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 4,228.23 4,230.11 4,228.23 4,230.11 0.0K
09:32 4,229.70 4,230.40 4,229.50 4,229.68 0.0K
09:33 4,229.89 4,229.89 4,229.08 4,229.08 0.0K
09:34 4,228.43 4,228.43 4,227.86 4,227.98 0.0K
09:35 4,227.80 4,227.80 4,226.88 4,226.88 0.0K
09:36 4,226.50 4,227.19 4,226.50 4,227.19 0.0K
09:37 4,227.81 4,228.61 4,227.31 4,228.61 0.0K
09:38 4,228.57 4,230.93 4,228.57 4,230.93 0.0K
09:39 4,231.29 4,231.71 4,231.29 4,231.46 0.0K
09:40 4,231.50 4,232.19 4,231.50 4,231.90 0.0K
09:41 4,231.93 4,231.93 4,231.37 4,231.42 0.0K
09:42 4,230.72 4,230.72 4,229.08 4,229.08 0.0K
09:43 4,229.18 4,229.69 4,229.18 4,229.64 0.0K
09:44 4,231.28 4,231.28 4,230.75 4,230.97 0.0K
09:45 4,230.79 4,231.58 4,230.66 4,231.58 0.0K
09:46 4,231.11 4,232.09 4,231.11 4,232.09 0.0K
09:47 4,232.53 4,233.96 4,232.53 4,233.80 0.0K
09:48 4,233.78 4,234.61 4,233.78 4,234.61 0.0K
09:49 4,234.58 4,236.08 4,234.58 4,236.08 0.0K
09:50 4,236.17 4,236.46 4,235.79 4,235.79 0.0K
09:51 4,235.90 4,237.08 4,235.90 4,237.08 0.0K
09:52 4,236.66 4,236.66 4,235.79 4,235.92 0.0K
09:53 4,235.43 4,235.43 4,234.50 4,234.50 0.0K
09:54 4,233.59 4,234.32 4,233.50 4,234.32 0.0K
09:55 4,234.98 4,235.50 4,234.98 4,235.18 0.0K
09:56 4,235.74 4,236.34 4,235.38 4,236.34 0.0K
09:57 4,236.35 4,236.35 4,233.84 4,234.50 0.0K
09:58 4,234.54 4,234.54 4,232.25 4,232.25 0.0K
09:59 4,231.94 4,232.52 4,231.19 4,232.52 0.0K
10:00 4,232.51 4,232.51 4,230.75 4,231.23 0.0K
10:01 4,231.41 4,231.41 4,231.09 4,231.09 0.0K
10:02 4,230.49 4,230.76 4,228.22 4,228.22 0.0K
10:03 4,226.51 4,226.51 4,224.80 4,225.36 0.0K
10:04 4,225.55 4,226.92 4,225.15 4,226.92 0.0K
10:05 4,227.25 4,227.48 4,227.12 4,227.18 0.0K
10:06 4,227.20 4,227.20 4,226.11 4,226.60 0.0K
10:07 4,228.13 4,228.13 4,226.17 4,226.42 0.0K
10:08 4,225.72 4,226.49 4,225.71 4,226.45 0.0K
10:09 4,226.21 4,227.21 4,226.21 4,227.17 0.0K
10:10 4,227.19 4,227.98 4,227.19 4,227.94 0.0K
10:11 4,228.02 4,228.80 4,227.96 4,228.80 0.0K
10:12 4,228.60 4,228.83 4,228.41 4,228.41 0.0K
10:13 4,227.57 4,227.57 4,227.00 4,227.00 0.0K
10:14 4,226.99 4,227.83 4,226.99 4,227.44 0.0K
10:15 4,227.73 4,227.73 4,226.99 4,226.99 0.0K
10:16 4,226.83 4,226.83 4,226.31 4,226.34 0.0K
10:17 4,226.18 4,226.87 4,226.18 4,226.87 0.0K
10:18 4,226.77 4,227.28 4,226.61 4,226.64 0.0K
10:19 4,226.31 4,226.72 4,225.87 4,225.87 0.0K
10:20 4,226.34 4,226.88 4,225.91 4,226.32 0.0K
10:21 4,226.89 4,226.90 4,226.77 4,226.90 0.0K
10:22 4,226.40 4,226.90 4,225.83 4,226.90 0.0K
10:23 4,226.72 4,227.50 4,226.72 4,227.50 0.0K
10:24 4,227.80 4,228.33 4,227.80 4,228.33 0.0K
10:25 4,228.67 4,228.67 4,227.93 4,228.04 0.0K
10:26 4,227.66 4,227.66 4,226.38 4,226.38 0.0K
10:27 4,226.00 4,226.00 4,225.59 4,225.59 0.0K
10:28 4,225.56 4,226.82 4,225.56 4,226.82 0.0K
10:29 4,226.32 4,226.32 4,223.16 4,223.16 0.0K
10:30 4,223.17 4,223.17 4,222.26 4,222.27 0.0K
10:31 4,221.94 4,222.76 4,221.54 4,221.54 0.0K
10:32 4,221.94 4,222.81 4,221.94 4,222.81 0.0K
10:33 4,222.47 4,223.20 4,222.47 4,223.20 0.0K
10:34 4,223.08 4,223.76 4,223.08 4,223.57 0.0K
10:35 4,224.24 4,226.45 4,224.24 4,226.45 0.0K
10:36 4,226.37 4,226.37 4,225.86 4,225.86 0.0K
10:37 4,225.97 4,226.67 4,225.97 4,226.67 0.0K
10:38 4,226.69 4,226.74 4,226.49 4,226.74 0.0K
10:39 4,226.86 4,228.05 4,226.86 4,228.05 0.0K
10:40 4,227.80 4,228.29 4,227.80 4,228.27 0.0K
10:41 4,228.01 4,228.12 4,226.56 4,226.56 0.0K
10:42 4,227.02 4,227.05 4,226.55 4,226.94 0.0K
10:43 4,226.84 4,226.84 4,226.17 4,226.60 0.0K
10:44 4,226.63 4,226.63 4,226.22 4,226.25 0.0K
10:45 4,225.91 4,226.20 4,225.75 4,226.20 0.0K
10:46 4,226.11 4,226.20 4,225.88 4,225.88 0.0K
10:47 4,226.48 4,226.95 4,226.23 4,226.95 0.0K
10:48 4,227.02 4,227.41 4,227.02 4,227.40 0.0K
10:49 4,227.20 4,227.20 4,226.47 4,226.57 0.0K
10:50 4,226.46 4,226.46 4,226.32 4,226.32 0.0K
10:51 4,226.19 4,226.19 4,224.99 4,225.42 0.0K
10:52 4,224.96 4,224.96 4,222.86 4,222.86 0.0K
10:53 4,222.74 4,223.10 4,222.35 4,222.94 0.0K
10:54 4,222.70 4,222.89 4,221.83 4,221.83 0.0K
10:55 4,221.75 4,221.75 4,220.36 4,220.36 0.0K
10:56 4,220.22 4,220.22 4,218.88 4,219.17 0.0K
10:57 4,219.18 4,220.03 4,219.18 4,220.03 0.0K
10:58 4,219.55 4,219.55 4,218.79 4,218.96 0.0K
10:59 4,218.91 4,218.91 4,218.27 4,218.58 0.0K
11:00 4,218.53 4,219.39 4,218.53 4,219.39 0.0K
11:01 4,219.57 4,219.57 4,218.02 4,218.02 0.0K
11:02 4,216.92 4,216.94 4,216.09 4,216.09 0.0K
11:03 4,216.92 4,218.59 4,216.92 4,218.55 0.0K
11:04 4,219.06 4,219.06 4,218.76 4,218.85 0.0K
11:05 4,219.12 4,219.44 4,219.12 4,219.44 0.0K
11:06 4,219.47 4,219.99 4,219.25 4,219.99 0.0K
11:07 4,219.90 4,219.90 4,219.16 4,219.16 0.0K
11:08 4,219.02 4,219.65 4,219.02 4,219.52 0.0K
11:09 4,219.06 4,219.06 4,218.73 4,218.73 0.0K
11:10 4,218.32 4,219.52 4,218.32 4,219.36 0.0K
11:11 4,219.29 4,219.29 4,218.43 4,218.94 0.0K
11:12 4,218.91 4,218.97 4,218.66 4,218.66 0.0K
11:13 4,218.04 4,218.04 4,217.38 4,217.78 0.0K
11:14 4,217.88 4,217.88 4,215.46 4,215.46 0.0K
11:15 4,215.66 4,217.08 4,215.66 4,216.77 0.0K
11:16 4,216.81 4,216.92 4,216.47 4,216.47 0.0K
11:17 4,216.66 4,216.66 4,216.34 4,216.34 0.0K
11:18 4,216.85 4,217.73 4,216.82 4,217.59 0.0K
11:19 4,217.79 4,218.87 4,217.79 4,218.87 0.0K
11:20 4,218.87 4,219.64 4,218.87 4,219.40 0.0K
11:21 4,220.08 4,220.78 4,219.93 4,220.78 0.0K
11:22 4,220.72 4,221.31 4,220.72 4,221.31 0.0K
11:23 4,221.03 4,221.68 4,221.03 4,221.68 0.0K
11:24 4,222.11 4,222.46 4,222.11 4,222.46 0.0K
11:25 4,222.74 4,224.65 4,222.74 4,224.65 0.0K
11:26 4,224.09 4,224.09 4,222.85 4,222.85 0.0K
11:27 4,222.60 4,223.29 4,222.60 4,223.01 0.0K
11:28 4,223.09 4,223.29 4,222.78 4,223.13 0.0K
11:29 4,223.77 4,224.57 4,223.77 4,224.57 0.0K
11:30 4,224.88 4,225.55 4,224.74 4,225.46 0.0K
11:31 4,225.41 4,225.41 4,224.54 4,224.54 0.0K
11:32 4,224.30 4,224.64 4,224.29 4,224.64 0.0K
11:33 4,224.37 4,224.72 4,224.26 4,224.26 0.0K
11:34 4,224.68 4,224.68 4,223.58 4,223.65 0.0K
11:35 4,223.76 4,223.76 4,222.82 4,222.82 0.0K
11:36 4,223.27 4,224.41 4,223.27 4,224.41 0.0K
11:37 4,224.48 4,224.85 4,224.48 4,224.49 0.0K
11:38 4,224.48 4,224.56 4,224.33 4,224.33 0.0K
11:39 4,224.52 4,225.68 4,224.52 4,225.68 0.0K
11:40 4,225.74 4,225.74 4,225.26 4,225.26 0.0K
11:41 4,225.76 4,225.90 4,225.57 4,225.57 0.0K
11:42 4,225.65 4,225.95 4,225.65 4,225.95 0.0K
11:43 4,226.26 4,226.26 4,226.00 4,226.16 0.0K
11:44 4,226.28 4,226.28 4,225.34 4,225.34 0.0K
11:45 4,225.90 4,226.14 4,225.54 4,226.14 0.0K
11:46 4,226.09 4,226.31 4,226.06 4,226.31 0.0K
11:47 4,226.49 4,226.58 4,226.33 4,226.58 0.0K
11:48 4,226.55 4,226.56 4,226.38 4,226.38 0.0K
11:49 4,226.49 4,226.49 4,225.93 4,226.48 0.0K
11:50 4,226.51 4,227.11 4,226.51 4,227.11 0.0K
11:51 4,227.29 4,228.22 4,227.29 4,228.22 0.0K
11:52 4,228.28 4,228.32 4,228.05 4,228.32 0.0K
11:53 4,228.16 4,228.34 4,228.16 4,228.34 0.0K
11:54 4,228.86 4,229.62 4,228.86 4,229.45 0.0K
11:55 4,229.29 4,229.29 4,228.67 4,229.24 0.0K
11:56 4,229.42 4,230.03 4,229.42 4,229.94 0.0K
11:57 4,230.17 4,230.70 4,230.17 4,230.59 0.0K
11:58 4,230.88 4,230.88 4,230.76 4,230.78 0.0K
11:59 4,230.35 4,230.35 4,229.71 4,229.71 0.0K
12:00 4,229.55 4,229.55 4,228.84 4,228.84 0.0K
12:01 4,228.73 4,228.73 4,227.90 4,227.90 0.0K
12:02 4,227.98 4,227.98 4,227.67 4,227.86 0.0K
12:03 4,228.73 4,228.73 4,228.25 4,228.29 0.0K
12:04 4,228.62 4,228.70 4,228.36 4,228.36 0.0K
12:05 4,228.33 4,228.83 4,228.33 4,228.83 0.0K
12:06 4,228.25 4,228.25 4,227.14 4,227.14 0.0K
12:07 4,227.16 4,227.92 4,227.10 4,227.92 0.0K
12:08 4,227.74 4,228.12 4,227.74 4,228.11 0.0K
12:09 4,228.23 4,228.23 4,227.97 4,227.97 0.0K
12:10 4,228.00 4,228.33 4,227.81 4,228.33 0.0K
12:11 4,228.25 4,228.25 4,227.59 4,227.67 0.0K
12:12 4,227.36 4,227.36 4,227.02 4,227.34 0.0K
12:13 4,226.82 4,226.82 4,225.91 4,225.91 0.0K
12:14 4,225.34 4,225.34 4,225.02 4,225.26 0.0K
12:15 4,224.99 4,225.33 4,224.96 4,225.28 0.0K
12:16 4,225.52 4,225.52 4,225.27 4,225.27 0.0K
12:17 4,224.69 4,224.69 4,222.97 4,223.35 0.0K
12:18 4,224.06 4,224.84 4,224.06 4,224.84 0.0K
12:19 4,225.13 4,225.13 4,223.89 4,223.89 0.0K
12:20 4,223.82 4,224.18 4,223.82 4,224.18 0.0K
12:21 4,224.07 4,225.19 4,224.07 4,225.19 0.0K
12:22 4,224.93 4,224.93 4,224.11 4,224.11 0.0K
12:23 4,223.94 4,224.39 4,223.94 4,224.33 0.0K
12:24 4,224.36 4,224.55 4,223.96 4,223.96 0.0K
12:25 4,223.96 4,224.33 4,223.79 4,223.79 0.0K
12:26 4,223.42 4,223.42 4,221.89 4,221.89 0.0K
12:27 4,222.08 4,222.08 4,221.76 4,221.76 0.0K
12:28 4,221.73 4,222.94 4,221.73 4,222.94 0.0K
12:29 4,222.73 4,222.73 4,222.11 4,222.25 0.0K
12:30 4,222.26 4,222.26 4,222.00 4,222.18 0.0K
12:31 4,222.40 4,222.50 4,222.27 4,222.27 0.0K
12:32 4,222.17 4,222.42 4,221.99 4,221.99 0.0K
12:33 4,222.32 4,222.92 4,222.07 4,222.92 0.0K
12:34 4,223.11 4,223.18 4,223.09 4,223.17 0.0K
12:35 4,223.09 4,223.49 4,223.09 4,223.49 0.0K
12:36 4,223.53 4,223.53 4,222.98 4,222.98 0.0K
12:37 4,222.86 4,223.33 4,222.86 4,223.33 0.0K
12:38 4,223.52 4,223.78 4,223.52 4,223.69 0.0K
12:39 4,223.74 4,223.96 4,223.63 4,223.72 0.0K
12:40 4,223.70 4,223.89 4,223.70 4,223.84 0.0K
12:41 4,223.98 4,224.33 4,223.98 4,224.33 0.0K
12:42 4,224.30 4,225.62 4,224.30 4,225.62 0.0K
12:43 4,225.61 4,225.72 4,225.56 4,225.56 0.0K
12:44 4,224.94 4,224.94 4,222.98 4,222.98 0.0K
12:45 4,223.12 4,223.57 4,223.06 4,223.57 0.0K
12:46 4,224.06 4,224.38 4,224.06 4,224.34 0.0K
12:47 4,224.33 4,224.54 4,224.29 4,224.48 0.0K
12:48 4,224.38 4,224.84 4,224.38 4,224.84 0.0K
12:49 4,224.87 4,224.87 4,224.45 4,224.47 0.0K
12:50 4,224.62 4,225.15 4,224.62 4,225.02 0.0K
12:51 4,225.11 4,225.49 4,225.03 4,225.36 0.0K
12:52 4,225.46 4,225.68 4,225.43 4,225.59 0.0K
12:53 4,225.82 4,225.82 4,225.49 4,225.58 0.0K
12:54 4,225.57 4,225.92 4,225.57 4,225.65 0.0K
12:55 4,225.68 4,226.09 4,225.68 4,225.86 0.0K
12:56 4,225.54 4,225.93 4,225.54 4,225.93 0.0K
12:57 4,225.78 4,226.48 4,225.66 4,226.48 0.0K
12:58 4,226.61 4,226.64 4,226.51 4,226.64 0.0K
12:59 4,226.46 4,226.53 4,226.38 4,226.48 0.0K
13:00 4,226.56 4,226.93 4,226.56 4,226.82 0.0K
13:01 4,226.64 4,226.78 4,226.55 4,226.55 0.0K
13:02 4,226.45 4,226.45 4,225.93 4,226.03 0.0K
13:03 4,226.31 4,226.66 4,226.31 4,226.66 0.0K
13:04 4,226.82 4,226.82 4,226.40 4,226.56 0.0K
13:05 4,227.08 4,227.08 4,226.63 4,226.74 0.0K
13:06 4,227.08 4,227.74 4,227.08 4,227.73 0.0K
13:07 4,227.88 4,227.88 4,227.36 4,227.39 0.0K
13:08 4,227.58 4,229.02 4,227.58 4,229.02 0.0K
13:09 4,229.10 4,229.19 4,228.84 4,229.19 0.0K
13:10 4,228.85 4,228.85 4,227.88 4,227.88 0.0K
13:11 4,227.76 4,228.22 4,227.76 4,228.21 0.0K
13:12 4,228.04 4,228.23 4,228.04 4,228.23 0.0K
13:13 4,228.26 4,228.36 4,228.26 4,228.33 0.0K
13:14 4,228.42 4,228.70 4,227.99 4,227.99 0.0K
13:15 4,228.28 4,228.60 4,228.28 4,228.60 0.0K
13:16 4,228.46 4,228.60 4,228.46 4,228.60 0.0K
13:17 4,228.94 4,228.94 4,228.54 4,228.62 0.0K
13:18 4,228.90 4,228.90 4,228.68 4,228.75 0.0K
13:19 4,228.83 4,228.83 4,228.49 4,228.49 0.0K
13:20 4,228.51 4,228.51 4,228.25 4,228.25 0.0K
13:21 4,228.38 4,228.98 4,228.38 4,228.98 0.0K
13:22 4,228.99 4,229.50 4,228.84 4,229.50 0.0K
13:23 4,229.28 4,229.28 4,229.17 4,229.17 0.0K
13:24 4,229.49 4,230.15 4,229.49 4,230.15 0.0K
13:25 4,230.16 4,230.16 4,229.28 4,229.45 0.0K
13:26 4,229.80 4,230.22 4,229.80 4,230.22 0.0K
13:27 4,230.22 4,230.22 4,229.48 4,229.59 0.0K
13:28 4,229.57 4,229.77 4,228.95 4,228.95 0.0K
13:29 4,228.65 4,228.65 4,228.17 4,228.17 0.0K
13:30 4,228.85 4,229.34 4,228.85 4,229.17 0.0K
13:31 4,229.50 4,230.04 4,229.50 4,230.04 0.0K
13:32 4,230.10 4,230.26 4,229.97 4,230.26 0.0K
13:33 4,230.58 4,230.80 4,230.47 4,230.80 0.0K
13:34 4,230.82 4,230.96 4,230.82 4,230.96 0.0K
13:35 4,230.94 4,230.94 4,230.75 4,230.91 0.0K
13:36 4,230.81 4,231.24 4,230.81 4,231.24 0.0K
13:37 4,231.27 4,231.90 4,231.27 4,231.90 0.0K
13:38 4,231.77 4,232.50 4,231.77 4,232.50 0.0K
13:39 4,232.47 4,232.64 4,232.39 4,232.39 0.0K
13:40 4,232.51 4,232.79 4,232.51 4,232.79 0.0K
13:41 4,232.77 4,232.83 4,232.76 4,232.80 0.0K
13:42 4,232.54 4,233.01 4,232.54 4,233.01 0.0K
13:43 4,232.43 4,232.67 4,232.43 4,232.51 0.0K
13:44 4,232.41 4,232.41 4,232.11 4,232.11 0.0K
13:45 4,231.85 4,232.35 4,231.85 4,232.35 0.0K
13:46 4,232.65 4,232.76 4,232.65 4,232.69 0.0K
13:47 4,232.79 4,232.79 4,232.36 4,232.62 0.0K
13:48 4,232.51 4,232.61 4,232.40 4,232.40 0.0K
13:49 4,232.49 4,232.72 4,232.49 4,232.72 0.0K
13:50 4,232.71 4,232.71 4,232.15 4,232.15 0.0K
13:51 4,232.20 4,232.31 4,232.13 4,232.31 0.0K
13:52 4,232.25 4,232.30 4,232.01 4,232.30 0.0K
13:53 4,232.27 4,232.83 4,232.27 4,232.48 0.0K
13:54 4,232.62 4,232.65 4,232.48 4,232.48 0.0K
13:55 4,232.48 4,232.48 4,231.76 4,232.28 0.0K
13:56 4,232.23 4,232.80 4,232.23 4,232.80 0.0K
13:57 4,232.72 4,232.92 4,232.72 4,232.90 0.0K
13:58 4,233.04 4,233.09 4,232.95 4,232.97 0.0K
13:59 4,233.05 4,233.05 4,232.61 4,232.65 0.0K
14:00 4,232.52 4,232.52 4,231.91 4,232.09 0.0K
14:01 4,232.39 4,232.39 4,232.18 4,232.28 0.0K
14:02 4,232.29 4,232.29 4,232.08 4,232.13 0.0K
14:03 4,232.30 4,232.42 4,232.15 4,232.15 0.0K
14:04 4,232.14 4,232.14 4,231.59 4,231.59 0.0K
14:05 4,231.52 4,232.02 4,231.52 4,231.72 0.0K
14:06 4,231.75 4,232.00 4,231.75 4,232.00 0.0K
14:07 4,231.91 4,232.16 4,231.91 4,231.97 0.0K
14:08 4,232.14 4,232.14 4,231.99 4,232.12 0.0K
14:09 4,232.36 4,232.50 4,232.36 4,232.46 0.0K
14:10 4,232.42 4,232.63 4,232.42 4,232.63 0.0K
14:11 4,232.67 4,233.06 4,232.67 4,233.06 0.0K
14:12 4,232.80 4,233.16 4,232.80 4,233.07 0.0K
14:13 4,233.23 4,233.76 4,233.23 4,233.76 0.0K
14:14 4,233.81 4,233.85 4,233.30 4,233.30 0.0K
14:15 4,233.48 4,233.54 4,233.47 4,233.47 0.0K
14:16 4,233.45 4,233.61 4,232.82 4,232.82 0.0K
14:17 4,232.74 4,233.15 4,232.74 4,232.93 0.0K
14:18 4,232.94 4,233.29 4,232.94 4,233.07 0.0K
14:19 4,232.96 4,233.00 4,232.75 4,232.75 0.0K
14:20 4,232.81 4,233.44 4,232.81 4,233.30 0.0K
14:21 4,232.97 4,232.97 4,232.66 4,232.74 0.0K
14:22 4,232.76 4,233.13 4,232.76 4,233.09 0.0K
14:23 4,232.97 4,233.04 4,232.94 4,232.94 0.0K
14:24 4,232.93 4,233.26 4,232.93 4,233.26 0.0K
14:25 4,233.04 4,233.04 4,232.44 4,232.65 0.0K
14:26 4,232.74 4,232.90 4,232.71 4,232.71 0.0K
14:27 4,232.50 4,233.04 4,232.50 4,233.00 0.0K
14:28 4,232.87 4,233.15 4,232.87 4,233.15 0.0K
14:29 4,233.28 4,233.29 4,233.13 4,233.29 0.0K
14:30 4,232.90 4,232.90 4,232.29 4,232.85 0.0K
14:31 4,232.69 4,232.69 4,232.09 4,232.09 0.0K
14:32 4,231.86 4,232.13 4,231.86 4,231.96 0.0K
14:33 4,232.02 4,232.34 4,232.02 4,232.18 0.0K
14:34 4,232.14 4,232.14 4,231.70 4,231.70 0.0K
14:35 4,231.70 4,231.95 4,231.70 4,231.95 0.0K
14:36 4,231.93 4,232.50 4,231.93 4,232.35 0.0K
14:37 4,232.28 4,232.42 4,232.24 4,232.37 0.0K
14:38 4,232.50 4,232.50 4,231.89 4,232.03 0.0K
14:39 4,232.24 4,232.56 4,232.19 4,232.56 0.0K
14:40 4,232.65 4,232.82 4,232.61 4,232.61 0.0K
14:41 4,232.77 4,232.77 4,232.59 4,232.61 0.0K
14:42 4,232.71 4,232.71 4,232.31 4,232.33 0.0K
14:43 4,232.46 4,232.75 4,232.27 4,232.75 0.0K
14:44 4,232.73 4,232.86 4,232.71 4,232.86 0.0K
14:45 4,232.77 4,232.83 4,232.63 4,232.63 0.0K
14:46 4,232.50 4,232.52 4,232.48 4,232.50 0.0K
14:47 4,232.47 4,232.94 4,232.47 4,232.94 0.0K
14:48 4,232.94 4,233.63 4,232.94 4,233.63 0.0K
14:49 4,233.75 4,233.97 4,233.65 4,233.97 0.0K
14:50 4,233.85 4,233.85 4,233.61 4,233.81 0.0K
14:51 4,233.81 4,234.02 4,233.81 4,233.96 0.0K
14:52 4,233.83 4,234.03 4,233.83 4,234.03 0.0K
14:53 4,234.09 4,234.31 4,234.09 4,234.31 0.0K
14:54 4,234.35 4,234.54 4,234.35 4,234.54 0.0K
14:55 4,234.50 4,234.50 4,234.29 4,234.49 0.0K
14:56 4,234.49 4,235.71 4,234.49 4,235.71 0.0K
14:57 4,235.78 4,235.95 4,235.76 4,235.83 0.0K
14:58 4,235.72 4,235.77 4,235.40 4,235.77 0.0K
14:59 4,235.74 4,235.86 4,235.52 4,235.52 0.0K
15:00 4,235.82 4,236.08 4,235.77 4,236.08 0.0K
15:01 4,236.05 4,236.75 4,236.05 4,236.75 0.0K
15:02 4,236.89 4,237.38 4,236.89 4,237.24 0.0K
15:03 4,237.08 4,237.62 4,237.08 4,237.25 0.0K
15:04 4,237.38 4,237.48 4,237.38 4,237.48 0.0K
15:05 4,237.49 4,237.49 4,237.16 4,237.16 0.0K
15:06 4,237.24 4,237.47 4,237.24 4,237.47 0.0K
15:07 4,237.55 4,237.55 4,236.73 4,236.73 0.0K
15:08 4,236.87 4,236.87 4,236.10 4,236.34 0.0K
15:09 4,236.39 4,236.74 4,236.39 4,236.74 0.0K
15:10 4,236.92 4,237.09 4,236.92 4,237.03 0.0K
15:11 4,237.02 4,237.39 4,237.02 4,237.39 0.0K
15:12 4,237.29 4,237.46 4,237.29 4,237.46 0.0K
15:13 4,237.36 4,237.41 4,237.29 4,237.41 0.0K
15:14 4,237.39 4,237.56 4,237.39 4,237.53 0.0K
15:15 4,237.48 4,237.51 4,237.26 4,237.26 0.0K
15:16 4,237.04 4,237.32 4,237.04 4,237.26 0.0K
15:17 4,237.20 4,238.26 4,237.20 4,238.26 0.0K
15:18 4,238.25 4,238.25 4,237.81 4,237.81 0.0K
15:19 4,237.87 4,238.29 4,237.87 4,238.29 0.0K
15:20 4,238.44 4,238.44 4,238.34 4,238.44 0.0K
15:21 4,238.35 4,238.38 4,238.16 4,238.38 0.0K
15:22 4,238.27 4,238.43 4,238.16 4,238.43 0.0K
15:23 4,238.61 4,239.01 4,238.61 4,238.65 0.0K
15:24 4,238.53 4,238.98 4,238.53 4,238.98 0.0K
15:25 4,239.12 4,239.12 4,238.82 4,239.06 0.0K
15:26 4,238.87 4,238.87 4,238.78 4,238.82 0.0K
15:27 4,238.85 4,238.85 4,238.34 4,238.56 0.0K
15:28 4,238.58 4,238.71 4,238.58 4,238.71 0.0K
15:29 4,238.62 4,238.62 4,238.13 4,238.13 0.0K
15:30 4,238.11 4,238.11 4,237.46 4,237.46 0.0K
15:31 4,237.37 4,237.37 4,237.04 4,237.10 0.0K
15:32 4,237.09 4,237.09 4,236.79 4,237.07 0.0K
15:33 4,237.31 4,237.64 4,237.25 4,237.64 0.0K
15:34 4,237.70 4,238.04 4,237.70 4,238.04 0.0K
15:35 4,238.11 4,238.11 4,237.43 4,237.43 0.0K
15:36 4,237.30 4,237.42 4,237.05 4,237.05 0.0K
15:37 4,234.43 4,234.43 4,232.36 4,233.39 0.0K
15:38 4,232.78 4,232.78 4,229.90 4,230.39 0.0K
15:39 4,230.87 4,230.87 4,227.99 4,227.99 0.0K
15:40 4,227.15 4,227.15 4,224.56 4,224.56 0.0K
15:41 4,223.96 4,224.41 4,221.64 4,224.41 0.0K
15:42 4,225.06 4,226.91 4,223.24 4,226.91 0.0K
15:43 4,225.34 4,225.34 4,223.47 4,223.47 0.0K
15:44 4,222.80 4,222.80 4,220.46 4,220.46 0.0K
15:45 4,220.84 4,222.79 4,220.84 4,222.60 0.0K
15:46 4,222.82 4,222.82 4,221.32 4,221.77 0.0K
15:47 4,221.98 4,224.18 4,221.98 4,222.82 0.0K
15:48 4,223.41 4,226.15 4,223.41 4,225.46 0.0K
15:49 4,226.06 4,227.86 4,226.06 4,227.22 0.0K
15:50 4,228.25 4,228.50 4,227.00 4,228.50 0.0K
15:51 4,229.22 4,229.22 4,228.32 4,228.32 0.0K
15:52 4,229.54 4,231.35 4,229.54 4,231.35 0.0K
15:53 4,231.16 4,231.16 4,229.49 4,229.49 0.0K
15:54 4,230.10 4,231.84 4,230.10 4,231.84 0.0K
15:55 4,232.16 4,234.03 4,232.16 4,233.11 0.0K
15:56 4,233.10 4,233.38 4,233.10 4,233.38 0.0K
15:57 4,232.99 4,234.22 4,231.95 4,231.95 0.0K
15:58 4,231.50 4,231.70 4,231.11 4,231.70 0.0K
15:59 4,231.18 4,232.89 4,231.18 4,232.07 0.0K
16:00 4,231.32 4,232.18 4,231.32 4,232.14 0.0K
16:01 4,232.21 4,232.21 4,232.07 4,232.07 0.0K
16:02 4,232.20 4,232.30 4,232.19 4,232.30 0.0K
16:03 4,232.42 4,232.42 4,232.40 4,232.41 0.0K
16:04 4,232.43 4,232.43 4,232.32 4,232.32 0.0K
16:05 4,232.32 4,232.32 4,232.28 4,232.28 0.0K
16:06 4,232.27 4,232.27 4,232.23 4,232.23 0.0K
16:07 4,232.25 4,232.34 4,232.25 4,232.31 0.0K
16:08 4,232.28 4,232.34 4,232.28 4,232.34 0.0K
16:09 4,232.18 4,232.22 4,232.17 4,232.17 0.0K
16:10 4,232.18 4,232.20 4,232.17 4,232.17 0.0K
16:11 4,232.22 4,232.28 4,232.08 4,232.08 0.0K
16:12 4,231.79 4,231.98 4,231.79 4,231.98 0.0K
16:13 4,231.99 4,231.99 4,231.98 4,231.99 0.0K
16:14 4,232.00 4,232.04 4,232.00 4,232.02 0.0K
16:15 4,232.03 4,232.03 4,232.03 4,232.03 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