CBOE S

SPRO04
🏛️ アメリカ →
4,705.08
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 4,392.60 4,394.86 4,392.60 4,394.05 0.0K
09:32 4,391.64 4,393.44 4,388.15 4,390.15 0.0K
09:33 4,387.99 4,387.99 4,385.72 4,386.45 0.0K
09:34 4,388.55 4,388.78 4,386.82 4,386.82 0.0K
09:35 4,387.58 4,387.58 4,385.54 4,386.12 0.0K
09:36 4,385.56 4,390.33 4,385.56 4,390.33 0.0K
09:37 4,390.87 4,396.36 4,390.87 4,396.36 0.0K
09:38 4,397.91 4,398.17 4,394.18 4,394.18 0.0K
09:39 4,395.11 4,398.99 4,395.11 4,398.99 0.0K
09:40 4,399.14 4,399.45 4,396.59 4,396.59 0.0K
09:41 4,397.97 4,397.97 4,393.73 4,393.73 0.0K
09:42 4,391.30 4,394.89 4,391.30 4,394.89 0.0K
09:43 4,396.20 4,399.31 4,396.20 4,399.31 0.0K
09:44 4,397.76 4,400.13 4,397.66 4,400.13 0.0K
09:45 4,399.59 4,399.59 4,394.53 4,394.53 0.0K
09:46 4,394.42 4,395.55 4,394.42 4,395.55 0.0K
09:47 4,395.99 4,398.25 4,395.09 4,397.21 0.0K
09:48 4,399.28 4,403.59 4,399.28 4,403.59 0.0K
09:49 4,403.90 4,404.90 4,403.24 4,404.90 0.0K
09:50 4,404.55 4,405.68 4,403.75 4,403.75 0.0K
09:51 4,403.57 4,404.85 4,400.08 4,400.08 0.0K
09:52 4,401.23 4,404.25 4,399.61 4,399.61 0.0K
09:53 4,400.39 4,400.39 4,396.00 4,396.00 0.0K
09:54 4,395.74 4,395.74 4,391.76 4,391.76 0.0K
09:55 4,393.07 4,393.39 4,391.60 4,391.60 0.0K
09:56 4,392.76 4,393.89 4,391.96 4,393.68 0.0K
09:57 4,392.92 4,393.09 4,391.36 4,391.36 0.0K
09:58 4,392.37 4,395.54 4,392.37 4,395.54 0.0K
09:59 4,394.09 4,394.32 4,393.27 4,393.27 0.0K
10:00 4,392.86 4,397.69 4,387.86 4,397.69 0.0K
10:01 4,401.62 4,405.74 4,399.51 4,399.51 0.0K
10:02 4,398.80 4,398.80 4,388.30 4,388.30 0.0K
10:03 4,386.46 4,386.46 4,381.11 4,381.11 0.0K
10:04 4,381.04 4,381.04 4,373.04 4,373.04 0.0K
10:05 4,375.11 4,377.96 4,375.11 4,377.64 0.0K
10:06 4,378.00 4,387.09 4,378.00 4,387.09 0.0K
10:07 4,386.66 4,387.20 4,385.65 4,385.65 0.0K
10:08 4,385.82 4,387.44 4,385.18 4,387.09 0.0K
10:09 4,386.46 4,392.79 4,386.46 4,392.79 0.0K
10:10 4,393.34 4,393.34 4,391.23 4,392.38 0.0K
10:11 4,391.13 4,391.13 4,387.67 4,387.67 0.0K
10:12 4,386.79 4,386.79 4,384.21 4,386.06 0.0K
10:13 4,383.56 4,385.51 4,383.56 4,385.04 0.0K
10:14 4,384.77 4,385.31 4,382.05 4,382.05 0.0K
10:15 4,381.85 4,383.44 4,381.42 4,383.44 0.0K
10:16 4,384.77 4,385.84 4,383.02 4,383.02 0.0K
10:17 4,381.01 4,381.01 4,377.50 4,377.50 0.0K
10:18 4,377.57 4,379.31 4,377.57 4,379.10 0.0K
10:19 4,379.45 4,385.13 4,379.45 4,385.13 0.0K
10:20 4,383.56 4,384.62 4,383.21 4,384.31 0.0K
10:21 4,384.13 4,384.50 4,381.71 4,381.71 0.0K
10:22 4,382.91 4,382.91 4,378.94 4,378.94 0.0K
10:23 4,377.89 4,377.89 4,376.67 4,376.97 0.0K
10:24 4,377.39 4,377.39 4,373.84 4,373.84 0.0K
10:25 4,376.08 4,376.08 4,373.44 4,373.44 0.0K
10:26 4,372.10 4,372.96 4,372.10 4,372.31 0.0K
10:27 4,372.03 4,372.03 4,369.66 4,369.66 0.0K
10:28 4,369.22 4,369.22 4,367.70 4,368.51 0.0K
10:29 4,369.17 4,370.73 4,368.87 4,370.08 0.0K
10:30 4,368.77 4,375.61 4,368.77 4,373.13 0.0K
10:31 4,372.47 4,375.04 4,372.47 4,374.80 0.0K
10:32 4,373.19 4,373.19 4,372.17 4,373.07 0.0K
10:33 4,371.86 4,371.86 4,370.97 4,371.40 0.0K
10:34 4,372.05 4,372.05 4,369.27 4,369.27 0.0K
10:35 4,368.98 4,369.42 4,368.30 4,368.93 0.0K
10:36 4,368.79 4,370.47 4,368.79 4,369.03 0.0K
10:37 4,368.66 4,368.66 4,363.18 4,363.18 0.0K
10:38 4,363.55 4,363.55 4,360.47 4,361.16 0.0K
10:39 4,361.20 4,362.60 4,359.46 4,359.46 0.0K
10:40 4,360.61 4,363.08 4,360.61 4,361.66 0.0K
10:41 4,361.65 4,361.65 4,357.70 4,357.70 0.0K
10:42 4,358.03 4,358.63 4,358.03 4,358.38 0.0K
10:43 4,359.03 4,362.60 4,359.00 4,362.60 0.0K
10:44 4,365.04 4,367.21 4,364.74 4,364.74 0.0K
10:45 4,364.77 4,366.62 4,364.53 4,366.62 0.0K
10:46 4,367.59 4,369.02 4,366.58 4,367.61 0.0K
10:47 4,366.82 4,366.82 4,364.92 4,364.92 0.0K
10:48 4,365.59 4,365.61 4,363.17 4,363.17 0.0K
10:49 4,362.79 4,362.79 4,360.39 4,361.27 0.0K
10:50 4,361.74 4,363.78 4,361.74 4,363.78 0.0K
10:51 4,364.77 4,365.19 4,364.54 4,365.19 0.0K
10:52 4,366.06 4,368.53 4,364.34 4,368.53 0.0K
10:53 4,370.36 4,371.48 4,370.36 4,370.73 0.0K
10:54 4,371.87 4,374.85 4,371.87 4,374.85 0.0K
10:55 4,375.18 4,375.18 4,370.84 4,371.79 0.0K
10:56 4,370.76 4,370.76 4,368.99 4,368.99 0.0K
10:57 4,369.44 4,369.44 4,367.72 4,367.72 0.0K
10:58 4,367.50 4,367.50 4,365.84 4,365.84 0.0K
10:59 4,364.29 4,364.29 4,361.00 4,361.00 0.0K
11:00 4,361.76 4,361.76 4,357.66 4,358.84 0.0K
11:01 4,359.66 4,366.62 4,359.66 4,366.60 0.0K
11:02 4,365.28 4,365.28 4,362.68 4,362.68 0.0K
11:03 4,363.15 4,364.42 4,362.99 4,362.99 0.0K
11:04 4,363.13 4,363.13 4,360.99 4,361.82 0.0K
11:05 4,361.97 4,365.77 4,361.97 4,365.77 0.0K
11:06 4,367.55 4,370.01 4,367.55 4,370.01 0.0K
11:07 4,369.85 4,377.80 4,369.85 4,377.80 0.0K
11:08 4,377.77 4,377.77 4,375.02 4,375.08 0.0K
11:09 4,374.78 4,382.22 4,374.78 4,382.22 0.0K
11:10 4,381.97 4,382.99 4,380.10 4,380.10 0.0K
11:11 4,378.44 4,379.18 4,378.44 4,378.89 0.0K
11:12 4,379.25 4,386.13 4,379.25 4,385.91 0.0K
11:13 4,384.46 4,384.46 4,381.50 4,382.18 0.0K
11:14 4,382.52 4,382.52 4,380.88 4,380.88 0.0K
11:15 4,380.96 4,384.65 4,380.96 4,383.79 0.0K
11:16 4,384.04 4,384.04 4,381.39 4,381.50 0.0K
11:17 4,382.12 4,384.85 4,382.12 4,384.85 0.0K
11:18 4,385.24 4,385.24 4,382.91 4,382.91 0.0K
11:19 4,383.52 4,384.28 4,382.71 4,383.63 0.0K
11:20 4,384.39 4,384.39 4,383.39 4,383.39 0.0K
11:21 4,383.71 4,385.51 4,383.23 4,384.86 0.0K
11:22 4,384.13 4,384.13 4,379.51 4,379.51 0.0K
11:23 4,382.77 4,382.77 4,378.39 4,378.39 0.0K
11:24 4,377.76 4,378.14 4,377.76 4,377.80 0.0K
11:25 4,377.27 4,380.53 4,377.27 4,380.53 0.0K
11:26 4,380.57 4,383.24 4,380.57 4,383.24 0.0K
11:27 4,384.06 4,384.06 4,382.99 4,383.71 0.0K
11:28 4,378.87 4,379.85 4,377.99 4,377.99 0.0K
11:29 4,380.16 4,380.16 4,379.27 4,379.27 0.0K
11:30 4,376.72 4,377.48 4,376.61 4,377.48 0.0K
11:31 4,377.91 4,382.65 4,377.91 4,382.65 0.0K
11:32 4,382.93 4,385.16 4,382.93 4,384.59 0.0K
11:33 4,385.09 4,385.09 4,384.71 4,384.71 0.0K
11:34 4,384.06 4,384.54 4,383.27 4,383.27 0.0K
11:35 4,383.78 4,384.22 4,382.89 4,383.58 0.0K
11:36 4,383.19 4,383.64 4,382.81 4,383.46 0.0K
11:37 4,383.40 4,383.40 4,379.15 4,380.04 0.0K
11:38 4,379.63 4,379.63 4,377.41 4,378.87 0.0K
11:39 4,380.83 4,383.46 4,380.83 4,383.46 0.0K
11:40 4,384.54 4,391.33 4,384.54 4,391.33 0.0K
11:41 4,391.27 4,391.27 4,390.32 4,390.32 0.0K
11:42 4,391.79 4,392.80 4,391.79 4,392.80 0.0K
11:43 4,392.06 4,393.54 4,392.06 4,393.54 0.0K
11:44 4,393.50 4,393.50 4,391.82 4,391.82 0.0K
11:45 4,390.77 4,390.86 4,390.17 4,390.75 0.0K
11:46 4,389.09 4,389.09 4,385.44 4,385.44 0.0K
11:47 4,385.04 4,385.76 4,384.81 4,384.85 0.0K
11:48 4,386.27 4,389.41 4,386.27 4,388.66 0.0K
11:49 4,388.27 4,389.43 4,388.27 4,388.28 0.0K
11:50 4,388.98 4,390.41 4,388.98 4,390.41 0.0K
11:51 4,389.13 4,389.13 4,388.06 4,388.69 0.0K
11:52 4,389.61 4,389.98 4,387.77 4,387.77 0.0K
11:53 4,386.18 4,386.18 4,385.01 4,385.63 0.0K
11:54 4,387.79 4,388.98 4,387.79 4,388.48 0.0K
11:55 4,388.29 4,388.78 4,388.29 4,388.57 0.0K
11:56 4,387.39 4,388.04 4,385.92 4,385.92 0.0K
11:57 4,385.76 4,385.76 4,383.77 4,384.44 0.0K
11:58 4,384.26 4,384.26 4,379.57 4,379.57 0.0K
11:59 4,378.91 4,378.91 4,376.76 4,376.76 0.0K
12:00 4,375.99 4,375.99 4,373.53 4,374.28 0.0K
12:01 4,374.60 4,376.09 4,373.39 4,376.09 0.0K
12:02 4,375.84 4,378.36 4,375.84 4,378.00 0.0K
12:03 4,378.20 4,378.20 4,375.77 4,376.15 0.0K
12:04 4,375.59 4,376.03 4,375.34 4,376.03 0.0K
12:05 4,375.16 4,375.16 4,373.42 4,374.15 0.0K
12:06 4,373.73 4,375.32 4,373.14 4,373.14 0.0K
12:07 4,372.47 4,372.47 4,368.70 4,368.70 0.0K
12:08 4,368.93 4,371.83 4,368.93 4,371.83 0.0K
12:09 4,371.68 4,371.68 4,368.09 4,368.09 0.0K
12:10 4,369.09 4,369.09 4,364.86 4,364.86 0.0K
12:11 4,365.16 4,366.63 4,365.16 4,366.63 0.0K
12:12 4,366.42 4,367.74 4,366.42 4,367.74 0.0K
12:13 4,366.10 4,366.10 4,364.75 4,364.75 0.0K
12:14 4,363.86 4,363.86 4,362.05 4,362.05 0.0K
12:15 4,362.14 4,363.34 4,361.73 4,362.84 0.0K
12:16 4,363.78 4,364.78 4,363.78 4,364.78 0.0K
12:17 4,365.19 4,365.19 4,363.08 4,363.08 0.0K
12:18 4,363.92 4,364.72 4,363.10 4,364.72 0.0K
12:19 4,365.02 4,365.74 4,364.17 4,365.25 0.0K
12:20 4,365.76 4,365.88 4,364.87 4,365.88 0.0K
12:21 4,365.85 4,366.07 4,365.03 4,366.07 0.0K
12:22 4,368.12 4,370.01 4,368.12 4,369.80 0.0K
12:23 4,371.05 4,371.05 4,368.14 4,368.77 0.0K
12:24 4,368.97 4,368.97 4,367.54 4,367.54 0.0K
12:25 4,368.37 4,368.74 4,368.25 4,368.25 0.0K
12:26 4,368.98 4,371.38 4,368.72 4,371.38 0.0K
12:27 4,370.82 4,370.82 4,368.51 4,368.51 0.0K
12:28 4,369.72 4,369.97 4,367.97 4,367.97 0.0K
12:29 4,368.24 4,368.37 4,367.14 4,368.09 0.0K
12:30 4,368.13 4,370.36 4,368.13 4,369.51 0.0K
12:31 4,369.83 4,369.83 4,369.17 4,369.45 0.0K
12:32 4,368.76 4,371.76 4,368.48 4,371.37 0.0K
12:33 4,371.98 4,371.98 4,371.43 4,371.85 0.0K
12:34 4,372.08 4,372.08 4,371.32 4,371.32 0.0K
12:35 4,371.87 4,372.76 4,370.68 4,372.76 0.0K
12:36 4,372.55 4,373.65 4,370.06 4,370.06 0.0K
12:37 4,370.75 4,370.75 4,368.49 4,368.49 0.0K
12:38 4,367.80 4,367.80 4,366.80 4,366.99 0.0K
12:39 4,366.72 4,367.39 4,366.69 4,366.69 0.0K
12:40 4,365.77 4,366.32 4,364.61 4,364.61 0.0K
12:41 4,363.86 4,363.86 4,362.27 4,363.51 0.0K
12:42 4,363.94 4,365.78 4,363.94 4,365.78 0.0K
12:43 4,366.73 4,370.05 4,366.73 4,369.19 0.0K
12:44 4,367.54 4,367.54 4,365.69 4,365.71 0.0K
12:45 4,365.09 4,367.45 4,365.09 4,367.45 0.0K
12:46 4,366.26 4,366.55 4,365.29 4,365.59 0.0K
12:47 4,365.44 4,365.78 4,364.72 4,365.78 0.0K
12:48 4,365.68 4,366.49 4,365.68 4,366.35 0.0K
12:49 4,366.17 4,367.81 4,365.91 4,367.12 0.0K
12:50 4,366.98 4,366.98 4,366.05 4,366.18 0.0K
12:51 4,365.48 4,367.13 4,365.48 4,366.62 0.0K
12:52 4,366.99 4,366.99 4,365.07 4,365.07 0.0K
12:53 4,365.12 4,365.12 4,358.75 4,358.75 0.0K
12:54 4,358.57 4,359.12 4,357.79 4,359.12 0.0K
12:55 4,359.64 4,361.81 4,359.64 4,361.47 0.0K
12:56 4,361.23 4,361.23 4,359.43 4,359.43 0.0K
12:57 4,358.72 4,358.72 4,354.38 4,354.38 0.0K
12:58 4,354.12 4,356.43 4,354.12 4,356.43 0.0K
12:59 4,356.77 4,358.00 4,356.27 4,358.00 0.0K
13:00 4,358.18 4,358.25 4,357.05 4,357.05 0.0K
13:01 4,356.60 4,356.68 4,355.92 4,356.10 0.0K
13:02 4,355.58 4,355.58 4,353.41 4,353.41 0.0K
13:03 4,353.68 4,355.01 4,353.51 4,353.51 0.0K
13:04 4,354.99 4,354.99 4,352.94 4,352.94 0.0K
13:05 4,353.78 4,355.60 4,353.78 4,355.60 0.0K
13:06 4,355.77 4,355.77 4,353.43 4,353.43 0.0K
13:07 4,353.30 4,353.30 4,352.72 4,352.87 0.0K
13:08 4,353.52 4,353.85 4,353.31 4,353.31 0.0K
13:09 4,352.73 4,354.75 4,352.73 4,354.56 0.0K
13:10 4,354.39 4,355.62 4,354.39 4,355.52 0.0K
13:11 4,355.22 4,355.22 4,353.14 4,353.14 0.0K
13:12 4,353.17 4,353.21 4,352.10 4,353.21 0.0K
13:13 4,352.66 4,353.14 4,352.66 4,353.14 0.0K
13:14 4,353.81 4,353.81 4,353.37 4,353.79 0.0K
13:15 4,353.35 4,353.35 4,351.80 4,352.40 0.0K
13:16 4,354.08 4,354.44 4,353.62 4,353.78 0.0K
13:17 4,354.36 4,356.77 4,354.36 4,356.77 0.0K
13:18 4,357.78 4,357.78 4,356.39 4,356.48 0.0K
13:19 4,357.46 4,357.46 4,354.77 4,354.77 0.0K
13:20 4,354.38 4,354.98 4,354.04 4,354.98 0.0K
13:21 4,355.10 4,355.33 4,349.59 4,349.59 0.0K
13:22 4,350.16 4,350.16 4,347.45 4,347.45 0.0K
13:23 4,347.82 4,347.82 4,345.85 4,345.85 0.0K
13:24 4,345.98 4,347.28 4,345.98 4,347.28 0.0K
13:25 4,348.56 4,348.85 4,347.96 4,347.96 0.0K
13:26 4,347.31 4,347.31 4,345.72 4,345.72 0.0K
13:27 4,344.97 4,345.33 4,344.58 4,345.33 0.0K
13:28 4,345.16 4,345.56 4,344.60 4,345.14 0.0K
13:29 4,344.77 4,345.55 4,344.77 4,345.17 0.0K
13:30 4,344.88 4,349.66 4,344.88 4,347.70 0.0K
13:31 4,348.02 4,348.02 4,347.03 4,347.54 0.0K
13:32 4,347.90 4,347.90 4,346.48 4,346.67 0.0K
13:33 4,346.61 4,347.84 4,346.61 4,347.64 0.0K
13:34 4,348.24 4,349.37 4,347.08 4,347.08 0.0K
13:35 4,346.81 4,347.37 4,345.40 4,345.40 0.0K
13:36 4,345.61 4,347.07 4,345.61 4,346.96 0.0K
13:37 4,346.47 4,346.47 4,345.46 4,345.46 0.0K
13:38 4,345.58 4,347.00 4,345.21 4,347.00 0.0K
13:39 4,347.17 4,348.98 4,347.17 4,348.98 0.0K
13:40 4,349.41 4,350.18 4,349.41 4,350.08 0.0K
13:41 4,349.75 4,353.25 4,349.75 4,352.37 0.0K
13:42 4,353.26 4,354.18 4,352.65 4,353.36 0.0K
13:43 4,352.84 4,352.84 4,351.25 4,351.25 0.0K
13:44 4,352.10 4,353.85 4,352.10 4,353.85 0.0K
13:45 4,354.86 4,355.29 4,354.13 4,355.29 0.0K
13:46 4,356.83 4,357.61 4,355.98 4,357.61 0.0K
13:47 4,361.03 4,362.84 4,361.03 4,362.39 0.0K
13:48 4,364.28 4,364.39 4,363.04 4,363.70 0.0K
13:49 4,363.97 4,363.97 4,362.98 4,362.98 0.0K
13:50 4,361.40 4,361.40 4,360.57 4,361.31 0.0K
13:51 4,363.45 4,363.45 4,361.07 4,361.07 0.0K
13:52 4,362.23 4,362.23 4,360.06 4,360.06 0.0K
13:53 4,359.75 4,359.75 4,358.21 4,358.21 0.0K
13:54 4,358.94 4,360.99 4,358.94 4,360.99 0.0K
13:55 4,360.73 4,361.02 4,358.67 4,358.67 0.0K
13:56 4,358.53 4,358.53 4,356.40 4,356.40 0.0K
13:57 4,356.30 4,356.30 4,352.66 4,352.66 0.0K
13:58 4,352.17 4,356.36 4,352.17 4,356.36 0.0K
13:59 4,355.97 4,356.51 4,355.97 4,356.30 0.0K
14:00 4,357.30 4,361.42 4,357.30 4,361.42 0.0K
14:01 4,361.85 4,369.58 4,361.85 4,369.58 0.0K
14:02 4,370.48 4,370.48 4,368.42 4,369.24 0.0K
14:03 4,370.96 4,373.98 4,370.96 4,373.98 0.0K
14:04 4,373.84 4,373.84 4,370.87 4,370.87 0.0K
14:05 4,371.50 4,372.05 4,368.55 4,369.82 0.0K
14:06 4,369.10 4,370.51 4,368.47 4,369.80 0.0K
14:07 4,371.24 4,373.11 4,371.24 4,373.06 0.0K
14:08 4,373.16 4,376.16 4,373.16 4,376.16 0.0K
14:09 4,375.52 4,375.52 4,371.83 4,371.83 0.0K
14:10 4,373.03 4,377.91 4,373.03 4,377.91 0.0K
14:11 4,378.31 4,378.54 4,377.61 4,377.61 0.0K
14:12 4,377.47 4,379.03 4,377.46 4,377.46 0.0K
14:13 4,377.67 4,378.22 4,377.67 4,378.16 0.0K
14:14 4,378.52 4,379.78 4,378.52 4,379.78 0.0K
14:15 4,380.07 4,380.07 4,377.31 4,377.31 0.0K
14:16 4,377.51 4,378.60 4,376.66 4,378.60 0.0K
14:17 4,375.90 4,378.51 4,375.90 4,376.60 0.0K
14:18 4,376.99 4,376.99 4,376.02 4,376.02 0.0K
14:19 4,378.34 4,379.86 4,378.34 4,379.16 0.0K
14:20 4,379.29 4,379.84 4,378.73 4,379.84 0.0K
14:21 4,381.89 4,384.15 4,381.89 4,384.15 0.0K
14:22 4,384.50 4,387.87 4,384.50 4,387.87 0.0K
14:23 4,387.21 4,388.54 4,387.21 4,388.38 0.0K
14:24 4,387.28 4,387.44 4,384.32 4,384.32 0.0K
14:25 4,384.91 4,384.91 4,384.00 4,384.00 0.0K
14:26 4,385.08 4,387.49 4,384.71 4,384.71 0.0K
14:27 4,384.72 4,384.72 4,381.81 4,381.81 0.0K
14:28 4,383.31 4,383.95 4,383.27 4,383.27 0.0K
14:29 4,383.59 4,384.27 4,383.36 4,384.27 0.0K
14:30 4,384.30 4,384.30 4,380.47 4,380.47 0.0K
14:31 4,379.71 4,383.32 4,378.17 4,383.32 0.0K
14:32 4,380.76 4,383.45 4,380.76 4,383.45 0.0K
14:33 4,384.24 4,384.24 4,381.76 4,381.76 0.0K
14:34 4,383.58 4,383.58 4,380.70 4,380.70 0.0K
14:35 4,380.18 4,380.18 4,378.55 4,378.55 0.0K
14:36 4,378.82 4,380.17 4,378.44 4,380.17 0.0K
14:37 4,380.66 4,381.97 4,380.66 4,381.04 0.0K
14:38 4,381.34 4,382.10 4,381.24 4,381.77 0.0K
14:39 4,382.89 4,385.81 4,382.89 4,385.81 0.0K
14:40 4,385.12 4,385.96 4,385.12 4,385.80 0.0K
14:41 4,386.57 4,389.04 4,386.57 4,389.04 0.0K
14:42 4,391.12 4,393.00 4,390.40 4,390.86 0.0K
14:43 4,389.45 4,397.45 4,389.45 4,397.45 0.0K
14:44 4,397.13 4,399.29 4,397.13 4,397.96 0.0K
14:45 4,398.23 4,400.15 4,398.23 4,399.83 0.0K
14:46 4,400.73 4,402.63 4,400.73 4,402.63 0.0K
14:47 4,401.53 4,401.53 4,400.12 4,400.12 0.0K
14:48 4,398.92 4,399.60 4,398.60 4,399.60 0.0K
14:49 4,400.56 4,401.30 4,400.09 4,401.30 0.0K
14:50 4,401.72 4,404.47 4,401.72 4,403.55 0.0K
14:51 4,403.76 4,405.77 4,403.76 4,405.38 0.0K
14:52 4,404.74 4,406.18 4,404.74 4,406.18 0.0K
14:53 4,407.74 4,408.45 4,407.74 4,407.75 0.0K
14:54 4,408.85 4,411.61 4,408.85 4,410.37 0.0K
14:55 4,408.35 4,409.14 4,407.38 4,407.38 0.0K
14:56 4,406.53 4,407.55 4,404.47 4,404.47 0.0K
14:57 4,402.81 4,405.35 4,402.79 4,405.35 0.0K
14:58 4,405.85 4,406.47 4,404.34 4,404.34 0.0K
14:59 4,404.35 4,406.12 4,404.35 4,404.61 0.0K
15:00 4,404.38 4,405.16 4,403.09 4,405.16 0.0K
15:01 4,405.09 4,405.09 4,401.03 4,401.03 0.0K
15:02 4,401.20 4,401.20 4,396.93 4,396.93 0.0K
15:03 4,394.29 4,396.22 4,394.29 4,395.76 0.0K
15:04 4,395.95 4,399.71 4,395.95 4,399.46 0.0K
15:05 4,399.78 4,403.81 4,399.78 4,402.55 0.0K
15:06 4,400.97 4,402.96 4,400.96 4,402.96 0.0K
15:07 4,404.05 4,404.05 4,401.97 4,403.54 0.0K
15:08 4,409.13 4,409.22 4,408.30 4,408.30 0.0K
15:09 4,406.87 4,407.52 4,406.20 4,406.84 0.0K
15:10 4,406.16 4,406.28 4,402.34 4,404.23 0.0K
15:11 4,404.58 4,404.80 4,401.66 4,401.66 0.0K
15:12 4,401.33 4,402.99 4,401.33 4,401.59 0.0K
15:13 4,402.05 4,402.05 4,398.83 4,401.39 0.0K
15:14 4,401.18 4,401.18 4,397.09 4,397.09 0.0K
15:15 4,397.00 4,397.00 4,393.57 4,394.76 0.0K
15:16 4,393.69 4,393.69 4,389.61 4,389.61 0.0K
15:17 4,390.36 4,392.12 4,390.36 4,392.00 0.0K
15:18 4,393.48 4,393.48 4,392.04 4,392.04 0.0K
15:19 4,392.34 4,392.72 4,392.02 4,392.24 0.0K
15:20 4,392.69 4,396.04 4,392.69 4,396.03 0.0K
15:21 4,397.23 4,397.23 4,395.79 4,396.15 0.0K
15:22 4,397.31 4,399.68 4,397.31 4,397.78 0.0K
15:23 4,396.31 4,398.20 4,395.26 4,396.06 0.0K
15:24 4,394.46 4,394.46 4,389.56 4,389.56 0.0K
15:25 4,387.76 4,389.70 4,387.76 4,389.70 0.0K
15:26 4,390.37 4,392.50 4,390.20 4,392.50 0.0K
15:27 4,392.75 4,394.96 4,392.75 4,394.96 0.0K
15:28 4,394.09 4,395.09 4,394.09 4,395.09 0.0K
15:29 4,394.84 4,394.84 4,392.69 4,392.69 0.0K
15:30 4,392.34 4,392.78 4,392.26 4,392.78 0.0K
15:31 4,391.46 4,393.41 4,391.44 4,393.41 0.0K
15:32 4,393.16 4,394.25 4,391.89 4,394.25 0.0K
15:33 4,394.61 4,394.61 4,391.64 4,394.03 0.0K
15:34 4,393.11 4,394.49 4,393.04 4,393.04 0.0K
15:35 4,390.42 4,394.74 4,390.42 4,394.74 0.0K
15:36 4,395.01 4,395.74 4,391.95 4,391.95 0.0K
15:37 4,393.88 4,395.05 4,392.25 4,392.25 0.0K
15:38 4,392.76 4,392.76 4,391.99 4,392.52 0.0K
15:39 4,392.57 4,392.57 4,389.18 4,389.18 0.0K
15:40 4,388.69 4,388.74 4,386.70 4,386.70 0.0K
15:41 4,387.26 4,387.26 4,384.38 4,385.49 0.0K
15:42 4,386.01 4,388.60 4,386.01 4,388.08 0.0K
15:43 4,389.83 4,389.83 4,388.04 4,388.32 0.0K
15:44 4,387.02 4,390.52 4,387.02 4,390.52 0.0K
15:45 4,391.12 4,391.96 4,389.91 4,389.91 0.0K
15:46 4,388.07 4,389.30 4,387.32 4,387.56 0.0K
15:47 4,388.48 4,389.04 4,388.44 4,389.04 0.0K
15:48 4,389.69 4,390.48 4,389.69 4,390.48 0.0K
15:49 4,391.39 4,393.74 4,391.39 4,393.74 0.0K
15:50 4,394.05 4,394.05 4,386.88 4,387.49 0.0K
15:51 4,386.60 4,386.60 4,381.45 4,381.45 0.0K
15:52 4,381.86 4,381.86 4,379.75 4,379.75 0.0K
15:53 4,380.31 4,381.20 4,377.94 4,377.94 0.0K
15:54 4,379.04 4,382.72 4,379.04 4,382.72 0.0K
15:55 4,382.21 4,382.21 4,378.18 4,378.18 0.0K
15:56 4,377.15 4,377.15 4,373.84 4,373.84 0.0K
15:57 4,374.36 4,376.80 4,374.36 4,375.27 0.0K
15:58 4,375.85 4,376.01 4,375.03 4,375.03 0.0K
15:59 4,374.80 4,374.80 4,370.18 4,370.18 0.0K
16:00 4,371.01 4,371.38 4,371.01 4,371.12 0.0K
16:01 4,371.15 4,371.15 4,370.96 4,370.96 0.0K
16:02 4,370.78 4,370.78 4,370.75 4,370.75 0.0K
16:03 4,370.75 4,370.75 4,370.72 4,370.72 0.0K
16:04 4,370.74 4,370.74 4,370.72 4,370.72 0.0K
16:05 4,370.72 4,370.74 4,370.66 4,370.66 0.0K
16:06 4,370.69 4,370.69 4,370.64 4,370.64 0.0K
16:07 4,370.66 4,370.66 4,370.65 4,370.65 0.0K
16:08 4,370.65 4,370.66 4,370.63 4,370.66 0.0K
16:09 4,370.64 4,370.64 4,370.62 4,370.62 0.0K
16:10 4,370.61 4,370.63 4,370.56 4,370.56 0.0K
16:11 4,370.56 4,370.56 4,370.55 4,370.55 0.0K
16:12 4,370.56 4,370.56 4,370.56 4,370.56 0.0K
16:13 4,370.56 4,370.56 4,370.55 4,370.55 0.0K
16:14 4,370.55 4,370.55 4,370.55 4,370.55 0.0K
16:15 4,370.60 4,370.60 4,370.60 4,370.60 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