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 4,180.32 4,182.97 4,180.32 4,182.97 0.0K
09:32 4,183.71 4,186.91 4,183.71 4,186.91 0.0K
09:33 4,186.37 4,186.72 4,184.66 4,184.66 0.0K
09:34 4,185.08 4,185.77 4,184.66 4,184.92 0.0K
09:35 4,185.04 4,185.55 4,184.36 4,185.55 0.0K
09:36 4,186.05 4,186.05 4,184.22 4,184.34 0.0K
09:37 4,184.52 4,184.52 4,183.56 4,183.97 0.0K
09:38 4,183.71 4,184.59 4,183.71 4,184.56 0.0K
09:39 4,186.58 4,187.58 4,186.58 4,187.58 0.0K
09:40 4,188.62 4,188.62 4,186.06 4,186.06 0.0K
09:41 4,186.82 4,186.82 4,185.42 4,186.03 0.0K
09:42 4,186.42 4,186.95 4,186.11 4,186.11 0.0K
09:43 4,186.65 4,186.65 4,185.47 4,186.47 0.0K
09:44 4,186.52 4,186.52 4,184.81 4,184.81 0.0K
09:45 4,185.23 4,185.23 4,183.23 4,183.23 0.0K
09:46 4,183.40 4,183.40 4,181.30 4,181.30 0.0K
09:47 4,180.69 4,181.18 4,180.58 4,181.18 0.0K
09:48 4,182.54 4,182.54 4,180.55 4,180.55 0.0K
09:49 4,180.77 4,181.87 4,180.77 4,181.12 0.0K
09:50 4,180.82 4,181.48 4,180.58 4,180.63 0.0K
09:51 4,180.67 4,181.39 4,180.67 4,181.07 0.0K
09:52 4,182.21 4,182.21 4,179.64 4,179.64 0.0K
09:53 4,179.03 4,179.03 4,177.45 4,177.45 0.0K
09:54 4,176.77 4,176.77 4,176.15 4,176.15 0.0K
09:55 4,177.70 4,177.70 4,176.58 4,176.58 0.0K
09:56 4,176.44 4,179.81 4,176.44 4,179.81 0.0K
09:57 4,179.85 4,181.51 4,179.85 4,179.86 0.0K
09:58 4,178.57 4,179.52 4,178.57 4,179.42 0.0K
09:59 4,179.52 4,179.52 4,178.63 4,178.99 0.0K
10:00 4,178.51 4,178.51 4,175.71 4,176.69 0.0K
10:01 4,176.15 4,177.72 4,176.10 4,176.10 0.0K
10:02 4,175.57 4,175.57 4,173.98 4,173.98 0.0K
10:03 4,174.22 4,175.31 4,174.22 4,174.73 0.0K
10:04 4,175.02 4,175.02 4,174.51 4,174.81 0.0K
10:05 4,174.86 4,177.13 4,174.77 4,175.81 0.0K
10:06 4,175.19 4,175.29 4,174.89 4,174.89 0.0K
10:07 4,175.11 4,175.11 4,174.55 4,175.02 0.0K
10:08 4,174.96 4,176.75 4,174.96 4,176.75 0.0K
10:09 4,176.40 4,178.62 4,176.40 4,178.62 0.0K
10:10 4,178.15 4,178.15 4,175.28 4,175.28 0.0K
10:11 4,174.60 4,174.60 4,173.56 4,174.19 0.0K
10:12 4,173.86 4,174.53 4,173.71 4,174.53 0.0K
10:13 4,174.65 4,175.43 4,174.65 4,175.43 0.0K
10:14 4,175.16 4,175.16 4,172.80 4,172.80 0.0K
10:15 4,172.58 4,172.97 4,172.58 4,172.97 0.0K
10:16 4,172.92 4,172.94 4,172.11 4,172.70 0.0K
10:17 4,172.11 4,172.48 4,171.74 4,172.48 0.0K
10:18 4,172.26 4,172.26 4,171.47 4,171.58 0.0K
10:19 4,171.06 4,171.33 4,170.89 4,170.89 0.0K
10:20 4,170.39 4,170.65 4,170.37 4,170.41 0.0K
10:21 4,170.31 4,171.33 4,170.14 4,171.33 0.0K
10:22 4,177.04 4,179.57 4,177.04 4,179.57 0.0K
10:23 4,180.50 4,184.80 4,180.50 4,184.80 0.0K
10:24 4,182.54 4,192.20 4,182.54 4,192.20 0.0K
10:25 4,191.77 4,194.59 4,191.77 4,192.82 0.0K
10:26 4,192.94 4,192.97 4,190.64 4,190.64 0.0K
10:27 4,192.62 4,195.48 4,192.62 4,195.48 0.0K
10:28 4,193.74 4,193.74 4,191.43 4,191.43 0.0K
10:29 4,191.89 4,196.99 4,191.89 4,196.99 0.0K
10:30 4,197.11 4,197.11 4,195.82 4,196.30 0.0K
10:31 4,196.34 4,197.55 4,196.34 4,197.55 0.0K
10:32 4,197.26 4,197.73 4,196.96 4,196.96 0.0K
10:33 4,196.47 4,198.58 4,196.47 4,198.58 0.0K
10:34 4,199.00 4,199.83 4,199.00 4,199.75 0.0K
10:35 4,199.36 4,202.00 4,198.42 4,202.00 0.0K
10:36 4,201.07 4,201.37 4,200.19 4,200.19 0.0K
10:37 4,200.46 4,200.46 4,199.07 4,199.64 0.0K
10:38 4,199.64 4,199.64 4,197.51 4,197.69 0.0K
10:39 4,198.75 4,199.93 4,198.75 4,199.93 0.0K
10:40 4,200.23 4,200.23 4,199.00 4,199.00 0.0K
10:41 4,198.72 4,205.61 4,198.56 4,205.61 0.0K
10:42 4,205.54 4,207.28 4,205.54 4,207.28 0.0K
10:43 4,207.25 4,207.81 4,207.25 4,207.81 0.0K
10:44 4,205.69 4,206.13 4,205.05 4,205.05 0.0K
10:45 4,206.48 4,206.48 4,205.58 4,205.58 0.0K
10:46 4,205.60 4,205.60 4,204.90 4,204.90 0.0K
10:47 4,205.62 4,205.62 4,203.43 4,203.43 0.0K
10:48 4,202.53 4,204.14 4,202.53 4,204.04 0.0K
10:49 4,203.01 4,203.18 4,201.31 4,202.23 0.0K
10:50 4,203.05 4,205.15 4,203.05 4,205.15 0.0K
10:51 4,205.59 4,206.41 4,204.96 4,204.96 0.0K
10:52 4,204.71 4,204.83 4,204.08 4,204.83 0.0K
10:53 4,205.10 4,205.34 4,205.10 4,205.18 0.0K
10:54 4,205.10 4,205.10 4,203.14 4,203.14 0.0K
10:55 4,202.96 4,204.02 4,202.03 4,204.02 0.0K
10:56 4,205.04 4,205.43 4,204.66 4,205.43 0.0K
10:57 4,205.76 4,206.79 4,205.76 4,206.44 0.0K
10:58 4,205.26 4,206.00 4,205.12 4,206.00 0.0K
10:59 4,206.09 4,206.09 4,205.13 4,205.53 0.0K
11:00 4,204.91 4,205.18 4,203.70 4,205.18 0.0K
11:01 4,206.55 4,207.68 4,206.55 4,207.68 0.0K
11:02 4,207.43 4,207.43 4,206.87 4,206.87 0.0K
11:03 4,206.59 4,206.59 4,201.73 4,202.97 0.0K
11:04 4,201.63 4,202.62 4,201.63 4,202.59 0.0K
11:05 4,202.82 4,202.82 4,199.50 4,199.50 0.0K
11:06 4,196.64 4,199.36 4,196.64 4,199.36 0.0K
11:07 4,202.31 4,202.31 4,200.92 4,200.93 0.0K
11:08 4,201.07 4,202.67 4,201.07 4,202.67 0.0K
11:09 4,203.25 4,204.03 4,203.25 4,203.75 0.0K
11:10 4,203.26 4,205.98 4,203.26 4,205.61 0.0K
11:11 4,205.94 4,205.94 4,204.47 4,204.76 0.0K
11:12 4,204.46 4,205.10 4,204.46 4,205.10 0.0K
11:13 4,204.87 4,205.64 4,204.87 4,205.64 0.0K
11:14 4,205.97 4,205.97 4,205.71 4,205.96 0.0K
11:15 4,205.74 4,206.88 4,205.74 4,206.87 0.0K
11:16 4,207.41 4,207.41 4,205.65 4,206.03 0.0K
11:17 4,205.95 4,206.08 4,205.42 4,205.89 0.0K
11:18 4,206.36 4,207.80 4,206.36 4,207.35 0.0K
11:19 4,207.89 4,208.53 4,207.84 4,207.84 0.0K
11:20 4,208.52 4,208.93 4,208.40 4,208.60 0.0K
11:21 4,208.68 4,209.12 4,207.96 4,209.12 0.0K
11:22 4,208.87 4,210.36 4,208.87 4,210.36 0.0K
11:23 4,209.82 4,209.82 4,207.89 4,207.89 0.0K
11:24 4,208.07 4,208.84 4,208.07 4,208.37 0.0K
11:25 4,208.28 4,208.36 4,208.01 4,208.01 0.0K
11:26 4,207.92 4,207.92 4,205.75 4,205.75 0.0K
11:27 4,205.63 4,205.63 4,205.12 4,205.12 0.0K
11:28 4,204.52 4,204.93 4,204.52 4,204.78 0.0K
11:29 4,204.94 4,204.94 4,203.81 4,204.21 0.0K
11:30 4,204.71 4,204.71 4,204.19 4,204.19 0.0K
11:31 4,204.03 4,204.03 4,202.23 4,203.08 0.0K
11:32 4,203.79 4,205.96 4,203.79 4,205.57 0.0K
11:33 4,205.61 4,207.18 4,205.61 4,207.18 0.0K
11:34 4,206.57 4,207.23 4,206.57 4,206.85 0.0K
11:35 4,206.90 4,207.37 4,206.90 4,207.13 0.0K
11:36 4,206.42 4,207.88 4,206.42 4,207.76 0.0K
11:37 4,207.53 4,207.72 4,206.53 4,206.53 0.0K
11:38 4,206.66 4,206.77 4,206.18 4,206.18 0.0K
11:39 4,206.69 4,207.77 4,206.69 4,207.77 0.0K
11:40 4,207.93 4,208.55 4,207.93 4,208.46 0.0K
11:41 4,208.04 4,208.04 4,207.08 4,207.08 0.0K
11:42 4,206.66 4,206.86 4,205.61 4,205.61 0.0K
11:43 4,205.63 4,205.63 4,204.88 4,204.88 0.0K
11:44 4,205.27 4,207.76 4,205.27 4,207.76 0.0K
11:45 4,207.90 4,207.90 4,207.47 4,207.47 0.0K
11:46 4,207.90 4,208.27 4,207.90 4,208.27 0.0K
11:47 4,208.84 4,208.84 4,208.49 4,208.49 0.0K
11:48 4,207.27 4,208.88 4,207.27 4,208.85 0.0K
11:49 4,208.86 4,208.86 4,205.99 4,205.99 0.0K
11:50 4,205.28 4,206.87 4,205.28 4,206.87 0.0K
11:51 4,207.02 4,208.31 4,207.02 4,208.31 0.0K
11:52 4,208.77 4,208.77 4,208.63 4,208.63 0.0K
11:53 4,208.83 4,208.87 4,208.60 4,208.60 0.0K
11:54 4,208.12 4,208.12 4,207.46 4,207.64 0.0K
11:55 4,207.23 4,207.23 4,205.67 4,205.67 0.0K
11:56 4,205.12 4,205.12 4,202.57 4,202.57 0.0K
11:57 4,203.21 4,203.21 4,200.57 4,200.57 0.0K
11:58 4,200.72 4,200.72 4,200.24 4,200.24 0.0K
11:59 4,200.83 4,201.57 4,200.83 4,201.05 0.0K
12:00 4,201.19 4,202.44 4,199.95 4,202.44 0.0K
12:01 4,202.72 4,202.72 4,199.92 4,200.12 0.0K
12:02 4,200.33 4,200.33 4,199.86 4,199.86 0.0K
12:03 4,200.16 4,200.16 4,199.77 4,199.77 0.0K
12:04 4,199.18 4,199.42 4,199.18 4,199.42 0.0K
12:05 4,199.97 4,200.65 4,199.97 4,200.08 0.0K
12:06 4,200.87 4,201.63 4,200.87 4,201.25 0.0K
12:07 4,201.09 4,201.09 4,199.18 4,199.18 0.0K
12:08 4,199.15 4,199.39 4,199.01 4,199.39 0.0K
12:09 4,199.48 4,200.85 4,199.48 4,200.85 0.0K
12:10 4,201.48 4,201.79 4,201.48 4,201.79 0.0K
12:11 4,200.51 4,200.51 4,199.71 4,199.71 0.0K
12:12 4,199.20 4,200.66 4,199.16 4,200.66 0.0K
12:13 4,200.92 4,201.27 4,200.64 4,200.64 0.0K
12:14 4,200.33 4,200.94 4,200.33 4,200.94 0.0K
12:15 4,200.79 4,200.79 4,200.03 4,200.03 0.0K
12:16 4,199.88 4,200.19 4,199.88 4,199.94 0.0K
12:17 4,199.73 4,199.76 4,199.62 4,199.62 0.0K
12:18 4,199.71 4,201.35 4,199.71 4,201.35 0.0K
12:19 4,200.91 4,200.99 4,200.65 4,200.99 0.0K
12:20 4,201.19 4,202.01 4,201.19 4,202.01 0.0K
12:21 4,201.96 4,202.75 4,201.96 4,202.75 0.0K
12:22 4,203.18 4,203.22 4,202.63 4,203.22 0.0K
12:23 4,203.26 4,204.15 4,203.26 4,204.15 0.0K
12:24 4,204.17 4,205.76 4,204.17 4,205.76 0.0K
12:25 4,206.22 4,206.44 4,205.82 4,206.44 0.0K
12:26 4,206.29 4,207.12 4,206.29 4,206.92 0.0K
12:27 4,206.82 4,207.12 4,206.45 4,206.45 0.0K
12:28 4,206.53 4,206.61 4,204.99 4,205.08 0.0K
12:29 4,205.06 4,205.06 4,203.30 4,203.30 0.0K
12:30 4,202.12 4,202.12 4,201.36 4,201.67 0.0K
12:31 4,201.63 4,201.96 4,200.97 4,201.03 0.0K
12:32 4,201.34 4,201.34 4,200.86 4,200.86 0.0K
12:33 4,200.35 4,200.35 4,199.55 4,200.02 0.0K
12:34 4,200.00 4,200.00 4,199.82 4,199.85 0.0K
12:35 4,199.67 4,199.71 4,199.21 4,199.71 0.0K
12:36 4,199.82 4,200.18 4,199.82 4,200.08 0.0K
12:37 4,199.52 4,199.55 4,198.85 4,198.99 0.0K
12:38 4,198.29 4,199.05 4,198.29 4,198.60 0.0K
12:39 4,198.56 4,198.66 4,198.56 4,198.66 0.0K
12:40 4,198.44 4,198.62 4,198.27 4,198.62 0.0K
12:41 4,198.12 4,198.31 4,197.82 4,197.82 0.0K
12:42 4,197.14 4,197.86 4,197.14 4,197.23 0.0K
12:43 4,197.08 4,198.72 4,197.08 4,198.72 0.0K
12:44 4,198.59 4,198.59 4,197.94 4,197.94 0.0K
12:45 4,197.81 4,198.97 4,197.81 4,198.97 0.0K
12:46 4,199.12 4,199.12 4,197.77 4,197.77 0.0K
12:47 4,198.14 4,198.14 4,197.60 4,197.75 0.0K
12:48 4,197.68 4,198.42 4,197.19 4,198.42 0.0K
12:49 4,198.47 4,198.47 4,197.80 4,198.40 0.0K
12:50 4,199.48 4,199.94 4,199.48 4,199.64 0.0K
12:51 4,200.10 4,201.74 4,200.10 4,201.01 0.0K
12:52 4,201.23 4,202.19 4,201.23 4,202.19 0.0K
12:53 4,201.83 4,201.83 4,201.56 4,201.62 0.0K
12:54 4,201.81 4,204.33 4,201.81 4,204.33 0.0K
12:55 4,204.08 4,204.08 4,197.36 4,197.36 0.0K
12:56 4,197.94 4,201.05 4,197.94 4,199.74 0.0K
12:57 4,199.60 4,199.60 4,198.40 4,198.40 0.0K
12:58 4,198.42 4,200.47 4,198.42 4,200.47 0.0K
12:59 4,201.46 4,201.46 4,200.00 4,200.59 0.0K
13:00 4,201.85 4,201.85 4,199.81 4,199.81 0.0K
13:01 4,198.71 4,199.16 4,198.36 4,198.60 0.0K
13:02 4,198.62 4,198.62 4,197.13 4,197.16 0.0K
13:03 4,197.45 4,198.37 4,197.45 4,198.08 0.0K
13:04 4,199.08 4,200.75 4,199.08 4,200.53 0.0K
13:05 4,202.05 4,202.06 4,201.31 4,201.89 0.0K
13:06 4,201.99 4,203.18 4,201.24 4,202.66 0.0K
13:07 4,201.93 4,201.93 4,200.01 4,200.01 0.0K
13:08 4,201.67 4,203.00 4,201.66 4,201.66 0.0K
13:09 4,201.48 4,201.48 4,199.36 4,199.36 0.0K
13:10 4,199.05 4,199.05 4,198.44 4,198.73 0.0K
13:11 4,198.72 4,198.73 4,198.23 4,198.23 0.0K
13:12 4,199.05 4,201.20 4,199.05 4,201.11 0.0K
13:13 4,201.73 4,203.30 4,201.73 4,203.30 0.0K
13:14 4,203.78 4,203.86 4,203.14 4,203.14 0.0K
13:15 4,202.98 4,203.53 4,202.88 4,203.53 0.0K
13:16 4,203.76 4,203.76 4,203.61 4,203.75 0.0K
13:17 4,204.14 4,204.14 4,203.13 4,203.24 0.0K
13:18 4,203.69 4,203.96 4,203.56 4,203.62 0.0K
13:19 4,203.05 4,203.05 4,202.16 4,202.16 0.0K
13:20 4,202.21 4,202.84 4,202.15 4,202.84 0.0K
13:21 4,203.54 4,203.54 4,202.97 4,202.97 0.0K
13:22 4,203.03 4,203.07 4,202.38 4,202.54 0.0K
13:23 4,202.54 4,202.59 4,202.23 4,202.23 0.0K
13:24 4,202.24 4,202.41 4,202.01 4,202.08 0.0K
13:25 4,202.69 4,203.34 4,202.69 4,203.34 0.0K
13:26 4,203.34 4,204.37 4,203.34 4,204.37 0.0K
13:27 4,204.55 4,204.55 4,203.95 4,204.16 0.0K
13:28 4,204.29 4,205.55 4,203.77 4,205.55 0.0K
13:29 4,205.42 4,205.42 4,204.40 4,204.40 0.0K
13:30 4,203.57 4,204.00 4,203.57 4,203.94 0.0K
13:31 4,204.09 4,204.41 4,204.09 4,204.17 0.0K
13:32 4,204.21 4,204.97 4,204.21 4,204.97 0.0K
13:33 4,205.63 4,206.22 4,205.22 4,206.22 0.0K
13:34 4,206.04 4,206.34 4,206.04 4,206.14 0.0K
13:35 4,206.42 4,206.75 4,206.42 4,206.43 0.0K
13:36 4,206.41 4,207.10 4,205.77 4,205.77 0.0K
13:37 4,205.16 4,205.70 4,204.75 4,205.70 0.0K
13:38 4,205.82 4,205.82 4,205.15 4,205.45 0.0K
13:39 4,206.13 4,206.13 4,205.33 4,205.33 0.0K
13:40 4,205.70 4,205.71 4,205.17 4,205.71 0.0K
13:41 4,205.45 4,205.76 4,205.10 4,205.10 0.0K
13:42 4,205.43 4,206.01 4,204.52 4,204.52 0.0K
13:43 4,203.30 4,203.30 4,202.68 4,202.68 0.0K
13:44 4,202.96 4,204.26 4,202.96 4,204.26 0.0K
13:45 4,204.21 4,204.88 4,204.21 4,204.88 0.0K
13:46 4,205.18 4,206.47 4,205.18 4,206.47 0.0K
13:47 4,206.81 4,207.11 4,206.81 4,207.11 0.0K
13:48 4,206.92 4,207.40 4,206.92 4,207.40 0.0K
13:49 4,207.77 4,207.77 4,207.08 4,207.08 0.0K
13:50 4,207.07 4,208.30 4,207.07 4,208.30 0.0K
13:51 4,208.18 4,208.33 4,208.18 4,208.33 0.0K
13:52 4,208.67 4,208.67 4,208.16 4,208.16 0.0K
13:53 4,208.23 4,208.38 4,208.23 4,208.32 0.0K
13:54 4,208.58 4,208.59 4,208.48 4,208.48 0.0K
13:55 4,208.54 4,209.12 4,208.48 4,209.12 0.0K
13:56 4,209.33 4,209.49 4,208.82 4,208.82 0.0K
13:57 4,208.57 4,209.15 4,208.57 4,209.08 0.0K
13:58 4,209.11 4,209.26 4,208.91 4,209.25 0.0K
13:59 4,209.19 4,209.19 4,208.98 4,208.98 0.0K
14:00 4,208.94 4,209.55 4,208.94 4,209.55 0.0K
14:01 4,209.68 4,209.68 4,209.09 4,209.09 0.0K
14:02 4,209.26 4,209.26 4,208.54 4,208.71 0.0K
14:03 4,208.64 4,209.03 4,208.42 4,208.42 0.0K
14:04 4,208.62 4,209.02 4,208.62 4,209.02 0.0K
14:05 4,209.24 4,209.24 4,208.09 4,208.09 0.0K
14:06 4,207.94 4,208.79 4,207.94 4,208.79 0.0K
14:07 4,208.88 4,209.42 4,208.88 4,209.42 0.0K
14:08 4,209.73 4,209.93 4,209.53 4,209.93 0.0K
14:09 4,210.09 4,210.29 4,209.90 4,210.24 0.0K
14:10 4,210.17 4,210.43 4,210.17 4,210.35 0.0K
14:11 4,211.07 4,211.09 4,210.72 4,211.09 0.0K
14:12 4,211.08 4,211.64 4,211.08 4,211.64 0.0K
14:13 4,211.52 4,211.86 4,211.52 4,211.86 0.0K
14:14 4,211.94 4,212.65 4,211.94 4,212.50 0.0K
14:15 4,212.32 4,213.51 4,212.32 4,213.51 0.0K
14:16 4,213.54 4,213.66 4,213.36 4,213.66 0.0K
14:17 4,213.71 4,213.81 4,213.63 4,213.81 0.0K
14:18 4,213.91 4,213.91 4,213.26 4,213.26 0.0K
14:19 4,213.03 4,213.83 4,213.03 4,213.71 0.0K
14:20 4,213.56 4,213.56 4,212.88 4,212.88 0.0K
14:21 4,212.93 4,213.12 4,212.93 4,213.06 0.0K
14:22 4,213.18 4,213.18 4,212.60 4,212.83 0.0K
14:23 4,212.43 4,213.26 4,212.43 4,213.26 0.0K
14:24 4,213.16 4,213.47 4,213.04 4,213.47 0.0K
14:25 4,213.41 4,213.58 4,213.41 4,213.50 0.0K
14:26 4,213.43 4,213.64 4,213.07 4,213.07 0.0K
14:27 4,213.19 4,213.19 4,212.75 4,212.75 0.0K
14:28 4,212.52 4,212.71 4,212.30 4,212.30 0.0K
14:29 4,212.30 4,212.33 4,212.21 4,212.21 0.0K
14:30 4,211.92 4,211.92 4,211.61 4,211.61 0.0K
14:31 4,211.77 4,212.46 4,211.77 4,212.46 0.0K
14:32 4,212.39 4,212.64 4,211.99 4,212.64 0.0K
14:33 4,212.68 4,213.07 4,212.68 4,212.90 0.0K
14:34 4,212.95 4,212.98 4,212.80 4,212.89 0.0K
14:35 4,212.76 4,212.76 4,212.04 4,212.04 0.0K
14:36 4,211.60 4,212.02 4,211.60 4,212.02 0.0K
14:37 4,211.64 4,211.86 4,210.98 4,210.98 0.0K
14:38 4,211.02 4,211.41 4,210.97 4,211.41 0.0K
14:39 4,211.49 4,211.55 4,211.33 4,211.40 0.0K
14:40 4,211.49 4,211.49 4,210.94 4,211.41 0.0K
14:41 4,211.73 4,213.08 4,211.73 4,213.08 0.0K
14:42 4,213.30 4,213.30 4,212.93 4,213.00 0.0K
14:43 4,212.99 4,213.10 4,212.89 4,212.99 0.0K
14:44 4,213.07 4,213.33 4,213.07 4,213.14 0.0K
14:45 4,213.16 4,214.23 4,213.15 4,214.23 0.0K
14:46 4,214.27 4,214.27 4,213.73 4,213.92 0.0K
14:47 4,213.76 4,213.76 4,213.32 4,213.70 0.0K
14:48 4,213.54 4,214.35 4,213.54 4,214.32 0.0K
14:49 4,214.45 4,214.45 4,214.37 4,214.37 0.0K
14:50 4,214.12 4,214.35 4,214.01 4,214.35 0.0K
14:51 4,214.12 4,214.25 4,213.98 4,214.25 0.0K
14:52 4,214.17 4,214.23 4,214.08 4,214.11 0.0K
14:53 4,214.03 4,214.03 4,213.44 4,213.48 0.0K
14:54 4,213.64 4,213.73 4,213.51 4,213.69 0.0K
14:55 4,213.32 4,213.37 4,213.13 4,213.37 0.0K
14:56 4,213.41 4,213.41 4,212.87 4,212.87 0.0K
14:57 4,212.72 4,212.73 4,212.12 4,212.12 0.0K
14:58 4,211.76 4,211.76 4,211.15 4,211.27 0.0K
14:59 4,211.14 4,211.41 4,211.14 4,211.41 0.0K
15:00 4,211.99 4,211.99 4,211.06 4,211.96 0.0K
15:01 4,211.92 4,212.10 4,211.92 4,212.10 0.0K
15:02 4,212.30 4,212.54 4,212.30 4,212.35 0.0K
15:03 4,212.37 4,212.50 4,212.15 4,212.38 0.0K
15:04 4,212.96 4,213.60 4,212.96 4,213.04 0.0K
15:05 4,213.04 4,213.04 4,212.45 4,212.45 0.0K
15:06 4,212.17 4,212.20 4,211.20 4,211.20 0.0K
15:07 4,210.75 4,211.07 4,210.65 4,210.71 0.0K
15:08 4,210.68 4,210.78 4,210.60 4,210.60 0.0K
15:09 4,210.56 4,211.02 4,210.56 4,210.69 0.0K
15:10 4,210.76 4,210.76 4,209.82 4,209.82 0.0K
15:11 4,210.26 4,210.83 4,209.89 4,209.89 0.0K
15:12 4,209.48 4,209.99 4,209.48 4,209.99 0.0K
15:13 4,209.89 4,209.89 4,209.59 4,209.59 0.0K
15:14 4,209.64 4,209.69 4,209.42 4,209.42 0.0K
15:15 4,209.33 4,209.47 4,208.69 4,209.39 0.0K
15:16 4,209.56 4,209.83 4,209.52 4,209.52 0.0K
15:17 4,209.81 4,210.40 4,209.81 4,210.40 0.0K
15:18 4,210.45 4,210.66 4,210.45 4,210.55 0.0K
15:19 4,210.68 4,210.76 4,210.67 4,210.76 0.0K
15:20 4,210.90 4,211.43 4,210.77 4,211.26 0.0K
15:21 4,211.46 4,211.46 4,210.78 4,211.11 0.0K
15:22 4,210.86 4,210.86 4,210.02 4,210.02 0.0K
15:23 4,210.18 4,210.52 4,209.85 4,210.52 0.0K
15:24 4,210.55 4,210.76 4,210.45 4,210.56 0.0K
15:25 4,210.45 4,210.45 4,209.85 4,209.93 0.0K
15:26 4,209.52 4,209.52 4,208.71 4,208.71 0.0K
15:27 4,208.54 4,208.65 4,208.28 4,208.28 0.0K
15:28 4,207.97 4,208.24 4,207.97 4,208.24 0.0K
15:29 4,208.35 4,208.35 4,206.99 4,206.99 0.0K
15:30 4,206.87 4,206.87 4,206.09 4,206.09 0.0K
15:31 4,206.11 4,206.33 4,205.17 4,205.17 0.0K
15:32 4,205.34 4,206.28 4,205.34 4,206.20 0.0K
15:33 4,206.24 4,207.24 4,206.24 4,207.24 0.0K
15:34 4,207.13 4,207.63 4,206.93 4,207.16 0.0K
15:35 4,207.36 4,207.36 4,206.42 4,206.77 0.0K
15:36 4,207.33 4,207.49 4,207.33 4,207.35 0.0K
15:37 4,207.42 4,208.51 4,207.42 4,208.51 0.0K
15:38 4,208.67 4,208.87 4,208.61 4,208.67 0.0K
15:39 4,208.23 4,208.23 4,207.66 4,207.66 0.0K
15:40 4,207.38 4,207.99 4,207.38 4,207.63 0.0K
15:41 4,207.53 4,207.53 4,206.88 4,207.15 0.0K
15:42 4,206.33 4,206.33 4,205.66 4,205.66 0.0K
15:43 4,205.55 4,205.66 4,205.33 4,205.66 0.0K
15:44 4,206.01 4,206.18 4,205.81 4,206.18 0.0K
15:45 4,205.96 4,205.96 4,205.44 4,205.44 0.0K
15:46 4,206.22 4,206.22 4,205.46 4,205.47 0.0K
15:47 4,205.13 4,205.43 4,204.85 4,204.95 0.0K
15:48 4,205.54 4,205.63 4,205.12 4,205.12 0.0K
15:49 4,205.67 4,206.62 4,205.32 4,206.62 0.0K
15:50 4,206.62 4,207.54 4,206.44 4,207.54 0.0K
15:51 4,206.59 4,206.59 4,206.49 4,206.49 0.0K
15:52 4,205.91 4,206.72 4,205.91 4,206.24 0.0K
15:53 4,206.53 4,207.37 4,206.47 4,207.16 0.0K
15:54 4,207.56 4,207.56 4,206.12 4,206.12 0.0K
15:55 4,205.87 4,205.87 4,204.91 4,204.91 0.0K
15:56 4,204.73 4,204.73 4,203.61 4,203.61 0.0K
15:57 4,203.74 4,204.34 4,203.68 4,203.68 0.0K
15:58 4,204.33 4,205.00 4,204.11 4,205.00 0.0K
15:59 4,204.75 4,204.75 4,203.07 4,203.07 0.0K
16:00 4,203.03 4,203.03 4,202.53 4,202.88 0.0K
16:01 4,202.87 4,202.91 4,202.87 4,202.89 0.0K
16:02 4,202.88 4,202.88 4,202.84 4,202.84 0.0K
16:03 4,202.91 4,202.95 4,202.91 4,202.95 0.0K
16:04 4,202.94 4,202.95 4,202.94 4,202.95 0.0K
16:05 4,202.95 4,202.95 4,202.87 4,202.92 0.0K
16:06 4,202.94 4,203.01 4,202.94 4,202.99 0.0K
16:07 4,203.07 4,203.07 4,202.97 4,202.97 0.0K
16:08 4,202.98 4,202.98 4,202.82 4,202.82 0.0K
16:09 4,202.82 4,202.82 4,202.75 4,202.75 0.0K
16:10 4,202.76 4,202.76 4,202.75 4,202.76 0.0K
16:11 4,202.74 4,202.74 4,202.63 4,202.66 0.0K
16:12 4,202.68 4,202.68 4,202.67 4,202.67 0.0K
16:13 4,202.67 4,202.76 4,202.67 4,202.72 0.0K
16:14 4,202.63 4,202.64 4,202.63 4,202.64 0.0K
16:15 4,202.57 4,202.57 4,202.57 4,202.57 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