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 3,686.15 3,687.77 3,686.15 3,687.35 0.0K
09:32 3,685.53 3,686.82 3,683.21 3,684.87 0.0K
09:33 3,683.11 3,683.11 3,681.49 3,681.94 0.0K
09:34 3,683.48 3,683.62 3,682.39 3,682.39 0.0K
09:35 3,682.61 3,682.61 3,681.36 3,681.60 0.0K
09:36 3,681.21 3,684.54 3,681.21 3,684.54 0.0K
09:37 3,684.91 3,689.13 3,684.91 3,689.13 0.0K
09:38 3,690.04 3,690.14 3,687.44 3,687.44 0.0K
09:39 3,688.19 3,690.80 3,688.19 3,690.80 0.0K
09:40 3,691.12 3,691.22 3,689.35 3,689.35 0.0K
09:41 3,690.33 3,690.33 3,687.37 3,687.37 0.0K
09:42 3,685.66 3,688.16 3,685.66 3,688.16 0.0K
09:43 3,689.07 3,691.27 3,689.07 3,691.27 0.0K
09:44 3,690.30 3,691.92 3,690.08 3,691.92 0.0K
09:45 3,691.64 3,691.64 3,688.27 3,688.27 0.0K
09:46 3,688.23 3,689.12 3,688.23 3,689.12 0.0K
09:47 3,689.46 3,690.86 3,688.80 3,690.25 0.0K
09:48 3,691.68 3,694.73 3,691.68 3,694.73 0.0K
09:49 3,694.98 3,695.82 3,694.51 3,695.82 0.0K
09:50 3,695.58 3,696.32 3,695.00 3,695.00 0.0K
09:51 3,694.92 3,695.75 3,692.39 3,692.39 0.0K
09:52 3,693.24 3,695.19 3,692.11 3,692.11 0.0K
09:53 3,692.63 3,692.63 3,689.66 3,689.66 0.0K
09:54 3,689.54 3,689.54 3,686.82 3,686.82 0.0K
09:55 3,687.76 3,688.02 3,686.83 3,686.83 0.0K
09:56 3,687.59 3,688.42 3,687.16 3,688.32 0.0K
09:57 3,687.60 3,687.67 3,686.48 3,686.48 0.0K
09:58 3,687.14 3,689.27 3,687.14 3,689.27 0.0K
09:59 3,688.22 3,688.35 3,687.69 3,687.69 0.0K
10:00 3,687.31 3,690.57 3,683.58 3,690.57 0.0K
10:01 3,693.07 3,695.95 3,692.03 3,692.03 0.0K
10:02 3,691.39 3,691.39 3,684.01 3,684.01 0.0K
10:03 3,682.84 3,682.84 3,678.66 3,678.66 0.0K
10:04 3,678.78 3,678.78 3,673.19 3,673.19 0.0K
10:05 3,674.18 3,676.33 3,674.18 3,676.17 0.0K
10:06 3,676.43 3,683.06 3,676.43 3,683.06 0.0K
10:07 3,683.06 3,683.39 3,682.37 3,682.37 0.0K
10:08 3,682.10 3,683.23 3,681.77 3,683.10 0.0K
10:09 3,682.56 3,687.23 3,682.56 3,687.23 0.0K
10:10 3,687.63 3,687.63 3,686.33 3,687.15 0.0K
10:11 3,686.31 3,686.31 3,683.84 3,683.84 0.0K
10:12 3,683.18 3,683.18 3,681.30 3,682.54 0.0K
10:13 3,680.84 3,682.21 3,680.84 3,681.91 0.0K
10:14 3,681.73 3,682.03 3,679.87 3,679.87 0.0K
10:15 3,679.44 3,680.19 3,679.05 3,680.19 0.0K
10:16 3,681.15 3,682.22 3,679.93 3,679.93 0.0K
10:17 3,678.60 3,678.60 3,676.00 3,676.00 0.0K
10:18 3,675.95 3,677.16 3,675.95 3,677.04 0.0K
10:19 3,677.27 3,681.46 3,677.27 3,681.46 0.0K
10:20 3,680.29 3,681.03 3,680.05 3,680.95 0.0K
10:21 3,680.77 3,680.98 3,678.86 3,678.86 0.0K
10:22 3,679.66 3,679.66 3,676.97 3,676.97 0.0K
10:23 3,676.07 3,676.07 3,675.04 3,675.27 0.0K
10:24 3,675.59 3,675.59 3,672.97 3,672.97 0.0K
10:25 3,674.49 3,674.49 3,672.73 3,672.73 0.0K
10:26 3,671.83 3,672.50 3,671.83 3,671.91 0.0K
10:27 3,671.80 3,671.80 3,670.22 3,670.22 0.0K
10:28 3,669.92 3,669.92 3,669.04 3,669.58 0.0K
10:29 3,670.05 3,671.13 3,669.89 3,670.75 0.0K
10:30 3,669.84 3,674.81 3,669.84 3,673.03 0.0K
10:31 3,672.50 3,674.24 3,672.50 3,673.96 0.0K
10:32 3,672.91 3,672.91 3,671.84 3,672.50 0.0K
10:33 3,671.68 3,671.68 3,671.00 3,671.27 0.0K
10:34 3,671.81 3,671.81 3,669.71 3,669.71 0.0K
10:35 3,669.47 3,669.80 3,668.96 3,669.42 0.0K
10:36 3,669.27 3,670.46 3,669.27 3,669.30 0.0K
10:37 3,669.16 3,669.16 3,665.41 3,665.41 0.0K
10:38 3,665.57 3,665.57 3,663.39 3,663.85 0.0K
10:39 3,663.85 3,664.80 3,662.72 3,662.72 0.0K
10:40 3,663.39 3,665.08 3,663.39 3,664.12 0.0K
10:41 3,664.09 3,664.09 3,661.10 3,661.10 0.0K
10:42 3,661.37 3,661.75 3,661.37 3,661.58 0.0K
10:43 3,662.02 3,664.70 3,662.01 3,664.70 0.0K
10:44 3,666.31 3,668.01 3,666.31 3,666.40 0.0K
10:45 3,666.33 3,667.65 3,666.14 3,667.65 0.0K
10:46 3,668.41 3,669.56 3,667.90 3,668.83 0.0K
10:47 3,668.33 3,668.33 3,666.86 3,666.86 0.0K
10:48 3,667.48 3,667.48 3,665.67 3,665.67 0.0K
10:49 3,665.45 3,665.45 3,663.58 3,664.03 0.0K
10:50 3,664.44 3,666.03 3,664.44 3,666.03 0.0K
10:51 3,666.68 3,667.10 3,666.68 3,667.10 0.0K
10:52 3,667.85 3,669.68 3,666.77 3,669.68 0.0K
10:53 3,670.83 3,672.00 3,670.83 3,671.50 0.0K
10:54 3,672.34 3,674.29 3,672.34 3,674.29 0.0K
10:55 3,674.50 3,674.50 3,671.48 3,671.97 0.0K
10:56 3,671.34 3,671.34 3,670.11 3,670.11 0.0K
10:57 3,670.40 3,670.40 3,669.12 3,669.12 0.0K
10:58 3,668.96 3,668.96 3,667.81 3,667.81 0.0K
10:59 3,666.79 3,666.79 3,664.43 3,664.43 0.0K
11:00 3,665.00 3,665.00 3,661.97 3,662.66 0.0K
11:01 3,663.22 3,668.33 3,663.22 3,668.33 0.0K
11:02 3,667.47 3,667.47 3,665.65 3,665.65 0.0K
11:03 3,666.01 3,666.84 3,665.90 3,665.90 0.0K
11:04 3,665.97 3,665.97 3,664.47 3,664.99 0.0K
11:05 3,665.14 3,667.99 3,665.14 3,667.99 0.0K
11:06 3,669.14 3,670.73 3,669.14 3,670.73 0.0K
11:07 3,670.71 3,676.35 3,670.71 3,676.35 0.0K
11:08 3,676.62 3,676.62 3,674.54 3,674.56 0.0K
11:09 3,674.06 3,679.40 3,674.06 3,679.40 0.0K
11:10 3,679.42 3,680.09 3,678.11 3,678.11 0.0K
11:11 3,677.07 3,677.56 3,677.07 3,677.56 0.0K
11:12 3,677.84 3,682.72 3,677.84 3,682.24 0.0K
11:13 3,681.56 3,681.56 3,679.40 3,679.91 0.0K
11:14 3,680.11 3,680.11 3,678.94 3,678.94 0.0K
11:15 3,678.93 3,681.74 3,678.93 3,680.93 0.0K
11:16 3,681.16 3,681.16 3,679.18 3,679.18 0.0K
11:17 3,679.51 3,681.46 3,679.51 3,681.46 0.0K
11:18 3,681.68 3,681.68 3,679.99 3,679.99 0.0K
11:19 3,680.36 3,681.00 3,679.87 3,680.61 0.0K
11:20 3,681.07 3,681.07 3,680.45 3,680.45 0.0K
11:21 3,680.53 3,681.75 3,680.21 3,681.39 0.0K
11:22 3,680.83 3,680.83 3,677.43 3,677.43 0.0K
11:23 3,679.70 3,679.70 3,676.74 3,676.74 0.0K
11:24 3,676.25 3,676.42 3,676.21 3,676.21 0.0K
11:25 3,675.87 3,678.06 3,675.87 3,678.06 0.0K
11:26 3,678.10 3,680.01 3,678.10 3,680.01 0.0K
11:27 3,680.56 3,680.56 3,679.82 3,680.33 0.0K
11:28 3,676.89 3,677.25 3,675.97 3,675.97 0.0K
11:29 3,677.45 3,677.50 3,677.22 3,677.22 0.0K
11:30 3,675.35 3,675.87 3,675.24 3,675.67 0.0K
11:31 3,676.02 3,679.51 3,676.02 3,679.51 0.0K
11:32 3,679.68 3,681.35 3,679.68 3,680.99 0.0K
11:33 3,681.34 3,681.34 3,681.04 3,681.04 0.0K
11:34 3,680.62 3,680.92 3,680.15 3,680.15 0.0K
11:35 3,680.47 3,680.75 3,679.72 3,680.41 0.0K
11:36 3,680.14 3,680.70 3,679.83 3,680.57 0.0K
11:37 3,680.54 3,680.54 3,677.37 3,678.00 0.0K
11:38 3,677.74 3,677.74 3,676.02 3,677.02 0.0K
11:39 3,678.42 3,680.51 3,678.42 3,680.51 0.0K
11:40 3,681.24 3,686.42 3,681.24 3,686.42 0.0K
11:41 3,685.93 3,685.93 3,685.29 3,685.29 0.0K
11:42 3,686.30 3,687.16 3,686.30 3,687.16 0.0K
11:43 3,686.65 3,687.71 3,686.65 3,687.71 0.0K
11:44 3,687.65 3,687.65 3,686.51 3,686.51 0.0K
11:45 3,685.70 3,685.79 3,685.33 3,685.71 0.0K
11:46 3,684.63 3,684.63 3,681.82 3,681.82 0.0K
11:47 3,681.49 3,681.90 3,681.30 3,681.40 0.0K
11:48 3,682.35 3,684.79 3,682.35 3,684.46 0.0K
11:49 3,684.16 3,685.08 3,684.16 3,684.30 0.0K
11:50 3,684.85 3,685.84 3,684.85 3,685.84 0.0K
11:51 3,684.92 3,684.92 3,684.40 3,684.79 0.0K
11:52 3,685.40 3,685.58 3,683.75 3,683.75 0.0K
11:53 3,682.82 3,682.82 3,681.81 3,682.23 0.0K
11:54 3,683.65 3,684.72 3,683.65 3,684.46 0.0K
11:55 3,684.32 3,684.65 3,684.32 3,684.50 0.0K
11:56 3,683.75 3,684.19 3,682.74 3,682.74 0.0K
11:57 3,682.74 3,682.74 3,680.96 3,681.45 0.0K
11:58 3,681.36 3,681.36 3,678.08 3,678.08 0.0K
11:59 3,677.62 3,677.62 3,676.29 3,676.29 0.0K
12:00 3,675.72 3,675.72 3,674.06 3,674.35 0.0K
12:01 3,674.57 3,675.55 3,673.70 3,675.55 0.0K
12:02 3,675.48 3,677.28 3,675.48 3,677.05 0.0K
12:03 3,677.14 3,677.14 3,675.51 3,675.74 0.0K
12:04 3,675.38 3,675.72 3,675.22 3,675.72 0.0K
12:05 3,675.13 3,675.13 3,673.93 3,674.30 0.0K
12:06 3,673.96 3,674.95 3,673.60 3,673.60 0.0K
12:07 3,673.06 3,673.06 3,670.43 3,670.43 0.0K
12:08 3,670.61 3,672.62 3,670.61 3,672.62 0.0K
12:09 3,672.50 3,672.50 3,670.18 3,670.18 0.0K
12:10 3,670.83 3,670.83 3,667.75 3,667.75 0.0K
12:11 3,667.90 3,668.93 3,667.90 3,668.93 0.0K
12:12 3,668.80 3,669.51 3,668.80 3,669.51 0.0K
12:13 3,668.42 3,668.42 3,667.54 3,667.54 0.0K
12:14 3,667.09 3,667.09 3,665.87 3,665.87 0.0K
12:15 3,665.89 3,666.70 3,665.64 3,666.42 0.0K
12:16 3,667.03 3,668.01 3,667.03 3,668.01 0.0K
12:17 3,668.26 3,668.32 3,666.80 3,666.80 0.0K
12:18 3,667.35 3,668.01 3,666.82 3,668.01 0.0K
12:19 3,668.19 3,668.70 3,667.64 3,668.40 0.0K
12:20 3,668.64 3,668.69 3,668.07 3,668.69 0.0K
12:21 3,668.73 3,668.80 3,668.13 3,668.80 0.0K
12:22 3,670.19 3,671.41 3,670.19 3,671.14 0.0K
12:23 3,671.99 3,671.99 3,669.89 3,670.34 0.0K
12:24 3,670.47 3,670.47 3,669.46 3,669.46 0.0K
12:25 3,669.99 3,670.25 3,669.91 3,669.91 0.0K
12:26 3,670.40 3,672.17 3,670.23 3,672.17 0.0K
12:27 3,671.77 3,671.77 3,670.36 3,670.36 0.0K
12:28 3,671.16 3,671.42 3,670.00 3,670.00 0.0K
12:29 3,670.18 3,670.27 3,669.42 3,670.09 0.0K
12:30 3,670.08 3,671.63 3,670.08 3,671.01 0.0K
12:31 3,671.26 3,671.28 3,670.86 3,671.12 0.0K
12:32 3,670.63 3,672.54 3,670.39 3,672.40 0.0K
12:33 3,672.75 3,672.75 3,672.39 3,672.67 0.0K
12:34 3,672.87 3,672.99 3,672.33 3,672.33 0.0K
12:35 3,672.69 3,673.20 3,671.94 3,673.20 0.0K
12:36 3,673.11 3,673.82 3,671.11 3,671.11 0.0K
12:37 3,671.56 3,671.56 3,670.03 3,670.03 0.0K
12:38 3,669.58 3,669.58 3,668.87 3,669.03 0.0K
12:39 3,668.87 3,669.28 3,668.81 3,668.81 0.0K
12:40 3,668.16 3,668.44 3,667.33 3,667.33 0.0K
12:41 3,666.71 3,666.71 3,665.53 3,666.40 0.0K
12:42 3,666.69 3,667.95 3,666.69 3,667.95 0.0K
12:43 3,668.69 3,671.32 3,668.69 3,670.58 0.0K
12:44 3,669.29 3,669.29 3,667.92 3,667.92 0.0K
12:45 3,667.51 3,668.85 3,667.51 3,668.85 0.0K
12:46 3,668.18 3,668.42 3,667.54 3,667.78 0.0K
12:47 3,667.73 3,667.94 3,667.24 3,667.94 0.0K
12:48 3,667.88 3,668.41 3,667.88 3,668.30 0.0K
12:49 3,668.16 3,669.22 3,667.98 3,668.86 0.0K
12:50 3,668.70 3,668.70 3,668.07 3,668.22 0.0K
12:51 3,667.74 3,668.98 3,667.74 3,668.66 0.0K
12:52 3,668.82 3,668.82 3,667.60 3,667.60 0.0K
12:53 3,667.62 3,667.62 3,663.00 3,663.00 0.0K
12:54 3,662.90 3,663.25 3,662.41 3,663.25 0.0K
12:55 3,663.58 3,664.90 3,663.58 3,664.70 0.0K
12:56 3,664.58 3,664.58 3,663.46 3,663.46 0.0K
12:57 3,663.00 3,663.00 3,659.58 3,659.58 0.0K
12:58 3,659.43 3,661.31 3,659.43 3,661.31 0.0K
12:59 3,661.57 3,662.24 3,661.20 3,662.24 0.0K
13:00 3,662.23 3,662.28 3,661.48 3,661.48 0.0K
13:01 3,661.25 3,661.38 3,660.85 3,660.94 0.0K
13:02 3,660.61 3,660.61 3,659.01 3,659.01 0.0K
13:03 3,659.18 3,660.05 3,659.07 3,659.07 0.0K
13:04 3,660.06 3,660.06 3,658.74 3,658.74 0.0K
13:05 3,659.19 3,660.45 3,659.19 3,660.45 0.0K
13:06 3,660.62 3,660.62 3,658.96 3,658.96 0.0K
13:07 3,658.81 3,658.81 3,658.41 3,658.55 0.0K
13:08 3,658.94 3,659.35 3,658.94 3,659.00 0.0K
13:09 3,658.57 3,659.94 3,658.57 3,659.80 0.0K
13:10 3,659.71 3,660.51 3,659.71 3,660.32 0.0K
13:11 3,660.11 3,660.11 3,658.76 3,658.76 0.0K
13:12 3,658.78 3,658.81 3,658.06 3,658.81 0.0K
13:13 3,658.48 3,658.79 3,658.48 3,658.79 0.0K
13:14 3,659.28 3,659.28 3,658.88 3,659.15 0.0K
13:15 3,658.89 3,658.89 3,657.94 3,658.28 0.0K
13:16 3,659.39 3,659.75 3,659.22 3,659.33 0.0K
13:17 3,659.72 3,661.46 3,659.72 3,661.46 0.0K
13:18 3,662.18 3,662.18 3,661.22 3,661.31 0.0K
13:19 3,661.97 3,661.97 3,660.13 3,660.13 0.0K
13:20 3,659.78 3,660.13 3,659.54 3,660.13 0.0K
13:21 3,660.23 3,660.35 3,656.48 3,656.48 0.0K
13:22 3,656.64 3,656.64 3,654.81 3,654.81 0.0K
13:23 3,655.06 3,655.06 3,653.55 3,653.55 0.0K
13:24 3,653.62 3,654.54 3,653.62 3,654.54 0.0K
13:25 3,655.40 3,655.63 3,655.06 3,655.06 0.0K
13:26 3,654.64 3,654.64 3,653.55 3,653.55 0.0K
13:27 3,653.00 3,653.23 3,652.70 3,653.23 0.0K
13:28 3,653.11 3,653.38 3,652.74 3,653.09 0.0K
13:29 3,652.84 3,653.29 3,652.84 3,652.99 0.0K
13:30 3,652.95 3,656.21 3,652.95 3,655.25 0.0K
13:31 3,655.43 3,655.43 3,654.76 3,654.97 0.0K
13:32 3,655.14 3,655.14 3,654.23 3,654.39 0.0K
13:33 3,654.36 3,655.13 3,654.36 3,655.05 0.0K
13:34 3,655.43 3,656.15 3,654.65 3,654.65 0.0K
13:35 3,654.26 3,654.57 3,653.28 3,653.28 0.0K
13:36 3,653.31 3,654.37 3,653.31 3,654.25 0.0K
13:37 3,653.95 3,653.95 3,653.27 3,653.27 0.0K
13:38 3,653.28 3,654.08 3,652.92 3,654.08 0.0K
13:39 3,654.26 3,655.36 3,654.26 3,655.34 0.0K
13:40 3,655.65 3,656.10 3,655.65 3,656.01 0.0K
13:41 3,655.85 3,658.02 3,655.85 3,657.69 0.0K
13:42 3,658.25 3,658.89 3,657.88 3,658.43 0.0K
13:43 3,658.06 3,658.06 3,657.00 3,657.00 0.0K
13:44 3,657.59 3,658.89 3,657.59 3,658.89 0.0K
13:45 3,659.55 3,659.91 3,659.06 3,659.91 0.0K
13:46 3,660.97 3,661.49 3,660.45 3,661.49 0.0K
13:47 3,663.82 3,665.29 3,663.82 3,664.99 0.0K
13:48 3,666.31 3,666.38 3,665.50 3,665.98 0.0K
13:49 3,666.19 3,666.19 3,665.58 3,665.58 0.0K
13:50 3,664.54 3,664.54 3,663.96 3,664.41 0.0K
13:51 3,666.02 3,666.02 3,664.30 3,664.30 0.0K
13:52 3,665.10 3,665.10 3,663.63 3,663.63 0.0K
13:53 3,663.44 3,663.44 3,662.39 3,662.39 0.0K
13:54 3,662.86 3,664.30 3,662.86 3,664.27 0.0K
13:55 3,664.10 3,664.29 3,662.43 3,662.43 0.0K
13:56 3,662.37 3,662.37 3,660.90 3,660.90 0.0K
13:57 3,660.82 3,660.82 3,658.30 3,658.30 0.0K
13:58 3,657.98 3,660.96 3,657.95 3,660.96 0.0K
13:59 3,660.58 3,660.99 3,660.58 3,660.77 0.0K
14:00 3,661.38 3,664.51 3,661.38 3,664.51 0.0K
14:01 3,664.82 3,670.29 3,664.82 3,670.29 0.0K
14:02 3,671.04 3,671.04 3,669.62 3,670.01 0.0K
14:03 3,671.17 3,673.48 3,671.17 3,673.48 0.0K
14:04 3,673.25 3,673.25 3,671.15 3,671.15 0.0K
14:05 3,671.57 3,671.97 3,669.59 3,670.32 0.0K
14:06 3,669.96 3,670.90 3,669.45 3,670.58 0.0K
14:07 3,671.43 3,672.78 3,671.43 3,672.78 0.0K
14:08 3,672.59 3,674.88 3,672.59 3,674.88 0.0K
14:09 3,674.43 3,674.43 3,672.12 3,672.12 0.0K
14:10 3,672.86 3,676.29 3,672.86 3,676.29 0.0K
14:11 3,676.54 3,676.73 3,676.14 3,676.14 0.0K
14:12 3,675.99 3,677.12 3,675.99 3,676.00 0.0K
14:13 3,676.16 3,676.47 3,676.16 3,676.46 0.0K
14:14 3,676.73 3,677.56 3,676.73 3,677.56 0.0K
14:15 3,677.76 3,677.76 3,675.79 3,675.79 0.0K
14:16 3,675.93 3,676.78 3,675.34 3,676.78 0.0K
14:17 3,674.93 3,676.76 3,674.93 3,675.45 0.0K
14:18 3,675.74 3,675.74 3,675.22 3,675.22 0.0K
14:19 3,676.67 3,677.65 3,676.67 3,677.19 0.0K
14:20 3,677.27 3,677.73 3,676.91 3,677.73 0.0K
14:21 3,679.04 3,680.87 3,679.04 3,680.87 0.0K
14:22 3,681.11 3,683.40 3,681.11 3,683.40 0.0K
14:23 3,682.98 3,683.85 3,682.98 3,683.74 0.0K
14:24 3,683.02 3,683.09 3,680.96 3,680.96 0.0K
14:25 3,681.26 3,681.26 3,680.61 3,680.61 0.0K
14:26 3,681.35 3,682.97 3,681.14 3,681.14 0.0K
14:27 3,681.14 3,681.14 3,679.07 3,679.07 0.0K
14:28 3,680.15 3,680.58 3,680.08 3,680.08 0.0K
14:29 3,680.34 3,680.79 3,680.20 3,680.79 0.0K
14:30 3,680.79 3,680.79 3,678.03 3,678.03 0.0K
14:31 3,677.53 3,680.01 3,676.49 3,680.01 0.0K
14:32 3,678.21 3,680.05 3,678.21 3,680.05 0.0K
14:33 3,680.57 3,680.57 3,678.87 3,678.87 0.0K
14:34 3,680.05 3,680.05 3,678.22 3,678.22 0.0K
14:35 3,677.73 3,677.73 3,676.62 3,676.62 0.0K
14:36 3,676.86 3,677.85 3,676.64 3,677.85 0.0K
14:37 3,678.13 3,679.23 3,678.13 3,678.36 0.0K
14:38 3,678.56 3,679.12 3,678.52 3,678.89 0.0K
14:39 3,679.68 3,681.87 3,679.68 3,681.87 0.0K
14:40 3,681.45 3,682.02 3,681.45 3,681.96 0.0K
14:41 3,682.45 3,684.14 3,682.45 3,684.14 0.0K
14:42 3,685.82 3,687.15 3,685.36 3,685.69 0.0K
14:43 3,684.62 3,690.12 3,684.62 3,690.12 0.0K
14:44 3,689.96 3,691.33 3,689.96 3,690.44 0.0K
14:45 3,690.57 3,692.03 3,690.57 3,691.76 0.0K
14:46 3,692.40 3,693.62 3,692.40 3,693.62 0.0K
14:47 3,692.97 3,692.97 3,692.06 3,692.06 0.0K
14:48 3,691.24 3,691.54 3,690.69 3,691.54 0.0K
14:49 3,692.36 3,692.81 3,691.97 3,692.81 0.0K
14:50 3,693.34 3,695.19 3,693.34 3,694.71 0.0K
14:51 3,694.81 3,696.19 3,694.81 3,695.91 0.0K
14:52 3,695.43 3,696.47 3,695.43 3,696.47 0.0K
14:53 3,697.43 3,697.97 3,697.43 3,697.43 0.0K
14:54 3,698.15 3,700.12 3,698.15 3,699.50 0.0K
14:55 3,697.85 3,698.26 3,697.11 3,697.11 0.0K
14:56 3,696.50 3,697.16 3,695.00 3,695.00 0.0K
14:57 3,693.74 3,695.62 3,693.74 3,695.62 0.0K
14:58 3,696.11 3,696.47 3,695.08 3,695.08 0.0K
14:59 3,694.97 3,696.13 3,694.97 3,695.10 0.0K
15:00 3,694.95 3,695.44 3,694.05 3,695.44 0.0K
15:01 3,695.43 3,695.43 3,692.67 3,692.67 0.0K
15:02 3,692.81 3,692.81 3,689.73 3,689.73 0.0K
15:03 3,688.01 3,689.06 3,688.01 3,688.77 0.0K
15:04 3,689.15 3,691.57 3,689.15 3,691.57 0.0K
15:05 3,691.81 3,694.74 3,691.81 3,693.83 0.0K
15:06 3,692.72 3,694.00 3,692.61 3,694.00 0.0K
15:07 3,694.75 3,694.75 3,693.31 3,694.32 0.0K
15:08 3,698.29 3,698.49 3,698.01 3,698.01 0.0K
15:09 3,696.96 3,697.39 3,696.52 3,697.01 0.0K
15:10 3,696.47 3,696.53 3,693.88 3,694.64 0.0K
15:11 3,694.92 3,695.08 3,692.96 3,692.96 0.0K
15:12 3,692.60 3,693.82 3,692.60 3,692.83 0.0K
15:13 3,693.15 3,693.15 3,690.99 3,692.91 0.0K
15:14 3,693.02 3,693.02 3,689.81 3,689.81 0.0K
15:15 3,689.80 3,689.80 3,687.41 3,688.27 0.0K
15:16 3,687.59 3,687.59 3,684.84 3,684.84 0.0K
15:17 3,685.38 3,686.57 3,685.38 3,686.50 0.0K
15:18 3,687.41 3,687.41 3,686.44 3,686.44 0.0K
15:19 3,686.64 3,686.93 3,686.45 3,686.72 0.0K
15:20 3,687.02 3,689.58 3,687.02 3,689.58 0.0K
15:21 3,690.38 3,690.38 3,689.38 3,689.68 0.0K
15:22 3,690.53 3,692.03 3,690.53 3,690.70 0.0K
15:23 3,689.60 3,690.84 3,688.85 3,689.37 0.0K
15:24 3,688.23 3,688.23 3,684.70 3,684.70 0.0K
15:25 3,683.21 3,684.47 3,683.21 3,684.47 0.0K
15:26 3,684.91 3,686.36 3,684.73 3,686.36 0.0K
15:27 3,686.56 3,688.16 3,686.56 3,688.16 0.0K
15:28 3,687.64 3,688.30 3,687.64 3,688.30 0.0K
15:29 3,688.14 3,688.14 3,686.69 3,686.69 0.0K
15:30 3,686.44 3,686.75 3,686.44 3,686.70 0.0K
15:31 3,685.89 3,687.28 3,685.83 3,687.28 0.0K
15:32 3,687.05 3,687.91 3,686.29 3,687.91 0.0K
15:33 3,688.11 3,688.11 3,686.04 3,687.69 0.0K
15:34 3,687.03 3,687.94 3,687.03 3,687.08 0.0K
15:35 3,685.22 3,688.23 3,685.22 3,688.23 0.0K
15:36 3,688.35 3,688.67 3,686.21 3,686.21 0.0K
15:37 3,687.53 3,688.34 3,686.45 3,686.45 0.0K
15:38 3,686.83 3,686.83 3,686.41 3,686.82 0.0K
15:39 3,686.83 3,686.83 3,684.49 3,684.49 0.0K
15:40 3,683.90 3,683.98 3,682.58 3,682.58 0.0K
15:41 3,682.98 3,682.98 3,680.96 3,681.73 0.0K
15:42 3,682.30 3,684.13 3,682.30 3,683.69 0.0K
15:43 3,684.92 3,684.92 3,683.67 3,683.85 0.0K
15:44 3,682.98 3,685.54 3,682.98 3,685.54 0.0K
15:45 3,685.93 3,686.45 3,685.18 3,685.18 0.0K
15:46 3,683.94 3,684.74 3,683.34 3,683.63 0.0K
15:47 3,684.17 3,684.53 3,684.14 3,684.50 0.0K
15:48 3,685.03 3,685.44 3,685.03 3,685.44 0.0K
15:49 3,686.06 3,687.79 3,686.06 3,687.79 0.0K
15:50 3,688.01 3,688.01 3,683.03 3,683.37 0.0K
15:51 3,682.87 3,682.87 3,679.11 3,679.11 0.0K
15:52 3,679.41 3,679.41 3,677.96 3,677.96 0.0K
15:53 3,678.35 3,678.93 3,676.69 3,676.69 0.0K
15:54 3,677.48 3,680.21 3,677.48 3,680.21 0.0K
15:55 3,679.88 3,679.88 3,677.12 3,677.12 0.0K
15:56 3,676.43 3,676.43 3,674.14 3,674.14 0.0K
15:57 3,674.50 3,676.22 3,674.50 3,675.11 0.0K
15:58 3,675.52 3,675.65 3,674.94 3,674.94 0.0K
15:59 3,674.80 3,674.80 3,671.70 3,671.70 0.0K
16:00 3,671.96 3,672.23 3,671.96 3,672.23 0.0K
16:01 3,672.25 3,672.35 3,672.25 3,672.33 0.0K
16:02 3,672.33 3,672.36 3,672.33 3,672.36 0.0K
16:03 3,672.36 3,672.38 3,672.36 3,672.37 0.0K
16:04 3,672.36 3,672.36 3,672.17 3,672.18 0.0K
16:05 3,672.19 3,672.19 3,672.15 3,672.15 0.0K
16:06 3,672.16 3,672.21 3,672.16 3,672.21 0.0K
16:07 3,672.19 3,672.19 3,672.18 3,672.19 0.0K
16:08 3,672.20 3,672.22 3,672.20 3,672.21 0.0K
16:09 3,672.23 3,672.25 3,672.23 3,672.25 0.0K
16:10 3,672.26 3,672.26 3,672.21 3,672.23 0.0K
16:11 3,672.23 3,672.34 3,672.23 3,672.34 0.0K
16:12 3,672.35 3,672.35 3,672.35 3,672.35 0.0K
16:13 3,672.35 3,672.36 3,672.35 3,672.36 0.0K
16:14 3,672.36 3,672.52 3,672.36 3,672.51 0.0K
16:15 3,672.51 3,672.51 3,672.51 3,672.51 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