CBOE S

SPRO08
🏛️ アメリカ →
4,664.53
最終更新: 2025-10-07
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 4,092.25 4,092.25 4,090.83 4,092.09 0.0K
09:32 4,091.69 4,092.80 4,091.69 4,092.80 0.0K
09:33 4,092.34 4,093.06 4,092.01 4,093.06 0.0K
09:34 4,092.97 4,093.98 4,092.97 4,093.98 0.0K
09:35 4,094.47 4,094.92 4,094.10 4,094.51 0.0K
09:36 4,094.63 4,094.74 4,094.05 4,094.29 0.0K
09:37 4,092.72 4,092.72 4,091.11 4,091.11 0.0K
09:38 4,091.33 4,091.60 4,090.99 4,091.60 0.0K
09:39 4,091.42 4,092.87 4,091.42 4,092.87 0.0K
09:40 4,091.64 4,092.02 4,091.38 4,092.02 0.0K
09:41 4,091.18 4,091.64 4,090.95 4,091.64 0.0K
09:42 4,091.53 4,091.53 4,090.91 4,091.14 0.0K
09:43 4,091.20 4,095.71 4,091.20 4,095.71 0.0K
09:44 4,096.90 4,097.27 4,096.68 4,097.27 0.0K
09:45 4,097.59 4,097.59 4,096.45 4,096.45 0.0K
09:46 4,095.37 4,095.41 4,095.16 4,095.41 0.0K
09:47 4,095.61 4,095.93 4,095.50 4,095.93 0.0K
09:48 4,095.71 4,097.16 4,095.71 4,097.16 0.0K
09:49 4,096.30 4,097.74 4,096.30 4,096.59 0.0K
09:50 4,095.80 4,096.37 4,095.80 4,096.13 0.0K
09:51 4,096.33 4,097.03 4,096.33 4,096.59 0.0K
09:52 4,097.05 4,097.17 4,096.72 4,096.72 0.0K
09:53 4,097.20 4,098.37 4,097.13 4,097.98 0.0K
09:54 4,098.64 4,101.81 4,098.64 4,101.14 0.0K
09:55 4,100.68 4,101.39 4,100.38 4,101.39 0.0K
09:56 4,101.87 4,103.57 4,101.87 4,103.57 0.0K
09:57 4,103.86 4,103.86 4,102.90 4,102.98 0.0K
09:58 4,102.68 4,103.30 4,102.68 4,103.30 0.0K
09:59 4,102.95 4,102.95 4,102.19 4,102.53 0.0K
10:00 4,102.66 4,102.66 4,100.65 4,100.65 0.0K
10:01 4,101.24 4,101.24 4,099.46 4,099.46 0.0K
10:02 4,099.88 4,100.34 4,099.45 4,100.34 0.0K
10:03 4,100.68 4,100.68 4,100.19 4,100.39 0.0K
10:04 4,100.72 4,102.06 4,100.72 4,102.06 0.0K
10:05 4,100.91 4,102.42 4,100.91 4,102.42 0.0K
10:06 4,102.83 4,103.88 4,102.83 4,103.88 0.0K
10:07 4,105.00 4,105.62 4,104.51 4,104.51 0.0K
10:08 4,104.51 4,104.51 4,103.94 4,104.05 0.0K
10:09 4,103.89 4,103.89 4,101.68 4,101.68 0.0K
10:10 4,101.39 4,101.39 4,100.80 4,100.88 0.0K
10:11 4,100.37 4,100.37 4,099.14 4,099.77 0.0K
10:12 4,099.48 4,099.48 4,099.05 4,099.17 0.0K
10:13 4,099.29 4,099.29 4,099.11 4,099.11 0.0K
10:14 4,099.09 4,099.09 4,098.73 4,098.73 0.0K
10:15 4,098.38 4,099.14 4,098.31 4,098.31 0.0K
10:16 4,096.42 4,098.71 4,096.42 4,098.71 0.0K
10:17 4,098.86 4,099.24 4,098.77 4,099.23 0.0K
10:18 4,099.74 4,100.16 4,099.74 4,099.80 0.0K
10:19 4,101.23 4,101.23 4,100.97 4,101.03 0.0K
10:20 4,101.22 4,102.69 4,101.22 4,102.69 0.0K
10:21 4,102.27 4,102.27 4,101.20 4,101.20 0.0K
10:22 4,101.55 4,101.55 4,099.97 4,099.97 0.0K
10:23 4,099.59 4,099.59 4,098.76 4,098.76 0.0K
10:24 4,098.56 4,098.56 4,096.89 4,096.89 0.0K
10:25 4,097.50 4,097.50 4,095.78 4,095.78 0.0K
10:26 4,095.73 4,096.42 4,095.73 4,096.06 0.0K
10:27 4,095.09 4,095.59 4,094.88 4,095.52 0.0K
10:28 4,095.63 4,095.63 4,095.14 4,095.14 0.0K
10:29 4,094.71 4,094.71 4,094.02 4,094.12 0.0K
10:30 4,094.03 4,095.24 4,094.03 4,095.24 0.0K
10:31 4,096.68 4,099.19 4,096.68 4,099.19 0.0K
10:32 4,098.45 4,098.45 4,097.70 4,098.19 0.0K
10:33 4,097.47 4,098.61 4,097.31 4,098.61 0.0K
10:34 4,098.51 4,098.51 4,097.88 4,097.88 0.0K
10:35 4,097.60 4,098.04 4,097.60 4,098.04 0.0K
10:36 4,098.31 4,100.40 4,098.31 4,100.40 0.0K
10:37 4,100.55 4,101.77 4,100.55 4,101.77 0.0K
10:38 4,101.68 4,102.09 4,101.68 4,102.00 0.0K
10:39 4,102.56 4,104.75 4,102.56 4,104.75 0.0K
10:40 4,104.84 4,105.18 4,103.29 4,103.29 0.0K
10:41 4,103.55 4,103.55 4,103.15 4,103.15 0.0K
10:42 4,104.02 4,104.89 4,104.02 4,104.89 0.0K
10:43 4,105.68 4,105.68 4,105.32 4,105.66 0.0K
10:44 4,105.56 4,107.77 4,105.56 4,107.77 0.0K
10:45 4,107.25 4,108.45 4,107.25 4,108.17 0.0K
10:46 4,108.01 4,108.09 4,107.14 4,108.09 0.0K
10:47 4,108.46 4,108.95 4,107.90 4,107.97 0.0K
10:48 4,107.93 4,108.23 4,107.69 4,108.23 0.0K
10:49 4,108.61 4,108.61 4,107.87 4,107.87 0.0K
10:50 4,108.75 4,108.75 4,107.57 4,107.57 0.0K
10:51 4,107.74 4,107.74 4,106.91 4,106.91 0.0K
10:52 4,107.26 4,107.26 4,104.96 4,105.32 0.0K
10:53 4,105.04 4,105.04 4,104.13 4,104.63 0.0K
10:54 4,104.57 4,104.57 4,104.17 4,104.41 0.0K
10:55 4,104.38 4,105.08 4,104.38 4,105.08 0.0K
10:56 4,104.49 4,104.49 4,104.03 4,104.14 0.0K
10:57 4,104.32 4,104.32 4,104.12 4,104.18 0.0K
10:58 4,103.83 4,103.83 4,103.11 4,103.11 0.0K
10:59 4,102.81 4,103.14 4,102.54 4,103.14 0.0K
11:00 4,103.23 4,104.07 4,103.01 4,103.01 0.0K
11:01 4,102.35 4,103.54 4,102.35 4,102.93 0.0K
11:02 4,102.82 4,103.46 4,102.59 4,102.59 0.0K
11:03 4,102.26 4,103.31 4,102.26 4,102.45 0.0K
11:04 4,102.28 4,102.28 4,101.36 4,101.36 0.0K
11:05 4,101.24 4,101.26 4,101.06 4,101.26 0.0K
11:06 4,100.50 4,100.50 4,099.04 4,099.37 0.0K
11:07 4,099.32 4,099.62 4,098.87 4,099.62 0.0K
11:08 4,099.92 4,100.63 4,099.92 4,100.16 0.0K
11:09 4,100.23 4,100.23 4,099.50 4,099.54 0.0K
11:10 4,099.36 4,100.68 4,099.36 4,100.22 0.0K
11:11 4,100.52 4,100.52 4,100.09 4,100.14 0.0K
11:12 4,100.33 4,100.71 4,099.84 4,099.84 0.0K
11:13 4,100.36 4,100.36 4,098.69 4,098.69 0.0K
11:14 4,098.80 4,099.64 4,098.80 4,099.64 0.0K
11:15 4,099.68 4,100.34 4,099.68 4,100.24 0.0K
11:16 4,100.59 4,100.59 4,100.04 4,100.10 0.0K
11:17 4,100.36 4,100.60 4,099.48 4,099.48 0.0K
11:18 4,099.11 4,099.71 4,099.11 4,099.71 0.0K
11:19 4,099.73 4,099.81 4,099.56 4,099.81 0.0K
11:20 4,099.46 4,099.62 4,099.20 4,099.62 0.0K
11:21 4,099.46 4,099.46 4,098.51 4,098.84 0.0K
11:22 4,099.18 4,100.52 4,099.18 4,100.52 0.0K
11:23 4,101.04 4,101.50 4,101.04 4,101.50 0.0K
11:24 4,101.39 4,101.66 4,099.86 4,099.86 0.0K
11:25 4,099.70 4,100.87 4,099.70 4,100.87 0.0K
11:26 4,101.00 4,101.11 4,100.45 4,100.45 0.0K
11:27 4,100.14 4,100.71 4,100.14 4,100.71 0.0K
11:28 4,100.23 4,100.24 4,099.91 4,099.91 0.0K
11:29 4,099.96 4,100.33 4,099.84 4,100.33 0.0K
11:30 4,099.32 4,100.02 4,098.96 4,100.02 0.0K
11:31 4,099.81 4,099.85 4,099.67 4,099.67 0.0K
11:32 4,099.57 4,099.72 4,099.41 4,099.58 0.0K
11:33 4,099.49 4,100.23 4,099.49 4,099.72 0.0K
11:34 4,099.77 4,100.94 4,099.77 4,100.76 0.0K
11:35 4,100.60 4,103.08 4,100.60 4,103.08 0.0K
11:36 4,103.20 4,103.20 4,102.62 4,102.81 0.0K
11:37 4,101.64 4,101.64 4,099.64 4,099.77 0.0K
11:38 4,099.57 4,099.74 4,099.47 4,099.67 0.0K
11:39 4,099.48 4,099.48 4,098.23 4,098.23 0.0K
11:40 4,098.45 4,100.43 4,098.45 4,100.43 0.0K
11:41 4,100.19 4,102.47 4,100.19 4,102.47 0.0K
11:42 4,102.41 4,102.41 4,102.19 4,102.19 0.0K
11:43 4,101.95 4,104.21 4,101.95 4,103.53 0.0K
11:44 4,103.67 4,104.69 4,103.67 4,104.69 0.0K
11:45 4,104.11 4,104.11 4,103.17 4,103.17 0.0K
11:46 4,103.28 4,103.38 4,103.02 4,103.09 0.0K
11:47 4,103.16 4,103.68 4,103.16 4,103.52 0.0K
11:48 4,103.12 4,103.12 4,102.52 4,102.52 0.0K
11:49 4,102.33 4,103.02 4,102.17 4,103.02 0.0K
11:50 4,102.75 4,102.86 4,102.18 4,102.18 0.0K
11:51 4,101.44 4,101.73 4,101.02 4,101.32 0.0K
11:52 4,101.17 4,101.41 4,100.82 4,100.82 0.0K
11:53 4,100.96 4,100.96 4,100.40 4,100.63 0.0K
11:54 4,100.25 4,100.25 4,099.31 4,099.31 0.0K
11:55 4,099.01 4,099.01 4,097.70 4,097.70 0.0K
11:56 4,097.15 4,097.22 4,096.67 4,096.67 0.0K
11:57 4,096.53 4,096.64 4,096.43 4,096.56 0.0K
11:58 4,096.40 4,096.40 4,094.58 4,094.58 0.0K
11:59 4,095.05 4,095.07 4,094.52 4,094.75 0.0K
12:00 4,094.75 4,094.75 4,094.22 4,094.22 0.0K
12:01 4,093.92 4,094.04 4,093.53 4,093.53 0.0K
12:02 4,093.68 4,095.03 4,093.68 4,095.03 0.0K
12:03 4,095.66 4,096.26 4,095.66 4,096.26 0.0K
12:04 4,096.93 4,097.47 4,096.56 4,096.56 0.0K
12:05 4,096.16 4,096.40 4,095.97 4,096.40 0.0K
12:06 4,096.23 4,096.33 4,095.56 4,095.56 0.0K
12:07 4,095.63 4,098.90 4,095.63 4,098.90 0.0K
12:08 4,099.01 4,099.56 4,098.85 4,098.85 0.0K
12:09 4,098.62 4,100.32 4,098.62 4,100.32 0.0K
12:10 4,100.42 4,100.85 4,100.42 4,100.85 0.0K
12:11 4,100.91 4,101.23 4,100.87 4,101.23 0.0K
12:12 4,101.29 4,101.60 4,101.25 4,101.60 0.0K
12:13 4,101.36 4,101.64 4,101.36 4,101.51 0.0K
12:14 4,101.19 4,102.30 4,101.19 4,102.30 0.0K
12:15 4,102.49 4,103.11 4,102.11 4,103.11 0.0K
12:16 4,103.52 4,103.52 4,102.77 4,102.86 0.0K
12:17 4,104.09 4,104.09 4,103.48 4,103.48 0.0K
12:18 4,103.50 4,103.65 4,103.41 4,103.53 0.0K
12:19 4,103.81 4,105.23 4,103.81 4,105.23 0.0K
12:20 4,105.10 4,105.23 4,104.46 4,105.23 0.0K
12:21 4,105.21 4,105.34 4,104.89 4,105.34 0.0K
12:22 4,105.22 4,105.95 4,105.22 4,105.95 0.0K
12:23 4,105.77 4,106.20 4,105.47 4,105.47 0.0K
12:24 4,105.89 4,106.60 4,105.89 4,106.44 0.0K
12:25 4,106.01 4,106.66 4,106.01 4,106.28 0.0K
12:26 4,106.36 4,106.89 4,106.36 4,106.89 0.0K
12:27 4,106.59 4,107.23 4,106.59 4,107.23 0.0K
12:28 4,107.19 4,107.19 4,106.64 4,106.64 0.0K
12:29 4,106.53 4,106.53 4,106.44 4,106.44 0.0K
12:30 4,106.22 4,106.22 4,104.59 4,104.89 0.0K
12:31 4,104.97 4,106.25 4,104.97 4,106.01 0.0K
12:32 4,105.92 4,105.97 4,105.73 4,105.92 0.0K
12:33 4,105.85 4,106.62 4,105.85 4,106.62 0.0K
12:34 4,106.57 4,106.57 4,106.13 4,106.13 0.0K
12:35 4,106.70 4,106.70 4,105.81 4,106.09 0.0K
12:36 4,105.77 4,106.60 4,105.77 4,106.60 0.0K
12:37 4,106.42 4,106.63 4,106.00 4,106.63 0.0K
12:38 4,106.57 4,106.57 4,105.51 4,105.52 0.0K
12:39 4,104.54 4,104.55 4,104.07 4,104.07 0.0K
12:40 4,104.07 4,104.07 4,103.48 4,103.86 0.0K
12:41 4,103.94 4,104.49 4,103.94 4,104.49 0.0K
12:42 4,104.35 4,104.70 4,104.35 4,104.70 0.0K
12:43 4,104.45 4,104.45 4,104.02 4,104.02 0.0K
12:44 4,103.91 4,103.97 4,103.64 4,103.97 0.0K
12:45 4,104.00 4,105.50 4,103.75 4,105.50 0.0K
12:46 4,105.49 4,105.58 4,105.23 4,105.58 0.0K
12:47 4,105.49 4,106.07 4,105.49 4,106.07 0.0K
12:48 4,106.01 4,106.50 4,106.01 4,106.07 0.0K
12:49 4,106.12 4,106.12 4,105.28 4,105.67 0.0K
12:50 4,105.85 4,106.22 4,105.73 4,106.17 0.0K
12:51 4,106.35 4,106.78 4,105.99 4,106.78 0.0K
12:52 4,106.79 4,107.71 4,106.79 4,107.14 0.0K
12:53 4,107.02 4,107.02 4,106.55 4,106.55 0.0K
12:54 4,106.49 4,106.49 4,106.21 4,106.48 0.0K
12:55 4,106.68 4,107.21 4,106.68 4,107.21 0.0K
12:56 4,107.28 4,107.73 4,106.98 4,107.73 0.0K
12:57 4,107.79 4,109.08 4,107.79 4,109.08 0.0K
12:58 4,109.31 4,110.87 4,109.30 4,110.87 0.0K
12:59 4,111.01 4,111.95 4,111.01 4,111.95 0.0K
13:00 4,111.81 4,111.87 4,111.20 4,111.20 0.0K
13:01 4,110.97 4,111.88 4,110.97 4,111.52 0.0K
13:02 4,111.80 4,111.80 4,110.77 4,110.77 0.0K
13:03 4,110.71 4,111.85 4,110.71 4,111.85 0.0K
13:04 4,111.99 4,112.00 4,111.13 4,111.13 0.0K
13:05 4,111.22 4,111.22 4,110.98 4,110.98 0.0K
13:06 4,110.17 4,110.72 4,110.17 4,110.66 0.0K
13:07 4,110.75 4,111.31 4,110.75 4,111.21 0.0K
13:08 4,111.69 4,112.18 4,111.69 4,112.18 0.0K
13:09 4,112.22 4,112.22 4,111.38 4,111.38 0.0K
13:10 4,111.40 4,112.28 4,111.40 4,112.28 0.0K
13:11 4,112.70 4,112.70 4,112.19 4,112.19 0.0K
13:12 4,112.23 4,112.23 4,111.79 4,111.90 0.0K
13:13 4,112.25 4,112.35 4,112.22 4,112.35 0.0K
13:14 4,111.95 4,111.97 4,111.91 4,111.91 0.0K
13:15 4,112.15 4,112.15 4,111.71 4,111.88 0.0K
13:16 4,112.14 4,112.42 4,112.14 4,112.27 0.0K
13:17 4,112.28 4,112.28 4,111.44 4,111.82 0.0K
13:18 4,111.33 4,111.33 4,110.97 4,110.97 0.0K
13:19 4,110.49 4,110.49 4,110.02 4,110.05 0.0K
13:20 4,110.27 4,110.27 4,110.10 4,110.16 0.0K
13:21 4,110.24 4,110.52 4,110.23 4,110.23 0.0K
13:22 4,109.91 4,109.91 4,109.78 4,109.80 0.0K
13:23 4,109.86 4,109.86 4,109.66 4,109.66 0.0K
13:24 4,109.60 4,109.93 4,109.60 4,109.93 0.0K
13:25 4,110.09 4,111.01 4,110.09 4,110.45 0.0K
13:26 4,110.94 4,111.00 4,110.76 4,110.79 0.0K
13:27 4,110.96 4,110.96 4,110.51 4,110.51 0.0K
13:28 4,110.39 4,111.04 4,110.39 4,111.04 0.0K
13:29 4,111.11 4,112.14 4,111.11 4,112.14 0.0K
13:30 4,112.58 4,113.80 4,112.58 4,113.80 0.0K
13:31 4,114.18 4,114.18 4,112.26 4,112.26 0.0K
13:32 4,112.03 4,112.91 4,112.03 4,112.91 0.0K
13:33 4,113.23 4,113.58 4,113.16 4,113.58 0.0K
13:34 4,113.56 4,114.05 4,113.49 4,113.87 0.0K
13:35 4,113.94 4,113.94 4,113.82 4,113.84 0.0K
13:36 4,113.97 4,114.58 4,113.97 4,114.28 0.0K
13:37 4,114.15 4,114.18 4,113.26 4,113.40 0.0K
13:38 4,113.16 4,113.16 4,112.52 4,112.71 0.0K
13:39 4,113.56 4,114.07 4,113.28 4,114.07 0.0K
13:40 4,114.22 4,114.22 4,113.64 4,113.87 0.0K
13:41 4,113.73 4,113.73 4,113.00 4,113.00 0.0K
13:42 4,112.82 4,112.82 4,112.22 4,112.47 0.0K
13:43 4,112.84 4,112.84 4,112.61 4,112.63 0.0K
13:44 4,112.56 4,112.56 4,112.19 4,112.20 0.0K
13:45 4,112.01 4,112.36 4,111.98 4,112.36 0.0K
13:46 4,112.61 4,113.24 4,112.61 4,113.24 0.0K
13:47 4,113.56 4,113.75 4,113.56 4,113.75 0.0K
13:48 4,113.59 4,113.81 4,113.59 4,113.63 0.0K
13:49 4,113.76 4,115.32 4,113.76 4,115.23 0.0K
13:50 4,114.95 4,115.30 4,114.87 4,115.30 0.0K
13:51 4,115.01 4,115.01 4,114.47 4,114.78 0.0K
13:52 4,115.04 4,115.42 4,115.04 4,115.28 0.0K
13:53 4,114.76 4,114.76 4,114.36 4,114.45 0.0K
13:54 4,114.32 4,114.32 4,113.05 4,113.05 0.0K
13:55 4,113.05 4,113.05 4,112.41 4,112.65 0.0K
13:56 4,112.86 4,113.32 4,112.86 4,113.32 0.0K
13:57 4,113.34 4,113.91 4,113.34 4,113.91 0.0K
13:58 4,114.01 4,114.52 4,114.01 4,114.52 0.0K
13:59 4,114.34 4,114.50 4,114.34 4,114.50 0.0K
14:00 4,114.75 4,114.85 4,114.51 4,114.85 0.0K
14:01 4,114.75 4,115.23 4,114.75 4,115.23 0.0K
14:02 4,114.97 4,114.97 4,113.24 4,113.24 0.0K
14:03 4,113.47 4,113.47 4,112.48 4,112.48 0.0K
14:04 4,112.75 4,112.89 4,112.63 4,112.71 0.0K
14:05 4,112.65 4,114.05 4,112.62 4,114.05 0.0K
14:06 4,114.14 4,114.14 4,113.55 4,113.55 0.0K
14:07 4,113.59 4,113.59 4,113.30 4,113.30 0.0K
14:08 4,113.30 4,113.30 4,112.55 4,112.67 0.0K
14:09 4,112.99 4,113.09 4,112.92 4,113.09 0.0K
14:10 4,113.15 4,113.69 4,112.89 4,113.69 0.0K
14:11 4,114.21 4,114.21 4,113.93 4,114.17 0.0K
14:12 4,113.75 4,114.24 4,113.70 4,114.24 0.0K
14:13 4,113.99 4,113.99 4,113.06 4,113.06 0.0K
14:14 4,112.69 4,112.69 4,111.54 4,111.80 0.0K
14:15 4,111.71 4,111.71 4,111.20 4,111.24 0.0K
14:16 4,111.06 4,111.75 4,111.06 4,111.75 0.0K
14:17 4,112.05 4,112.05 4,111.34 4,111.34 0.0K
14:18 4,111.21 4,111.40 4,111.19 4,111.33 0.0K
14:19 4,111.51 4,111.71 4,110.87 4,110.87 0.0K
14:20 4,110.85 4,111.37 4,110.85 4,110.85 0.0K
14:21 4,110.75 4,111.39 4,110.75 4,111.39 0.0K
14:22 4,111.46 4,111.48 4,111.24 4,111.48 0.0K
14:23 4,112.22 4,112.49 4,111.97 4,112.49 0.0K
14:24 4,112.16 4,113.05 4,112.16 4,113.05 0.0K
14:25 4,112.49 4,112.49 4,112.18 4,112.40 0.0K
14:26 4,112.69 4,113.77 4,112.69 4,113.77 0.0K
14:27 4,113.76 4,113.76 4,113.47 4,113.50 0.0K
14:28 4,113.92 4,115.48 4,113.92 4,115.48 0.0K
14:29 4,115.33 4,116.13 4,115.33 4,116.13 0.0K
14:30 4,116.05 4,116.05 4,115.79 4,115.79 0.0K
14:31 4,115.29 4,115.69 4,115.14 4,115.69 0.0K
14:32 4,115.68 4,116.15 4,115.67 4,116.15 0.0K
14:33 4,116.36 4,116.69 4,115.89 4,115.89 0.0K
14:34 4,115.46 4,115.46 4,115.10 4,115.17 0.0K
14:35 4,115.39 4,115.57 4,115.02 4,115.50 0.0K
14:36 4,115.32 4,115.32 4,115.17 4,115.26 0.0K
14:37 4,114.19 4,115.06 4,113.97 4,115.06 0.0K
14:38 4,115.09 4,115.75 4,115.09 4,115.75 0.0K
14:39 4,116.06 4,117.03 4,116.06 4,117.03 0.0K
14:40 4,116.88 4,117.20 4,116.88 4,117.20 0.0K
14:41 4,117.21 4,118.11 4,117.15 4,118.11 0.0K
14:42 4,118.21 4,119.03 4,118.21 4,119.03 0.0K
14:43 4,118.93 4,119.00 4,118.79 4,118.79 0.0K
14:44 4,118.72 4,118.87 4,118.72 4,118.82 0.0K
14:45 4,118.28 4,118.28 4,117.65 4,118.21 0.0K
14:46 4,117.98 4,117.98 4,117.10 4,117.10 0.0K
14:47 4,116.89 4,116.89 4,115.01 4,115.01 0.0K
14:48 4,114.84 4,115.55 4,114.84 4,115.48 0.0K
14:49 4,115.10 4,115.10 4,113.81 4,113.81 0.0K
14:50 4,113.54 4,114.66 4,113.31 4,114.66 0.0K
14:51 4,114.95 4,114.95 4,113.98 4,114.15 0.0K
14:52 4,114.11 4,114.11 4,113.40 4,113.40 0.0K
14:53 4,113.29 4,113.91 4,113.29 4,113.65 0.0K
14:54 4,113.56 4,114.30 4,113.56 4,114.30 0.0K
14:55 4,114.42 4,115.47 4,114.39 4,115.47 0.0K
14:56 4,115.60 4,116.01 4,115.60 4,116.01 0.0K
14:57 4,116.84 4,116.84 4,116.41 4,116.57 0.0K
14:58 4,116.38 4,116.73 4,116.38 4,116.73 0.0K
14:59 4,117.17 4,117.17 4,116.87 4,116.88 0.0K
15:00 4,116.74 4,116.74 4,114.72 4,114.72 0.0K
15:01 4,115.01 4,115.30 4,114.77 4,114.77 0.0K
15:02 4,114.90 4,115.49 4,114.90 4,115.42 0.0K
15:03 4,115.28 4,115.84 4,115.28 4,115.84 0.0K
15:04 4,115.44 4,115.85 4,115.44 4,115.83 0.0K
15:05 4,115.42 4,116.30 4,115.42 4,116.30 0.0K
15:06 4,116.63 4,116.75 4,116.04 4,116.04 0.0K
15:07 4,116.18 4,116.34 4,116.03 4,116.34 0.0K
15:08 4,117.29 4,117.39 4,117.20 4,117.39 0.0K
15:09 4,117.25 4,117.25 4,116.24 4,116.24 0.0K
15:10 4,116.32 4,116.49 4,116.21 4,116.21 0.0K
15:11 4,116.24 4,116.24 4,115.90 4,115.90 0.0K
15:12 4,116.30 4,116.57 4,116.16 4,116.46 0.0K
15:13 4,116.74 4,116.84 4,116.40 4,116.40 0.0K
15:14 4,116.37 4,116.42 4,115.92 4,115.92 0.0K
15:15 4,116.14 4,116.46 4,115.88 4,116.46 0.0K
15:16 4,116.87 4,117.17 4,116.30 4,117.17 0.0K
15:17 4,116.92 4,117.20 4,116.92 4,117.20 0.0K
15:18 4,117.07 4,117.88 4,117.07 4,117.88 0.0K
15:19 4,117.92 4,118.03 4,117.58 4,118.03 0.0K
15:20 4,118.48 4,118.65 4,118.26 4,118.65 0.0K
15:21 4,118.10 4,118.22 4,117.86 4,117.86 0.0K
15:22 4,117.91 4,117.91 4,116.46 4,116.46 0.0K
15:23 4,117.13 4,117.13 4,116.28 4,116.45 0.0K
15:24 4,116.18 4,116.18 4,114.91 4,114.91 0.0K
15:25 4,114.86 4,115.40 4,114.72 4,114.94 0.0K
15:26 4,115.03 4,115.13 4,114.81 4,114.81 0.0K
15:27 4,114.60 4,114.91 4,114.35 4,114.91 0.0K
15:28 4,115.11 4,115.18 4,115.00 4,115.18 0.0K
15:29 4,115.46 4,115.46 4,114.52 4,114.77 0.0K
15:30 4,114.76 4,115.07 4,114.76 4,115.07 0.0K
15:31 4,114.98 4,114.98 4,114.26 4,114.26 0.0K
15:32 4,114.19 4,114.59 4,114.18 4,114.59 0.0K
15:33 4,114.39 4,115.48 4,114.39 4,115.48 0.0K
15:34 4,115.67 4,115.67 4,115.54 4,115.62 0.0K
15:35 4,115.45 4,115.45 4,115.04 4,115.13 0.0K
15:36 4,115.40 4,115.53 4,114.77 4,115.53 0.0K
15:37 4,116.03 4,116.03 4,115.39 4,115.84 0.0K
15:38 4,116.45 4,116.66 4,116.45 4,116.57 0.0K
15:39 4,116.29 4,116.29 4,115.23 4,115.23 0.0K
15:40 4,114.83 4,116.05 4,114.83 4,116.05 0.0K
15:41 4,115.93 4,115.93 4,115.28 4,115.28 0.0K
15:42 4,115.57 4,116.03 4,115.57 4,116.03 0.0K
15:43 4,115.95 4,116.05 4,115.56 4,115.56 0.0K
15:44 4,115.70 4,115.70 4,115.11 4,115.18 0.0K
15:45 4,115.03 4,115.84 4,115.03 4,115.84 0.0K
15:46 4,115.99 4,115.99 4,115.35 4,115.35 0.0K
15:47 4,115.29 4,115.29 4,114.64 4,114.64 0.0K
15:48 4,114.44 4,115.17 4,114.44 4,115.17 0.0K
15:49 4,115.14 4,115.14 4,115.03 4,115.08 0.0K
15:50 4,115.18 4,117.74 4,115.18 4,117.74 0.0K
15:51 4,118.50 4,119.48 4,118.50 4,119.24 0.0K
15:52 4,119.27 4,119.74 4,118.97 4,119.74 0.0K
15:53 4,119.91 4,119.91 4,119.58 4,119.68 0.0K
15:54 4,119.58 4,119.83 4,119.01 4,119.83 0.0K
15:55 4,119.81 4,121.60 4,119.81 4,121.60 0.0K
15:56 4,121.65 4,122.56 4,121.65 4,122.56 0.0K
15:57 4,122.14 4,122.14 4,121.31 4,121.31 0.0K
15:58 4,121.69 4,122.35 4,121.69 4,122.35 0.0K
15:59 4,121.80 4,121.97 4,121.27 4,121.27 0.0K
16:00 4,121.07 4,121.19 4,121.07 4,121.19 0.0K
16:01 4,121.19 4,121.34 4,121.19 4,121.34 0.0K
16:02 4,121.34 4,121.37 4,121.34 4,121.37 0.0K
16:03 4,121.37 4,121.42 4,121.37 4,121.38 0.0K
16:04 4,121.32 4,121.37 4,121.32 4,121.37 0.0K
16:05 4,121.37 4,121.37 4,121.33 4,121.35 0.0K
16:06 4,121.35 4,121.36 4,121.34 4,121.34 0.0K
16:07 4,121.34 4,121.35 4,121.34 4,121.35 0.0K
16:08 4,121.37 4,121.42 4,121.37 4,121.42 0.0K
16:09 4,121.42 4,121.43 4,121.42 4,121.42 0.0K
16:10 4,121.42 4,121.43 4,121.42 4,121.43 0.0K
16:11 4,121.49 4,121.50 4,121.45 4,121.45 0.0K
16:12 4,121.45 4,121.45 4,121.37 4,121.42 0.0K
16:13 4,121.40 4,121.42 4,121.40 4,121.41 0.0K
16:14 4,121.41 4,121.47 4,121.41 4,121.46 0.0K
16:15 4,121.45 4,121.45 4,121.45 4,121.45 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