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 3,753.62 3,753.98 3,752.61 3,752.61 0.0K
09:32 3,752.16 3,753.01 3,750.73 3,750.73 0.0K
09:33 3,750.99 3,751.48 3,750.99 3,751.48 0.0K
09:34 3,751.42 3,752.79 3,751.22 3,752.39 0.0K
09:35 3,752.24 3,752.24 3,750.43 3,750.68 0.0K
09:36 3,749.96 3,749.96 3,747.98 3,748.55 0.0K
09:37 3,749.33 3,750.01 3,749.03 3,749.77 0.0K
09:38 3,749.98 3,750.92 3,749.98 3,750.92 0.0K
09:39 3,751.20 3,752.08 3,751.20 3,751.78 0.0K
09:40 3,751.22 3,752.80 3,751.02 3,751.54 0.0K
09:41 3,751.51 3,751.51 3,748.08 3,748.33 0.0K
09:42 3,747.69 3,749.43 3,747.69 3,748.88 0.0K
09:43 3,749.87 3,749.87 3,748.50 3,748.50 0.0K
09:44 3,747.27 3,747.27 3,745.74 3,746.14 0.0K
09:45 3,746.62 3,748.42 3,746.62 3,748.42 0.0K
09:46 3,748.03 3,748.04 3,746.84 3,748.04 0.0K
09:47 3,748.00 3,749.06 3,747.98 3,749.06 0.0K
09:48 3,748.99 3,750.08 3,748.20 3,748.20 0.0K
09:49 3,748.55 3,750.04 3,748.55 3,750.04 0.0K
09:50 3,750.27 3,753.13 3,750.27 3,753.13 0.0K
09:51 3,753.74 3,755.33 3,753.74 3,754.93 0.0K
09:52 3,753.96 3,754.79 3,753.96 3,754.79 0.0K
09:53 3,754.45 3,754.75 3,753.23 3,753.23 0.0K
09:54 3,752.44 3,752.44 3,751.75 3,752.23 0.0K
09:55 3,752.01 3,752.60 3,751.49 3,751.91 0.0K
09:56 3,751.79 3,751.79 3,750.79 3,750.79 0.0K
09:57 3,749.28 3,749.81 3,748.76 3,749.81 0.0K
09:58 3,749.71 3,750.20 3,749.23 3,749.28 0.0K
09:59 3,749.38 3,750.42 3,749.38 3,749.91 0.0K
10:00 3,749.77 3,751.27 3,748.21 3,751.27 0.0K
10:01 3,753.44 3,754.11 3,752.43 3,752.43 0.0K
10:02 3,752.45 3,752.79 3,752.20 3,752.40 0.0K
10:03 3,752.76 3,756.09 3,752.76 3,756.09 0.0K
10:04 3,756.89 3,758.57 3,756.89 3,757.50 0.0K
10:05 3,757.90 3,760.33 3,757.90 3,759.95 0.0K
10:06 3,759.81 3,760.25 3,759.81 3,760.25 0.0K
10:07 3,760.92 3,762.67 3,760.56 3,762.67 0.0K
10:08 3,762.65 3,763.64 3,762.65 3,763.64 0.0K
10:09 3,763.26 3,763.26 3,762.07 3,762.07 0.0K
10:10 3,762.84 3,762.84 3,761.14 3,761.46 0.0K
10:11 3,762.03 3,763.21 3,762.03 3,763.21 0.0K
10:12 3,763.20 3,763.38 3,762.29 3,762.70 0.0K
10:13 3,762.65 3,763.74 3,762.65 3,763.02 0.0K
10:14 3,763.10 3,763.26 3,763.01 3,763.01 0.0K
10:15 3,762.90 3,763.78 3,762.81 3,763.72 0.0K
10:16 3,764.46 3,764.74 3,762.79 3,762.79 0.0K
10:17 3,762.65 3,763.09 3,762.65 3,762.97 0.0K
10:18 3,764.00 3,766.19 3,764.00 3,764.65 0.0K
10:19 3,764.06 3,765.14 3,764.06 3,764.90 0.0K
10:20 3,765.32 3,765.90 3,765.15 3,765.90 0.0K
10:21 3,766.02 3,766.56 3,766.02 3,766.44 0.0K
10:22 3,766.74 3,767.40 3,766.74 3,767.40 0.0K
10:23 3,768.24 3,768.24 3,767.27 3,767.71 0.0K
10:24 3,767.50 3,767.56 3,765.64 3,765.64 0.0K
10:25 3,765.83 3,765.83 3,763.94 3,763.94 0.0K
10:26 3,764.16 3,764.88 3,762.06 3,762.06 0.0K
10:27 3,761.84 3,764.15 3,761.84 3,764.15 0.0K
10:28 3,765.10 3,765.24 3,763.97 3,765.24 0.0K
10:29 3,765.15 3,766.61 3,765.15 3,766.05 0.0K
10:30 3,766.81 3,766.81 3,766.34 3,766.34 0.0K
10:31 3,766.33 3,766.72 3,765.76 3,766.72 0.0K
10:32 3,766.23 3,766.23 3,764.70 3,764.70 0.0K
10:33 3,766.17 3,766.98 3,765.95 3,765.95 0.0K
10:34 3,766.51 3,766.80 3,766.36 3,766.80 0.0K
10:35 3,766.10 3,766.17 3,765.46 3,765.46 0.0K
10:36 3,765.76 3,766.34 3,765.76 3,766.20 0.0K
10:37 3,767.56 3,768.22 3,767.16 3,768.22 0.0K
10:38 3,768.06 3,768.06 3,767.39 3,767.40 0.0K
10:39 3,768.09 3,771.45 3,768.09 3,771.45 0.0K
10:40 3,771.77 3,773.33 3,771.77 3,773.33 0.0K
10:41 3,772.86 3,772.86 3,771.10 3,771.10 0.0K
10:42 3,771.82 3,772.66 3,771.82 3,772.25 0.0K
10:43 3,772.05 3,772.33 3,771.31 3,772.33 0.0K
10:44 3,771.84 3,772.45 3,771.84 3,772.45 0.0K
10:45 3,772.37 3,773.10 3,772.01 3,772.01 0.0K
10:46 3,771.89 3,772.44 3,771.24 3,771.24 0.0K
10:47 3,771.73 3,771.90 3,771.67 3,771.86 0.0K
10:48 3,771.07 3,771.24 3,770.85 3,771.04 0.0K
10:49 3,771.38 3,771.38 3,770.26 3,770.52 0.0K
10:50 3,769.85 3,769.85 3,767.95 3,768.36 0.0K
10:51 3,768.13 3,768.55 3,767.47 3,767.47 0.0K
10:52 3,768.06 3,768.44 3,767.80 3,768.44 0.0K
10:53 3,767.88 3,768.48 3,767.88 3,768.34 0.0K
10:54 3,768.26 3,768.26 3,764.28 3,764.28 0.0K
10:55 3,764.27 3,764.72 3,763.16 3,763.39 0.0K
10:56 3,764.12 3,764.45 3,763.92 3,764.17 0.0K
10:57 3,763.31 3,765.48 3,763.31 3,765.48 0.0K
10:58 3,766.09 3,766.28 3,765.93 3,766.28 0.0K
10:59 3,766.14 3,767.43 3,766.14 3,767.43 0.0K
11:00 3,767.50 3,770.03 3,767.50 3,769.80 0.0K
11:01 3,769.49 3,769.86 3,769.36 3,769.36 0.0K
11:02 3,769.60 3,769.82 3,769.34 3,769.82 0.0K
11:03 3,770.18 3,770.32 3,770.02 3,770.32 0.0K
11:04 3,770.98 3,771.13 3,769.80 3,769.80 0.0K
11:05 3,769.69 3,770.12 3,769.69 3,770.10 0.0K
11:06 3,769.90 3,769.90 3,769.67 3,769.67 0.0K
11:07 3,769.87 3,769.87 3,768.88 3,768.92 0.0K
11:08 3,769.25 3,771.19 3,769.25 3,771.19 0.0K
11:09 3,771.26 3,773.14 3,771.26 3,773.02 0.0K
11:10 3,773.44 3,773.44 3,772.16 3,773.14 0.0K
11:11 3,772.78 3,773.44 3,772.78 3,773.30 0.0K
11:12 3,773.01 3,773.01 3,772.50 3,772.71 0.0K
11:13 3,772.68 3,772.68 3,771.87 3,771.96 0.0K
11:14 3,772.00 3,772.00 3,770.32 3,770.57 0.0K
11:15 3,770.90 3,771.00 3,770.32 3,770.32 0.0K
11:16 3,769.22 3,770.26 3,769.22 3,770.06 0.0K
11:17 3,770.39 3,771.06 3,770.39 3,771.06 0.0K
11:18 3,770.92 3,771.43 3,770.92 3,771.43 0.0K
11:19 3,771.33 3,771.33 3,770.50 3,770.87 0.0K
11:20 3,770.10 3,770.10 3,769.55 3,769.55 0.0K
11:21 3,767.84 3,768.21 3,767.09 3,767.09 0.0K
11:22 3,765.93 3,765.93 3,764.35 3,764.35 0.0K
11:23 3,764.82 3,766.11 3,764.82 3,765.89 0.0K
11:24 3,765.59 3,766.70 3,765.59 3,766.70 0.0K
11:25 3,766.75 3,768.00 3,766.75 3,767.70 0.0K
11:26 3,767.71 3,767.71 3,763.75 3,763.91 0.0K
11:27 3,764.04 3,764.26 3,763.24 3,763.55 0.0K
11:28 3,763.54 3,764.10 3,763.36 3,764.10 0.0K
11:29 3,762.14 3,768.51 3,762.14 3,768.51 0.0K
11:30 3,767.32 3,772.08 3,767.32 3,770.35 0.0K
11:31 3,769.60 3,769.68 3,768.35 3,768.35 0.0K
11:32 3,768.87 3,769.11 3,767.80 3,767.80 0.0K
11:33 3,768.12 3,768.12 3,766.66 3,766.84 0.0K
11:34 3,766.89 3,768.97 3,766.89 3,768.97 0.0K
11:35 3,769.09 3,769.09 3,767.92 3,767.92 0.0K
11:36 3,766.33 3,767.16 3,765.77 3,766.76 0.0K
11:37 3,765.58 3,765.58 3,763.51 3,763.53 0.0K
11:38 3,762.36 3,762.63 3,762.29 3,762.63 0.0K
11:39 3,762.87 3,762.87 3,760.93 3,761.00 0.0K
11:40 3,761.08 3,761.22 3,759.37 3,759.37 0.0K
11:41 3,759.73 3,760.28 3,759.27 3,759.27 0.0K
11:42 3,759.83 3,760.12 3,759.21 3,759.21 0.0K
11:43 3,759.61 3,759.61 3,758.59 3,758.59 0.0K
11:44 3,758.14 3,758.80 3,758.14 3,758.80 0.0K
11:45 3,759.05 3,759.65 3,758.93 3,759.57 0.0K
11:46 3,759.55 3,759.66 3,759.34 3,759.34 0.0K
11:47 3,760.48 3,760.67 3,760.00 3,760.00 0.0K
11:48 3,760.07 3,760.07 3,759.22 3,759.88 0.0K
11:49 3,759.73 3,759.73 3,757.70 3,757.74 0.0K
11:50 3,757.89 3,757.89 3,755.29 3,755.63 0.0K
11:51 3,755.22 3,755.46 3,754.18 3,754.18 0.0K
11:52 3,753.55 3,753.55 3,752.63 3,752.63 0.0K
11:53 3,752.88 3,753.37 3,752.09 3,752.09 0.0K
11:54 3,752.73 3,753.61 3,752.73 3,753.61 0.0K
11:55 3,753.43 3,753.43 3,751.07 3,751.07 0.0K
11:56 3,751.14 3,752.21 3,751.14 3,752.21 0.0K
11:57 3,752.17 3,752.27 3,751.44 3,751.44 0.0K
11:58 3,751.48 3,751.66 3,751.15 3,751.15 0.0K
11:59 3,750.70 3,750.70 3,749.58 3,749.58 0.0K
12:00 3,749.46 3,750.38 3,748.86 3,750.38 0.0K
12:01 3,750.32 3,750.86 3,750.32 3,750.77 0.0K
12:02 3,750.97 3,751.28 3,750.21 3,750.21 0.0K
12:03 3,748.82 3,748.82 3,746.53 3,747.37 0.0K
12:04 3,746.91 3,746.91 3,744.56 3,744.56 0.0K
12:05 3,744.29 3,744.29 3,743.58 3,744.18 0.0K
12:06 3,744.44 3,744.44 3,741.55 3,741.55 0.0K
12:07 3,741.66 3,742.98 3,741.66 3,742.98 0.0K
12:08 3,743.62 3,743.62 3,743.03 3,743.21 0.0K
12:09 3,743.14 3,745.44 3,743.14 3,745.44 0.0K
12:10 3,745.28 3,745.28 3,745.01 3,745.12 0.0K
12:11 3,744.99 3,744.99 3,744.76 3,744.78 0.0K
12:12 3,744.55 3,744.55 3,742.82 3,742.82 0.0K
12:13 3,742.70 3,743.40 3,742.70 3,743.20 0.0K
12:14 3,743.16 3,743.84 3,742.53 3,742.53 0.0K
12:15 3,742.30 3,743.02 3,742.30 3,743.02 0.0K
12:16 3,743.12 3,743.12 3,742.76 3,743.01 0.0K
12:17 3,743.18 3,743.22 3,741.80 3,741.80 0.0K
12:18 3,741.49 3,743.28 3,741.49 3,743.28 0.0K
12:19 3,743.94 3,744.19 3,743.94 3,744.11 0.0K
12:20 3,744.22 3,748.02 3,744.22 3,748.02 0.0K
12:21 3,747.91 3,747.99 3,747.38 3,747.99 0.0K
12:22 3,747.41 3,748.58 3,747.41 3,748.10 0.0K
12:23 3,747.86 3,747.87 3,747.17 3,747.17 0.0K
12:24 3,746.99 3,746.99 3,744.90 3,744.90 0.0K
12:25 3,744.82 3,744.82 3,741.86 3,741.86 0.0K
12:26 3,743.03 3,743.04 3,742.68 3,742.97 0.0K
12:27 3,742.39 3,742.39 3,739.55 3,739.55 0.0K
12:28 3,738.73 3,739.16 3,738.73 3,739.08 0.0K
12:29 3,739.14 3,740.76 3,739.14 3,740.59 0.0K
12:30 3,740.50 3,741.31 3,740.50 3,741.31 0.0K
12:31 3,743.73 3,744.35 3,742.89 3,742.89 0.0K
12:32 3,742.63 3,742.63 3,742.08 3,742.51 0.0K
12:33 3,742.34 3,742.66 3,742.22 3,742.22 0.0K
12:34 3,742.05 3,742.05 3,741.34 3,741.87 0.0K
12:35 3,741.77 3,741.77 3,741.41 3,741.41 0.0K
12:36 3,741.09 3,741.09 3,740.10 3,740.10 0.0K
12:37 3,739.99 3,740.50 3,739.91 3,739.91 0.0K
12:38 3,739.78 3,739.94 3,739.60 3,739.94 0.0K
12:39 3,740.00 3,740.12 3,739.50 3,739.50 0.0K
12:40 3,739.55 3,741.05 3,739.55 3,741.05 0.0K
12:41 3,741.31 3,743.60 3,741.31 3,742.38 0.0K
12:42 3,742.34 3,742.85 3,742.28 3,742.77 0.0K
12:43 3,742.61 3,742.61 3,741.39 3,741.39 0.0K
12:44 3,741.33 3,741.42 3,740.82 3,740.82 0.0K
12:45 3,740.91 3,741.06 3,740.63 3,740.80 0.0K
12:46 3,740.18 3,740.18 3,737.45 3,737.45 0.0K
12:47 3,736.42 3,736.42 3,735.21 3,735.21 0.0K
12:48 3,734.84 3,735.08 3,734.38 3,735.08 0.0K
12:49 3,735.58 3,735.58 3,733.90 3,734.85 0.0K
12:50 3,734.99 3,735.82 3,734.99 3,735.30 0.0K
12:51 3,735.95 3,736.76 3,735.48 3,736.76 0.0K
12:52 3,736.96 3,736.96 3,735.09 3,735.09 0.0K
12:53 3,734.98 3,736.36 3,734.86 3,736.36 0.0K
12:54 3,735.93 3,736.93 3,735.93 3,736.93 0.0K
12:55 3,737.07 3,738.66 3,737.07 3,738.62 0.0K
12:56 3,738.41 3,739.47 3,738.34 3,738.34 0.0K
12:57 3,738.39 3,738.68 3,738.19 3,738.68 0.0K
12:58 3,738.93 3,742.41 3,738.93 3,742.41 0.0K
12:59 3,742.76 3,743.69 3,742.76 3,743.02 0.0K
13:00 3,742.50 3,743.03 3,741.42 3,741.42 0.0K
13:01 3,741.14 3,742.91 3,741.14 3,741.98 0.0K
13:02 3,741.51 3,742.76 3,741.51 3,742.52 0.0K
13:03 3,742.53 3,742.53 3,740.46 3,740.46 0.0K
13:04 3,740.43 3,740.81 3,740.36 3,740.36 0.0K
13:05 3,740.57 3,742.59 3,740.57 3,742.59 0.0K
13:06 3,742.70 3,742.70 3,739.83 3,739.83 0.0K
13:07 3,739.86 3,741.03 3,739.86 3,740.48 0.0K
13:08 3,740.42 3,740.58 3,740.23 3,740.23 0.0K
13:09 3,740.26 3,740.48 3,739.92 3,740.33 0.0K
13:10 3,740.33 3,740.37 3,739.19 3,739.19 0.0K
13:11 3,738.47 3,740.87 3,738.47 3,740.87 0.0K
13:12 3,740.54 3,741.72 3,740.54 3,741.72 0.0K
13:13 3,742.02 3,742.02 3,740.41 3,740.73 0.0K
13:14 3,741.07 3,741.30 3,741.07 3,741.26 0.0K
13:15 3,742.01 3,744.60 3,742.01 3,744.60 0.0K
13:16 3,744.43 3,744.43 3,744.07 3,744.07 0.0K
13:17 3,744.22 3,744.32 3,743.86 3,744.32 0.0K
13:18 3,744.56 3,745.30 3,744.02 3,745.30 0.0K
13:19 3,745.94 3,746.10 3,745.94 3,746.07 0.0K
13:20 3,745.96 3,745.96 3,745.41 3,745.52 0.0K
13:21 3,745.33 3,747.24 3,745.33 3,747.19 0.0K
13:22 3,747.20 3,747.20 3,746.58 3,746.61 0.0K
13:23 3,746.55 3,747.13 3,746.55 3,746.89 0.0K
13:24 3,747.38 3,747.38 3,746.91 3,746.91 0.0K
13:25 3,747.17 3,747.17 3,746.97 3,747.04 0.0K
13:26 3,746.32 3,746.32 3,745.71 3,745.90 0.0K
13:27 3,745.69 3,745.69 3,744.94 3,745.14 0.0K
13:28 3,744.93 3,744.93 3,743.32 3,743.32 0.0K
13:29 3,742.28 3,742.28 3,740.69 3,740.69 0.0K
13:30 3,740.95 3,741.85 3,740.69 3,741.85 0.0K
13:31 3,742.19 3,742.62 3,741.05 3,742.62 0.0K
13:32 3,741.95 3,742.78 3,741.95 3,742.40 0.0K
13:33 3,742.26 3,742.60 3,741.97 3,741.97 0.0K
13:34 3,742.17 3,742.36 3,741.99 3,741.99 0.0K
13:35 3,741.54 3,741.98 3,740.98 3,740.98 0.0K
13:36 3,740.90 3,740.90 3,740.27 3,740.27 0.0K
13:37 3,739.79 3,739.79 3,737.84 3,737.84 0.0K
13:38 3,737.65 3,738.30 3,737.16 3,737.16 0.0K
13:39 3,737.08 3,737.08 3,736.09 3,736.09 0.0K
13:40 3,735.46 3,735.46 3,733.97 3,734.29 0.0K
13:41 3,733.85 3,733.85 3,733.23 3,733.23 0.0K
13:42 3,733.37 3,733.37 3,732.15 3,733.07 0.0K
13:43 3,732.75 3,733.29 3,732.16 3,733.20 0.0K
13:44 3,733.01 3,734.53 3,733.01 3,734.53 0.0K
13:45 3,734.62 3,735.98 3,734.09 3,735.98 0.0K
13:46 3,736.76 3,738.50 3,736.76 3,738.50 0.0K
13:47 3,738.37 3,738.37 3,737.87 3,738.35 0.0K
13:48 3,738.07 3,738.24 3,737.84 3,738.24 0.0K
13:49 3,737.87 3,737.87 3,737.48 3,737.48 0.0K
13:50 3,737.41 3,738.03 3,737.41 3,738.03 0.0K
13:51 3,737.72 3,739.42 3,737.72 3,739.06 0.0K
13:52 3,738.98 3,741.30 3,738.98 3,741.30 0.0K
13:53 3,741.15 3,741.18 3,740.78 3,741.18 0.0K
13:54 3,740.90 3,740.90 3,739.43 3,739.43 0.0K
13:55 3,739.50 3,740.20 3,739.50 3,740.15 0.0K
13:56 3,739.59 3,740.04 3,738.66 3,738.66 0.0K
13:57 3,739.31 3,739.41 3,738.47 3,738.47 0.0K
13:58 3,738.38 3,739.07 3,738.38 3,739.07 0.0K
13:59 3,738.83 3,739.66 3,738.40 3,739.66 0.0K
14:00 3,739.34 3,739.37 3,738.76 3,739.37 0.0K
14:01 3,739.14 3,739.14 3,737.58 3,737.58 0.0K
14:02 3,737.27 3,737.27 3,735.40 3,736.05 0.0K
14:03 3,735.90 3,735.96 3,735.24 3,735.24 0.0K
14:04 3,734.66 3,734.83 3,734.36 3,734.76 0.0K
14:05 3,734.39 3,735.15 3,734.39 3,734.80 0.0K
14:06 3,735.05 3,735.05 3,734.00 3,734.64 0.0K
14:07 3,735.65 3,736.57 3,735.65 3,736.57 0.0K
14:08 3,736.62 3,736.93 3,736.14 3,736.93 0.0K
14:09 3,736.48 3,736.48 3,736.05 3,736.35 0.0K
14:10 3,736.34 3,739.61 3,736.34 3,739.18 0.0K
14:11 3,739.36 3,739.36 3,737.73 3,737.75 0.0K
14:12 3,737.67 3,737.67 3,736.92 3,736.92 0.0K
14:13 3,736.94 3,737.82 3,736.94 3,737.82 0.0K
14:14 3,737.80 3,737.80 3,736.95 3,736.95 0.0K
14:15 3,736.89 3,737.43 3,736.68 3,736.68 0.0K
14:16 3,737.16 3,737.16 3,735.39 3,735.64 0.0K
14:17 3,735.47 3,735.72 3,735.29 3,735.72 0.0K
14:18 3,736.71 3,736.71 3,734.96 3,734.96 0.0K
14:19 3,735.04 3,735.04 3,733.44 3,733.44 0.0K
14:20 3,734.10 3,734.10 3,733.85 3,733.97 0.0K
14:21 3,733.58 3,733.76 3,733.38 3,733.38 0.0K
14:22 3,732.86 3,733.15 3,732.86 3,732.89 0.0K
14:23 3,733.14 3,733.50 3,733.14 3,733.35 0.0K
14:24 3,733.80 3,734.77 3,733.80 3,734.77 0.0K
14:25 3,734.80 3,734.80 3,732.73 3,732.73 0.0K
14:26 3,734.25 3,734.25 3,732.65 3,732.65 0.0K
14:27 3,733.07 3,733.07 3,731.21 3,731.21 0.0K
14:28 3,731.46 3,731.64 3,730.90 3,731.64 0.0K
14:29 3,730.80 3,731.79 3,730.80 3,731.79 0.0K
14:30 3,731.76 3,731.76 3,731.36 3,731.57 0.0K
14:31 3,730.95 3,730.95 3,730.32 3,730.55 0.0K
14:32 3,730.80 3,733.79 3,730.80 3,733.79 0.0K
14:33 3,732.91 3,732.91 3,732.00 3,732.41 0.0K
14:34 3,732.88 3,733.23 3,732.61 3,732.61 0.0K
14:35 3,732.24 3,732.60 3,731.78 3,732.60 0.0K
14:36 3,732.89 3,734.30 3,732.89 3,734.27 0.0K
14:37 3,733.77 3,733.77 3,731.86 3,731.86 0.0K
14:38 3,731.68 3,733.28 3,731.39 3,733.28 0.0K
14:39 3,733.73 3,733.73 3,733.03 3,733.03 0.0K
14:40 3,732.61 3,734.20 3,732.55 3,734.20 0.0K
14:41 3,734.31 3,734.55 3,734.13 3,734.13 0.0K
14:42 3,735.70 3,737.40 3,735.70 3,737.40 0.0K
14:43 3,738.61 3,738.61 3,737.94 3,738.44 0.0K
14:44 3,738.56 3,738.56 3,737.16 3,737.16 0.0K
14:45 3,737.14 3,738.55 3,737.14 3,738.55 0.0K
14:46 3,738.87 3,740.24 3,738.87 3,740.03 0.0K
14:47 3,741.33 3,741.33 3,739.80 3,740.61 0.0K
14:48 3,740.67 3,745.23 3,740.67 3,745.23 0.0K
14:49 3,747.15 3,747.15 3,746.15 3,746.15 0.0K
14:50 3,745.70 3,747.40 3,745.70 3,747.40 0.0K
14:51 3,748.13 3,749.83 3,747.84 3,749.83 0.0K
14:52 3,749.85 3,750.69 3,749.85 3,749.97 0.0K
14:53 3,750.74 3,750.74 3,747.98 3,747.98 0.0K
14:54 3,747.62 3,747.68 3,747.19 3,747.68 0.0K
14:55 3,746.90 3,746.90 3,743.33 3,743.33 0.0K
14:56 3,741.94 3,742.60 3,741.94 3,742.60 0.0K
14:57 3,742.77 3,743.96 3,741.73 3,741.73 0.0K
14:58 3,740.54 3,740.54 3,738.84 3,738.93 0.0K
14:59 3,737.99 3,737.99 3,734.57 3,734.57 0.0K
15:00 3,734.10 3,735.03 3,732.81 3,735.03 0.0K
15:01 3,735.53 3,737.32 3,735.53 3,736.43 0.0K
15:02 3,736.47 3,737.15 3,735.35 3,735.35 0.0K
15:03 3,735.20 3,736.78 3,735.20 3,736.78 0.0K
15:04 3,736.79 3,739.03 3,736.79 3,739.03 0.0K
15:05 3,738.82 3,738.99 3,737.75 3,738.99 0.0K
15:06 3,739.14 3,741.71 3,739.14 3,741.71 0.0K
15:07 3,740.69 3,740.69 3,739.46 3,739.46 0.0K
15:08 3,739.23 3,740.17 3,739.19 3,740.12 0.0K
15:09 3,739.88 3,740.46 3,739.88 3,740.22 0.0K
15:10 3,740.08 3,741.20 3,740.08 3,740.31 0.0K
15:11 3,741.91 3,743.17 3,741.91 3,742.20 0.0K
15:12 3,741.66 3,741.95 3,740.78 3,740.78 0.0K
15:13 3,740.34 3,741.02 3,740.34 3,740.97 0.0K
15:14 3,741.25 3,743.24 3,741.25 3,743.24 0.0K
15:15 3,743.48 3,744.63 3,743.47 3,743.47 0.0K
15:16 3,743.44 3,743.44 3,741.66 3,741.66 0.0K
15:17 3,741.77 3,742.14 3,741.77 3,741.82 0.0K
15:18 3,742.42 3,742.42 3,741.36 3,742.02 0.0K
15:19 3,742.47 3,743.31 3,742.17 3,742.31 0.0K
15:20 3,743.87 3,744.43 3,743.49 3,743.49 0.0K
15:21 3,742.54 3,742.69 3,742.36 3,742.52 0.0K
15:22 3,742.73 3,742.73 3,738.61 3,738.61 0.0K
15:23 3,739.25 3,739.76 3,738.78 3,738.78 0.0K
15:24 3,738.03 3,738.03 3,735.92 3,736.40 0.0K
15:25 3,737.17 3,737.39 3,736.98 3,737.39 0.0K
15:26 3,738.15 3,738.65 3,737.60 3,738.65 0.0K
15:27 3,739.27 3,739.69 3,738.74 3,739.69 0.0K
15:28 3,740.24 3,740.70 3,740.24 3,740.70 0.0K
15:29 3,742.10 3,742.75 3,741.97 3,742.75 0.0K
15:30 3,742.75 3,744.43 3,742.71 3,743.99 0.0K
15:31 3,743.56 3,743.72 3,743.05 3,743.72 0.0K
15:32 3,744.38 3,745.55 3,744.38 3,745.37 0.0K
15:33 3,746.04 3,747.33 3,746.04 3,746.36 0.0K
15:34 3,745.38 3,745.38 3,743.65 3,743.65 0.0K
15:35 3,743.46 3,743.46 3,742.86 3,743.23 0.0K
15:36 3,743.77 3,745.45 3,743.77 3,745.45 0.0K
15:37 3,744.85 3,744.85 3,743.92 3,743.92 0.0K
15:38 3,743.39 3,743.39 3,742.07 3,742.30 0.0K
15:39 3,742.96 3,742.96 3,742.15 3,742.42 0.0K
15:40 3,741.37 3,742.15 3,741.37 3,741.79 0.0K
15:41 3,742.21 3,742.21 3,740.34 3,740.74 0.0K
15:42 3,741.53 3,741.53 3,739.68 3,739.68 0.0K
15:43 3,738.56 3,739.09 3,738.56 3,739.09 0.0K
15:44 3,739.64 3,739.65 3,738.19 3,738.19 0.0K
15:45 3,738.75 3,739.78 3,738.75 3,739.78 0.0K
15:46 3,739.49 3,739.49 3,737.82 3,738.62 0.0K
15:47 3,739.13 3,739.88 3,739.13 3,739.84 0.0K
15:48 3,739.71 3,741.57 3,739.71 3,741.57 0.0K
15:49 3,741.71 3,742.48 3,741.61 3,742.48 0.0K
15:50 3,742.61 3,742.89 3,741.68 3,742.68 0.0K
15:51 3,744.65 3,745.22 3,744.65 3,744.86 0.0K
15:52 3,744.74 3,744.74 3,742.96 3,742.96 0.0K
15:53 3,742.79 3,742.98 3,742.18 3,742.98 0.0K
15:54 3,742.90 3,744.12 3,742.90 3,743.76 0.0K
15:55 3,744.69 3,744.84 3,742.99 3,744.46 0.0K
15:56 3,744.74 3,745.32 3,744.48 3,744.48 0.0K
15:57 3,743.97 3,743.97 3,742.26 3,742.58 0.0K
15:58 3,743.02 3,743.36 3,742.45 3,742.45 0.0K
15:59 3,742.72 3,742.72 3,741.69 3,742.31 0.0K
16:00 3,742.65 3,742.84 3,742.65 3,742.83 0.0K
16:01 3,742.68 3,742.89 3,742.68 3,742.89 0.0K
16:02 3,742.99 3,743.02 3,742.98 3,742.98 0.0K
16:03 3,742.91 3,743.06 3,742.91 3,743.00 0.0K
16:04 3,742.60 3,742.94 3,742.60 3,742.94 0.0K
16:05 3,742.94 3,742.98 3,742.49 3,742.98 0.0K
16:06 3,742.98 3,743.05 3,742.84 3,742.86 0.0K
16:07 3,743.10 3,743.10 3,742.81 3,742.95 0.0K
16:08 3,743.11 3,743.11 3,742.97 3,742.97 0.0K
16:09 3,743.06 3,743.16 3,743.06 3,743.16 0.0K
16:10 3,743.18 3,743.19 3,743.18 3,743.18 0.0K
16:11 3,743.36 3,743.36 3,743.26 3,743.26 0.0K
16:12 3,743.27 3,743.30 3,743.16 3,743.16 0.0K
16:13 3,743.21 3,743.29 3,743.21 3,743.24 0.0K
16:14 3,743.24 3,743.30 3,743.13 3,743.21 0.0K
16:15 3,743.24 3,743.24 3,743.24 3,743.24 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