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 4,243.46 4,243.73 4,243.45 4,243.73 0.0K
09:32 4,244.32 4,244.32 4,243.51 4,243.93 0.0K
09:33 4,242.96 4,243.08 4,242.24 4,242.24 0.0K
09:34 4,242.62 4,242.62 4,242.18 4,242.24 0.0K
09:35 4,242.20 4,242.47 4,242.14 4,242.14 0.0K
09:36 4,241.88 4,241.96 4,241.20 4,241.20 0.0K
09:37 4,241.42 4,242.25 4,241.42 4,242.25 0.0K
09:38 4,242.54 4,243.54 4,242.54 4,243.03 0.0K
09:39 4,242.91 4,243.29 4,242.62 4,243.29 0.0K
09:40 4,243.19 4,243.50 4,243.19 4,243.50 0.0K
09:41 4,243.89 4,244.11 4,243.63 4,244.11 0.0K
09:42 4,244.52 4,244.52 4,243.55 4,243.84 0.0K
09:43 4,243.41 4,243.41 4,242.60 4,242.87 0.0K
09:44 4,242.60 4,243.29 4,242.60 4,243.29 0.0K
09:45 4,243.53 4,243.53 4,242.93 4,242.93 0.0K
09:46 4,242.72 4,243.70 4,242.72 4,243.07 0.0K
09:47 4,243.12 4,243.83 4,243.01 4,243.83 0.0K
09:48 4,243.80 4,244.21 4,243.80 4,244.21 0.0K
09:49 4,243.94 4,244.34 4,243.55 4,243.66 0.0K
09:50 4,242.98 4,242.98 4,241.95 4,241.95 0.0K
09:51 4,242.27 4,242.81 4,242.23 4,242.81 0.0K
09:52 4,243.06 4,243.75 4,243.06 4,243.75 0.0K
09:53 4,243.51 4,244.09 4,243.51 4,244.09 0.0K
09:54 4,244.01 4,244.47 4,244.01 4,244.15 0.0K
09:55 4,244.43 4,244.83 4,244.43 4,244.56 0.0K
09:56 4,244.27 4,244.39 4,244.22 4,244.22 0.0K
09:57 4,244.05 4,244.42 4,243.61 4,243.61 0.0K
09:58 4,243.64 4,243.89 4,243.36 4,243.89 0.0K
09:59 4,243.75 4,244.69 4,243.75 4,244.69 0.0K
10:00 4,244.77 4,245.34 4,244.77 4,245.34 0.0K
10:01 4,245.23 4,245.23 4,244.83 4,245.02 0.0K
10:02 4,245.65 4,246.51 4,245.65 4,246.49 0.0K
10:03 4,246.37 4,246.95 4,246.37 4,246.58 0.0K
10:04 4,246.97 4,247.11 4,246.46 4,246.68 0.0K
10:05 4,246.84 4,247.13 4,246.34 4,246.34 0.0K
10:06 4,246.31 4,246.59 4,246.31 4,246.53 0.0K
10:07 4,246.53 4,246.91 4,246.45 4,246.76 0.0K
10:08 4,246.43 4,246.43 4,245.29 4,245.29 0.0K
10:09 4,245.24 4,246.39 4,245.24 4,246.39 0.0K
10:10 4,246.44 4,247.40 4,246.44 4,247.40 0.0K
10:11 4,247.48 4,247.86 4,247.32 4,247.86 0.0K
10:12 4,247.59 4,247.73 4,247.03 4,247.03 0.0K
10:13 4,246.73 4,246.73 4,246.20 4,246.20 0.0K
10:14 4,246.18 4,246.62 4,246.09 4,246.62 0.0K
10:15 4,246.90 4,246.90 4,246.71 4,246.80 0.0K
10:16 4,247.06 4,247.37 4,246.85 4,247.37 0.0K
10:17 4,247.05 4,247.08 4,246.92 4,247.08 0.0K
10:18 4,247.18 4,247.30 4,247.07 4,247.07 0.0K
10:19 4,247.21 4,247.21 4,246.88 4,246.95 0.0K
10:20 4,246.75 4,246.85 4,246.74 4,246.74 0.0K
10:21 4,246.50 4,246.50 4,245.26 4,245.95 0.0K
10:22 4,246.36 4,246.60 4,246.36 4,246.56 0.0K
10:23 4,246.43 4,247.23 4,246.43 4,247.23 0.0K
10:24 4,247.15 4,247.76 4,247.13 4,247.13 0.0K
10:25 4,247.41 4,247.41 4,246.91 4,247.11 0.0K
10:26 4,247.36 4,247.80 4,247.36 4,247.36 0.0K
10:27 4,247.03 4,247.53 4,247.03 4,247.53 0.0K
10:28 4,247.32 4,247.48 4,247.32 4,247.48 0.0K
10:29 4,247.26 4,247.40 4,247.26 4,247.36 0.0K
10:30 4,247.77 4,247.94 4,247.59 4,247.94 0.0K
10:31 4,248.38 4,248.92 4,248.38 4,248.67 0.0K
10:32 4,248.40 4,248.67 4,248.40 4,248.54 0.0K
10:33 4,248.91 4,249.02 4,248.67 4,249.02 0.0K
10:34 4,248.90 4,249.50 4,248.90 4,249.50 0.0K
10:35 4,249.65 4,249.65 4,249.33 4,249.45 0.0K
10:36 4,249.47 4,249.47 4,248.61 4,248.61 0.0K
10:37 4,248.86 4,248.86 4,248.33 4,248.33 0.0K
10:38 4,248.39 4,248.84 4,248.39 4,248.84 0.0K
10:39 4,248.93 4,249.11 4,248.77 4,249.11 0.0K
10:40 4,249.15 4,249.23 4,248.95 4,248.96 0.0K
10:41 4,248.29 4,248.29 4,248.18 4,248.24 0.0K
10:42 4,248.16 4,248.16 4,247.60 4,247.60 0.0K
10:43 4,247.92 4,247.92 4,247.71 4,247.71 0.0K
10:44 4,248.05 4,248.26 4,247.78 4,247.97 0.0K
10:45 4,247.81 4,247.81 4,247.08 4,247.30 0.0K
10:46 4,247.66 4,248.11 4,247.66 4,248.11 0.0K
10:47 4,247.88 4,248.35 4,247.79 4,248.35 0.0K
10:48 4,248.18 4,248.29 4,248.16 4,248.23 0.0K
10:49 4,248.55 4,249.26 4,248.55 4,249.26 0.0K
10:50 4,249.18 4,249.33 4,249.13 4,249.13 0.0K
10:51 4,248.76 4,249.07 4,248.48 4,249.07 0.0K
10:52 4,249.30 4,249.52 4,249.30 4,249.49 0.0K
10:53 4,249.23 4,249.45 4,249.22 4,249.26 0.0K
10:54 4,249.31 4,249.31 4,248.57 4,248.83 0.0K
10:55 4,248.58 4,249.44 4,248.58 4,249.25 0.0K
10:56 4,249.01 4,249.73 4,248.85 4,249.73 0.0K
10:57 4,249.83 4,249.87 4,249.76 4,249.87 0.0K
10:58 4,249.79 4,249.89 4,249.78 4,249.78 0.0K
10:59 4,249.72 4,249.72 4,249.00 4,249.00 0.0K
11:00 4,249.29 4,249.72 4,249.29 4,249.72 0.0K
11:01 4,249.93 4,250.32 4,249.93 4,250.32 0.0K
11:02 4,250.30 4,250.48 4,250.30 4,250.40 0.0K
11:03 4,250.43 4,250.43 4,250.19 4,250.22 0.0K
11:04 4,250.25 4,250.25 4,249.56 4,249.73 0.0K
11:05 4,249.80 4,250.03 4,249.80 4,250.03 0.0K
11:06 4,250.11 4,250.11 4,249.81 4,249.93 0.0K
11:07 4,250.51 4,250.51 4,250.31 4,250.31 0.0K
11:08 4,249.97 4,249.97 4,249.64 4,249.64 0.0K
11:09 4,249.87 4,250.47 4,249.77 4,250.47 0.0K
11:10 4,250.60 4,250.96 4,250.60 4,250.96 0.0K
11:11 4,250.92 4,250.97 4,250.92 4,250.96 0.0K
11:12 4,250.53 4,251.18 4,250.53 4,251.18 0.0K
11:13 4,251.17 4,251.17 4,250.98 4,251.14 0.0K
11:14 4,251.03 4,251.05 4,250.95 4,250.95 0.0K
11:15 4,250.93 4,250.93 4,250.75 4,250.75 0.0K
11:16 4,250.55 4,250.78 4,250.55 4,250.74 0.0K
11:17 4,250.66 4,250.68 4,250.10 4,250.10 0.0K
11:18 4,249.89 4,250.01 4,249.87 4,249.87 0.0K
11:19 4,249.86 4,250.06 4,249.86 4,250.06 0.0K
11:20 4,250.17 4,250.17 4,249.73 4,249.83 0.0K
11:21 4,249.74 4,249.74 4,248.86 4,249.57 0.0K
11:22 4,249.60 4,249.60 4,249.19 4,249.19 0.0K
11:23 4,249.35 4,249.37 4,248.98 4,249.37 0.0K
11:24 4,249.45 4,249.45 4,249.24 4,249.38 0.0K
11:25 4,249.34 4,249.34 4,248.91 4,248.91 0.0K
11:26 4,248.38 4,248.39 4,248.02 4,248.24 0.0K
11:27 4,248.22 4,248.53 4,248.20 4,248.53 0.0K
11:28 4,248.41 4,248.41 4,247.85 4,247.85 0.0K
11:29 4,248.19 4,248.19 4,247.85 4,247.85 0.0K
11:30 4,247.84 4,247.92 4,247.45 4,247.92 0.0K
11:31 4,248.12 4,248.24 4,248.01 4,248.24 0.0K
11:32 4,248.42 4,248.64 4,248.42 4,248.42 0.0K
11:33 4,248.43 4,248.66 4,248.43 4,248.64 0.0K
11:34 4,248.46 4,248.46 4,248.00 4,248.00 0.0K
11:35 4,247.81 4,247.81 4,247.22 4,247.37 0.0K
11:36 4,247.54 4,247.98 4,247.54 4,247.98 0.0K
11:37 4,248.13 4,248.25 4,248.11 4,248.11 0.0K
11:38 4,248.32 4,248.32 4,247.27 4,247.27 0.0K
11:39 4,247.41 4,247.64 4,246.98 4,247.12 0.0K
11:40 4,247.09 4,247.60 4,247.09 4,247.60 0.0K
11:41 4,247.50 4,247.56 4,247.46 4,247.46 0.0K
11:42 4,247.44 4,247.44 4,246.86 4,246.86 0.0K
11:43 4,246.76 4,246.76 4,246.30 4,246.64 0.0K
11:44 4,247.10 4,247.10 4,246.52 4,246.98 0.0K
11:45 4,247.00 4,247.00 4,246.75 4,246.76 0.0K
11:46 4,246.83 4,246.83 4,246.43 4,246.45 0.0K
11:47 4,246.83 4,246.83 4,246.59 4,246.67 0.0K
11:48 4,246.78 4,246.97 4,246.78 4,246.85 0.0K
11:49 4,246.96 4,247.09 4,246.95 4,246.95 0.0K
11:50 4,247.06 4,247.06 4,246.34 4,246.41 0.0K
11:51 4,246.11 4,246.29 4,246.11 4,246.29 0.0K
11:52 4,246.24 4,246.26 4,245.77 4,246.26 0.0K
11:53 4,246.39 4,247.00 4,246.39 4,247.00 0.0K
11:54 4,246.92 4,247.10 4,246.79 4,246.80 0.0K
11:55 4,247.09 4,247.09 4,246.58 4,246.58 0.0K
11:56 4,246.71 4,246.72 4,246.59 4,246.72 0.0K
11:57 4,246.81 4,246.89 4,246.37 4,246.89 0.0K
11:58 4,246.97 4,247.04 4,246.95 4,247.04 0.0K
11:59 4,246.88 4,247.06 4,246.82 4,246.93 0.0K
12:00 4,246.82 4,247.05 4,246.73 4,247.00 0.0K
12:01 4,247.05 4,247.05 4,246.72 4,247.02 0.0K
12:02 4,247.28 4,247.34 4,246.76 4,246.76 0.0K
12:03 4,247.04 4,247.12 4,246.75 4,246.94 0.0K
12:04 4,247.08 4,247.08 4,246.53 4,246.55 0.0K
12:05 4,246.28 4,246.28 4,244.81 4,244.81 0.0K
12:06 4,245.23 4,245.23 4,244.92 4,245.13 0.0K
12:07 4,245.27 4,245.75 4,245.27 4,245.66 0.0K
12:08 4,245.72 4,245.93 4,244.31 4,244.31 0.0K
12:09 4,245.69 4,245.71 4,245.38 4,245.71 0.0K
12:10 4,246.23 4,246.65 4,245.96 4,246.65 0.0K
12:11 4,245.33 4,245.81 4,245.00 4,245.81 0.0K
12:12 4,245.78 4,246.14 4,245.74 4,245.74 0.0K
12:13 4,246.16 4,246.77 4,246.16 4,246.52 0.0K
12:14 4,246.43 4,246.92 4,246.28 4,246.92 0.0K
12:15 4,246.94 4,246.96 4,246.62 4,246.96 0.0K
12:16 4,246.90 4,246.90 4,245.77 4,245.77 0.0K
12:17 4,245.81 4,246.30 4,245.81 4,246.30 0.0K
12:18 4,246.62 4,247.22 4,246.62 4,247.22 0.0K
12:19 4,247.16 4,247.49 4,246.78 4,246.78 0.0K
12:20 4,246.75 4,247.04 4,246.74 4,247.04 0.0K
12:21 4,247.27 4,248.16 4,247.27 4,248.16 0.0K
12:22 4,248.39 4,248.79 4,248.39 4,248.58 0.0K
12:23 4,248.44 4,248.86 4,248.44 4,248.86 0.0K
12:24 4,249.03 4,249.23 4,248.95 4,249.20 0.0K
12:25 4,249.27 4,249.43 4,249.23 4,249.43 0.0K
12:26 4,249.37 4,249.37 4,248.83 4,248.83 0.0K
12:27 4,249.28 4,249.55 4,249.23 4,249.53 0.0K
12:28 4,249.60 4,249.64 4,249.59 4,249.59 0.0K
12:29 4,249.64 4,249.83 4,249.64 4,249.83 0.0K
12:30 4,249.86 4,250.04 4,249.86 4,249.96 0.0K
12:31 4,250.08 4,250.19 4,250.08 4,250.16 0.0K
12:32 4,250.17 4,250.50 4,250.17 4,250.50 0.0K
12:33 4,250.19 4,250.19 4,249.54 4,249.54 0.0K
12:34 4,249.68 4,249.68 4,249.26 4,249.31 0.0K
12:35 4,249.32 4,249.50 4,249.31 4,249.50 0.0K
12:36 4,249.40 4,249.64 4,249.40 4,249.64 0.0K
12:37 4,249.67 4,249.83 4,249.59 4,249.83 0.0K
12:38 4,249.73 4,249.73 4,249.57 4,249.69 0.0K
12:39 4,249.65 4,249.69 4,249.65 4,249.68 0.0K
12:40 4,249.43 4,249.43 4,249.07 4,249.42 0.0K
12:41 4,249.30 4,249.45 4,249.30 4,249.45 0.0K
12:42 4,249.42 4,249.57 4,249.10 4,249.10 0.0K
12:43 4,249.22 4,249.43 4,249.18 4,249.43 0.0K
12:44 4,249.48 4,249.55 4,249.15 4,249.15 0.0K
12:45 4,249.31 4,249.40 4,249.31 4,249.31 0.0K
12:46 4,249.00 4,249.11 4,248.97 4,248.97 0.0K
12:47 4,249.01 4,249.01 4,248.50 4,248.84 0.0K
12:48 4,248.78 4,248.93 4,248.72 4,248.93 0.0K
12:49 4,249.01 4,249.23 4,249.01 4,249.08 0.0K
12:50 4,249.08 4,249.17 4,248.87 4,249.17 0.0K
12:51 4,249.44 4,249.64 4,249.23 4,249.23 0.0K
12:52 4,249.46 4,250.06 4,249.46 4,250.06 0.0K
12:53 4,249.84 4,249.84 4,249.78 4,249.78 0.0K
12:54 4,250.06 4,250.06 4,249.49 4,249.54 0.0K
12:55 4,249.57 4,249.57 4,248.70 4,248.77 0.0K
12:56 4,248.82 4,248.82 4,248.68 4,248.68 0.0K
12:57 4,248.69 4,248.69 4,248.38 4,248.38 0.0K
12:58 4,248.20 4,248.34 4,247.93 4,248.32 0.0K
12:59 4,248.24 4,248.44 4,248.24 4,248.44 0.0K
13:00 4,248.44 4,248.44 4,247.91 4,247.91 0.0K
13:01 4,248.05 4,248.49 4,248.05 4,248.49 0.0K
13:02 4,248.22 4,248.29 4,248.04 4,248.19 0.0K
13:03 4,248.19 4,248.69 4,248.19 4,248.69 0.0K
13:04 4,248.96 4,249.05 4,248.83 4,249.05 0.0K
13:05 4,248.86 4,249.06 4,248.85 4,249.06 0.0K
13:06 4,249.08 4,249.08 4,249.00 4,249.08 0.0K
13:07 4,249.02 4,249.02 4,248.93 4,248.93 0.0K
13:08 4,249.04 4,249.15 4,248.68 4,248.68 0.0K
13:09 4,248.50 4,248.56 4,248.49 4,248.49 0.0K
13:10 4,248.49 4,248.75 4,248.49 4,248.75 0.0K
13:11 4,248.67 4,248.80 4,248.67 4,248.80 0.0K
13:12 4,248.84 4,248.84 4,248.46 4,248.46 0.0K
13:13 4,248.48 4,248.48 4,248.36 4,248.38 0.0K
13:14 4,248.44 4,248.44 4,248.23 4,248.23 0.0K
13:15 4,248.14 4,248.48 4,248.14 4,248.48 0.0K
13:16 4,248.51 4,248.51 4,248.39 4,248.40 0.0K
13:17 4,248.40 4,248.54 4,248.28 4,248.28 0.0K
13:18 4,248.35 4,248.35 4,248.09 4,248.09 0.0K
13:19 4,247.53 4,247.76 4,245.65 4,245.65 0.0K
13:20 4,242.96 4,243.30 4,242.59 4,243.30 0.0K
13:21 4,243.89 4,243.89 4,242.53 4,242.53 0.0K
13:22 4,243.40 4,244.51 4,243.40 4,244.51 0.0K
13:23 4,243.63 4,243.63 4,242.86 4,242.86 0.0K
13:24 4,243.22 4,243.22 4,241.61 4,242.68 0.0K
13:25 4,242.53 4,242.53 4,241.35 4,241.35 0.0K
13:26 4,241.62 4,241.62 4,239.09 4,239.09 0.0K
13:27 4,239.15 4,241.20 4,239.15 4,241.20 0.0K
13:28 4,241.33 4,241.33 4,240.28 4,240.28 0.0K
13:29 4,239.94 4,239.94 4,239.12 4,239.48 0.0K
13:30 4,239.36 4,239.36 4,237.92 4,237.94 0.0K
13:31 4,237.53 4,238.68 4,237.53 4,238.68 0.0K
13:32 4,238.62 4,239.65 4,238.32 4,238.32 0.0K
13:33 4,238.62 4,238.65 4,236.82 4,236.82 0.0K
13:34 4,236.38 4,236.38 4,234.67 4,234.67 0.0K
13:35 4,233.42 4,234.32 4,233.26 4,234.29 0.0K
13:36 4,235.30 4,235.30 4,234.06 4,234.06 0.0K
13:37 4,234.05 4,234.05 4,231.71 4,231.71 0.0K
13:38 4,232.17 4,232.96 4,232.17 4,232.96 0.0K
13:39 4,233.14 4,234.67 4,233.14 4,234.67 0.0K
13:40 4,235.00 4,235.71 4,235.00 4,235.71 0.0K
13:41 4,236.51 4,237.69 4,236.51 4,237.64 0.0K
13:42 4,236.87 4,236.97 4,236.71 4,236.73 0.0K
13:43 4,236.64 4,237.30 4,235.76 4,235.76 0.0K
13:44 4,234.94 4,234.94 4,233.83 4,234.71 0.0K
13:45 4,235.61 4,235.80 4,235.36 4,235.80 0.0K
13:46 4,236.06 4,236.06 4,235.11 4,235.11 0.0K
13:47 4,235.12 4,236.31 4,235.12 4,236.31 0.0K
13:48 4,237.27 4,237.40 4,237.03 4,237.03 0.0K
13:49 4,236.41 4,236.41 4,235.66 4,235.66 0.0K
13:50 4,236.56 4,236.93 4,236.27 4,236.56 0.0K
13:51 4,236.53 4,236.75 4,235.60 4,235.97 0.0K
13:52 4,236.02 4,236.02 4,234.65 4,234.65 0.0K
13:53 4,234.21 4,234.21 4,232.53 4,232.53 0.0K
13:54 4,233.40 4,233.68 4,233.29 4,233.68 0.0K
13:55 4,234.12 4,234.92 4,234.12 4,234.92 0.0K
13:56 4,234.96 4,235.40 4,234.96 4,235.40 0.0K
13:57 4,235.30 4,235.30 4,235.01 4,235.01 0.0K
13:58 4,234.47 4,234.47 4,233.81 4,233.81 0.0K
13:59 4,233.64 4,233.78 4,233.23 4,233.78 0.0K
14:00 4,233.73 4,233.73 4,232.61 4,232.88 0.0K
14:01 4,233.04 4,234.59 4,233.04 4,234.59 0.0K
14:02 4,234.61 4,235.07 4,233.87 4,233.87 0.0K
14:03 4,233.12 4,233.12 4,231.63 4,232.82 0.0K
14:04 4,232.60 4,233.03 4,231.20 4,232.02 0.0K
14:05 4,232.13 4,232.13 4,231.23 4,231.23 0.0K
14:06 4,231.14 4,231.14 4,228.13 4,228.13 0.0K
14:07 4,228.22 4,228.22 4,226.84 4,226.84 0.0K
14:08 4,226.91 4,226.91 4,225.93 4,225.93 0.0K
14:09 4,226.98 4,227.64 4,226.98 4,227.64 0.0K
14:10 4,227.45 4,229.37 4,227.45 4,229.37 0.0K
14:11 4,228.96 4,229.77 4,228.96 4,229.77 0.0K
14:12 4,229.04 4,229.82 4,229.04 4,229.82 0.0K
14:13 4,230.29 4,230.94 4,230.29 4,230.94 0.0K
14:14 4,231.12 4,232.50 4,231.12 4,231.86 0.0K
14:15 4,231.94 4,232.96 4,231.94 4,232.96 0.0K
14:16 4,231.87 4,231.90 4,231.31 4,231.31 0.0K
14:17 4,231.35 4,231.51 4,230.52 4,230.52 0.0K
14:18 4,230.72 4,230.72 4,229.13 4,229.13 0.0K
14:19 4,228.67 4,228.77 4,228.56 4,228.77 0.0K
14:20 4,228.87 4,229.01 4,228.71 4,228.83 0.0K
14:21 4,228.83 4,228.83 4,227.31 4,227.60 0.0K
14:22 4,228.17 4,228.30 4,227.67 4,228.30 0.0K
14:23 4,228.51 4,229.09 4,228.51 4,228.74 0.0K
14:24 4,229.03 4,229.29 4,228.49 4,229.29 0.0K
14:25 4,229.83 4,230.41 4,229.83 4,230.18 0.0K
14:26 4,230.44 4,230.44 4,229.74 4,229.74 0.0K
14:27 4,229.88 4,229.88 4,228.87 4,228.87 0.0K
14:28 4,229.40 4,229.66 4,229.29 4,229.29 0.0K
14:29 4,229.54 4,230.34 4,229.54 4,230.12 0.0K
14:30 4,230.29 4,231.07 4,230.29 4,230.66 0.0K
14:31 4,231.10 4,232.21 4,231.10 4,232.21 0.0K
14:32 4,231.53 4,231.53 4,230.81 4,231.37 0.0K
14:33 4,231.01 4,231.70 4,231.01 4,231.66 0.0K
14:34 4,231.64 4,232.14 4,231.64 4,232.14 0.0K
14:35 4,232.56 4,232.56 4,231.77 4,231.77 0.0K
14:36 4,231.19 4,231.19 4,229.17 4,229.17 0.0K
14:37 4,228.79 4,228.79 4,228.17 4,228.17 0.0K
14:38 4,227.62 4,227.63 4,227.43 4,227.63 0.0K
14:39 4,227.58 4,227.59 4,227.29 4,227.59 0.0K
14:40 4,227.06 4,227.53 4,226.46 4,226.46 0.0K
14:41 4,226.91 4,227.70 4,226.91 4,227.70 0.0K
14:42 4,227.90 4,227.90 4,227.02 4,227.61 0.0K
14:43 4,226.88 4,226.88 4,225.55 4,225.58 0.0K
14:44 4,225.51 4,225.51 4,223.10 4,223.10 0.0K
14:45 4,223.28 4,223.28 4,222.54 4,222.54 0.0K
14:46 4,222.64 4,222.64 4,220.31 4,220.31 0.0K
14:47 4,220.48 4,221.50 4,220.48 4,220.90 0.0K
14:48 4,220.86 4,222.65 4,220.43 4,222.65 0.0K
14:49 4,222.45 4,224.02 4,222.45 4,224.02 0.0K
14:50 4,224.09 4,225.30 4,224.09 4,224.73 0.0K
14:51 4,224.61 4,225.73 4,224.61 4,225.73 0.0K
14:52 4,226.18 4,226.73 4,225.46 4,225.46 0.0K
14:53 4,225.26 4,225.26 4,223.13 4,223.13 0.0K
14:54 4,223.78 4,224.89 4,223.78 4,224.89 0.0K
14:55 4,225.95 4,228.20 4,225.95 4,228.20 0.0K
14:56 4,228.32 4,228.32 4,227.80 4,227.80 0.0K
14:57 4,227.31 4,227.31 4,226.47 4,226.63 0.0K
14:58 4,226.76 4,227.45 4,226.76 4,227.45 0.0K
14:59 4,228.48 4,228.48 4,227.74 4,227.74 0.0K
15:00 4,227.30 4,227.30 4,225.12 4,225.12 0.0K
15:01 4,224.49 4,224.49 4,223.28 4,223.28 0.0K
15:02 4,223.29 4,223.29 4,221.51 4,221.51 0.0K
15:03 4,221.22 4,221.66 4,221.20 4,221.66 0.0K
15:04 4,222.27 4,222.27 4,219.03 4,219.03 0.0K
15:05 4,219.11 4,220.60 4,219.11 4,219.50 0.0K
15:06 4,219.23 4,219.47 4,218.59 4,219.33 0.0K
15:07 4,219.40 4,219.60 4,219.26 4,219.60 0.0K
15:08 4,219.23 4,219.55 4,218.44 4,218.44 0.0K
15:09 4,218.52 4,218.52 4,218.12 4,218.31 0.0K
15:10 4,218.11 4,219.01 4,218.11 4,219.01 0.0K
15:11 4,218.75 4,219.28 4,218.60 4,218.60 0.0K
15:12 4,219.79 4,219.79 4,218.23 4,219.70 0.0K
15:13 4,220.32 4,220.85 4,219.91 4,220.54 0.0K
15:14 4,219.48 4,219.75 4,219.28 4,219.39 0.0K
15:15 4,219.41 4,220.58 4,219.41 4,220.58 0.0K
15:16 4,220.28 4,220.28 4,218.87 4,218.87 0.0K
15:17 4,218.89 4,221.73 4,218.89 4,221.73 0.0K
15:18 4,221.18 4,221.18 4,220.85 4,221.04 0.0K
15:19 4,221.19 4,221.59 4,220.78 4,220.78 0.0K
15:20 4,220.77 4,220.77 4,220.04 4,220.63 0.0K
15:21 4,220.21 4,220.68 4,220.21 4,220.34 0.0K
15:22 4,220.45 4,220.45 4,218.87 4,218.87 0.0K
15:23 4,218.49 4,219.15 4,218.49 4,219.15 0.0K
15:24 4,218.77 4,219.23 4,218.74 4,219.23 0.0K
15:25 4,221.00 4,221.00 4,219.45 4,219.45 0.0K
15:26 4,218.91 4,219.55 4,218.91 4,219.55 0.0K
15:27 4,219.21 4,220.15 4,219.18 4,220.15 0.0K
15:28 4,219.42 4,219.42 4,218.45 4,218.45 0.0K
15:29 4,218.13 4,218.70 4,218.13 4,218.44 0.0K
15:30 4,218.78 4,219.64 4,218.57 4,219.27 0.0K
15:31 4,219.34 4,219.34 4,218.26 4,218.26 0.0K
15:32 4,218.52 4,219.75 4,218.52 4,219.75 0.0K
15:33 4,219.50 4,220.09 4,219.50 4,219.99 0.0K
15:34 4,220.14 4,220.15 4,219.67 4,219.67 0.0K
15:35 4,219.74 4,220.02 4,219.33 4,219.82 0.0K
15:36 4,219.65 4,219.97 4,218.94 4,218.94 0.0K
15:37 4,219.36 4,219.36 4,217.66 4,218.68 0.0K
15:38 4,219.02 4,219.36 4,218.63 4,218.63 0.0K
15:39 4,218.16 4,218.16 4,216.71 4,217.06 0.0K
15:40 4,217.32 4,217.54 4,216.79 4,216.90 0.0K
15:41 4,216.97 4,218.18 4,216.97 4,218.18 0.0K
15:42 4,217.91 4,218.76 4,217.91 4,218.70 0.0K
15:43 4,218.52 4,218.52 4,216.60 4,216.60 0.0K
15:44 4,216.44 4,217.63 4,216.44 4,217.35 0.0K
15:45 4,217.40 4,218.27 4,217.40 4,218.26 0.0K
15:46 4,218.38 4,219.90 4,218.23 4,219.90 0.0K
15:47 4,220.09 4,221.18 4,220.09 4,221.18 0.0K
15:48 4,221.60 4,222.99 4,221.60 4,222.99 0.0K
15:49 4,223.15 4,223.15 4,222.43 4,222.43 0.0K
15:50 4,222.79 4,224.85 4,222.79 4,224.05 0.0K
15:51 4,224.77 4,225.53 4,223.57 4,224.71 0.0K
15:52 4,223.44 4,223.88 4,221.84 4,221.84 0.0K
15:53 4,222.32 4,222.32 4,219.21 4,220.49 0.0K
15:54 4,220.48 4,220.54 4,219.68 4,219.68 0.0K
15:55 4,220.42 4,220.42 4,219.72 4,219.72 0.0K
15:56 4,220.16 4,221.01 4,220.16 4,220.51 0.0K
15:57 4,220.41 4,221.74 4,220.41 4,221.74 0.0K
15:58 4,221.90 4,221.90 4,220.75 4,221.31 0.0K
15:59 4,221.23 4,222.40 4,221.23 4,221.68 0.0K
16:00 4,221.40 4,221.53 4,221.40 4,221.45 0.0K
16:01 4,221.35 4,221.62 4,221.35 4,221.62 0.0K
16:02 4,221.59 4,221.65 4,221.59 4,221.65 0.0K
16:03 4,221.68 4,221.68 4,221.60 4,221.62 0.0K
16:04 4,221.59 4,221.62 4,221.53 4,221.62 0.0K
16:05 4,221.59 4,221.72 4,221.59 4,221.60 0.0K
16:06 4,221.57 4,221.57 4,221.36 4,221.43 0.0K
16:07 4,221.43 4,221.66 4,221.43 4,221.51 0.0K
16:08 4,221.52 4,221.54 4,221.52 4,221.52 0.0K
16:09 4,221.51 4,221.64 4,221.51 4,221.61 0.0K
16:10 4,221.64 4,221.68 4,221.63 4,221.68 0.0K
16:11 4,221.61 4,221.78 4,221.61 4,221.78 0.0K
16:12 4,221.67 4,221.67 4,221.61 4,221.63 0.0K
16:13 4,221.60 4,221.64 4,221.60 4,221.64 0.0K
16:14 4,221.76 4,221.76 4,221.64 4,221.64 0.0K
16:15 4,221.58 4,221.58 4,221.58 4,221.58 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