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 3,722.07 3,725.01 3,722.07 3,725.01 0.0K
09:32 3,724.61 3,724.61 3,720.46 3,721.16 0.0K
09:33 3,720.88 3,720.88 3,717.82 3,717.82 0.0K
09:34 3,716.16 3,717.64 3,716.16 3,717.64 0.0K
09:35 3,718.38 3,722.48 3,718.38 3,722.48 0.0K
09:36 3,723.29 3,723.29 3,719.94 3,719.94 0.0K
09:37 3,720.81 3,721.12 3,720.30 3,721.12 0.0K
09:38 3,721.59 3,722.63 3,721.53 3,722.63 0.0K
09:39 3,721.99 3,723.42 3,721.55 3,723.42 0.0K
09:40 3,723.32 3,724.75 3,721.95 3,724.75 0.0K
09:41 3,725.83 3,726.91 3,725.20 3,725.20 0.0K
09:42 3,725.29 3,726.63 3,725.29 3,726.59 0.0K
09:43 3,726.48 3,727.12 3,726.16 3,726.16 0.0K
09:44 3,726.70 3,727.92 3,726.70 3,727.39 0.0K
09:45 3,727.74 3,728.58 3,727.40 3,727.40 0.0K
09:46 3,727.40 3,727.98 3,725.56 3,725.56 0.0K
09:47 3,725.89 3,725.89 3,722.40 3,722.40 0.0K
09:48 3,723.74 3,723.74 3,721.98 3,722.45 0.0K
09:49 3,722.80 3,724.86 3,722.03 3,724.86 0.0K
09:50 3,724.80 3,725.56 3,724.74 3,724.98 0.0K
09:51 3,725.56 3,726.04 3,725.06 3,725.27 0.0K
09:52 3,722.37 3,722.37 3,721.23 3,721.90 0.0K
09:53 3,721.44 3,721.44 3,720.00 3,720.00 0.0K
09:54 3,719.71 3,719.71 3,717.38 3,717.78 0.0K
09:55 3,718.53 3,719.70 3,718.53 3,718.95 0.0K
09:56 3,721.03 3,722.56 3,719.92 3,722.56 0.0K
09:57 3,721.84 3,722.63 3,721.84 3,722.14 0.0K
09:58 3,722.30 3,723.67 3,722.18 3,722.57 0.0K
09:59 3,722.97 3,722.97 3,720.42 3,720.74 0.0K
10:00 3,720.21 3,720.21 3,716.44 3,716.69 0.0K
10:01 3,718.54 3,718.54 3,716.30 3,716.30 0.0K
10:02 3,716.21 3,716.21 3,714.53 3,714.53 0.0K
10:03 3,715.09 3,716.36 3,714.92 3,714.92 0.0K
10:04 3,714.36 3,714.36 3,713.17 3,713.64 0.0K
10:05 3,713.86 3,714.84 3,713.21 3,713.21 0.0K
10:06 3,713.93 3,713.93 3,712.86 3,713.41 0.0K
10:07 3,713.88 3,715.27 3,713.88 3,714.40 0.0K
10:08 3,714.61 3,714.61 3,713.11 3,713.94 0.0K
10:09 3,713.96 3,714.84 3,713.96 3,713.98 0.0K
10:10 3,713.25 3,713.53 3,712.35 3,713.53 0.0K
10:11 3,713.40 3,715.33 3,713.12 3,713.12 0.0K
10:12 3,714.28 3,715.40 3,714.28 3,715.40 0.0K
10:13 3,716.02 3,716.02 3,715.09 3,715.32 0.0K
10:14 3,714.90 3,715.40 3,714.90 3,715.08 0.0K
10:15 3,715.43 3,717.32 3,715.31 3,717.30 0.0K
10:16 3,716.84 3,716.84 3,715.94 3,715.94 0.0K
10:17 3,715.90 3,716.29 3,714.27 3,714.27 0.0K
10:18 3,714.42 3,714.59 3,714.05 3,714.59 0.0K
10:19 3,713.71 3,713.71 3,712.46 3,713.19 0.0K
10:20 3,712.97 3,712.97 3,712.46 3,712.46 0.0K
10:21 3,712.06 3,714.09 3,711.07 3,713.60 0.0K
10:22 3,712.91 3,712.91 3,711.45 3,711.76 0.0K
10:23 3,711.82 3,715.48 3,711.82 3,715.48 0.0K
10:24 3,714.85 3,714.85 3,713.50 3,714.69 0.0K
10:25 3,715.13 3,715.82 3,715.13 3,715.44 0.0K
10:26 3,715.62 3,715.62 3,714.35 3,714.35 0.0K
10:27 3,713.58 3,714.22 3,713.58 3,713.63 0.0K
10:28 3,712.78 3,712.84 3,712.43 3,712.43 0.0K
10:29 3,712.99 3,712.99 3,711.32 3,711.98 0.0K
10:30 3,711.98 3,711.98 3,710.45 3,710.85 0.0K
10:31 3,711.83 3,713.84 3,711.80 3,711.80 0.0K
10:32 3,711.59 3,711.91 3,710.11 3,710.11 0.0K
10:33 3,710.34 3,710.34 3,709.74 3,709.74 0.0K
10:34 3,709.82 3,709.82 3,707.63 3,708.55 0.0K
10:35 3,708.18 3,708.18 3,707.21 3,707.21 0.0K
10:36 3,707.36 3,708.88 3,707.36 3,708.88 0.0K
10:37 3,707.93 3,710.29 3,707.93 3,710.29 0.0K
10:38 3,709.33 3,711.16 3,709.31 3,711.16 0.0K
10:39 3,711.38 3,711.38 3,709.06 3,709.06 0.0K
10:40 3,709.23 3,709.23 3,707.96 3,708.94 0.0K
10:41 3,708.64 3,709.11 3,708.40 3,708.40 0.0K
10:42 3,707.98 3,707.98 3,707.78 3,707.93 0.0K
10:43 3,708.15 3,708.84 3,706.68 3,708.84 0.0K
10:44 3,708.27 3,708.27 3,706.94 3,707.41 0.0K
10:45 3,707.37 3,707.37 3,705.48 3,705.48 0.0K
10:46 3,706.09 3,706.11 3,705.66 3,706.11 0.0K
10:47 3,705.63 3,706.36 3,704.94 3,706.36 0.0K
10:48 3,707.27 3,709.33 3,707.27 3,709.33 0.0K
10:49 3,708.95 3,708.95 3,706.25 3,706.25 0.0K
10:50 3,707.38 3,707.54 3,706.62 3,706.62 0.0K
10:51 3,706.09 3,706.09 3,705.13 3,705.32 0.0K
10:52 3,705.43 3,705.43 3,703.60 3,703.60 0.0K
10:53 3,703.80 3,703.97 3,703.21 3,703.21 0.0K
10:54 3,703.57 3,703.57 3,702.33 3,703.01 0.0K
10:55 3,702.53 3,702.53 3,700.97 3,700.97 0.0K
10:56 3,701.21 3,702.10 3,700.87 3,700.87 0.0K
10:57 3,701.46 3,701.46 3,700.71 3,700.94 0.0K
10:58 3,701.76 3,701.87 3,700.95 3,701.87 0.0K
10:59 3,702.50 3,703.73 3,702.50 3,703.53 0.0K
11:00 3,704.11 3,706.87 3,704.11 3,705.09 0.0K
11:01 3,705.99 3,708.43 3,705.99 3,708.40 0.0K
11:02 3,708.24 3,708.24 3,706.56 3,707.58 0.0K
11:03 3,708.61 3,708.84 3,707.77 3,707.77 0.0K
11:04 3,708.84 3,708.84 3,707.04 3,708.28 0.0K
11:05 3,707.58 3,708.47 3,707.39 3,707.39 0.0K
11:06 3,706.79 3,708.55 3,706.76 3,708.55 0.0K
11:07 3,709.47 3,709.96 3,709.10 3,709.72 0.0K
11:08 3,709.74 3,709.74 3,707.83 3,707.83 0.0K
11:09 3,708.32 3,710.06 3,708.32 3,710.06 0.0K
11:10 3,709.96 3,709.96 3,709.07 3,709.35 0.0K
11:11 3,709.03 3,709.03 3,707.86 3,707.89 0.0K
11:12 3,707.62 3,709.18 3,707.62 3,709.18 0.0K
11:13 3,709.30 3,710.41 3,709.30 3,710.41 0.0K
11:14 3,709.68 3,710.22 3,709.28 3,710.22 0.0K
11:15 3,709.80 3,709.80 3,708.93 3,709.57 0.0K
11:16 3,709.34 3,709.34 3,708.42 3,708.42 0.0K
11:17 3,708.27 3,710.21 3,708.15 3,710.21 0.0K
11:18 3,709.91 3,709.91 3,708.23 3,708.23 0.0K
11:19 3,707.52 3,707.52 3,705.77 3,706.11 0.0K
11:20 3,706.21 3,706.70 3,705.81 3,706.70 0.0K
11:21 3,706.15 3,706.15 3,705.81 3,705.81 0.0K
11:22 3,706.07 3,708.28 3,706.07 3,708.28 0.0K
11:23 3,708.17 3,709.57 3,708.17 3,709.57 0.0K
11:24 3,709.39 3,710.14 3,709.39 3,710.14 0.0K
11:25 3,709.39 3,710.03 3,708.73 3,710.03 0.0K
11:26 3,709.72 3,709.72 3,708.14 3,709.11 0.0K
11:27 3,708.73 3,708.94 3,708.73 3,708.74 0.0K
11:28 3,708.21 3,708.84 3,707.95 3,708.84 0.0K
11:29 3,708.52 3,709.40 3,708.52 3,709.40 0.0K
11:30 3,709.63 3,711.10 3,709.63 3,711.10 0.0K
11:31 3,710.73 3,711.76 3,710.73 3,711.76 0.0K
11:32 3,712.00 3,713.00 3,711.71 3,713.00 0.0K
11:33 3,712.72 3,713.11 3,711.28 3,713.11 0.0K
11:34 3,713.47 3,714.24 3,713.47 3,714.24 0.0K
11:35 3,713.66 3,714.25 3,713.16 3,714.25 0.0K
11:36 3,714.67 3,715.10 3,714.56 3,714.56 0.0K
11:37 3,714.95 3,716.08 3,714.95 3,715.09 0.0K
11:38 3,714.32 3,714.44 3,714.07 3,714.32 0.0K
11:39 3,714.30 3,714.30 3,711.92 3,711.92 0.0K
11:40 3,711.94 3,712.25 3,711.14 3,711.59 0.0K
11:41 3,710.98 3,710.98 3,708.07 3,708.07 0.0K
11:42 3,707.90 3,707.90 3,706.47 3,707.23 0.0K
11:43 3,706.45 3,707.21 3,705.69 3,705.69 0.0K
11:44 3,705.60 3,705.81 3,703.97 3,703.97 0.0K
11:45 3,704.42 3,705.32 3,704.42 3,705.14 0.0K
11:46 3,705.45 3,707.06 3,705.45 3,707.06 0.0K
11:47 3,707.00 3,708.16 3,707.00 3,708.16 0.0K
11:48 3,708.23 3,709.70 3,708.23 3,709.70 0.0K
11:49 3,709.38 3,709.38 3,708.36 3,709.16 0.0K
11:50 3,709.36 3,709.36 3,707.60 3,707.60 0.0K
11:51 3,707.01 3,707.63 3,707.01 3,707.63 0.0K
11:52 3,707.58 3,707.63 3,706.53 3,706.59 0.0K
11:53 3,706.61 3,707.16 3,706.61 3,707.16 0.0K
11:54 3,706.93 3,707.61 3,706.93 3,707.61 0.0K
11:55 3,707.29 3,707.29 3,706.39 3,706.39 0.0K
11:56 3,706.89 3,706.89 3,704.93 3,704.96 0.0K
11:57 3,704.49 3,705.16 3,704.49 3,705.16 0.0K
11:58 3,705.32 3,705.39 3,703.77 3,703.77 0.0K
11:59 3,703.73 3,704.71 3,703.73 3,704.71 0.0K
12:00 3,704.25 3,704.93 3,704.25 3,704.35 0.0K
12:01 3,704.35 3,706.10 3,704.35 3,706.04 0.0K
12:02 3,706.05 3,706.53 3,705.83 3,705.83 0.0K
12:03 3,705.64 3,705.64 3,704.22 3,704.61 0.0K
12:04 3,704.17 3,704.82 3,704.08 3,704.08 0.0K
12:05 3,703.10 3,703.28 3,702.82 3,702.82 0.0K
12:06 3,703.98 3,704.20 3,703.70 3,703.70 0.0K
12:07 3,704.12 3,704.75 3,703.38 3,703.38 0.0K
12:08 3,703.54 3,704.31 3,702.67 3,702.67 0.0K
12:09 3,702.56 3,703.05 3,702.56 3,703.05 0.0K
12:10 3,703.01 3,703.43 3,703.01 3,703.43 0.0K
12:11 3,703.41 3,704.35 3,703.41 3,704.12 0.0K
12:12 3,704.67 3,704.67 3,704.50 3,704.58 0.0K
12:13 3,704.30 3,705.23 3,704.30 3,705.23 0.0K
12:14 3,705.34 3,706.23 3,705.34 3,706.23 0.0K
12:15 3,706.70 3,706.70 3,705.37 3,705.37 0.0K
12:16 3,704.64 3,704.64 3,704.17 3,704.17 0.0K
12:17 3,703.23 3,703.23 3,702.40 3,702.40 0.0K
12:18 3,702.61 3,703.11 3,700.42 3,700.42 0.0K
12:19 3,700.70 3,701.65 3,700.70 3,701.55 0.0K
12:20 3,701.16 3,701.53 3,701.16 3,701.45 0.0K
12:21 3,701.06 3,701.06 3,700.68 3,701.04 0.0K
12:22 3,700.85 3,700.85 3,699.67 3,700.14 0.0K
12:23 3,700.13 3,700.13 3,698.56 3,698.56 0.0K
12:24 3,698.54 3,700.41 3,698.54 3,700.41 0.0K
12:25 3,700.52 3,700.93 3,700.52 3,700.72 0.0K
12:26 3,701.82 3,701.82 3,701.07 3,701.13 0.0K
12:27 3,700.91 3,701.00 3,700.36 3,700.65 0.0K
12:28 3,700.76 3,702.15 3,700.76 3,702.15 0.0K
12:29 3,702.66 3,702.89 3,702.03 3,702.88 0.0K
12:30 3,703.33 3,704.13 3,703.17 3,704.13 0.0K
12:31 3,705.19 3,705.20 3,704.61 3,704.69 0.0K
12:32 3,706.25 3,707.07 3,706.25 3,706.41 0.0K
12:33 3,706.58 3,707.25 3,706.06 3,707.25 0.0K
12:34 3,708.57 3,709.18 3,708.11 3,708.11 0.0K
12:35 3,709.12 3,709.12 3,706.34 3,706.34 0.0K
12:36 3,705.99 3,705.99 3,704.66 3,704.66 0.0K
12:37 3,704.96 3,704.96 3,703.97 3,703.97 0.0K
12:38 3,703.78 3,703.91 3,702.87 3,702.87 0.0K
12:39 3,702.61 3,702.61 3,700.43 3,700.43 0.0K
12:40 3,699.81 3,700.66 3,699.81 3,700.66 0.0K
12:41 3,701.03 3,701.48 3,700.63 3,701.48 0.0K
12:42 3,700.91 3,700.91 3,700.25 3,700.69 0.0K
12:43 3,701.63 3,702.15 3,701.17 3,701.17 0.0K
12:44 3,700.82 3,701.01 3,700.52 3,700.52 0.0K
12:45 3,700.49 3,700.95 3,700.49 3,700.90 0.0K
12:46 3,701.80 3,702.61 3,701.54 3,701.54 0.0K
12:47 3,702.46 3,702.46 3,701.63 3,701.63 0.0K
12:48 3,702.12 3,702.12 3,700.71 3,701.36 0.0K
12:49 3,701.19 3,701.19 3,700.90 3,700.99 0.0K
12:50 3,701.07 3,701.90 3,700.92 3,701.90 0.0K
12:51 3,701.52 3,702.62 3,701.52 3,702.62 0.0K
12:52 3,702.48 3,702.48 3,700.56 3,700.75 0.0K
12:53 3,701.44 3,703.72 3,701.44 3,702.80 0.0K
12:54 3,702.00 3,702.55 3,701.88 3,702.55 0.0K
12:55 3,702.49 3,702.93 3,702.27 3,702.93 0.0K
12:56 3,702.41 3,703.38 3,702.41 3,703.38 0.0K
12:57 3,703.94 3,703.94 3,702.17 3,702.29 0.0K
12:58 3,702.05 3,702.05 3,701.37 3,701.52 0.0K
12:59 3,701.47 3,701.97 3,701.32 3,701.60 0.0K
13:00 3,701.12 3,701.66 3,700.77 3,701.66 0.0K
13:01 3,701.17 3,701.17 3,701.05 3,701.10 0.0K
13:02 3,700.75 3,701.07 3,698.51 3,698.51 0.0K
13:03 3,700.13 3,700.13 3,697.60 3,697.60 0.0K
13:04 3,697.35 3,697.81 3,697.35 3,697.50 0.0K
13:05 3,697.24 3,698.84 3,697.24 3,698.01 0.0K
13:06 3,697.86 3,697.87 3,697.18 3,697.87 0.0K
13:07 3,697.08 3,697.08 3,696.48 3,696.99 0.0K
13:08 3,697.05 3,697.80 3,696.22 3,696.22 0.0K
13:09 3,696.42 3,696.72 3,696.24 3,696.24 0.0K
13:10 3,695.93 3,696.46 3,694.86 3,696.46 0.0K
13:11 3,695.68 3,695.68 3,693.00 3,693.00 0.0K
13:12 3,693.77 3,694.03 3,693.67 3,693.85 0.0K
13:13 3,693.82 3,694.42 3,693.48 3,694.40 0.0K
13:14 3,694.75 3,696.37 3,694.75 3,696.37 0.0K
13:15 3,696.58 3,697.15 3,696.58 3,697.15 0.0K
13:16 3,696.88 3,697.35 3,696.52 3,697.35 0.0K
13:17 3,697.20 3,698.18 3,697.20 3,697.74 0.0K
13:18 3,696.85 3,696.85 3,696.30 3,696.30 0.0K
13:19 3,696.44 3,697.78 3,696.44 3,697.41 0.0K
13:20 3,697.58 3,698.21 3,697.26 3,698.21 0.0K
13:21 3,698.26 3,699.72 3,698.26 3,699.10 0.0K
13:22 3,697.86 3,699.51 3,697.86 3,699.51 0.0K
13:23 3,700.30 3,700.69 3,700.01 3,700.01 0.0K
13:24 3,699.74 3,700.47 3,699.73 3,700.17 0.0K
13:25 3,699.65 3,699.65 3,698.40 3,698.40 0.0K
13:26 3,697.75 3,699.17 3,697.70 3,697.70 0.0K
13:27 3,698.54 3,698.54 3,697.43 3,697.87 0.0K
13:28 3,697.79 3,698.13 3,697.33 3,697.33 0.0K
13:29 3,696.97 3,697.15 3,695.95 3,695.95 0.0K
13:30 3,695.89 3,695.89 3,694.93 3,694.93 0.0K
13:31 3,695.62 3,695.62 3,693.96 3,694.63 0.0K
13:32 3,694.76 3,695.33 3,694.76 3,694.95 0.0K
13:33 3,694.62 3,695.39 3,694.62 3,695.39 0.0K
13:34 3,694.86 3,694.86 3,693.34 3,693.34 0.0K
13:35 3,693.24 3,693.63 3,693.12 3,693.38 0.0K
13:36 3,693.58 3,694.31 3,692.11 3,692.11 0.0K
13:37 3,692.25 3,692.25 3,689.59 3,689.59 0.0K
13:38 3,689.94 3,691.77 3,689.94 3,691.77 0.0K
13:39 3,692.21 3,692.69 3,692.10 3,692.17 0.0K
13:40 3,692.26 3,692.48 3,691.80 3,691.80 0.0K
13:41 3,692.03 3,692.03 3,691.45 3,691.89 0.0K
13:42 3,691.42 3,692.21 3,691.42 3,692.21 0.0K
13:43 3,692.07 3,692.26 3,691.85 3,692.26 0.0K
13:44 3,692.43 3,692.43 3,691.65 3,691.72 0.0K
13:45 3,691.24 3,692.02 3,691.12 3,692.02 0.0K
13:46 3,693.14 3,693.14 3,691.32 3,691.32 0.0K
13:47 3,690.92 3,691.10 3,689.77 3,691.10 0.0K
13:48 3,690.91 3,690.99 3,690.63 3,690.63 0.0K
13:49 3,689.92 3,690.25 3,689.92 3,690.09 0.0K
13:50 3,690.06 3,690.06 3,689.43 3,689.64 0.0K
13:51 3,689.30 3,689.30 3,688.57 3,689.27 0.0K
13:52 3,688.87 3,689.95 3,688.87 3,689.78 0.0K
13:53 3,689.56 3,691.15 3,689.56 3,691.15 0.0K
13:54 3,691.87 3,691.87 3,691.29 3,691.29 0.0K
13:55 3,692.05 3,692.23 3,691.62 3,692.00 0.0K
13:56 3,691.17 3,691.17 3,689.71 3,689.86 0.0K
13:57 3,689.65 3,691.18 3,689.65 3,691.12 0.0K
13:58 3,691.07 3,691.36 3,690.79 3,691.31 0.0K
13:59 3,690.72 3,691.06 3,689.69 3,689.69 0.0K
14:00 3,689.92 3,690.18 3,688.97 3,688.97 0.0K
14:01 3,689.90 3,689.96 3,689.18 3,689.18 0.0K
14:02 3,689.90 3,689.90 3,689.12 3,689.80 0.0K
14:03 3,689.67 3,690.11 3,688.85 3,688.85 0.0K
14:04 3,688.81 3,688.81 3,688.32 3,688.32 0.0K
14:05 3,687.98 3,687.98 3,687.69 3,687.80 0.0K
14:06 3,687.71 3,687.71 3,685.61 3,686.24 0.0K
14:07 3,686.31 3,686.31 3,685.87 3,686.06 0.0K
14:08 3,685.96 3,686.08 3,685.86 3,686.08 0.0K
14:09 3,685.98 3,687.56 3,685.98 3,687.31 0.0K
14:10 3,687.98 3,689.45 3,687.98 3,689.45 0.0K
14:11 3,688.47 3,693.64 3,688.24 3,693.64 0.0K
14:12 3,691.25 3,691.26 3,690.27 3,690.58 0.0K
14:13 3,690.68 3,690.68 3,689.69 3,689.69 0.0K
14:14 3,688.33 3,689.41 3,688.33 3,689.41 0.0K
14:15 3,689.36 3,690.52 3,689.36 3,690.52 0.0K
14:16 3,690.93 3,691.02 3,690.33 3,690.33 0.0K
14:17 3,690.31 3,690.81 3,690.23 3,690.34 0.0K
14:18 3,690.77 3,691.52 3,690.77 3,691.08 0.0K
14:19 3,691.05 3,691.05 3,688.98 3,688.98 0.0K
14:20 3,688.86 3,689.84 3,688.86 3,689.36 0.0K
14:21 3,689.65 3,689.81 3,689.65 3,689.78 0.0K
14:22 3,689.54 3,689.54 3,687.88 3,688.77 0.0K
14:23 3,689.11 3,689.11 3,688.24 3,688.71 0.0K
14:24 3,688.34 3,689.00 3,688.34 3,688.77 0.0K
14:25 3,688.67 3,688.68 3,688.08 3,688.08 0.0K
14:26 3,688.48 3,688.48 3,686.91 3,686.91 0.0K
14:27 3,686.14 3,686.19 3,686.06 3,686.12 0.0K
14:28 3,685.69 3,686.20 3,685.69 3,686.20 0.0K
14:29 3,686.27 3,686.67 3,686.14 3,686.67 0.0K
14:30 3,686.87 3,688.05 3,686.87 3,687.81 0.0K
14:31 3,688.33 3,688.77 3,688.33 3,688.77 0.0K
14:32 3,689.17 3,689.17 3,688.05 3,688.05 0.0K
14:33 3,687.12 3,687.34 3,687.08 3,687.34 0.0K
14:34 3,687.65 3,687.65 3,687.13 3,687.58 0.0K
14:35 3,687.50 3,687.50 3,686.71 3,686.71 0.0K
14:36 3,686.22 3,686.57 3,686.22 3,686.57 0.0K
14:37 3,686.14 3,686.24 3,685.66 3,686.16 0.0K
14:38 3,685.63 3,685.63 3,684.92 3,685.14 0.0K
14:39 3,685.05 3,685.27 3,684.74 3,684.74 0.0K
14:40 3,684.71 3,684.71 3,684.11 3,684.24 0.0K
14:41 3,683.90 3,683.90 3,683.41 3,683.87 0.0K
14:42 3,682.10 3,684.05 3,682.10 3,684.05 0.0K
14:43 3,684.57 3,684.84 3,684.24 3,684.81 0.0K
14:44 3,684.29 3,684.29 3,683.61 3,684.02 0.0K
14:45 3,684.29 3,684.68 3,684.29 3,684.68 0.0K
14:46 3,685.17 3,685.26 3,683.81 3,683.81 0.0K
14:47 3,683.78 3,684.56 3,683.78 3,684.56 0.0K
14:48 3,684.51 3,684.59 3,683.96 3,684.03 0.0K
14:49 3,683.93 3,683.96 3,683.73 3,683.87 0.0K
14:50 3,683.39 3,683.39 3,682.99 3,683.09 0.0K
14:51 3,683.20 3,683.95 3,683.20 3,683.95 0.0K
14:52 3,683.82 3,683.86 3,683.24 3,683.86 0.0K
14:53 3,683.54 3,683.54 3,680.39 3,680.39 0.0K
14:54 3,681.11 3,681.44 3,680.12 3,680.12 0.0K
14:55 3,679.51 3,679.51 3,677.28 3,677.68 0.0K
14:56 3,677.10 3,677.10 3,676.27 3,676.42 0.0K
14:57 3,676.31 3,677.48 3,676.31 3,677.48 0.0K
14:58 3,677.13 3,677.13 3,676.67 3,676.67 0.0K
14:59 3,676.95 3,676.95 3,675.76 3,675.76 0.0K
15:00 3,675.20 3,676.91 3,675.20 3,676.91 0.0K
15:01 3,677.10 3,677.10 3,675.94 3,675.94 0.0K
15:02 3,675.97 3,676.04 3,675.72 3,675.97 0.0K
15:03 3,675.86 3,676.11 3,675.52 3,675.52 0.0K
15:04 3,675.81 3,675.81 3,672.07 3,672.07 0.0K
15:05 3,673.37 3,674.30 3,673.30 3,674.01 0.0K
15:06 3,672.78 3,672.78 3,670.88 3,670.95 0.0K
15:07 3,669.89 3,669.89 3,669.73 3,669.81 0.0K
15:08 3,669.41 3,670.13 3,669.41 3,670.13 0.0K
15:09 3,669.35 3,670.20 3,669.35 3,669.69 0.0K
15:10 3,669.53 3,670.51 3,669.53 3,670.51 0.0K
15:11 3,669.41 3,669.41 3,667.88 3,668.27 0.0K
15:12 3,668.94 3,671.71 3,668.94 3,671.71 0.0K
15:13 3,672.60 3,673.29 3,672.60 3,672.87 0.0K
15:14 3,674.14 3,675.88 3,673.53 3,675.88 0.0K
15:15 3,676.34 3,678.76 3,676.34 3,678.76 0.0K
15:16 3,678.90 3,681.39 3,678.90 3,679.89 0.0K
15:17 3,679.51 3,679.51 3,677.63 3,677.63 0.0K
15:18 3,678.41 3,679.03 3,678.41 3,679.03 0.0K
15:19 3,679.37 3,681.80 3,679.37 3,681.80 0.0K
15:20 3,682.01 3,684.08 3,681.57 3,683.69 0.0K
15:21 3,683.75 3,684.26 3,683.53 3,684.26 0.0K
15:22 3,683.21 3,684.42 3,683.20 3,684.42 0.0K
15:23 3,683.50 3,684.78 3,683.29 3,684.78 0.0K
15:24 3,684.91 3,686.39 3,684.88 3,686.39 0.0K
15:25 3,687.21 3,687.64 3,687.05 3,687.64 0.0K
15:26 3,688.32 3,690.44 3,687.82 3,690.44 0.0K
15:27 3,691.12 3,691.18 3,690.34 3,691.18 0.0K
15:28 3,691.44 3,692.73 3,691.44 3,691.72 0.0K
15:29 3,692.22 3,692.22 3,688.35 3,688.35 0.0K
15:30 3,686.62 3,689.93 3,686.62 3,689.93 0.0K
15:31 3,690.11 3,691.09 3,689.60 3,691.09 0.0K
15:32 3,690.63 3,692.20 3,690.63 3,691.74 0.0K
15:33 3,692.62 3,693.97 3,692.62 3,692.97 0.0K
15:34 3,693.34 3,696.50 3,693.34 3,696.50 0.0K
15:35 3,697.08 3,698.32 3,696.81 3,698.25 0.0K
15:36 3,696.63 3,696.63 3,693.53 3,693.53 0.0K
15:37 3,692.15 3,692.52 3,692.03 3,692.03 0.0K
15:38 3,691.53 3,691.53 3,690.27 3,690.31 0.0K
15:39 3,690.80 3,693.34 3,690.80 3,693.28 0.0K
15:40 3,693.60 3,693.95 3,692.56 3,692.56 0.0K
15:41 3,691.66 3,691.66 3,689.90 3,690.73 0.0K
15:42 3,691.42 3,691.42 3,685.62 3,685.62 0.0K
15:43 3,686.15 3,687.82 3,686.15 3,687.82 0.0K
15:44 3,686.90 3,686.90 3,684.31 3,684.31 0.0K
15:45 3,684.12 3,686.49 3,684.12 3,686.18 0.0K
15:46 3,686.81 3,686.81 3,685.71 3,685.71 0.0K
15:47 3,685.88 3,688.37 3,685.88 3,688.37 0.0K
15:48 3,689.18 3,690.01 3,688.33 3,688.57 0.0K
15:49 3,687.91 3,689.14 3,687.91 3,689.03 0.0K
15:50 3,688.94 3,691.80 3,688.94 3,691.63 0.0K
15:51 3,692.89 3,694.33 3,691.96 3,691.96 0.0K
15:52 3,691.34 3,693.61 3,691.34 3,693.61 0.0K
15:53 3,692.79 3,692.79 3,689.03 3,689.03 0.0K
15:54 3,688.37 3,688.37 3,685.91 3,685.91 0.0K
15:55 3,688.51 3,691.33 3,688.51 3,691.14 0.0K
15:56 3,691.72 3,691.87 3,691.41 3,691.87 0.0K
15:57 3,691.63 3,692.98 3,690.28 3,690.28 0.0K
15:58 3,689.91 3,690.17 3,689.18 3,689.18 0.0K
15:59 3,689.44 3,689.44 3,687.80 3,688.32 0.0K
16:00 3,691.19 3,691.19 3,690.83 3,690.83 0.0K
16:01 3,690.81 3,690.83 3,690.80 3,690.83 0.0K
16:02 3,690.83 3,690.83 3,690.57 3,690.58 0.0K
16:03 3,690.57 3,690.61 3,690.57 3,690.61 0.0K
16:04 3,690.61 3,690.62 3,690.60 3,690.62 0.0K
16:05 3,690.61 3,690.64 3,690.59 3,690.63 0.0K
16:06 3,690.64 3,690.67 3,690.63 3,690.67 0.0K
16:07 3,690.65 3,690.69 3,690.65 3,690.69 0.0K
16:08 3,690.70 3,690.70 3,690.47 3,690.47 0.0K
16:09 3,690.47 3,690.47 3,690.44 3,690.44 0.0K
16:10 3,690.46 3,690.47 3,690.46 3,690.47 0.0K
16:11 3,690.47 3,690.76 3,690.47 3,690.76 0.0K
16:12 3,690.75 3,690.75 3,690.74 3,690.75 0.0K
16:13 3,690.77 3,690.78 3,690.76 3,690.76 0.0K
16:14 3,690.74 3,690.77 3,690.69 3,690.70 0.0K
16:15 3,690.70 3,690.70 3,690.70 3,690.70 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