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 4,188.22 4,193.65 4,188.22 4,193.65 0.0K
09:32 4,194.30 4,194.86 4,194.30 4,194.76 0.0K
09:33 4,194.99 4,196.40 4,193.97 4,196.40 0.0K
09:34 4,195.71 4,195.74 4,194.24 4,195.74 0.0K
09:35 4,195.57 4,195.57 4,193.89 4,194.71 0.0K
09:36 4,194.40 4,197.07 4,194.09 4,197.07 0.0K
09:37 4,196.40 4,196.40 4,195.92 4,195.92 0.0K
09:38 4,195.66 4,198.00 4,195.66 4,198.00 0.0K
09:39 4,199.39 4,200.03 4,199.39 4,200.03 0.0K
09:40 4,200.09 4,200.09 4,198.46 4,198.46 0.0K
09:41 4,198.30 4,198.55 4,197.16 4,197.16 0.0K
09:42 4,197.67 4,199.10 4,197.67 4,198.86 0.0K
09:43 4,197.73 4,198.86 4,197.28 4,198.79 0.0K
09:44 4,198.68 4,199.57 4,198.68 4,199.28 0.0K
09:45 4,198.13 4,199.68 4,198.11 4,199.68 0.0K
09:46 4,200.49 4,200.49 4,199.82 4,200.09 0.0K
09:47 4,200.89 4,201.15 4,200.59 4,200.59 0.0K
09:48 4,201.12 4,201.28 4,201.12 4,201.28 0.0K
09:49 4,200.92 4,200.92 4,199.64 4,200.48 0.0K
09:50 4,200.21 4,200.57 4,198.81 4,200.27 0.0K
09:51 4,199.40 4,200.24 4,199.40 4,200.17 0.0K
09:52 4,200.63 4,200.66 4,200.34 4,200.34 0.0K
09:53 4,201.31 4,201.88 4,201.31 4,201.51 0.0K
09:54 4,201.37 4,202.77 4,201.19 4,202.44 0.0K
09:55 4,201.30 4,201.42 4,200.65 4,201.42 0.0K
09:56 4,201.18 4,202.21 4,200.96 4,202.21 0.0K
09:57 4,202.09 4,202.55 4,201.17 4,202.55 0.0K
09:58 4,202.03 4,202.57 4,202.02 4,202.20 0.0K
09:59 4,202.53 4,203.15 4,202.48 4,202.99 0.0K
10:00 4,203.43 4,203.43 4,202.92 4,203.08 0.0K
10:01 4,203.00 4,203.00 4,201.17 4,201.17 0.0K
10:02 4,200.95 4,201.78 4,200.95 4,201.08 0.0K
10:03 4,201.19 4,201.19 4,199.67 4,199.67 0.0K
10:04 4,199.80 4,199.80 4,198.48 4,198.48 0.0K
10:05 4,198.30 4,198.75 4,198.30 4,198.59 0.0K
10:06 4,199.17 4,199.17 4,198.42 4,198.42 0.0K
10:07 4,198.37 4,199.73 4,198.14 4,199.73 0.0K
10:08 4,200.40 4,200.67 4,200.35 4,200.55 0.0K
10:09 4,198.69 4,199.00 4,198.62 4,199.00 0.0K
10:10 4,198.75 4,199.63 4,198.73 4,199.50 0.0K
10:11 4,199.93 4,200.34 4,199.93 4,200.18 0.0K
10:12 4,200.13 4,200.13 4,199.17 4,199.39 0.0K
10:13 4,198.90 4,198.90 4,198.07 4,198.21 0.0K
10:14 4,197.86 4,199.22 4,197.86 4,199.22 0.0K
10:15 4,198.94 4,199.20 4,198.86 4,199.20 0.0K
10:16 4,198.32 4,198.32 4,196.82 4,196.82 0.0K
10:17 4,196.37 4,196.94 4,195.78 4,195.78 0.0K
10:18 4,195.35 4,196.12 4,194.84 4,194.84 0.0K
10:19 4,194.92 4,194.92 4,193.84 4,193.86 0.0K
10:20 4,194.08 4,194.77 4,194.08 4,194.42 0.0K
10:21 4,195.75 4,195.85 4,195.50 4,195.50 0.0K
10:22 4,195.32 4,195.32 4,194.43 4,195.10 0.0K
10:23 4,195.81 4,198.74 4,195.81 4,198.74 0.0K
10:24 4,199.14 4,199.66 4,198.52 4,199.66 0.0K
10:25 4,200.02 4,200.02 4,199.46 4,199.81 0.0K
10:26 4,200.73 4,201.20 4,199.54 4,199.54 0.0K
10:27 4,199.09 4,199.95 4,199.09 4,199.95 0.0K
10:28 4,200.41 4,201.17 4,200.40 4,201.17 0.0K
10:29 4,201.64 4,203.24 4,201.64 4,203.01 0.0K
10:30 4,203.27 4,203.27 4,202.61 4,203.12 0.0K
10:31 4,203.47 4,203.47 4,202.52 4,203.01 0.0K
10:32 4,203.35 4,203.35 4,202.61 4,203.11 0.0K
10:33 4,203.78 4,204.28 4,203.78 4,204.28 0.0K
10:34 4,204.43 4,204.70 4,203.75 4,204.70 0.0K
10:35 4,204.42 4,205.39 4,203.57 4,203.72 0.0K
10:36 4,204.64 4,204.64 4,203.71 4,203.71 0.0K
10:37 4,203.64 4,203.88 4,203.36 4,203.74 0.0K
10:38 4,204.02 4,204.02 4,203.21 4,203.21 0.0K
10:39 4,203.04 4,204.88 4,203.04 4,204.73 0.0K
10:40 4,203.91 4,205.01 4,203.91 4,205.01 0.0K
10:41 4,205.34 4,205.34 4,204.52 4,204.81 0.0K
10:42 4,205.66 4,205.73 4,205.49 4,205.73 0.0K
10:43 4,205.88 4,205.88 4,205.34 4,205.34 0.0K
10:44 4,204.54 4,205.07 4,203.77 4,205.07 0.0K
10:45 4,205.69 4,205.69 4,204.82 4,204.82 0.0K
10:46 4,204.90 4,205.69 4,204.61 4,204.61 0.0K
10:47 4,204.14 4,204.14 4,203.06 4,203.06 0.0K
10:48 4,202.83 4,203.02 4,202.52 4,203.02 0.0K
10:49 4,202.67 4,202.67 4,201.95 4,202.05 0.0K
10:50 4,202.18 4,203.53 4,202.18 4,203.48 0.0K
10:51 4,203.07 4,203.08 4,202.36 4,203.08 0.0K
10:52 4,202.15 4,202.88 4,202.04 4,202.04 0.0K
10:53 4,202.03 4,202.03 4,201.39 4,201.39 0.0K
10:54 4,201.90 4,203.26 4,201.90 4,203.26 0.0K
10:55 4,203.69 4,204.14 4,202.86 4,202.86 0.0K
10:56 4,202.42 4,202.42 4,201.69 4,201.69 0.0K
10:57 4,200.81 4,200.83 4,199.55 4,199.68 0.0K
10:58 4,199.59 4,199.66 4,199.57 4,199.66 0.0K
10:59 4,199.82 4,199.82 4,198.76 4,198.76 0.0K
11:00 4,198.89 4,198.89 4,198.50 4,198.53 0.0K
11:01 4,198.41 4,199.46 4,198.41 4,198.92 0.0K
11:02 4,198.11 4,198.11 4,197.79 4,197.95 0.0K
11:03 4,198.04 4,198.04 4,196.92 4,196.92 0.0K
11:04 4,196.80 4,196.80 4,196.55 4,196.60 0.0K
11:05 4,196.68 4,196.90 4,196.68 4,196.90 0.0K
11:06 4,196.41 4,196.53 4,195.59 4,195.59 0.0K
11:07 4,194.64 4,195.86 4,194.64 4,195.86 0.0K
11:08 4,195.67 4,195.67 4,194.65 4,195.49 0.0K
11:09 4,194.67 4,194.67 4,193.75 4,193.75 0.0K
11:10 4,193.99 4,195.39 4,193.99 4,195.39 0.0K
11:11 4,195.48 4,196.01 4,195.28 4,196.01 0.0K
11:12 4,195.83 4,195.83 4,195.02 4,195.02 0.0K
11:13 4,195.24 4,195.64 4,195.24 4,195.64 0.0K
11:14 4,195.30 4,195.38 4,195.29 4,195.29 0.0K
11:15 4,195.91 4,195.98 4,195.49 4,195.49 0.0K
11:16 4,195.73 4,196.66 4,195.73 4,196.66 0.0K
11:17 4,196.89 4,197.42 4,195.98 4,195.98 0.0K
11:18 4,196.67 4,196.67 4,196.19 4,196.22 0.0K
11:19 4,196.01 4,196.49 4,195.94 4,196.49 0.0K
11:20 4,195.99 4,196.01 4,195.32 4,195.93 0.0K
11:21 4,195.33 4,195.66 4,195.02 4,195.66 0.0K
11:22 4,195.33 4,195.33 4,194.02 4,194.02 0.0K
11:23 4,193.92 4,193.92 4,193.74 4,193.76 0.0K
11:24 4,193.39 4,193.41 4,192.74 4,192.74 0.0K
11:25 4,192.91 4,192.91 4,192.27 4,192.27 0.0K
11:26 4,192.03 4,192.09 4,191.98 4,192.04 0.0K
11:27 4,192.08 4,192.11 4,191.05 4,191.05 0.0K
11:28 4,190.80 4,190.93 4,190.75 4,190.75 0.0K
11:29 4,190.43 4,191.48 4,190.43 4,191.18 0.0K
11:30 4,191.32 4,191.66 4,190.90 4,191.39 0.0K
11:31 4,191.26 4,191.26 4,190.91 4,191.10 0.0K
11:32 4,190.90 4,190.90 4,190.72 4,190.90 0.0K
11:33 4,191.02 4,191.35 4,191.02 4,191.27 0.0K
11:34 4,191.08 4,191.08 4,190.85 4,191.02 0.0K
11:35 4,191.13 4,192.03 4,190.81 4,190.81 0.0K
11:36 4,191.28 4,191.28 4,190.77 4,190.91 0.0K
11:37 4,190.50 4,192.37 4,190.50 4,192.37 0.0K
11:38 4,193.00 4,193.87 4,193.00 4,193.36 0.0K
11:39 4,193.14 4,193.14 4,190.63 4,190.63 0.0K
11:40 4,190.73 4,191.15 4,190.73 4,190.75 0.0K
11:41 4,191.00 4,191.14 4,191.00 4,191.14 0.0K
11:42 4,190.50 4,191.04 4,190.41 4,190.70 0.0K
11:43 4,191.10 4,191.16 4,190.83 4,190.83 0.0K
11:44 4,191.51 4,192.30 4,191.51 4,192.30 0.0K
11:45 4,192.45 4,192.69 4,191.94 4,192.69 0.0K
11:46 4,192.97 4,194.22 4,192.97 4,194.22 0.0K
11:47 4,195.22 4,197.14 4,195.22 4,197.14 0.0K
11:48 4,196.46 4,196.63 4,196.09 4,196.21 0.0K
11:49 4,196.33 4,196.33 4,195.77 4,195.77 0.0K
11:50 4,195.74 4,195.74 4,194.78 4,194.78 0.0K
11:51 4,195.88 4,196.00 4,195.67 4,195.67 0.0K
11:52 4,195.37 4,195.37 4,194.77 4,194.91 0.0K
11:53 4,195.00 4,195.00 4,192.41 4,192.41 0.0K
11:54 4,192.10 4,192.25 4,191.72 4,192.25 0.0K
11:55 4,191.60 4,191.96 4,191.60 4,191.89 0.0K
11:56 4,191.85 4,195.21 4,191.85 4,195.21 0.0K
11:57 4,195.30 4,195.57 4,195.22 4,195.57 0.0K
11:58 4,195.38 4,195.38 4,194.07 4,194.07 0.0K
11:59 4,193.53 4,193.89 4,193.53 4,193.57 0.0K
12:00 4,193.85 4,195.45 4,193.85 4,195.45 0.0K
12:01 4,195.46 4,195.84 4,195.46 4,195.84 0.0K
12:02 4,195.52 4,196.91 4,195.52 4,196.91 0.0K
12:03 4,196.95 4,198.04 4,196.95 4,198.04 0.0K
12:04 4,197.66 4,197.66 4,196.74 4,196.74 0.0K
12:05 4,196.96 4,196.99 4,195.72 4,195.72 0.0K
12:06 4,195.95 4,195.95 4,195.36 4,195.71 0.0K
12:07 4,199.58 4,199.58 4,199.27 4,199.27 0.0K
12:08 4,198.82 4,198.82 4,197.03 4,197.03 0.0K
12:09 4,196.74 4,196.74 4,196.09 4,196.63 0.0K
12:10 4,196.73 4,196.79 4,196.63 4,196.79 0.0K
12:11 4,196.99 4,198.01 4,196.93 4,196.93 0.0K
12:12 4,197.09 4,197.09 4,196.62 4,196.92 0.0K
12:13 4,197.23 4,199.55 4,197.23 4,199.55 0.0K
12:14 4,199.64 4,199.64 4,198.44 4,198.44 0.0K
12:15 4,198.23 4,198.36 4,197.88 4,198.36 0.0K
12:16 4,199.26 4,199.40 4,198.79 4,198.79 0.0K
12:17 4,198.31 4,198.31 4,197.96 4,198.11 0.0K
12:18 4,197.52 4,197.84 4,197.52 4,197.68 0.0K
12:19 4,197.36 4,197.48 4,197.27 4,197.32 0.0K
12:20 4,196.91 4,196.91 4,196.40 4,196.51 0.0K
12:21 4,196.61 4,196.67 4,195.64 4,195.64 0.0K
12:22 4,194.96 4,196.24 4,194.96 4,196.24 0.0K
12:23 4,196.27 4,197.27 4,196.27 4,196.85 0.0K
12:24 4,197.03 4,197.05 4,196.86 4,196.86 0.0K
12:25 4,197.05 4,197.05 4,196.36 4,196.40 0.0K
12:26 4,196.18 4,198.48 4,196.18 4,198.48 0.0K
12:27 4,198.05 4,199.87 4,198.05 4,199.87 0.0K
12:28 4,200.45 4,201.11 4,200.45 4,200.92 0.0K
12:29 4,200.77 4,200.98 4,200.16 4,200.16 0.0K
12:30 4,200.70 4,200.70 4,199.98 4,199.98 0.0K
12:31 4,200.06 4,200.47 4,199.88 4,200.47 0.0K
12:32 4,200.13 4,201.21 4,200.13 4,201.11 0.0K
12:33 4,201.13 4,201.87 4,201.13 4,201.83 0.0K
12:34 4,201.62 4,201.65 4,201.22 4,201.22 0.0K
12:35 4,202.15 4,202.21 4,201.82 4,201.82 0.0K
12:36 4,201.93 4,202.88 4,201.93 4,202.58 0.0K
12:37 4,202.68 4,202.68 4,201.85 4,201.85 0.0K
12:38 4,202.09 4,202.09 4,200.80 4,201.07 0.0K
12:39 4,201.14 4,201.35 4,200.94 4,200.94 0.0K
12:40 4,200.87 4,200.87 4,199.74 4,200.10 0.0K
12:41 4,200.40 4,200.40 4,200.22 4,200.22 0.0K
12:42 4,200.42 4,200.54 4,200.39 4,200.40 0.0K
12:43 4,200.61 4,200.74 4,200.41 4,200.41 0.0K
12:44 4,200.58 4,200.58 4,199.33 4,199.33 0.0K
12:45 4,200.23 4,200.40 4,199.43 4,199.43 0.0K
12:46 4,199.70 4,199.70 4,199.03 4,199.11 0.0K
12:47 4,199.23 4,199.23 4,198.06 4,198.15 0.0K
12:48 4,198.17 4,198.17 4,197.93 4,197.93 0.0K
12:49 4,198.31 4,198.31 4,197.50 4,197.50 0.0K
12:50 4,197.15 4,197.15 4,196.55 4,196.55 0.0K
12:51 4,196.28 4,196.28 4,195.91 4,195.91 0.0K
12:52 4,195.90 4,195.90 4,194.66 4,194.66 0.0K
12:53 4,194.48 4,194.62 4,194.39 4,194.60 0.0K
12:54 4,194.53 4,195.11 4,194.29 4,194.30 0.0K
12:55 4,194.32 4,194.76 4,194.32 4,194.76 0.0K
12:56 4,194.89 4,194.89 4,194.17 4,194.39 0.0K
12:57 4,194.12 4,194.12 4,193.53 4,193.53 0.0K
12:58 4,193.73 4,194.20 4,193.71 4,194.20 0.0K
12:59 4,194.44 4,194.44 4,193.54 4,193.54 0.0K
13:00 4,193.58 4,193.76 4,193.58 4,193.61 0.0K
13:01 4,193.67 4,193.69 4,193.63 4,193.63 0.0K
13:02 4,193.98 4,194.59 4,193.98 4,194.34 0.0K
13:03 4,194.29 4,195.46 4,194.29 4,194.82 0.0K
13:04 4,194.92 4,194.92 4,194.63 4,194.74 0.0K
13:05 4,194.57 4,195.99 4,194.57 4,195.99 0.0K
13:06 4,196.04 4,196.04 4,194.54 4,194.54 0.0K
13:07 4,194.59 4,194.84 4,194.29 4,194.39 0.0K
13:08 4,194.44 4,194.86 4,194.44 4,194.73 0.0K
13:09 4,194.55 4,195.01 4,194.55 4,194.73 0.0K
13:10 4,194.75 4,195.44 4,194.42 4,195.44 0.0K
13:11 4,194.87 4,194.87 4,194.11 4,194.29 0.0K
13:12 4,195.15 4,195.17 4,194.64 4,194.64 0.0K
13:13 4,194.47 4,194.75 4,194.17 4,194.75 0.0K
13:14 4,194.52 4,195.02 4,194.52 4,195.02 0.0K
13:15 4,194.70 4,195.39 4,194.70 4,195.39 0.0K
13:16 4,195.32 4,195.67 4,195.02 4,195.67 0.0K
13:17 4,195.70 4,195.84 4,195.45 4,195.84 0.0K
13:18 4,195.37 4,195.37 4,194.39 4,194.39 0.0K
13:19 4,194.28 4,194.28 4,193.64 4,193.93 0.0K
13:20 4,194.13 4,195.61 4,194.13 4,195.61 0.0K
13:21 4,195.05 4,195.34 4,194.89 4,194.89 0.0K
13:22 4,194.40 4,194.80 4,194.40 4,194.80 0.0K
13:23 4,194.68 4,195.60 4,194.68 4,195.60 0.0K
13:24 4,195.13 4,195.13 4,194.16 4,194.16 0.0K
13:25 4,194.29 4,194.87 4,194.29 4,194.75 0.0K
13:26 4,194.80 4,194.80 4,194.26 4,194.78 0.0K
13:27 4,194.36 4,194.56 4,194.18 4,194.32 0.0K
13:28 4,193.87 4,193.87 4,193.70 4,193.70 0.0K
13:29 4,193.85 4,193.85 4,193.67 4,193.67 0.0K
13:30 4,193.88 4,194.89 4,193.88 4,194.89 0.0K
13:31 4,194.70 4,197.00 4,194.70 4,197.00 0.0K
13:32 4,196.71 4,196.93 4,196.58 4,196.58 0.0K
13:33 4,196.49 4,197.84 4,196.49 4,197.84 0.0K
13:34 4,197.78 4,198.18 4,197.71 4,197.71 0.0K
13:35 4,197.11 4,198.06 4,197.11 4,198.06 0.0K
13:36 4,198.55 4,199.54 4,198.43 4,198.43 0.0K
13:37 4,198.22 4,198.22 4,197.87 4,198.01 0.0K
13:38 4,198.09 4,198.09 4,196.14 4,196.14 0.0K
13:39 4,195.80 4,195.80 4,195.51 4,195.51 0.0K
13:40 4,195.70 4,198.16 4,195.70 4,198.16 0.0K
13:41 4,198.18 4,198.18 4,197.83 4,197.83 0.0K
13:42 4,198.27 4,198.80 4,197.75 4,198.80 0.0K
13:43 4,199.09 4,199.55 4,199.09 4,199.55 0.0K
13:44 4,199.12 4,199.12 4,198.72 4,198.72 0.0K
13:45 4,198.59 4,198.59 4,197.98 4,197.98 0.0K
13:46 4,197.87 4,197.87 4,197.65 4,197.65 0.0K
13:47 4,197.84 4,198.45 4,197.84 4,198.45 0.0K
13:48 4,198.77 4,198.77 4,197.18 4,197.18 0.0K
13:49 4,197.12 4,197.12 4,196.42 4,196.94 0.0K
13:50 4,196.70 4,196.82 4,196.45 4,196.82 0.0K
13:51 4,197.14 4,197.46 4,197.12 4,197.12 0.0K
13:52 4,197.05 4,197.90 4,197.05 4,197.90 0.0K
13:53 4,198.12 4,198.45 4,198.12 4,198.45 0.0K
13:54 4,197.90 4,198.25 4,197.90 4,198.15 0.0K
13:55 4,197.81 4,197.81 4,197.49 4,197.71 0.0K
13:56 4,197.16 4,197.16 4,196.28 4,196.28 0.0K
13:57 4,196.35 4,196.35 4,195.26 4,195.79 0.0K
13:58 4,196.38 4,196.45 4,195.85 4,195.85 0.0K
13:59 4,196.13 4,196.22 4,195.78 4,196.22 0.0K
14:00 4,196.08 4,196.66 4,196.08 4,196.18 0.0K
14:01 4,196.74 4,197.55 4,196.74 4,197.55 0.0K
14:02 4,197.80 4,197.92 4,197.71 4,197.92 0.0K
14:03 4,198.21 4,199.28 4,198.19 4,199.28 0.0K
14:04 4,199.17 4,199.17 4,198.53 4,198.81 0.0K
14:05 4,198.79 4,198.79 4,197.06 4,197.06 0.0K
14:06 4,197.27 4,197.43 4,197.23 4,197.35 0.0K
14:07 4,196.95 4,197.71 4,196.95 4,197.62 0.0K
14:08 4,197.66 4,198.04 4,197.66 4,198.03 0.0K
14:09 4,197.81 4,198.60 4,197.16 4,197.16 0.0K
14:10 4,197.32 4,197.82 4,197.13 4,197.82 0.0K
14:11 4,198.73 4,199.39 4,198.73 4,199.39 0.0K
14:12 4,199.15 4,199.15 4,198.73 4,198.81 0.0K
14:13 4,198.48 4,198.71 4,198.42 4,198.50 0.0K
14:14 4,198.83 4,199.15 4,198.10 4,198.10 0.0K
14:15 4,198.12 4,198.96 4,198.12 4,198.96 0.0K
14:16 4,199.48 4,199.99 4,199.48 4,199.99 0.0K
14:17 4,200.03 4,200.03 4,199.78 4,199.97 0.0K
14:18 4,199.86 4,200.37 4,199.54 4,199.54 0.0K
14:19 4,199.83 4,201.38 4,199.83 4,201.38 0.0K
14:20 4,201.87 4,201.97 4,201.17 4,201.97 0.0K
14:21 4,202.42 4,202.42 4,202.13 4,202.14 0.0K
14:22 4,201.58 4,202.07 4,201.58 4,202.07 0.0K
14:23 4,201.94 4,201.96 4,201.86 4,201.92 0.0K
14:24 4,201.88 4,202.40 4,201.88 4,202.40 0.0K
14:25 4,202.49 4,204.27 4,202.49 4,203.85 0.0K
14:26 4,204.42 4,204.90 4,204.42 4,204.90 0.0K
14:27 4,204.93 4,206.30 4,204.93 4,206.30 0.0K
14:28 4,206.01 4,206.85 4,206.01 4,206.85 0.0K
14:29 4,206.97 4,207.56 4,206.02 4,207.56 0.0K
14:30 4,207.17 4,207.17 4,205.76 4,205.78 0.0K
14:31 4,205.54 4,205.54 4,203.65 4,205.21 0.0K
14:32 4,204.66 4,205.62 4,204.66 4,205.59 0.0K
14:33 4,205.65 4,205.84 4,205.52 4,205.52 0.0K
14:34 4,205.37 4,205.37 4,204.66 4,205.11 0.0K
14:35 4,205.26 4,205.33 4,205.22 4,205.22 0.0K
14:36 4,205.17 4,205.55 4,205.15 4,205.15 0.0K
14:37 4,205.07 4,205.07 4,203.88 4,203.88 0.0K
14:38 4,204.00 4,204.00 4,202.93 4,203.28 0.0K
14:39 4,202.96 4,204.58 4,202.96 4,204.51 0.0K
14:40 4,204.54 4,204.93 4,203.94 4,204.93 0.0K
14:41 4,204.44 4,204.44 4,203.92 4,204.11 0.0K
14:42 4,203.62 4,203.62 4,202.48 4,202.51 0.0K
14:43 4,202.60 4,202.60 4,202.23 4,202.23 0.0K
14:44 4,201.81 4,201.81 4,201.29 4,201.29 0.0K
14:45 4,201.15 4,201.15 4,200.36 4,200.36 0.0K
14:46 4,200.58 4,200.58 4,199.42 4,199.42 0.0K
14:47 4,199.26 4,199.37 4,198.67 4,198.67 0.0K
14:48 4,199.05 4,199.17 4,197.87 4,197.87 0.0K
14:49 4,197.77 4,197.77 4,196.87 4,196.87 0.0K
14:50 4,197.08 4,197.08 4,196.02 4,196.02 0.0K
14:51 4,195.24 4,195.43 4,195.13 4,195.26 0.0K
14:52 4,196.06 4,196.93 4,195.80 4,196.93 0.0K
14:53 4,197.60 4,197.60 4,196.43 4,196.95 0.0K
14:54 4,196.29 4,197.71 4,196.29 4,197.71 0.0K
14:55 4,197.34 4,197.34 4,196.80 4,196.92 0.0K
14:56 4,196.93 4,197.05 4,196.57 4,197.05 0.0K
14:57 4,197.18 4,198.57 4,197.18 4,198.57 0.0K
14:58 4,198.64 4,199.52 4,198.64 4,199.17 0.0K
14:59 4,198.48 4,198.48 4,197.85 4,197.85 0.0K
15:00 4,197.79 4,198.74 4,197.63 4,198.74 0.0K
15:01 4,198.43 4,199.90 4,198.43 4,199.46 0.0K
15:02 4,198.84 4,199.90 4,198.84 4,199.90 0.0K
15:03 4,199.78 4,199.81 4,199.61 4,199.61 0.0K
15:04 4,199.61 4,199.95 4,199.29 4,199.29 0.0K
15:05 4,199.14 4,199.14 4,197.75 4,197.75 0.0K
15:06 4,197.19 4,197.19 4,196.60 4,196.80 0.0K
15:07 4,196.40 4,196.44 4,195.92 4,195.92 0.0K
15:08 4,195.80 4,198.69 4,195.69 4,198.69 0.0K
15:09 4,198.76 4,198.98 4,198.60 4,198.60 0.0K
15:10 4,199.40 4,199.71 4,198.83 4,198.86 0.0K
15:11 4,199.23 4,199.58 4,198.95 4,198.95 0.0K
15:12 4,198.68 4,200.33 4,198.56 4,200.33 0.0K
15:13 4,200.42 4,200.42 4,198.48 4,198.48 0.0K
15:14 4,198.24 4,198.24 4,197.75 4,197.75 0.0K
15:15 4,197.69 4,197.69 4,197.04 4,197.33 0.0K
15:16 4,197.24 4,198.50 4,197.15 4,198.50 0.0K
15:17 4,198.75 4,198.94 4,197.96 4,197.96 0.0K
15:18 4,197.65 4,198.24 4,197.65 4,198.24 0.0K
15:19 4,199.02 4,200.25 4,199.02 4,200.25 0.0K
15:20 4,199.86 4,200.68 4,199.86 4,200.68 0.0K
15:21 4,200.62 4,200.85 4,200.37 4,200.37 0.0K
15:22 4,200.58 4,200.64 4,200.25 4,200.64 0.0K
15:23 4,200.69 4,200.90 4,200.69 4,200.85 0.0K
15:24 4,200.60 4,202.55 4,200.60 4,202.55 0.0K
15:25 4,202.04 4,202.04 4,200.81 4,201.21 0.0K
15:26 4,201.99 4,202.20 4,201.80 4,202.19 0.0K
15:27 4,202.77 4,202.77 4,202.24 4,202.24 0.0K
15:28 4,201.58 4,201.58 4,200.37 4,200.37 0.0K
15:29 4,199.80 4,200.13 4,199.80 4,200.13 0.0K
15:30 4,199.85 4,201.11 4,199.85 4,200.97 0.0K
15:31 4,200.74 4,200.97 4,200.45 4,200.97 0.0K
15:32 4,200.44 4,200.44 4,199.93 4,199.93 0.0K
15:33 4,200.02 4,200.02 4,199.20 4,199.58 0.0K
15:34 4,199.15 4,199.60 4,199.15 4,199.59 0.0K
15:35 4,199.67 4,200.21 4,199.67 4,199.95 0.0K
15:36 4,199.94 4,201.06 4,199.94 4,200.86 0.0K
15:37 4,201.84 4,202.00 4,201.55 4,201.55 0.0K
15:38 4,200.99 4,201.32 4,200.60 4,201.32 0.0K
15:39 4,201.52 4,202.36 4,201.52 4,202.23 0.0K
15:40 4,201.52 4,202.08 4,201.52 4,201.60 0.0K
15:41 4,201.05 4,202.09 4,201.04 4,201.04 0.0K
15:42 4,201.23 4,202.53 4,201.23 4,202.53 0.0K
15:43 4,202.89 4,203.61 4,202.78 4,203.61 0.0K
15:44 4,203.45 4,203.90 4,203.37 4,203.63 0.0K
15:45 4,203.83 4,204.11 4,203.83 4,203.93 0.0K
15:46 4,204.00 4,204.94 4,204.00 4,204.68 0.0K
15:47 4,204.41 4,204.41 4,203.28 4,203.28 0.0K
15:48 4,203.66 4,203.96 4,203.60 4,203.96 0.0K
15:49 4,203.05 4,203.05 4,201.98 4,202.14 0.0K
15:50 4,202.59 4,203.49 4,202.42 4,203.49 0.0K
15:51 4,203.11 4,203.55 4,202.99 4,202.99 0.0K
15:52 4,202.21 4,202.21 4,200.97 4,200.97 0.0K
15:53 4,201.21 4,201.21 4,199.79 4,199.79 0.0K
15:54 4,199.59 4,200.68 4,199.59 4,200.68 0.0K
15:55 4,201.68 4,203.80 4,201.68 4,203.80 0.0K
15:56 4,204.26 4,205.07 4,204.26 4,205.07 0.0K
15:57 4,205.04 4,206.40 4,205.04 4,206.27 0.0K
15:58 4,206.56 4,207.18 4,206.22 4,206.79 0.0K
15:59 4,207.30 4,208.38 4,207.30 4,208.38 0.0K
16:00 4,209.27 4,209.27 4,208.42 4,208.42 0.0K
16:01 4,208.53 4,208.53 4,208.49 4,208.50 0.0K
16:02 4,208.50 4,208.62 4,208.50 4,208.62 0.0K
16:03 4,208.62 4,208.67 4,208.62 4,208.67 0.0K
16:04 4,208.67 4,208.96 4,208.65 4,208.96 0.0K
16:05 4,208.99 4,208.99 4,208.76 4,208.80 0.0K
16:06 4,208.77 4,208.77 4,208.68 4,208.68 0.0K
16:07 4,208.68 4,208.75 4,208.67 4,208.75 0.0K
16:08 4,208.75 4,208.75 4,208.74 4,208.75 0.0K
16:09 4,208.76 4,208.76 4,208.75 4,208.75 0.0K
16:10 4,208.74 4,208.74 4,208.73 4,208.73 0.0K
16:11 4,208.73 4,208.77 4,208.73 4,208.77 0.0K
16:12 4,208.79 4,208.79 4,208.78 4,208.79 0.0K
16:13 4,208.79 4,208.80 4,208.79 4,208.80 0.0K
16:14 4,208.79 4,208.80 4,208.70 4,208.70 0.0K
16:15 4,208.66 4,208.66 4,208.66 4,208.66 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