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 3,698.45 3,702.34 3,698.45 3,702.28 0.0K
09:32 3,702.41 3,703.40 3,701.71 3,701.71 0.0K
09:33 3,702.45 3,703.90 3,702.45 3,703.90 0.0K
09:34 3,703.04 3,703.94 3,701.79 3,701.79 0.0K
09:35 3,700.70 3,702.43 3,700.70 3,701.12 0.0K
09:36 3,700.45 3,701.31 3,700.45 3,701.31 0.0K
09:37 3,700.89 3,700.89 3,700.45 3,700.67 0.0K
09:38 3,697.82 3,697.93 3,696.32 3,697.93 0.0K
09:39 3,699.33 3,700.48 3,699.32 3,700.48 0.0K
09:40 3,700.20 3,700.41 3,699.04 3,700.41 0.0K
09:41 3,699.63 3,699.63 3,697.12 3,698.53 0.0K
09:42 3,699.09 3,699.17 3,697.60 3,697.60 0.0K
09:43 3,695.90 3,695.90 3,693.40 3,693.40 0.0K
09:44 3,692.81 3,692.81 3,689.87 3,691.13 0.0K
09:45 3,691.06 3,694.54 3,691.06 3,694.54 0.0K
09:46 3,694.17 3,694.70 3,692.55 3,692.55 0.0K
09:47 3,692.64 3,693.07 3,691.60 3,692.74 0.0K
09:48 3,691.91 3,691.91 3,687.40 3,687.40 0.0K
09:49 3,687.82 3,688.95 3,687.82 3,688.95 0.0K
09:50 3,689.82 3,691.55 3,689.82 3,691.55 0.0K
09:51 3,691.35 3,692.35 3,690.26 3,690.26 0.0K
09:52 3,690.28 3,693.79 3,690.28 3,692.97 0.0K
09:53 3,690.01 3,692.16 3,690.01 3,691.80 0.0K
09:54 3,690.57 3,690.57 3,688.82 3,688.82 0.0K
09:55 3,688.05 3,688.12 3,686.56 3,686.56 0.0K
09:56 3,686.58 3,686.58 3,682.92 3,682.92 0.0K
09:57 3,682.60 3,683.64 3,682.28 3,683.64 0.0K
09:58 3,684.12 3,684.71 3,684.02 3,684.71 0.0K
09:59 3,684.77 3,686.59 3,684.77 3,686.59 0.0K
10:00 3,686.27 3,686.27 3,684.84 3,685.45 0.0K
10:01 3,685.54 3,687.00 3,685.54 3,686.41 0.0K
10:02 3,685.49 3,685.53 3,685.17 3,685.17 0.0K
10:03 3,683.88 3,683.88 3,681.05 3,681.59 0.0K
10:04 3,685.12 3,686.39 3,685.12 3,685.22 0.0K
10:05 3,685.83 3,688.43 3,685.83 3,688.43 0.0K
10:06 3,688.07 3,689.78 3,688.07 3,688.94 0.0K
10:07 3,689.49 3,689.75 3,689.35 3,689.35 0.0K
10:08 3,688.63 3,689.87 3,688.04 3,689.87 0.0K
10:09 3,690.18 3,690.18 3,689.56 3,689.56 0.0K
10:10 3,690.25 3,691.20 3,689.65 3,690.56 0.0K
10:11 3,690.08 3,690.08 3,688.01 3,688.01 0.0K
10:12 3,687.15 3,687.15 3,685.38 3,686.03 0.0K
10:13 3,686.58 3,687.28 3,686.44 3,687.28 0.0K
10:14 3,687.34 3,687.81 3,686.62 3,686.62 0.0K
10:15 3,686.46 3,686.46 3,684.31 3,684.31 0.0K
10:16 3,684.99 3,684.99 3,682.50 3,682.50 0.0K
10:17 3,682.40 3,682.94 3,681.82 3,682.94 0.0K
10:18 3,682.86 3,682.86 3,681.74 3,682.70 0.0K
10:19 3,683.85 3,684.86 3,683.85 3,684.86 0.0K
10:20 3,685.53 3,687.16 3,685.53 3,686.50 0.0K
10:21 3,686.19 3,687.39 3,686.19 3,687.33 0.0K
10:22 3,686.05 3,687.19 3,686.05 3,686.71 0.0K
10:23 3,685.88 3,685.88 3,682.00 3,682.00 0.0K
10:24 3,681.42 3,682.68 3,681.20 3,682.68 0.0K
10:25 3,682.85 3,683.39 3,682.83 3,683.39 0.0K
10:26 3,683.00 3,683.71 3,683.00 3,683.71 0.0K
10:27 3,684.34 3,686.90 3,684.34 3,686.71 0.0K
10:28 3,686.21 3,686.94 3,685.63 3,685.63 0.0K
10:29 3,686.61 3,687.25 3,685.80 3,685.80 0.0K
10:30 3,685.37 3,685.82 3,684.73 3,685.58 0.0K
10:31 3,684.75 3,684.75 3,681.08 3,681.08 0.0K
10:32 3,681.52 3,681.52 3,678.89 3,678.89 0.0K
10:33 3,678.34 3,680.05 3,678.34 3,680.05 0.0K
10:34 3,678.51 3,678.53 3,677.54 3,677.54 0.0K
10:35 3,677.95 3,678.69 3,677.19 3,678.69 0.0K
10:36 3,678.90 3,679.47 3,678.54 3,678.77 0.0K
10:37 3,678.35 3,678.35 3,677.30 3,677.45 0.0K
10:38 3,677.62 3,677.62 3,676.85 3,676.85 0.0K
10:39 3,677.27 3,677.55 3,676.63 3,676.63 0.0K
10:40 3,676.52 3,676.94 3,676.07 3,676.07 0.0K
10:41 3,675.15 3,675.30 3,673.23 3,673.23 0.0K
10:42 3,674.16 3,675.93 3,674.16 3,675.93 0.0K
10:43 3,675.95 3,675.95 3,674.27 3,674.27 0.0K
10:44 3,674.71 3,674.71 3,673.42 3,673.42 0.0K
10:45 3,673.41 3,673.41 3,673.27 3,673.38 0.0K
10:46 3,673.78 3,674.21 3,673.26 3,673.26 0.0K
10:47 3,672.81 3,674.65 3,672.81 3,674.23 0.0K
10:48 3,675.03 3,675.03 3,673.27 3,673.27 0.0K
10:49 3,672.86 3,672.86 3,671.86 3,671.86 0.0K
10:50 3,671.94 3,673.09 3,671.63 3,673.09 0.0K
10:51 3,673.48 3,674.09 3,673.48 3,673.75 0.0K
10:52 3,673.58 3,673.87 3,673.58 3,673.64 0.0K
10:53 3,673.96 3,675.61 3,673.96 3,674.57 0.0K
10:54 3,674.52 3,677.44 3,674.52 3,677.44 0.0K
10:55 3,677.28 3,677.28 3,675.52 3,675.52 0.0K
10:56 3,675.01 3,675.01 3,672.82 3,673.35 0.0K
10:57 3,673.47 3,673.47 3,672.67 3,672.67 0.0K
10:58 3,671.64 3,671.82 3,670.62 3,670.62 0.0K
10:59 3,670.79 3,670.79 3,669.17 3,669.17 0.0K
11:00 3,669.21 3,670.22 3,669.21 3,669.29 0.0K
11:01 3,669.73 3,669.87 3,668.32 3,668.51 0.0K
11:02 3,668.41 3,668.41 3,666.20 3,666.73 0.0K
11:03 3,666.41 3,667.18 3,665.47 3,667.18 0.0K
11:04 3,667.40 3,667.40 3,665.24 3,665.24 0.0K
11:05 3,665.73 3,666.49 3,665.54 3,665.54 0.0K
11:06 3,666.10 3,666.10 3,664.91 3,664.91 0.0K
11:07 3,665.25 3,665.25 3,663.96 3,663.96 0.0K
11:08 3,663.46 3,663.46 3,661.41 3,662.34 0.0K
11:09 3,663.10 3,665.11 3,662.94 3,665.11 0.0K
11:10 3,664.64 3,665.36 3,664.64 3,664.88 0.0K
11:11 3,664.38 3,666.48 3,664.38 3,666.48 0.0K
11:12 3,666.64 3,666.76 3,664.96 3,664.96 0.0K
11:13 3,664.62 3,665.04 3,664.62 3,664.89 0.0K
11:14 3,666.37 3,666.37 3,665.99 3,665.99 0.0K
11:15 3,666.08 3,666.70 3,666.08 3,666.63 0.0K
11:16 3,665.74 3,665.74 3,664.87 3,664.87 0.0K
11:17 3,664.74 3,667.87 3,664.74 3,667.87 0.0K
11:18 3,668.57 3,670.97 3,668.57 3,670.97 0.0K
11:19 3,671.38 3,671.38 3,670.64 3,670.68 0.0K
11:20 3,670.30 3,670.41 3,669.22 3,670.25 0.0K
11:21 3,670.31 3,670.31 3,668.43 3,668.43 0.0K
11:22 3,667.93 3,668.43 3,667.93 3,667.99 0.0K
11:23 3,668.32 3,671.49 3,668.32 3,671.49 0.0K
11:24 3,671.48 3,673.89 3,671.48 3,672.85 0.0K
11:25 3,673.14 3,673.20 3,672.74 3,673.00 0.0K
11:26 3,673.38 3,674.88 3,673.38 3,674.88 0.0K
11:27 3,675.67 3,676.39 3,675.58 3,676.15 0.0K
11:28 3,675.80 3,675.82 3,675.49 3,675.49 0.0K
11:29 3,675.69 3,675.95 3,674.20 3,675.95 0.0K
11:30 3,675.74 3,676.27 3,675.38 3,675.38 0.0K
11:31 3,675.10 3,676.30 3,674.88 3,676.30 0.0K
11:32 3,676.90 3,678.29 3,676.90 3,677.66 0.0K
11:33 3,677.57 3,677.57 3,676.88 3,676.88 0.0K
11:34 3,676.55 3,677.26 3,676.55 3,677.07 0.0K
11:35 3,677.03 3,678.86 3,677.03 3,678.86 0.0K
11:36 3,678.99 3,679.25 3,678.99 3,679.07 0.0K
11:37 3,679.83 3,680.16 3,679.83 3,680.09 0.0K
11:38 3,680.11 3,680.42 3,679.74 3,680.40 0.0K
11:39 3,680.85 3,680.85 3,679.79 3,680.68 0.0K
11:40 3,680.14 3,680.14 3,679.59 3,679.59 0.0K
11:41 3,679.67 3,680.10 3,679.19 3,679.19 0.0K
11:42 3,679.17 3,679.48 3,679.17 3,679.48 0.0K
11:43 3,679.37 3,680.28 3,679.37 3,679.87 0.0K
11:44 3,680.67 3,680.93 3,680.40 3,680.93 0.0K
11:45 3,680.53 3,680.53 3,679.07 3,680.50 0.0K
11:46 3,681.17 3,682.55 3,681.17 3,682.55 0.0K
11:47 3,683.28 3,683.64 3,683.28 3,683.30 0.0K
11:48 3,682.41 3,683.77 3,682.31 3,683.77 0.0K
11:49 3,683.68 3,683.68 3,683.39 3,683.42 0.0K
11:50 3,683.52 3,683.73 3,683.14 3,683.37 0.0K
11:51 3,682.93 3,684.34 3,682.93 3,683.99 0.0K
11:52 3,683.60 3,684.58 3,683.60 3,684.04 0.0K
11:53 3,684.65 3,684.65 3,684.44 3,684.50 0.0K
11:54 3,684.60 3,685.28 3,684.18 3,685.28 0.0K
11:55 3,684.93 3,684.93 3,683.68 3,683.68 0.0K
11:56 3,683.65 3,683.65 3,681.04 3,681.04 0.0K
11:57 3,681.07 3,681.07 3,679.91 3,680.07 0.0K
11:58 3,681.44 3,683.18 3,681.44 3,683.18 0.0K
11:59 3,684.37 3,685.60 3,684.37 3,685.60 0.0K
12:00 3,685.45 3,685.45 3,683.70 3,684.30 0.0K
12:01 3,684.16 3,685.16 3,684.16 3,685.16 0.0K
12:02 3,684.89 3,684.89 3,683.91 3,683.91 0.0K
12:03 3,684.25 3,684.25 3,682.77 3,682.78 0.0K
12:04 3,682.80 3,683.06 3,682.02 3,683.06 0.0K
12:05 3,683.47 3,684.97 3,683.41 3,684.97 0.0K
12:06 3,684.68 3,685.12 3,684.68 3,685.12 0.0K
12:07 3,684.92 3,685.42 3,684.92 3,684.95 0.0K
12:08 3,685.19 3,685.85 3,685.19 3,685.85 0.0K
12:09 3,686.17 3,687.34 3,686.17 3,687.34 0.0K
12:10 3,688.35 3,688.94 3,687.74 3,688.94 0.0K
12:11 3,688.87 3,690.21 3,688.87 3,690.21 0.0K
12:12 3,688.13 3,688.73 3,687.57 3,688.73 0.0K
12:13 3,689.34 3,689.36 3,689.21 3,689.36 0.0K
12:14 3,689.68 3,691.63 3,689.68 3,691.63 0.0K
12:15 3,691.56 3,691.59 3,690.86 3,690.86 0.0K
12:16 3,690.52 3,690.96 3,690.43 3,690.43 0.0K
12:17 3,690.65 3,690.79 3,690.10 3,690.79 0.0K
12:18 3,690.96 3,690.96 3,689.23 3,689.23 0.0K
12:19 3,690.17 3,690.99 3,689.47 3,690.99 0.0K
12:20 3,691.26 3,692.53 3,691.26 3,692.53 0.0K
12:21 3,692.23 3,692.40 3,692.11 3,692.40 0.0K
12:22 3,692.28 3,692.74 3,692.16 3,692.16 0.0K
12:23 3,692.46 3,693.22 3,692.41 3,692.41 0.0K
12:24 3,692.48 3,692.78 3,692.48 3,692.78 0.0K
12:25 3,692.55 3,692.55 3,690.87 3,691.07 0.0K
12:26 3,690.79 3,690.79 3,689.51 3,689.51 0.0K
12:27 3,689.90 3,691.57 3,689.90 3,691.50 0.0K
12:28 3,691.87 3,692.71 3,691.87 3,692.71 0.0K
12:29 3,692.40 3,692.40 3,691.16 3,691.16 0.0K
12:30 3,690.64 3,692.09 3,690.64 3,691.87 0.0K
12:31 3,692.46 3,692.82 3,692.29 3,692.38 0.0K
12:32 3,692.11 3,693.59 3,692.11 3,693.59 0.0K
12:33 3,694.00 3,694.00 3,693.46 3,693.46 0.0K
12:34 3,693.59 3,694.20 3,693.16 3,694.20 0.0K
12:35 3,694.44 3,694.65 3,694.15 3,694.65 0.0K
12:36 3,694.77 3,695.24 3,694.77 3,695.24 0.0K
12:37 3,694.93 3,695.26 3,694.52 3,694.52 0.0K
12:38 3,694.35 3,694.88 3,694.35 3,694.85 0.0K
12:39 3,694.59 3,694.59 3,692.79 3,692.79 0.0K
12:40 3,692.01 3,692.01 3,689.42 3,689.42 0.0K
12:41 3,688.70 3,688.96 3,686.56 3,686.56 0.0K
12:42 3,687.18 3,687.18 3,685.13 3,685.61 0.0K
12:43 3,685.67 3,686.13 3,685.06 3,685.06 0.0K
12:44 3,685.80 3,685.80 3,684.76 3,684.76 0.0K
12:45 3,684.96 3,685.81 3,684.96 3,685.40 0.0K
12:46 3,685.64 3,685.64 3,684.63 3,685.20 0.0K
12:47 3,686.72 3,688.09 3,686.72 3,688.09 0.0K
12:48 3,689.08 3,690.03 3,689.08 3,690.03 0.0K
12:49 3,690.62 3,692.19 3,690.62 3,692.19 0.0K
12:50 3,692.66 3,693.23 3,692.66 3,693.23 0.0K
12:51 3,693.62 3,693.62 3,693.01 3,693.01 0.0K
12:52 3,693.20 3,693.20 3,690.45 3,690.45 0.0K
12:53 3,690.68 3,690.68 3,689.56 3,689.56 0.0K
12:54 3,689.09 3,691.53 3,689.09 3,691.53 0.0K
12:55 3,691.63 3,692.15 3,691.63 3,691.88 0.0K
12:56 3,691.86 3,691.86 3,691.39 3,691.68 0.0K
12:57 3,691.14 3,691.14 3,689.68 3,689.68 0.0K
12:58 3,689.66 3,689.66 3,688.71 3,688.71 0.0K
12:59 3,687.77 3,687.77 3,686.46 3,686.46 0.0K
13:00 3,686.17 3,686.17 3,685.20 3,686.01 0.0K
13:01 3,686.40 3,686.85 3,686.40 3,686.68 0.0K
13:02 3,686.96 3,687.61 3,686.62 3,686.62 0.0K
13:03 3,686.72 3,686.91 3,685.78 3,685.78 0.0K
13:04 3,685.81 3,686.35 3,685.78 3,686.35 0.0K
13:05 3,686.58 3,686.58 3,684.99 3,686.00 0.0K
13:06 3,686.79 3,687.48 3,686.79 3,687.04 0.0K
13:07 3,687.29 3,687.29 3,686.33 3,686.33 0.0K
13:08 3,685.45 3,687.46 3,685.45 3,687.46 0.0K
13:09 3,687.67 3,689.15 3,687.67 3,689.15 0.0K
13:10 3,689.47 3,689.47 3,688.82 3,689.11 0.0K
13:11 3,689.06 3,689.06 3,688.22 3,688.22 0.0K
13:12 3,688.44 3,689.45 3,688.44 3,689.40 0.0K
13:13 3,689.48 3,690.95 3,689.48 3,690.91 0.0K
13:14 3,690.53 3,691.63 3,690.53 3,691.63 0.0K
13:15 3,691.94 3,691.94 3,690.48 3,690.48 0.0K
13:16 3,691.16 3,691.16 3,690.35 3,690.39 0.0K
13:17 3,690.64 3,690.64 3,689.99 3,690.10 0.0K
13:18 3,690.19 3,690.55 3,690.16 3,690.16 0.0K
13:19 3,689.92 3,692.20 3,689.92 3,691.88 0.0K
13:20 3,691.66 3,692.94 3,691.50 3,692.94 0.0K
13:21 3,692.84 3,694.12 3,692.84 3,694.12 0.0K
13:22 3,693.79 3,694.16 3,693.79 3,694.13 0.0K
13:23 3,694.48 3,694.84 3,694.48 3,694.84 0.0K
13:24 3,694.80 3,694.80 3,694.58 3,694.62 0.0K
13:25 3,694.70 3,694.70 3,693.65 3,693.72 0.0K
13:26 3,692.96 3,694.50 3,692.96 3,694.24 0.0K
13:27 3,694.08 3,694.45 3,693.89 3,694.45 0.0K
13:28 3,694.48 3,695.03 3,694.33 3,695.03 0.0K
13:29 3,695.57 3,696.01 3,695.57 3,696.01 0.0K
13:30 3,695.93 3,696.46 3,695.93 3,696.46 0.0K
13:31 3,696.44 3,697.66 3,696.44 3,697.66 0.0K
13:32 3,697.14 3,697.14 3,696.12 3,696.12 0.0K
13:33 3,697.20 3,697.20 3,695.84 3,695.84 0.0K
13:34 3,695.82 3,695.82 3,695.01 3,695.01 0.0K
13:35 3,694.85 3,695.79 3,694.85 3,695.79 0.0K
13:36 3,695.62 3,696.64 3,695.62 3,696.64 0.0K
13:37 3,696.22 3,696.80 3,696.22 3,696.70 0.0K
13:38 3,696.83 3,696.83 3,695.18 3,695.18 0.0K
13:39 3,695.13 3,695.78 3,694.97 3,694.97 0.0K
13:40 3,694.61 3,695.69 3,694.61 3,695.23 0.0K
13:41 3,695.43 3,695.43 3,694.54 3,694.54 0.0K
13:42 3,694.83 3,695.35 3,694.55 3,695.35 0.0K
13:43 3,695.27 3,695.54 3,695.27 3,695.54 0.0K
13:44 3,695.40 3,695.40 3,694.30 3,694.32 0.0K
13:45 3,693.54 3,694.01 3,693.54 3,694.01 0.0K
13:46 3,695.05 3,695.25 3,694.93 3,695.25 0.0K
13:47 3,695.21 3,695.34 3,694.87 3,694.87 0.0K
13:48 3,694.46 3,695.11 3,694.46 3,695.08 0.0K
13:49 3,694.68 3,694.68 3,692.64 3,692.64 0.0K
13:50 3,692.26 3,692.26 3,690.38 3,690.38 0.0K
13:51 3,691.12 3,692.24 3,691.12 3,692.24 0.0K
13:52 3,692.02 3,692.02 3,691.36 3,691.40 0.0K
13:53 3,691.23 3,691.23 3,690.08 3,690.08 0.0K
13:54 3,689.88 3,689.88 3,687.59 3,687.59 0.0K
13:55 3,687.55 3,687.55 3,687.08 3,687.08 0.0K
13:56 3,686.57 3,686.57 3,684.09 3,684.09 0.0K
13:57 3,683.00 3,683.00 3,682.41 3,682.41 0.0K
13:58 3,682.38 3,682.85 3,681.88 3,682.85 0.0K
13:59 3,682.28 3,682.28 3,681.17 3,681.49 0.0K
14:00 3,681.02 3,682.78 3,681.02 3,682.78 0.0K
14:01 3,683.57 3,685.21 3,683.57 3,685.21 0.0K
14:02 3,685.09 3,686.82 3,685.09 3,686.22 0.0K
14:03 3,686.22 3,686.22 3,685.83 3,686.21 0.0K
14:04 3,685.05 3,685.05 3,684.24 3,684.24 0.0K
14:05 3,684.28 3,684.46 3,683.30 3,683.30 0.0K
14:06 3,683.85 3,683.85 3,682.31 3,682.31 0.0K
14:07 3,682.19 3,682.43 3,681.65 3,682.43 0.0K
14:08 3,682.61 3,683.42 3,682.61 3,683.42 0.0K
14:09 3,682.98 3,683.40 3,682.98 3,683.40 0.0K
14:10 3,683.15 3,684.94 3,683.15 3,684.80 0.0K
14:11 3,685.68 3,686.78 3,685.68 3,686.61 0.0K
14:12 3,686.17 3,686.17 3,685.34 3,685.34 0.0K
14:13 3,685.76 3,686.90 3,685.76 3,686.90 0.0K
14:14 3,686.50 3,687.23 3,686.48 3,687.23 0.0K
14:15 3,687.20 3,687.68 3,687.20 3,687.26 0.0K
14:16 3,687.19 3,687.25 3,686.75 3,686.75 0.0K
14:17 3,686.33 3,687.56 3,686.33 3,687.03 0.0K
14:18 3,686.93 3,688.15 3,686.93 3,687.76 0.0K
14:19 3,688.23 3,688.36 3,687.94 3,688.36 0.0K
14:20 3,688.54 3,689.44 3,688.54 3,689.44 0.0K
14:21 3,689.57 3,689.60 3,688.69 3,688.69 0.0K
14:22 3,688.06 3,688.68 3,688.01 3,688.68 0.0K
14:23 3,688.16 3,688.16 3,686.63 3,686.63 0.0K
14:24 3,686.50 3,688.13 3,686.50 3,687.94 0.0K
14:25 3,688.10 3,688.73 3,688.10 3,688.45 0.0K
14:26 3,688.15 3,688.35 3,688.05 3,688.05 0.0K
14:27 3,688.06 3,688.91 3,688.06 3,688.91 0.0K
14:28 3,688.97 3,690.10 3,688.97 3,690.10 0.0K
14:29 3,690.37 3,690.49 3,690.31 3,690.48 0.0K
14:30 3,690.61 3,691.23 3,690.61 3,690.72 0.0K
14:31 3,691.15 3,691.15 3,690.45 3,690.45 0.0K
14:32 3,690.14 3,690.65 3,689.91 3,690.65 0.0K
14:33 3,690.68 3,691.20 3,690.68 3,691.20 0.0K
14:34 3,691.95 3,692.01 3,691.50 3,691.50 0.0K
14:35 3,692.02 3,692.56 3,691.89 3,691.89 0.0K
14:36 3,691.55 3,691.64 3,690.52 3,690.52 0.0K
14:37 3,690.95 3,691.86 3,690.95 3,691.54 0.0K
14:38 3,691.54 3,691.70 3,691.24 3,691.61 0.0K
14:39 3,691.40 3,691.73 3,691.13 3,691.73 0.0K
14:40 3,691.60 3,692.50 3,691.60 3,692.18 0.0K
14:41 3,692.63 3,693.64 3,692.63 3,693.64 0.0K
14:42 3,693.62 3,694.11 3,693.62 3,694.11 0.0K
14:43 3,694.14 3,694.80 3,694.14 3,694.57 0.0K
14:44 3,695.10 3,695.32 3,695.10 3,695.19 0.0K
14:45 3,695.09 3,695.09 3,694.35 3,694.58 0.0K
14:46 3,694.66 3,695.58 3,694.66 3,695.19 0.0K
14:47 3,694.94 3,695.80 3,694.94 3,695.63 0.0K
14:48 3,696.23 3,697.53 3,696.23 3,697.53 0.0K
14:49 3,697.83 3,697.83 3,697.18 3,697.18 0.0K
14:50 3,697.06 3,697.06 3,696.34 3,696.34 0.0K
14:51 3,695.74 3,695.94 3,695.62 3,695.72 0.0K
14:52 3,695.54 3,695.99 3,695.54 3,695.99 0.0K
14:53 3,695.92 3,695.92 3,693.60 3,693.60 0.0K
14:54 3,693.38 3,694.49 3,693.38 3,694.49 0.0K
14:55 3,694.41 3,694.41 3,692.15 3,692.15 0.0K
14:56 3,691.99 3,693.70 3,691.99 3,693.70 0.0K
14:57 3,693.99 3,695.58 3,693.99 3,695.55 0.0K
14:58 3,695.59 3,695.93 3,695.01 3,695.01 0.0K
14:59 3,694.85 3,695.62 3,694.69 3,695.62 0.0K
15:00 3,695.27 3,695.27 3,693.40 3,693.40 0.0K
15:01 3,693.38 3,693.38 3,690.49 3,690.49 0.0K
15:02 3,690.23 3,692.31 3,690.23 3,692.31 0.0K
15:03 3,692.52 3,693.12 3,692.52 3,693.12 0.0K
15:04 3,693.27 3,693.27 3,692.52 3,692.81 0.0K
15:05 3,692.75 3,692.75 3,691.76 3,692.01 0.0K
15:06 3,691.95 3,692.59 3,691.37 3,691.37 0.0K
15:07 3,691.85 3,692.31 3,691.59 3,691.59 0.0K
15:08 3,692.01 3,692.94 3,691.66 3,692.94 0.0K
15:09 3,692.73 3,693.37 3,692.73 3,693.37 0.0K
15:10 3,693.27 3,693.27 3,692.99 3,693.23 0.0K
15:11 3,693.68 3,693.68 3,693.04 3,693.14 0.0K
15:12 3,693.21 3,693.23 3,691.99 3,691.99 0.0K
15:13 3,691.94 3,692.58 3,691.94 3,692.22 0.0K
15:14 3,691.80 3,692.21 3,691.80 3,692.21 0.0K
15:15 3,691.37 3,691.99 3,691.19 3,691.97 0.0K
15:16 3,691.45 3,691.45 3,688.80 3,688.80 0.0K
15:17 3,688.48 3,689.88 3,688.48 3,689.88 0.0K
15:18 3,689.77 3,690.67 3,689.77 3,690.53 0.0K
15:19 3,690.79 3,691.91 3,690.79 3,691.63 0.0K
15:20 3,691.74 3,691.86 3,691.51 3,691.51 0.0K
15:21 3,691.42 3,691.42 3,688.89 3,688.89 0.0K
15:22 3,689.42 3,689.42 3,686.43 3,686.43 0.0K
15:23 3,686.20 3,687.00 3,686.20 3,686.98 0.0K
15:24 3,687.42 3,688.18 3,687.42 3,688.18 0.0K
15:25 3,688.24 3,688.95 3,688.24 3,688.95 0.0K
15:26 3,688.38 3,689.09 3,688.38 3,689.09 0.0K
15:27 3,688.78 3,689.10 3,688.78 3,688.99 0.0K
15:28 3,689.42 3,690.29 3,689.42 3,690.29 0.0K
15:29 3,690.37 3,690.37 3,688.88 3,688.88 0.0K
15:30 3,688.82 3,690.07 3,688.82 3,690.07 0.0K
15:31 3,690.09 3,691.05 3,690.09 3,691.05 0.0K
15:32 3,690.06 3,690.75 3,689.35 3,689.35 0.0K
15:33 3,688.92 3,689.97 3,688.90 3,688.90 0.0K
15:34 3,689.61 3,689.61 3,688.01 3,688.01 0.0K
15:35 3,688.29 3,688.29 3,685.50 3,685.50 0.0K
15:36 3,684.87 3,684.89 3,683.93 3,684.63 0.0K
15:37 3,685.10 3,687.05 3,685.10 3,687.05 0.0K
15:38 3,686.96 3,687.70 3,686.96 3,687.33 0.0K
15:39 3,686.88 3,686.96 3,686.38 3,686.38 0.0K
15:40 3,686.70 3,686.75 3,686.23 3,686.23 0.0K
15:41 3,686.67 3,686.67 3,685.16 3,685.16 0.0K
15:42 3,684.62 3,685.22 3,684.25 3,684.25 0.0K
15:43 3,685.70 3,686.88 3,685.70 3,686.29 0.0K
15:44 3,686.16 3,687.16 3,686.16 3,687.16 0.0K
15:45 3,687.30 3,688.49 3,687.30 3,688.49 0.0K
15:46 3,688.15 3,688.15 3,686.50 3,686.50 0.0K
15:47 3,686.63 3,686.86 3,685.91 3,685.91 0.0K
15:48 3,686.13 3,687.93 3,686.13 3,687.93 0.0K
15:49 3,688.15 3,688.56 3,688.15 3,688.56 0.0K
15:50 3,688.69 3,688.69 3,684.30 3,684.30 0.0K
15:51 3,682.98 3,684.07 3,682.78 3,684.07 0.0K
15:52 3,684.61 3,684.80 3,683.97 3,684.18 0.0K
15:53 3,684.03 3,685.19 3,684.03 3,685.19 0.0K
15:54 3,686.10 3,688.19 3,685.76 3,688.19 0.0K
15:55 3,688.15 3,689.91 3,688.15 3,688.55 0.0K
15:56 3,689.22 3,689.22 3,686.98 3,686.98 0.0K
15:57 3,687.08 3,687.12 3,686.83 3,687.12 0.0K
15:58 3,687.14 3,687.68 3,687.14 3,687.68 0.0K
15:59 3,687.29 3,688.13 3,687.29 3,688.12 0.0K
16:00 3,686.13 3,686.55 3,686.13 3,686.45 0.0K
16:01 3,686.45 3,686.46 3,686.45 3,686.46 0.0K
16:02 3,686.49 3,686.50 3,686.31 3,686.31 0.0K
16:03 3,686.31 3,686.31 3,686.27 3,686.27 0.0K
16:04 3,686.28 3,686.30 3,686.28 3,686.28 0.0K
16:05 3,686.28 3,686.30 3,686.15 3,686.15 0.0K
16:06 3,686.15 3,686.15 3,686.12 3,686.12 0.0K
16:07 3,686.05 3,686.08 3,686.05 3,686.08 0.0K
16:08 3,686.09 3,686.09 3,686.07 3,686.07 0.0K
16:09 3,686.09 3,686.09 3,686.08 3,686.08 0.0K
16:10 3,686.11 3,686.13 3,686.10 3,686.10 0.0K
16:11 3,686.12 3,686.13 3,686.12 3,686.13 0.0K
16:12 3,686.11 3,686.14 3,686.11 3,686.14 0.0K
16:13 3,686.11 3,686.13 3,686.11 3,686.12 0.0K
16:14 3,686.10 3,686.10 3,686.08 3,686.08 0.0K
16:15 3,686.07 3,686.07 3,686.07 3,686.07 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