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 4,226.08 4,226.18 4,225.98 4,225.98 0.0K
09:32 4,226.32 4,226.66 4,225.09 4,225.09 0.0K
09:33 4,224.66 4,225.69 4,224.66 4,225.60 0.0K
09:34 4,225.98 4,225.98 4,225.47 4,225.47 0.0K
09:35 4,224.69 4,225.12 4,224.69 4,225.05 0.0K
09:36 4,225.59 4,225.59 4,224.93 4,225.03 0.0K
09:37 4,225.02 4,225.02 4,223.71 4,223.71 0.0K
09:38 4,223.64 4,224.99 4,223.64 4,224.05 0.0K
09:39 4,224.44 4,225.34 4,224.18 4,225.34 0.0K
09:40 4,224.90 4,225.60 4,224.90 4,225.28 0.0K
09:41 4,225.19 4,225.19 4,222.75 4,222.75 0.0K
09:42 4,222.84 4,222.84 4,222.17 4,222.57 0.0K
09:43 4,222.59 4,222.59 4,222.02 4,222.02 0.0K
09:44 4,222.06 4,223.76 4,222.06 4,223.76 0.0K
09:45 4,222.53 4,224.08 4,221.87 4,224.08 0.0K
09:46 4,224.01 4,224.70 4,223.82 4,224.70 0.0K
09:47 4,224.53 4,224.53 4,223.69 4,223.69 0.0K
09:48 4,223.91 4,224.40 4,223.73 4,224.31 0.0K
09:49 4,224.19 4,224.19 4,223.16 4,223.16 0.0K
09:50 4,222.91 4,223.41 4,222.78 4,223.41 0.0K
09:51 4,223.83 4,224.45 4,223.82 4,224.41 0.0K
09:52 4,224.76 4,224.82 4,224.72 4,224.72 0.0K
09:53 4,225.36 4,225.82 4,225.36 4,225.43 0.0K
09:54 4,224.95 4,225.24 4,224.49 4,225.24 0.0K
09:55 4,225.38 4,225.38 4,224.27 4,224.27 0.0K
09:56 4,224.12 4,224.89 4,224.12 4,224.89 0.0K
09:57 4,225.68 4,226.31 4,225.68 4,226.31 0.0K
09:58 4,225.61 4,225.61 4,225.10 4,225.10 0.0K
09:59 4,225.20 4,225.37 4,225.15 4,225.15 0.0K
10:00 4,225.44 4,226.42 4,225.29 4,225.29 0.0K
10:01 4,225.71 4,226.52 4,225.71 4,226.01 0.0K
10:02 4,226.44 4,226.99 4,226.44 4,226.99 0.0K
10:03 4,227.01 4,227.01 4,226.40 4,226.44 0.0K
10:04 4,226.36 4,226.76 4,226.04 4,226.12 0.0K
10:05 4,226.46 4,227.14 4,226.46 4,227.05 0.0K
10:06 4,226.96 4,227.96 4,226.96 4,227.96 0.0K
10:07 4,227.94 4,228.34 4,227.94 4,228.19 0.0K
10:08 4,228.49 4,228.72 4,228.17 4,228.72 0.0K
10:09 4,228.64 4,228.67 4,228.45 4,228.67 0.0K
10:10 4,228.48 4,228.48 4,227.94 4,228.25 0.0K
10:11 4,228.03 4,228.03 4,227.19 4,227.19 0.0K
10:12 4,225.82 4,225.82 4,223.48 4,224.49 0.0K
10:13 4,224.09 4,224.62 4,224.09 4,224.53 0.0K
10:14 4,224.64 4,225.47 4,224.64 4,225.38 0.0K
10:15 4,225.73 4,226.52 4,225.73 4,226.52 0.0K
10:16 4,225.99 4,225.99 4,225.06 4,225.06 0.0K
10:17 4,225.05 4,225.05 4,224.76 4,224.82 0.0K
10:18 4,224.27 4,224.60 4,224.27 4,224.59 0.0K
10:19 4,225.03 4,225.38 4,225.03 4,225.38 0.0K
10:20 4,225.49 4,225.75 4,224.96 4,224.96 0.0K
10:21 4,224.78 4,225.83 4,224.78 4,225.83 0.0K
10:22 4,226.08 4,226.23 4,226.08 4,226.23 0.0K
10:23 4,226.64 4,226.79 4,226.38 4,226.79 0.0K
10:24 4,227.08 4,227.38 4,226.26 4,226.26 0.0K
10:25 4,226.49 4,226.50 4,225.55 4,225.55 0.0K
10:26 4,225.12 4,225.12 4,224.07 4,224.07 0.0K
10:27 4,224.19 4,224.19 4,223.26 4,223.78 0.0K
10:28 4,223.87 4,223.87 4,223.16 4,223.58 0.0K
10:29 4,223.50 4,223.84 4,223.50 4,223.79 0.0K
10:30 4,224.05 4,224.69 4,223.78 4,224.69 0.0K
10:31 4,224.87 4,224.87 4,223.71 4,223.75 0.0K
10:32 4,223.74 4,224.33 4,223.74 4,224.33 0.0K
10:33 4,224.29 4,224.91 4,224.29 4,224.91 0.0K
10:34 4,225.19 4,225.20 4,224.99 4,224.99 0.0K
10:35 4,224.92 4,225.08 4,224.88 4,225.08 0.0K
10:36 4,224.75 4,225.15 4,224.75 4,225.15 0.0K
10:37 4,224.64 4,224.98 4,224.64 4,224.98 0.0K
10:38 4,225.27 4,225.28 4,225.05 4,225.05 0.0K
10:39 4,225.07 4,225.12 4,224.91 4,225.08 0.0K
10:40 4,224.82 4,224.97 4,224.58 4,224.97 0.0K
10:41 4,224.99 4,225.68 4,224.99 4,225.64 0.0K
10:42 4,225.87 4,226.10 4,225.63 4,225.63 0.0K
10:43 4,225.08 4,225.08 4,223.51 4,223.51 0.0K
10:44 4,223.30 4,223.30 4,221.94 4,222.34 0.0K
10:45 4,223.12 4,223.85 4,223.12 4,223.85 0.0K
10:46 4,223.52 4,223.52 4,222.44 4,222.44 0.0K
10:47 4,222.14 4,222.68 4,222.14 4,222.48 0.0K
10:48 4,222.59 4,223.70 4,222.59 4,223.70 0.0K
10:49 4,223.63 4,223.77 4,223.52 4,223.61 0.0K
10:50 4,223.79 4,224.59 4,223.79 4,224.59 0.0K
10:51 4,224.63 4,224.63 4,224.29 4,224.56 0.0K
10:52 4,224.75 4,224.75 4,224.21 4,224.23 0.0K
10:53 4,224.37 4,224.43 4,224.37 4,224.40 0.0K
10:54 4,224.58 4,225.16 4,224.58 4,225.16 0.0K
10:55 4,225.00 4,225.00 4,224.44 4,224.60 0.0K
10:56 4,224.19 4,224.19 4,223.05 4,223.05 0.0K
10:57 4,222.66 4,222.71 4,222.63 4,222.63 0.0K
10:58 4,223.07 4,223.46 4,223.07 4,223.36 0.0K
10:59 4,223.24 4,223.24 4,223.02 4,223.02 0.0K
11:00 4,223.10 4,223.35 4,223.10 4,223.33 0.0K
11:01 4,223.20 4,223.30 4,223.03 4,223.22 0.0K
11:02 4,223.39 4,224.14 4,223.39 4,224.14 0.0K
11:03 4,223.78 4,224.29 4,223.78 4,224.29 0.0K
11:04 4,224.39 4,224.39 4,223.99 4,223.99 0.0K
11:05 4,224.10 4,224.10 4,222.73 4,222.73 0.0K
11:06 4,222.49 4,222.92 4,222.38 4,222.83 0.0K
11:07 4,222.70 4,222.94 4,222.69 4,222.69 0.0K
11:08 4,221.96 4,221.96 4,221.35 4,221.66 0.0K
11:09 4,221.90 4,222.00 4,221.77 4,221.78 0.0K
11:10 4,222.30 4,222.75 4,222.18 4,222.18 0.0K
11:11 4,221.88 4,222.50 4,221.55 4,222.50 0.0K
11:12 4,222.33 4,222.33 4,222.20 4,222.32 0.0K
11:13 4,222.64 4,222.76 4,222.64 4,222.69 0.0K
11:14 4,222.43 4,222.61 4,222.33 4,222.61 0.0K
11:15 4,222.39 4,222.39 4,221.80 4,221.80 0.0K
11:16 4,221.60 4,222.22 4,221.56 4,221.60 0.0K
11:17 4,221.72 4,221.90 4,221.21 4,221.35 0.0K
11:18 4,221.18 4,221.18 4,220.83 4,221.07 0.0K
11:19 4,221.08 4,221.61 4,221.08 4,221.48 0.0K
11:20 4,221.65 4,222.09 4,221.11 4,221.11 0.0K
11:21 4,221.01 4,221.27 4,220.80 4,220.80 0.0K
11:22 4,221.07 4,221.87 4,221.07 4,221.87 0.0K
11:23 4,221.65 4,221.87 4,221.63 4,221.87 0.0K
11:24 4,221.92 4,222.36 4,221.92 4,222.36 0.0K
11:25 4,222.42 4,222.42 4,222.11 4,222.11 0.0K
11:26 4,222.36 4,222.36 4,221.84 4,221.84 0.0K
11:27 4,221.93 4,222.25 4,221.91 4,222.25 0.0K
11:28 4,222.34 4,222.63 4,222.30 4,222.30 0.0K
11:29 4,222.03 4,222.03 4,221.75 4,221.75 0.0K
11:30 4,221.64 4,221.64 4,221.17 4,221.48 0.0K
11:31 4,221.64 4,221.88 4,221.28 4,221.28 0.0K
11:32 4,221.38 4,221.64 4,221.38 4,221.52 0.0K
11:33 4,221.65 4,222.36 4,221.65 4,222.07 0.0K
11:34 4,222.24 4,222.57 4,222.24 4,222.57 0.0K
11:35 4,222.55 4,222.85 4,222.55 4,222.82 0.0K
11:36 4,222.92 4,223.02 4,222.76 4,222.93 0.0K
11:37 4,222.96 4,223.31 4,222.62 4,222.62 0.0K
11:38 4,222.43 4,222.43 4,220.93 4,220.93 0.0K
11:39 4,221.28 4,221.28 4,220.48 4,220.48 0.0K
11:40 4,220.25 4,220.75 4,220.25 4,220.48 0.0K
11:41 4,220.35 4,220.85 4,220.35 4,220.85 0.0K
11:42 4,220.22 4,220.22 4,219.63 4,219.99 0.0K
11:43 4,220.06 4,220.59 4,220.06 4,220.59 0.0K
11:44 4,220.47 4,221.05 4,220.47 4,221.02 0.0K
11:45 4,221.78 4,222.63 4,221.78 4,222.63 0.0K
11:46 4,222.41 4,222.55 4,221.95 4,222.24 0.0K
11:47 4,221.53 4,221.87 4,221.53 4,221.87 0.0K
11:48 4,222.50 4,222.66 4,222.20 4,222.35 0.0K
11:49 4,222.38 4,223.20 4,222.38 4,223.20 0.0K
11:50 4,223.14 4,223.24 4,222.89 4,222.89 0.0K
11:51 4,222.49 4,222.49 4,222.21 4,222.24 0.0K
11:52 4,222.36 4,222.65 4,222.36 4,222.65 0.0K
11:53 4,222.82 4,223.40 4,222.82 4,223.40 0.0K
11:54 4,223.22 4,223.39 4,222.70 4,223.39 0.0K
11:55 4,223.41 4,223.41 4,222.14 4,222.14 0.0K
11:56 4,221.96 4,221.96 4,220.71 4,220.71 0.0K
11:57 4,220.57 4,220.57 4,220.04 4,220.06 0.0K
11:58 4,220.70 4,220.93 4,220.56 4,220.63 0.0K
11:59 4,220.96 4,220.96 4,220.82 4,220.83 0.0K
12:00 4,220.77 4,221.28 4,220.77 4,221.28 0.0K
12:01 4,222.15 4,223.43 4,222.15 4,223.43 0.0K
12:02 4,223.37 4,223.37 4,223.07 4,223.07 0.0K
12:03 4,222.90 4,223.40 4,222.90 4,223.40 0.0K
12:04 4,223.59 4,223.75 4,223.59 4,223.75 0.0K
12:05 4,223.92 4,224.74 4,223.92 4,224.46 0.0K
12:06 4,224.55 4,224.65 4,224.10 4,224.10 0.0K
12:07 4,224.06 4,224.06 4,223.40 4,223.40 0.0K
12:08 4,223.63 4,224.21 4,223.54 4,223.64 0.0K
12:09 4,223.50 4,224.16 4,223.50 4,224.07 0.0K
12:10 4,223.75 4,223.80 4,223.32 4,223.37 0.0K
12:11 4,223.23 4,223.47 4,223.10 4,223.26 0.0K
12:12 4,223.41 4,224.19 4,223.41 4,224.19 0.0K
12:13 4,223.90 4,223.98 4,223.90 4,223.95 0.0K
12:14 4,223.42 4,223.42 4,222.74 4,223.14 0.0K
12:15 4,223.32 4,223.57 4,223.32 4,223.57 0.0K
12:16 4,223.76 4,223.84 4,223.73 4,223.73 0.0K
12:17 4,223.84 4,224.11 4,223.73 4,224.04 0.0K
12:18 4,223.96 4,224.62 4,223.96 4,224.52 0.0K
12:19 4,224.64 4,224.85 4,224.64 4,224.85 0.0K
12:20 4,224.83 4,225.02 4,224.83 4,224.91 0.0K
12:21 4,224.85 4,224.94 4,224.72 4,224.94 0.0K
12:22 4,225.35 4,225.47 4,225.04 4,225.04 0.0K
12:23 4,225.09 4,225.09 4,224.87 4,224.99 0.0K
12:24 4,225.30 4,225.47 4,225.30 4,225.31 0.0K
12:25 4,225.12 4,225.75 4,225.12 4,225.67 0.0K
12:26 4,225.77 4,225.77 4,225.13 4,225.13 0.0K
12:27 4,224.87 4,225.27 4,224.87 4,225.27 0.0K
12:28 4,225.12 4,225.18 4,224.96 4,224.96 0.0K
12:29 4,224.50 4,224.50 4,223.84 4,224.03 0.0K
12:30 4,224.20 4,224.59 4,224.20 4,224.59 0.0K
12:31 4,224.34 4,224.94 4,224.34 4,224.94 0.0K
12:32 4,224.96 4,224.99 4,224.79 4,224.99 0.0K
12:33 4,224.90 4,225.07 4,224.90 4,224.98 0.0K
12:34 4,225.01 4,225.01 4,224.13 4,224.13 0.0K
12:35 4,224.24 4,224.27 4,224.06 4,224.16 0.0K
12:36 4,224.24 4,224.32 4,224.24 4,224.29 0.0K
12:37 4,224.37 4,224.37 4,223.95 4,224.04 0.0K
12:38 4,224.20 4,224.50 4,224.20 4,224.40 0.0K
12:39 4,224.27 4,224.27 4,223.94 4,223.94 0.0K
12:40 4,223.56 4,223.72 4,223.27 4,223.72 0.0K
12:41 4,223.78 4,223.78 4,223.32 4,223.32 0.0K
12:42 4,223.33 4,223.70 4,223.33 4,223.70 0.0K
12:43 4,223.53 4,223.53 4,223.19 4,223.19 0.0K
12:44 4,223.16 4,223.16 4,222.72 4,222.78 0.0K
12:45 4,222.80 4,222.80 4,222.36 4,222.36 0.0K
12:46 4,222.37 4,222.37 4,222.01 4,222.07 0.0K
12:47 4,222.33 4,222.33 4,221.76 4,221.76 0.0K
12:48 4,221.76 4,221.94 4,221.76 4,221.85 0.0K
12:49 4,221.58 4,221.63 4,221.58 4,221.60 0.0K
12:50 4,221.82 4,221.82 4,221.23 4,221.23 0.0K
12:51 4,221.42 4,221.42 4,221.24 4,221.25 0.0K
12:52 4,221.53 4,221.73 4,221.27 4,221.27 0.0K
12:53 4,221.33 4,221.36 4,221.29 4,221.29 0.0K
12:54 4,221.07 4,221.49 4,221.07 4,221.40 0.0K
12:55 4,221.05 4,221.05 4,220.93 4,220.93 0.0K
12:56 4,220.73 4,220.74 4,219.79 4,219.79 0.0K
12:57 4,219.68 4,220.00 4,219.68 4,219.96 0.0K
12:58 4,220.18 4,220.58 4,220.18 4,220.42 0.0K
12:59 4,220.41 4,220.41 4,219.71 4,219.80 0.0K
13:00 4,219.80 4,220.60 4,219.80 4,220.51 0.0K
13:01 4,220.47 4,220.47 4,216.91 4,216.91 0.0K
13:02 4,215.36 4,215.36 4,213.28 4,213.28 0.0K
13:03 4,213.22 4,213.47 4,210.62 4,210.62 0.0K
13:04 4,210.72 4,210.84 4,209.99 4,209.99 0.0K
13:05 4,210.69 4,211.41 4,210.66 4,211.41 0.0K
13:06 4,212.10 4,214.37 4,212.10 4,214.37 0.0K
13:07 4,214.23 4,215.60 4,214.23 4,215.60 0.0K
13:08 4,216.42 4,216.58 4,216.42 4,216.56 0.0K
13:09 4,216.97 4,218.05 4,216.97 4,217.95 0.0K
13:10 4,218.07 4,218.31 4,217.77 4,217.77 0.0K
13:11 4,217.65 4,217.65 4,215.44 4,215.44 0.0K
13:12 4,215.21 4,215.94 4,215.21 4,215.94 0.0K
13:13 4,216.08 4,216.62 4,216.08 4,216.62 0.0K
13:14 4,216.90 4,217.75 4,216.90 4,217.75 0.0K
13:15 4,217.73 4,217.73 4,217.52 4,217.54 0.0K
13:16 4,217.96 4,218.48 4,217.96 4,218.01 0.0K
13:17 4,218.14 4,218.14 4,217.71 4,217.76 0.0K
13:18 4,217.57 4,217.64 4,217.47 4,217.47 0.0K
13:19 4,217.40 4,217.59 4,217.23 4,217.23 0.0K
13:20 4,217.31 4,217.39 4,216.94 4,216.94 0.0K
13:21 4,217.15 4,217.25 4,216.84 4,217.25 0.0K
13:22 4,217.45 4,217.45 4,216.99 4,216.99 0.0K
13:23 4,216.81 4,216.81 4,216.25 4,216.25 0.0K
13:24 4,216.62 4,217.75 4,216.62 4,217.75 0.0K
13:25 4,218.21 4,219.44 4,218.21 4,219.44 0.0K
13:26 4,219.34 4,219.43 4,219.20 4,219.36 0.0K
13:27 4,219.35 4,219.78 4,219.35 4,219.78 0.0K
13:28 4,219.51 4,220.31 4,219.50 4,220.31 0.0K
13:29 4,220.47 4,221.02 4,220.44 4,221.02 0.0K
13:30 4,221.28 4,221.61 4,221.28 4,221.35 0.0K
13:31 4,221.45 4,222.47 4,221.45 4,222.47 0.0K
13:32 4,222.29 4,222.38 4,222.10 4,222.10 0.0K
13:33 4,222.06 4,222.06 4,220.61 4,220.61 0.0K
13:34 4,220.70 4,221.15 4,220.70 4,220.82 0.0K
13:35 4,220.92 4,221.42 4,220.92 4,221.42 0.0K
13:36 4,221.24 4,221.24 4,220.44 4,220.44 0.0K
13:37 4,220.61 4,220.61 4,219.75 4,219.80 0.0K
13:38 4,219.98 4,219.98 4,218.54 4,218.54 0.0K
13:39 4,218.70 4,218.70 4,218.05 4,218.05 0.0K
13:40 4,218.17 4,218.57 4,218.17 4,218.57 0.0K
13:41 4,218.84 4,219.06 4,218.66 4,218.66 0.0K
13:42 4,218.91 4,218.91 4,218.06 4,218.06 0.0K
13:43 4,218.01 4,218.49 4,218.01 4,218.49 0.0K
13:44 4,218.54 4,218.54 4,218.20 4,218.20 0.0K
13:45 4,218.21 4,218.21 4,217.97 4,217.97 0.0K
13:46 4,218.26 4,219.10 4,218.21 4,219.10 0.0K
13:47 4,218.97 4,219.29 4,218.97 4,219.29 0.0K
13:48 4,219.26 4,220.35 4,219.26 4,220.35 0.0K
13:49 4,220.52 4,220.67 4,220.49 4,220.49 0.0K
13:50 4,220.67 4,220.67 4,219.29 4,219.29 0.0K
13:51 4,219.03 4,220.16 4,219.03 4,220.16 0.0K
13:52 4,220.26 4,220.26 4,219.85 4,219.85 0.0K
13:53 4,219.92 4,219.94 4,219.72 4,219.87 0.0K
13:54 4,219.87 4,219.87 4,219.35 4,219.35 0.0K
13:55 4,219.52 4,219.52 4,219.27 4,219.28 0.0K
13:56 4,219.15 4,219.15 4,218.96 4,218.96 0.0K
13:57 4,219.34 4,219.34 4,218.85 4,218.85 0.0K
13:58 4,219.07 4,219.46 4,219.07 4,219.46 0.0K
13:59 4,219.30 4,219.30 4,218.32 4,218.32 0.0K
14:00 4,218.29 4,218.29 4,213.50 4,213.50 0.0K
14:01 4,212.98 4,214.25 4,212.98 4,214.25 0.0K
14:02 4,216.36 4,216.42 4,215.47 4,215.47 0.0K
14:03 4,215.08 4,216.19 4,215.08 4,215.35 0.0K
14:04 4,214.74 4,214.74 4,212.24 4,212.24 0.0K
14:05 4,212.59 4,212.59 4,211.71 4,212.54 0.0K
14:06 4,212.10 4,213.79 4,212.10 4,212.91 0.0K
14:07 4,212.95 4,214.36 4,212.95 4,214.24 0.0K
14:08 4,214.43 4,214.63 4,213.60 4,213.60 0.0K
14:09 4,213.16 4,213.24 4,212.53 4,212.53 0.0K
14:10 4,213.21 4,213.21 4,212.25 4,212.25 0.0K
14:11 4,212.28 4,212.28 4,210.30 4,210.30 0.0K
14:12 4,210.67 4,211.50 4,210.67 4,211.03 0.0K
14:13 4,210.80 4,211.55 4,210.80 4,211.55 0.0K
14:14 4,211.73 4,212.52 4,211.73 4,212.12 0.0K
14:15 4,211.90 4,212.30 4,211.90 4,212.12 0.0K
14:16 4,212.12 4,212.28 4,210.92 4,211.44 0.0K
14:17 4,211.15 4,211.15 4,209.19 4,209.19 0.0K
14:18 4,208.82 4,209.60 4,208.82 4,208.92 0.0K
14:19 4,208.89 4,210.04 4,208.89 4,210.04 0.0K
14:20 4,210.57 4,211.31 4,210.28 4,211.31 0.0K
14:21 4,210.49 4,211.29 4,210.49 4,210.81 0.0K
14:22 4,210.84 4,210.93 4,210.50 4,210.50 0.0K
14:23 4,210.59 4,211.98 4,210.59 4,211.98 0.0K
14:24 4,211.75 4,211.92 4,211.33 4,211.33 0.0K
14:25 4,211.34 4,211.34 4,210.31 4,210.31 0.0K
14:26 4,210.33 4,210.33 4,209.57 4,209.57 0.0K
14:27 4,209.90 4,210.43 4,209.83 4,210.43 0.0K
14:28 4,210.60 4,210.60 4,209.66 4,209.99 0.0K
14:29 4,210.57 4,210.57 4,209.90 4,209.90 0.0K
14:30 4,209.61 4,209.62 4,209.17 4,209.62 0.0K
14:31 4,210.47 4,213.29 4,210.47 4,213.29 0.0K
14:32 4,213.55 4,213.85 4,213.55 4,213.64 0.0K
14:33 4,215.73 4,216.37 4,215.67 4,215.67 0.0K
14:34 4,214.24 4,214.24 4,213.58 4,214.04 0.0K
14:35 4,214.51 4,214.56 4,213.33 4,213.33 0.0K
14:36 4,211.33 4,211.33 4,210.07 4,210.07 0.0K
14:37 4,210.29 4,211.94 4,210.28 4,211.94 0.0K
14:38 4,213.87 4,217.64 4,213.87 4,217.64 0.0K
14:39 4,216.58 4,218.03 4,216.24 4,216.24 0.0K
14:40 4,217.99 4,221.65 4,217.99 4,221.65 0.0K
14:41 4,222.66 4,224.16 4,221.56 4,224.16 0.0K
14:42 4,224.39 4,224.39 4,223.25 4,223.25 0.0K
14:43 4,222.28 4,222.28 4,220.19 4,220.19 0.0K
14:44 4,221.33 4,221.38 4,220.64 4,220.83 0.0K
14:45 4,221.92 4,221.92 4,220.44 4,221.12 0.0K
14:46 4,221.46 4,222.68 4,221.46 4,222.68 0.0K
14:47 4,223.07 4,224.30 4,223.07 4,224.17 0.0K
14:48 4,225.07 4,225.07 4,223.01 4,223.01 0.0K
14:49 4,222.97 4,222.97 4,221.35 4,221.35 0.0K
14:50 4,222.55 4,222.80 4,221.29 4,221.29 0.0K
14:51 4,222.00 4,223.71 4,222.00 4,223.71 0.0K
14:52 4,224.59 4,225.37 4,224.59 4,224.86 0.0K
14:53 4,224.84 4,225.09 4,224.73 4,225.09 0.0K
14:54 4,224.04 4,224.58 4,224.04 4,224.58 0.0K
14:55 4,224.47 4,224.47 4,222.27 4,222.27 0.0K
14:56 4,221.75 4,221.75 4,220.89 4,221.12 0.0K
14:57 4,220.01 4,223.52 4,220.01 4,223.52 0.0K
14:58 4,223.76 4,223.89 4,223.72 4,223.89 0.0K
14:59 4,222.78 4,222.78 4,222.02 4,222.02 0.0K
15:00 4,221.72 4,222.99 4,221.72 4,222.60 0.0K
15:01 4,221.85 4,221.85 4,220.50 4,221.53 0.0K
15:02 4,221.69 4,221.91 4,221.24 4,221.24 0.0K
15:03 4,220.12 4,220.53 4,219.64 4,220.53 0.0K
15:04 4,218.93 4,218.93 4,217.95 4,218.04 0.0K
15:05 4,217.57 4,218.64 4,217.27 4,218.64 0.0K
15:06 4,219.58 4,219.58 4,219.11 4,219.27 0.0K
15:07 4,218.94 4,219.78 4,218.73 4,218.73 0.0K
15:08 4,218.00 4,220.19 4,218.00 4,219.27 0.0K
15:09 4,218.87 4,220.24 4,218.87 4,220.24 0.0K
15:10 4,219.84 4,222.55 4,219.84 4,222.55 0.0K
15:11 4,222.89 4,222.89 4,221.26 4,221.64 0.0K
15:12 4,221.47 4,221.47 4,221.00 4,221.28 0.0K
15:13 4,221.63 4,222.14 4,218.47 4,219.64 0.0K
15:14 4,218.82 4,219.06 4,217.67 4,219.06 0.0K
15:15 4,219.56 4,219.89 4,219.48 4,219.56 0.0K
15:16 4,219.42 4,219.42 4,218.53 4,218.53 0.0K
15:17 4,218.06 4,218.06 4,216.10 4,216.10 0.0K
15:18 4,215.76 4,216.93 4,215.76 4,216.65 0.0K
15:19 4,216.75 4,218.41 4,216.75 4,218.41 0.0K
15:20 4,218.77 4,221.06 4,218.77 4,219.94 0.0K
15:21 4,219.83 4,221.45 4,219.83 4,221.45 0.0K
15:22 4,222.58 4,224.63 4,222.58 4,224.63 0.0K
15:23 4,224.62 4,224.75 4,224.41 4,224.75 0.0K
15:24 4,224.90 4,225.54 4,224.90 4,225.54 0.0K
15:25 4,225.43 4,226.13 4,225.31 4,226.02 0.0K
15:26 4,226.98 4,226.98 4,226.16 4,226.98 0.0K
15:27 4,227.16 4,227.75 4,226.44 4,226.44 0.0K
15:28 4,225.81 4,227.29 4,225.42 4,227.29 0.0K
15:29 4,227.15 4,227.38 4,227.10 4,227.10 0.0K
15:30 4,226.65 4,226.65 4,225.70 4,225.80 0.0K
15:31 4,225.78 4,225.87 4,225.78 4,225.87 0.0K
15:32 4,226.02 4,227.47 4,226.02 4,227.47 0.0K
15:33 4,226.99 4,226.99 4,226.66 4,226.66 0.0K
15:34 4,227.11 4,227.11 4,226.14 4,226.15 0.0K
15:35 4,225.82 4,225.82 4,225.06 4,225.06 0.0K
15:36 4,224.17 4,224.17 4,223.14 4,223.14 0.0K
15:37 4,222.83 4,222.83 4,221.21 4,221.21 0.0K
15:38 4,221.66 4,221.66 4,220.17 4,220.17 0.0K
15:39 4,220.96 4,220.96 4,219.94 4,219.94 0.0K
15:40 4,219.86 4,220.15 4,219.50 4,219.50 0.0K
15:41 4,219.63 4,221.19 4,219.63 4,221.03 0.0K
15:42 4,221.46 4,221.46 4,220.49 4,220.49 0.0K
15:43 4,220.30 4,221.86 4,220.30 4,221.86 0.0K
15:44 4,222.12 4,222.12 4,220.67 4,220.67 0.0K
15:45 4,220.92 4,220.92 4,220.49 4,220.61 0.0K
15:46 4,220.39 4,220.39 4,218.76 4,218.76 0.0K
15:47 4,219.53 4,219.60 4,218.74 4,218.74 0.0K
15:48 4,218.73 4,219.32 4,218.73 4,219.27 0.0K
15:49 4,219.39 4,219.39 4,218.92 4,219.23 0.0K
15:50 4,220.03 4,221.43 4,220.03 4,221.43 0.0K
15:51 4,220.83 4,221.11 4,220.31 4,220.31 0.0K
15:52 4,219.05 4,219.05 4,216.81 4,216.81 0.0K
15:53 4,216.71 4,216.71 4,216.02 4,216.60 0.0K
15:54 4,218.00 4,220.13 4,218.00 4,219.85 0.0K
15:55 4,220.30 4,221.34 4,220.30 4,220.72 0.0K
15:56 4,220.89 4,221.35 4,220.89 4,220.92 0.0K
15:57 4,221.86 4,221.86 4,220.92 4,220.96 0.0K
15:58 4,221.14 4,221.95 4,221.14 4,221.64 0.0K
15:59 4,221.30 4,221.30 4,219.27 4,219.27 0.0K
16:00 4,220.18 4,220.37 4,220.18 4,220.25 0.0K
16:01 4,220.25 4,220.56 4,220.25 4,220.55 0.0K
16:02 4,220.54 4,220.54 4,220.08 4,220.17 0.0K
16:03 4,220.08 4,220.16 4,220.08 4,220.16 0.0K
16:04 4,220.23 4,220.23 4,220.16 4,220.18 0.0K
16:05 4,220.18 4,220.32 4,220.18 4,220.32 0.0K
16:06 4,220.35 4,220.35 4,219.88 4,219.88 0.0K
16:07 4,219.87 4,219.96 4,219.87 4,219.88 0.0K
16:08 4,219.92 4,219.94 4,219.86 4,219.86 0.0K
16:09 4,219.87 4,220.03 4,219.87 4,219.98 0.0K
16:10 4,219.97 4,219.98 4,219.97 4,219.98 0.0K
16:11 4,219.98 4,219.98 4,219.86 4,219.86 0.0K
16:12 4,219.86 4,219.95 4,219.86 4,219.95 0.0K
16:13 4,219.95 4,219.95 4,219.93 4,219.93 0.0K
16:14 4,219.94 4,219.98 4,219.89 4,219.89 0.0K
16:15 4,219.84 4,219.84 4,219.84 4,219.84 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