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 4,208.30 4,208.50 4,208.20 4,208.20 0.0K
09:32 4,208.34 4,208.40 4,207.73 4,208.40 0.0K
09:33 4,209.13 4,209.88 4,209.11 4,209.88 0.0K
09:34 4,209.87 4,210.27 4,209.73 4,210.02 0.0K
09:35 4,209.62 4,210.09 4,209.40 4,209.40 0.0K
09:36 4,209.53 4,209.92 4,209.46 4,209.46 0.0K
09:37 4,208.90 4,208.90 4,207.03 4,207.03 0.0K
09:38 4,206.96 4,206.96 4,206.78 4,206.89 0.0K
09:39 4,206.36 4,206.69 4,206.12 4,206.15 0.0K
09:40 4,206.06 4,206.06 4,204.61 4,204.61 0.0K
09:41 4,204.59 4,204.59 4,203.84 4,203.84 0.0K
09:42 4,204.13 4,205.60 4,204.13 4,205.60 0.0K
09:43 4,205.30 4,206.15 4,204.88 4,206.15 0.0K
09:44 4,206.24 4,206.47 4,206.02 4,206.02 0.0K
09:45 4,206.52 4,207.32 4,206.52 4,207.32 0.0K
09:46 4,207.83 4,208.65 4,207.83 4,208.64 0.0K
09:47 4,209.06 4,210.40 4,209.06 4,210.40 0.0K
09:48 4,210.76 4,211.56 4,210.72 4,211.56 0.0K
09:49 4,211.68 4,211.78 4,210.34 4,210.34 0.0K
09:50 4,209.76 4,211.16 4,209.76 4,210.45 0.0K
09:51 4,210.33 4,211.08 4,210.33 4,211.08 0.0K
09:52 4,210.83 4,210.83 4,210.46 4,210.46 0.0K
09:53 4,210.34 4,210.57 4,205.44 4,205.44 0.0K
09:54 4,206.13 4,206.13 4,204.28 4,204.31 0.0K
09:55 4,204.34 4,207.47 4,204.34 4,207.47 0.0K
09:56 4,207.24 4,207.44 4,206.50 4,207.44 0.0K
09:57 4,206.67 4,206.99 4,206.67 4,206.97 0.0K
09:58 4,206.39 4,206.86 4,206.38 4,206.56 0.0K
09:59 4,206.62 4,207.70 4,206.62 4,207.70 0.0K
10:00 4,208.10 4,208.10 4,205.95 4,206.32 0.0K
10:01 4,206.58 4,206.69 4,205.36 4,205.36 0.0K
10:02 4,206.18 4,206.18 4,205.11 4,205.11 0.0K
10:03 4,205.45 4,206.01 4,205.45 4,205.49 0.0K
10:04 4,205.91 4,205.91 4,205.66 4,205.76 0.0K
10:05 4,205.62 4,205.77 4,205.04 4,205.77 0.0K
10:06 4,205.93 4,206.39 4,205.62 4,206.09 0.0K
10:07 4,205.95 4,205.95 4,205.34 4,205.65 0.0K
10:08 4,205.99 4,207.66 4,205.99 4,207.66 0.0K
10:09 4,207.78 4,207.78 4,207.44 4,207.44 0.0K
10:10 4,206.99 4,206.99 4,206.77 4,206.81 0.0K
10:11 4,206.75 4,206.75 4,204.72 4,204.72 0.0K
10:12 4,202.81 4,202.81 4,200.94 4,200.94 0.0K
10:13 4,200.83 4,201.15 4,200.83 4,200.92 0.0K
10:14 4,200.78 4,201.83 4,200.78 4,201.83 0.0K
10:15 4,201.21 4,202.06 4,201.21 4,201.87 0.0K
10:16 4,202.21 4,204.29 4,202.21 4,204.16 0.0K
10:17 4,203.77 4,204.96 4,203.77 4,204.96 0.0K
10:18 4,204.93 4,205.58 4,204.91 4,205.28 0.0K
10:19 4,204.98 4,205.47 4,204.98 4,205.40 0.0K
10:20 4,205.81 4,206.33 4,205.26 4,206.33 0.0K
10:21 4,206.79 4,206.79 4,205.40 4,205.40 0.0K
10:22 4,205.19 4,205.20 4,204.69 4,204.97 0.0K
10:23 4,205.37 4,205.55 4,205.19 4,205.19 0.0K
10:24 4,205.26 4,206.04 4,205.26 4,205.93 0.0K
10:25 4,205.23 4,206.29 4,205.23 4,206.29 0.0K
10:26 4,206.13 4,206.35 4,206.06 4,206.35 0.0K
10:27 4,206.04 4,206.98 4,206.04 4,206.98 0.0K
10:28 4,206.47 4,207.07 4,206.47 4,207.07 0.0K
10:29 4,207.00 4,207.87 4,207.00 4,207.87 0.0K
10:30 4,207.82 4,207.82 4,207.60 4,207.60 0.0K
10:31 4,208.22 4,208.64 4,207.94 4,208.06 0.0K
10:32 4,208.07 4,208.44 4,208.07 4,208.35 0.0K
10:33 4,207.12 4,207.48 4,206.58 4,207.48 0.0K
10:34 4,207.76 4,207.76 4,206.64 4,206.64 0.0K
10:35 4,206.78 4,206.88 4,206.61 4,206.88 0.0K
10:36 4,206.50 4,206.74 4,205.82 4,205.82 0.0K
10:37 4,205.88 4,206.13 4,205.88 4,206.13 0.0K
10:38 4,206.22 4,206.56 4,206.20 4,206.56 0.0K
10:39 4,206.35 4,206.92 4,206.35 4,206.72 0.0K
10:40 4,207.47 4,207.81 4,207.47 4,207.81 0.0K
10:41 4,207.82 4,207.87 4,207.56 4,207.87 0.0K
10:42 4,207.88 4,208.18 4,207.88 4,208.05 0.0K
10:43 4,208.27 4,208.74 4,208.27 4,208.53 0.0K
10:44 4,208.52 4,208.89 4,208.52 4,208.89 0.0K
10:45 4,208.31 4,208.48 4,207.55 4,207.55 0.0K
10:46 4,207.14 4,207.16 4,206.62 4,206.62 0.0K
10:47 4,206.54 4,206.78 4,205.90 4,206.78 0.0K
10:48 4,207.24 4,208.26 4,207.24 4,208.26 0.0K
10:49 4,208.07 4,208.07 4,206.90 4,206.90 0.0K
10:50 4,206.80 4,207.00 4,206.67 4,206.67 0.0K
10:51 4,206.46 4,206.53 4,206.41 4,206.53 0.0K
10:52 4,206.32 4,206.32 4,205.15 4,205.23 0.0K
10:53 4,205.50 4,205.88 4,205.50 4,205.88 0.0K
10:54 4,205.89 4,206.87 4,205.89 4,206.87 0.0K
10:55 4,207.13 4,207.14 4,206.73 4,206.73 0.0K
10:56 4,206.46 4,207.22 4,206.46 4,206.97 0.0K
10:57 4,207.38 4,207.52 4,207.29 4,207.41 0.0K
10:58 4,206.90 4,207.50 4,206.90 4,207.50 0.0K
10:59 4,207.50 4,208.53 4,207.50 4,208.53 0.0K
11:00 4,208.32 4,208.32 4,207.18 4,207.18 0.0K
11:01 4,206.75 4,206.87 4,206.39 4,206.87 0.0K
11:02 4,207.13 4,207.13 4,206.71 4,206.71 0.0K
11:03 4,206.67 4,206.76 4,206.39 4,206.69 0.0K
11:04 4,206.77 4,207.37 4,206.77 4,207.37 0.0K
11:05 4,207.17 4,208.13 4,207.17 4,208.13 0.0K
11:06 4,208.06 4,208.99 4,208.06 4,208.99 0.0K
11:07 4,209.02 4,209.02 4,208.81 4,208.95 0.0K
11:08 4,209.04 4,209.85 4,209.04 4,209.81 0.0K
11:09 4,209.86 4,209.86 4,209.74 4,209.74 0.0K
11:10 4,209.46 4,209.73 4,209.16 4,209.16 0.0K
11:11 4,209.14 4,209.29 4,208.86 4,208.93 0.0K
11:12 4,209.10 4,209.41 4,209.10 4,209.39 0.0K
11:13 4,209.23 4,209.67 4,209.23 4,209.67 0.0K
11:14 4,209.82 4,209.88 4,209.69 4,209.88 0.0K
11:15 4,209.96 4,209.96 4,209.84 4,209.93 0.0K
11:16 4,209.90 4,209.90 4,209.65 4,209.65 0.0K
11:17 4,209.64 4,209.64 4,209.40 4,209.40 0.0K
11:18 4,209.43 4,209.43 4,209.20 4,209.35 0.0K
11:19 4,209.31 4,209.60 4,209.31 4,209.60 0.0K
11:20 4,209.74 4,209.82 4,209.62 4,209.82 0.0K
11:21 4,209.83 4,210.13 4,209.83 4,210.13 0.0K
11:22 4,210.34 4,210.34 4,210.19 4,210.19 0.0K
11:23 4,210.02 4,210.17 4,209.97 4,210.17 0.0K
11:24 4,210.25 4,210.25 4,209.48 4,209.58 0.0K
11:25 4,209.74 4,209.93 4,209.50 4,209.50 0.0K
11:26 4,209.36 4,209.81 4,209.36 4,209.81 0.0K
11:27 4,209.74 4,209.91 4,209.26 4,209.26 0.0K
11:28 4,209.42 4,209.64 4,209.27 4,209.64 0.0K
11:29 4,209.81 4,209.91 4,209.45 4,209.49 0.0K
11:30 4,209.79 4,210.42 4,209.75 4,210.42 0.0K
11:31 4,210.33 4,210.81 4,210.33 4,210.81 0.0K
11:32 4,210.49 4,210.74 4,210.49 4,210.68 0.0K
11:33 4,210.79 4,210.79 4,210.60 4,210.62 0.0K
11:34 4,210.78 4,210.78 4,210.50 4,210.50 0.0K
11:35 4,210.36 4,210.87 4,210.36 4,210.87 0.0K
11:36 4,211.05 4,211.17 4,210.09 4,210.09 0.0K
11:37 4,209.85 4,209.85 4,209.03 4,209.03 0.0K
11:38 4,208.93 4,209.55 4,208.93 4,209.33 0.0K
11:39 4,209.41 4,209.41 4,208.88 4,208.88 0.0K
11:40 4,208.77 4,209.02 4,208.77 4,208.95 0.0K
11:41 4,208.69 4,209.07 4,208.69 4,209.07 0.0K
11:42 4,209.29 4,209.89 4,209.29 4,209.89 0.0K
11:43 4,209.72 4,209.73 4,208.66 4,208.66 0.0K
11:44 4,208.86 4,208.90 4,208.06 4,208.06 0.0K
11:45 4,208.31 4,208.61 4,208.31 4,208.61 0.0K
11:46 4,208.79 4,208.91 4,208.79 4,208.81 0.0K
11:47 4,208.78 4,208.99 4,208.78 4,208.83 0.0K
11:48 4,209.38 4,209.55 4,209.38 4,209.49 0.0K
11:49 4,209.45 4,209.93 4,209.45 4,209.93 0.0K
11:50 4,210.24 4,210.24 4,210.03 4,210.03 0.0K
11:51 4,209.91 4,210.34 4,209.91 4,210.32 0.0K
11:52 4,210.58 4,211.51 4,210.58 4,211.51 0.0K
11:53 4,211.70 4,211.73 4,211.57 4,211.57 0.0K
11:54 4,211.68 4,211.87 4,211.27 4,211.87 0.0K
11:55 4,211.89 4,212.18 4,211.89 4,212.18 0.0K
11:56 4,211.78 4,212.21 4,211.78 4,212.21 0.0K
11:57 4,212.32 4,212.32 4,211.91 4,211.91 0.0K
11:58 4,211.45 4,212.16 4,211.43 4,212.16 0.0K
11:59 4,212.40 4,212.68 4,212.37 4,212.68 0.0K
12:00 4,212.57 4,212.57 4,211.38 4,211.77 0.0K
12:01 4,212.11 4,212.19 4,211.99 4,211.99 0.0K
12:02 4,211.88 4,211.96 4,211.80 4,211.80 0.0K
12:03 4,211.54 4,211.74 4,211.51 4,211.74 0.0K
12:04 4,211.94 4,212.27 4,211.85 4,212.27 0.0K
12:05 4,212.33 4,212.56 4,212.33 4,212.43 0.0K
12:06 4,212.36 4,212.36 4,211.92 4,211.92 0.0K
12:07 4,212.02 4,212.53 4,212.02 4,212.53 0.0K
12:08 4,212.61 4,212.61 4,212.41 4,212.41 0.0K
12:09 4,212.59 4,212.63 4,212.49 4,212.49 0.0K
12:10 4,212.44 4,212.79 4,212.44 4,212.79 0.0K
12:11 4,212.69 4,212.76 4,212.56 4,212.56 0.0K
12:12 4,212.56 4,212.71 4,212.49 4,212.49 0.0K
12:13 4,212.30 4,212.31 4,212.19 4,212.19 0.0K
12:14 4,212.30 4,212.42 4,212.25 4,212.25 0.0K
12:15 4,212.16 4,212.36 4,211.90 4,211.90 0.0K
12:16 4,211.91 4,211.91 4,211.56 4,211.56 0.0K
12:17 4,211.57 4,211.83 4,211.57 4,211.73 0.0K
12:18 4,211.87 4,211.87 4,211.51 4,211.59 0.0K
12:19 4,211.16 4,211.47 4,211.16 4,211.47 0.0K
12:20 4,211.60 4,211.60 4,211.24 4,211.24 0.0K
12:21 4,211.26 4,211.54 4,210.94 4,210.94 0.0K
12:22 4,211.04 4,212.19 4,211.04 4,212.19 0.0K
12:23 4,212.02 4,212.04 4,211.83 4,211.83 0.0K
12:24 4,211.81 4,212.13 4,211.77 4,212.13 0.0K
12:25 4,212.22 4,212.28 4,212.22 4,212.26 0.0K
12:26 4,212.42 4,212.72 4,212.42 4,212.72 0.0K
12:27 4,212.81 4,212.89 4,212.71 4,212.89 0.0K
12:28 4,212.94 4,213.54 4,212.94 4,213.54 0.0K
12:29 4,213.75 4,213.95 4,213.41 4,213.41 0.0K
12:30 4,213.53 4,213.98 4,213.49 4,213.98 0.0K
12:31 4,214.00 4,214.40 4,214.00 4,214.40 0.0K
12:32 4,214.03 4,214.50 4,214.03 4,214.45 0.0K
12:33 4,214.44 4,214.44 4,214.14 4,214.14 0.0K
12:34 4,214.35 4,214.52 4,214.14 4,214.52 0.0K
12:35 4,214.92 4,215.23 4,214.92 4,215.23 0.0K
12:36 4,214.85 4,214.85 4,214.56 4,214.67 0.0K
12:37 4,214.67 4,214.67 4,214.11 4,214.11 0.0K
12:38 4,214.30 4,214.78 4,214.30 4,214.78 0.0K
12:39 4,214.72 4,214.89 4,214.61 4,214.61 0.0K
12:40 4,214.68 4,214.84 4,214.61 4,214.84 0.0K
12:41 4,214.81 4,214.89 4,214.78 4,214.78 0.0K
12:42 4,214.78 4,215.45 4,214.78 4,215.01 0.0K
12:43 4,214.98 4,215.07 4,214.67 4,215.02 0.0K
12:44 4,214.97 4,214.97 4,214.89 4,214.94 0.0K
12:45 4,215.02 4,215.06 4,214.89 4,215.02 0.0K
12:46 4,215.07 4,215.38 4,215.07 4,215.38 0.0K
12:47 4,215.43 4,215.44 4,215.19 4,215.19 0.0K
12:48 4,215.25 4,215.31 4,215.17 4,215.31 0.0K
12:49 4,215.29 4,215.29 4,215.15 4,215.16 0.0K
12:50 4,215.08 4,215.42 4,215.08 4,215.42 0.0K
12:51 4,215.61 4,216.18 4,215.53 4,216.18 0.0K
12:52 4,215.97 4,216.02 4,215.87 4,215.87 0.0K
12:53 4,215.76 4,216.40 4,215.76 4,216.27 0.0K
12:54 4,216.13 4,216.21 4,215.93 4,215.93 0.0K
12:55 4,216.12 4,216.24 4,216.12 4,216.20 0.0K
12:56 4,216.27 4,216.62 4,216.27 4,216.62 0.0K
12:57 4,216.59 4,216.71 4,216.53 4,216.71 0.0K
12:58 4,216.55 4,216.68 4,216.47 4,216.53 0.0K
12:59 4,216.46 4,216.59 4,216.46 4,216.53 0.0K
13:00 4,216.53 4,216.55 4,216.45 4,216.45 0.0K
13:01 4,216.32 4,216.51 4,216.26 4,216.26 0.0K
13:02 4,215.83 4,216.29 4,215.83 4,215.93 0.0K
13:03 4,215.82 4,215.82 4,215.30 4,215.47 0.0K
13:04 4,215.65 4,216.26 4,215.65 4,216.17 0.0K
13:05 4,216.32 4,216.44 4,216.23 4,216.32 0.0K
13:06 4,216.44 4,216.44 4,216.05 4,216.05 0.0K
13:07 4,216.03 4,216.43 4,216.03 4,216.43 0.0K
13:08 4,216.43 4,216.43 4,216.24 4,216.40 0.0K
13:09 4,216.46 4,216.49 4,216.37 4,216.37 0.0K
13:10 4,216.34 4,216.79 4,216.34 4,216.54 0.0K
13:11 4,216.97 4,216.97 4,216.55 4,216.60 0.0K
13:12 4,216.15 4,216.49 4,216.15 4,216.49 0.0K
13:13 4,216.48 4,217.04 4,216.48 4,217.04 0.0K
13:14 4,216.90 4,216.97 4,216.80 4,216.97 0.0K
13:15 4,216.68 4,217.04 4,216.68 4,217.04 0.0K
13:16 4,217.19 4,217.78 4,217.19 4,217.78 0.0K
13:17 4,217.85 4,218.00 4,217.85 4,217.98 0.0K
13:18 4,217.77 4,218.02 4,217.77 4,217.84 0.0K
13:19 4,217.94 4,217.94 4,217.70 4,217.89 0.0K
13:20 4,217.54 4,217.54 4,217.33 4,217.33 0.0K
13:21 4,217.41 4,217.43 4,217.24 4,217.31 0.0K
13:22 4,217.45 4,217.45 4,217.25 4,217.25 0.0K
13:23 4,217.18 4,217.84 4,217.18 4,217.69 0.0K
13:24 4,217.75 4,217.83 4,217.62 4,217.69 0.0K
13:25 4,217.54 4,217.67 4,217.53 4,217.55 0.0K
13:26 4,217.37 4,217.95 4,217.37 4,217.95 0.0K
13:27 4,217.77 4,217.77 4,217.05 4,217.05 0.0K
13:28 4,216.94 4,216.95 4,216.80 4,216.95 0.0K
13:29 4,217.05 4,217.10 4,216.89 4,217.10 0.0K
13:30 4,217.13 4,217.26 4,217.08 4,217.26 0.0K
13:31 4,217.17 4,217.32 4,217.17 4,217.22 0.0K
13:32 4,217.12 4,217.23 4,216.98 4,217.22 0.0K
13:33 4,217.43 4,217.55 4,217.37 4,217.37 0.0K
13:34 4,217.47 4,217.47 4,217.09 4,217.09 0.0K
13:35 4,217.06 4,217.30 4,217.06 4,217.30 0.0K
13:36 4,217.68 4,217.91 4,217.68 4,217.85 0.0K
13:37 4,217.55 4,217.55 4,217.02 4,217.20 0.0K
13:38 4,217.20 4,217.39 4,217.17 4,217.39 0.0K
13:39 4,217.44 4,217.47 4,217.12 4,217.12 0.0K
13:40 4,217.32 4,217.50 4,217.26 4,217.27 0.0K
13:41 4,217.13 4,217.22 4,216.99 4,216.99 0.0K
13:42 4,216.78 4,216.78 4,216.31 4,216.33 0.0K
13:43 4,216.16 4,216.35 4,216.13 4,216.35 0.0K
13:44 4,216.53 4,216.62 4,216.40 4,216.62 0.0K
13:45 4,216.75 4,216.75 4,216.54 4,216.67 0.0K
13:46 4,216.66 4,216.66 4,216.52 4,216.60 0.0K
13:47 4,216.03 4,216.43 4,216.03 4,216.32 0.0K
13:48 4,216.33 4,216.33 4,216.13 4,216.13 0.0K
13:49 4,216.16 4,216.28 4,216.16 4,216.24 0.0K
13:50 4,216.16 4,216.68 4,216.16 4,216.68 0.0K
13:51 4,216.72 4,216.74 4,216.65 4,216.68 0.0K
13:52 4,216.72 4,216.97 4,216.72 4,216.97 0.0K
13:53 4,217.01 4,217.29 4,217.01 4,217.29 0.0K
13:54 4,216.96 4,217.13 4,216.91 4,217.13 0.0K
13:55 4,217.04 4,217.28 4,216.97 4,217.28 0.0K
13:56 4,217.37 4,217.64 4,217.37 4,217.64 0.0K
13:57 4,217.58 4,217.58 4,217.52 4,217.56 0.0K
13:58 4,217.56 4,217.66 4,217.48 4,217.48 0.0K
13:59 4,217.52 4,217.56 4,217.48 4,217.54 0.0K
14:00 4,217.65 4,217.65 4,217.48 4,217.59 0.0K
14:01 4,217.34 4,217.45 4,217.23 4,217.45 0.0K
14:02 4,217.45 4,217.45 4,217.15 4,217.26 0.0K
14:03 4,217.12 4,217.12 4,216.90 4,217.01 0.0K
14:04 4,217.12 4,217.35 4,217.12 4,217.35 0.0K
14:05 4,217.38 4,217.43 4,217.25 4,217.42 0.0K
14:06 4,217.28 4,217.57 4,217.28 4,217.57 0.0K
14:07 4,217.67 4,217.88 4,217.67 4,217.85 0.0K
14:08 4,217.55 4,217.55 4,217.46 4,217.53 0.0K
14:09 4,217.50 4,217.77 4,217.50 4,217.77 0.0K
14:10 4,217.67 4,217.77 4,217.61 4,217.77 0.0K
14:11 4,217.90 4,218.13 4,217.90 4,217.95 0.0K
14:12 4,218.06 4,218.14 4,217.82 4,217.82 0.0K
14:13 4,217.79 4,217.79 4,217.45 4,217.45 0.0K
14:14 4,217.36 4,217.44 4,217.32 4,217.44 0.0K
14:15 4,217.30 4,217.30 4,216.78 4,216.78 0.0K
14:16 4,216.56 4,216.56 4,216.09 4,216.09 0.0K
14:17 4,215.92 4,216.26 4,215.82 4,216.26 0.0K
14:18 4,216.47 4,216.47 4,215.72 4,215.72 0.0K
14:19 4,215.73 4,215.73 4,215.47 4,215.55 0.0K
14:20 4,215.60 4,215.63 4,215.38 4,215.38 0.0K
14:21 4,215.26 4,215.81 4,215.16 4,215.81 0.0K
14:22 4,215.64 4,215.64 4,214.98 4,214.98 0.0K
14:23 4,215.02 4,215.02 4,214.74 4,214.80 0.0K
14:24 4,214.75 4,215.20 4,214.75 4,215.19 0.0K
14:25 4,215.21 4,216.48 4,215.21 4,216.48 0.0K
14:26 4,216.75 4,216.91 4,216.70 4,216.70 0.0K
14:27 4,216.79 4,216.79 4,216.63 4,216.63 0.0K
14:28 4,216.63 4,216.96 4,216.63 4,216.79 0.0K
14:29 4,216.68 4,216.85 4,216.62 4,216.64 0.0K
14:30 4,216.65 4,216.65 4,215.80 4,215.80 0.0K
14:31 4,215.61 4,215.68 4,215.36 4,215.36 0.0K
14:32 4,215.32 4,215.37 4,215.20 4,215.37 0.0K
14:33 4,215.15 4,215.22 4,215.15 4,215.22 0.0K
14:34 4,215.25 4,215.33 4,215.15 4,215.15 0.0K
14:35 4,215.18 4,215.24 4,215.18 4,215.19 0.0K
14:36 4,214.99 4,215.08 4,214.83 4,214.94 0.0K
14:37 4,214.94 4,214.94 4,214.63 4,214.63 0.0K
14:38 4,214.56 4,214.71 4,214.14 4,214.71 0.0K
14:39 4,214.65 4,214.65 4,214.56 4,214.59 0.0K
14:40 4,214.56 4,215.32 4,214.56 4,215.32 0.0K
14:41 4,215.24 4,215.57 4,215.21 4,215.21 0.0K
14:42 4,215.09 4,215.09 4,214.80 4,214.91 0.0K
14:43 4,214.89 4,214.90 4,214.85 4,214.85 0.0K
14:44 4,214.83 4,215.06 4,214.68 4,214.68 0.0K
14:45 4,214.72 4,214.72 4,214.59 4,214.59 0.0K
14:46 4,214.55 4,214.72 4,214.52 4,214.52 0.0K
14:47 4,214.47 4,214.78 4,214.47 4,214.74 0.0K
14:48 4,214.75 4,214.75 4,214.27 4,214.37 0.0K
14:49 4,214.32 4,214.43 4,214.31 4,214.43 0.0K
14:50 4,214.66 4,214.66 4,214.43 4,214.43 0.0K
14:51 4,214.42 4,214.62 4,214.21 4,214.62 0.0K
14:52 4,214.63 4,214.63 4,214.11 4,214.11 0.0K
14:53 4,214.11 4,214.38 4,214.11 4,214.38 0.0K
14:54 4,214.38 4,214.67 4,214.38 4,214.62 0.0K
14:55 4,214.78 4,215.13 4,214.78 4,215.13 0.0K
14:56 4,215.26 4,215.52 4,215.26 4,215.51 0.0K
14:57 4,215.51 4,215.64 4,215.51 4,215.64 0.0K
14:58 4,215.60 4,215.76 4,215.60 4,215.73 0.0K
14:59 4,215.78 4,215.78 4,215.58 4,215.71 0.0K
15:00 4,215.85 4,215.85 4,215.44 4,215.64 0.0K
15:01 4,215.37 4,215.77 4,215.28 4,215.28 0.0K
15:02 4,215.09 4,215.49 4,215.09 4,215.49 0.0K
15:03 4,215.53 4,215.73 4,215.47 4,215.63 0.0K
15:04 4,215.67 4,215.73 4,215.67 4,215.73 0.0K
15:05 4,215.53 4,215.73 4,215.53 4,215.70 0.0K
15:06 4,215.87 4,215.87 4,215.64 4,215.64 0.0K
15:07 4,215.60 4,215.69 4,215.56 4,215.69 0.0K
15:08 4,215.76 4,215.90 4,215.73 4,215.90 0.0K
15:09 4,216.05 4,216.05 4,215.84 4,215.84 0.0K
15:10 4,215.79 4,215.87 4,215.76 4,215.87 0.0K
15:11 4,215.96 4,216.13 4,215.90 4,215.90 0.0K
15:12 4,216.10 4,216.22 4,215.93 4,215.97 0.0K
15:13 4,215.77 4,216.05 4,215.77 4,216.05 0.0K
15:14 4,215.99 4,216.07 4,215.97 4,216.07 0.0K
15:15 4,216.03 4,216.03 4,215.87 4,215.87 0.0K
15:16 4,215.96 4,216.56 4,215.96 4,216.56 0.0K
15:17 4,216.49 4,216.64 4,216.49 4,216.60 0.0K
15:18 4,216.67 4,216.86 4,216.62 4,216.86 0.0K
15:19 4,216.82 4,216.92 4,216.68 4,216.68 0.0K
15:20 4,216.64 4,216.75 4,216.58 4,216.75 0.0K
15:21 4,216.83 4,216.83 4,216.63 4,216.70 0.0K
15:22 4,216.68 4,216.68 4,216.52 4,216.57 0.0K
15:23 4,216.69 4,216.69 4,216.26 4,216.57 0.0K
15:24 4,216.67 4,216.85 4,216.51 4,216.51 0.0K
15:25 4,216.62 4,216.72 4,216.62 4,216.64 0.0K
15:26 4,216.75 4,217.12 4,216.75 4,217.12 0.0K
15:27 4,217.37 4,217.58 4,217.37 4,217.45 0.0K
15:28 4,217.52 4,217.77 4,217.52 4,217.77 0.0K
15:29 4,217.75 4,218.12 4,217.75 4,218.12 0.0K
15:30 4,218.10 4,218.10 4,217.76 4,217.77 0.0K
15:31 4,217.79 4,218.02 4,217.79 4,218.02 0.0K
15:32 4,218.20 4,218.32 4,217.91 4,217.91 0.0K
15:33 4,218.10 4,218.13 4,217.89 4,217.89 0.0K
15:34 4,217.82 4,217.82 4,217.34 4,217.34 0.0K
15:35 4,217.34 4,217.34 4,217.09 4,217.18 0.0K
15:36 4,217.07 4,217.15 4,216.95 4,216.95 0.0K
15:37 4,216.81 4,216.81 4,216.46 4,216.46 0.0K
15:38 4,216.46 4,217.44 4,216.46 4,217.44 0.0K
15:39 4,217.71 4,217.85 4,217.45 4,217.85 0.0K
15:40 4,217.90 4,217.90 4,217.66 4,217.66 0.0K
15:41 4,217.93 4,217.93 4,217.53 4,217.53 0.0K
15:42 4,217.12 4,217.43 4,217.12 4,217.24 0.0K
15:43 4,217.30 4,217.33 4,217.08 4,217.33 0.0K
15:44 4,217.27 4,217.61 4,217.27 4,217.60 0.0K
15:45 4,217.60 4,217.60 4,217.06 4,217.36 0.0K
15:46 4,217.13 4,217.38 4,217.13 4,217.29 0.0K
15:47 4,217.22 4,217.33 4,217.19 4,217.19 0.0K
15:48 4,217.17 4,217.17 4,217.02 4,217.02 0.0K
15:49 4,216.94 4,217.19 4,216.94 4,217.05 0.0K
15:50 4,217.50 4,217.90 4,217.50 4,217.90 0.0K
15:51 4,217.86 4,217.86 4,217.32 4,217.59 0.0K
15:52 4,217.50 4,217.50 4,217.30 4,217.40 0.0K
15:53 4,217.12 4,217.79 4,217.12 4,217.79 0.0K
15:54 4,218.16 4,219.07 4,218.06 4,219.07 0.0K
15:55 4,218.53 4,218.53 4,218.01 4,218.40 0.0K
15:56 4,218.48 4,218.53 4,218.36 4,218.53 0.0K
15:57 4,218.75 4,218.75 4,218.66 4,218.67 0.0K
15:58 4,218.38 4,218.38 4,218.24 4,218.24 0.0K
15:59 4,218.09 4,218.33 4,217.91 4,217.91 0.0K
16:00 4,218.06 4,218.24 4,218.06 4,218.24 0.0K
16:01 4,218.18 4,218.27 4,218.18 4,218.27 0.0K
16:02 4,218.22 4,218.22 4,218.10 4,218.15 0.0K
16:03 4,218.15 4,218.23 4,218.15 4,218.21 0.0K
16:04 4,218.23 4,218.23 4,218.15 4,218.17 0.0K
16:05 4,218.17 4,218.17 4,218.10 4,218.10 0.0K
16:06 4,218.09 4,218.12 4,218.09 4,218.10 0.0K
16:07 4,218.15 4,218.35 4,218.15 4,218.35 0.0K
16:08 4,218.35 4,218.39 4,218.32 4,218.35 0.0K
16:09 4,218.31 4,218.34 4,218.24 4,218.24 0.0K
16:10 4,218.21 4,218.27 4,218.21 4,218.27 0.0K
16:11 4,218.21 4,218.21 4,218.15 4,218.15 0.0K
16:12 4,218.14 4,218.15 4,218.14 4,218.14 0.0K
16:13 4,218.14 4,218.15 4,218.14 4,218.15 0.0K
16:14 4,218.16 4,218.29 4,218.16 4,218.21 0.0K
16:15 4,218.20 4,218.20 4,218.20 4,218.20 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