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 3,762.34 3,762.84 3,762.34 3,762.84 0.0K
09:32 3,762.03 3,763.31 3,761.59 3,763.31 0.0K
09:33 3,761.10 3,761.50 3,760.93 3,761.50 0.0K
09:34 3,761.07 3,762.07 3,761.07 3,762.07 0.0K
09:35 3,763.12 3,764.03 3,763.12 3,763.12 0.0K
09:36 3,763.35 3,763.35 3,759.77 3,759.77 0.0K
09:37 3,760.10 3,761.04 3,760.10 3,760.81 0.0K
09:38 3,759.73 3,760.10 3,759.03 3,759.25 0.0K
09:39 3,759.03 3,763.05 3,759.03 3,763.05 0.0K
09:40 3,763.31 3,766.89 3,763.31 3,765.95 0.0K
09:41 3,767.11 3,769.35 3,767.11 3,769.23 0.0K
09:42 3,769.19 3,770.24 3,768.92 3,768.92 0.0K
09:43 3,768.89 3,769.47 3,768.89 3,769.37 0.0K
09:44 3,768.80 3,768.80 3,766.91 3,766.91 0.0K
09:45 3,767.68 3,767.68 3,766.50 3,767.24 0.0K
09:46 3,767.58 3,767.71 3,767.32 3,767.32 0.0K
09:47 3,765.46 3,765.46 3,763.11 3,763.71 0.0K
09:48 3,762.83 3,764.79 3,762.83 3,763.13 0.0K
09:49 3,762.67 3,762.67 3,761.50 3,761.50 0.0K
09:50 3,760.66 3,761.83 3,760.66 3,761.31 0.0K
09:51 3,761.73 3,763.70 3,761.73 3,762.88 0.0K
09:52 3,763.21 3,763.77 3,763.21 3,763.77 0.0K
09:53 3,763.89 3,763.89 3,762.18 3,762.18 0.0K
09:54 3,762.76 3,762.76 3,759.02 3,759.02 0.0K
09:55 3,759.32 3,760.31 3,759.32 3,759.72 0.0K
09:56 3,758.95 3,758.95 3,754.98 3,754.98 0.0K
09:57 3,754.47 3,754.47 3,752.11 3,752.11 0.0K
09:58 3,753.92 3,756.45 3,753.92 3,756.45 0.0K
09:59 3,757.21 3,757.58 3,757.21 3,757.21 0.0K
10:00 3,755.71 3,768.81 3,755.71 3,768.81 0.0K
10:01 3,768.80 3,768.80 3,765.21 3,765.21 0.0K
10:02 3,764.24 3,764.24 3,762.35 3,762.91 0.0K
10:03 3,764.15 3,766.44 3,764.15 3,765.51 0.0K
10:04 3,765.82 3,768.22 3,765.82 3,767.10 0.0K
10:05 3,766.47 3,768.21 3,766.47 3,767.03 0.0K
10:06 3,765.64 3,767.67 3,765.64 3,767.67 0.0K
10:07 3,768.32 3,771.14 3,768.32 3,770.65 0.0K
10:08 3,771.04 3,771.04 3,770.28 3,770.83 0.0K
10:09 3,770.65 3,770.79 3,768.94 3,769.56 0.0K
10:10 3,768.87 3,768.94 3,768.43 3,768.43 0.0K
10:11 3,767.50 3,767.97 3,766.88 3,767.97 0.0K
10:12 3,766.43 3,768.89 3,766.35 3,768.89 0.0K
10:13 3,769.60 3,769.60 3,767.30 3,767.63 0.0K
10:14 3,767.58 3,767.81 3,765.53 3,766.75 0.0K
10:15 3,766.97 3,767.30 3,765.52 3,765.52 0.0K
10:16 3,764.95 3,764.95 3,764.70 3,764.70 0.0K
10:17 3,764.05 3,764.05 3,761.79 3,761.79 0.0K
10:18 3,763.00 3,764.43 3,761.45 3,761.45 0.0K
10:19 3,761.68 3,761.68 3,760.73 3,760.73 0.0K
10:20 3,760.72 3,762.07 3,759.88 3,759.88 0.0K
10:21 3,759.37 3,760.13 3,754.05 3,754.05 0.0K
10:22 3,755.11 3,757.22 3,755.11 3,757.22 0.0K
10:23 3,757.63 3,760.80 3,757.63 3,760.80 0.0K
10:24 3,761.05 3,761.05 3,759.14 3,759.14 0.0K
10:25 3,758.10 3,758.35 3,757.92 3,758.35 0.0K
10:26 3,758.56 3,758.56 3,757.72 3,758.39 0.0K
10:27 3,757.62 3,757.62 3,756.24 3,756.68 0.0K
10:28 3,756.35 3,756.35 3,755.02 3,755.91 0.0K
10:29 3,756.29 3,756.76 3,756.12 3,756.37 0.0K
10:30 3,756.11 3,756.40 3,755.55 3,755.55 0.0K
10:31 3,755.79 3,757.59 3,755.79 3,757.01 0.0K
10:32 3,757.71 3,758.91 3,757.41 3,758.91 0.0K
10:33 3,758.72 3,761.06 3,758.06 3,761.06 0.0K
10:34 3,759.87 3,759.89 3,758.78 3,759.89 0.0K
10:35 3,759.63 3,760.47 3,759.48 3,760.47 0.0K
10:36 3,761.66 3,761.66 3,761.11 3,761.58 0.0K
10:37 3,760.71 3,762.00 3,760.71 3,762.00 0.0K
10:38 3,761.79 3,763.50 3,761.79 3,763.50 0.0K
10:39 3,763.58 3,766.33 3,763.58 3,765.30 0.0K
10:40 3,764.84 3,764.84 3,763.92 3,764.01 0.0K
10:41 3,764.04 3,764.04 3,763.50 3,763.50 0.0K
10:42 3,763.92 3,763.92 3,761.24 3,761.24 0.0K
10:43 3,760.55 3,762.77 3,760.55 3,762.77 0.0K
10:44 3,762.39 3,762.48 3,761.95 3,762.29 0.0K
10:45 3,762.49 3,763.69 3,762.49 3,763.69 0.0K
10:46 3,763.47 3,764.71 3,763.36 3,763.36 0.0K
10:47 3,764.02 3,764.24 3,763.61 3,763.61 0.0K
10:48 3,762.19 3,762.19 3,761.48 3,761.48 0.0K
10:49 3,760.77 3,760.77 3,759.29 3,759.29 0.0K
10:50 3,759.77 3,760.18 3,758.89 3,758.89 0.0K
10:51 3,759.00 3,759.00 3,757.04 3,757.73 0.0K
10:52 3,758.00 3,760.18 3,757.80 3,760.18 0.0K
10:53 3,760.51 3,762.24 3,760.51 3,762.24 0.0K
10:54 3,761.51 3,762.30 3,761.51 3,762.17 0.0K
10:55 3,762.56 3,762.56 3,761.90 3,761.90 0.0K
10:56 3,762.64 3,762.75 3,762.41 3,762.75 0.0K
10:57 3,762.81 3,762.81 3,761.90 3,762.60 0.0K
10:58 3,763.13 3,764.10 3,763.13 3,763.91 0.0K
10:59 3,763.20 3,763.20 3,761.23 3,761.23 0.0K
11:00 3,760.98 3,760.98 3,757.83 3,757.83 0.0K
11:01 3,757.94 3,757.94 3,756.54 3,756.68 0.0K
11:02 3,756.83 3,757.08 3,756.38 3,756.38 0.0K
11:03 3,756.99 3,757.05 3,756.63 3,756.63 0.0K
11:04 3,757.15 3,757.15 3,755.13 3,755.81 0.0K
11:05 3,756.47 3,756.97 3,756.20 3,756.97 0.0K
11:06 3,756.42 3,756.55 3,756.08 3,756.55 0.0K
11:07 3,756.34 3,757.03 3,755.94 3,757.03 0.0K
11:08 3,757.24 3,757.24 3,756.23 3,756.23 0.0K
11:09 3,754.93 3,754.93 3,754.06 3,754.46 0.0K
11:10 3,754.24 3,754.24 3,753.08 3,753.08 0.0K
11:11 3,752.21 3,752.21 3,748.53 3,748.57 0.0K
11:12 3,748.64 3,748.64 3,747.47 3,748.15 0.0K
11:13 3,748.48 3,749.67 3,748.22 3,749.67 0.0K
11:14 3,750.48 3,752.07 3,750.48 3,752.07 0.0K
11:15 3,751.52 3,751.95 3,751.26 3,751.26 0.0K
11:16 3,751.32 3,751.32 3,750.22 3,750.22 0.0K
11:17 3,750.37 3,750.37 3,749.17 3,749.47 0.0K
11:18 3,749.59 3,750.38 3,749.59 3,749.94 0.0K
11:19 3,749.80 3,749.80 3,749.12 3,749.12 0.0K
11:20 3,749.18 3,749.18 3,747.42 3,747.42 0.0K
11:21 3,749.66 3,749.96 3,749.66 3,749.77 0.0K
11:22 3,749.66 3,750.02 3,749.55 3,750.02 0.0K
11:23 3,749.96 3,749.96 3,749.36 3,749.36 0.0K
11:24 3,749.55 3,750.39 3,749.29 3,750.39 0.0K
11:25 3,750.97 3,751.20 3,749.26 3,749.26 0.0K
11:26 3,748.90 3,748.90 3,747.49 3,747.49 0.0K
11:27 3,748.02 3,748.30 3,747.92 3,747.92 0.0K
11:28 3,747.78 3,748.58 3,747.78 3,748.58 0.0K
11:29 3,748.77 3,750.47 3,748.77 3,750.47 0.0K
11:30 3,751.02 3,751.02 3,749.39 3,749.45 0.0K
11:31 3,749.97 3,749.97 3,749.40 3,749.56 0.0K
11:32 3,749.73 3,749.73 3,748.87 3,748.87 0.0K
11:33 3,749.14 3,749.26 3,746.70 3,746.70 0.0K
11:34 3,746.97 3,746.97 3,746.06 3,746.06 0.0K
11:35 3,746.17 3,746.69 3,745.82 3,746.69 0.0K
11:36 3,747.25 3,747.36 3,746.97 3,747.36 0.0K
11:37 3,747.97 3,749.64 3,747.97 3,749.64 0.0K
11:38 3,749.42 3,749.67 3,749.42 3,749.67 0.0K
11:39 3,750.71 3,750.71 3,749.92 3,749.98 0.0K
11:40 3,749.57 3,749.57 3,747.34 3,747.34 0.0K
11:41 3,747.51 3,747.65 3,746.99 3,746.99 0.0K
11:42 3,746.09 3,746.85 3,746.09 3,746.16 0.0K
11:43 3,746.47 3,746.47 3,745.10 3,745.26 0.0K
11:44 3,745.36 3,745.60 3,744.46 3,744.46 0.0K
11:45 3,744.84 3,745.92 3,744.84 3,745.80 0.0K
11:46 3,745.45 3,745.45 3,744.53 3,744.87 0.0K
11:47 3,745.11 3,746.57 3,745.11 3,746.32 0.0K
11:48 3,746.26 3,746.94 3,746.22 3,746.94 0.0K
11:49 3,746.50 3,746.77 3,746.50 3,746.77 0.0K
11:50 3,746.68 3,746.68 3,745.63 3,745.63 0.0K
11:51 3,744.95 3,745.31 3,744.57 3,745.31 0.0K
11:52 3,745.67 3,745.67 3,744.93 3,745.09 0.0K
11:53 3,745.52 3,746.40 3,745.22 3,746.40 0.0K
11:54 3,746.45 3,747.25 3,746.45 3,747.25 0.0K
11:55 3,747.27 3,748.52 3,747.27 3,748.52 0.0K
11:56 3,748.40 3,748.40 3,747.68 3,748.13 0.0K
11:57 3,748.58 3,748.58 3,747.98 3,748.17 0.0K
11:58 3,752.50 3,758.03 3,752.50 3,758.03 0.0K
11:59 3,758.65 3,758.70 3,755.99 3,755.99 0.0K
12:00 3,756.44 3,762.33 3,756.44 3,762.33 0.0K
12:01 3,761.77 3,761.77 3,759.26 3,759.26 0.0K
12:02 3,759.59 3,759.59 3,758.26 3,758.26 0.0K
12:03 3,758.50 3,759.09 3,757.61 3,757.61 0.0K
12:04 3,757.97 3,757.97 3,757.02 3,757.33 0.0K
12:05 3,757.18 3,758.51 3,757.18 3,758.51 0.0K
12:06 3,758.31 3,758.69 3,757.43 3,758.69 0.0K
12:07 3,757.62 3,758.32 3,757.29 3,757.92 0.0K
12:08 3,757.93 3,757.93 3,757.48 3,757.87 0.0K
12:09 3,757.73 3,758.76 3,757.73 3,758.68 0.0K
12:10 3,759.37 3,759.49 3,758.71 3,758.71 0.0K
12:11 3,758.59 3,759.64 3,758.32 3,758.32 0.0K
12:12 3,758.94 3,759.33 3,758.67 3,758.67 0.0K
12:13 3,758.97 3,760.88 3,758.97 3,760.61 0.0K
12:14 3,760.42 3,760.42 3,759.00 3,759.00 0.0K
12:15 3,758.56 3,759.72 3,758.56 3,759.40 0.0K
12:16 3,759.89 3,759.90 3,759.40 3,759.40 0.0K
12:17 3,759.86 3,760.58 3,759.44 3,760.58 0.0K
12:18 3,761.40 3,761.87 3,760.75 3,761.87 0.0K
12:19 3,762.19 3,762.19 3,761.08 3,761.08 0.0K
12:20 3,760.77 3,761.85 3,760.17 3,761.85 0.0K
12:21 3,761.99 3,763.96 3,761.99 3,763.96 0.0K
12:22 3,763.42 3,764.46 3,763.42 3,764.46 0.0K
12:23 3,765.29 3,766.17 3,765.29 3,765.74 0.0K
12:24 3,765.69 3,765.69 3,765.07 3,765.50 0.0K
12:25 3,765.43 3,766.24 3,765.43 3,766.24 0.0K
12:26 3,765.70 3,765.70 3,764.30 3,764.37 0.0K
12:27 3,765.37 3,766.37 3,765.37 3,766.37 0.0K
12:28 3,766.31 3,767.58 3,766.31 3,767.03 0.0K
12:29 3,767.34 3,767.64 3,767.29 3,767.64 0.0K
12:30 3,767.90 3,768.56 3,767.90 3,768.39 0.0K
12:31 3,767.93 3,769.02 3,767.93 3,769.02 0.0K
12:32 3,768.82 3,768.92 3,768.21 3,768.21 0.0K
12:33 3,768.45 3,768.87 3,768.45 3,768.87 0.0K
12:34 3,769.14 3,769.14 3,768.27 3,768.51 0.0K
12:35 3,768.75 3,768.75 3,768.14 3,768.49 0.0K
12:36 3,769.24 3,769.42 3,769.03 3,769.03 0.0K
12:37 3,769.19 3,769.74 3,769.19 3,769.74 0.0K
12:38 3,769.16 3,770.01 3,769.16 3,770.01 0.0K
12:39 3,770.18 3,770.18 3,769.87 3,770.06 0.0K
12:40 3,770.42 3,770.85 3,770.42 3,770.85 0.0K
12:41 3,771.38 3,771.38 3,770.61 3,770.93 0.0K
12:42 3,770.55 3,771.04 3,770.55 3,771.04 0.0K
12:43 3,771.29 3,771.29 3,770.62 3,770.62 0.0K
12:44 3,770.13 3,770.52 3,770.13 3,770.52 0.0K
12:45 3,770.55 3,770.55 3,768.90 3,768.90 0.0K
12:46 3,768.78 3,768.78 3,767.04 3,767.17 0.0K
12:47 3,767.33 3,767.33 3,765.70 3,766.37 0.0K
12:48 3,766.82 3,768.83 3,766.82 3,768.83 0.0K
12:49 3,768.29 3,769.58 3,768.29 3,769.58 0.0K
12:50 3,769.67 3,770.73 3,769.67 3,770.73 0.0K
12:51 3,770.84 3,773.91 3,770.84 3,773.91 0.0K
12:52 3,773.84 3,774.21 3,773.25 3,774.21 0.0K
12:53 3,773.87 3,776.17 3,773.87 3,776.17 0.0K
12:54 3,776.16 3,776.16 3,774.76 3,774.82 0.0K
12:55 3,774.83 3,775.44 3,774.48 3,775.44 0.0K
12:56 3,775.54 3,776.00 3,775.54 3,776.00 0.0K
12:57 3,775.80 3,775.80 3,774.56 3,774.56 0.0K
12:58 3,775.06 3,775.79 3,775.06 3,775.79 0.0K
12:59 3,776.10 3,777.51 3,776.10 3,777.51 0.0K
13:00 3,777.30 3,777.42 3,777.10 3,777.42 0.0K
13:01 3,777.27 3,777.27 3,776.30 3,776.30 0.0K
13:02 3,777.34 3,777.34 3,776.70 3,776.75 0.0K
13:03 3,776.89 3,777.63 3,776.43 3,777.63 0.0K
13:04 3,777.51 3,777.96 3,777.47 3,777.47 0.0K
13:05 3,777.50 3,777.91 3,777.31 3,777.91 0.0K
13:06 3,777.84 3,777.95 3,777.30 3,777.95 0.0K
13:07 3,778.44 3,778.44 3,773.26 3,773.26 0.0K
13:08 3,771.38 3,772.60 3,769.83 3,769.83 0.0K
13:09 3,770.18 3,770.18 3,765.34 3,765.34 0.0K
13:10 3,765.17 3,769.28 3,765.17 3,769.28 0.0K
13:11 3,769.94 3,770.13 3,769.33 3,770.13 0.0K
13:12 3,770.51 3,771.26 3,769.84 3,771.26 0.0K
13:13 3,772.35 3,773.27 3,772.24 3,773.27 0.0K
13:14 3,773.35 3,773.35 3,771.57 3,771.57 0.0K
13:15 3,771.76 3,772.43 3,770.98 3,771.81 0.0K
13:16 3,772.18 3,772.88 3,772.18 3,772.59 0.0K
13:17 3,772.59 3,772.59 3,771.25 3,771.25 0.0K
13:18 3,771.59 3,771.59 3,769.99 3,769.99 0.0K
13:19 3,770.48 3,772.11 3,770.48 3,772.07 0.0K
13:20 3,772.06 3,772.87 3,772.06 3,772.87 0.0K
13:21 3,773.13 3,773.13 3,771.10 3,771.74 0.0K
13:22 3,771.33 3,772.05 3,771.26 3,772.05 0.0K
13:23 3,771.92 3,771.98 3,771.54 3,771.54 0.0K
13:24 3,771.57 3,771.95 3,771.43 3,771.95 0.0K
13:25 3,772.36 3,772.69 3,771.55 3,771.55 0.0K
13:26 3,771.35 3,772.04 3,770.47 3,770.47 0.0K
13:27 3,770.06 3,771.85 3,770.06 3,771.85 0.0K
13:28 3,772.05 3,772.05 3,770.38 3,770.38 0.0K
13:29 3,770.84 3,771.40 3,770.74 3,770.77 0.0K
13:30 3,770.95 3,770.95 3,769.60 3,769.60 0.0K
13:31 3,769.79 3,769.79 3,768.74 3,768.74 0.0K
13:32 3,769.00 3,769.00 3,766.84 3,766.84 0.0K
13:33 3,765.98 3,768.37 3,765.98 3,768.37 0.0K
13:34 3,771.24 3,771.24 3,769.51 3,769.51 0.0K
13:35 3,768.91 3,768.91 3,767.74 3,767.92 0.0K
13:36 3,768.69 3,770.50 3,768.69 3,770.50 0.0K
13:37 3,770.57 3,770.57 3,769.60 3,769.60 0.0K
13:38 3,768.55 3,768.55 3,768.05 3,768.06 0.0K
13:39 3,768.28 3,769.57 3,768.28 3,769.57 0.0K
13:40 3,770.13 3,770.33 3,769.09 3,769.09 0.0K
13:41 3,768.22 3,768.57 3,767.48 3,768.51 0.0K
13:42 3,768.18 3,768.53 3,768.18 3,768.53 0.0K
13:43 3,768.65 3,768.65 3,767.23 3,767.23 0.0K
13:44 3,767.70 3,768.23 3,767.56 3,767.56 0.0K
13:45 3,767.79 3,769.63 3,767.79 3,769.63 0.0K
13:46 3,770.12 3,770.64 3,770.04 3,770.64 0.0K
13:47 3,770.90 3,771.19 3,770.90 3,771.19 0.0K
13:48 3,771.83 3,772.88 3,771.83 3,772.88 0.0K
13:49 3,773.72 3,774.11 3,773.72 3,774.11 0.0K
13:50 3,774.20 3,774.90 3,774.20 3,774.69 0.0K
13:51 3,775.21 3,775.21 3,774.42 3,774.61 0.0K
13:52 3,775.04 3,776.39 3,775.04 3,775.60 0.0K
13:53 3,775.26 3,775.87 3,774.95 3,775.87 0.0K
13:54 3,775.79 3,776.20 3,775.52 3,776.20 0.0K
13:55 3,776.31 3,776.83 3,776.16 3,776.83 0.0K
13:56 3,776.47 3,776.79 3,776.47 3,776.79 0.0K
13:57 3,777.28 3,777.59 3,777.27 3,777.59 0.0K
13:58 3,777.43 3,779.42 3,777.43 3,779.42 0.0K
13:59 3,779.34 3,779.96 3,779.20 3,779.96 0.0K
14:00 3,780.07 3,780.38 3,779.68 3,779.68 0.0K
14:01 3,779.10 3,779.13 3,778.33 3,779.13 0.0K
14:02 3,779.79 3,782.11 3,779.79 3,781.47 0.0K
14:03 3,782.05 3,783.50 3,782.05 3,783.50 0.0K
14:04 3,783.30 3,783.93 3,783.30 3,783.93 0.0K
14:05 3,784.20 3,784.20 3,783.54 3,784.09 0.0K
14:06 3,784.00 3,787.16 3,784.00 3,787.16 0.0K
14:07 3,787.60 3,788.79 3,787.60 3,788.79 0.0K
14:08 3,788.62 3,788.62 3,787.37 3,787.59 0.0K
14:09 3,787.85 3,789.59 3,787.85 3,789.59 0.0K
14:10 3,790.29 3,790.29 3,789.59 3,789.86 0.0K
14:11 3,789.62 3,790.24 3,789.62 3,789.94 0.0K
14:12 3,789.48 3,790.25 3,789.48 3,790.25 0.0K
14:13 3,789.98 3,790.51 3,789.98 3,790.07 0.0K
14:14 3,790.12 3,791.91 3,790.12 3,791.83 0.0K
14:15 3,791.48 3,792.56 3,791.48 3,792.36 0.0K
14:16 3,792.17 3,792.28 3,792.01 3,792.20 0.0K
14:17 3,792.27 3,792.27 3,791.20 3,791.20 0.0K
14:18 3,791.24 3,791.24 3,787.52 3,787.52 0.0K
14:19 3,786.88 3,787.44 3,786.88 3,786.90 0.0K
14:20 3,786.70 3,787.40 3,786.20 3,787.40 0.0K
14:21 3,787.84 3,789.14 3,787.84 3,789.14 0.0K
14:22 3,789.17 3,789.35 3,788.91 3,789.35 0.0K
14:23 3,789.43 3,790.05 3,789.43 3,789.99 0.0K
14:24 3,790.20 3,791.07 3,790.20 3,791.07 0.0K
14:25 3,790.84 3,790.84 3,789.50 3,789.50 0.0K
14:26 3,789.65 3,789.72 3,788.65 3,789.72 0.0K
14:27 3,789.86 3,789.86 3,788.48 3,788.48 0.0K
14:28 3,788.91 3,789.38 3,787.54 3,787.54 0.0K
14:29 3,788.04 3,788.51 3,787.32 3,787.32 0.0K
14:30 3,786.97 3,788.36 3,786.97 3,788.36 0.0K
14:31 3,788.18 3,788.18 3,787.42 3,787.42 0.0K
14:32 3,787.45 3,788.14 3,787.02 3,788.14 0.0K
14:33 3,788.68 3,788.75 3,787.88 3,788.55 0.0K
14:34 3,788.42 3,788.53 3,788.04 3,788.53 0.0K
14:35 3,788.31 3,789.10 3,788.31 3,788.96 0.0K
14:36 3,788.64 3,788.87 3,786.87 3,786.87 0.0K
14:37 3,787.70 3,787.70 3,785.73 3,785.77 0.0K
14:38 3,785.64 3,786.13 3,784.59 3,786.13 0.0K
14:39 3,786.47 3,787.52 3,786.47 3,787.26 0.0K
14:40 3,787.19 3,787.89 3,787.19 3,787.80 0.0K
14:41 3,788.14 3,788.43 3,788.14 3,788.41 0.0K
14:42 3,788.85 3,789.00 3,788.15 3,789.00 0.0K
14:43 3,788.52 3,788.52 3,786.37 3,786.37 0.0K
14:44 3,787.44 3,787.65 3,786.79 3,786.79 0.0K
14:45 3,786.67 3,787.06 3,786.67 3,786.88 0.0K
14:46 3,786.83 3,787.01 3,786.21 3,786.74 0.0K
14:47 3,787.05 3,787.89 3,787.05 3,787.89 0.0K
14:48 3,788.33 3,789.11 3,788.33 3,789.11 0.0K
14:49 3,789.30 3,789.37 3,789.30 3,789.37 0.0K
14:50 3,789.44 3,790.20 3,789.18 3,789.18 0.0K
14:51 3,789.82 3,790.37 3,788.94 3,788.94 0.0K
14:52 3,788.96 3,789.54 3,788.92 3,789.54 0.0K
14:53 3,790.07 3,790.12 3,789.92 3,789.97 0.0K
14:54 3,789.95 3,789.96 3,789.84 3,789.96 0.0K
14:55 3,790.04 3,790.45 3,789.86 3,790.43 0.0K
14:56 3,790.55 3,791.00 3,790.55 3,790.78 0.0K
14:57 3,790.62 3,791.30 3,790.62 3,791.30 0.0K
14:58 3,791.41 3,791.41 3,789.80 3,789.80 0.0K
14:59 3,789.41 3,789.41 3,788.23 3,788.50 0.0K
15:00 3,787.42 3,788.71 3,787.42 3,788.55 0.0K
15:01 3,789.13 3,790.94 3,789.13 3,790.94 0.0K
15:02 3,791.45 3,792.57 3,791.45 3,792.33 0.0K
15:03 3,792.03 3,792.22 3,791.30 3,792.22 0.0K
15:04 3,792.57 3,793.77 3,792.57 3,793.20 0.0K
15:05 3,793.15 3,793.15 3,792.24 3,792.24 0.0K
15:06 3,792.53 3,794.20 3,792.53 3,794.20 0.0K
15:07 3,793.97 3,793.97 3,793.33 3,793.76 0.0K
15:08 3,793.86 3,794.49 3,793.56 3,794.49 0.0K
15:09 3,794.59 3,794.64 3,794.38 3,794.38 0.0K
15:10 3,794.36 3,794.36 3,793.55 3,793.55 0.0K
15:11 3,793.56 3,793.80 3,793.00 3,793.00 0.0K
15:12 3,793.36 3,793.74 3,793.36 3,793.46 0.0K
15:13 3,793.94 3,793.94 3,793.80 3,793.82 0.0K
15:14 3,794.05 3,794.22 3,793.78 3,793.78 0.0K
15:15 3,794.03 3,794.48 3,793.96 3,793.96 0.0K
15:16 3,792.84 3,793.06 3,790.87 3,790.87 0.0K
15:17 3,790.19 3,790.19 3,786.01 3,786.01 0.0K
15:18 3,784.83 3,786.95 3,784.83 3,786.95 0.0K
15:19 3,787.87 3,787.87 3,786.44 3,787.06 0.0K
15:20 3,787.78 3,788.08 3,787.45 3,788.08 0.0K
15:21 3,787.94 3,789.28 3,787.81 3,787.81 0.0K
15:22 3,786.91 3,786.91 3,786.07 3,786.07 0.0K
15:23 3,785.35 3,786.45 3,785.19 3,786.45 0.0K
15:24 3,787.11 3,787.91 3,787.11 3,787.91 0.0K
15:25 3,787.22 3,788.81 3,787.22 3,788.81 0.0K
15:26 3,788.85 3,788.95 3,788.63 3,788.63 0.0K
15:27 3,789.04 3,789.66 3,789.04 3,789.59 0.0K
15:28 3,789.88 3,791.26 3,789.88 3,791.26 0.0K
15:29 3,791.57 3,791.98 3,791.53 3,791.98 0.0K
15:30 3,791.98 3,791.98 3,788.51 3,788.51 0.0K
15:31 3,787.82 3,789.59 3,787.82 3,789.59 0.0K
15:32 3,789.96 3,789.96 3,787.59 3,787.59 0.0K
15:33 3,787.62 3,787.62 3,786.96 3,787.58 0.0K
15:34 3,787.05 3,787.79 3,787.05 3,787.79 0.0K
15:35 3,787.93 3,787.93 3,787.20 3,787.20 0.0K
15:36 3,786.41 3,787.70 3,786.41 3,787.70 0.0K
15:37 3,787.77 3,788.35 3,787.77 3,788.34 0.0K
15:38 3,788.34 3,788.84 3,787.72 3,788.84 0.0K
15:39 3,789.12 3,789.12 3,787.89 3,787.89 0.0K
15:40 3,788.64 3,788.84 3,787.86 3,788.84 0.0K
15:41 3,788.84 3,789.61 3,788.74 3,789.28 0.0K
15:42 3,789.62 3,790.53 3,789.62 3,790.53 0.0K
15:43 3,790.29 3,790.32 3,790.09 3,790.09 0.0K
15:44 3,789.27 3,789.39 3,789.26 3,789.39 0.0K
15:45 3,789.50 3,789.50 3,788.28 3,788.86 0.0K
15:46 3,787.86 3,787.86 3,786.22 3,786.22 0.0K
15:47 3,786.38 3,787.72 3,786.38 3,787.60 0.0K
15:48 3,787.39 3,788.11 3,786.75 3,788.11 0.0K
15:49 3,787.91 3,788.03 3,787.61 3,787.61 0.0K
15:50 3,787.43 3,787.43 3,783.53 3,783.53 0.0K
15:51 3,782.86 3,782.86 3,780.64 3,782.68 0.0K
15:52 3,783.65 3,786.57 3,783.65 3,786.57 0.0K
15:53 3,786.35 3,786.80 3,785.63 3,786.80 0.0K
15:54 3,788.08 3,789.72 3,788.08 3,789.72 0.0K
15:55 3,789.15 3,789.15 3,787.91 3,788.07 0.0K
15:56 3,788.54 3,788.86 3,788.45 3,788.60 0.0K
15:57 3,788.63 3,788.63 3,786.69 3,787.28 0.0K
15:58 3,787.27 3,787.47 3,787.27 3,787.46 0.0K
15:59 3,787.92 3,789.25 3,787.92 3,788.61 0.0K
16:00 3,786.78 3,787.14 3,786.78 3,787.10 0.0K
16:01 3,787.10 3,787.10 3,787.05 3,787.05 0.0K
16:02 3,787.05 3,787.05 3,786.89 3,786.97 0.0K
16:03 3,787.15 3,787.15 3,787.04 3,787.10 0.0K
16:04 3,787.10 3,787.10 3,787.09 3,787.09 0.0K
16:05 3,786.98 3,787.44 3,786.73 3,786.73 0.0K
16:06 3,786.76 3,786.90 3,786.73 3,786.90 0.0K
16:07 3,786.81 3,786.89 3,786.81 3,786.89 0.0K
16:08 3,786.85 3,786.96 3,786.85 3,786.96 0.0K
16:09 3,786.94 3,786.96 3,786.94 3,786.95 0.0K
16:10 3,787.03 3,787.03 3,786.93 3,786.93 0.0K
16:11 3,786.93 3,787.05 3,786.93 3,786.94 0.0K
16:12 3,787.07 3,787.07 3,786.89 3,786.95 0.0K
16:13 3,786.99 3,786.99 3,786.89 3,786.89 0.0K
16:14 3,787.09 3,787.09 3,787.01 3,787.01 0.0K
16:15 3,787.01 3,787.01 3,787.01 3,787.01 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