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 4,203.38 4,203.38 4,202.66 4,202.66 0.0K
09:32 4,202.01 4,204.94 4,202.01 4,204.94 0.0K
09:33 4,204.68 4,206.04 4,204.68 4,205.94 0.0K
09:34 4,205.58 4,205.91 4,205.58 4,205.78 0.0K
09:35 4,205.47 4,205.89 4,205.23 4,205.89 0.0K
09:36 4,206.11 4,206.56 4,205.32 4,205.36 0.0K
09:37 4,205.72 4,205.73 4,205.48 4,205.73 0.0K
09:38 4,205.46 4,206.63 4,205.46 4,206.63 0.0K
09:39 4,207.16 4,207.85 4,206.93 4,207.41 0.0K
09:40 4,206.83 4,206.83 4,206.25 4,206.25 0.0K
09:41 4,206.13 4,206.13 4,205.64 4,205.64 0.0K
09:42 4,205.66 4,206.37 4,205.37 4,206.37 0.0K
09:43 4,207.54 4,207.85 4,207.54 4,207.80 0.0K
09:44 4,207.74 4,207.74 4,206.86 4,206.86 0.0K
09:45 4,206.69 4,206.88 4,206.66 4,206.66 0.0K
09:46 4,206.50 4,206.50 4,205.50 4,206.01 0.0K
09:47 4,206.15 4,206.29 4,205.73 4,205.91 0.0K
09:48 4,205.52 4,205.83 4,205.52 4,205.83 0.0K
09:49 4,205.70 4,206.53 4,205.70 4,206.46 0.0K
09:50 4,206.73 4,207.68 4,206.72 4,206.72 0.0K
09:51 4,206.87 4,206.87 4,206.01 4,206.70 0.0K
09:52 4,207.14 4,207.52 4,206.96 4,206.96 0.0K
09:53 4,207.40 4,209.03 4,207.40 4,209.03 0.0K
09:54 4,209.05 4,209.65 4,209.05 4,209.65 0.0K
09:55 4,209.59 4,210.42 4,209.59 4,209.87 0.0K
09:56 4,209.81 4,209.97 4,209.81 4,209.95 0.0K
09:57 4,210.44 4,210.49 4,210.38 4,210.38 0.0K
09:58 4,210.36 4,210.36 4,209.51 4,209.98 0.0K
09:59 4,210.85 4,210.99 4,209.75 4,209.75 0.0K
10:00 4,209.71 4,212.65 4,209.71 4,212.65 0.0K
10:01 4,212.76 4,212.76 4,211.99 4,211.99 0.0K
10:02 4,212.52 4,213.46 4,212.52 4,213.46 0.0K
10:03 4,213.37 4,213.37 4,213.04 4,213.04 0.0K
10:04 4,212.82 4,213.79 4,212.82 4,213.66 0.0K
10:05 4,214.14 4,214.21 4,213.88 4,214.21 0.0K
10:06 4,214.44 4,214.44 4,214.04 4,214.21 0.0K
10:07 4,213.86 4,214.46 4,213.86 4,214.46 0.0K
10:08 4,215.22 4,215.56 4,215.21 4,215.56 0.0K
10:09 4,216.05 4,217.29 4,216.05 4,217.29 0.0K
10:10 4,217.26 4,217.91 4,217.26 4,217.91 0.0K
10:11 4,217.75 4,218.12 4,217.04 4,217.04 0.0K
10:12 4,217.48 4,217.48 4,216.57 4,216.57 0.0K
10:13 4,216.42 4,216.69 4,216.42 4,216.69 0.0K
10:14 4,216.36 4,216.89 4,216.10 4,216.10 0.0K
10:15 4,216.09 4,217.03 4,216.09 4,217.03 0.0K
10:16 4,216.65 4,216.96 4,216.20 4,216.20 0.0K
10:17 4,216.91 4,217.19 4,216.81 4,216.81 0.0K
10:18 4,216.84 4,217.54 4,216.84 4,217.54 0.0K
10:19 4,217.59 4,219.06 4,217.59 4,219.06 0.0K
10:20 4,219.18 4,219.18 4,218.54 4,218.65 0.0K
10:21 4,218.21 4,218.48 4,217.99 4,218.48 0.0K
10:22 4,218.23 4,218.79 4,218.23 4,218.55 0.0K
10:23 4,217.53 4,217.53 4,216.85 4,216.89 0.0K
10:24 4,217.01 4,217.10 4,216.79 4,217.10 0.0K
10:25 4,217.35 4,217.69 4,217.35 4,217.59 0.0K
10:26 4,217.63 4,217.63 4,217.23 4,217.41 0.0K
10:27 4,217.40 4,217.87 4,217.40 4,217.84 0.0K
10:28 4,217.77 4,217.77 4,217.02 4,217.02 0.0K
10:29 4,217.07 4,217.10 4,216.70 4,216.70 0.0K
10:30 4,216.59 4,216.59 4,215.01 4,215.54 0.0K
10:31 4,215.37 4,217.11 4,215.37 4,217.11 0.0K
10:32 4,217.66 4,217.66 4,216.88 4,216.88 0.0K
10:33 4,217.35 4,218.38 4,217.35 4,218.38 0.0K
10:34 4,218.57 4,218.57 4,217.51 4,217.51 0.0K
10:35 4,217.89 4,217.89 4,217.48 4,217.66 0.0K
10:36 4,218.00 4,218.00 4,216.96 4,217.44 0.0K
10:37 4,217.34 4,218.21 4,217.34 4,218.21 0.0K
10:38 4,218.26 4,218.86 4,218.17 4,218.86 0.0K
10:39 4,219.25 4,219.33 4,218.94 4,218.94 0.0K
10:40 4,218.77 4,219.81 4,218.66 4,219.81 0.0K
10:41 4,219.76 4,219.76 4,219.14 4,219.56 0.0K
10:42 4,219.49 4,219.49 4,219.08 4,219.23 0.0K
10:43 4,219.31 4,219.31 4,218.59 4,218.59 0.0K
10:44 4,218.71 4,218.81 4,218.62 4,218.81 0.0K
10:45 4,218.86 4,218.95 4,218.28 4,218.28 0.0K
10:46 4,218.41 4,218.41 4,217.47 4,217.47 0.0K
10:47 4,217.26 4,217.26 4,216.64 4,217.16 0.0K
10:48 4,217.37 4,217.61 4,217.19 4,217.19 0.0K
10:49 4,217.55 4,217.92 4,217.53 4,217.92 0.0K
10:50 4,218.01 4,218.01 4,216.67 4,216.67 0.0K
10:51 4,216.94 4,216.94 4,216.57 4,216.91 0.0K
10:52 4,216.84 4,217.05 4,216.79 4,217.05 0.0K
10:53 4,217.39 4,217.39 4,216.24 4,216.24 0.0K
10:54 4,216.33 4,218.10 4,216.33 4,218.10 0.0K
10:55 4,218.03 4,218.03 4,217.78 4,217.78 0.0K
10:56 4,217.84 4,217.84 4,217.44 4,217.45 0.0K
10:57 4,217.73 4,217.73 4,217.14 4,217.14 0.0K
10:58 4,216.76 4,216.76 4,215.76 4,215.76 0.0K
10:59 4,215.58 4,215.96 4,215.28 4,215.75 0.0K
11:00 4,215.82 4,217.62 4,215.82 4,217.62 0.0K
11:01 4,218.09 4,218.33 4,218.09 4,218.33 0.0K
11:02 4,218.91 4,218.91 4,218.39 4,218.39 0.0K
11:03 4,218.35 4,218.92 4,218.35 4,218.68 0.0K
11:04 4,218.67 4,219.37 4,218.59 4,219.37 0.0K
11:05 4,219.17 4,220.10 4,219.17 4,219.87 0.0K
11:06 4,219.69 4,219.85 4,219.32 4,219.32 0.0K
11:07 4,219.15 4,219.54 4,219.04 4,219.54 0.0K
11:08 4,219.59 4,220.03 4,219.47 4,220.03 0.0K
11:09 4,219.64 4,219.72 4,219.53 4,219.69 0.0K
11:10 4,219.99 4,220.16 4,219.99 4,220.16 0.0K
11:11 4,220.10 4,220.10 4,219.91 4,220.00 0.0K
11:12 4,219.99 4,220.14 4,219.96 4,220.07 0.0K
11:13 4,220.04 4,220.23 4,219.82 4,219.82 0.0K
11:14 4,219.79 4,220.10 4,219.79 4,219.95 0.0K
11:15 4,219.96 4,220.11 4,219.96 4,220.11 0.0K
11:16 4,220.30 4,220.37 4,220.22 4,220.22 0.0K
11:17 4,220.51 4,220.80 4,220.51 4,220.80 0.0K
11:18 4,220.85 4,220.85 4,220.38 4,220.38 0.0K
11:19 4,220.38 4,220.42 4,220.33 4,220.33 0.0K
11:20 4,220.53 4,220.53 4,220.19 4,220.43 0.0K
11:21 4,220.72 4,221.20 4,220.72 4,220.96 0.0K
11:22 4,221.05 4,221.23 4,221.05 4,221.17 0.0K
11:23 4,220.91 4,220.91 4,220.20 4,220.20 0.0K
11:24 4,220.02 4,220.40 4,220.02 4,220.18 0.0K
11:25 4,220.32 4,220.68 4,220.32 4,220.68 0.0K
11:26 4,220.76 4,220.76 4,220.69 4,220.69 0.0K
11:27 4,220.96 4,221.17 4,220.96 4,221.07 0.0K
11:28 4,221.14 4,221.88 4,221.14 4,221.88 0.0K
11:29 4,222.19 4,222.87 4,222.19 4,222.87 0.0K
11:30 4,223.15 4,223.23 4,222.47 4,222.47 0.0K
11:31 4,222.08 4,222.32 4,222.08 4,222.18 0.0K
11:32 4,222.09 4,222.31 4,221.92 4,221.92 0.0K
11:33 4,221.97 4,222.08 4,221.94 4,222.08 0.0K
11:34 4,222.13 4,222.33 4,222.13 4,222.26 0.0K
11:35 4,221.83 4,222.38 4,221.83 4,222.38 0.0K
11:36 4,222.61 4,222.61 4,222.06 4,222.06 0.0K
11:37 4,221.98 4,222.52 4,221.98 4,222.52 0.0K
11:38 4,222.68 4,222.68 4,222.49 4,222.60 0.0K
11:39 4,222.49 4,222.70 4,222.46 4,222.70 0.0K
11:40 4,223.07 4,223.29 4,223.04 4,223.04 0.0K
11:41 4,223.38 4,223.38 4,223.02 4,223.02 0.0K
11:42 4,222.83 4,222.83 4,222.10 4,222.10 0.0K
11:43 4,222.06 4,222.06 4,221.11 4,221.11 0.0K
11:44 4,221.02 4,221.36 4,221.02 4,221.36 0.0K
11:45 4,221.46 4,221.66 4,221.32 4,221.32 0.0K
11:46 4,221.13 4,221.13 4,220.74 4,220.74 0.0K
11:47 4,220.68 4,220.68 4,220.05 4,220.05 0.0K
11:48 4,220.08 4,220.42 4,220.08 4,220.11 0.0K
11:49 4,220.09 4,220.09 4,219.35 4,219.35 0.0K
11:50 4,219.41 4,219.41 4,218.50 4,218.50 0.0K
11:51 4,218.39 4,218.90 4,218.39 4,218.90 0.0K
11:52 4,218.61 4,218.69 4,218.61 4,218.65 0.0K
11:53 4,218.81 4,219.19 4,218.81 4,219.19 0.0K
11:54 4,219.89 4,220.05 4,219.76 4,220.05 0.0K
11:55 4,220.09 4,220.09 4,218.83 4,218.83 0.0K
11:56 4,218.86 4,219.91 4,218.86 4,219.91 0.0K
11:57 4,219.98 4,220.16 4,219.96 4,220.16 0.0K
11:58 4,220.06 4,220.06 4,219.82 4,219.82 0.0K
11:59 4,219.73 4,220.24 4,219.73 4,220.24 0.0K
12:00 4,220.27 4,220.32 4,220.24 4,220.24 0.0K
12:01 4,220.81 4,220.81 4,220.43 4,220.43 0.0K
12:02 4,220.15 4,220.31 4,220.15 4,220.31 0.0K
12:03 4,220.43 4,220.72 4,220.43 4,220.72 0.0K
12:04 4,220.91 4,221.15 4,220.91 4,221.11 0.0K
12:05 4,221.11 4,221.27 4,221.11 4,221.17 0.0K
12:06 4,221.25 4,221.25 4,220.28 4,220.28 0.0K
12:07 4,220.68 4,221.10 4,220.68 4,221.10 0.0K
12:08 4,221.25 4,221.25 4,220.53 4,220.53 0.0K
12:09 4,220.83 4,220.83 4,220.53 4,220.53 0.0K
12:10 4,220.25 4,220.51 4,220.25 4,220.51 0.0K
12:11 4,220.35 4,220.77 4,220.35 4,220.55 0.0K
12:12 4,220.51 4,221.04 4,220.51 4,221.04 0.0K
12:13 4,221.10 4,221.36 4,220.99 4,221.36 0.0K
12:14 4,221.37 4,221.53 4,221.14 4,221.24 0.0K
12:15 4,221.03 4,221.06 4,220.82 4,221.06 0.0K
12:16 4,221.16 4,221.16 4,218.27 4,218.27 0.0K
12:17 4,218.25 4,218.25 4,216.12 4,216.36 0.0K
12:18 4,217.01 4,218.25 4,217.01 4,218.08 0.0K
12:19 4,217.85 4,217.85 4,216.24 4,216.27 0.0K
12:20 4,216.35 4,216.71 4,216.09 4,216.09 0.0K
12:21 4,215.95 4,215.95 4,215.10 4,215.10 0.0K
12:22 4,215.54 4,216.66 4,215.54 4,216.66 0.0K
12:23 4,216.65 4,216.83 4,216.47 4,216.47 0.0K
12:24 4,216.59 4,217.28 4,216.59 4,217.23 0.0K
12:25 4,217.01 4,217.01 4,216.47 4,216.47 0.0K
12:26 4,216.69 4,216.69 4,215.96 4,215.98 0.0K
12:27 4,215.95 4,216.13 4,215.68 4,216.13 0.0K
12:28 4,216.26 4,216.35 4,215.01 4,215.01 0.0K
12:29 4,214.59 4,214.59 4,213.19 4,213.19 0.0K
12:30 4,213.22 4,214.11 4,213.22 4,214.11 0.0K
12:31 4,213.69 4,213.69 4,213.06 4,213.25 0.0K
12:32 4,212.27 4,212.43 4,212.27 4,212.43 0.0K
12:33 4,212.44 4,213.52 4,212.44 4,213.26 0.0K
12:34 4,213.37 4,213.50 4,213.17 4,213.50 0.0K
12:35 4,213.48 4,214.03 4,213.48 4,213.80 0.0K
12:36 4,214.15 4,215.89 4,214.15 4,215.89 0.0K
12:37 4,215.56 4,215.56 4,215.11 4,215.38 0.0K
12:38 4,215.42 4,215.42 4,215.24 4,215.26 0.0K
12:39 4,215.24 4,215.24 4,214.81 4,215.03 0.0K
12:40 4,215.18 4,215.31 4,214.77 4,214.77 0.0K
12:41 4,214.75 4,214.93 4,214.66 4,214.93 0.0K
12:42 4,214.88 4,215.37 4,214.88 4,215.37 0.0K
12:43 4,215.39 4,216.00 4,215.39 4,216.00 0.0K
12:44 4,216.41 4,216.44 4,216.33 4,216.40 0.0K
12:45 4,216.44 4,216.44 4,215.78 4,215.78 0.0K
12:46 4,215.82 4,216.07 4,215.48 4,216.07 0.0K
12:47 4,216.25 4,216.35 4,216.17 4,216.17 0.0K
12:48 4,216.01 4,216.01 4,215.37 4,215.37 0.0K
12:49 4,215.65 4,215.88 4,215.46 4,215.86 0.0K
12:50 4,215.88 4,216.32 4,215.88 4,216.32 0.0K
12:51 4,216.69 4,216.69 4,216.43 4,216.43 0.0K
12:52 4,216.18 4,216.55 4,216.18 4,216.39 0.0K
12:53 4,216.81 4,216.81 4,216.39 4,216.77 0.0K
12:54 4,216.88 4,216.88 4,216.55 4,216.88 0.0K
12:55 4,216.84 4,216.92 4,216.60 4,216.60 0.0K
12:56 4,216.71 4,216.73 4,216.58 4,216.58 0.0K
12:57 4,216.66 4,217.36 4,216.66 4,217.36 0.0K
12:58 4,217.27 4,218.29 4,217.27 4,218.29 0.0K
12:59 4,218.42 4,218.94 4,218.42 4,218.94 0.0K
13:00 4,218.92 4,218.95 4,218.74 4,218.74 0.0K
13:01 4,218.61 4,218.69 4,218.55 4,218.55 0.0K
13:02 4,218.44 4,218.44 4,218.00 4,218.28 0.0K
13:03 4,218.41 4,218.41 4,217.95 4,217.95 0.0K
13:04 4,217.59 4,217.59 4,216.93 4,216.93 0.0K
13:05 4,216.72 4,216.72 4,215.59 4,215.59 0.0K
13:06 4,215.69 4,216.11 4,215.69 4,215.77 0.0K
13:07 4,216.24 4,216.24 4,216.00 4,216.15 0.0K
13:08 4,215.87 4,215.87 4,215.25 4,215.56 0.0K
13:09 4,215.74 4,216.28 4,215.74 4,216.28 0.0K
13:10 4,216.29 4,216.31 4,216.28 4,216.28 0.0K
13:11 4,216.33 4,216.80 4,216.33 4,216.80 0.0K
13:12 4,216.71 4,217.09 4,216.71 4,217.09 0.0K
13:13 4,217.17 4,217.52 4,217.17 4,217.52 0.0K
13:14 4,217.81 4,218.12 4,217.67 4,217.67 0.0K
13:15 4,217.90 4,218.15 4,217.74 4,218.15 0.0K
13:16 4,218.15 4,218.15 4,218.02 4,218.13 0.0K
13:17 4,218.41 4,218.79 4,218.41 4,218.79 0.0K
13:18 4,218.57 4,218.61 4,218.28 4,218.61 0.0K
13:19 4,218.59 4,218.71 4,218.58 4,218.58 0.0K
13:20 4,218.60 4,218.60 4,217.83 4,217.83 0.0K
13:21 4,217.72 4,218.32 4,217.72 4,218.32 0.0K
13:22 4,218.39 4,218.76 4,218.32 4,218.32 0.0K
13:23 4,218.62 4,219.12 4,218.62 4,218.90 0.0K
13:24 4,219.22 4,219.75 4,219.19 4,219.75 0.0K
13:25 4,219.68 4,219.98 4,219.68 4,219.89 0.0K
13:26 4,219.77 4,219.77 4,219.36 4,219.36 0.0K
13:27 4,219.33 4,219.88 4,219.31 4,219.88 0.0K
13:28 4,219.87 4,219.92 4,219.80 4,219.92 0.0K
13:29 4,219.78 4,219.78 4,219.51 4,219.58 0.0K
13:30 4,219.54 4,219.61 4,219.39 4,219.61 0.0K
13:31 4,219.86 4,220.08 4,219.86 4,219.95 0.0K
13:32 4,220.06 4,220.16 4,220.06 4,220.16 0.0K
13:33 4,220.07 4,220.07 4,219.89 4,219.93 0.0K
13:34 4,219.93 4,220.16 4,219.89 4,220.16 0.0K
13:35 4,220.13 4,220.13 4,219.93 4,219.93 0.0K
13:36 4,219.93 4,219.93 4,219.60 4,219.60 0.0K
13:37 4,219.49 4,219.57 4,219.33 4,219.33 0.0K
13:38 4,219.15 4,219.66 4,219.15 4,219.55 0.0K
13:39 4,219.31 4,219.31 4,218.62 4,218.73 0.0K
13:40 4,218.71 4,219.18 4,218.71 4,219.12 0.0K
13:41 4,219.16 4,219.16 4,218.98 4,219.02 0.0K
13:42 4,218.97 4,219.00 4,218.88 4,218.97 0.0K
13:43 4,219.13 4,219.47 4,219.13 4,219.22 0.0K
13:44 4,219.22 4,219.34 4,219.11 4,219.18 0.0K
13:45 4,219.13 4,219.35 4,219.13 4,219.35 0.0K
13:46 4,219.06 4,219.25 4,219.06 4,219.25 0.0K
13:47 4,219.29 4,219.53 4,219.29 4,219.30 0.0K
13:48 4,219.37 4,219.55 4,219.37 4,219.55 0.0K
13:49 4,219.39 4,219.64 4,219.38 4,219.64 0.0K
13:50 4,219.46 4,219.89 4,219.46 4,219.89 0.0K
13:51 4,219.95 4,219.95 4,219.68 4,219.71 0.0K
13:52 4,219.61 4,219.61 4,219.06 4,219.06 0.0K
13:53 4,218.96 4,219.04 4,218.79 4,219.04 0.0K
13:54 4,219.20 4,219.20 4,219.01 4,219.07 0.0K
13:55 4,219.29 4,219.47 4,219.28 4,219.28 0.0K
13:56 4,219.20 4,219.24 4,218.87 4,218.87 0.0K
13:57 4,219.03 4,219.13 4,218.78 4,218.78 0.0K
13:58 4,218.66 4,218.81 4,218.43 4,218.43 0.0K
13:59 4,218.47 4,218.52 4,218.23 4,218.23 0.0K
14:00 4,218.13 4,218.13 4,217.68 4,217.74 0.0K
14:01 4,217.67 4,218.40 4,217.67 4,218.40 0.0K
14:02 4,218.59 4,219.05 4,218.58 4,219.05 0.0K
14:03 4,219.27 4,219.65 4,219.27 4,219.48 0.0K
14:04 4,219.76 4,219.91 4,219.63 4,219.91 0.0K
14:05 4,220.00 4,220.22 4,219.94 4,220.22 0.0K
14:06 4,220.49 4,221.02 4,220.49 4,221.02 0.0K
14:07 4,221.16 4,221.35 4,220.97 4,221.11 0.0K
14:08 4,221.07 4,221.16 4,221.05 4,221.05 0.0K
14:09 4,221.11 4,221.50 4,221.10 4,221.50 0.0K
14:10 4,221.51 4,222.23 4,221.51 4,222.23 0.0K
14:11 4,222.22 4,222.34 4,222.12 4,222.12 0.0K
14:12 4,222.18 4,222.34 4,222.02 4,222.34 0.0K
14:13 4,222.48 4,222.48 4,221.95 4,221.95 0.0K
14:14 4,222.02 4,222.02 4,221.62 4,221.73 0.0K
14:15 4,221.97 4,222.23 4,221.97 4,222.20 0.0K
14:16 4,222.23 4,222.42 4,222.20 4,222.20 0.0K
14:17 4,222.05 4,222.18 4,222.03 4,222.03 0.0K
14:18 4,222.03 4,222.27 4,222.03 4,222.27 0.0K
14:19 4,222.70 4,222.80 4,222.63 4,222.80 0.0K
14:20 4,222.84 4,223.82 4,222.84 4,223.82 0.0K
14:21 4,223.82 4,223.88 4,223.17 4,223.17 0.0K
14:22 4,223.03 4,223.03 4,222.49 4,222.49 0.0K
14:23 4,222.66 4,222.93 4,222.66 4,222.92 0.0K
14:24 4,222.87 4,222.98 4,222.87 4,222.95 0.0K
14:25 4,223.02 4,223.02 4,222.74 4,222.82 0.0K
14:26 4,222.83 4,222.90 4,222.66 4,222.74 0.0K
14:27 4,222.58 4,222.60 4,222.44 4,222.60 0.0K
14:28 4,222.63 4,223.13 4,222.63 4,223.13 0.0K
14:29 4,223.15 4,223.15 4,222.93 4,222.93 0.0K
14:30 4,222.98 4,223.70 4,222.98 4,223.70 0.0K
14:31 4,223.92 4,224.00 4,223.92 4,223.98 0.0K
14:32 4,224.04 4,224.11 4,223.62 4,223.62 0.0K
14:33 4,223.59 4,223.62 4,223.56 4,223.62 0.0K
14:34 4,223.64 4,223.75 4,223.64 4,223.75 0.0K
14:35 4,223.74 4,224.15 4,223.74 4,224.15 0.0K
14:36 4,224.14 4,224.62 4,224.14 4,224.47 0.0K
14:37 4,224.08 4,224.18 4,223.98 4,224.18 0.0K
14:38 4,224.27 4,224.27 4,224.15 4,224.15 0.0K
14:39 4,224.17 4,224.17 4,223.64 4,223.64 0.0K
14:40 4,223.65 4,223.96 4,223.65 4,223.96 0.0K
14:41 4,223.95 4,223.95 4,223.34 4,223.34 0.0K
14:42 4,223.32 4,223.55 4,223.32 4,223.47 0.0K
14:43 4,223.41 4,223.41 4,222.98 4,222.98 0.0K
14:44 4,223.01 4,223.64 4,223.01 4,223.64 0.0K
14:45 4,223.55 4,223.77 4,223.55 4,223.77 0.0K
14:46 4,223.64 4,223.64 4,223.44 4,223.51 0.0K
14:47 4,223.48 4,223.48 4,222.66 4,222.66 0.0K
14:48 4,222.73 4,222.77 4,222.63 4,222.63 0.0K
14:49 4,222.63 4,222.93 4,222.63 4,222.77 0.0K
14:50 4,222.76 4,222.91 4,222.62 4,222.62 0.0K
14:51 4,222.40 4,222.40 4,222.15 4,222.24 0.0K
14:52 4,222.56 4,222.80 4,222.56 4,222.73 0.0K
14:53 4,222.73 4,222.88 4,222.43 4,222.47 0.0K
14:54 4,222.43 4,222.76 4,222.43 4,222.71 0.0K
14:55 4,222.75 4,222.91 4,222.75 4,222.79 0.0K
14:56 4,222.83 4,222.83 4,222.68 4,222.68 0.0K
14:57 4,222.67 4,222.72 4,222.52 4,222.52 0.0K
14:58 4,222.79 4,222.90 4,222.52 4,222.52 0.0K
14:59 4,222.56 4,222.56 4,219.16 4,219.16 0.0K
15:00 4,220.87 4,220.87 4,220.19 4,220.51 0.0K
15:01 4,220.23 4,220.91 4,220.23 4,220.91 0.0K
15:02 4,220.97 4,220.97 4,219.96 4,220.17 0.0K
15:03 4,220.46 4,220.60 4,220.33 4,220.33 0.0K
15:04 4,220.40 4,220.68 4,220.40 4,220.43 0.0K
15:05 4,220.77 4,221.31 4,220.77 4,221.05 0.0K
15:06 4,221.05 4,221.63 4,221.05 4,221.63 0.0K
15:07 4,221.68 4,221.85 4,221.42 4,221.85 0.0K
15:08 4,221.92 4,221.97 4,221.62 4,221.77 0.0K
15:09 4,221.74 4,221.91 4,221.74 4,221.74 0.0K
15:10 4,221.73 4,222.29 4,221.73 4,222.29 0.0K
15:11 4,222.52 4,222.69 4,222.40 4,222.58 0.0K
15:12 4,222.63 4,222.80 4,222.54 4,222.80 0.0K
15:13 4,222.70 4,222.70 4,222.48 4,222.60 0.0K
15:14 4,222.62 4,223.00 4,222.62 4,223.00 0.0K
15:15 4,222.89 4,222.93 4,222.82 4,222.90 0.0K
15:16 4,222.72 4,222.72 4,222.41 4,222.41 0.0K
15:17 4,222.39 4,222.39 4,222.19 4,222.32 0.0K
15:18 4,222.30 4,222.30 4,221.64 4,221.64 0.0K
15:19 4,221.76 4,222.06 4,221.72 4,222.06 0.0K
15:20 4,222.04 4,222.04 4,221.00 4,221.00 0.0K
15:21 4,220.98 4,220.98 4,220.87 4,220.87 0.0K
15:22 4,220.72 4,220.96 4,220.72 4,220.96 0.0K
15:23 4,221.05 4,221.07 4,220.82 4,220.82 0.0K
15:24 4,220.68 4,220.76 4,220.22 4,220.22 0.0K
15:25 4,220.29 4,220.35 4,220.25 4,220.35 0.0K
15:26 4,220.41 4,220.55 4,220.32 4,220.55 0.0K
15:27 4,220.60 4,220.60 4,220.39 4,220.39 0.0K
15:28 4,220.32 4,220.32 4,219.46 4,219.46 0.0K
15:29 4,219.80 4,220.01 4,219.80 4,219.83 0.0K
15:30 4,219.74 4,220.31 4,219.74 4,220.08 0.0K
15:31 4,220.16 4,220.35 4,220.03 4,220.03 0.0K
15:32 4,219.73 4,219.95 4,219.69 4,219.95 0.0K
15:33 4,220.08 4,220.08 4,219.97 4,219.97 0.0K
15:34 4,220.16 4,221.07 4,220.16 4,220.91 0.0K
15:35 4,220.88 4,221.13 4,220.69 4,221.13 0.0K
15:36 4,221.14 4,221.47 4,221.14 4,221.47 0.0K
15:37 4,221.70 4,222.26 4,221.70 4,222.26 0.0K
15:38 4,222.47 4,222.57 4,222.31 4,222.57 0.0K
15:39 4,222.38 4,222.76 4,222.38 4,222.76 0.0K
15:40 4,222.81 4,222.94 4,222.81 4,222.94 0.0K
15:41 4,222.87 4,222.87 4,222.48 4,222.77 0.0K
15:42 4,222.81 4,222.91 4,222.45 4,222.45 0.0K
15:43 4,222.35 4,222.35 4,222.01 4,222.10 0.0K
15:44 4,222.16 4,222.16 4,221.94 4,221.99 0.0K
15:45 4,222.02 4,222.02 4,221.83 4,221.91 0.0K
15:46 4,221.73 4,221.74 4,221.34 4,221.34 0.0K
15:47 4,221.19 4,221.29 4,221.07 4,221.19 0.0K
15:48 4,221.45 4,221.56 4,221.12 4,221.56 0.0K
15:49 4,221.45 4,221.53 4,221.27 4,221.27 0.0K
15:50 4,221.37 4,221.37 4,221.05 4,221.34 0.0K
15:51 4,221.33 4,221.58 4,221.27 4,221.58 0.0K
15:52 4,221.31 4,221.82 4,221.31 4,221.82 0.0K
15:53 4,221.61 4,222.29 4,221.60 4,222.29 0.0K
15:54 4,222.27 4,223.52 4,222.27 4,223.52 0.0K
15:55 4,223.18 4,223.18 4,222.76 4,223.13 0.0K
15:56 4,223.00 4,223.00 4,222.65 4,222.67 0.0K
15:57 4,223.12 4,223.30 4,223.01 4,223.28 0.0K
15:58 4,223.10 4,223.51 4,223.10 4,223.51 0.0K
15:59 4,223.57 4,224.10 4,223.25 4,223.25 0.0K
16:00 4,222.64 4,222.76 4,222.64 4,222.75 0.0K
16:01 4,222.75 4,222.76 4,222.73 4,222.73 0.0K
16:02 4,222.86 4,222.97 4,222.86 4,222.97 0.0K
16:03 4,222.39 4,222.50 4,222.39 4,222.50 0.0K
16:04 4,222.49 4,222.66 4,222.44 4,222.66 0.0K
16:05 4,222.67 4,222.67 4,222.45 4,222.63 0.0K
16:06 4,222.63 4,222.69 4,222.63 4,222.69 0.0K
16:07 4,222.62 4,222.64 4,222.59 4,222.59 0.0K
16:08 4,222.58 4,222.66 4,222.58 4,222.62 0.0K
16:09 4,222.59 4,222.75 4,222.55 4,222.75 0.0K
16:10 4,222.72 4,222.74 4,222.67 4,222.74 0.0K
16:11 4,222.76 4,222.76 4,222.72 4,222.72 0.0K
16:12 4,222.72 4,222.72 4,222.59 4,222.63 0.0K
16:13 4,222.64 4,222.65 4,222.53 4,222.57 0.0K
16:14 4,222.63 4,222.72 4,222.63 4,222.66 0.0K
16:15 4,222.65 4,222.65 4,222.65 4,222.65 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