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 4,150.51 4,150.51 4,149.43 4,149.72 0.0K
09:32 4,151.77 4,151.77 4,149.35 4,149.35 0.0K
09:33 4,149.66 4,150.20 4,149.66 4,149.71 0.0K
09:34 4,149.20 4,151.27 4,148.84 4,151.27 0.0K
09:35 4,151.29 4,152.09 4,151.29 4,151.77 0.0K
09:36 4,151.05 4,152.05 4,150.57 4,152.05 0.0K
09:37 4,152.09 4,152.78 4,151.36 4,151.36 0.0K
09:38 4,151.06 4,151.06 4,149.51 4,149.51 0.0K
09:39 4,149.88 4,149.88 4,148.96 4,149.10 0.0K
09:40 4,148.02 4,148.18 4,146.87 4,148.18 0.0K
09:41 4,148.29 4,149.76 4,148.29 4,149.76 0.0K
09:42 4,149.38 4,151.16 4,149.38 4,150.92 0.0K
09:43 4,149.68 4,149.68 4,148.06 4,148.06 0.0K
09:44 4,148.78 4,149.79 4,148.77 4,148.77 0.0K
09:45 4,149.13 4,149.34 4,149.05 4,149.18 0.0K
09:46 4,148.75 4,148.78 4,147.82 4,147.82 0.0K
09:47 4,146.48 4,148.10 4,146.20 4,148.10 0.0K
09:48 4,149.03 4,149.03 4,147.97 4,147.97 0.0K
09:49 4,148.10 4,150.51 4,147.81 4,149.94 0.0K
09:50 4,150.28 4,151.33 4,150.28 4,150.32 0.0K
09:51 4,150.72 4,151.37 4,150.22 4,151.37 0.0K
09:52 4,152.30 4,152.30 4,147.87 4,147.87 0.0K
09:53 4,147.23 4,147.23 4,144.56 4,144.56 0.0K
09:54 4,144.53 4,146.55 4,144.53 4,146.55 0.0K
09:55 4,146.27 4,146.38 4,145.60 4,145.60 0.0K
09:56 4,146.27 4,148.05 4,145.39 4,148.05 0.0K
09:57 4,147.76 4,147.76 4,146.63 4,146.78 0.0K
09:58 4,146.45 4,146.45 4,146.03 4,146.44 0.0K
09:59 4,147.43 4,147.79 4,147.42 4,147.68 0.0K
10:00 4,147.49 4,148.35 4,146.97 4,148.35 0.0K
10:01 4,149.15 4,149.95 4,149.01 4,149.57 0.0K
10:02 4,149.75 4,151.91 4,149.75 4,151.80 0.0K
10:03 4,152.44 4,153.08 4,152.44 4,153.00 0.0K
10:04 4,153.07 4,153.40 4,152.93 4,153.40 0.0K
10:05 4,152.75 4,152.75 4,151.98 4,152.26 0.0K
10:06 4,151.87 4,152.46 4,151.08 4,151.20 0.0K
10:07 4,151.48 4,152.16 4,151.14 4,151.33 0.0K
10:08 4,151.84 4,151.84 4,150.61 4,150.61 0.0K
10:09 4,151.08 4,152.06 4,151.08 4,151.63 0.0K
10:10 4,151.34 4,151.98 4,149.33 4,149.33 0.0K
10:11 4,147.33 4,148.47 4,147.33 4,147.47 0.0K
10:12 4,147.21 4,147.59 4,146.34 4,147.59 0.0K
10:13 4,147.45 4,147.45 4,144.49 4,144.49 0.0K
10:14 4,144.45 4,144.45 4,143.70 4,144.10 0.0K
10:15 4,143.27 4,143.27 4,141.83 4,142.55 0.0K
10:16 4,142.22 4,142.90 4,141.55 4,141.82 0.0K
10:17 4,143.12 4,143.12 4,142.60 4,142.60 0.0K
10:18 4,142.53 4,144.34 4,142.53 4,144.24 0.0K
10:19 4,144.79 4,144.99 4,144.70 4,144.70 0.0K
10:20 4,145.06 4,145.06 4,143.06 4,143.06 0.0K
10:21 4,141.85 4,142.87 4,141.85 4,142.87 0.0K
10:22 4,142.81 4,142.81 4,140.79 4,140.79 0.0K
10:23 4,141.59 4,144.34 4,141.59 4,144.34 0.0K
10:24 4,144.40 4,146.30 4,144.40 4,146.30 0.0K
10:25 4,145.77 4,146.44 4,145.77 4,146.21 0.0K
10:26 4,145.88 4,145.88 4,144.55 4,145.69 0.0K
10:27 4,146.17 4,146.17 4,144.25 4,144.63 0.0K
10:28 4,144.21 4,144.48 4,143.86 4,143.86 0.0K
10:29 4,143.34 4,143.74 4,142.54 4,142.54 0.0K
10:30 4,143.07 4,143.17 4,142.84 4,143.10 0.0K
10:31 4,143.54 4,143.82 4,143.28 4,143.28 0.0K
10:32 4,142.76 4,144.49 4,142.76 4,143.91 0.0K
10:33 4,143.23 4,144.62 4,143.23 4,144.62 0.0K
10:34 4,144.91 4,145.07 4,144.41 4,144.41 0.0K
10:35 4,144.79 4,148.85 4,144.79 4,148.85 0.0K
10:36 4,147.74 4,148.34 4,147.57 4,147.98 0.0K
10:37 4,149.07 4,150.11 4,148.85 4,150.11 0.0K
10:38 4,150.48 4,150.48 4,149.33 4,149.33 0.0K
10:39 4,149.06 4,149.47 4,148.48 4,148.48 0.0K
10:40 4,147.85 4,148.30 4,147.36 4,148.30 0.0K
10:41 4,147.87 4,147.87 4,146.29 4,146.87 0.0K
10:42 4,147.41 4,148.13 4,147.41 4,147.67 0.0K
10:43 4,147.18 4,147.96 4,146.51 4,146.51 0.0K
10:44 4,146.71 4,146.79 4,146.34 4,146.34 0.0K
10:45 4,146.61 4,146.91 4,146.61 4,146.91 0.0K
10:46 4,146.38 4,146.96 4,146.38 4,146.96 0.0K
10:47 4,146.73 4,146.73 4,145.39 4,145.39 0.0K
10:48 4,145.84 4,146.60 4,145.84 4,146.60 0.0K
10:49 4,146.69 4,147.21 4,146.69 4,147.21 0.0K
10:50 4,147.21 4,148.39 4,147.21 4,148.39 0.0K
10:51 4,149.06 4,149.91 4,149.06 4,149.84 0.0K
10:52 4,150.45 4,151.42 4,150.21 4,151.42 0.0K
10:53 4,152.11 4,152.11 4,151.14 4,151.14 0.0K
10:54 4,150.47 4,151.40 4,150.44 4,151.40 0.0K
10:55 4,151.21 4,151.73 4,151.21 4,151.31 0.0K
10:56 4,151.29 4,151.83 4,151.14 4,151.14 0.0K
10:57 4,150.90 4,151.80 4,150.90 4,151.80 0.0K
10:58 4,151.63 4,151.89 4,151.56 4,151.62 0.0K
10:59 4,151.47 4,152.05 4,151.47 4,152.05 0.0K
11:00 4,152.05 4,152.05 4,151.70 4,151.70 0.0K
11:01 4,151.13 4,151.22 4,151.05 4,151.05 0.0K
11:02 4,150.88 4,151.04 4,150.43 4,150.43 0.0K
11:03 4,150.03 4,150.55 4,150.03 4,150.55 0.0K
11:04 4,150.62 4,150.62 4,149.76 4,149.84 0.0K
11:05 4,149.83 4,150.07 4,149.40 4,149.91 0.0K
11:06 4,149.73 4,149.73 4,148.53 4,148.53 0.0K
11:07 4,147.69 4,148.25 4,147.62 4,147.62 0.0K
11:08 4,147.59 4,149.81 4,147.59 4,149.81 0.0K
11:09 4,150.18 4,150.86 4,150.18 4,150.28 0.0K
11:10 4,150.00 4,152.06 4,150.00 4,152.06 0.0K
11:11 4,151.96 4,151.96 4,151.34 4,151.34 0.0K
11:12 4,150.69 4,151.05 4,150.60 4,151.05 0.0K
11:13 4,151.23 4,151.88 4,151.23 4,151.64 0.0K
11:14 4,151.05 4,151.15 4,150.68 4,150.68 0.0K
11:15 4,150.93 4,150.93 4,149.58 4,149.58 0.0K
11:16 4,149.63 4,150.17 4,149.63 4,150.17 0.0K
11:17 4,150.60 4,150.60 4,150.55 4,150.55 0.0K
11:18 4,150.30 4,150.38 4,150.23 4,150.38 0.0K
11:19 4,150.46 4,150.79 4,150.46 4,150.72 0.0K
11:20 4,150.72 4,152.49 4,150.72 4,152.49 0.0K
11:21 4,152.19 4,153.18 4,152.19 4,152.65 0.0K
11:22 4,152.65 4,152.79 4,152.46 4,152.46 0.0K
11:23 4,152.16 4,152.99 4,152.16 4,152.98 0.0K
11:24 4,153.09 4,153.09 4,152.66 4,152.66 0.0K
11:25 4,152.71 4,152.80 4,152.24 4,152.55 0.0K
11:26 4,152.44 4,152.44 4,151.85 4,151.87 0.0K
11:27 4,151.67 4,151.67 4,150.88 4,151.02 0.0K
11:28 4,150.86 4,150.93 4,150.65 4,150.93 0.0K
11:29 4,151.23 4,151.34 4,150.73 4,150.73 0.0K
11:30 4,150.71 4,152.41 4,150.71 4,152.41 0.0K
11:31 4,152.61 4,152.61 4,151.93 4,151.93 0.0K
11:32 4,151.84 4,152.93 4,151.84 4,152.80 0.0K
11:33 4,152.76 4,152.76 4,152.69 4,152.70 0.0K
11:34 4,152.90 4,153.30 4,152.90 4,153.25 0.0K
11:35 4,152.99 4,153.41 4,152.99 4,153.41 0.0K
11:36 4,153.22 4,154.28 4,153.14 4,154.28 0.0K
11:37 4,154.73 4,156.08 4,154.73 4,156.08 0.0K
11:38 4,156.52 4,156.87 4,156.34 4,156.87 0.0K
11:39 4,156.81 4,156.81 4,156.27 4,156.47 0.0K
11:40 4,156.85 4,157.08 4,156.67 4,156.67 0.0K
11:41 4,156.77 4,157.03 4,156.77 4,157.03 0.0K
11:42 4,157.73 4,158.89 4,157.73 4,158.89 0.0K
11:43 4,158.81 4,158.81 4,157.39 4,157.39 0.0K
11:44 4,156.58 4,158.14 4,156.58 4,158.14 0.0K
11:45 4,158.12 4,158.12 4,157.74 4,157.75 0.0K
11:46 4,157.48 4,157.58 4,157.38 4,157.53 0.0K
11:47 4,157.95 4,158.18 4,157.51 4,157.51 0.0K
11:48 4,157.53 4,157.79 4,157.39 4,157.68 0.0K
11:49 4,157.85 4,157.85 4,157.36 4,157.36 0.0K
11:50 4,157.47 4,157.47 4,157.25 4,157.25 0.0K
11:51 4,157.38 4,157.38 4,157.28 4,157.30 0.0K
11:52 4,157.30 4,157.39 4,157.21 4,157.29 0.0K
11:53 4,157.14 4,157.14 4,156.49 4,156.95 0.0K
11:54 4,157.05 4,157.05 4,156.26 4,156.62 0.0K
11:55 4,156.65 4,156.76 4,156.42 4,156.76 0.0K
11:56 4,156.33 4,156.51 4,155.41 4,156.51 0.0K
11:57 4,156.76 4,156.76 4,156.27 4,156.44 0.0K
11:58 4,156.54 4,157.09 4,156.54 4,157.09 0.0K
11:59 4,157.05 4,157.11 4,156.67 4,156.69 0.0K
12:00 4,156.74 4,156.74 4,156.55 4,156.66 0.0K
12:01 4,156.66 4,156.78 4,156.64 4,156.76 0.0K
12:02 4,156.87 4,156.87 4,154.77 4,154.77 0.0K
12:03 4,154.66 4,154.66 4,154.03 4,154.03 0.0K
12:04 4,154.10 4,154.16 4,153.68 4,153.98 0.0K
12:05 4,153.37 4,153.37 4,152.62 4,152.91 0.0K
12:06 4,152.82 4,152.82 4,152.03 4,152.03 0.0K
12:07 4,152.08 4,152.09 4,150.99 4,150.99 0.0K
12:08 4,150.95 4,151.02 4,150.17 4,150.27 0.0K
12:09 4,150.11 4,150.17 4,149.83 4,150.17 0.0K
12:10 4,150.65 4,150.65 4,149.64 4,149.64 0.0K
12:11 4,149.72 4,149.72 4,148.76 4,149.14 0.0K
12:12 4,148.98 4,149.11 4,148.65 4,149.11 0.0K
12:13 4,148.44 4,148.47 4,148.37 4,148.47 0.0K
12:14 4,148.53 4,148.53 4,146.95 4,147.02 0.0K
12:15 4,146.95 4,147.49 4,146.95 4,147.49 0.0K
12:16 4,147.28 4,147.43 4,147.28 4,147.43 0.0K
12:17 4,146.85 4,147.37 4,146.35 4,146.35 0.0K
12:18 4,146.54 4,146.95 4,146.54 4,146.95 0.0K
12:19 4,147.04 4,147.53 4,146.58 4,147.53 0.0K
12:20 4,147.36 4,147.94 4,147.36 4,147.51 0.0K
12:21 4,147.79 4,147.79 4,146.64 4,146.64 0.0K
12:22 4,146.78 4,147.25 4,146.39 4,146.39 0.0K
12:23 4,146.08 4,146.08 4,143.85 4,143.85 0.0K
12:24 4,143.78 4,144.28 4,143.78 4,144.28 0.0K
12:25 4,144.18 4,144.46 4,144.18 4,144.46 0.0K
12:26 4,144.03 4,144.50 4,144.03 4,144.50 0.0K
12:27 4,144.56 4,144.56 4,142.13 4,142.13 0.0K
12:28 4,142.26 4,142.46 4,142.17 4,142.17 0.0K
12:29 4,140.45 4,140.45 4,138.37 4,138.49 0.0K
12:30 4,138.73 4,138.82 4,138.34 4,138.34 0.0K
12:31 4,138.26 4,138.48 4,136.98 4,138.48 0.0K
12:32 4,138.83 4,140.53 4,138.83 4,140.26 0.0K
12:33 4,140.40 4,140.40 4,140.34 4,140.34 0.0K
12:34 4,140.59 4,140.59 4,139.93 4,139.93 0.0K
12:35 4,140.16 4,140.32 4,140.16 4,140.32 0.0K
12:36 4,140.32 4,140.32 4,139.10 4,139.10 0.0K
12:37 4,139.48 4,139.76 4,139.16 4,139.76 0.0K
12:38 4,139.95 4,140.63 4,139.76 4,139.76 0.0K
12:39 4,139.75 4,139.75 4,139.21 4,139.21 0.0K
12:40 4,139.38 4,139.89 4,139.29 4,139.89 0.0K
12:41 4,140.65 4,141.29 4,140.65 4,141.25 0.0K
12:42 4,141.27 4,141.95 4,141.27 4,141.95 0.0K
12:43 4,141.97 4,142.24 4,141.82 4,142.24 0.0K
12:44 4,142.48 4,142.78 4,142.37 4,142.78 0.0K
12:45 4,142.73 4,142.98 4,142.49 4,142.91 0.0K
12:46 4,142.74 4,143.45 4,142.55 4,143.45 0.0K
12:47 4,143.20 4,143.20 4,142.72 4,142.92 0.0K
12:48 4,142.05 4,142.86 4,142.05 4,142.66 0.0K
12:49 4,142.59 4,142.66 4,141.43 4,141.43 0.0K
12:50 4,141.52 4,142.57 4,141.52 4,142.57 0.0K
12:51 4,142.11 4,142.21 4,142.06 4,142.06 0.0K
12:52 4,142.39 4,144.52 4,142.39 4,144.52 0.0K
12:53 4,144.49 4,144.49 4,143.89 4,143.96 0.0K
12:54 4,144.21 4,144.29 4,144.03 4,144.03 0.0K
12:55 4,144.03 4,144.11 4,143.74 4,143.74 0.0K
12:56 4,143.97 4,144.90 4,143.97 4,144.68 0.0K
12:57 4,144.89 4,145.45 4,144.78 4,145.44 0.0K
12:58 4,145.34 4,145.81 4,145.34 4,145.81 0.0K
12:59 4,146.56 4,146.56 4,145.89 4,146.02 0.0K
13:00 4,145.86 4,147.50 4,145.86 4,147.50 0.0K
13:01 4,147.47 4,147.56 4,147.22 4,147.22 0.0K
13:02 4,146.90 4,151.11 4,146.90 4,151.11 0.0K
13:03 4,150.98 4,150.98 4,150.29 4,150.29 0.0K
13:04 4,150.06 4,150.91 4,150.06 4,150.91 0.0K
13:05 4,151.08 4,151.23 4,151.01 4,151.01 0.0K
13:06 4,150.33 4,151.78 4,150.33 4,151.78 0.0K
13:07 4,152.21 4,152.21 4,151.68 4,151.71 0.0K
13:08 4,151.35 4,151.81 4,151.35 4,151.74 0.0K
13:09 4,151.56 4,151.59 4,151.26 4,151.59 0.0K
13:10 4,151.66 4,151.68 4,151.45 4,151.47 0.0K
13:11 4,151.99 4,152.18 4,151.84 4,151.88 0.0K
13:12 4,151.97 4,152.98 4,151.97 4,152.98 0.0K
13:13 4,152.64 4,152.64 4,152.20 4,152.30 0.0K
13:14 4,152.45 4,152.54 4,152.06 4,152.06 0.0K
13:15 4,152.25 4,152.59 4,152.25 4,152.59 0.0K
13:16 4,152.42 4,153.52 4,152.42 4,153.52 0.0K
13:17 4,153.32 4,153.67 4,153.31 4,153.67 0.0K
13:18 4,153.44 4,153.78 4,153.44 4,153.78 0.0K
13:19 4,153.91 4,153.91 4,153.59 4,153.59 0.0K
13:20 4,153.47 4,153.47 4,152.72 4,152.72 0.0K
13:21 4,153.24 4,153.24 4,152.65 4,152.79 0.0K
13:22 4,152.62 4,152.62 4,152.05 4,152.58 0.0K
13:23 4,152.67 4,152.95 4,152.67 4,152.91 0.0K
13:24 4,153.04 4,153.72 4,153.04 4,153.56 0.0K
13:25 4,153.82 4,154.71 4,153.82 4,154.71 0.0K
13:26 4,154.98 4,155.72 4,154.98 4,155.72 0.0K
13:27 4,156.07 4,156.07 4,155.52 4,155.76 0.0K
13:28 4,155.76 4,157.80 4,155.76 4,157.35 0.0K
13:29 4,157.46 4,157.46 4,156.77 4,156.77 0.0K
13:30 4,156.61 4,156.61 4,155.09 4,155.29 0.0K
13:31 4,155.36 4,155.71 4,155.35 4,155.71 0.0K
13:32 4,155.66 4,155.69 4,155.44 4,155.44 0.0K
13:33 4,155.64 4,155.64 4,154.83 4,154.83 0.0K
13:34 4,154.77 4,155.11 4,154.77 4,154.83 0.0K
13:35 4,154.65 4,155.28 4,154.65 4,155.28 0.0K
13:36 4,155.12 4,155.76 4,155.12 4,155.76 0.0K
13:37 4,156.06 4,156.12 4,155.61 4,155.61 0.0K
13:38 4,155.79 4,156.53 4,155.79 4,156.53 0.0K
13:39 4,156.93 4,157.14 4,156.93 4,157.14 0.0K
13:40 4,156.84 4,156.84 4,156.20 4,156.20 0.0K
13:41 4,156.11 4,156.11 4,155.62 4,155.98 0.0K
13:42 4,155.89 4,156.11 4,155.39 4,155.39 0.0K
13:43 4,154.99 4,155.46 4,154.99 4,155.46 0.0K
13:44 4,155.24 4,156.22 4,155.24 4,156.22 0.0K
13:45 4,156.17 4,156.17 4,155.55 4,155.56 0.0K
13:46 4,155.51 4,155.55 4,155.32 4,155.38 0.0K
13:47 4,155.61 4,155.61 4,154.62 4,154.62 0.0K
13:48 4,153.71 4,153.71 4,153.55 4,153.61 0.0K
13:49 4,154.00 4,154.52 4,153.77 4,153.77 0.0K
13:50 4,153.00 4,153.54 4,152.58 4,152.58 0.0K
13:51 4,152.61 4,152.61 4,151.96 4,151.96 0.0K
13:52 4,151.66 4,151.77 4,150.66 4,150.66 0.0K
13:53 4,150.54 4,150.54 4,148.32 4,148.32 0.0K
13:54 4,147.73 4,147.73 4,146.58 4,146.58 0.0K
13:55 4,146.73 4,148.03 4,146.73 4,148.03 0.0K
13:56 4,147.89 4,147.89 4,147.12 4,147.84 0.0K
13:57 4,147.86 4,149.19 4,147.86 4,149.19 0.0K
13:58 4,149.45 4,149.45 4,148.66 4,148.66 0.0K
13:59 4,149.02 4,149.80 4,149.02 4,149.80 0.0K
14:00 4,149.78 4,149.78 4,148.89 4,148.96 0.0K
14:01 4,148.84 4,148.84 4,148.32 4,148.50 0.0K
14:02 4,148.48 4,148.48 4,147.09 4,147.23 0.0K
14:03 4,147.23 4,148.29 4,147.23 4,148.29 0.0K
14:04 4,148.16 4,149.23 4,148.16 4,149.23 0.0K
14:05 4,149.33 4,151.38 4,149.33 4,150.83 0.0K
14:06 4,150.79 4,151.74 4,150.79 4,151.74 0.0K
14:07 4,152.19 4,152.59 4,152.14 4,152.59 0.0K
14:08 4,153.37 4,155.83 4,153.37 4,155.83 0.0K
14:09 4,156.03 4,157.12 4,155.47 4,157.12 0.0K
14:10 4,157.15 4,157.15 4,156.64 4,156.81 0.0K
14:11 4,156.62 4,156.62 4,155.67 4,155.67 0.0K
14:12 4,155.10 4,155.10 4,153.10 4,153.10 0.0K
14:13 4,153.30 4,153.46 4,153.14 4,153.14 0.0K
14:14 4,153.08 4,153.20 4,151.18 4,151.18 0.0K
14:15 4,151.26 4,153.22 4,151.26 4,153.22 0.0K
14:16 4,152.99 4,154.17 4,152.99 4,153.14 0.0K
14:17 4,153.39 4,154.08 4,153.39 4,154.01 0.0K
14:18 4,154.16 4,155.39 4,154.16 4,155.39 0.0K
14:19 4,155.68 4,155.83 4,155.54 4,155.61 0.0K
14:20 4,155.85 4,156.20 4,155.65 4,156.20 0.0K
14:21 4,156.30 4,156.85 4,156.29 4,156.85 0.0K
14:22 4,156.80 4,156.87 4,156.55 4,156.87 0.0K
14:23 4,157.15 4,158.27 4,157.15 4,158.27 0.0K
14:24 4,158.37 4,158.87 4,158.37 4,158.87 0.0K
14:25 4,158.87 4,158.87 4,158.40 4,158.40 0.0K
14:26 4,157.51 4,158.75 4,157.51 4,158.67 0.0K
14:27 4,158.73 4,160.18 4,158.70 4,160.18 0.0K
14:28 4,161.14 4,161.91 4,161.14 4,161.45 0.0K
14:29 4,161.71 4,161.71 4,161.01 4,161.01 0.0K
14:30 4,160.83 4,160.83 4,158.52 4,158.72 0.0K
14:31 4,158.14 4,158.14 4,157.19 4,157.19 0.0K
14:32 4,156.71 4,156.71 4,156.35 4,156.44 0.0K
14:33 4,156.42 4,156.42 4,155.61 4,155.61 0.0K
14:34 4,156.11 4,156.40 4,155.41 4,155.53 0.0K
14:35 4,155.44 4,155.89 4,155.44 4,155.81 0.0K
14:36 4,156.30 4,156.30 4,154.73 4,154.73 0.0K
14:37 4,154.59 4,156.34 4,154.59 4,156.34 0.0K
14:38 4,156.30 4,156.30 4,155.73 4,155.73 0.0K
14:39 4,155.52 4,155.52 4,154.57 4,154.57 0.0K
14:40 4,154.20 4,154.34 4,153.88 4,154.34 0.0K
14:41 4,154.40 4,154.40 4,153.26 4,153.65 0.0K
14:42 4,153.67 4,153.89 4,153.67 4,153.85 0.0K
14:43 4,152.24 4,152.99 4,152.24 4,152.99 0.0K
14:44 4,153.10 4,153.10 4,152.87 4,152.99 0.0K
14:45 4,153.08 4,153.87 4,153.00 4,153.87 0.0K
14:46 4,153.91 4,154.60 4,153.20 4,154.60 0.0K
14:47 4,154.28 4,154.39 4,153.99 4,153.99 0.0K
14:48 4,153.02 4,153.41 4,152.77 4,153.41 0.0K
14:49 4,153.35 4,153.64 4,153.35 4,153.47 0.0K
14:50 4,153.83 4,154.57 4,153.83 4,154.28 0.0K
14:51 4,153.94 4,154.52 4,153.94 4,154.52 0.0K
14:52 4,154.29 4,154.46 4,154.16 4,154.16 0.0K
14:53 4,153.45 4,153.45 4,152.66 4,152.66 0.0K
14:54 4,153.03 4,153.08 4,152.30 4,152.33 0.0K
14:55 4,152.24 4,152.84 4,152.24 4,152.84 0.0K
14:56 4,152.87 4,153.16 4,152.75 4,153.16 0.0K
14:57 4,153.35 4,153.88 4,153.33 4,153.88 0.0K
14:58 4,153.82 4,153.82 4,152.56 4,152.68 0.0K
14:59 4,153.06 4,153.06 4,152.51 4,152.53 0.0K
15:00 4,152.73 4,154.08 4,152.73 4,154.08 0.0K
15:01 4,154.35 4,154.42 4,154.25 4,154.42 0.0K
15:02 4,153.99 4,154.06 4,153.30 4,153.33 0.0K
15:03 4,153.02 4,153.67 4,152.79 4,153.67 0.0K
15:04 4,153.86 4,154.25 4,153.86 4,154.25 0.0K
15:05 4,154.39 4,154.64 4,154.33 4,154.33 0.0K
15:06 4,154.28 4,154.28 4,153.34 4,153.34 0.0K
15:07 4,153.13 4,153.13 4,152.56 4,152.81 0.0K
15:08 4,152.71 4,152.92 4,152.46 4,152.46 0.0K
15:09 4,152.62 4,152.62 4,152.31 4,152.31 0.0K
15:10 4,152.86 4,153.76 4,152.86 4,153.75 0.0K
15:11 4,153.34 4,153.34 4,152.39 4,152.39 0.0K
15:12 4,152.58 4,152.58 4,151.91 4,151.91 0.0K
15:13 4,151.88 4,152.22 4,151.84 4,151.84 0.0K
15:14 4,151.58 4,151.75 4,151.03 4,151.03 0.0K
15:15 4,150.64 4,152.85 4,150.64 4,152.85 0.0K
15:16 4,152.55 4,153.59 4,152.55 4,153.53 0.0K
15:17 4,153.02 4,153.28 4,153.02 4,153.07 0.0K
15:18 4,152.75 4,153.38 4,152.75 4,153.38 0.0K
15:19 4,154.04 4,154.04 4,153.82 4,153.82 0.0K
15:20 4,153.80 4,154.20 4,153.80 4,154.20 0.0K
15:21 4,154.10 4,154.10 4,153.95 4,154.09 0.0K
15:22 4,154.17 4,154.17 4,153.84 4,154.03 0.0K
15:23 4,154.06 4,155.32 4,154.06 4,155.32 0.0K
15:24 4,154.97 4,154.97 4,154.91 4,154.91 0.0K
15:25 4,155.20 4,155.25 4,154.82 4,154.86 0.0K
15:26 4,154.45 4,154.45 4,154.37 4,154.39 0.0K
15:27 4,154.54 4,154.88 4,154.54 4,154.80 0.0K
15:28 4,155.01 4,155.54 4,155.01 4,155.54 0.0K
15:29 4,155.56 4,155.78 4,155.56 4,155.76 0.0K
15:30 4,155.32 4,155.42 4,155.31 4,155.42 0.0K
15:31 4,155.12 4,155.78 4,155.12 4,155.78 0.0K
15:32 4,155.53 4,155.68 4,155.50 4,155.59 0.0K
15:33 4,155.50 4,155.50 4,154.68 4,154.68 0.0K
15:34 4,154.58 4,154.58 4,153.87 4,154.03 0.0K
15:35 4,153.48 4,153.48 4,153.16 4,153.31 0.0K
15:36 4,153.91 4,153.92 4,153.59 4,153.82 0.0K
15:37 4,153.67 4,154.12 4,153.64 4,153.64 0.0K
15:38 4,153.44 4,153.44 4,152.68 4,152.68 0.0K
15:39 4,152.57 4,152.80 4,152.48 4,152.48 0.0K
15:40 4,152.26 4,152.81 4,152.22 4,152.81 0.0K
15:41 4,153.40 4,153.40 4,153.01 4,153.22 0.0K
15:42 4,153.01 4,153.50 4,153.01 4,153.50 0.0K
15:43 4,153.31 4,153.61 4,153.31 4,153.61 0.0K
15:44 4,154.57 4,154.77 4,154.56 4,154.77 0.0K
15:45 4,154.72 4,154.72 4,154.13 4,154.13 0.0K
15:46 4,154.57 4,154.60 4,154.43 4,154.44 0.0K
15:47 4,154.56 4,154.56 4,153.95 4,153.99 0.0K
15:48 4,154.81 4,154.82 4,154.58 4,154.82 0.0K
15:49 4,154.38 4,154.65 4,154.38 4,154.65 0.0K
15:50 4,154.54 4,156.31 4,154.54 4,156.31 0.0K
15:51 4,156.72 4,156.72 4,155.81 4,156.22 0.0K
15:52 4,156.18 4,156.37 4,156.13 4,156.37 0.0K
15:53 4,156.49 4,156.49 4,155.31 4,156.14 0.0K
15:54 4,156.08 4,157.16 4,155.94 4,157.16 0.0K
15:55 4,156.94 4,158.25 4,156.94 4,158.25 0.0K
15:56 4,157.84 4,157.84 4,156.93 4,157.47 0.0K
15:57 4,156.66 4,156.66 4,155.79 4,156.10 0.0K
15:58 4,156.46 4,156.54 4,156.05 4,156.05 0.0K
15:59 4,156.14 4,156.82 4,155.43 4,156.82 0.0K
16:00 4,156.46 4,156.90 4,156.46 4,156.88 0.0K
16:01 4,156.89 4,156.91 4,156.89 4,156.91 0.0K
16:02 4,156.90 4,156.91 4,156.90 4,156.91 0.0K
16:03 4,156.92 4,156.93 4,156.84 4,156.84 0.0K
16:04 4,156.85 4,156.87 4,156.85 4,156.85 0.0K
16:05 4,156.87 4,156.88 4,156.84 4,156.85 0.0K
16:06 4,156.85 4,156.85 4,156.84 4,156.85 0.0K
16:07 4,156.85 4,156.88 4,156.85 4,156.88 0.0K
16:08 4,156.88 4,156.90 4,156.88 4,156.89 0.0K
16:09 4,156.88 4,156.89 4,156.87 4,156.87 0.0K
16:10 4,156.87 4,156.88 4,156.87 4,156.87 0.0K
16:11 4,156.87 4,156.89 4,156.87 4,156.87 0.0K
16:12 4,156.88 4,156.89 4,156.87 4,156.89 0.0K
16:13 4,156.89 4,156.89 4,156.85 4,156.86 0.0K
16:14 4,156.86 4,156.86 4,156.82 4,156.83 0.0K
16:15 4,156.83 4,156.83 4,156.83 4,156.83 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