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 4,131.62 4,132.95 4,131.05 4,131.05 0.0K
09:32 4,130.98 4,131.91 4,130.65 4,131.91 0.0K
09:33 4,131.02 4,131.13 4,130.12 4,131.13 0.0K
09:34 4,131.50 4,133.79 4,131.50 4,133.79 0.0K
09:35 4,133.29 4,134.29 4,133.29 4,134.24 0.0K
09:36 4,134.77 4,135.03 4,134.30 4,134.30 0.0K
09:37 4,135.17 4,136.32 4,135.17 4,136.32 0.0K
09:38 4,135.52 4,136.37 4,135.52 4,136.37 0.0K
09:39 4,136.30 4,136.30 4,133.93 4,135.09 0.0K
09:40 4,135.90 4,136.26 4,135.53 4,135.75 0.0K
09:41 4,135.60 4,135.81 4,134.58 4,135.78 0.0K
09:42 4,135.60 4,137.32 4,135.60 4,137.32 0.0K
09:43 4,137.05 4,137.05 4,135.51 4,135.51 0.0K
09:44 4,134.83 4,136.76 4,134.83 4,136.76 0.0K
09:45 4,136.71 4,136.80 4,135.65 4,135.65 0.0K
09:46 4,135.69 4,135.91 4,135.38 4,135.91 0.0K
09:47 4,134.72 4,134.72 4,131.30 4,131.30 0.0K
09:48 4,131.72 4,132.65 4,130.66 4,132.65 0.0K
09:49 4,132.96 4,132.96 4,132.22 4,132.22 0.0K
09:50 4,132.53 4,132.53 4,130.78 4,130.78 0.0K
09:51 4,131.27 4,131.36 4,130.72 4,131.33 0.0K
09:52 4,131.81 4,131.81 4,130.27 4,130.27 0.0K
09:53 4,129.89 4,129.89 4,129.00 4,129.00 0.0K
09:54 4,127.47 4,127.47 4,126.12 4,126.12 0.0K
09:55 4,126.67 4,128.27 4,126.64 4,128.27 0.0K
09:56 4,128.64 4,128.73 4,127.93 4,128.73 0.0K
09:57 4,128.37 4,128.37 4,127.20 4,127.20 0.0K
09:58 4,126.16 4,126.16 4,125.67 4,125.67 0.0K
09:59 4,125.76 4,125.76 4,124.15 4,124.90 0.0K
10:00 4,125.19 4,125.39 4,125.19 4,125.35 0.0K
10:01 4,125.38 4,127.20 4,125.38 4,127.20 0.0K
10:02 4,127.51 4,128.87 4,127.51 4,128.76 0.0K
10:03 4,128.93 4,129.83 4,128.93 4,129.83 0.0K
10:04 4,129.74 4,129.74 4,129.34 4,129.36 0.0K
10:05 4,129.18 4,129.34 4,129.08 4,129.08 0.0K
10:06 4,129.80 4,131.19 4,129.80 4,131.19 0.0K
10:07 4,131.70 4,132.38 4,131.70 4,132.06 0.0K
10:08 4,132.33 4,133.79 4,132.33 4,133.79 0.0K
10:09 4,133.75 4,133.75 4,133.49 4,133.60 0.0K
10:10 4,132.82 4,132.82 4,132.24 4,132.24 0.0K
10:11 4,132.54 4,134.15 4,132.54 4,134.15 0.0K
10:12 4,134.73 4,135.17 4,134.73 4,135.17 0.0K
10:13 4,135.49 4,136.04 4,135.49 4,135.60 0.0K
10:14 4,133.17 4,133.74 4,133.17 4,133.27 0.0K
10:15 4,133.44 4,134.12 4,133.44 4,134.01 0.0K
10:16 4,134.48 4,136.10 4,134.48 4,135.59 0.0K
10:17 4,136.17 4,136.17 4,135.70 4,136.01 0.0K
10:18 4,135.81 4,135.88 4,134.79 4,134.79 0.0K
10:19 4,135.31 4,135.68 4,135.27 4,135.68 0.0K
10:20 4,134.81 4,134.81 4,133.08 4,133.45 0.0K
10:21 4,133.14 4,133.41 4,133.11 4,133.34 0.0K
10:22 4,132.45 4,133.12 4,132.45 4,132.62 0.0K
10:23 4,130.34 4,131.51 4,130.34 4,131.51 0.0K
10:24 4,131.70 4,132.34 4,131.61 4,131.61 0.0K
10:25 4,131.51 4,132.93 4,131.51 4,132.93 0.0K
10:26 4,132.73 4,133.30 4,132.51 4,132.51 0.0K
10:27 4,131.62 4,131.62 4,131.10 4,131.22 0.0K
10:28 4,130.47 4,130.47 4,129.43 4,129.43 0.0K
10:29 4,129.18 4,129.47 4,128.95 4,129.47 0.0K
10:30 4,129.21 4,130.04 4,129.21 4,129.66 0.0K
10:31 4,129.20 4,129.85 4,128.76 4,128.76 0.0K
10:32 4,129.70 4,129.95 4,128.83 4,129.14 0.0K
10:33 4,129.19 4,129.19 4,127.89 4,128.90 0.0K
10:34 4,128.98 4,128.98 4,128.57 4,128.58 0.0K
10:35 4,127.81 4,128.23 4,127.81 4,128.23 0.0K
10:36 4,128.15 4,128.69 4,128.15 4,128.69 0.0K
10:37 4,128.54 4,128.54 4,125.81 4,125.81 0.0K
10:38 4,126.33 4,126.37 4,125.46 4,125.46 0.0K
10:39 4,125.69 4,125.72 4,125.16 4,125.16 0.0K
10:40 4,125.29 4,126.68 4,125.04 4,126.68 0.0K
10:41 4,127.13 4,128.28 4,127.13 4,128.28 0.0K
10:42 4,128.38 4,128.90 4,128.38 4,128.90 0.0K
10:43 4,128.98 4,129.65 4,128.98 4,129.65 0.0K
10:44 4,130.47 4,131.21 4,130.47 4,131.16 0.0K
10:45 4,131.10 4,131.10 4,130.06 4,130.06 0.0K
10:46 4,128.79 4,128.79 4,127.96 4,127.96 0.0K
10:47 4,128.17 4,129.27 4,128.17 4,129.27 0.0K
10:48 4,129.03 4,129.03 4,127.72 4,128.12 0.0K
10:49 4,128.45 4,128.45 4,127.65 4,127.71 0.0K
10:50 4,127.01 4,127.01 4,125.15 4,125.45 0.0K
10:51 4,126.04 4,126.04 4,123.91 4,125.14 0.0K
10:52 4,126.14 4,126.14 4,125.52 4,125.52 0.0K
10:53 4,125.31 4,126.34 4,125.31 4,126.34 0.0K
10:54 4,126.63 4,126.63 4,126.40 4,126.41 0.0K
10:55 4,127.38 4,127.51 4,125.93 4,125.93 0.0K
10:56 4,125.25 4,125.25 4,124.75 4,124.75 0.0K
10:57 4,124.75 4,124.76 4,124.73 4,124.76 0.0K
10:58 4,124.01 4,124.08 4,123.70 4,123.70 0.0K
10:59 4,123.91 4,124.04 4,123.30 4,123.30 0.0K
11:00 4,123.24 4,123.28 4,122.18 4,122.18 0.0K
11:01 4,121.89 4,121.89 4,121.13 4,121.13 0.0K
11:02 4,120.63 4,121.11 4,119.73 4,119.73 0.0K
11:03 4,118.62 4,118.62 4,117.20 4,117.20 0.0K
11:04 4,117.37 4,117.37 4,115.76 4,115.98 0.0K
11:05 4,116.28 4,116.85 4,116.28 4,116.85 0.0K
11:06 4,117.06 4,117.76 4,117.06 4,117.76 0.0K
11:07 4,118.25 4,119.07 4,118.25 4,119.07 0.0K
11:08 4,118.79 4,119.06 4,118.71 4,119.06 0.0K
11:09 4,119.54 4,120.54 4,119.22 4,120.54 0.0K
11:10 4,119.74 4,120.08 4,118.83 4,118.83 0.0K
11:11 4,119.15 4,119.53 4,118.81 4,118.81 0.0K
11:12 4,118.71 4,118.90 4,117.33 4,117.33 0.0K
11:13 4,117.09 4,117.76 4,117.09 4,117.76 0.0K
11:14 4,117.37 4,118.00 4,117.31 4,117.85 0.0K
11:15 4,118.06 4,118.06 4,117.22 4,117.22 0.0K
11:16 4,117.19 4,118.54 4,117.19 4,118.54 0.0K
11:17 4,119.46 4,120.02 4,119.46 4,119.46 0.0K
11:18 4,119.30 4,119.65 4,118.15 4,118.15 0.0K
11:19 4,118.89 4,118.89 4,117.95 4,117.95 0.0K
11:20 4,117.96 4,118.36 4,117.96 4,118.25 0.0K
11:21 4,118.69 4,119.53 4,118.69 4,119.17 0.0K
11:22 4,118.95 4,120.18 4,118.95 4,120.18 0.0K
11:23 4,120.07 4,120.30 4,119.74 4,119.92 0.0K
11:24 4,119.61 4,119.63 4,119.16 4,119.16 0.0K
11:25 4,119.46 4,119.46 4,119.15 4,119.15 0.0K
11:26 4,120.27 4,121.70 4,120.27 4,121.70 0.0K
11:27 4,121.63 4,121.92 4,121.63 4,121.85 0.0K
11:28 4,122.37 4,123.14 4,122.37 4,122.40 0.0K
11:29 4,121.02 4,121.02 4,119.38 4,119.45 0.0K
11:30 4,119.28 4,119.92 4,119.16 4,119.92 0.0K
11:31 4,120.18 4,120.19 4,119.82 4,119.82 0.0K
11:32 4,119.67 4,119.67 4,118.48 4,118.57 0.0K
11:33 4,119.19 4,119.97 4,119.19 4,119.42 0.0K
11:34 4,119.22 4,119.60 4,119.20 4,119.58 0.0K
11:35 4,119.44 4,119.47 4,119.10 4,119.18 0.0K
11:36 4,119.14 4,119.14 4,117.89 4,118.61 0.0K
11:37 4,118.71 4,118.78 4,117.50 4,118.33 0.0K
11:38 4,118.15 4,118.15 4,115.86 4,116.00 0.0K
11:39 4,115.82 4,116.50 4,115.82 4,116.50 0.0K
11:40 4,116.59 4,117.29 4,116.56 4,116.56 0.0K
11:41 4,116.00 4,116.00 4,113.84 4,113.84 0.0K
11:42 4,113.42 4,113.58 4,113.42 4,113.58 0.0K
11:43 4,113.53 4,113.53 4,112.34 4,112.34 0.0K
11:44 4,111.99 4,111.99 4,111.64 4,111.98 0.0K
11:45 4,111.87 4,112.47 4,111.87 4,112.33 0.0K
11:46 4,111.50 4,111.97 4,110.92 4,111.97 0.0K
11:47 4,112.09 4,112.39 4,112.09 4,112.14 0.0K
11:48 4,111.57 4,112.09 4,111.57 4,112.09 0.0K
11:49 4,111.66 4,112.16 4,111.54 4,111.54 0.0K
11:50 4,111.66 4,111.80 4,111.19 4,111.80 0.0K
11:51 4,111.71 4,112.61 4,111.53 4,112.61 0.0K
11:52 4,111.85 4,112.31 4,111.85 4,112.30 0.0K
11:53 4,111.98 4,111.98 4,111.66 4,111.66 0.0K
11:54 4,111.77 4,111.77 4,110.97 4,111.56 0.0K
11:55 4,111.42 4,112.33 4,111.42 4,112.17 0.0K
11:56 4,111.55 4,111.55 4,110.92 4,111.03 0.0K
11:57 4,111.08 4,111.08 4,108.98 4,108.98 0.0K
11:58 4,108.99 4,109.32 4,108.86 4,109.32 0.0K
11:59 4,109.07 4,109.07 4,108.74 4,108.74 0.0K
12:00 4,107.91 4,107.91 4,107.42 4,107.53 0.0K
12:01 4,107.36 4,107.83 4,107.36 4,107.73 0.0K
12:02 4,107.94 4,108.13 4,107.94 4,108.03 0.0K
12:03 4,107.29 4,108.00 4,107.29 4,107.67 0.0K
12:04 4,107.44 4,108.96 4,107.44 4,108.96 0.0K
12:05 4,109.06 4,109.06 4,108.41 4,108.41 0.0K
12:06 4,108.51 4,109.52 4,108.24 4,109.52 0.0K
12:07 4,110.38 4,110.91 4,110.33 4,110.91 0.0K
12:08 4,111.10 4,111.24 4,111.10 4,111.11 0.0K
12:09 4,111.35 4,111.35 4,110.77 4,110.79 0.0K
12:10 4,110.69 4,111.70 4,110.69 4,111.62 0.0K
12:11 4,111.10 4,112.55 4,111.10 4,112.55 0.0K
12:12 4,112.68 4,112.69 4,111.79 4,111.79 0.0K
12:13 4,111.88 4,111.93 4,111.63 4,111.93 0.0K
12:14 4,112.09 4,112.62 4,112.09 4,112.18 0.0K
12:15 4,112.05 4,112.17 4,111.75 4,111.76 0.0K
12:16 4,111.84 4,112.65 4,111.84 4,112.65 0.0K
12:17 4,112.70 4,113.26 4,112.66 4,113.26 0.0K
12:18 4,113.20 4,113.60 4,112.87 4,113.60 0.0K
12:19 4,113.50 4,113.50 4,112.71 4,112.73 0.0K
12:20 4,112.01 4,112.21 4,111.25 4,111.25 0.0K
12:21 4,111.35 4,111.35 4,109.85 4,109.85 0.0K
12:22 4,110.23 4,110.23 4,109.47 4,109.58 0.0K
12:23 4,109.71 4,110.70 4,109.71 4,110.70 0.0K
12:24 4,110.55 4,110.65 4,110.40 4,110.47 0.0K
12:25 4,110.63 4,111.39 4,110.63 4,111.39 0.0K
12:26 4,111.56 4,111.56 4,111.16 4,111.54 0.0K
12:27 4,111.58 4,111.65 4,111.24 4,111.24 0.0K
12:28 4,111.45 4,112.26 4,111.45 4,112.26 0.0K
12:29 4,112.62 4,113.29 4,112.62 4,113.15 0.0K
12:30 4,112.58 4,112.58 4,111.55 4,111.55 0.0K
12:31 4,111.25 4,111.25 4,110.73 4,111.02 0.0K
12:32 4,110.54 4,110.54 4,110.35 4,110.46 0.0K
12:33 4,110.08 4,110.08 4,109.30 4,109.30 0.0K
12:34 4,109.54 4,109.54 4,107.76 4,107.76 0.0K
12:35 4,107.89 4,107.89 4,106.63 4,106.90 0.0K
12:36 4,107.51 4,109.48 4,107.51 4,109.48 0.0K
12:37 4,109.47 4,109.55 4,109.24 4,109.55 0.0K
12:38 4,109.57 4,110.19 4,109.57 4,110.19 0.0K
12:39 4,109.64 4,110.53 4,109.47 4,110.53 0.0K
12:40 4,110.71 4,110.71 4,110.31 4,110.31 0.0K
12:41 4,110.59 4,111.09 4,110.59 4,111.09 0.0K
12:42 4,111.53 4,113.45 4,111.53 4,113.45 0.0K
12:43 4,113.49 4,114.69 4,113.49 4,114.69 0.0K
12:44 4,114.78 4,115.00 4,114.44 4,114.44 0.0K
12:45 4,114.46 4,114.59 4,114.31 4,114.31 0.0K
12:46 4,114.09 4,114.50 4,114.09 4,114.30 0.0K
12:47 4,114.25 4,114.43 4,113.60 4,113.60 0.0K
12:48 4,113.00 4,113.98 4,113.00 4,113.98 0.0K
12:49 4,114.13 4,114.13 4,113.75 4,113.96 0.0K
12:50 4,113.90 4,115.02 4,113.85 4,115.02 0.0K
12:51 4,114.36 4,115.12 4,114.36 4,115.12 0.0K
12:52 4,114.70 4,115.06 4,114.70 4,114.94 0.0K
12:53 4,115.01 4,116.01 4,115.01 4,115.87 0.0K
12:54 4,116.07 4,116.07 4,115.77 4,115.77 0.0K
12:55 4,115.50 4,115.50 4,114.86 4,115.09 0.0K
12:56 4,115.28 4,115.28 4,113.55 4,113.55 0.0K
12:57 4,113.40 4,114.21 4,113.40 4,114.07 0.0K
12:58 4,114.24 4,114.86 4,114.24 4,114.86 0.0K
12:59 4,114.59 4,115.11 4,114.57 4,115.11 0.0K
13:00 4,115.07 4,115.31 4,114.70 4,115.31 0.0K
13:01 4,115.51 4,115.51 4,114.84 4,115.22 0.0K
13:02 4,115.68 4,116.30 4,115.68 4,116.30 0.0K
13:03 4,116.08 4,116.91 4,116.08 4,116.91 0.0K
13:04 4,116.93 4,117.65 4,116.93 4,117.65 0.0K
13:05 4,117.71 4,117.87 4,117.52 4,117.52 0.0K
13:06 4,117.70 4,117.85 4,117.44 4,117.85 0.0K
13:07 4,117.70 4,118.18 4,117.70 4,118.03 0.0K
13:08 4,117.90 4,118.46 4,117.82 4,118.46 0.0K
13:09 4,118.28 4,118.51 4,118.00 4,118.00 0.0K
13:10 4,118.09 4,118.26 4,117.64 4,117.69 0.0K
13:11 4,117.62 4,117.85 4,117.62 4,117.81 0.0K
13:12 4,117.78 4,117.85 4,117.69 4,117.85 0.0K
13:13 4,117.89 4,117.89 4,117.58 4,117.68 0.0K
13:14 4,117.77 4,118.05 4,117.77 4,117.87 0.0K
13:15 4,118.11 4,118.11 4,117.50 4,118.06 0.0K
13:16 4,118.21 4,119.30 4,118.17 4,119.30 0.0K
13:17 4,119.64 4,120.34 4,119.64 4,120.34 0.0K
13:18 4,120.26 4,120.87 4,120.26 4,120.70 0.0K
13:19 4,120.86 4,120.86 4,120.00 4,120.00 0.0K
13:20 4,120.09 4,120.49 4,119.95 4,120.49 0.0K
13:21 4,120.66 4,120.85 4,120.64 4,120.85 0.0K
13:22 4,120.86 4,120.99 4,120.86 4,120.99 0.0K
13:23 4,120.81 4,121.05 4,120.77 4,120.99 0.0K
13:24 4,121.39 4,121.99 4,121.39 4,121.99 0.0K
13:25 4,122.03 4,122.57 4,122.03 4,122.24 0.0K
13:26 4,122.45 4,122.97 4,122.37 4,122.97 0.0K
13:27 4,122.98 4,123.10 4,122.80 4,122.87 0.0K
13:28 4,123.00 4,123.48 4,123.00 4,123.48 0.0K
13:29 4,124.40 4,124.40 4,123.54 4,123.54 0.0K
13:30 4,123.60 4,123.73 4,123.57 4,123.57 0.0K
13:31 4,123.68 4,123.68 4,123.39 4,123.53 0.0K
13:32 4,123.82 4,124.45 4,123.82 4,124.23 0.0K
13:33 4,124.37 4,124.37 4,123.55 4,123.63 0.0K
13:34 4,123.63 4,123.91 4,123.63 4,123.91 0.0K
13:35 4,124.05 4,124.38 4,124.05 4,124.20 0.0K
13:36 4,124.16 4,125.69 4,124.16 4,125.69 0.0K
13:37 4,125.54 4,125.86 4,125.54 4,125.86 0.0K
13:38 4,126.05 4,126.05 4,125.81 4,125.81 0.0K
13:39 4,125.76 4,125.93 4,125.76 4,125.76 0.0K
13:40 4,126.16 4,127.29 4,126.16 4,127.29 0.0K
13:41 4,127.59 4,127.67 4,127.48 4,127.48 0.0K
13:42 4,127.42 4,127.70 4,127.42 4,127.70 0.0K
13:43 4,127.66 4,129.16 4,127.66 4,129.16 0.0K
13:44 4,129.22 4,129.22 4,128.95 4,128.95 0.0K
13:45 4,129.00 4,129.02 4,128.77 4,128.77 0.0K
13:46 4,128.91 4,129.31 4,128.91 4,129.31 0.0K
13:47 4,130.14 4,130.40 4,130.14 4,130.23 0.0K
13:48 4,130.17 4,130.69 4,130.10 4,130.69 0.0K
13:49 4,130.72 4,130.72 4,130.42 4,130.58 0.0K
13:50 4,130.62 4,130.86 4,130.62 4,130.62 0.0K
13:51 4,130.77 4,131.18 4,130.77 4,131.00 0.0K
13:52 4,131.00 4,131.68 4,131.00 4,131.40 0.0K
13:53 4,131.31 4,131.31 4,130.49 4,130.49 0.0K
13:54 4,130.68 4,131.43 4,130.68 4,131.43 0.0K
13:55 4,131.74 4,131.78 4,131.62 4,131.65 0.0K
13:56 4,131.80 4,132.31 4,131.80 4,131.85 0.0K
13:57 4,131.81 4,131.94 4,131.67 4,131.67 0.0K
13:58 4,131.63 4,131.63 4,131.13 4,131.28 0.0K
13:59 4,131.10 4,131.32 4,131.10 4,131.32 0.0K
14:00 4,131.50 4,131.50 4,130.47 4,130.91 0.0K
14:01 4,130.77 4,130.77 4,129.53 4,129.53 0.0K
14:02 4,129.94 4,130.75 4,129.94 4,130.75 0.0K
14:03 4,130.37 4,130.52 4,130.06 4,130.06 0.0K
14:04 4,129.73 4,130.19 4,129.73 4,130.19 0.0K
14:05 4,130.13 4,130.24 4,130.13 4,130.24 0.0K
14:06 4,129.92 4,131.09 4,129.92 4,131.01 0.0K
14:07 4,131.03 4,131.03 4,130.45 4,130.73 0.0K
14:08 4,131.17 4,131.46 4,131.17 4,131.43 0.0K
14:09 4,131.44 4,131.44 4,130.30 4,130.30 0.0K
14:10 4,130.55 4,130.73 4,130.47 4,130.47 0.0K
14:11 4,130.33 4,130.55 4,130.33 4,130.45 0.0K
14:12 4,130.23 4,130.23 4,129.40 4,129.40 0.0K
14:13 4,129.25 4,129.30 4,129.21 4,129.30 0.0K
14:14 4,129.72 4,130.29 4,129.72 4,130.29 0.0K
14:15 4,130.26 4,130.54 4,130.26 4,130.54 0.0K
14:16 4,130.60 4,130.68 4,130.54 4,130.68 0.0K
14:17 4,130.47 4,130.59 4,130.45 4,130.59 0.0K
14:18 4,130.88 4,131.92 4,130.88 4,131.92 0.0K
14:19 4,132.26 4,132.26 4,131.69 4,131.69 0.0K
14:20 4,131.70 4,131.77 4,131.54 4,131.54 0.0K
14:21 4,131.26 4,131.70 4,131.17 4,131.70 0.0K
14:22 4,131.59 4,131.84 4,131.59 4,131.82 0.0K
14:23 4,131.84 4,131.84 4,131.66 4,131.83 0.0K
14:24 4,131.79 4,132.05 4,131.78 4,132.05 0.0K
14:25 4,132.06 4,132.58 4,131.98 4,132.24 0.0K
14:26 4,132.02 4,132.20 4,132.02 4,132.08 0.0K
14:27 4,132.05 4,132.05 4,130.89 4,130.89 0.0K
14:28 4,131.03 4,131.03 4,130.46 4,130.46 0.0K
14:29 4,130.38 4,130.38 4,130.07 4,130.07 0.0K
14:30 4,129.66 4,129.66 4,129.28 4,129.37 0.0K
14:31 4,129.50 4,129.63 4,129.23 4,129.63 0.0K
14:32 4,129.88 4,130.49 4,129.88 4,130.35 0.0K
14:33 4,130.44 4,130.76 4,130.44 4,130.76 0.0K
14:34 4,130.96 4,131.63 4,130.96 4,131.31 0.0K
14:35 4,131.07 4,131.55 4,131.07 4,131.35 0.0K
14:36 4,131.51 4,132.21 4,131.51 4,132.21 0.0K
14:37 4,132.05 4,132.05 4,131.72 4,131.79 0.0K
14:38 4,131.77 4,131.96 4,131.77 4,131.80 0.0K
14:39 4,131.90 4,132.02 4,131.58 4,131.58 0.0K
14:40 4,131.57 4,131.57 4,131.30 4,131.30 0.0K
14:41 4,131.25 4,131.63 4,131.11 4,131.45 0.0K
14:42 4,131.71 4,131.71 4,130.99 4,130.99 0.0K
14:43 4,131.00 4,131.00 4,130.75 4,130.75 0.0K
14:44 4,130.63 4,130.63 4,129.64 4,129.64 0.0K
14:45 4,129.90 4,129.90 4,129.37 4,129.37 0.0K
14:46 4,129.33 4,129.33 4,129.12 4,129.19 0.0K
14:47 4,129.13 4,129.17 4,128.99 4,129.07 0.0K
14:48 4,129.41 4,129.44 4,129.26 4,129.26 0.0K
14:49 4,129.37 4,129.46 4,128.68 4,128.68 0.0K
14:50 4,128.69 4,128.69 4,128.03 4,128.03 0.0K
14:51 4,127.79 4,127.79 4,126.93 4,126.93 0.0K
14:52 4,126.38 4,126.38 4,126.03 4,126.09 0.0K
14:53 4,125.64 4,125.64 4,124.79 4,124.79 0.0K
14:54 4,124.40 4,124.45 4,124.22 4,124.45 0.0K
14:55 4,123.51 4,123.72 4,123.50 4,123.50 0.0K
14:56 4,123.19 4,123.19 4,120.56 4,120.56 0.0K
14:57 4,120.32 4,120.32 4,119.48 4,119.99 0.0K
14:58 4,119.40 4,119.40 4,118.60 4,118.60 0.0K
14:59 4,118.87 4,118.87 4,117.22 4,117.22 0.0K
15:00 4,117.91 4,118.32 4,116.92 4,116.92 0.0K
15:01 4,116.03 4,116.03 4,115.29 4,115.29 0.0K
15:02 4,115.43 4,115.49 4,113.34 4,113.34 0.0K
15:03 4,112.75 4,113.43 4,112.75 4,112.98 0.0K
15:04 4,113.85 4,113.85 4,110.51 4,110.51 0.0K
15:05 4,110.66 4,111.41 4,110.66 4,111.41 0.0K
15:06 4,111.94 4,111.94 4,111.11 4,111.11 0.0K
15:07 4,110.89 4,110.89 4,109.81 4,110.76 0.0K
15:08 4,110.97 4,112.28 4,110.97 4,111.33 0.0K
15:09 4,112.55 4,112.71 4,112.16 4,112.16 0.0K
15:10 4,112.44 4,112.44 4,111.26 4,111.26 0.0K
15:11 4,111.20 4,112.46 4,111.12 4,111.39 0.0K
15:12 4,111.50 4,112.48 4,111.50 4,112.48 0.0K
15:13 4,112.57 4,112.73 4,112.57 4,112.64 0.0K
15:14 4,112.65 4,112.88 4,112.63 4,112.63 0.0K
15:15 4,112.36 4,113.89 4,112.36 4,113.89 0.0K
15:16 4,113.94 4,113.94 4,113.65 4,113.65 0.0K
15:17 4,113.84 4,115.49 4,113.84 4,115.30 0.0K
15:18 4,114.68 4,114.71 4,114.10 4,114.10 0.0K
15:19 4,114.43 4,114.60 4,114.18 4,114.60 0.0K
15:20 4,114.47 4,114.62 4,114.29 4,114.50 0.0K
15:21 4,113.77 4,114.10 4,113.77 4,114.03 0.0K
15:22 4,113.76 4,113.85 4,113.53 4,113.53 0.0K
15:23 4,112.87 4,114.07 4,112.87 4,114.07 0.0K
15:24 4,114.25 4,117.12 4,114.25 4,117.12 0.0K
15:25 4,116.75 4,117.00 4,116.48 4,116.48 0.0K
15:26 4,116.54 4,116.54 4,115.31 4,115.31 0.0K
15:27 4,115.23 4,115.78 4,115.23 4,115.72 0.0K
15:28 4,115.98 4,116.51 4,115.93 4,116.00 0.0K
15:29 4,116.32 4,116.96 4,116.32 4,116.96 0.0K
15:30 4,117.27 4,117.35 4,117.01 4,117.01 0.0K
15:31 4,116.85 4,116.85 4,116.21 4,116.45 0.0K
15:32 4,116.53 4,116.53 4,115.79 4,116.26 0.0K
15:33 4,116.05 4,116.05 4,115.66 4,115.72 0.0K
15:34 4,115.21 4,115.53 4,115.21 4,115.39 0.0K
15:35 4,115.35 4,115.74 4,115.35 4,115.74 0.0K
15:36 4,115.94 4,117.43 4,115.73 4,117.43 0.0K
15:37 4,116.96 4,117.15 4,116.77 4,116.77 0.0K
15:38 4,116.52 4,116.87 4,115.68 4,115.68 0.0K
15:39 4,114.96 4,115.17 4,114.23 4,114.23 0.0K
15:40 4,113.67 4,113.96 4,113.67 4,113.81 0.0K
15:41 4,113.82 4,114.85 4,113.82 4,114.80 0.0K
15:42 4,114.90 4,114.90 4,113.76 4,113.86 0.0K
15:43 4,113.47 4,114.64 4,113.14 4,114.64 0.0K
15:44 4,114.43 4,115.49 4,114.43 4,115.49 0.0K
15:45 4,116.07 4,116.70 4,116.03 4,116.52 0.0K
15:46 4,116.45 4,117.64 4,116.45 4,117.23 0.0K
15:47 4,117.24 4,118.24 4,116.93 4,118.24 0.0K
15:48 4,117.89 4,119.22 4,117.89 4,118.71 0.0K
15:49 4,118.87 4,118.87 4,118.33 4,118.34 0.0K
15:50 4,118.07 4,121.06 4,118.07 4,121.06 0.0K
15:51 4,121.48 4,122.10 4,121.48 4,122.10 0.0K
15:52 4,122.59 4,122.87 4,122.17 4,122.17 0.0K
15:53 4,121.49 4,122.85 4,121.49 4,122.07 0.0K
15:54 4,122.02 4,122.84 4,121.23 4,122.84 0.0K
15:55 4,122.64 4,123.27 4,122.28 4,123.23 0.0K
15:56 4,122.47 4,123.53 4,122.47 4,123.53 0.0K
15:57 4,123.84 4,124.35 4,123.84 4,124.35 0.0K
15:58 4,124.36 4,124.36 4,123.62 4,123.63 0.0K
15:59 4,123.29 4,125.09 4,123.22 4,125.09 0.0K
16:00 4,125.69 4,125.69 4,125.60 4,125.63 0.0K
16:01 4,125.64 4,125.78 4,125.64 4,125.78 0.0K
16:02 4,125.84 4,125.85 4,125.79 4,125.79 0.0K
16:03 4,125.79 4,125.79 4,125.78 4,125.78 0.0K
16:04 4,125.78 4,125.84 4,125.75 4,125.75 0.0K
16:05 4,125.82 4,125.96 4,125.82 4,125.92 0.0K
16:06 4,125.92 4,125.93 4,125.91 4,125.93 0.0K
16:07 4,125.94 4,125.94 4,125.82 4,125.93 0.0K
16:08 4,125.92 4,125.92 4,125.79 4,125.90 0.0K
16:09 4,125.84 4,125.95 4,125.84 4,125.95 0.0K
16:10 4,125.95 4,125.96 4,125.94 4,125.96 0.0K
16:11 4,125.86 4,125.88 4,125.86 4,125.88 0.0K
16:12 4,125.80 4,125.94 4,125.80 4,125.90 0.0K
16:13 4,125.87 4,125.94 4,125.87 4,125.94 0.0K
16:14 4,125.94 4,125.95 4,125.93 4,125.93 0.0K
16:15 4,125.93 4,125.93 4,125.93 4,125.93 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