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 4,238.46 4,238.86 4,238.40 4,238.86 0.0K
09:32 4,238.24 4,238.81 4,238.24 4,238.81 0.0K
09:33 4,239.08 4,239.43 4,239.08 4,239.22 0.0K
09:34 4,239.22 4,239.68 4,239.01 4,239.01 0.0K
09:35 4,239.12 4,239.12 4,238.36 4,238.36 0.0K
09:36 4,238.36 4,238.36 4,237.97 4,238.22 0.0K
09:37 4,237.74 4,237.87 4,237.24 4,237.24 0.0K
09:38 4,237.35 4,237.47 4,236.98 4,237.47 0.0K
09:39 4,237.55 4,237.55 4,236.80 4,236.83 0.0K
09:40 4,237.32 4,237.87 4,237.24 4,237.87 0.0K
09:41 4,238.19 4,238.19 4,237.69 4,237.69 0.0K
09:42 4,237.60 4,237.60 4,237.32 4,237.56 0.0K
09:43 4,237.33 4,237.63 4,237.33 4,237.63 0.0K
09:44 4,237.35 4,238.72 4,237.35 4,238.72 0.0K
09:45 4,239.06 4,240.33 4,239.06 4,240.33 0.0K
09:46 4,240.50 4,240.95 4,240.50 4,240.54 0.0K
09:47 4,240.53 4,240.53 4,239.84 4,240.28 0.0K
09:48 4,240.79 4,240.79 4,240.34 4,240.34 0.0K
09:49 4,240.20 4,240.20 4,239.37 4,239.37 0.0K
09:50 4,239.13 4,239.13 4,238.60 4,239.03 0.0K
09:51 4,238.89 4,239.42 4,238.85 4,239.42 0.0K
09:52 4,239.27 4,239.27 4,238.89 4,239.27 0.0K
09:53 4,239.49 4,239.64 4,239.29 4,239.64 0.0K
09:54 4,239.68 4,239.74 4,239.11 4,239.11 0.0K
09:55 4,239.05 4,239.05 4,237.83 4,237.83 0.0K
09:56 4,237.95 4,238.23 4,237.93 4,237.93 0.0K
09:57 4,238.27 4,238.28 4,238.02 4,238.28 0.0K
09:58 4,237.93 4,237.94 4,237.67 4,237.67 0.0K
09:59 4,237.09 4,237.09 4,236.64 4,237.06 0.0K
10:00 4,237.64 4,237.64 4,237.08 4,237.15 0.0K
10:01 4,237.51 4,237.51 4,236.89 4,236.89 0.0K
10:02 4,236.71 4,236.77 4,236.53 4,236.77 0.0K
10:03 4,236.84 4,237.08 4,236.84 4,236.89 0.0K
10:04 4,237.18 4,237.18 4,236.59 4,236.59 0.0K
10:05 4,236.89 4,237.01 4,236.63 4,236.88 0.0K
10:06 4,237.17 4,237.57 4,237.17 4,237.42 0.0K
10:07 4,237.29 4,237.29 4,236.90 4,237.23 0.0K
10:08 4,237.11 4,237.58 4,237.11 4,237.58 0.0K
10:09 4,237.88 4,238.84 4,237.88 4,238.84 0.0K
10:10 4,238.95 4,238.95 4,238.57 4,238.57 0.0K
10:11 4,238.63 4,239.08 4,238.63 4,239.08 0.0K
10:12 4,239.28 4,239.53 4,239.25 4,239.25 0.0K
10:13 4,239.56 4,239.82 4,239.56 4,239.66 0.0K
10:14 4,239.75 4,239.82 4,239.67 4,239.82 0.0K
10:15 4,239.84 4,240.03 4,239.84 4,240.03 0.0K
10:16 4,240.42 4,240.46 4,240.17 4,240.29 0.0K
10:17 4,240.05 4,240.10 4,239.77 4,239.77 0.0K
10:18 4,239.68 4,240.18 4,239.68 4,240.18 0.0K
10:19 4,240.17 4,240.56 4,240.06 4,240.06 0.0K
10:20 4,239.70 4,239.70 4,239.12 4,239.12 0.0K
10:21 4,239.24 4,239.33 4,239.24 4,239.27 0.0K
10:22 4,239.45 4,240.24 4,239.45 4,240.24 0.0K
10:23 4,240.22 4,240.22 4,239.57 4,239.57 0.0K
10:24 4,239.10 4,239.10 4,237.07 4,237.07 0.0K
10:25 4,237.16 4,237.16 4,236.06 4,236.67 0.0K
10:26 4,236.66 4,236.77 4,236.42 4,236.77 0.0K
10:27 4,236.45 4,236.77 4,236.45 4,236.77 0.0K
10:28 4,236.63 4,236.88 4,236.44 4,236.88 0.0K
10:29 4,236.51 4,236.51 4,236.33 4,236.37 0.0K
10:30 4,236.42 4,236.42 4,236.12 4,236.12 0.0K
10:31 4,235.77 4,236.37 4,235.77 4,236.33 0.0K
10:32 4,236.36 4,236.36 4,236.20 4,236.32 0.0K
10:33 4,236.43 4,237.03 4,236.43 4,237.03 0.0K
10:34 4,237.19 4,237.47 4,236.89 4,236.89 0.0K
10:35 4,236.71 4,236.94 4,236.69 4,236.94 0.0K
10:36 4,236.97 4,237.62 4,236.97 4,237.62 0.0K
10:37 4,237.84 4,238.68 4,237.84 4,238.68 0.0K
10:38 4,238.67 4,239.63 4,238.67 4,239.63 0.0K
10:39 4,239.53 4,239.83 4,236.86 4,236.86 0.0K
10:40 4,234.21 4,236.52 4,234.21 4,236.52 0.0K
10:41 4,235.90 4,236.83 4,235.90 4,236.83 0.0K
10:42 4,236.94 4,237.50 4,236.94 4,237.41 0.0K
10:43 4,237.32 4,237.32 4,236.77 4,236.77 0.0K
10:44 4,235.83 4,236.24 4,235.35 4,235.42 0.0K
10:45 4,235.54 4,235.54 4,234.97 4,235.53 0.0K
10:46 4,235.35 4,235.35 4,234.99 4,234.99 0.0K
10:47 4,234.87 4,234.87 4,234.21 4,234.24 0.0K
10:48 4,234.05 4,234.05 4,233.57 4,233.57 0.0K
10:49 4,233.90 4,234.13 4,233.90 4,233.94 0.0K
10:50 4,234.25 4,235.22 4,234.25 4,235.11 0.0K
10:51 4,235.36 4,235.63 4,235.36 4,235.42 0.0K
10:52 4,235.62 4,236.03 4,235.62 4,236.03 0.0K
10:53 4,236.11 4,236.11 4,235.78 4,235.78 0.0K
10:54 4,235.44 4,235.96 4,235.44 4,235.96 0.0K
10:55 4,235.91 4,236.24 4,235.49 4,235.49 0.0K
10:56 4,235.43 4,235.65 4,235.26 4,235.48 0.0K
10:57 4,235.41 4,235.42 4,235.26 4,235.41 0.0K
10:58 4,235.72 4,235.73 4,235.16 4,235.16 0.0K
10:59 4,235.04 4,235.54 4,235.04 4,235.24 0.0K
11:00 4,235.39 4,235.39 4,235.00 4,235.31 0.0K
11:01 4,235.16 4,235.86 4,235.16 4,235.66 0.0K
11:02 4,235.90 4,235.90 4,235.47 4,235.47 0.0K
11:03 4,235.56 4,236.39 4,235.56 4,236.39 0.0K
11:04 4,236.33 4,236.33 4,236.08 4,236.08 0.0K
11:05 4,236.04 4,236.04 4,235.74 4,235.86 0.0K
11:06 4,236.04 4,236.58 4,236.04 4,236.31 0.0K
11:07 4,236.45 4,236.59 4,236.28 4,236.28 0.0K
11:08 4,236.28 4,236.30 4,236.08 4,236.30 0.0K
11:09 4,236.50 4,237.10 4,236.50 4,237.10 0.0K
11:10 4,237.04 4,238.13 4,237.04 4,238.13 0.0K
11:11 4,238.36 4,238.68 4,238.36 4,238.65 0.0K
11:12 4,238.61 4,238.77 4,238.26 4,238.26 0.0K
11:13 4,238.19 4,238.26 4,238.01 4,238.26 0.0K
11:14 4,238.17 4,239.11 4,238.17 4,239.11 0.0K
11:15 4,239.20 4,239.22 4,238.99 4,238.99 0.0K
11:16 4,238.76 4,238.92 4,238.76 4,238.86 0.0K
11:17 4,239.08 4,239.09 4,238.67 4,238.67 0.0K
11:18 4,238.63 4,239.14 4,238.63 4,239.08 0.0K
11:19 4,239.21 4,239.22 4,238.95 4,239.00 0.0K
11:20 4,239.31 4,239.31 4,239.04 4,239.04 0.0K
11:21 4,239.07 4,239.34 4,239.07 4,239.26 0.0K
11:22 4,239.18 4,239.18 4,238.40 4,238.48 0.0K
11:23 4,238.64 4,239.13 4,238.64 4,239.13 0.0K
11:24 4,239.16 4,239.37 4,239.16 4,239.37 0.0K
11:25 4,239.48 4,239.48 4,239.30 4,239.30 0.0K
11:26 4,239.27 4,239.29 4,239.03 4,239.29 0.0K
11:27 4,239.19 4,239.19 4,239.00 4,239.07 0.0K
11:28 4,239.37 4,239.37 4,239.09 4,239.09 0.0K
11:29 4,238.92 4,239.03 4,238.90 4,238.96 0.0K
11:30 4,238.92 4,239.01 4,238.21 4,238.21 0.0K
11:31 4,238.14 4,238.19 4,238.06 4,238.19 0.0K
11:32 4,238.22 4,238.65 4,238.22 4,238.65 0.0K
11:33 4,238.52 4,238.75 4,238.29 4,238.29 0.0K
11:34 4,238.23 4,238.40 4,238.22 4,238.22 0.0K
11:35 4,238.14 4,238.63 4,238.14 4,238.53 0.0K
11:36 4,238.35 4,238.35 4,237.82 4,237.89 0.0K
11:37 4,238.22 4,238.38 4,237.77 4,237.77 0.0K
11:38 4,237.27 4,237.27 4,236.68 4,236.94 0.0K
11:39 4,237.02 4,237.41 4,237.00 4,237.41 0.0K
11:40 4,237.35 4,237.41 4,237.16 4,237.41 0.0K
11:41 4,237.12 4,237.29 4,237.08 4,237.08 0.0K
11:42 4,237.13 4,237.13 4,236.71 4,236.86 0.0K
11:43 4,236.89 4,237.01 4,236.76 4,237.01 0.0K
11:44 4,236.95 4,237.16 4,236.95 4,237.08 0.0K
11:45 4,237.04 4,237.04 4,236.01 4,236.01 0.0K
11:46 4,236.24 4,236.26 4,236.21 4,236.21 0.0K
11:47 4,236.31 4,236.78 4,236.31 4,236.58 0.0K
11:48 4,236.74 4,237.55 4,236.74 4,237.55 0.0K
11:49 4,237.35 4,237.49 4,237.34 4,237.35 0.0K
11:50 4,237.38 4,237.58 4,237.38 4,237.58 0.0K
11:51 4,237.63 4,238.18 4,237.63 4,238.18 0.0K
11:52 4,238.13 4,238.66 4,238.13 4,238.66 0.0K
11:53 4,238.75 4,238.75 4,238.23 4,238.53 0.0K
11:54 4,238.32 4,238.49 4,238.22 4,238.49 0.0K
11:55 4,238.35 4,238.54 4,238.35 4,238.48 0.0K
11:56 4,238.30 4,238.64 4,238.30 4,238.64 0.0K
11:57 4,238.39 4,238.39 4,237.54 4,237.70 0.0K
11:58 4,237.53 4,237.71 4,237.50 4,237.50 0.0K
11:59 4,237.04 4,237.35 4,237.04 4,237.32 0.0K
12:00 4,237.40 4,237.40 4,236.00 4,236.01 0.0K
12:01 4,236.00 4,236.09 4,236.00 4,236.06 0.0K
12:02 4,236.34 4,236.86 4,236.34 4,236.38 0.0K
12:03 4,236.61 4,237.10 4,236.61 4,237.01 0.0K
12:04 4,237.07 4,237.37 4,237.07 4,237.37 0.0K
12:05 4,237.23 4,237.23 4,236.71 4,236.71 0.0K
12:06 4,236.80 4,236.84 4,236.70 4,236.76 0.0K
12:07 4,236.72 4,237.07 4,236.72 4,237.07 0.0K
12:08 4,237.04 4,237.04 4,236.92 4,236.92 0.0K
12:09 4,237.03 4,237.04 4,236.65 4,236.65 0.0K
12:10 4,236.84 4,236.84 4,236.71 4,236.75 0.0K
12:11 4,236.55 4,236.72 4,236.55 4,236.72 0.0K
12:12 4,236.45 4,236.45 4,236.18 4,236.29 0.0K
12:13 4,236.45 4,236.45 4,236.30 4,236.33 0.0K
12:14 4,236.32 4,236.32 4,236.03 4,236.07 0.0K
12:15 4,236.06 4,236.16 4,235.87 4,235.87 0.0K
12:16 4,235.85 4,236.63 4,235.85 4,236.63 0.0K
12:17 4,236.76 4,237.59 4,236.76 4,237.59 0.0K
12:18 4,237.71 4,237.71 4,237.47 4,237.66 0.0K
12:19 4,237.70 4,238.08 4,237.65 4,238.08 0.0K
12:20 4,238.11 4,238.55 4,238.11 4,238.55 0.0K
12:21 4,238.55 4,238.66 4,238.55 4,238.64 0.0K
12:22 4,238.68 4,239.08 4,238.68 4,238.84 0.0K
12:23 4,238.97 4,238.97 4,238.82 4,238.93 0.0K
12:24 4,238.97 4,239.04 4,238.97 4,239.04 0.0K
12:25 4,239.09 4,239.09 4,238.68 4,238.68 0.0K
12:26 4,238.50 4,238.55 4,238.46 4,238.49 0.0K
12:27 4,238.39 4,238.39 4,237.95 4,237.95 0.0K
12:28 4,238.04 4,238.20 4,237.86 4,237.90 0.0K
12:29 4,238.08 4,238.08 4,237.52 4,237.52 0.0K
12:30 4,237.28 4,237.28 4,236.88 4,236.96 0.0K
12:31 4,237.00 4,237.00 4,236.27 4,236.75 0.0K
12:32 4,236.94 4,236.94 4,236.79 4,236.90 0.0K
12:33 4,236.94 4,237.08 4,236.94 4,237.08 0.0K
12:34 4,237.18 4,237.18 4,236.90 4,236.94 0.0K
12:35 4,237.02 4,237.58 4,237.02 4,237.58 0.0K
12:36 4,237.59 4,237.83 4,237.58 4,237.58 0.0K
12:37 4,237.54 4,237.88 4,237.54 4,237.88 0.0K
12:38 4,237.74 4,237.80 4,237.69 4,237.80 0.0K
12:39 4,237.87 4,237.87 4,237.66 4,237.66 0.0K
12:40 4,237.56 4,237.74 4,237.56 4,237.74 0.0K
12:41 4,237.58 4,237.66 4,237.57 4,237.57 0.0K
12:42 4,237.65 4,237.71 4,237.54 4,237.54 0.0K
12:43 4,237.54 4,237.54 4,237.41 4,237.49 0.0K
12:44 4,237.59 4,237.71 4,237.59 4,237.70 0.0K
12:45 4,237.64 4,237.73 4,237.53 4,237.53 0.0K
12:46 4,237.43 4,237.72 4,237.43 4,237.72 0.0K
12:47 4,237.76 4,237.76 4,237.49 4,237.63 0.0K
12:48 4,237.61 4,237.68 4,237.59 4,237.59 0.0K
12:49 4,237.50 4,238.22 4,237.50 4,238.22 0.0K
12:50 4,238.27 4,238.66 4,238.27 4,238.66 0.0K
12:51 4,238.69 4,238.69 4,238.60 4,238.60 0.0K
12:52 4,238.70 4,238.93 4,238.70 4,238.93 0.0K
12:53 4,238.92 4,239.25 4,238.92 4,239.22 0.0K
12:54 4,239.27 4,239.30 4,239.10 4,239.10 0.0K
12:55 4,239.14 4,239.42 4,239.14 4,239.42 0.0K
12:56 4,239.48 4,239.69 4,239.48 4,239.67 0.0K
12:57 4,239.67 4,239.84 4,239.18 4,239.18 0.0K
12:58 4,239.16 4,239.18 4,239.08 4,239.14 0.0K
12:59 4,239.17 4,239.30 4,239.09 4,239.20 0.0K
13:00 4,239.19 4,239.41 4,239.19 4,239.41 0.0K
13:01 4,239.41 4,239.64 4,239.41 4,239.52 0.0K
13:02 4,239.61 4,239.75 4,239.61 4,239.75 0.0K
13:03 4,239.96 4,240.07 4,239.92 4,240.03 0.0K
13:04 4,239.94 4,240.03 4,239.94 4,240.03 0.0K
13:05 4,240.16 4,240.47 4,240.16 4,240.47 0.0K
13:06 4,240.49 4,240.58 4,240.49 4,240.52 0.0K
13:07 4,240.43 4,240.43 4,240.31 4,240.33 0.0K
13:08 4,240.36 4,240.37 4,240.31 4,240.33 0.0K
13:09 4,240.34 4,240.34 4,239.12 4,239.12 0.0K
13:10 4,238.77 4,239.73 4,238.77 4,239.41 0.0K
13:11 4,239.61 4,239.61 4,238.38 4,238.38 0.0K
13:12 4,238.35 4,238.91 4,238.35 4,238.65 0.0K
13:13 4,238.87 4,239.10 4,238.87 4,239.05 0.0K
13:14 4,238.89 4,238.89 4,238.30 4,238.30 0.0K
13:15 4,238.41 4,238.93 4,238.41 4,238.93 0.0K
13:16 4,239.08 4,239.08 4,238.84 4,238.97 0.0K
13:17 4,239.03 4,239.14 4,238.58 4,239.14 0.0K
13:18 4,238.94 4,239.61 4,238.94 4,239.54 0.0K
13:19 4,239.35 4,239.37 4,238.76 4,238.76 0.0K
13:20 4,239.23 4,239.28 4,239.12 4,239.12 0.0K
13:21 4,239.14 4,239.49 4,239.14 4,239.41 0.0K
13:22 4,239.16 4,239.16 4,238.81 4,238.83 0.0K
13:23 4,238.80 4,239.03 4,238.80 4,239.03 0.0K
13:24 4,239.14 4,239.27 4,239.14 4,239.27 0.0K
13:25 4,239.58 4,239.58 4,239.21 4,239.21 0.0K
13:26 4,239.35 4,239.35 4,238.81 4,238.81 0.0K
13:27 4,238.58 4,239.01 4,238.57 4,239.01 0.0K
13:28 4,238.80 4,238.80 4,238.49 4,238.49 0.0K
13:29 4,238.67 4,238.87 4,238.65 4,238.87 0.0K
13:30 4,238.93 4,239.09 4,238.93 4,239.09 0.0K
13:31 4,239.03 4,239.37 4,239.03 4,239.37 0.0K
13:32 4,239.49 4,239.60 4,239.32 4,239.32 0.0K
13:33 4,239.39 4,239.39 4,239.28 4,239.28 0.0K
13:34 4,239.27 4,239.35 4,239.19 4,239.35 0.0K
13:35 4,239.26 4,239.34 4,239.22 4,239.22 0.0K
13:36 4,239.08 4,239.08 4,238.49 4,238.49 0.0K
13:37 4,238.61 4,238.61 4,238.21 4,238.21 0.0K
13:38 4,238.25 4,238.25 4,237.79 4,237.79 0.0K
13:39 4,237.87 4,238.09 4,237.84 4,238.09 0.0K
13:40 4,237.97 4,237.97 4,237.30 4,237.30 0.0K
13:41 4,237.34 4,237.40 4,237.34 4,237.40 0.0K
13:42 4,237.61 4,238.41 4,237.61 4,238.41 0.0K
13:43 4,238.62 4,239.17 4,238.62 4,239.17 0.0K
13:44 4,239.05 4,239.05 4,238.42 4,238.42 0.0K
13:45 4,238.41 4,238.41 4,237.40 4,237.47 0.0K
13:46 4,237.36 4,237.66 4,237.36 4,237.66 0.0K
13:47 4,237.79 4,238.01 4,237.79 4,238.01 0.0K
13:48 4,237.94 4,237.95 4,237.79 4,237.79 0.0K
13:49 4,237.72 4,238.18 4,237.72 4,238.18 0.0K
13:50 4,238.16 4,238.16 4,238.05 4,238.14 0.0K
13:51 4,237.75 4,237.75 4,237.63 4,237.74 0.0K
13:52 4,237.78 4,237.78 4,237.60 4,237.60 0.0K
13:53 4,237.67 4,237.67 4,237.20 4,237.20 0.0K
13:54 4,237.17 4,237.22 4,237.13 4,237.16 0.0K
13:55 4,237.22 4,237.25 4,236.86 4,236.91 0.0K
13:56 4,237.14 4,237.42 4,237.10 4,237.22 0.0K
13:57 4,237.30 4,237.30 4,237.08 4,237.13 0.0K
13:58 4,237.30 4,237.30 4,237.02 4,237.10 0.0K
13:59 4,236.91 4,237.24 4,236.91 4,237.11 0.0K
14:00 4,237.19 4,237.19 4,236.58 4,236.79 0.0K
14:01 4,236.79 4,237.35 4,236.79 4,237.35 0.0K
14:02 4,237.62 4,237.67 4,237.34 4,237.67 0.0K
14:03 4,237.92 4,237.92 4,237.77 4,237.81 0.0K
14:04 4,237.82 4,237.82 4,237.42 4,237.42 0.0K
14:05 4,237.47 4,237.68 4,237.42 4,237.68 0.0K
14:06 4,237.74 4,238.20 4,237.74 4,238.20 0.0K
14:07 4,238.08 4,238.11 4,238.00 4,238.00 0.0K
14:08 4,237.93 4,238.18 4,237.93 4,238.18 0.0K
14:09 4,238.18 4,238.27 4,238.07 4,238.07 0.0K
14:10 4,238.14 4,238.40 4,238.14 4,238.40 0.0K
14:11 4,238.28 4,238.36 4,238.06 4,238.06 0.0K
14:12 4,238.10 4,238.31 4,238.10 4,238.31 0.0K
14:13 4,238.19 4,238.22 4,238.12 4,238.12 0.0K
14:14 4,237.90 4,237.90 4,237.52 4,237.52 0.0K
14:15 4,237.48 4,237.48 4,237.02 4,237.02 0.0K
14:16 4,236.94 4,237.42 4,236.94 4,237.38 0.0K
14:17 4,237.70 4,237.70 4,237.55 4,237.66 0.0K
14:18 4,237.86 4,238.10 4,237.75 4,238.10 0.0K
14:19 4,238.01 4,238.10 4,237.55 4,237.55 0.0K
14:20 4,237.59 4,237.59 4,237.42 4,237.42 0.0K
14:21 4,237.39 4,237.39 4,237.24 4,237.30 0.0K
14:22 4,237.34 4,237.34 4,237.16 4,237.16 0.0K
14:23 4,236.85 4,237.19 4,236.85 4,237.19 0.0K
14:24 4,237.10 4,237.22 4,237.08 4,237.18 0.0K
14:25 4,237.07 4,237.07 4,236.44 4,236.44 0.0K
14:26 4,236.33 4,236.34 4,235.86 4,235.86 0.0K
14:27 4,235.86 4,235.86 4,234.03 4,234.03 0.0K
14:28 4,234.68 4,234.80 4,234.29 4,234.80 0.0K
14:29 4,234.62 4,234.71 4,234.49 4,234.64 0.0K
14:30 4,234.70 4,234.70 4,233.81 4,233.81 0.0K
14:31 4,233.07 4,233.07 4,231.57 4,231.57 0.0K
14:32 4,230.15 4,230.52 4,230.15 4,230.52 0.0K
14:33 4,230.08 4,230.08 4,227.71 4,227.71 0.0K
14:34 4,227.39 4,228.43 4,227.39 4,228.43 0.0K
14:35 4,228.24 4,228.24 4,227.47 4,227.47 0.0K
14:36 4,228.32 4,229.70 4,228.32 4,229.61 0.0K
14:37 4,229.03 4,229.77 4,228.86 4,229.77 0.0K
14:38 4,230.13 4,230.60 4,230.13 4,230.60 0.0K
14:39 4,230.52 4,230.87 4,230.04 4,230.87 0.0K
14:40 4,230.80 4,230.82 4,230.24 4,230.24 0.0K
14:41 4,229.72 4,229.72 4,229.20 4,229.26 0.0K
14:42 4,229.11 4,229.18 4,228.92 4,229.15 0.0K
14:43 4,229.01 4,229.12 4,228.89 4,228.89 0.0K
14:44 4,229.19 4,229.62 4,229.19 4,229.31 0.0K
14:45 4,229.60 4,229.60 4,229.23 4,229.42 0.0K
14:46 4,229.49 4,230.11 4,229.36 4,230.11 0.0K
14:47 4,230.29 4,230.41 4,230.22 4,230.22 0.0K
14:48 4,230.72 4,231.61 4,230.72 4,231.61 0.0K
14:49 4,231.57 4,232.23 4,231.57 4,232.21 0.0K
14:50 4,232.25 4,233.03 4,232.25 4,232.91 0.0K
14:51 4,233.03 4,233.03 4,232.74 4,232.92 0.0K
14:52 4,233.27 4,233.27 4,232.69 4,232.69 0.0K
14:53 4,232.80 4,233.31 4,232.80 4,233.31 0.0K
14:54 4,233.59 4,233.59 4,233.26 4,233.26 0.0K
14:55 4,232.95 4,233.08 4,232.95 4,233.02 0.0K
14:56 4,233.07 4,233.07 4,232.15 4,232.36 0.0K
14:57 4,232.43 4,232.43 4,232.36 4,232.36 0.0K
14:58 4,232.20 4,232.20 4,231.26 4,231.26 0.0K
14:59 4,231.44 4,231.44 4,230.73 4,230.73 0.0K
15:00 4,231.16 4,231.42 4,231.16 4,231.42 0.0K
15:01 4,231.28 4,231.34 4,231.13 4,231.34 0.0K
15:02 4,230.76 4,230.99 4,230.76 4,230.99 0.0K
15:03 4,230.95 4,230.95 4,230.56 4,230.87 0.0K
15:04 4,230.90 4,231.14 4,230.90 4,231.14 0.0K
15:05 4,231.28 4,231.78 4,231.28 4,231.75 0.0K
15:06 4,231.73 4,231.73 4,231.38 4,231.38 0.0K
15:07 4,231.46 4,232.11 4,231.46 4,232.11 0.0K
15:08 4,232.27 4,232.27 4,231.85 4,231.87 0.0K
15:09 4,231.82 4,232.03 4,231.82 4,231.93 0.0K
15:10 4,232.01 4,232.40 4,232.01 4,232.17 0.0K
15:11 4,232.25 4,232.73 4,232.25 4,232.73 0.0K
15:12 4,232.77 4,232.77 4,232.58 4,232.58 0.0K
15:13 4,232.83 4,233.03 4,232.83 4,233.03 0.0K
15:14 4,233.15 4,233.15 4,232.99 4,233.02 0.0K
15:15 4,233.22 4,233.45 4,233.22 4,233.45 0.0K
15:16 4,233.54 4,234.48 4,233.54 4,234.48 0.0K
15:17 4,234.81 4,235.02 4,234.81 4,234.81 0.0K
15:18 4,234.63 4,234.63 4,234.35 4,234.35 0.0K
15:19 4,234.43 4,234.93 4,234.39 4,234.93 0.0K
15:20 4,234.74 4,234.74 4,234.41 4,234.64 0.0K
15:21 4,234.78 4,234.95 4,234.62 4,234.95 0.0K
15:22 4,234.99 4,235.15 4,234.97 4,235.04 0.0K
15:23 4,235.18 4,235.18 4,234.93 4,234.93 0.0K
15:24 4,235.03 4,235.25 4,234.98 4,235.25 0.0K
15:25 4,235.19 4,235.42 4,235.19 4,235.42 0.0K
15:26 4,235.51 4,235.69 4,235.51 4,235.68 0.0K
15:27 4,235.46 4,235.61 4,235.44 4,235.61 0.0K
15:28 4,235.54 4,235.76 4,235.32 4,235.76 0.0K
15:29 4,235.70 4,235.70 4,235.56 4,235.58 0.0K
15:30 4,235.69 4,236.38 4,235.69 4,236.09 0.0K
15:31 4,236.30 4,236.30 4,236.04 4,236.04 0.0K
15:32 4,236.09 4,236.34 4,236.09 4,236.34 0.0K
15:33 4,236.15 4,236.15 4,235.66 4,235.69 0.0K
15:34 4,235.87 4,236.10 4,235.83 4,235.83 0.0K
15:35 4,235.88 4,236.33 4,235.88 4,236.33 0.0K
15:36 4,236.23 4,236.23 4,235.57 4,235.57 0.0K
15:37 4,235.64 4,235.64 4,235.15 4,235.53 0.0K
15:38 4,235.81 4,236.11 4,235.77 4,235.77 0.0K
15:39 4,235.95 4,235.95 4,235.86 4,235.86 0.0K
15:40 4,236.06 4,236.07 4,235.87 4,235.87 0.0K
15:41 4,236.07 4,236.50 4,236.07 4,236.50 0.0K
15:42 4,236.48 4,236.66 4,236.48 4,236.66 0.0K
15:43 4,236.27 4,236.27 4,236.03 4,236.07 0.0K
15:44 4,236.04 4,236.59 4,236.04 4,236.59 0.0K
15:45 4,236.64 4,236.88 4,236.63 4,236.88 0.0K
15:46 4,237.14 4,237.37 4,237.14 4,237.23 0.0K
15:47 4,237.50 4,237.76 4,237.50 4,237.73 0.0K
15:48 4,238.29 4,238.29 4,238.05 4,238.05 0.0K
15:49 4,238.41 4,238.60 4,238.40 4,238.60 0.0K
15:50 4,238.51 4,240.46 4,238.51 4,239.74 0.0K
15:51 4,239.65 4,239.65 4,239.00 4,239.00 0.0K
15:52 4,238.90 4,239.27 4,238.90 4,239.27 0.0K
15:53 4,239.40 4,239.92 4,239.40 4,239.77 0.0K
15:54 4,239.91 4,241.54 4,239.91 4,241.54 0.0K
15:55 4,241.69 4,242.34 4,241.69 4,242.01 0.0K
15:56 4,241.83 4,241.83 4,240.65 4,240.65 0.0K
15:57 4,240.68 4,241.20 4,240.51 4,241.20 0.0K
15:58 4,241.23 4,241.30 4,241.07 4,241.07 0.0K
15:59 4,241.42 4,241.49 4,240.99 4,240.99 0.0K
16:00 4,241.44 4,241.95 4,241.44 4,241.95 0.0K
16:01 4,241.95 4,241.95 4,241.70 4,241.70 0.0K
16:02 4,241.43 4,241.60 4,241.43 4,241.60 0.0K
16:03 4,241.56 4,241.62 4,241.56 4,241.58 0.0K
16:04 4,241.72 4,241.73 4,241.69 4,241.69 0.0K
16:05 4,241.85 4,241.88 4,241.73 4,241.73 0.0K
16:06 4,241.73 4,241.80 4,241.73 4,241.80 0.0K
16:07 4,241.76 4,241.84 4,241.76 4,241.81 0.0K
16:08 4,241.79 4,241.84 4,241.79 4,241.83 0.0K
16:09 4,241.86 4,241.86 4,241.82 4,241.82 0.0K
16:10 4,241.84 4,241.86 4,241.84 4,241.85 0.0K
16:11 4,241.83 4,241.85 4,241.83 4,241.84 0.0K
16:12 4,241.83 4,241.84 4,241.81 4,241.81 0.0K
16:13 4,241.81 4,241.83 4,241.81 4,241.82 0.0K
16:14 4,241.82 4,241.85 4,241.82 4,241.85 0.0K
16:15 4,241.85 4,241.85 4,241.85 4,241.85 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