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 4,149.37 4,151.58 4,149.37 4,151.58 0.0K
09:32 4,151.21 4,152.17 4,151.21 4,152.12 0.0K
09:33 4,152.25 4,154.04 4,152.25 4,154.04 0.0K
09:34 4,153.75 4,153.75 4,153.15 4,153.42 0.0K
09:35 4,152.56 4,152.93 4,152.43 4,152.43 0.0K
09:36 4,152.13 4,152.13 4,151.32 4,151.32 0.0K
09:37 4,151.52 4,152.95 4,151.52 4,152.69 0.0K
09:38 4,152.74 4,153.70 4,152.74 4,153.24 0.0K
09:39 4,153.95 4,156.41 4,153.95 4,156.41 0.0K
09:40 4,157.49 4,157.56 4,157.17 4,157.56 0.0K
09:41 4,157.74 4,157.74 4,157.39 4,157.39 0.0K
09:42 4,157.45 4,157.45 4,157.03 4,157.26 0.0K
09:43 4,157.44 4,157.68 4,157.32 4,157.68 0.0K
09:44 4,157.73 4,158.29 4,157.73 4,158.29 0.0K
09:45 4,157.85 4,157.93 4,157.13 4,157.13 0.0K
09:46 4,156.52 4,156.64 4,156.12 4,156.13 0.0K
09:47 4,155.35 4,155.35 4,152.52 4,152.52 0.0K
09:48 4,151.37 4,151.65 4,149.57 4,149.57 0.0K
09:49 4,150.03 4,150.82 4,150.03 4,150.82 0.0K
09:50 4,150.93 4,151.61 4,150.93 4,151.61 0.0K
09:51 4,152.00 4,152.00 4,147.44 4,147.44 0.0K
09:52 4,146.18 4,148.24 4,146.18 4,148.24 0.0K
09:53 4,148.05 4,149.93 4,148.05 4,149.93 0.0K
09:54 4,150.22 4,150.22 4,149.40 4,149.74 0.0K
09:55 4,149.83 4,150.18 4,149.11 4,150.18 0.0K
09:56 4,150.25 4,151.21 4,149.57 4,151.21 0.0K
09:57 4,151.05 4,151.77 4,150.60 4,150.60 0.0K
09:58 4,149.91 4,149.96 4,149.70 4,149.73 0.0K
09:59 4,150.68 4,151.27 4,150.52 4,151.27 0.0K
10:00 4,151.35 4,151.35 4,150.23 4,150.85 0.0K
10:01 4,150.81 4,150.81 4,149.60 4,149.60 0.0K
10:02 4,149.73 4,151.31 4,149.73 4,151.29 0.0K
10:03 4,151.51 4,152.70 4,151.51 4,152.12 0.0K
10:04 4,152.35 4,155.36 4,152.35 4,155.36 0.0K
10:05 4,156.21 4,157.28 4,156.21 4,156.91 0.0K
10:06 4,156.95 4,157.34 4,156.60 4,156.60 0.0K
10:07 4,156.69 4,156.69 4,154.89 4,155.76 0.0K
10:08 4,155.34 4,156.48 4,155.34 4,156.28 0.0K
10:09 4,157.39 4,157.40 4,157.13 4,157.13 0.0K
10:10 4,156.80 4,157.46 4,156.80 4,157.46 0.0K
10:11 4,157.21 4,157.21 4,156.19 4,156.19 0.0K
10:12 4,154.96 4,154.96 4,150.89 4,151.01 0.0K
10:13 4,153.04 4,153.32 4,152.77 4,153.32 0.0K
10:14 4,153.13 4,153.13 4,152.30 4,152.89 0.0K
10:15 4,152.51 4,153.27 4,152.01 4,152.43 0.0K
10:16 4,152.59 4,153.54 4,152.59 4,152.82 0.0K
10:17 4,151.54 4,151.54 4,150.35 4,150.41 0.0K
10:18 4,149.17 4,149.80 4,148.74 4,149.54 0.0K
10:19 4,149.40 4,149.86 4,149.06 4,149.86 0.0K
10:20 4,149.58 4,149.80 4,148.10 4,148.10 0.0K
10:21 4,146.77 4,146.77 4,145.09 4,145.27 0.0K
10:22 4,145.19 4,146.58 4,145.15 4,146.58 0.0K
10:23 4,147.18 4,148.00 4,147.18 4,148.00 0.0K
10:24 4,148.14 4,149.77 4,147.79 4,149.77 0.0K
10:25 4,150.51 4,151.04 4,150.16 4,150.51 0.0K
10:26 4,150.40 4,151.50 4,150.04 4,151.50 0.0K
10:27 4,150.71 4,152.01 4,150.71 4,152.01 0.0K
10:28 4,151.00 4,151.87 4,151.00 4,151.87 0.0K
10:29 4,151.97 4,152.39 4,151.97 4,152.39 0.0K
10:30 4,152.44 4,152.44 4,149.79 4,151.06 0.0K
10:31 4,151.44 4,151.44 4,150.75 4,151.08 0.0K
10:32 4,150.94 4,151.96 4,150.94 4,151.96 0.0K
10:33 4,151.78 4,152.66 4,151.78 4,152.66 0.0K
10:34 4,153.61 4,153.61 4,152.84 4,152.84 0.0K
10:35 4,153.65 4,153.65 4,152.80 4,152.80 0.0K
10:36 4,154.25 4,156.19 4,154.25 4,155.97 0.0K
10:37 4,155.91 4,155.97 4,155.28 4,155.28 0.0K
10:38 4,154.55 4,154.55 4,153.45 4,153.45 0.0K
10:39 4,153.48 4,153.71 4,153.22 4,153.22 0.0K
10:40 4,153.67 4,154.71 4,153.67 4,154.24 0.0K
10:41 4,154.66 4,155.65 4,154.66 4,155.65 0.0K
10:42 4,155.72 4,156.08 4,155.72 4,155.97 0.0K
10:43 4,156.42 4,156.77 4,156.04 4,156.77 0.0K
10:44 4,156.65 4,157.53 4,156.65 4,156.91 0.0K
10:45 4,156.43 4,157.13 4,156.43 4,156.83 0.0K
10:46 4,156.99 4,156.99 4,155.89 4,155.89 0.0K
10:47 4,155.87 4,155.87 4,155.33 4,155.39 0.0K
10:48 4,155.53 4,155.63 4,155.19 4,155.63 0.0K
10:49 4,155.84 4,156.11 4,155.84 4,156.05 0.0K
10:50 4,155.88 4,155.88 4,154.44 4,154.44 0.0K
10:51 4,155.02 4,155.27 4,155.02 4,155.27 0.0K
10:52 4,154.81 4,156.38 4,154.81 4,156.38 0.0K
10:53 4,156.04 4,156.04 4,154.57 4,154.57 0.0K
10:54 4,155.05 4,155.05 4,154.02 4,154.46 0.0K
10:55 4,154.68 4,154.68 4,154.02 4,154.02 0.0K
10:56 4,154.40 4,155.19 4,154.40 4,155.19 0.0K
10:57 4,155.86 4,155.91 4,155.53 4,155.53 0.0K
10:58 4,155.38 4,156.29 4,155.38 4,156.29 0.0K
10:59 4,157.12 4,157.20 4,156.80 4,156.80 0.0K
11:00 4,156.79 4,157.10 4,156.79 4,156.96 0.0K
11:01 4,156.65 4,156.66 4,156.48 4,156.66 0.0K
11:02 4,156.77 4,157.13 4,156.16 4,157.13 0.0K
11:03 4,157.57 4,159.27 4,157.57 4,159.27 0.0K
11:04 4,158.94 4,159.24 4,158.84 4,158.84 0.0K
11:05 4,158.73 4,158.73 4,157.57 4,157.57 0.0K
11:06 4,156.91 4,156.91 4,155.89 4,155.89 0.0K
11:07 4,155.47 4,155.47 4,154.47 4,154.47 0.0K
11:08 4,154.41 4,154.66 4,153.52 4,153.52 0.0K
11:09 4,153.60 4,154.17 4,153.54 4,153.88 0.0K
11:10 4,153.75 4,154.14 4,153.75 4,153.79 0.0K
11:11 4,153.32 4,153.32 4,152.92 4,152.92 0.0K
11:12 4,152.70 4,153.39 4,152.70 4,153.35 0.0K
11:13 4,153.54 4,153.54 4,153.09 4,153.17 0.0K
11:14 4,153.33 4,153.96 4,153.29 4,153.96 0.0K
11:15 4,153.81 4,153.81 4,153.59 4,153.59 0.0K
11:16 4,153.54 4,154.29 4,153.54 4,154.29 0.0K
11:17 4,154.48 4,154.48 4,153.76 4,153.76 0.0K
11:18 4,153.85 4,153.90 4,153.58 4,153.90 0.0K
11:19 4,153.61 4,154.22 4,153.61 4,154.22 0.0K
11:20 4,154.43 4,155.49 4,154.43 4,154.73 0.0K
11:21 4,154.43 4,154.60 4,154.43 4,154.51 0.0K
11:22 4,155.46 4,156.14 4,155.46 4,155.72 0.0K
11:23 4,155.42 4,155.42 4,154.99 4,155.19 0.0K
11:24 4,155.43 4,155.73 4,155.43 4,155.73 0.0K
11:25 4,155.87 4,156.33 4,155.87 4,156.24 0.0K
11:26 4,156.50 4,157.72 4,156.50 4,157.72 0.0K
11:27 4,157.48 4,158.01 4,157.48 4,158.01 0.0K
11:28 4,158.44 4,158.57 4,158.32 4,158.32 0.0K
11:29 4,158.19 4,158.54 4,158.19 4,158.54 0.0K
11:30 4,158.73 4,159.42 4,158.73 4,159.42 0.0K
11:31 4,159.79 4,160.05 4,159.79 4,160.00 0.0K
11:32 4,159.47 4,160.07 4,159.47 4,160.07 0.0K
11:33 4,160.61 4,161.21 4,160.61 4,161.11 0.0K
11:34 4,161.04 4,161.07 4,160.95 4,160.98 0.0K
11:35 4,161.32 4,161.32 4,160.08 4,160.08 0.0K
11:36 4,160.76 4,162.26 4,160.76 4,162.26 0.0K
11:37 4,162.50 4,162.97 4,162.31 4,162.45 0.0K
11:38 4,162.41 4,162.41 4,162.01 4,162.11 0.0K
11:39 4,162.39 4,162.52 4,161.90 4,161.90 0.0K
11:40 4,161.97 4,162.53 4,161.97 4,162.53 0.0K
11:41 4,162.46 4,162.60 4,162.46 4,162.48 0.0K
11:42 4,162.17 4,163.06 4,162.17 4,162.81 0.0K
11:43 4,163.19 4,163.43 4,163.18 4,163.43 0.0K
11:44 4,163.44 4,163.49 4,163.22 4,163.22 0.0K
11:45 4,163.23 4,163.23 4,163.03 4,163.09 0.0K
11:46 4,163.38 4,163.69 4,163.38 4,163.44 0.0K
11:47 4,163.36 4,163.36 4,163.07 4,163.11 0.0K
11:48 4,163.34 4,163.62 4,163.34 4,163.62 0.0K
11:49 4,163.54 4,163.85 4,163.54 4,163.64 0.0K
11:50 4,163.60 4,164.02 4,163.50 4,164.02 0.0K
11:51 4,164.29 4,164.39 4,163.83 4,163.83 0.0K
11:52 4,163.64 4,163.97 4,163.64 4,163.67 0.0K
11:53 4,163.91 4,164.17 4,163.91 4,164.05 0.0K
11:54 4,163.69 4,164.28 4,163.68 4,164.28 0.0K
11:55 4,164.16 4,164.30 4,163.97 4,164.17 0.0K
11:56 4,163.70 4,163.70 4,163.16 4,163.25 0.0K
11:57 4,163.33 4,163.33 4,163.10 4,163.23 0.0K
11:58 4,163.27 4,163.40 4,162.97 4,162.97 0.0K
11:59 4,163.16 4,163.25 4,162.61 4,162.61 0.0K
12:00 4,162.32 4,163.28 4,162.32 4,163.02 0.0K
12:01 4,162.86 4,163.17 4,162.86 4,163.17 0.0K
12:02 4,163.04 4,163.04 4,162.71 4,162.71 0.0K
12:03 4,162.58 4,163.66 4,162.58 4,163.66 0.0K
12:04 4,163.53 4,163.73 4,163.44 4,163.73 0.0K
12:05 4,163.66 4,163.90 4,163.66 4,163.90 0.0K
12:06 4,163.77 4,164.17 4,163.77 4,164.13 0.0K
12:07 4,164.23 4,164.46 4,164.09 4,164.46 0.0K
12:08 4,164.04 4,164.04 4,163.59 4,163.59 0.0K
12:09 4,163.70 4,163.70 4,163.46 4,163.57 0.0K
12:10 4,163.44 4,163.60 4,163.30 4,163.60 0.0K
12:11 4,163.69 4,163.69 4,163.58 4,163.58 0.0K
12:12 4,163.64 4,163.64 4,163.14 4,163.14 0.0K
12:13 4,162.65 4,163.01 4,162.65 4,162.82 0.0K
12:14 4,162.86 4,162.86 4,162.18 4,162.18 0.0K
12:15 4,161.77 4,162.66 4,161.77 4,162.66 0.0K
12:16 4,163.06 4,163.48 4,163.02 4,163.02 0.0K
12:17 4,162.93 4,162.93 4,162.78 4,162.78 0.0K
12:18 4,162.71 4,162.71 4,162.37 4,162.38 0.0K
12:19 4,162.18 4,162.18 4,161.45 4,161.45 0.0K
12:20 4,160.92 4,161.46 4,160.92 4,161.46 0.0K
12:21 4,161.18 4,161.19 4,160.65 4,160.65 0.0K
12:22 4,161.30 4,161.63 4,161.30 4,161.63 0.0K
12:23 4,161.51 4,161.82 4,161.46 4,161.82 0.0K
12:24 4,161.93 4,162.02 4,161.58 4,162.02 0.0K
12:25 4,162.23 4,163.05 4,162.23 4,163.05 0.0K
12:26 4,163.01 4,163.27 4,162.85 4,163.01 0.0K
12:27 4,162.97 4,163.08 4,162.64 4,162.64 0.0K
12:28 4,162.43 4,162.54 4,161.79 4,161.79 0.0K
12:29 4,162.00 4,162.00 4,161.01 4,161.01 0.0K
12:30 4,160.81 4,161.59 4,160.81 4,161.47 0.0K
12:31 4,161.02 4,161.39 4,161.02 4,161.39 0.0K
12:32 4,161.20 4,161.24 4,160.87 4,160.87 0.0K
12:33 4,160.51 4,160.79 4,160.48 4,160.77 0.0K
12:34 4,160.95 4,161.33 4,160.95 4,161.19 0.0K
12:35 4,161.22 4,161.42 4,160.98 4,161.42 0.0K
12:36 4,161.27 4,161.27 4,160.92 4,161.05 0.0K
12:37 4,161.35 4,161.35 4,161.02 4,161.13 0.0K
12:38 4,161.40 4,161.48 4,161.21 4,161.35 0.0K
12:39 4,161.06 4,161.49 4,161.06 4,161.49 0.0K
12:40 4,161.38 4,161.92 4,161.29 4,161.92 0.0K
12:41 4,161.89 4,161.89 4,161.60 4,161.74 0.0K
12:42 4,161.75 4,161.95 4,161.70 4,161.78 0.0K
12:43 4,161.81 4,161.81 4,161.45 4,161.45 0.0K
12:44 4,161.47 4,161.60 4,161.47 4,161.47 0.0K
12:45 4,161.29 4,161.29 4,160.97 4,161.22 0.0K
12:46 4,161.37 4,161.42 4,161.17 4,161.17 0.0K
12:47 4,161.10 4,161.10 4,160.71 4,160.71 0.0K
12:48 4,160.72 4,161.15 4,160.72 4,161.15 0.0K
12:49 4,161.14 4,161.52 4,160.99 4,161.52 0.0K
12:50 4,161.58 4,162.22 4,161.58 4,162.09 0.0K
12:51 4,162.01 4,162.52 4,162.01 4,162.41 0.0K
12:52 4,162.35 4,162.35 4,162.01 4,162.16 0.0K
12:53 4,162.17 4,162.46 4,162.11 4,162.46 0.0K
12:54 4,162.70 4,162.70 4,162.48 4,162.49 0.0K
12:55 4,162.26 4,162.31 4,162.11 4,162.31 0.0K
12:56 4,162.35 4,162.44 4,162.31 4,162.44 0.0K
12:57 4,162.46 4,162.68 4,162.41 4,162.68 0.0K
12:58 4,162.70 4,162.70 4,162.62 4,162.62 0.0K
12:59 4,162.78 4,162.78 4,162.46 4,162.46 0.0K
13:00 4,162.60 4,162.87 4,162.60 4,162.76 0.0K
13:01 4,162.25 4,162.25 4,161.39 4,161.39 0.0K
13:02 4,161.29 4,162.07 4,161.29 4,162.07 0.0K
13:03 4,162.03 4,162.10 4,161.73 4,161.73 0.0K
13:04 4,161.77 4,161.89 4,161.61 4,161.89 0.0K
13:05 4,161.91 4,162.26 4,161.66 4,162.26 0.0K
13:06 4,162.50 4,162.50 4,162.28 4,162.44 0.0K
13:07 4,162.42 4,162.65 4,162.42 4,162.55 0.0K
13:08 4,162.55 4,162.55 4,162.23 4,162.23 0.0K
13:09 4,162.52 4,162.84 4,162.49 4,162.49 0.0K
13:10 4,162.52 4,162.65 4,162.52 4,162.65 0.0K
13:11 4,162.65 4,162.96 4,162.65 4,162.75 0.0K
13:12 4,162.53 4,162.82 4,162.53 4,162.82 0.0K
13:13 4,162.81 4,163.18 4,162.81 4,163.18 0.0K
13:14 4,163.22 4,163.22 4,163.14 4,163.15 0.0K
13:15 4,163.14 4,163.19 4,163.02 4,163.17 0.0K
13:16 4,163.16 4,163.24 4,163.00 4,163.00 0.0K
13:17 4,163.02 4,163.18 4,162.88 4,162.91 0.0K
13:18 4,162.97 4,163.29 4,162.97 4,163.29 0.0K
13:19 4,163.51 4,163.65 4,163.51 4,163.65 0.0K
13:20 4,163.60 4,164.19 4,163.60 4,164.19 0.0K
13:21 4,164.33 4,164.33 4,164.10 4,164.10 0.0K
13:22 4,164.10 4,164.17 4,163.84 4,163.84 0.0K
13:23 4,163.82 4,163.82 4,163.72 4,163.80 0.0K
13:24 4,164.00 4,164.01 4,163.76 4,163.76 0.0K
13:25 4,163.79 4,164.10 4,163.79 4,164.10 0.0K
13:26 4,164.37 4,164.60 4,164.30 4,164.60 0.0K
13:27 4,164.70 4,164.85 4,164.69 4,164.85 0.0K
13:28 4,164.74 4,165.05 4,164.74 4,165.05 0.0K
13:29 4,165.41 4,166.31 4,165.41 4,166.31 0.0K
13:30 4,166.49 4,166.80 4,166.49 4,166.79 0.0K
13:31 4,166.68 4,167.52 4,166.68 4,167.52 0.0K
13:32 4,167.50 4,167.50 4,167.06 4,167.06 0.0K
13:33 4,167.09 4,167.09 4,166.47 4,166.47 0.0K
13:34 4,166.38 4,166.38 4,166.00 4,166.21 0.0K
13:35 4,166.41 4,166.79 4,166.41 4,166.79 0.0K
13:36 4,167.14 4,167.27 4,167.14 4,167.15 0.0K
13:37 4,167.10 4,167.32 4,167.10 4,167.13 0.0K
13:38 4,167.18 4,167.25 4,167.13 4,167.25 0.0K
13:39 4,167.46 4,167.97 4,167.46 4,167.97 0.0K
13:40 4,168.15 4,168.24 4,168.11 4,168.24 0.0K
13:41 4,168.02 4,168.24 4,168.02 4,168.24 0.0K
13:42 4,168.29 4,168.32 4,167.98 4,167.98 0.0K
13:43 4,167.87 4,168.12 4,167.87 4,168.09 0.0K
13:44 4,168.08 4,168.08 4,167.69 4,167.99 0.0K
13:45 4,167.86 4,168.00 4,167.86 4,168.00 0.0K
13:46 4,168.08 4,168.15 4,167.87 4,167.87 0.0K
13:47 4,168.00 4,168.00 4,167.78 4,167.90 0.0K
13:48 4,167.91 4,168.18 4,167.91 4,168.18 0.0K
13:49 4,168.15 4,168.40 4,168.15 4,168.34 0.0K
13:50 4,168.17 4,168.17 4,167.87 4,167.96 0.0K
13:51 4,167.33 4,167.41 4,167.21 4,167.21 0.0K
13:52 4,167.19 4,167.20 4,166.70 4,166.70 0.0K
13:53 4,166.82 4,167.15 4,166.82 4,167.15 0.0K
13:54 4,167.17 4,167.26 4,167.14 4,167.26 0.0K
13:55 4,167.42 4,167.51 4,167.38 4,167.50 0.0K
13:56 4,167.44 4,167.44 4,167.32 4,167.42 0.0K
13:57 4,167.31 4,167.46 4,167.31 4,167.46 0.0K
13:58 4,167.61 4,167.61 4,167.51 4,167.51 0.0K
13:59 4,167.65 4,167.72 4,165.84 4,165.84 0.0K
14:00 4,166.11 4,166.11 4,165.46 4,166.10 0.0K
14:01 4,166.59 4,166.79 4,166.52 4,166.52 0.0K
14:02 4,166.61 4,167.15 4,166.61 4,167.15 0.0K
14:03 4,167.11 4,167.12 4,166.95 4,166.95 0.0K
14:04 4,167.02 4,167.25 4,167.02 4,167.22 0.0K
14:05 4,167.24 4,167.24 4,166.86 4,166.86 0.0K
14:06 4,167.49 4,167.95 4,167.49 4,167.95 0.0K
14:07 4,167.76 4,167.76 4,167.34 4,167.65 0.0K
14:08 4,167.68 4,167.94 4,167.68 4,167.94 0.0K
14:09 4,167.89 4,168.07 4,167.82 4,167.82 0.0K
14:10 4,167.97 4,168.55 4,167.87 4,168.55 0.0K
14:11 4,168.30 4,168.30 4,168.26 4,168.30 0.0K
14:12 4,168.18 4,168.18 4,167.92 4,168.16 0.0K
14:13 4,168.24 4,168.74 4,168.24 4,168.71 0.0K
14:14 4,168.59 4,168.76 4,168.59 4,168.76 0.0K
14:15 4,168.54 4,168.54 4,168.26 4,168.26 0.0K
14:16 4,168.48 4,168.82 4,168.48 4,168.82 0.0K
14:17 4,168.91 4,169.47 4,168.91 4,169.47 0.0K
14:18 4,169.52 4,169.68 4,169.45 4,169.45 0.0K
14:19 4,169.40 4,169.71 4,169.40 4,169.71 0.0K
14:20 4,169.87 4,170.06 4,169.87 4,170.02 0.0K
14:21 4,169.61 4,169.70 4,169.61 4,169.62 0.0K
14:22 4,169.44 4,169.46 4,169.25 4,169.29 0.0K
14:23 4,169.37 4,169.45 4,169.37 4,169.45 0.0K
14:24 4,169.38 4,169.38 4,168.83 4,168.83 0.0K
14:25 4,168.74 4,168.76 4,168.49 4,168.76 0.0K
14:26 4,168.92 4,168.92 4,168.68 4,168.68 0.0K
14:27 4,168.85 4,169.06 4,168.85 4,169.00 0.0K
14:28 4,169.03 4,169.10 4,169.00 4,169.05 0.0K
14:29 4,168.97 4,169.08 4,168.82 4,168.82 0.0K
14:30 4,168.90 4,168.95 4,168.69 4,168.95 0.0K
14:31 4,169.14 4,169.40 4,169.14 4,169.40 0.0K
14:32 4,169.41 4,169.68 4,169.41 4,169.65 0.0K
14:33 4,169.99 4,169.99 4,169.78 4,169.96 0.0K
14:34 4,170.26 4,170.34 4,170.26 4,170.34 0.0K
14:35 4,170.27 4,170.27 4,169.96 4,170.27 0.0K
14:36 4,170.26 4,170.42 4,170.26 4,170.42 0.0K
14:37 4,170.70 4,170.99 4,170.70 4,170.99 0.0K
14:38 4,171.23 4,171.23 4,171.17 4,171.20 0.0K
14:39 4,171.23 4,171.51 4,171.23 4,171.51 0.0K
14:40 4,171.49 4,171.49 4,171.09 4,171.13 0.0K
14:41 4,171.13 4,171.33 4,171.13 4,171.18 0.0K
14:42 4,171.20 4,171.33 4,171.20 4,171.28 0.0K
14:43 4,171.29 4,171.31 4,170.79 4,170.84 0.0K
14:44 4,170.92 4,170.98 4,170.60 4,170.68 0.0K
14:45 4,170.70 4,170.70 4,170.50 4,170.68 0.0K
14:46 4,170.89 4,171.18 4,170.89 4,171.18 0.0K
14:47 4,171.21 4,171.21 4,170.62 4,170.62 0.0K
14:48 4,170.36 4,170.68 4,170.36 4,170.66 0.0K
14:49 4,170.60 4,170.75 4,170.56 4,170.75 0.0K
14:50 4,170.76 4,170.76 4,170.51 4,170.51 0.0K
14:51 4,170.50 4,170.50 4,169.87 4,169.87 0.0K
14:52 4,169.91 4,169.91 4,169.63 4,169.63 0.0K
14:53 4,169.48 4,169.48 4,169.10 4,169.10 0.0K
14:54 4,169.18 4,169.81 4,169.18 4,169.56 0.0K
14:55 4,169.55 4,169.73 4,169.17 4,169.17 0.0K
14:56 4,169.20 4,169.20 4,169.17 4,169.20 0.0K
14:57 4,169.33 4,169.55 4,169.33 4,169.55 0.0K
14:58 4,169.61 4,169.63 4,169.51 4,169.54 0.0K
14:59 4,169.47 4,169.61 4,169.47 4,169.48 0.0K
15:00 4,169.38 4,169.38 4,167.67 4,167.93 0.0K
15:01 4,167.94 4,167.94 4,167.07 4,167.07 0.0K
15:02 4,166.99 4,167.53 4,166.97 4,167.53 0.0K
15:03 4,167.34 4,167.63 4,167.27 4,167.63 0.0K
15:04 4,167.66 4,167.66 4,167.32 4,167.32 0.0K
15:05 4,166.91 4,166.97 4,166.76 4,166.88 0.0K
15:06 4,166.85 4,167.31 4,166.85 4,167.29 0.0K
15:07 4,167.33 4,168.20 4,167.33 4,168.20 0.0K
15:08 4,168.27 4,168.31 4,168.17 4,168.17 0.0K
15:09 4,168.23 4,168.36 4,167.94 4,168.36 0.0K
15:10 4,168.12 4,168.43 4,168.12 4,168.43 0.0K
15:11 4,168.58 4,168.58 4,168.24 4,168.26 0.0K
15:12 4,168.05 4,168.11 4,168.03 4,168.10 0.0K
15:13 4,168.19 4,168.39 4,168.19 4,168.33 0.0K
15:14 4,168.40 4,168.83 4,168.40 4,168.83 0.0K
15:15 4,168.83 4,168.83 4,168.37 4,168.44 0.0K
15:16 4,168.51 4,168.51 4,168.27 4,168.37 0.0K
15:17 4,168.28 4,168.46 4,168.28 4,168.46 0.0K
15:18 4,168.47 4,168.59 4,168.28 4,168.59 0.0K
15:19 4,168.54 4,168.54 4,168.43 4,168.43 0.0K
15:20 4,168.50 4,168.50 4,167.90 4,168.06 0.0K
15:21 4,168.23 4,168.23 4,167.94 4,168.11 0.0K
15:22 4,168.12 4,168.58 4,168.12 4,168.58 0.0K
15:23 4,168.61 4,168.77 4,168.12 4,168.12 0.0K
15:24 4,168.24 4,168.42 4,168.17 4,168.17 0.0K
15:25 4,168.24 4,168.30 4,168.22 4,168.30 0.0K
15:26 4,168.37 4,168.40 4,168.19 4,168.22 0.0K
15:27 4,168.13 4,168.68 4,168.13 4,168.68 0.0K
15:28 4,168.76 4,168.89 4,168.76 4,168.79 0.0K
15:29 4,168.87 4,168.98 4,168.77 4,168.88 0.0K
15:30 4,168.95 4,168.95 4,168.13 4,168.33 0.0K
15:31 4,167.98 4,168.06 4,167.60 4,167.60 0.0K
15:32 4,167.65 4,167.65 4,167.11 4,167.30 0.0K
15:33 4,167.17 4,167.17 4,166.68 4,166.68 0.0K
15:34 4,166.77 4,167.71 4,166.77 4,167.69 0.0K
15:35 4,167.68 4,167.68 4,167.19 4,167.45 0.0K
15:36 4,167.69 4,167.69 4,167.36 4,167.47 0.0K
15:37 4,167.77 4,167.96 4,167.51 4,167.96 0.0K
15:38 4,168.17 4,168.45 4,167.99 4,167.99 0.0K
15:39 4,167.92 4,168.19 4,167.92 4,168.11 0.0K
15:40 4,167.93 4,167.93 4,167.53 4,167.67 0.0K
15:41 4,167.65 4,167.65 4,167.45 4,167.45 0.0K
15:42 4,167.52 4,167.58 4,167.32 4,167.45 0.0K
15:43 4,167.70 4,167.70 4,167.15 4,167.15 0.0K
15:44 4,166.83 4,167.28 4,166.83 4,167.09 0.0K
15:45 4,166.93 4,167.10 4,166.93 4,167.06 0.0K
15:46 4,166.97 4,167.28 4,166.92 4,167.28 0.0K
15:47 4,167.19 4,167.19 4,166.56 4,166.56 0.0K
15:48 4,166.23 4,166.23 4,165.63 4,165.63 0.0K
15:49 4,165.60 4,165.60 4,165.16 4,165.36 0.0K
15:50 4,165.87 4,166.48 4,165.87 4,165.89 0.0K
15:51 4,165.67 4,165.67 4,165.47 4,165.54 0.0K
15:52 4,165.41 4,166.35 4,165.41 4,166.06 0.0K
15:53 4,165.89 4,166.15 4,165.49 4,165.49 0.0K
15:54 4,165.40 4,166.85 4,165.40 4,166.85 0.0K
15:55 4,166.23 4,167.64 4,166.23 4,167.64 0.0K
15:56 4,167.85 4,167.92 4,167.57 4,167.57 0.0K
15:57 4,167.76 4,167.76 4,167.64 4,167.64 0.0K
15:58 4,167.68 4,168.08 4,167.68 4,168.08 0.0K
15:59 4,167.85 4,169.03 4,167.85 4,169.03 0.0K
16:00 4,168.36 4,168.60 4,168.36 4,168.60 0.0K
16:01 4,168.60 4,168.60 4,168.58 4,168.58 0.0K
16:02 4,168.59 4,168.59 4,168.55 4,168.56 0.0K
16:03 4,168.56 4,168.61 4,168.55 4,168.61 0.0K
16:04 4,168.70 4,168.75 4,168.70 4,168.75 0.0K
16:05 4,168.73 4,168.74 4,168.72 4,168.72 0.0K
16:06 4,168.75 4,168.75 4,168.74 4,168.74 0.0K
16:07 4,168.75 4,168.75 4,168.74 4,168.75 0.0K
16:08 4,168.74 4,168.74 4,168.68 4,168.69 0.0K
16:09 4,168.72 4,168.72 4,168.57 4,168.61 0.0K
16:10 4,168.61 4,168.65 4,168.61 4,168.65 0.0K
16:11 4,168.64 4,168.64 4,168.52 4,168.52 0.0K
16:12 4,168.57 4,168.57 4,168.55 4,168.55 0.0K
16:13 4,168.55 4,168.58 4,168.55 4,168.56 0.0K
16:14 4,168.55 4,168.56 4,168.55 4,168.56 0.0K
16:15 4,168.56 4,168.56 4,168.56 4,168.56 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