CBOE S

SPRO04
🏛️ アメリカ →
4,705.08
最終更新: 2025-10-03
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 4,407.69 4,413.23 4,407.69 4,413.23 0.0K
09:32 4,413.44 4,414.90 4,412.41 4,412.41 0.0K
09:33 4,413.56 4,415.72 4,413.56 4,415.72 0.0K
09:34 4,414.43 4,415.81 4,413.20 4,413.20 0.0K
09:35 4,411.54 4,414.11 4,411.54 4,412.22 0.0K
09:36 4,411.30 4,412.61 4,411.30 4,412.61 0.0K
09:37 4,411.98 4,411.98 4,411.20 4,411.20 0.0K
09:38 4,406.88 4,407.03 4,405.02 4,407.03 0.0K
09:39 4,409.01 4,410.69 4,409.01 4,410.69 0.0K
09:40 4,410.32 4,410.82 4,408.66 4,410.82 0.0K
09:41 4,409.66 4,409.66 4,405.99 4,408.19 0.0K
09:42 4,409.12 4,409.19 4,407.11 4,407.11 0.0K
09:43 4,404.88 4,404.88 4,401.12 4,401.12 0.0K
09:44 4,400.59 4,400.59 4,396.20 4,398.00 0.0K
09:45 4,398.01 4,403.03 4,398.01 4,403.03 0.0K
09:46 4,402.49 4,403.06 4,399.77 4,399.77 0.0K
09:47 4,399.87 4,400.57 4,398.43 4,399.95 0.0K
09:48 4,398.82 4,398.82 4,392.63 4,392.63 0.0K
09:49 4,393.03 4,394.54 4,393.00 4,394.54 0.0K
09:50 4,395.88 4,398.35 4,395.88 4,398.35 0.0K
09:51 4,398.02 4,399.51 4,396.44 4,396.44 0.0K
09:52 4,396.42 4,401.49 4,396.42 4,400.87 0.0K
09:53 4,396.30 4,399.25 4,396.30 4,398.66 0.0K
09:54 4,396.92 4,396.92 4,394.07 4,394.07 0.0K
09:55 4,393.53 4,393.53 4,391.16 4,391.16 0.0K
09:56 4,391.24 4,391.24 4,386.24 4,386.24 0.0K
09:57 4,385.88 4,387.21 4,385.43 4,387.21 0.0K
09:58 4,387.97 4,388.73 4,387.72 4,388.73 0.0K
09:59 4,388.89 4,391.66 4,388.89 4,391.66 0.0K
10:00 4,391.16 4,391.16 4,389.13 4,390.08 0.0K
10:01 4,390.21 4,392.40 4,390.21 4,391.53 0.0K
10:02 4,389.97 4,390.13 4,389.40 4,389.40 0.0K
10:03 4,387.44 4,387.44 4,383.24 4,383.99 0.0K
10:04 4,389.28 4,390.59 4,388.88 4,388.88 0.0K
10:05 4,389.86 4,393.77 4,389.86 4,393.77 0.0K
10:06 4,393.20 4,395.80 4,393.20 4,394.63 0.0K
10:07 4,395.44 4,395.91 4,395.35 4,395.35 0.0K
10:08 4,394.33 4,396.04 4,393.28 4,396.04 0.0K
10:09 4,396.38 4,396.42 4,395.23 4,395.23 0.0K
10:10 4,396.27 4,397.99 4,395.55 4,396.90 0.0K
10:11 4,396.21 4,396.21 4,392.78 4,392.78 0.0K
10:12 4,391.56 4,391.56 4,388.52 4,389.99 0.0K
10:13 4,390.83 4,391.87 4,390.59 4,391.87 0.0K
10:14 4,391.99 4,392.76 4,390.79 4,390.79 0.0K
10:15 4,390.70 4,390.70 4,387.60 4,387.60 0.0K
10:16 4,388.45 4,388.45 4,384.96 4,384.96 0.0K
10:17 4,384.78 4,385.45 4,383.93 4,385.45 0.0K
10:18 4,385.25 4,385.25 4,383.70 4,385.11 0.0K
10:19 4,386.77 4,387.82 4,386.77 4,387.82 0.0K
10:20 4,388.81 4,391.45 4,388.81 4,390.54 0.0K
10:21 4,390.00 4,391.52 4,390.00 4,391.35 0.0K
10:22 4,389.45 4,391.09 4,389.45 4,390.44 0.0K
10:23 4,389.25 4,389.25 4,383.53 4,383.53 0.0K
10:24 4,382.85 4,384.60 4,382.51 4,384.60 0.0K
10:25 4,384.87 4,385.72 4,384.80 4,385.72 0.0K
10:26 4,385.31 4,386.45 4,385.31 4,386.45 0.0K
10:27 4,387.48 4,391.15 4,387.48 4,390.93 0.0K
10:28 4,390.11 4,391.39 4,389.38 4,389.38 0.0K
10:29 4,390.84 4,391.86 4,389.72 4,389.72 0.0K
10:30 4,389.19 4,389.80 4,388.12 4,389.49 0.0K
10:31 4,388.28 4,388.28 4,382.85 4,382.85 0.0K
10:32 4,383.63 4,383.63 4,379.60 4,379.60 0.0K
10:33 4,378.75 4,381.52 4,378.75 4,381.52 0.0K
10:34 4,379.20 4,379.26 4,377.84 4,377.84 0.0K
10:35 4,378.51 4,379.68 4,377.36 4,379.68 0.0K
10:36 4,380.02 4,380.79 4,379.36 4,379.74 0.0K
10:37 4,379.13 4,379.13 4,377.54 4,377.75 0.0K
10:38 4,378.01 4,378.01 4,377.09 4,377.09 0.0K
10:39 4,377.71 4,378.11 4,376.72 4,376.72 0.0K
10:40 4,376.55 4,377.15 4,375.90 4,375.90 0.0K
10:41 4,374.51 4,374.75 4,371.55 4,371.55 0.0K
10:42 4,372.93 4,375.60 4,372.93 4,375.60 0.0K
10:43 4,375.79 4,375.79 4,373.18 4,373.18 0.0K
10:44 4,373.86 4,373.86 4,372.13 4,372.13 0.0K
10:45 4,372.12 4,372.12 4,371.74 4,372.01 0.0K
10:46 4,372.66 4,373.27 4,371.66 4,371.66 0.0K
10:47 4,371.01 4,373.83 4,371.01 4,372.79 0.0K
10:48 4,373.98 4,373.98 4,371.36 4,371.36 0.0K
10:49 4,370.71 4,370.71 4,369.41 4,369.41 0.0K
10:50 4,369.38 4,371.17 4,368.85 4,371.17 0.0K
10:51 4,371.76 4,372.86 4,371.76 4,372.36 0.0K
10:52 4,372.11 4,372.54 4,372.11 4,372.20 0.0K
10:53 4,372.76 4,375.09 4,372.76 4,373.77 0.0K
10:54 4,373.71 4,377.96 4,373.71 4,377.96 0.0K
10:55 4,377.76 4,377.76 4,375.01 4,375.01 0.0K
10:56 4,374.38 4,374.38 4,371.19 4,371.96 0.0K
10:57 4,372.17 4,372.17 4,370.91 4,370.91 0.0K
10:58 4,369.39 4,369.59 4,367.82 4,368.10 0.0K
10:59 4,368.35 4,368.35 4,365.82 4,365.82 0.0K
11:00 4,365.91 4,367.48 4,365.91 4,366.23 0.0K
11:01 4,366.96 4,367.09 4,364.68 4,365.03 0.0K
11:02 4,364.89 4,364.89 4,361.78 4,362.62 0.0K
11:03 4,362.08 4,363.20 4,360.68 4,363.18 0.0K
11:04 4,363.65 4,363.65 4,360.29 4,360.29 0.0K
11:05 4,361.05 4,362.22 4,360.77 4,360.77 0.0K
11:06 4,361.63 4,361.63 4,359.78 4,359.78 0.0K
11:07 4,360.37 4,360.37 4,358.30 4,358.30 0.0K
11:08 4,357.55 4,357.55 4,354.40 4,355.87 0.0K
11:09 4,356.95 4,359.99 4,356.74 4,359.99 0.0K
11:10 4,359.06 4,360.14 4,359.06 4,359.41 0.0K
11:11 4,358.59 4,361.80 4,358.59 4,361.80 0.0K
11:12 4,362.06 4,362.16 4,359.41 4,359.41 0.0K
11:13 4,358.89 4,359.57 4,358.89 4,359.32 0.0K
11:14 4,361.63 4,361.63 4,360.89 4,360.89 0.0K
11:15 4,361.13 4,361.99 4,361.13 4,361.79 0.0K
11:16 4,360.49 4,360.49 4,359.13 4,359.13 0.0K
11:17 4,358.51 4,363.43 4,358.51 4,363.43 0.0K
11:18 4,364.57 4,368.03 4,364.57 4,368.03 0.0K
11:19 4,368.59 4,368.59 4,367.34 4,367.50 0.0K
11:20 4,366.88 4,367.00 4,365.19 4,366.69 0.0K
11:21 4,366.77 4,366.77 4,364.12 4,364.12 0.0K
11:22 4,363.35 4,364.13 4,363.35 4,363.38 0.0K
11:23 4,363.89 4,368.24 4,363.89 4,368.24 0.0K
11:24 4,368.42 4,371.75 4,368.42 4,370.21 0.0K
11:25 4,370.86 4,370.90 4,370.30 4,370.64 0.0K
11:26 4,371.24 4,373.25 4,371.24 4,373.25 0.0K
11:27 4,374.41 4,375.66 4,374.21 4,375.20 0.0K
11:28 4,374.66 4,374.68 4,374.18 4,374.18 0.0K
11:29 4,374.49 4,375.04 4,372.38 4,375.04 0.0K
11:30 4,374.68 4,375.49 4,374.07 4,374.07 0.0K
11:31 4,373.56 4,375.28 4,373.21 4,375.28 0.0K
11:32 4,376.34 4,378.38 4,376.34 4,377.30 0.0K
11:33 4,377.22 4,377.22 4,375.88 4,375.88 0.0K
11:34 4,375.40 4,376.48 4,375.40 4,376.22 0.0K
11:35 4,376.24 4,379.01 4,376.24 4,379.01 0.0K
11:36 4,379.38 4,379.70 4,379.38 4,379.38 0.0K
11:37 4,380.52 4,381.21 4,380.52 4,380.92 0.0K
11:38 4,380.96 4,381.54 4,380.48 4,381.54 0.0K
11:39 4,382.23 4,382.23 4,380.48 4,381.83 0.0K
11:40 4,381.00 4,381.00 4,380.10 4,380.10 0.0K
11:41 4,380.22 4,380.90 4,379.47 4,379.47 0.0K
11:42 4,379.47 4,379.96 4,379.47 4,379.96 0.0K
11:43 4,379.80 4,381.20 4,379.80 4,380.34 0.0K
11:44 4,381.61 4,382.03 4,381.27 4,382.03 0.0K
11:45 4,381.38 4,381.58 4,379.35 4,381.58 0.0K
11:46 4,382.57 4,384.61 4,382.57 4,384.61 0.0K
11:47 4,385.88 4,386.31 4,385.79 4,385.79 0.0K
11:48 4,384.46 4,386.35 4,384.30 4,386.35 0.0K
11:49 4,386.16 4,386.16 4,385.68 4,385.70 0.0K
11:50 4,385.95 4,386.21 4,385.35 4,385.68 0.0K
11:51 4,385.00 4,387.57 4,385.00 4,386.94 0.0K
11:52 4,386.40 4,387.81 4,386.40 4,386.97 0.0K
11:53 4,387.90 4,387.90 4,387.50 4,387.64 0.0K
11:54 4,387.78 4,388.78 4,387.14 4,388.78 0.0K
11:55 4,388.23 4,388.23 4,386.37 4,386.37 0.0K
11:56 4,386.35 4,386.35 4,382.41 4,382.41 0.0K
11:57 4,382.32 4,382.32 4,380.67 4,380.99 0.0K
11:58 4,383.08 4,385.69 4,383.08 4,385.69 0.0K
11:59 4,387.52 4,389.46 4,387.52 4,389.46 0.0K
12:00 4,389.48 4,389.48 4,386.62 4,387.72 0.0K
12:01 4,387.42 4,388.99 4,387.42 4,388.99 0.0K
12:02 4,388.60 4,388.60 4,387.07 4,387.07 0.0K
12:03 4,387.40 4,387.40 4,385.06 4,385.06 0.0K
12:04 4,385.14 4,385.39 4,383.95 4,385.39 0.0K
12:05 4,386.09 4,388.25 4,385.91 4,388.25 0.0K
12:06 4,387.81 4,388.59 4,387.81 4,388.59 0.0K
12:07 4,388.28 4,389.04 4,388.28 4,388.30 0.0K
12:08 4,388.66 4,389.61 4,388.66 4,389.61 0.0K
12:09 4,390.12 4,391.87 4,390.12 4,391.87 0.0K
12:10 4,393.37 4,394.31 4,392.27 4,394.31 0.0K
12:11 4,394.13 4,395.82 4,394.13 4,395.82 0.0K
12:12 4,392.87 4,393.77 4,391.99 4,393.77 0.0K
12:13 4,394.67 4,394.67 4,394.39 4,394.57 0.0K
12:14 4,395.09 4,398.08 4,395.09 4,398.08 0.0K
12:15 4,397.89 4,397.91 4,396.78 4,396.78 0.0K
12:16 4,396.36 4,396.99 4,396.19 4,396.19 0.0K
12:17 4,396.52 4,396.57 4,395.68 4,396.57 0.0K
12:18 4,396.86 4,396.86 4,394.26 4,394.26 0.0K
12:19 4,395.70 4,397.02 4,394.63 4,397.02 0.0K
12:20 4,397.27 4,399.36 4,397.27 4,399.36 0.0K
12:21 4,398.85 4,399.20 4,398.74 4,399.20 0.0K
12:22 4,399.00 4,399.80 4,398.79 4,398.79 0.0K
12:23 4,399.22 4,400.32 4,399.22 4,399.30 0.0K
12:24 4,399.42 4,400.15 4,399.42 4,400.15 0.0K
12:25 4,399.77 4,399.77 4,397.26 4,397.52 0.0K
12:26 4,397.06 4,397.07 4,395.03 4,395.03 0.0K
12:27 4,395.67 4,398.23 4,395.67 4,398.13 0.0K
12:28 4,398.69 4,399.93 4,398.69 4,399.93 0.0K
12:29 4,399.46 4,399.46 4,397.51 4,397.51 0.0K
12:30 4,396.79 4,398.93 4,396.79 4,398.46 0.0K
12:31 4,399.40 4,399.96 4,399.16 4,399.26 0.0K
12:32 4,398.87 4,400.79 4,398.87 4,400.78 0.0K
12:33 4,401.44 4,401.44 4,400.59 4,400.59 0.0K
12:34 4,400.71 4,401.69 4,400.10 4,401.69 0.0K
12:35 4,402.02 4,402.26 4,401.62 4,402.26 0.0K
12:36 4,402.41 4,403.36 4,402.41 4,403.36 0.0K
12:37 4,402.87 4,403.38 4,402.26 4,402.26 0.0K
12:38 4,401.98 4,402.82 4,401.98 4,402.80 0.0K
12:39 4,402.54 4,402.54 4,399.72 4,399.72 0.0K
12:40 4,398.57 4,398.57 4,394.54 4,394.54 0.0K
12:41 4,393.44 4,393.77 4,390.43 4,390.43 0.0K
12:42 4,391.38 4,391.38 4,388.28 4,389.17 0.0K
12:43 4,389.17 4,389.84 4,388.22 4,388.22 0.0K
12:44 4,389.44 4,389.44 4,387.74 4,387.74 0.0K
12:45 4,388.10 4,389.32 4,388.10 4,388.69 0.0K
12:46 4,389.01 4,389.01 4,387.52 4,388.31 0.0K
12:47 4,390.67 4,392.61 4,390.67 4,392.61 0.0K
12:48 4,394.27 4,395.74 4,394.27 4,395.74 0.0K
12:49 4,396.58 4,398.88 4,396.58 4,398.88 0.0K
12:50 4,399.52 4,400.45 4,399.52 4,400.45 0.0K
12:51 4,400.90 4,400.90 4,400.01 4,400.01 0.0K
12:52 4,400.27 4,400.27 4,396.17 4,396.17 0.0K
12:53 4,396.53 4,396.53 4,394.84 4,394.84 0.0K
12:54 4,393.74 4,397.49 4,393.74 4,397.49 0.0K
12:55 4,397.62 4,398.43 4,397.62 4,397.99 0.0K
12:56 4,397.92 4,397.92 4,397.25 4,397.70 0.0K
12:57 4,396.87 4,396.87 4,394.90 4,394.90 0.0K
12:58 4,394.82 4,394.84 4,393.48 4,393.48 0.0K
12:59 4,392.20 4,392.30 4,390.36 4,390.36 0.0K
13:00 4,389.82 4,389.82 4,388.41 4,389.56 0.0K
13:01 4,390.20 4,390.85 4,390.20 4,390.57 0.0K
13:02 4,390.97 4,391.89 4,390.45 4,390.45 0.0K
13:03 4,390.69 4,391.06 4,389.33 4,389.33 0.0K
13:04 4,389.17 4,390.00 4,389.16 4,390.00 0.0K
13:05 4,390.38 4,390.38 4,388.19 4,389.66 0.0K
13:06 4,390.80 4,391.55 4,390.78 4,390.87 0.0K
13:07 4,391.31 4,391.31 4,390.00 4,390.00 0.0K
13:08 4,388.70 4,391.75 4,388.70 4,391.75 0.0K
13:09 4,392.16 4,394.37 4,392.16 4,394.37 0.0K
13:10 4,394.67 4,394.67 4,393.73 4,393.98 0.0K
13:11 4,393.90 4,393.90 4,392.62 4,392.64 0.0K
13:12 4,393.03 4,394.56 4,393.03 4,394.51 0.0K
13:13 4,394.68 4,396.83 4,394.68 4,396.82 0.0K
13:14 4,396.25 4,397.82 4,396.25 4,397.82 0.0K
13:15 4,398.28 4,398.28 4,396.03 4,396.03 0.0K
13:16 4,397.13 4,397.13 4,395.58 4,395.58 0.0K
13:17 4,395.96 4,395.96 4,394.92 4,395.10 0.0K
13:18 4,395.26 4,395.80 4,395.18 4,395.18 0.0K
13:19 4,394.87 4,398.40 4,394.87 4,397.85 0.0K
13:20 4,397.55 4,399.48 4,397.26 4,399.48 0.0K
13:21 4,399.33 4,401.14 4,399.33 4,401.14 0.0K
13:22 4,400.62 4,401.59 4,400.62 4,401.59 0.0K
13:23 4,402.08 4,402.64 4,402.08 4,402.64 0.0K
13:24 4,402.32 4,402.32 4,401.98 4,402.02 0.0K
13:25 4,402.12 4,402.12 4,400.50 4,400.64 0.0K
13:26 4,399.57 4,401.80 4,399.57 4,401.44 0.0K
13:27 4,401.15 4,401.76 4,400.89 4,401.76 0.0K
13:28 4,401.80 4,402.71 4,401.54 4,402.71 0.0K
13:29 4,403.48 4,404.13 4,403.48 4,404.13 0.0K
13:30 4,404.02 4,404.77 4,404.02 4,404.77 0.0K
13:31 4,404.64 4,406.26 4,404.64 4,406.26 0.0K
13:32 4,405.52 4,405.52 4,404.00 4,404.00 0.0K
13:33 4,405.59 4,405.59 4,403.52 4,403.52 0.0K
13:34 4,403.46 4,403.46 4,402.30 4,402.30 0.0K
13:35 4,402.24 4,403.66 4,402.24 4,403.66 0.0K
13:36 4,403.41 4,404.86 4,403.41 4,404.86 0.0K
13:37 4,404.35 4,405.15 4,404.35 4,405.04 0.0K
13:38 4,405.21 4,405.21 4,402.67 4,402.67 0.0K
13:39 4,402.54 4,403.57 4,402.33 4,402.33 0.0K
13:40 4,401.79 4,403.43 4,401.79 4,402.68 0.0K
13:41 4,402.96 4,402.96 4,401.64 4,401.64 0.0K
13:42 4,401.95 4,402.73 4,401.51 4,402.73 0.0K
13:43 4,402.61 4,403.01 4,402.61 4,402.99 0.0K
13:44 4,402.75 4,402.75 4,401.33 4,401.33 0.0K
13:45 4,400.21 4,400.91 4,400.20 4,400.91 0.0K
13:46 4,402.50 4,402.50 4,401.95 4,402.40 0.0K
13:47 4,402.38 4,402.54 4,401.85 4,401.85 0.0K
13:48 4,401.23 4,402.18 4,401.23 4,402.13 0.0K
13:49 4,401.52 4,401.52 4,398.60 4,398.60 0.0K
13:50 4,398.08 4,398.08 4,395.16 4,395.16 0.0K
13:51 4,396.61 4,398.18 4,396.61 4,398.18 0.0K
13:52 4,397.91 4,397.91 4,396.62 4,396.64 0.0K
13:53 4,396.46 4,396.46 4,394.75 4,394.75 0.0K
13:54 4,394.47 4,394.47 4,391.09 4,391.09 0.0K
13:55 4,391.19 4,391.19 4,390.47 4,390.47 0.0K
13:56 4,389.68 4,389.68 4,386.14 4,386.14 0.0K
13:57 4,384.67 4,384.67 4,383.79 4,383.79 0.0K
13:58 4,383.83 4,384.58 4,383.08 4,384.58 0.0K
13:59 4,383.64 4,383.64 4,382.10 4,382.60 0.0K
14:00 4,381.80 4,384.62 4,381.80 4,384.62 0.0K
14:01 4,385.76 4,388.17 4,385.76 4,388.17 0.0K
14:02 4,387.94 4,390.54 4,387.94 4,389.65 0.0K
14:03 4,389.66 4,389.66 4,389.00 4,389.57 0.0K
14:04 4,387.81 4,387.81 4,386.44 4,386.44 0.0K
14:05 4,386.48 4,386.77 4,385.00 4,385.00 0.0K
14:06 4,385.91 4,385.91 4,383.45 4,383.45 0.0K
14:07 4,383.27 4,383.76 4,382.51 4,383.76 0.0K
14:08 4,383.88 4,385.28 4,383.88 4,385.28 0.0K
14:09 4,384.62 4,385.26 4,384.62 4,385.17 0.0K
14:10 4,384.78 4,387.44 4,384.78 4,387.44 0.0K
14:11 4,388.93 4,390.66 4,388.93 4,390.66 0.0K
14:12 4,389.95 4,389.95 4,388.37 4,388.37 0.0K
14:13 4,389.11 4,390.86 4,389.11 4,390.86 0.0K
14:14 4,390.32 4,391.33 4,390.32 4,391.33 0.0K
14:15 4,391.29 4,391.88 4,391.29 4,391.33 0.0K
14:16 4,391.20 4,391.40 4,390.67 4,390.67 0.0K
14:17 4,390.01 4,391.93 4,390.01 4,391.11 0.0K
14:18 4,391.04 4,392.54 4,391.04 4,391.95 0.0K
14:19 4,392.71 4,392.93 4,392.16 4,392.93 0.0K
14:20 4,393.10 4,394.40 4,393.10 4,394.40 0.0K
14:21 4,394.60 4,394.65 4,393.23 4,393.23 0.0K
14:22 4,392.54 4,393.42 4,392.50 4,393.42 0.0K
14:23 4,392.64 4,392.64 4,390.11 4,390.11 0.0K
14:24 4,389.91 4,392.33 4,389.91 4,392.12 0.0K
14:25 4,392.35 4,393.35 4,392.35 4,392.90 0.0K
14:26 4,392.46 4,392.71 4,392.28 4,392.28 0.0K
14:27 4,392.28 4,393.78 4,392.28 4,393.78 0.0K
14:28 4,393.73 4,395.48 4,393.73 4,395.48 0.0K
14:29 4,395.89 4,396.12 4,395.84 4,396.12 0.0K
14:30 4,396.32 4,397.23 4,396.32 4,396.45 0.0K
14:31 4,397.12 4,397.12 4,395.81 4,395.81 0.0K
14:32 4,395.32 4,396.15 4,394.96 4,396.15 0.0K
14:33 4,396.18 4,397.10 4,396.18 4,397.10 0.0K
14:34 4,398.19 4,398.32 4,397.51 4,397.51 0.0K
14:35 4,398.27 4,399.11 4,398.04 4,398.04 0.0K
14:36 4,397.54 4,397.73 4,396.09 4,396.09 0.0K
14:37 4,396.75 4,398.17 4,396.75 4,397.61 0.0K
14:38 4,397.59 4,397.84 4,397.11 4,397.66 0.0K
14:39 4,397.37 4,397.84 4,396.96 4,397.84 0.0K
14:40 4,397.69 4,398.85 4,397.69 4,398.40 0.0K
14:41 4,399.05 4,400.76 4,399.05 4,400.76 0.0K
14:42 4,400.71 4,401.42 4,400.71 4,401.42 0.0K
14:43 4,401.50 4,402.46 4,401.50 4,401.99 0.0K
14:44 4,402.80 4,403.13 4,402.80 4,402.99 0.0K
14:45 4,402.94 4,402.94 4,402.42 4,402.76 0.0K
14:46 4,402.34 4,403.78 4,402.34 4,403.29 0.0K
14:47 4,402.83 4,404.09 4,402.83 4,403.91 0.0K
14:48 4,404.85 4,406.84 4,404.85 4,406.84 0.0K
14:49 4,407.27 4,407.27 4,406.26 4,406.26 0.0K
14:50 4,406.02 4,406.02 4,404.90 4,404.90 0.0K
14:51 4,403.89 4,404.23 4,403.75 4,403.87 0.0K
14:52 4,403.50 4,404.24 4,403.50 4,404.24 0.0K
14:53 4,404.13 4,404.13 4,400.72 4,400.72 0.0K
14:54 4,400.45 4,402.19 4,400.45 4,402.19 0.0K
14:55 4,402.11 4,402.11 4,398.87 4,398.87 0.0K
14:56 4,398.66 4,401.19 4,398.66 4,401.19 0.0K
14:57 4,401.52 4,404.05 4,401.52 4,404.05 0.0K
14:58 4,404.08 4,404.83 4,403.41 4,403.41 0.0K
14:59 4,403.14 4,404.34 4,402.85 4,404.34 0.0K
15:00 4,403.80 4,403.80 4,400.61 4,400.61 0.0K
15:01 4,400.58 4,400.58 4,396.21 4,396.21 0.0K
15:02 4,395.81 4,399.24 4,395.81 4,399.24 0.0K
15:03 4,399.58 4,400.51 4,399.58 4,400.51 0.0K
15:04 4,400.70 4,400.70 4,399.31 4,399.83 0.0K
15:05 4,399.75 4,399.75 4,398.26 4,398.71 0.0K
15:06 4,398.58 4,399.24 4,397.38 4,397.38 0.0K
15:07 4,398.00 4,398.81 4,397.72 4,397.72 0.0K
15:08 4,398.37 4,399.62 4,397.73 4,399.62 0.0K
15:09 4,399.38 4,400.25 4,399.38 4,400.25 0.0K
15:10 4,400.12 4,400.12 4,399.70 4,400.08 0.0K
15:11 4,400.79 4,400.79 4,399.76 4,399.90 0.0K
15:12 4,400.00 4,400.04 4,398.09 4,398.09 0.0K
15:13 4,398.10 4,399.04 4,398.10 4,398.50 0.0K
15:14 4,397.89 4,398.44 4,397.89 4,398.44 0.0K
15:15 4,397.26 4,398.29 4,397.04 4,398.22 0.0K
15:16 4,397.40 4,397.40 4,393.65 4,393.65 0.0K
15:17 4,393.23 4,395.38 4,393.23 4,395.38 0.0K
15:18 4,395.19 4,396.93 4,395.19 4,396.78 0.0K
15:19 4,397.12 4,398.82 4,397.12 4,398.30 0.0K
15:20 4,398.37 4,398.56 4,397.99 4,397.99 0.0K
15:21 4,397.84 4,397.84 4,393.84 4,393.84 0.0K
15:22 4,394.52 4,394.52 4,390.20 4,390.20 0.0K
15:23 4,389.84 4,391.18 4,389.84 4,391.18 0.0K
15:24 4,391.75 4,392.83 4,391.75 4,392.83 0.0K
15:25 4,392.95 4,393.86 4,392.95 4,393.86 0.0K
15:26 4,392.97 4,393.96 4,392.95 4,393.96 0.0K
15:27 4,393.45 4,394.03 4,393.45 4,393.79 0.0K
15:28 4,394.51 4,395.88 4,394.51 4,395.82 0.0K
15:29 4,396.05 4,396.05 4,393.69 4,393.69 0.0K
15:30 4,393.56 4,395.48 4,393.56 4,395.48 0.0K
15:31 4,395.48 4,396.97 4,395.48 4,396.97 0.0K
15:32 4,395.43 4,396.44 4,394.24 4,394.24 0.0K
15:33 4,393.55 4,395.09 4,393.55 4,393.82 0.0K
15:34 4,394.94 4,394.94 4,392.38 4,392.38 0.0K
15:35 4,392.83 4,392.83 4,388.73 4,388.73 0.0K
15:36 4,387.87 4,387.87 4,386.35 4,387.42 0.0K
15:37 4,388.20 4,390.98 4,388.20 4,390.98 0.0K
15:38 4,390.83 4,391.88 4,390.83 4,391.18 0.0K
15:39 4,390.46 4,390.49 4,389.58 4,389.58 0.0K
15:40 4,389.97 4,390.04 4,389.26 4,389.26 0.0K
15:41 4,389.63 4,389.63 4,387.51 4,387.51 0.0K
15:42 4,386.73 4,387.62 4,386.23 4,386.23 0.0K
15:43 4,388.49 4,390.30 4,388.49 4,389.47 0.0K
15:44 4,389.40 4,390.78 4,389.40 4,390.78 0.0K
15:45 4,391.05 4,393.01 4,391.05 4,393.01 0.0K
15:46 4,392.44 4,392.44 4,389.94 4,389.94 0.0K
15:47 4,390.16 4,390.46 4,389.08 4,389.08 0.0K
15:48 4,389.29 4,391.77 4,389.29 4,391.77 0.0K
15:49 4,392.11 4,392.79 4,392.11 4,392.79 0.0K
15:50 4,392.97 4,392.97 4,386.33 4,386.33 0.0K
15:51 4,384.59 4,386.29 4,384.24 4,386.29 0.0K
15:52 4,387.15 4,387.27 4,385.95 4,386.35 0.0K
15:53 4,386.10 4,388.07 4,386.10 4,388.07 0.0K
15:54 4,389.33 4,392.44 4,388.81 4,392.44 0.0K
15:55 4,392.35 4,394.43 4,392.32 4,392.32 0.0K
15:56 4,393.47 4,393.47 4,390.22 4,390.22 0.0K
15:57 4,390.40 4,390.49 4,390.01 4,390.49 0.0K
15:58 4,390.41 4,391.20 4,390.41 4,391.20 0.0K
15:59 4,390.60 4,391.91 4,390.60 4,391.85 0.0K
16:00 4,389.24 4,389.86 4,389.24 4,389.84 0.0K
16:01 4,389.84 4,389.84 4,389.83 4,389.83 0.0K
16:02 4,389.81 4,389.81 4,389.75 4,389.75 0.0K
16:03 4,389.75 4,389.78 4,389.68 4,389.68 0.0K
16:04 4,389.67 4,389.67 4,389.66 4,389.67 0.0K
16:05 4,389.68 4,389.68 4,389.61 4,389.61 0.0K
16:06 4,389.61 4,389.62 4,389.59 4,389.59 0.0K
16:07 4,389.57 4,389.57 4,389.55 4,389.55 0.0K
16:08 4,389.58 4,389.59 4,389.58 4,389.59 0.0K
16:09 4,389.58 4,389.59 4,389.58 4,389.59 0.0K
16:10 4,389.58 4,389.59 4,389.57 4,389.59 0.0K
16:11 4,389.47 4,389.47 4,389.47 4,389.47 0.0K
16:12 4,389.48 4,389.48 4,389.45 4,389.45 0.0K
16:13 4,389.46 4,389.46 4,389.45 4,389.45 0.0K
16:14 4,389.47 4,389.49 4,389.47 4,389.49 0.0K
16:15 4,389.45 4,389.45 4,389.45 4,389.45 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