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 3,738.40 3,739.23 3,737.43 3,739.23 0.0K
09:32 3,738.86 3,738.86 3,737.50 3,738.28 0.0K
09:33 3,739.45 3,739.59 3,738.24 3,739.59 0.0K
09:34 3,740.61 3,741.80 3,740.61 3,741.80 0.0K
09:35 3,742.07 3,743.70 3,741.48 3,743.26 0.0K
09:36 3,742.53 3,742.53 3,739.07 3,739.07 0.0K
09:37 3,738.81 3,738.81 3,736.97 3,736.97 0.0K
09:38 3,737.19 3,740.50 3,737.19 3,740.50 0.0K
09:39 3,741.61 3,741.76 3,740.47 3,741.70 0.0K
09:40 3,740.71 3,745.14 3,740.71 3,745.14 0.0K
09:41 3,745.44 3,746.11 3,744.79 3,746.11 0.0K
09:42 3,746.58 3,747.73 3,746.58 3,747.73 0.0K
09:43 3,747.08 3,749.03 3,746.12 3,749.03 0.0K
09:44 3,748.97 3,750.73 3,748.97 3,750.30 0.0K
09:45 3,748.46 3,748.46 3,748.16 3,748.16 0.0K
09:46 3,748.62 3,750.88 3,748.62 3,750.88 0.0K
09:47 3,749.79 3,752.26 3,749.79 3,752.26 0.0K
09:48 3,752.03 3,754.62 3,752.03 3,754.62 0.0K
09:49 3,754.84 3,755.40 3,753.66 3,753.66 0.0K
09:50 3,754.21 3,755.13 3,753.55 3,753.67 0.0K
09:51 3,752.97 3,755.42 3,752.97 3,754.53 0.0K
09:52 3,754.97 3,756.14 3,754.97 3,756.13 0.0K
09:53 3,754.96 3,756.99 3,754.96 3,756.99 0.0K
09:54 3,756.81 3,756.81 3,755.51 3,756.15 0.0K
09:55 3,756.13 3,757.22 3,756.01 3,757.22 0.0K
09:56 3,756.58 3,756.58 3,753.43 3,753.43 0.0K
09:57 3,752.55 3,752.69 3,752.05 3,752.05 0.0K
09:58 3,752.57 3,753.59 3,750.99 3,750.99 0.0K
09:59 3,750.10 3,750.10 3,748.86 3,748.86 0.0K
10:00 3,749.23 3,749.23 3,743.31 3,744.61 0.0K
10:01 3,744.59 3,747.28 3,744.59 3,747.28 0.0K
10:02 3,747.24 3,748.36 3,747.24 3,748.36 0.0K
10:03 3,748.67 3,749.01 3,748.25 3,748.78 0.0K
10:04 3,749.70 3,751.27 3,749.70 3,750.06 0.0K
10:05 3,750.24 3,750.67 3,749.74 3,750.67 0.0K
10:06 3,750.88 3,751.55 3,750.88 3,750.98 0.0K
10:07 3,750.52 3,752.24 3,750.52 3,751.04 0.0K
10:08 3,751.54 3,751.73 3,750.68 3,750.68 0.0K
10:09 3,750.63 3,751.14 3,750.10 3,751.14 0.0K
10:10 3,751.02 3,751.46 3,750.87 3,750.87 0.0K
10:11 3,751.20 3,751.20 3,749.78 3,749.78 0.0K
10:12 3,750.01 3,750.01 3,747.30 3,747.30 0.0K
10:13 3,748.10 3,748.10 3,745.57 3,745.57 0.0K
10:14 3,745.12 3,745.78 3,745.12 3,745.13 0.0K
10:15 3,745.24 3,745.24 3,742.44 3,742.44 0.0K
10:16 3,743.19 3,743.19 3,742.39 3,743.12 0.0K
10:17 3,743.49 3,743.49 3,740.37 3,740.66 0.0K
10:18 3,740.60 3,740.60 3,739.29 3,739.81 0.0K
10:19 3,741.52 3,741.52 3,740.81 3,740.81 0.0K
10:20 3,740.70 3,740.96 3,739.98 3,740.96 0.0K
10:21 3,742.17 3,742.17 3,740.21 3,740.21 0.0K
10:22 3,741.37 3,741.37 3,740.49 3,740.49 0.0K
10:23 3,740.41 3,742.13 3,740.41 3,742.11 0.0K
10:24 3,742.69 3,745.97 3,742.69 3,745.97 0.0K
10:25 3,745.03 3,745.03 3,742.06 3,742.06 0.0K
10:26 3,742.95 3,743.19 3,742.45 3,743.19 0.0K
10:27 3,742.74 3,742.74 3,741.33 3,742.10 0.0K
10:28 3,743.04 3,743.04 3,740.06 3,740.06 0.0K
10:29 3,740.32 3,741.11 3,740.32 3,741.11 0.0K
10:30 3,741.24 3,741.24 3,739.62 3,739.62 0.0K
10:31 3,739.35 3,739.35 3,734.41 3,734.41 0.0K
10:32 3,734.36 3,734.36 3,729.82 3,730.16 0.0K
10:33 3,731.06 3,731.69 3,730.77 3,731.42 0.0K
10:34 3,731.32 3,732.67 3,730.23 3,732.67 0.0K
10:35 3,730.29 3,730.29 3,729.21 3,729.60 0.0K
10:36 3,728.04 3,728.82 3,727.45 3,728.82 0.0K
10:37 3,728.05 3,728.05 3,726.41 3,727.12 0.0K
10:38 3,726.71 3,726.71 3,725.57 3,725.57 0.0K
10:39 3,726.06 3,727.87 3,726.06 3,726.82 0.0K
10:40 3,726.71 3,726.71 3,724.47 3,724.47 0.0K
10:41 3,724.78 3,724.78 3,723.86 3,724.34 0.0K
10:42 3,723.92 3,726.65 3,723.92 3,726.65 0.0K
10:43 3,726.70 3,727.00 3,726.30 3,727.00 0.0K
10:44 3,727.13 3,728.72 3,727.13 3,728.72 0.0K
10:45 3,729.15 3,730.74 3,728.50 3,730.74 0.0K
10:46 3,731.17 3,731.73 3,730.46 3,730.46 0.0K
10:47 3,729.72 3,730.31 3,728.61 3,728.61 0.0K
10:48 3,729.49 3,729.49 3,728.37 3,728.93 0.0K
10:49 3,728.86 3,741.99 3,728.86 3,739.94 0.0K
10:50 3,739.12 3,739.12 3,737.34 3,737.34 0.0K
10:51 3,735.52 3,736.05 3,734.60 3,734.65 0.0K
10:52 3,733.57 3,735.32 3,733.57 3,734.75 0.0K
10:53 3,733.76 3,733.76 3,731.65 3,732.21 0.0K
10:54 3,732.30 3,737.08 3,732.30 3,735.68 0.0K
10:55 3,734.79 3,736.41 3,734.79 3,735.64 0.0K
10:56 3,734.70 3,735.53 3,734.70 3,735.13 0.0K
10:57 3,734.84 3,735.08 3,732.49 3,732.49 0.0K
10:58 3,732.90 3,733.97 3,732.90 3,733.82 0.0K
10:59 3,734.98 3,735.34 3,734.12 3,734.12 0.0K
11:00 3,734.70 3,734.79 3,733.28 3,733.85 0.0K
11:01 3,733.79 3,734.70 3,733.78 3,734.70 0.0K
11:02 3,734.12 3,734.12 3,732.37 3,732.37 0.0K
11:03 3,732.25 3,732.25 3,731.11 3,731.84 0.0K
11:04 3,732.34 3,733.94 3,732.34 3,732.75 0.0K
11:05 3,732.87 3,733.10 3,732.56 3,732.82 0.0K
11:06 3,732.47 3,732.53 3,731.73 3,731.73 0.0K
11:07 3,733.29 3,735.93 3,732.94 3,735.93 0.0K
11:08 3,734.71 3,734.71 3,732.96 3,732.96 0.0K
11:09 3,733.25 3,734.68 3,733.25 3,733.99 0.0K
11:10 3,733.73 3,733.85 3,732.44 3,732.44 0.0K
11:11 3,732.42 3,732.60 3,731.65 3,732.60 0.0K
11:12 3,732.76 3,732.76 3,731.46 3,731.46 0.0K
11:13 3,731.82 3,731.96 3,731.82 3,731.90 0.0K
11:14 3,732.21 3,732.97 3,732.21 3,732.59 0.0K
11:15 3,732.68 3,732.68 3,731.63 3,731.63 0.0K
11:16 3,730.86 3,730.86 3,728.27 3,728.80 0.0K
11:17 3,729.32 3,729.84 3,728.79 3,728.97 0.0K
11:18 3,729.78 3,729.78 3,728.01 3,728.01 0.0K
11:19 3,727.74 3,727.74 3,727.07 3,727.15 0.0K
11:20 3,727.08 3,727.57 3,726.97 3,727.43 0.0K
11:21 3,726.84 3,726.84 3,724.77 3,725.51 0.0K
11:22 3,725.94 3,726.25 3,725.72 3,726.25 0.0K
11:23 3,725.94 3,726.15 3,725.85 3,725.88 0.0K
11:24 3,725.92 3,726.03 3,725.18 3,725.18 0.0K
11:25 3,724.85 3,725.00 3,723.17 3,723.17 0.0K
11:26 3,723.01 3,723.01 3,720.10 3,720.10 0.0K
11:27 3,720.45 3,722.29 3,720.45 3,722.29 0.0K
11:28 3,721.50 3,721.62 3,720.72 3,720.72 0.0K
11:29 3,720.05 3,720.26 3,719.92 3,719.92 0.0K
11:30 3,719.98 3,721.01 3,719.98 3,721.01 0.0K
11:31 3,720.38 3,721.56 3,720.03 3,721.56 0.0K
11:32 3,720.91 3,720.91 3,720.00 3,720.16 0.0K
11:33 3,720.30 3,721.32 3,720.30 3,721.01 0.0K
11:34 3,720.54 3,721.01 3,720.19 3,720.19 0.0K
11:35 3,720.08 3,720.32 3,719.85 3,720.32 0.0K
11:36 3,719.70 3,719.70 3,719.05 3,719.05 0.0K
11:37 3,719.00 3,719.07 3,718.00 3,718.93 0.0K
11:38 3,717.76 3,718.32 3,717.76 3,718.02 0.0K
11:39 3,718.37 3,718.37 3,717.70 3,718.37 0.0K
11:40 3,718.33 3,718.33 3,717.18 3,717.68 0.0K
11:41 3,717.48 3,717.48 3,715.60 3,715.60 0.0K
11:42 3,715.39 3,716.93 3,715.39 3,716.82 0.0K
11:43 3,715.67 3,715.67 3,714.76 3,714.87 0.0K
11:44 3,715.53 3,717.44 3,715.53 3,717.13 0.0K
11:45 3,717.12 3,717.53 3,716.94 3,716.94 0.0K
11:46 3,716.42 3,718.08 3,716.39 3,718.08 0.0K
11:47 3,717.75 3,717.75 3,716.00 3,716.00 0.0K
11:48 3,716.14 3,716.19 3,714.91 3,714.91 0.0K
11:49 3,714.72 3,715.31 3,714.45 3,715.31 0.0K
11:50 3,715.43 3,715.43 3,714.00 3,714.00 0.0K
11:51 3,714.48 3,715.12 3,714.48 3,715.01 0.0K
11:52 3,714.78 3,714.90 3,712.44 3,712.44 0.0K
11:53 3,712.41 3,712.97 3,712.41 3,712.57 0.0K
11:54 3,711.98 3,713.17 3,711.98 3,712.69 0.0K
11:55 3,714.01 3,714.67 3,713.67 3,714.67 0.0K
11:56 3,715.37 3,716.03 3,715.37 3,716.01 0.0K
11:57 3,716.72 3,716.72 3,715.81 3,716.35 0.0K
11:58 3,716.71 3,716.96 3,716.71 3,716.76 0.0K
11:59 3,716.13 3,717.59 3,715.98 3,717.59 0.0K
12:00 3,717.76 3,720.00 3,717.76 3,720.00 0.0K
12:01 3,720.99 3,720.99 3,718.88 3,720.28 0.0K
12:02 3,720.00 3,721.44 3,720.00 3,721.44 0.0K
12:03 3,721.62 3,723.29 3,721.62 3,723.22 0.0K
12:04 3,722.71 3,724.07 3,722.41 3,722.41 0.0K
12:05 3,719.87 3,721.38 3,719.87 3,721.04 0.0K
12:06 3,719.56 3,719.56 3,717.09 3,717.09 0.0K
12:07 3,716.87 3,717.82 3,716.68 3,717.63 0.0K
12:08 3,717.27 3,717.77 3,716.89 3,716.89 0.0K
12:09 3,716.16 3,716.16 3,714.51 3,714.51 0.0K
12:10 3,715.25 3,715.96 3,714.98 3,715.04 0.0K
12:11 3,716.10 3,716.10 3,713.98 3,713.98 0.0K
12:12 3,712.90 3,714.16 3,712.90 3,713.89 0.0K
12:13 3,713.85 3,714.98 3,713.63 3,714.98 0.0K
12:14 3,715.60 3,717.34 3,715.60 3,717.34 0.0K
12:15 3,717.09 3,717.52 3,715.81 3,715.81 0.0K
12:16 3,717.08 3,717.08 3,715.96 3,715.96 0.0K
12:17 3,715.25 3,715.25 3,714.71 3,714.71 0.0K
12:18 3,713.61 3,714.13 3,713.45 3,713.45 0.0K
12:19 3,713.57 3,713.60 3,712.86 3,713.60 0.0K
12:20 3,713.25 3,715.04 3,713.25 3,715.04 0.0K
12:21 3,714.39 3,715.00 3,714.12 3,715.00 0.0K
12:22 3,715.07 3,717.74 3,715.07 3,717.74 0.0K
12:23 3,717.19 3,718.98 3,717.19 3,718.33 0.0K
12:24 3,717.91 3,718.98 3,717.77 3,718.98 0.0K
12:25 3,719.36 3,720.90 3,719.02 3,720.90 0.0K
12:26 3,720.58 3,721.29 3,720.24 3,720.24 0.0K
12:27 3,719.89 3,721.79 3,719.89 3,721.79 0.0K
12:28 3,721.87 3,721.87 3,721.12 3,721.12 0.0K
12:29 3,721.06 3,721.34 3,721.06 3,721.19 0.0K
12:30 3,721.60 3,721.60 3,720.55 3,721.28 0.0K
12:31 3,721.11 3,721.16 3,720.45 3,720.45 0.0K
12:32 3,720.17 3,722.91 3,720.17 3,722.91 0.0K
12:33 3,722.90 3,725.15 3,722.90 3,725.15 0.0K
12:34 3,726.69 3,728.27 3,726.69 3,728.27 0.0K
12:35 3,728.24 3,728.24 3,726.21 3,726.21 0.0K
12:36 3,726.81 3,727.13 3,726.77 3,727.13 0.0K
12:37 3,728.26 3,729.92 3,728.26 3,729.92 0.0K
12:38 3,730.18 3,731.41 3,730.18 3,731.41 0.0K
12:39 3,731.75 3,731.75 3,729.82 3,729.82 0.0K
12:40 3,729.17 3,729.44 3,729.17 3,729.44 0.0K
12:41 3,730.32 3,730.49 3,729.51 3,729.51 0.0K
12:42 3,731.17 3,731.77 3,730.86 3,731.77 0.0K
12:43 3,731.94 3,734.29 3,731.94 3,733.98 0.0K
12:44 3,734.42 3,736.23 3,734.42 3,736.16 0.0K
12:45 3,736.49 3,737.67 3,736.49 3,737.67 0.0K
12:46 3,739.96 3,740.39 3,739.00 3,739.11 0.0K
12:47 3,739.95 3,739.95 3,738.12 3,738.12 0.0K
12:48 3,737.29 3,737.59 3,736.90 3,737.59 0.0K
12:49 3,737.24 3,737.46 3,737.21 3,737.46 0.0K
12:50 3,737.62 3,738.08 3,737.62 3,738.08 0.0K
12:51 3,738.07 3,738.26 3,737.64 3,737.67 0.0K
12:52 3,738.78 3,740.07 3,738.72 3,740.07 0.0K
12:53 3,740.44 3,742.39 3,740.44 3,742.39 0.0K
12:54 3,741.99 3,742.49 3,741.87 3,742.49 0.0K
12:55 3,743.66 3,744.15 3,743.09 3,743.09 0.0K
12:56 3,742.15 3,742.79 3,740.94 3,740.94 0.0K
12:57 3,739.92 3,739.92 3,737.30 3,737.30 0.0K
12:58 3,737.00 3,737.00 3,732.06 3,732.06 0.0K
12:59 3,731.16 3,733.43 3,731.16 3,733.43 0.0K
13:00 3,732.78 3,733.94 3,732.45 3,733.94 0.0K
13:01 3,733.35 3,735.55 3,733.35 3,735.55 0.0K
13:02 3,735.15 3,737.66 3,735.15 3,737.66 0.0K
13:03 3,737.68 3,740.18 3,737.68 3,740.18 0.0K
13:04 3,739.73 3,743.64 3,739.73 3,743.64 0.0K
13:05 3,743.66 3,746.90 3,743.66 3,746.90 0.0K
13:06 3,748.06 3,748.06 3,745.92 3,745.92 0.0K
13:07 3,747.13 3,747.46 3,747.13 3,747.35 0.0K
13:08 3,746.42 3,748.15 3,746.42 3,747.71 0.0K
13:09 3,748.32 3,748.32 3,743.92 3,743.92 0.0K
13:10 3,744.07 3,745.18 3,744.07 3,745.18 0.0K
13:11 3,745.41 3,745.41 3,741.14 3,741.14 0.0K
13:12 3,741.72 3,744.07 3,741.72 3,744.07 0.0K
13:13 3,744.79 3,745.15 3,744.47 3,745.15 0.0K
13:14 3,744.85 3,745.67 3,744.85 3,745.49 0.0K
13:15 3,746.55 3,746.55 3,745.76 3,745.76 0.0K
13:16 3,746.29 3,746.29 3,745.75 3,745.75 0.0K
13:17 3,746.23 3,747.04 3,745.44 3,745.44 0.0K
13:18 3,745.96 3,747.16 3,745.93 3,745.93 0.0K
13:19 3,746.98 3,746.98 3,746.06 3,746.89 0.0K
13:20 3,747.45 3,748.99 3,747.45 3,748.99 0.0K
13:21 3,749.75 3,749.75 3,747.50 3,747.93 0.0K
13:22 3,747.03 3,747.03 3,745.64 3,746.72 0.0K
13:23 3,746.33 3,746.33 3,745.98 3,745.98 0.0K
13:24 3,745.19 3,745.19 3,742.77 3,743.47 0.0K
13:25 3,743.22 3,743.78 3,743.21 3,743.70 0.0K
13:26 3,742.49 3,742.86 3,741.68 3,741.68 0.0K
13:27 3,742.33 3,743.88 3,742.33 3,743.88 0.0K
13:28 3,743.37 3,743.91 3,743.34 3,743.91 0.0K
13:29 3,743.59 3,743.59 3,743.10 3,743.10 0.0K
13:30 3,742.36 3,743.34 3,741.96 3,743.34 0.0K
13:31 3,743.78 3,743.78 3,741.94 3,741.94 0.0K
13:32 3,741.82 3,744.27 3,741.82 3,744.27 0.0K
13:33 3,743.92 3,744.32 3,742.93 3,742.93 0.0K
13:34 3,743.55 3,744.08 3,743.55 3,744.08 0.0K
13:35 3,744.11 3,744.31 3,743.45 3,744.31 0.0K
13:36 3,743.95 3,744.64 3,743.95 3,744.64 0.0K
13:37 3,745.05 3,747.62 3,745.05 3,747.62 0.0K
13:38 3,748.95 3,749.37 3,748.48 3,748.48 0.0K
13:39 3,749.36 3,750.75 3,749.36 3,750.75 0.0K
13:40 3,750.62 3,751.72 3,750.62 3,751.44 0.0K
13:41 3,751.74 3,752.07 3,750.86 3,752.07 0.0K
13:42 3,751.02 3,751.41 3,750.29 3,750.29 0.0K
13:43 3,749.65 3,750.17 3,749.61 3,749.61 0.0K
13:44 3,747.39 3,748.85 3,747.39 3,748.85 0.0K
13:45 3,749.39 3,749.39 3,748.95 3,749.37 0.0K
13:46 3,749.56 3,749.94 3,749.56 3,749.64 0.0K
13:47 3,749.74 3,750.68 3,749.74 3,750.68 0.0K
13:48 3,751.85 3,751.85 3,751.42 3,751.58 0.0K
13:49 3,752.18 3,752.18 3,750.56 3,750.56 0.0K
13:50 3,750.46 3,751.02 3,749.99 3,751.02 0.0K
13:51 3,751.58 3,751.68 3,750.98 3,750.98 0.0K
13:52 3,751.18 3,752.77 3,751.18 3,752.48 0.0K
13:53 3,752.37 3,752.83 3,752.20 3,752.73 0.0K
13:54 3,753.68 3,753.68 3,753.38 3,753.38 0.0K
13:55 3,753.41 3,753.41 3,752.89 3,753.01 0.0K
13:56 3,752.59 3,753.19 3,752.59 3,753.11 0.0K
13:57 3,752.73 3,752.73 3,751.42 3,752.41 0.0K
13:58 3,752.49 3,753.39 3,752.49 3,753.35 0.0K
13:59 3,753.56 3,753.75 3,753.43 3,753.43 0.0K
14:00 3,753.48 3,754.43 3,753.35 3,754.43 0.0K
14:01 3,754.77 3,755.84 3,754.77 3,755.84 0.0K
14:02 3,756.09 3,756.61 3,756.04 3,756.61 0.0K
14:03 3,757.27 3,757.27 3,756.03 3,756.03 0.0K
14:04 3,755.88 3,755.88 3,755.03 3,755.66 0.0K
14:05 3,755.46 3,755.46 3,755.05 3,755.19 0.0K
14:06 3,754.29 3,754.29 3,752.40 3,752.40 0.0K
14:07 3,752.01 3,752.01 3,750.77 3,750.77 0.0K
14:08 3,750.12 3,750.77 3,750.12 3,750.77 0.0K
14:09 3,750.72 3,750.72 3,749.48 3,749.48 0.0K
14:10 3,749.63 3,750.73 3,749.63 3,750.73 0.0K
14:11 3,751.26 3,752.25 3,751.26 3,752.25 0.0K
14:12 3,751.94 3,752.33 3,751.74 3,752.33 0.0K
14:13 3,751.26 3,753.89 3,751.26 3,753.45 0.0K
14:14 3,752.63 3,753.09 3,752.01 3,752.01 0.0K
14:15 3,752.81 3,753.33 3,752.81 3,753.17 0.0K
14:16 3,753.59 3,754.60 3,753.59 3,754.50 0.0K
14:17 3,754.75 3,755.30 3,753.75 3,753.75 0.0K
14:18 3,754.23 3,754.50 3,754.23 3,754.50 0.0K
14:19 3,755.06 3,756.29 3,755.06 3,756.29 0.0K
14:20 3,756.31 3,757.96 3,756.31 3,757.88 0.0K
14:21 3,757.80 3,757.99 3,757.78 3,757.88 0.0K
14:22 3,758.04 3,759.78 3,758.04 3,759.78 0.0K
14:23 3,760.58 3,762.28 3,760.58 3,762.28 0.0K
14:24 3,762.39 3,762.39 3,761.44 3,762.12 0.0K
14:25 3,762.37 3,762.43 3,761.42 3,761.42 0.0K
14:26 3,761.12 3,761.12 3,757.78 3,757.78 0.0K
14:27 3,758.37 3,758.99 3,757.70 3,758.99 0.0K
14:28 3,759.19 3,759.19 3,758.23 3,758.23 0.0K
14:29 3,758.44 3,760.41 3,758.44 3,760.41 0.0K
14:30 3,759.87 3,760.23 3,759.55 3,760.23 0.0K
14:31 3,760.10 3,760.77 3,759.84 3,759.84 0.0K
14:32 3,760.37 3,761.84 3,760.37 3,761.84 0.0K
14:33 3,761.41 3,761.41 3,759.77 3,759.77 0.0K
14:34 3,760.07 3,760.07 3,758.93 3,759.52 0.0K
14:35 3,759.84 3,760.61 3,759.84 3,760.29 0.0K
14:36 3,759.85 3,759.85 3,757.40 3,757.71 0.0K
14:37 3,758.28 3,759.32 3,758.28 3,759.32 0.0K
14:38 3,759.63 3,761.05 3,759.47 3,761.05 0.0K
14:39 3,761.45 3,761.45 3,759.83 3,759.83 0.0K
14:40 3,760.22 3,760.24 3,759.58 3,760.10 0.0K
14:41 3,760.43 3,760.43 3,759.81 3,760.37 0.0K
14:42 3,760.21 3,760.68 3,758.89 3,758.89 0.0K
14:43 3,759.23 3,759.23 3,757.96 3,757.96 0.0K
14:44 3,756.81 3,756.81 3,755.87 3,756.11 0.0K
14:45 3,755.82 3,755.82 3,753.28 3,753.28 0.0K
14:46 3,754.10 3,755.06 3,754.10 3,755.06 0.0K
14:47 3,755.14 3,755.14 3,754.21 3,754.21 0.0K
14:48 3,754.73 3,754.73 3,754.39 3,754.39 0.0K
14:49 3,754.25 3,754.73 3,754.25 3,754.32 0.0K
14:50 3,753.25 3,753.25 3,752.36 3,752.93 0.0K
14:51 3,753.78 3,754.25 3,753.78 3,753.99 0.0K
14:52 3,754.09 3,754.65 3,754.09 3,754.10 0.0K
14:53 3,753.88 3,754.36 3,753.72 3,753.72 0.0K
14:54 3,754.16 3,754.16 3,753.33 3,753.90 0.0K
14:55 3,753.84 3,754.55 3,753.84 3,754.55 0.0K
14:56 3,754.27 3,754.93 3,754.27 3,754.90 0.0K
14:57 3,754.42 3,755.36 3,754.42 3,755.36 0.0K
14:58 3,755.55 3,755.62 3,754.71 3,754.95 0.0K
14:59 3,754.87 3,754.87 3,753.50 3,753.50 0.0K
15:00 3,754.01 3,754.01 3,753.07 3,753.07 0.0K
15:01 3,752.36 3,754.04 3,752.36 3,754.04 0.0K
15:02 3,753.65 3,754.19 3,753.38 3,754.03 0.0K
15:03 3,753.84 3,753.84 3,752.82 3,752.91 0.0K
15:04 3,753.06 3,754.10 3,753.06 3,753.44 0.0K
15:05 3,753.54 3,754.52 3,753.54 3,754.52 0.0K
15:06 3,754.15 3,754.77 3,754.15 3,754.60 0.0K
15:07 3,755.25 3,755.51 3,755.25 3,755.34 0.0K
15:08 3,755.62 3,757.81 3,755.62 3,757.81 0.0K
15:09 3,758.02 3,758.84 3,758.02 3,758.84 0.0K
15:10 3,758.99 3,759.11 3,758.51 3,759.11 0.0K
15:11 3,758.82 3,760.34 3,758.82 3,760.34 0.0K
15:12 3,759.52 3,759.71 3,759.27 3,759.27 0.0K
15:13 3,759.72 3,759.72 3,757.90 3,757.90 0.0K
15:14 3,757.75 3,757.79 3,757.08 3,757.08 0.0K
15:15 3,757.11 3,757.11 3,753.42 3,753.42 0.0K
15:16 3,752.84 3,755.25 3,752.84 3,755.25 0.0K
15:17 3,755.44 3,755.44 3,754.46 3,755.16 0.0K
15:18 3,755.61 3,756.91 3,755.27 3,756.91 0.0K
15:19 3,757.35 3,759.69 3,757.35 3,759.50 0.0K
15:20 3,759.23 3,759.23 3,757.31 3,757.91 0.0K
15:21 3,757.14 3,757.49 3,756.84 3,756.84 0.0K
15:22 3,757.47 3,757.48 3,755.42 3,755.42 0.0K
15:23 3,755.89 3,756.33 3,755.89 3,756.33 0.0K
15:24 3,756.00 3,756.00 3,755.20 3,755.20 0.0K
15:25 3,755.73 3,756.37 3,755.73 3,756.37 0.0K
15:26 3,755.87 3,756.81 3,755.87 3,756.81 0.0K
15:27 3,756.86 3,757.20 3,756.86 3,757.05 0.0K
15:28 3,757.54 3,757.54 3,756.67 3,756.67 0.0K
15:29 3,757.08 3,758.03 3,757.08 3,758.03 0.0K
15:30 3,757.46 3,757.47 3,757.05 3,757.47 0.0K
15:31 3,758.61 3,758.61 3,757.38 3,757.38 0.0K
15:32 3,757.54 3,757.54 3,756.28 3,756.28 0.0K
15:33 3,755.17 3,756.26 3,755.17 3,755.79 0.0K
15:34 3,755.90 3,757.37 3,755.90 3,757.37 0.0K
15:35 3,757.29 3,757.29 3,756.02 3,756.02 0.0K
15:36 3,755.66 3,755.66 3,753.86 3,753.86 0.0K
15:37 3,753.64 3,753.94 3,752.13 3,752.13 0.0K
15:38 3,750.40 3,751.21 3,749.46 3,749.46 0.0K
15:39 3,748.20 3,748.69 3,747.28 3,748.69 0.0K
15:40 3,748.61 3,748.61 3,745.95 3,746.70 0.0K
15:41 3,746.27 3,746.42 3,745.87 3,746.15 0.0K
15:42 3,746.62 3,746.97 3,745.25 3,746.97 0.0K
15:43 3,747.38 3,750.35 3,747.38 3,750.35 0.0K
15:44 3,749.94 3,751.31 3,749.94 3,751.31 0.0K
15:45 3,750.98 3,752.38 3,750.98 3,752.38 0.0K
15:46 3,752.25 3,753.26 3,752.25 3,752.87 0.0K
15:47 3,752.24 3,753.57 3,752.24 3,753.57 0.0K
15:48 3,753.70 3,754.85 3,753.70 3,754.85 0.0K
15:49 3,755.32 3,756.42 3,755.32 3,756.42 0.0K
15:50 3,756.33 3,756.33 3,753.51 3,753.51 0.0K
15:51 3,754.02 3,754.21 3,753.77 3,753.77 0.0K
15:52 3,753.30 3,755.50 3,753.30 3,754.79 0.0K
15:53 3,754.72 3,754.72 3,752.77 3,753.21 0.0K
15:54 3,753.22 3,757.19 3,753.22 3,757.19 0.0K
15:55 3,759.06 3,762.50 3,759.06 3,762.02 0.0K
15:56 3,761.12 3,761.12 3,759.22 3,759.27 0.0K
15:57 3,758.89 3,759.22 3,758.66 3,758.83 0.0K
15:58 3,759.03 3,759.15 3,758.52 3,758.52 0.0K
15:59 3,759.37 3,759.37 3,757.96 3,757.96 0.0K
16:00 3,756.81 3,757.34 3,756.81 3,757.12 0.0K
16:01 3,757.14 3,757.20 3,757.14 3,757.20 0.0K
16:02 3,757.20 3,757.21 3,757.12 3,757.12 0.0K
16:03 3,757.16 3,757.17 3,756.86 3,756.86 0.0K
16:04 3,756.92 3,757.14 3,756.84 3,757.14 0.0K
16:05 3,757.10 3,757.23 3,757.05 3,757.23 0.0K
16:06 3,757.16 3,757.18 3,757.14 3,757.15 0.0K
16:07 3,757.15 3,757.21 3,757.03 3,757.21 0.0K
16:08 3,757.17 3,757.30 3,757.13 3,757.30 0.0K
16:09 3,757.40 3,757.42 3,757.25 3,757.42 0.0K
16:10 3,757.43 3,757.58 3,757.43 3,757.51 0.0K
16:11 3,757.43 3,757.53 3,757.39 3,757.48 0.0K
16:12 3,757.48 3,757.56 3,757.46 3,757.47 0.0K
16:13 3,757.52 3,757.57 3,757.44 3,757.44 0.0K
16:14 3,757.59 3,757.59 3,757.43 3,757.50 0.0K
16:15 3,757.42 3,757.42 3,757.42 3,757.42 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