CBOE S

SPRO08
🏛️ アメリカ →
4,677.61
最終更新: 2025-10-08
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 4,155.21 4,157.19 4,155.21 4,156.27 0.0K
09:32 4,157.30 4,157.96 4,156.76 4,156.76 0.0K
09:33 4,155.84 4,155.84 4,153.36 4,153.36 0.0K
09:34 4,151.83 4,152.49 4,151.83 4,152.16 0.0K
09:35 4,150.80 4,150.80 4,147.64 4,147.64 0.0K
09:36 4,146.61 4,147.30 4,146.61 4,146.68 0.0K
09:37 4,146.36 4,147.02 4,146.28 4,147.02 0.0K
09:38 4,147.23 4,147.60 4,146.13 4,146.13 0.0K
09:39 4,145.90 4,145.90 4,143.84 4,143.84 0.0K
09:40 4,143.57 4,144.85 4,142.76 4,144.85 0.0K
09:41 4,143.40 4,144.35 4,143.40 4,144.35 0.0K
09:42 4,143.91 4,144.94 4,142.94 4,144.94 0.0K
09:43 4,144.77 4,145.54 4,144.66 4,144.66 0.0K
09:44 4,144.64 4,145.75 4,144.64 4,145.39 0.0K
09:45 4,146.03 4,147.13 4,146.03 4,147.13 0.0K
09:46 4,146.84 4,148.75 4,146.84 4,147.28 0.0K
09:47 4,148.14 4,148.87 4,148.14 4,148.48 0.0K
09:48 4,148.99 4,149.04 4,148.88 4,149.04 0.0K
09:49 4,149.86 4,149.98 4,149.56 4,149.93 0.0K
09:50 4,152.07 4,153.91 4,152.07 4,153.91 0.0K
09:51 4,152.28 4,152.55 4,151.90 4,152.55 0.0K
09:52 4,153.02 4,154.21 4,152.57 4,154.21 0.0K
09:53 4,154.51 4,156.05 4,154.51 4,156.05 0.0K
09:54 4,155.87 4,158.24 4,155.79 4,158.24 0.0K
09:55 4,158.83 4,160.82 4,158.74 4,160.82 0.0K
09:56 4,160.04 4,160.64 4,160.04 4,160.47 0.0K
09:57 4,160.10 4,161.20 4,160.10 4,160.76 0.0K
09:58 4,160.76 4,160.77 4,159.08 4,159.08 0.0K
09:59 4,159.54 4,159.54 4,159.40 4,159.49 0.0K
10:00 4,160.21 4,160.75 4,160.21 4,160.60 0.0K
10:01 4,160.70 4,160.70 4,159.83 4,160.35 0.0K
10:02 4,159.97 4,161.21 4,159.74 4,161.21 0.0K
10:03 4,160.61 4,160.62 4,160.40 4,160.62 0.0K
10:04 4,159.74 4,161.80 4,159.74 4,161.80 0.0K
10:05 4,161.96 4,162.62 4,161.96 4,162.62 0.0K
10:06 4,162.56 4,164.19 4,162.56 4,163.30 0.0K
10:07 4,162.60 4,162.60 4,160.87 4,160.87 0.0K
10:08 4,160.87 4,161.73 4,160.87 4,161.33 0.0K
10:09 4,161.95 4,162.69 4,161.83 4,162.10 0.0K
10:10 4,162.02 4,162.02 4,161.15 4,161.44 0.0K
10:11 4,162.52 4,163.67 4,162.52 4,163.67 0.0K
10:12 4,162.89 4,163.13 4,162.46 4,162.65 0.0K
10:13 4,162.71 4,163.12 4,162.28 4,163.12 0.0K
10:14 4,163.53 4,163.70 4,163.35 4,163.35 0.0K
10:15 4,162.97 4,162.98 4,162.38 4,162.38 0.0K
10:16 4,163.08 4,163.55 4,162.55 4,163.13 0.0K
10:17 4,162.47 4,162.47 4,161.97 4,161.97 0.0K
10:18 4,160.51 4,161.17 4,160.51 4,160.76 0.0K
10:19 4,160.86 4,160.86 4,159.65 4,159.65 0.0K
10:20 4,157.83 4,157.83 4,155.23 4,155.23 0.0K
10:21 4,153.81 4,153.81 4,151.21 4,151.21 0.0K
10:22 4,151.97 4,152.02 4,149.51 4,149.51 0.0K
10:23 4,149.65 4,149.65 4,148.63 4,149.26 0.0K
10:24 4,149.46 4,149.71 4,148.42 4,149.26 0.0K
10:25 4,149.34 4,150.98 4,149.34 4,150.98 0.0K
10:26 4,151.08 4,151.56 4,150.66 4,151.33 0.0K
10:27 4,151.69 4,151.69 4,150.73 4,150.73 0.0K
10:28 4,150.85 4,150.85 4,147.90 4,147.90 0.0K
10:29 4,148.01 4,149.01 4,148.01 4,148.98 0.0K
10:30 4,149.43 4,149.99 4,148.91 4,149.99 0.0K
10:31 4,148.04 4,148.04 4,144.60 4,144.60 0.0K
10:32 4,144.34 4,146.16 4,144.34 4,146.16 0.0K
10:33 4,147.15 4,147.79 4,146.95 4,146.95 0.0K
10:34 4,147.20 4,148.14 4,147.01 4,147.96 0.0K
10:35 4,147.41 4,147.41 4,144.99 4,144.99 0.0K
10:36 4,145.21 4,147.06 4,145.21 4,147.06 0.0K
10:37 4,148.15 4,150.60 4,146.99 4,146.99 0.0K
10:38 4,147.30 4,147.30 4,146.18 4,146.82 0.0K
10:39 4,146.57 4,146.86 4,146.41 4,146.47 0.0K
10:40 4,146.46 4,147.99 4,146.46 4,147.99 0.0K
10:41 4,147.43 4,147.43 4,145.08 4,145.08 0.0K
10:42 4,144.47 4,144.47 4,143.30 4,144.26 0.0K
10:43 4,144.24 4,144.28 4,143.84 4,143.84 0.0K
10:44 4,144.01 4,145.04 4,144.01 4,145.04 0.0K
10:45 4,145.70 4,145.70 4,144.85 4,144.91 0.0K
10:46 4,145.42 4,145.42 4,144.69 4,144.69 0.0K
10:47 4,143.58 4,144.06 4,143.53 4,144.06 0.0K
10:48 4,144.25 4,146.91 4,144.25 4,146.91 0.0K
10:49 4,147.70 4,150.48 4,147.70 4,150.48 0.0K
10:50 4,150.23 4,150.23 4,149.46 4,149.82 0.0K
10:51 4,150.24 4,151.85 4,150.24 4,151.85 0.0K
10:52 4,152.01 4,153.39 4,152.01 4,152.63 0.0K
10:53 4,151.85 4,151.85 4,147.34 4,147.34 0.0K
10:54 4,148.46 4,151.29 4,148.46 4,151.29 0.0K
10:55 4,151.86 4,151.96 4,151.04 4,151.04 0.0K
10:56 4,151.04 4,151.46 4,150.80 4,150.80 0.0K
10:57 4,151.13 4,151.15 4,150.56 4,150.56 0.0K
10:58 4,150.39 4,151.00 4,149.91 4,149.91 0.0K
10:59 4,149.56 4,149.56 4,148.04 4,148.04 0.0K
11:00 4,148.56 4,148.84 4,148.26 4,148.29 0.0K
11:01 4,148.46 4,148.46 4,147.67 4,147.90 0.0K
11:02 4,147.79 4,147.94 4,144.24 4,144.24 0.0K
11:03 4,143.18 4,143.18 4,141.99 4,142.05 0.0K
11:04 4,141.32 4,141.32 4,138.07 4,139.01 0.0K
11:05 4,139.12 4,140.04 4,139.12 4,140.02 0.0K
11:06 4,139.95 4,141.73 4,139.72 4,141.73 0.0K
11:07 4,141.20 4,141.20 4,139.89 4,139.89 0.0K
11:08 4,140.08 4,140.38 4,139.88 4,140.14 0.0K
11:09 4,139.53 4,140.54 4,139.53 4,140.54 0.0K
11:10 4,140.73 4,140.73 4,139.35 4,139.35 0.0K
11:11 4,139.46 4,140.12 4,139.46 4,140.12 0.0K
11:12 4,141.61 4,142.21 4,140.76 4,140.76 0.0K
11:13 4,140.82 4,141.26 4,140.77 4,141.26 0.0K
11:14 4,141.76 4,143.99 4,141.76 4,143.88 0.0K
11:15 4,143.23 4,143.32 4,142.53 4,142.53 0.0K
11:16 4,142.48 4,143.70 4,141.94 4,143.70 0.0K
11:17 4,144.00 4,144.00 4,143.32 4,143.67 0.0K
11:18 4,143.91 4,143.91 4,143.60 4,143.75 0.0K
11:19 4,144.02 4,144.38 4,143.75 4,144.20 0.0K
11:20 4,145.50 4,145.52 4,144.20 4,144.20 0.0K
11:21 4,143.44 4,143.44 4,143.04 4,143.05 0.0K
11:22 4,143.02 4,143.04 4,142.59 4,142.59 0.0K
11:23 4,141.85 4,143.19 4,141.85 4,143.19 0.0K
11:24 4,144.41 4,147.84 4,144.41 4,147.84 0.0K
11:25 4,147.71 4,147.76 4,146.34 4,146.34 0.0K
11:26 4,146.91 4,146.91 4,146.05 4,146.85 0.0K
11:27 4,147.96 4,148.03 4,147.63 4,147.63 0.0K
11:28 4,146.80 4,147.61 4,146.80 4,147.61 0.0K
11:29 4,147.87 4,148.18 4,147.84 4,148.18 0.0K
11:30 4,147.86 4,148.67 4,146.96 4,148.67 0.0K
11:31 4,148.15 4,148.15 4,146.63 4,147.08 0.0K
11:32 4,147.20 4,147.53 4,147.07 4,147.07 0.0K
11:33 4,147.08 4,147.91 4,147.08 4,147.91 0.0K
11:34 4,148.41 4,148.87 4,148.05 4,148.87 0.0K
11:35 4,148.39 4,148.64 4,148.39 4,148.62 0.0K
11:36 4,149.53 4,150.24 4,149.53 4,150.10 0.0K
11:37 4,149.81 4,149.81 4,148.58 4,149.00 0.0K
11:38 4,149.05 4,149.45 4,149.05 4,149.06 0.0K
11:39 4,149.10 4,151.12 4,149.10 4,151.12 0.0K
11:40 4,150.33 4,152.05 4,150.33 4,152.05 0.0K
11:41 4,151.74 4,151.74 4,151.47 4,151.52 0.0K
11:42 4,151.36 4,151.36 4,150.95 4,151.27 0.0K
11:43 4,151.05 4,151.05 4,150.09 4,150.09 0.0K
11:44 4,150.18 4,150.18 4,149.91 4,150.13 0.0K
11:45 4,149.82 4,150.19 4,149.70 4,150.01 0.0K
11:46 4,150.17 4,150.17 4,150.00 4,150.00 0.0K
11:47 4,150.03 4,150.42 4,149.99 4,149.99 0.0K
11:48 4,150.47 4,151.93 4,150.44 4,151.93 0.0K
11:49 4,152.27 4,152.74 4,152.27 4,152.74 0.0K
11:50 4,152.97 4,152.97 4,152.35 4,152.35 0.0K
11:51 4,152.58 4,153.40 4,152.58 4,153.40 0.0K
11:52 4,153.77 4,153.77 4,152.12 4,152.12 0.0K
11:53 4,151.50 4,151.61 4,151.19 4,151.61 0.0K
11:54 4,151.56 4,151.56 4,148.22 4,148.22 0.0K
11:55 4,148.85 4,149.32 4,148.85 4,149.24 0.0K
11:56 4,149.93 4,149.93 4,149.56 4,149.58 0.0K
11:57 4,149.37 4,149.40 4,149.09 4,149.40 0.0K
11:58 4,149.38 4,149.96 4,149.14 4,149.96 0.0K
11:59 4,150.41 4,150.41 4,149.74 4,149.74 0.0K
12:00 4,149.71 4,149.79 4,149.64 4,149.64 0.0K
12:01 4,149.65 4,150.19 4,149.65 4,150.19 0.0K
12:02 4,150.10 4,150.21 4,148.16 4,148.16 0.0K
12:03 4,148.91 4,149.68 4,148.81 4,149.68 0.0K
12:04 4,149.85 4,150.07 4,149.85 4,149.98 0.0K
12:05 4,151.01 4,151.01 4,150.53 4,150.53 0.0K
12:06 4,150.57 4,151.09 4,149.95 4,149.95 0.0K
12:07 4,149.48 4,149.48 4,148.49 4,148.55 0.0K
12:08 4,148.60 4,148.60 4,147.61 4,147.86 0.0K
12:09 4,148.20 4,148.32 4,147.79 4,147.79 0.0K
12:10 4,147.91 4,149.21 4,147.91 4,148.68 0.0K
12:11 4,149.23 4,150.36 4,149.23 4,149.56 0.0K
12:12 4,149.45 4,150.01 4,149.45 4,150.01 0.0K
12:13 4,150.36 4,151.98 4,150.36 4,151.98 0.0K
12:14 4,152.92 4,152.92 4,152.18 4,152.18 0.0K
12:15 4,151.89 4,151.89 4,151.25 4,151.25 0.0K
12:16 4,151.43 4,151.72 4,150.32 4,150.32 0.0K
12:17 4,150.06 4,150.06 4,149.69 4,149.70 0.0K
12:18 4,149.19 4,149.56 4,148.94 4,148.94 0.0K
12:19 4,148.97 4,148.97 4,148.50 4,148.71 0.0K
12:20 4,148.72 4,148.72 4,146.09 4,146.09 0.0K
12:21 4,145.99 4,145.99 4,144.60 4,145.99 0.0K
12:22 4,146.31 4,146.48 4,145.53 4,145.53 0.0K
12:23 4,145.49 4,145.61 4,145.28 4,145.28 0.0K
12:24 4,144.16 4,144.16 4,143.37 4,143.37 0.0K
12:25 4,143.19 4,143.19 4,142.11 4,142.17 0.0K
12:26 4,142.13 4,142.13 4,140.51 4,140.51 0.0K
12:27 4,140.68 4,140.68 4,139.29 4,139.29 0.0K
12:28 4,136.67 4,137.02 4,136.30 4,137.02 0.0K
12:29 4,136.83 4,136.83 4,133.63 4,133.63 0.0K
12:30 4,133.68 4,133.68 4,132.05 4,132.11 0.0K
12:31 4,131.60 4,131.60 4,129.92 4,130.91 0.0K
12:32 4,132.46 4,132.66 4,132.35 4,132.35 0.0K
12:33 4,131.25 4,131.25 4,129.46 4,129.46 0.0K
12:34 4,130.08 4,130.08 4,129.56 4,129.93 0.0K
12:35 4,130.01 4,130.20 4,129.76 4,129.76 0.0K
12:36 4,130.19 4,130.19 4,128.28 4,128.28 0.0K
12:37 4,128.43 4,128.43 4,125.56 4,125.56 0.0K
12:38 4,125.16 4,125.37 4,123.58 4,123.60 0.0K
12:39 4,124.13 4,124.80 4,123.78 4,124.26 0.0K
12:40 4,123.41 4,123.41 4,122.48 4,122.48 0.0K
12:41 4,123.03 4,125.13 4,123.03 4,125.13 0.0K
12:42 4,123.78 4,123.78 4,120.12 4,120.12 0.0K
12:43 4,120.86 4,122.70 4,120.86 4,122.70 0.0K
12:44 4,123.36 4,123.39 4,122.73 4,122.84 0.0K
12:45 4,122.64 4,122.73 4,122.41 4,122.73 0.0K
12:46 4,122.53 4,122.94 4,122.13 4,122.94 0.0K
12:47 4,122.74 4,122.74 4,121.60 4,121.67 0.0K
12:48 4,122.12 4,122.12 4,120.23 4,121.08 0.0K
12:49 4,121.09 4,121.19 4,120.65 4,120.72 0.0K
12:50 4,120.08 4,120.08 4,118.06 4,119.43 0.0K
12:51 4,120.77 4,122.23 4,120.77 4,122.23 0.0K
12:52 4,122.55 4,125.07 4,122.55 4,125.07 0.0K
12:53 4,124.38 4,124.38 4,124.01 4,124.01 0.0K
12:54 4,124.77 4,125.21 4,124.64 4,124.64 0.0K
12:55 4,123.54 4,124.71 4,123.45 4,123.89 0.0K
12:56 4,123.90 4,124.72 4,123.77 4,124.72 0.0K
12:57 4,125.76 4,126.23 4,125.54 4,125.54 0.0K
12:58 4,125.98 4,126.39 4,125.98 4,126.39 0.0K
12:59 4,126.73 4,127.62 4,126.59 4,126.59 0.0K
13:00 4,126.91 4,126.91 4,124.58 4,124.58 0.0K
13:01 4,124.38 4,124.38 4,122.34 4,123.52 0.0K
13:02 4,122.77 4,123.57 4,121.86 4,122.43 0.0K
13:03 4,122.27 4,122.49 4,121.82 4,121.82 0.0K
13:04 4,121.81 4,121.81 4,120.10 4,120.56 0.0K
13:05 4,120.03 4,120.84 4,120.03 4,120.84 0.0K
13:06 4,121.74 4,122.47 4,121.74 4,121.90 0.0K
13:07 4,122.60 4,124.49 4,122.60 4,124.49 0.0K
13:08 4,124.26 4,124.77 4,124.26 4,124.75 0.0K
13:09 4,124.75 4,126.82 4,124.75 4,126.82 0.0K
13:10 4,125.87 4,125.87 4,123.61 4,123.79 0.0K
13:11 4,123.08 4,123.96 4,123.08 4,123.96 0.0K
13:12 4,122.11 4,122.11 4,120.98 4,121.01 0.0K
13:13 4,121.48 4,121.48 4,120.87 4,120.87 0.0K
13:14 4,120.69 4,121.07 4,120.48 4,120.87 0.0K
13:15 4,121.15 4,121.15 4,119.25 4,119.92 0.0K
13:16 4,119.61 4,120.14 4,119.34 4,119.86 0.0K
13:17 4,120.51 4,120.71 4,120.33 4,120.48 0.0K
13:18 4,120.41 4,121.32 4,119.85 4,121.32 0.0K
13:19 4,121.76 4,121.78 4,121.55 4,121.55 0.0K
13:20 4,121.63 4,124.06 4,121.63 4,124.06 0.0K
13:21 4,123.71 4,123.71 4,121.78 4,121.78 0.0K
13:22 4,121.68 4,122.93 4,121.44 4,122.93 0.0K
13:23 4,122.84 4,123.39 4,122.84 4,123.14 0.0K
13:24 4,123.30 4,123.30 4,122.15 4,122.15 0.0K
13:25 4,122.19 4,122.19 4,121.25 4,121.25 0.0K
13:26 4,121.77 4,121.77 4,121.24 4,121.38 0.0K
13:27 4,120.75 4,122.75 4,120.75 4,122.75 0.0K
13:28 4,122.54 4,122.54 4,122.14 4,122.14 0.0K
13:29 4,122.17 4,123.66 4,122.17 4,123.66 0.0K
13:30 4,123.88 4,123.88 4,121.67 4,121.67 0.0K
13:31 4,120.88 4,120.88 4,118.58 4,118.58 0.0K
13:32 4,117.75 4,117.75 4,116.98 4,116.98 0.0K
13:33 4,117.28 4,117.87 4,117.18 4,117.87 0.0K
13:34 4,118.21 4,118.21 4,117.67 4,117.67 0.0K
13:35 4,117.45 4,117.63 4,117.09 4,117.09 0.0K
13:36 4,118.04 4,120.70 4,118.04 4,120.70 0.0K
13:37 4,120.68 4,121.56 4,120.68 4,121.56 0.0K
13:38 4,121.47 4,121.47 4,120.30 4,120.30 0.0K
13:39 4,119.96 4,120.06 4,119.53 4,119.74 0.0K
13:40 4,119.84 4,119.84 4,118.64 4,118.64 0.0K
13:41 4,118.66 4,119.11 4,118.32 4,118.91 0.0K
13:42 4,119.10 4,119.10 4,118.43 4,118.56 0.0K
13:43 4,118.31 4,119.97 4,118.31 4,119.97 0.0K
13:44 4,121.25 4,123.19 4,121.25 4,123.19 0.0K
13:45 4,123.41 4,123.41 4,122.12 4,122.12 0.0K
13:46 4,122.04 4,122.43 4,121.93 4,122.41 0.0K
13:47 4,122.07 4,122.21 4,121.52 4,121.53 0.0K
13:48 4,121.29 4,121.29 4,120.48 4,120.48 0.0K
13:49 4,118.56 4,118.56 4,117.98 4,117.98 0.0K
13:50 4,118.78 4,118.96 4,118.78 4,118.85 0.0K
13:51 4,118.19 4,118.70 4,118.19 4,118.45 0.0K
13:52 4,118.17 4,118.34 4,117.44 4,117.44 0.0K
13:53 4,117.07 4,117.26 4,116.81 4,116.94 0.0K
13:54 4,116.75 4,116.75 4,115.62 4,115.62 0.0K
13:55 4,116.00 4,117.90 4,116.00 4,117.29 0.0K
13:56 4,117.41 4,118.14 4,117.41 4,117.92 0.0K
13:57 4,117.82 4,119.01 4,117.82 4,118.49 0.0K
13:58 4,118.74 4,120.50 4,118.74 4,120.50 0.0K
13:59 4,120.58 4,121.66 4,120.58 4,121.46 0.0K
14:00 4,121.63 4,121.86 4,120.81 4,120.81 0.0K
14:01 4,121.25 4,121.32 4,120.96 4,120.96 0.0K
14:02 4,120.75 4,120.75 4,119.74 4,119.74 0.0K
14:03 4,120.34 4,122.56 4,120.34 4,122.43 0.0K
14:04 4,122.30 4,124.27 4,122.30 4,124.27 0.0K
14:05 4,124.36 4,124.76 4,124.36 4,124.76 0.0K
14:06 4,124.63 4,126.48 4,124.62 4,126.48 0.0K
14:07 4,126.61 4,126.61 4,124.76 4,124.76 0.0K
14:08 4,124.79 4,124.79 4,124.39 4,124.47 0.0K
14:09 4,124.52 4,124.52 4,123.34 4,123.43 0.0K
14:10 4,124.17 4,124.23 4,124.00 4,124.23 0.0K
14:11 4,124.16 4,124.99 4,124.16 4,124.92 0.0K
14:12 4,124.58 4,124.62 4,124.23 4,124.23 0.0K
14:13 4,124.36 4,124.36 4,123.53 4,123.53 0.0K
14:14 4,123.42 4,123.81 4,123.31 4,123.31 0.0K
14:15 4,123.19 4,123.84 4,123.19 4,123.84 0.0K
14:16 4,123.54 4,123.66 4,123.06 4,123.06 0.0K
14:17 4,123.03 4,124.33 4,123.03 4,124.33 0.0K
14:18 4,124.24 4,125.26 4,123.84 4,125.26 0.0K
14:19 4,125.46 4,125.46 4,124.56 4,124.56 0.0K
14:20 4,124.55 4,124.58 4,124.30 4,124.30 0.0K
14:21 4,124.33 4,124.68 4,124.33 4,124.57 0.0K
14:22 4,124.86 4,125.58 4,124.72 4,125.12 0.0K
14:23 4,126.17 4,127.22 4,126.17 4,127.22 0.0K
14:24 4,127.04 4,127.04 4,126.50 4,127.00 0.0K
14:25 4,127.72 4,128.56 4,127.72 4,128.56 0.0K
14:26 4,128.05 4,128.05 4,127.67 4,128.01 0.0K
14:27 4,128.29 4,129.37 4,128.29 4,129.37 0.0K
14:28 4,129.41 4,129.76 4,129.30 4,129.30 0.0K
14:29 4,129.32 4,129.32 4,128.55 4,128.77 0.0K
14:30 4,128.91 4,128.91 4,126.44 4,126.70 0.0K
14:31 4,126.70 4,127.74 4,126.70 4,127.74 0.0K
14:32 4,127.99 4,128.31 4,127.86 4,128.28 0.0K
14:33 4,128.32 4,128.32 4,127.37 4,127.37 0.0K
14:34 4,127.33 4,127.33 4,126.57 4,126.57 0.0K
14:35 4,126.70 4,126.70 4,125.26 4,125.26 0.0K
14:36 4,124.33 4,124.81 4,124.33 4,124.81 0.0K
14:37 4,124.86 4,126.16 4,124.66 4,126.16 0.0K
14:38 4,126.23 4,126.63 4,126.15 4,126.63 0.0K
14:39 4,126.68 4,126.75 4,126.62 4,126.72 0.0K
14:40 4,126.26 4,126.64 4,125.93 4,126.64 0.0K
14:41 4,126.81 4,127.00 4,126.45 4,126.45 0.0K
14:42 4,126.13 4,126.93 4,126.13 4,126.93 0.0K
14:43 4,127.33 4,127.91 4,126.82 4,126.82 0.0K
14:44 4,126.56 4,126.56 4,126.50 4,126.50 0.0K
14:45 4,126.44 4,126.89 4,126.44 4,126.89 0.0K
14:46 4,126.86 4,126.86 4,125.28 4,125.28 0.0K
14:47 4,124.51 4,127.05 4,124.51 4,127.05 0.0K
14:48 4,126.82 4,128.90 4,126.82 4,128.90 0.0K
14:49 4,129.89 4,130.44 4,129.55 4,129.55 0.0K
14:50 4,129.46 4,129.67 4,128.83 4,129.18 0.0K
14:51 4,129.29 4,129.89 4,129.24 4,129.89 0.0K
14:52 4,130.14 4,131.49 4,130.14 4,131.49 0.0K
14:53 4,131.53 4,131.53 4,130.83 4,131.10 0.0K
14:54 4,130.10 4,130.85 4,130.10 4,130.66 0.0K
14:55 4,130.67 4,130.67 4,129.79 4,129.79 0.0K
14:56 4,129.72 4,129.72 4,128.51 4,128.63 0.0K
14:57 4,128.63 4,128.63 4,126.13 4,126.13 0.0K
14:58 4,125.89 4,126.19 4,125.71 4,125.99 0.0K
14:59 4,126.18 4,126.18 4,123.88 4,123.88 0.0K
15:00 4,123.89 4,125.75 4,123.89 4,125.13 0.0K
15:01 4,125.68 4,125.81 4,125.59 4,125.59 0.0K
15:02 4,125.42 4,126.38 4,125.42 4,126.38 0.0K
15:03 4,126.58 4,128.61 4,126.58 4,128.61 0.0K
15:04 4,128.85 4,129.49 4,128.85 4,129.49 0.0K
15:05 4,131.25 4,131.25 4,130.34 4,130.34 0.0K
15:06 4,130.07 4,131.05 4,130.07 4,131.03 0.0K
15:07 4,130.43 4,130.43 4,130.00 4,130.21 0.0K
15:08 4,130.42 4,131.11 4,130.30 4,131.11 0.0K
15:09 4,131.54 4,131.69 4,131.11 4,131.11 0.0K
15:10 4,131.08 4,131.73 4,130.93 4,131.73 0.0K
15:11 4,131.78 4,131.78 4,131.22 4,131.51 0.0K
15:12 4,132.04 4,133.57 4,132.04 4,133.57 0.0K
15:13 4,134.04 4,134.65 4,134.04 4,134.33 0.0K
15:14 4,134.53 4,134.53 4,133.87 4,133.87 0.0K
15:15 4,133.97 4,133.97 4,132.24 4,132.24 0.0K
15:16 4,132.50 4,132.55 4,132.34 4,132.55 0.0K
15:17 4,132.57 4,133.14 4,132.57 4,133.14 0.0K
15:18 4,133.16 4,133.59 4,133.15 4,133.59 0.0K
15:19 4,133.97 4,133.97 4,133.79 4,133.93 0.0K
15:20 4,134.00 4,134.03 4,133.50 4,133.73 0.0K
15:21 4,133.56 4,134.61 4,133.41 4,134.61 0.0K
15:22 4,133.94 4,135.51 4,133.94 4,134.75 0.0K
15:23 4,134.81 4,134.97 4,134.77 4,134.77 0.0K
15:24 4,134.93 4,135.03 4,134.83 4,135.02 0.0K
15:25 4,134.72 4,134.92 4,134.72 4,134.76 0.0K
15:26 4,134.10 4,134.74 4,134.10 4,134.50 0.0K
15:27 4,134.60 4,135.18 4,134.60 4,135.01 0.0K
15:28 4,134.74 4,135.41 4,134.74 4,135.41 0.0K
15:29 4,135.15 4,135.28 4,135.11 4,135.11 0.0K
15:30 4,134.60 4,134.62 4,133.43 4,133.43 0.0K
15:31 4,133.14 4,135.79 4,133.14 4,135.79 0.0K
15:32 4,137.97 4,137.97 4,136.20 4,136.58 0.0K
15:33 4,136.64 4,136.64 4,135.20 4,135.20 0.0K
15:34 4,135.60 4,135.60 4,134.89 4,135.07 0.0K
15:35 4,134.41 4,134.41 4,132.32 4,132.32 0.0K
15:36 4,132.14 4,132.14 4,131.18 4,131.18 0.0K
15:37 4,131.42 4,131.42 4,130.66 4,130.66 0.0K
15:38 4,131.58 4,132.08 4,131.47 4,132.08 0.0K
15:39 4,132.15 4,132.15 4,131.23 4,131.23 0.0K
15:40 4,131.70 4,131.95 4,131.67 4,131.67 0.0K
15:41 4,132.75 4,133.00 4,132.38 4,132.62 0.0K
15:42 4,132.74 4,133.17 4,132.61 4,133.17 0.0K
15:43 4,133.20 4,133.20 4,132.52 4,132.57 0.0K
15:44 4,132.58 4,133.18 4,132.58 4,133.18 0.0K
15:45 4,132.49 4,132.59 4,132.49 4,132.49 0.0K
15:46 4,133.20 4,135.33 4,133.20 4,135.33 0.0K
15:47 4,134.25 4,134.25 4,133.44 4,134.03 0.0K
15:48 4,134.85 4,135.24 4,134.85 4,134.91 0.0K
15:49 4,134.51 4,135.17 4,134.51 4,135.17 0.0K
15:50 4,134.75 4,136.88 4,134.75 4,136.19 0.0K
15:51 4,135.45 4,135.98 4,134.85 4,134.85 0.0K
15:52 4,133.73 4,133.87 4,133.28 4,133.87 0.0K
15:53 4,134.74 4,136.11 4,134.74 4,135.58 0.0K
15:54 4,135.61 4,135.61 4,134.72 4,134.72 0.0K
15:55 4,133.43 4,134.89 4,132.21 4,134.89 0.0K
15:56 4,135.09 4,135.09 4,134.73 4,134.80 0.0K
15:57 4,134.26 4,134.42 4,134.26 4,134.42 0.0K
15:58 4,134.30 4,134.38 4,133.94 4,133.94 0.0K
15:59 4,134.05 4,135.83 4,133.27 4,133.27 0.0K
16:00 4,135.01 4,135.14 4,135.01 4,135.08 0.0K
16:01 4,135.07 4,135.10 4,135.07 4,135.10 0.0K
16:02 4,135.10 4,135.26 4,135.10 4,135.25 0.0K
16:03 4,135.24 4,135.24 4,135.23 4,135.23 0.0K
16:04 4,135.23 4,135.23 4,135.22 4,135.22 0.0K
16:05 4,135.22 4,135.29 4,135.22 4,135.29 0.0K
16:06 4,135.29 4,135.29 4,135.18 4,135.18 0.0K
16:07 4,135.18 4,135.18 4,135.17 4,135.17 0.0K
16:08 4,135.18 4,135.18 4,135.17 4,135.17 0.0K
16:09 4,135.17 4,135.25 4,135.17 4,135.21 0.0K
16:10 4,135.20 4,135.20 4,135.07 4,135.15 0.0K
16:11 4,135.13 4,135.14 4,135.11 4,135.14 0.0K
16:12 4,135.13 4,135.15 4,135.13 4,135.14 0.0K
16:13 4,135.08 4,135.10 4,135.06 4,135.06 0.0K
16:14 4,135.06 4,135.06 4,135.05 4,135.05 0.0K
16:15 4,135.13 4,135.13 4,135.13 4,135.13 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