0K
15:54 3,755.47 3,757.85 3,755.47 3,757.59 0.0K
15:55 3,758.39 3,760.89 3,758.39 3,760.32 0.0K
15:56 3,760.16 3,760.53 3,759.47 3,760.53 0.0K
15:57 3,759.91 3,760.96 3,759.55 3,760.96 0.0K
15:58 3,760.82 3,760.82 3,758.34 3,758.34 0.0K
15:59 3,759.45 3,759.57 3,757.74 3,759.57 0.0K
16:00 3,759.08 3,759.92 3,759.08 3,759.92 0.0K
16:01 3,759.92 3,759.92 3,759.36 3,759.36 0.0K
16:02 3,759.41 3,759.41 3,759.30 3,759.30 0.0K
16:03 3,759.30 3,759.38 3,759.30 3,759.38 0.0K
16:04 3,759.41 3,759.64 3,759.41 3,759.64 0.0K
16:05 3,759.63 3,759.64 3,759.53 3,759.57 0.0K
16:06 3,759.56 3,759.56 3,759.45 3,759.46 0.0K
16:07 3,759.62 3,759.62 3,759.55 3,759.59 0.0K
16:08 3,759.65 3,759.65 3,759.61 3,759.62 0.0K
16:09 3,759.61 3,759.83 3,759.61 3,759.66 0.0K
16:10 3,759.73 3,759.79 3,759.73 3,759.79 0.0K
16:11 3,759.92 3,759.92 3,759.81 3,759.83 0.0K
16:12 3,759.94 3,760.22 3,759.94 3,760.22 0.0K
16:13 3,760.21 3,760.21 3,760.04 3,760.06 0.0K
16:14 3,760.06 3,760.24 3,760.04 3,760.24 0.0K
16:15 3,760.14 3,760.14 3,760.14 3,760.14 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