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 4,245.04 4,246.41 4,245.04 4,246.41 0.0K
09:32 4,247.06 4,247.13 4,246.82 4,246.98 0.0K
09:33 4,247.15 4,247.15 4,246.93 4,247.01 0.0K
09:34 4,247.14 4,247.43 4,246.62 4,246.62 0.0K
09:35 4,246.63 4,246.63 4,244.98 4,244.98 0.0K
09:36 4,245.87 4,246.64 4,245.87 4,246.64 0.0K
09:37 4,246.37 4,246.37 4,245.91 4,245.91 0.0K
09:38 4,245.64 4,246.67 4,245.64 4,246.67 0.0K
09:39 4,246.33 4,246.73 4,246.31 4,246.31 0.0K
09:40 4,246.55 4,246.62 4,246.48 4,246.50 0.0K
09:41 4,246.46 4,246.46 4,246.04 4,246.04 0.0K
09:42 4,246.55 4,247.46 4,246.55 4,247.46 0.0K
09:43 4,247.57 4,247.65 4,246.84 4,246.84 0.0K
09:44 4,247.33 4,247.33 4,246.94 4,247.04 0.0K
09:45 4,246.94 4,247.28 4,246.94 4,247.20 0.0K
09:46 4,247.33 4,247.78 4,247.22 4,247.78 0.0K
09:47 4,247.90 4,248.10 4,247.73 4,248.10 0.0K
09:48 4,247.77 4,248.10 4,247.46 4,248.10 0.0K
09:49 4,248.42 4,248.54 4,248.36 4,248.36 0.0K
09:50 4,248.31 4,248.78 4,248.31 4,248.78 0.0K
09:51 4,248.35 4,248.51 4,248.05 4,248.51 0.0K
09:52 4,248.63 4,248.83 4,248.51 4,248.51 0.0K
09:53 4,248.65 4,249.37 4,248.65 4,249.37 0.0K
09:54 4,249.43 4,249.43 4,248.63 4,248.90 0.0K
09:55 4,248.70 4,248.70 4,248.33 4,248.44 0.0K
09:56 4,248.29 4,248.69 4,248.29 4,248.54 0.0K
09:57 4,248.28 4,248.28 4,247.48 4,247.64 0.0K
09:58 4,247.83 4,247.83 4,247.63 4,247.76 0.0K
09:59 4,247.98 4,248.04 4,247.69 4,247.87 0.0K
10:00 4,248.53 4,248.53 4,239.11 4,241.95 0.0K
10:01 4,241.67 4,241.67 4,240.53 4,240.53 0.0K
10:02 4,240.74 4,240.74 4,237.75 4,237.99 0.0K
10:03 4,238.48 4,239.52 4,238.17 4,238.17 0.0K
10:04 4,237.55 4,237.55 4,234.15 4,234.95 0.0K
10:05 4,235.13 4,235.13 4,233.87 4,234.06 0.0K
10:06 4,235.49 4,237.88 4,235.49 4,237.88 0.0K
10:07 4,238.07 4,238.07 4,236.31 4,237.24 0.0K
10:08 4,237.53 4,238.91 4,237.53 4,238.91 0.0K
10:09 4,238.41 4,238.99 4,238.41 4,238.81 0.0K
10:10 4,238.59 4,238.83 4,236.44 4,236.44 0.0K
10:11 4,235.70 4,236.30 4,235.54 4,235.54 0.0K
10:12 4,235.24 4,235.38 4,232.58 4,232.58 0.0K
10:13 4,232.95 4,232.95 4,231.28 4,231.28 0.0K
10:14 4,231.49 4,232.42 4,231.49 4,232.42 0.0K
10:15 4,233.16 4,233.56 4,233.16 4,233.41 0.0K
10:16 4,233.62 4,233.62 4,231.70 4,231.70 0.0K
10:17 4,231.84 4,231.84 4,231.39 4,231.39 0.0K
10:18 4,231.76 4,233.75 4,231.76 4,233.75 0.0K
10:19 4,234.31 4,234.53 4,234.03 4,234.53 0.0K
10:20 4,235.09 4,235.17 4,233.33 4,233.33 0.0K
10:21 4,233.24 4,233.82 4,233.24 4,233.70 0.0K
10:22 4,233.65 4,236.43 4,233.65 4,236.43 0.0K
10:23 4,235.72 4,236.04 4,235.63 4,236.04 0.0K
10:24 4,236.80 4,237.72 4,236.80 4,237.72 0.0K
10:25 4,237.35 4,237.35 4,236.63 4,236.63 0.0K
10:26 4,236.14 4,236.84 4,236.14 4,236.65 0.0K
10:27 4,236.86 4,237.89 4,236.86 4,237.89 0.0K
10:28 4,237.96 4,238.13 4,237.94 4,237.99 0.0K
10:29 4,238.01 4,238.01 4,235.46 4,235.46 0.0K
10:30 4,235.33 4,235.67 4,234.86 4,235.36 0.0K
10:31 4,235.06 4,235.92 4,235.06 4,235.69 0.0K
10:32 4,235.05 4,235.05 4,233.84 4,233.84 0.0K
10:33 4,234.03 4,235.48 4,234.03 4,234.83 0.0K
10:34 4,235.06 4,235.07 4,234.60 4,235.07 0.0K
10:35 4,235.54 4,235.54 4,234.97 4,235.44 0.0K
10:36 4,236.28 4,236.93 4,236.28 4,236.79 0.0K
10:37 4,237.03 4,238.32 4,237.03 4,238.32 0.0K
10:38 4,238.64 4,238.79 4,238.27 4,238.27 0.0K
10:39 4,238.00 4,238.00 4,235.57 4,235.57 0.0K
10:40 4,235.79 4,236.73 4,235.79 4,236.73 0.0K
10:41 4,236.64 4,237.42 4,236.64 4,237.42 0.0K
10:42 4,236.88 4,236.90 4,236.29 4,236.29 0.0K
10:43 4,235.63 4,235.63 4,235.18 4,235.18 0.0K
10:44 4,235.42 4,235.42 4,234.10 4,234.63 0.0K
10:45 4,234.78 4,234.78 4,234.28 4,234.28 0.0K
10:46 4,233.74 4,235.50 4,233.74 4,235.50 0.0K
10:47 4,235.48 4,235.88 4,235.07 4,235.56 0.0K
10:48 4,235.89 4,236.12 4,235.28 4,235.58 0.0K
10:49 4,235.85 4,236.06 4,235.77 4,235.84 0.0K
10:50 4,236.14 4,236.18 4,236.06 4,236.18 0.0K
10:51 4,236.69 4,237.13 4,236.69 4,237.13 0.0K
10:52 4,237.30 4,238.43 4,237.30 4,238.43 0.0K
10:53 4,238.31 4,238.49 4,224.90 4,224.90 0.0K
10:54 4,224.83 4,224.83 4,221.40 4,221.40 0.0K
10:55 4,222.30 4,228.91 4,222.30 4,228.91 0.0K
10:56 4,227.19 4,227.64 4,226.92 4,227.64 0.0K
10:57 4,226.44 4,226.44 4,225.86 4,226.19 0.0K
10:58 4,226.31 4,228.61 4,226.31 4,228.03 0.0K
10:59 4,228.15 4,229.40 4,227.88 4,229.40 0.0K
11:00 4,229.43 4,229.43 4,227.17 4,227.17 0.0K
11:01 4,227.79 4,227.88 4,226.39 4,226.45 0.0K
11:02 4,225.48 4,225.54 4,225.07 4,225.54 0.0K
11:03 4,224.78 4,224.78 4,223.22 4,223.22 0.0K
11:04 4,224.22 4,225.14 4,224.22 4,224.93 0.0K
11:05 4,224.98 4,224.98 4,223.70 4,223.88 0.0K
11:06 4,223.49 4,226.02 4,222.72 4,226.02 0.0K
11:07 4,226.82 4,228.93 4,226.82 4,228.93 0.0K
11:08 4,229.01 4,230.49 4,229.01 4,229.40 0.0K
11:09 4,229.17 4,230.22 4,229.17 4,230.22 0.0K
11:10 4,230.01 4,230.01 4,227.46 4,227.67 0.0K
11:11 4,228.39 4,228.82 4,228.39 4,228.82 0.0K
11:12 4,229.01 4,230.10 4,229.01 4,230.01 0.0K
11:13 4,230.14 4,230.14 4,227.78 4,227.78 0.0K
11:14 4,227.75 4,227.75 4,226.31 4,226.31 0.0K
11:15 4,226.12 4,226.37 4,225.85 4,226.37 0.0K
11:16 4,225.87 4,227.72 4,225.87 4,227.43 0.0K
11:17 4,227.26 4,228.52 4,227.26 4,228.52 0.0K
11:18 4,229.08 4,230.06 4,229.08 4,230.06 0.0K
11:19 4,230.17 4,233.82 4,230.17 4,233.82 0.0K
11:20 4,232.30 4,234.07 4,232.30 4,233.88 0.0K
11:21 4,233.02 4,233.02 4,231.33 4,231.33 0.0K
11:22 4,231.35 4,231.35 4,229.24 4,229.25 0.0K
11:23 4,229.05 4,229.87 4,229.05 4,229.87 0.0K
11:24 4,230.15 4,230.15 4,229.08 4,229.27 0.0K
11:25 4,229.20 4,229.51 4,228.68 4,229.51 0.0K
11:26 4,229.14 4,229.14 4,226.63 4,226.63 0.0K
11:27 4,226.27 4,226.55 4,226.18 4,226.18 0.0K
11:28 4,225.67 4,225.67 4,225.31 4,225.55 0.0K
11:29 4,225.71 4,225.71 4,223.99 4,223.99 0.0K
11:30 4,224.11 4,226.35 4,224.11 4,226.35 0.0K
11:31 4,226.03 4,226.73 4,225.85 4,226.31 0.0K
11:32 4,226.48 4,226.60 4,226.45 4,226.55 0.0K
11:33 4,225.78 4,225.99 4,224.94 4,225.99 0.0K
11:34 4,226.07 4,227.62 4,226.07 4,227.62 0.0K
11:35 4,227.49 4,227.49 4,224.76 4,224.76 0.0K
11:36 4,224.34 4,225.39 4,224.34 4,225.39 0.0K
11:37 4,224.95 4,224.95 4,224.62 4,224.62 0.0K
11:38 4,225.20 4,225.20 4,224.75 4,224.86 0.0K
11:39 4,224.65 4,225.02 4,224.65 4,225.02 0.0K
11:40 4,225.02 4,225.70 4,225.02 4,225.70 0.0K
11:41 4,226.32 4,226.89 4,226.32 4,226.89 0.0K
11:42 4,226.42 4,226.42 4,224.69 4,224.69 0.0K
11:43 4,224.91 4,224.91 4,223.45 4,223.53 0.0K
11:44 4,224.22 4,225.29 4,224.22 4,225.02 0.0K
11:45 4,224.67 4,224.67 4,224.12 4,224.36 0.0K
11:46 4,224.27 4,224.34 4,222.93 4,222.93 0.0K
11:47 4,221.94 4,223.19 4,221.94 4,223.19 0.0K
11:48 4,223.44 4,224.07 4,223.44 4,224.06 0.0K
11:49 4,223.73 4,223.73 4,223.10 4,223.10 0.0K
11:50 4,223.19 4,223.63 4,223.03 4,223.31 0.0K
11:51 4,223.88 4,223.88 4,222.74 4,222.74 0.0K
11:52 4,221.73 4,221.83 4,221.40 4,221.40 0.0K
11:53 4,221.21 4,222.20 4,221.12 4,221.83 0.0K
11:54 4,222.40 4,222.40 4,221.81 4,221.91 0.0K
11:55 4,222.34 4,222.72 4,222.23 4,222.72 0.0K
11:56 4,222.86 4,224.29 4,222.86 4,224.29 0.0K
11:57 4,223.76 4,224.91 4,223.76 4,224.91 0.0K
11:58 4,224.94 4,224.94 4,224.28 4,224.28 0.0K
11:59 4,223.69 4,224.16 4,222.07 4,222.07 0.0K
12:00 4,222.29 4,222.29 4,221.09 4,221.87 0.0K
12:01 4,221.27 4,221.56 4,221.27 4,221.56 0.0K
12:02 4,221.61 4,222.03 4,221.61 4,221.81 0.0K
12:03 4,221.72 4,221.72 4,220.51 4,220.51 0.0K
12:04 4,220.66 4,221.12 4,220.66 4,220.97 0.0K
12:05 4,221.14 4,221.14 4,219.23 4,219.23 0.0K
12:06 4,221.00 4,221.73 4,221.00 4,221.35 0.0K
12:07 4,222.31 4,225.15 4,222.31 4,225.15 0.0K
12:08 4,223.83 4,226.19 4,223.83 4,226.19 0.0K
12:09 4,226.00 4,226.37 4,225.81 4,225.81 0.0K
12:10 4,225.82 4,225.82 4,224.17 4,224.17 0.0K
12:11 4,224.33 4,224.93 4,222.92 4,224.93 0.0K
12:12 4,224.84 4,225.95 4,224.84 4,225.63 0.0K
12:13 4,225.79 4,226.49 4,225.79 4,226.31 0.0K
12:14 4,226.09 4,226.51 4,226.09 4,226.37 0.0K
12:15 4,226.64 4,226.79 4,226.21 4,226.33 0.0K
12:16 4,223.96 4,225.22 4,223.96 4,225.17 0.0K
12:17 4,225.17 4,225.17 4,222.37 4,223.10 0.0K
12:18 4,222.46 4,222.46 4,219.45 4,220.00 0.0K
12:19 4,220.35 4,220.47 4,219.80 4,220.47 0.0K
12:20 4,221.92 4,222.80 4,221.78 4,222.80 0.0K
12:21 4,222.96 4,222.96 4,221.26 4,222.35 0.0K
12:22 4,224.59 4,224.59 4,222.63 4,222.63 0.0K
12:23 4,222.61 4,222.61 4,221.96 4,222.29 0.0K
12:24 4,222.44 4,222.84 4,222.40 4,222.40 0.0K
12:25 4,222.36 4,222.36 4,221.50 4,221.57 0.0K
12:26 4,221.54 4,221.99 4,221.54 4,221.67 0.0K
12:27 4,221.87 4,221.95 4,221.76 4,221.83 0.0K
12:28 4,221.69 4,222.37 4,221.69 4,222.37 0.0K
12:29 4,222.85 4,223.88 4,222.85 4,223.88 0.0K
12:30 4,223.19 4,223.49 4,222.56 4,223.49 0.0K
12:31 4,223.72 4,224.52 4,223.72 4,224.52 0.0K
12:32 4,224.43 4,224.55 4,223.47 4,223.47 0.0K
12:33 4,223.08 4,223.08 4,222.39 4,222.39 0.0K
12:34 4,222.82 4,222.82 4,222.03 4,222.03 0.0K
12:35 4,222.43 4,222.74 4,222.43 4,222.49 0.0K
12:36 4,222.48 4,223.80 4,222.48 4,223.80 0.0K
12:37 4,224.22 4,224.47 4,223.89 4,223.89 0.0K
12:38 4,224.07 4,225.15 4,224.07 4,225.15 0.0K
12:39 4,225.33 4,225.57 4,225.33 4,225.57 0.0K
12:40 4,225.77 4,225.77 4,225.42 4,225.59 0.0K
12:41 4,225.54 4,226.10 4,225.54 4,226.10 0.0K
12:42 4,225.29 4,225.59 4,225.13 4,225.13 0.0K
12:43 4,224.88 4,224.88 4,224.48 4,224.66 0.0K
12:44 4,225.21 4,225.74 4,225.14 4,225.14 0.0K
12:45 4,225.32 4,225.81 4,225.30 4,225.81 0.0K
12:46 4,226.21 4,226.21 4,225.82 4,225.82 0.0K
12:47 4,225.88 4,226.50 4,225.88 4,226.50 0.0K
12:48 4,226.56 4,227.04 4,226.56 4,227.04 0.0K
12:49 4,227.14 4,227.14 4,226.87 4,226.87 0.0K
12:50 4,226.76 4,227.56 4,226.76 4,227.42 0.0K
12:51 4,226.83 4,226.83 4,225.62 4,225.62 0.0K
12:52 4,225.08 4,225.18 4,224.87 4,225.18 0.0K
12:53 4,225.18 4,225.31 4,225.08 4,225.23 0.0K
12:54 4,225.41 4,226.01 4,225.35 4,226.01 0.0K
12:55 4,226.23 4,226.42 4,226.20 4,226.42 0.0K
12:56 4,226.23 4,226.71 4,226.23 4,226.70 0.0K
12:57 4,227.00 4,227.00 4,226.64 4,226.64 0.0K
12:58 4,226.65 4,226.65 4,226.17 4,226.22 0.0K
12:59 4,226.26 4,226.26 4,225.33 4,225.33 0.0K
13:00 4,225.24 4,225.24 4,224.93 4,224.96 0.0K
13:01 4,225.13 4,225.89 4,225.13 4,225.89 0.0K
13:02 4,226.01 4,226.96 4,226.01 4,226.96 0.0K
13:03 4,226.98 4,227.90 4,226.98 4,227.71 0.0K
13:04 4,227.66 4,228.32 4,227.66 4,228.21 0.0K
13:05 4,228.28 4,228.43 4,228.13 4,228.43 0.0K
13:06 4,229.32 4,231.16 4,229.32 4,231.16 0.0K
13:07 4,230.58 4,230.58 4,230.24 4,230.24 0.0K
13:08 4,230.21 4,230.78 4,230.21 4,230.78 0.0K
13:09 4,230.76 4,230.76 4,230.43 4,230.46 0.0K
13:10 4,230.50 4,230.60 4,230.40 4,230.40 0.0K
13:11 4,230.38 4,230.38 4,230.27 4,230.27 0.0K
13:12 4,230.16 4,230.57 4,230.16 4,230.51 0.0K
13:13 4,230.52 4,230.98 4,230.52 4,230.98 0.0K
13:14 4,231.27 4,231.27 4,231.00 4,231.06 0.0K
13:15 4,231.03 4,231.85 4,231.03 4,231.85 0.0K
13:16 4,231.98 4,231.98 4,231.44 4,231.66 0.0K
13:17 4,231.62 4,231.62 4,231.38 4,231.38 0.0K
13:18 4,231.48 4,231.48 4,231.28 4,231.42 0.0K
13:19 4,231.47 4,231.61 4,231.47 4,231.59 0.0K
13:20 4,231.53 4,231.53 4,231.23 4,231.23 0.0K
13:21 4,230.76 4,230.76 4,229.84 4,229.84 0.0K
13:22 4,229.89 4,230.60 4,229.89 4,230.28 0.0K
13:23 4,229.83 4,230.17 4,229.83 4,230.09 0.0K
13:24 4,229.64 4,230.04 4,229.63 4,230.04 0.0K
13:25 4,230.18 4,230.18 4,229.91 4,229.91 0.0K
13:26 4,229.90 4,230.39 4,229.90 4,230.29 0.0K
13:27 4,230.55 4,230.78 4,230.55 4,230.59 0.0K
13:28 4,230.75 4,230.75 4,230.21 4,230.71 0.0K
13:29 4,230.70 4,230.70 4,230.24 4,230.24 0.0K
13:30 4,230.31 4,230.65 4,230.31 4,230.52 0.0K
13:31 4,230.59 4,230.78 4,230.50 4,230.78 0.0K
13:32 4,230.77 4,231.09 4,230.77 4,230.96 0.0K
13:33 4,230.76 4,230.76 4,230.33 4,230.33 0.0K
13:34 4,230.34 4,230.70 4,230.34 4,230.68 0.0K
13:35 4,230.86 4,231.15 4,230.78 4,231.03 0.0K
13:36 4,230.90 4,231.31 4,230.90 4,231.22 0.0K
13:37 4,230.98 4,231.04 4,230.86 4,231.04 0.0K
13:38 4,230.86 4,231.11 4,230.86 4,231.11 0.0K
13:39 4,231.06 4,231.26 4,231.06 4,231.26 0.0K
13:40 4,231.30 4,231.30 4,230.03 4,230.03 0.0K
13:41 4,229.43 4,229.43 4,228.13 4,228.13 0.0K
13:42 4,228.14 4,228.14 4,227.48 4,227.48 0.0K
13:43 4,226.93 4,226.93 4,225.91 4,225.97 0.0K
13:44 4,225.10 4,225.47 4,225.10 4,225.29 0.0K
13:45 4,225.47 4,225.47 4,224.36 4,224.36 0.0K
13:46 4,224.21 4,224.58 4,224.21 4,224.28 0.0K
13:47 4,224.66 4,224.66 4,224.33 4,224.44 0.0K
13:48 4,224.54 4,224.54 4,223.47 4,223.47 0.0K
13:49 4,223.44 4,223.99 4,223.44 4,223.99 0.0K
13:50 4,224.08 4,224.44 4,224.08 4,224.17 0.0K
13:51 4,223.92 4,224.08 4,223.92 4,223.97 0.0K
13:52 4,224.48 4,224.48 4,223.94 4,223.94 0.0K
13:53 4,223.83 4,223.83 4,222.75 4,222.75 0.0K
13:54 4,222.89 4,223.38 4,222.89 4,223.26 0.0K
13:55 4,222.96 4,223.05 4,222.93 4,222.93 0.0K
13:56 4,222.98 4,223.22 4,222.80 4,222.80 0.0K
13:57 4,222.73 4,222.73 4,222.46 4,222.46 0.0K
13:58 4,222.03 4,222.03 4,221.31 4,221.48 0.0K
13:59 4,221.45 4,221.51 4,220.73 4,220.73 0.0K
14:00 4,220.66 4,220.66 4,220.51 4,220.51 0.0K
14:01 4,220.60 4,221.12 4,220.60 4,221.12 0.0K
14:02 4,221.26 4,221.26 4,221.14 4,221.14 0.0K
14:03 4,221.03 4,221.81 4,221.03 4,221.77 0.0K
14:04 4,221.75 4,222.13 4,221.68 4,222.13 0.0K
14:05 4,222.03 4,222.24 4,221.93 4,221.93 0.0K
14:06 4,221.74 4,221.74 4,221.43 4,221.43 0.0K
14:07 4,221.28 4,221.28 4,220.37 4,220.38 0.0K
14:08 4,220.20 4,220.68 4,220.20 4,220.68 0.0K
14:09 4,220.56 4,220.88 4,220.56 4,220.88 0.0K
14:10 4,220.95 4,221.15 4,220.79 4,220.79 0.0K
14:11 4,220.36 4,220.36 4,219.64 4,219.64 0.0K
14:12 4,219.47 4,219.47 4,218.66 4,218.83 0.0K
14:13 4,218.81 4,219.15 4,218.81 4,219.05 0.0K
14:14 4,219.14 4,219.70 4,219.14 4,219.45 0.0K
14:15 4,219.56 4,219.63 4,219.35 4,219.59 0.0K
14:16 4,220.02 4,220.38 4,219.94 4,220.38 0.0K
14:17 4,220.54 4,220.54 4,220.11 4,220.13 0.0K
14:18 4,220.23 4,220.23 4,219.24 4,219.42 0.0K
14:19 4,219.24 4,219.58 4,219.24 4,219.58 0.0K
14:20 4,219.56 4,219.76 4,219.56 4,219.69 0.0K
14:21 4,219.79 4,219.90 4,218.95 4,218.95 0.0K
14:22 4,218.03 4,218.85 4,217.87 4,218.85 0.0K
14:23 4,218.74 4,218.95 4,218.52 4,218.93 0.0K
14:24 4,218.92 4,219.22 4,218.82 4,219.22 0.0K
14:25 4,219.32 4,219.89 4,219.32 4,219.83 0.0K
14:26 4,219.87 4,219.87 4,219.65 4,219.65 0.0K
14:27 4,219.63 4,219.63 4,218.70 4,218.70 0.0K
14:28 4,218.94 4,219.12 4,218.94 4,219.10 0.0K
14:29 4,219.11 4,219.13 4,218.79 4,218.79 0.0K
14:30 4,218.48 4,218.48 4,217.58 4,217.58 0.0K
14:31 4,217.66 4,218.05 4,217.64 4,218.05 0.0K
14:32 4,218.26 4,219.24 4,218.09 4,219.24 0.0K
14:33 4,219.22 4,219.22 4,218.60 4,218.60 0.0K
14:34 4,218.63 4,219.51 4,218.63 4,219.51 0.0K
14:35 4,219.79 4,219.79 4,219.52 4,219.56 0.0K
14:36 4,219.46 4,219.63 4,219.27 4,219.30 0.0K
14:37 4,219.43 4,219.89 4,219.43 4,219.89 0.0K
14:38 4,219.95 4,220.70 4,219.95 4,220.70 0.0K
14:39 4,220.78 4,221.16 4,220.78 4,221.16 0.0K
14:40 4,221.24 4,221.45 4,220.91 4,221.00 0.0K
14:41 4,221.22 4,221.63 4,221.22 4,221.63 0.0K
14:42 4,220.76 4,222.24 4,220.76 4,222.24 0.0K
14:43 4,221.65 4,221.84 4,221.41 4,221.41 0.0K
14:44 4,221.47 4,222.21 4,221.47 4,222.21 0.0K
14:45 4,222.19 4,222.34 4,222.14 4,222.14 0.0K
14:46 4,221.85 4,221.85 4,220.70 4,220.70 0.0K
14:47 4,220.79 4,221.41 4,220.79 4,221.41 0.0K
14:48 4,221.59 4,222.42 4,221.59 4,222.42 0.0K
14:49 4,222.56 4,222.74 4,222.41 4,222.74 0.0K
14:50 4,222.63 4,222.77 4,222.53 4,222.53 0.0K
14:51 4,222.69 4,222.84 4,222.69 4,222.84 0.0K
14:52 4,222.84 4,222.84 4,222.31 4,222.31 0.0K
14:53 4,222.34 4,222.34 4,220.92 4,220.92 0.0K
14:54 4,220.90 4,221.49 4,220.90 4,221.31 0.0K
14:55 4,221.25 4,221.37 4,221.19 4,221.31 0.0K
14:56 4,221.27 4,221.39 4,221.27 4,221.39 0.0K
14:57 4,221.47 4,221.65 4,221.47 4,221.51 0.0K
14:58 4,221.57 4,221.57 4,221.09 4,221.09 0.0K
14:59 4,220.90 4,220.90 4,220.59 4,220.59 0.0K
15:00 4,220.84 4,220.84 4,219.95 4,219.95 0.0K
15:01 4,219.96 4,219.96 4,218.94 4,218.94 0.0K
15:02 4,218.63 4,218.89 4,218.52 4,218.89 0.0K
15:03 4,218.85 4,218.85 4,218.12 4,218.12 0.0K
15:04 4,218.40 4,218.40 4,218.24 4,218.24 0.0K
15:05 4,218.33 4,218.74 4,218.33 4,218.74 0.0K
15:06 4,218.71 4,219.68 4,218.71 4,219.22 0.0K
15:07 4,219.50 4,219.50 4,219.42 4,219.42 0.0K
15:08 4,219.15 4,219.43 4,219.15 4,219.29 0.0K
15:09 4,219.37 4,219.58 4,219.29 4,219.29 0.0K
15:10 4,218.98 4,219.37 4,218.86 4,218.86 0.0K
15:11 4,218.88 4,218.88 4,218.15 4,218.15 0.0K
15:12 4,217.49 4,217.80 4,217.49 4,217.80 0.0K
15:13 4,217.74 4,217.95 4,217.59 4,217.59 0.0K
15:14 4,217.37 4,217.74 4,217.37 4,217.55 0.0K
15:15 4,217.61 4,217.73 4,217.36 4,217.73 0.0K
15:16 4,217.45 4,217.59 4,216.87 4,216.87 0.0K
15:17 4,216.97 4,216.97 4,216.22 4,216.70 0.0K
15:18 4,216.99 4,217.90 4,216.92 4,217.90 0.0K
15:19 4,217.91 4,218.34 4,217.91 4,218.22 0.0K
15:20 4,218.22 4,219.01 4,218.22 4,218.52 0.0K
15:21 4,218.38 4,218.52 4,218.06 4,218.06 0.0K
15:22 4,217.86 4,217.86 4,217.48 4,217.61 0.0K
15:23 4,218.10 4,218.84 4,218.10 4,218.84 0.0K
15:24 4,218.69 4,218.69 4,217.88 4,217.88 0.0K
15:25 4,218.07 4,218.07 4,217.90 4,217.90 0.0K
15:26 4,217.94 4,218.62 4,217.91 4,218.62 0.0K
15:27 4,218.50 4,218.50 4,218.26 4,218.26 0.0K
15:28 4,218.36 4,218.36 4,217.78 4,217.86 0.0K
15:29 4,218.02 4,218.02 4,217.63 4,217.68 0.0K
15:30 4,217.58 4,218.73 4,217.58 4,218.68 0.0K
15:31 4,218.61 4,218.75 4,218.17 4,218.58 0.0K
15:32 4,218.59 4,218.71 4,218.47 4,218.71 0.0K
15:33 4,218.04 4,218.90 4,218.04 4,218.90 0.0K
15:34 4,219.08 4,219.74 4,218.86 4,219.74 0.0K
15:35 4,220.27 4,220.31 4,220.00 4,220.31 0.0K
15:36 4,220.43 4,220.52 4,220.43 4,220.52 0.0K
15:37 4,220.36 4,220.38 4,219.72 4,219.72 0.0K
15:38 4,219.46 4,219.46 4,218.63 4,218.63 0.0K
15:39 4,218.77 4,218.77 4,218.37 4,218.58 0.0K
15:40 4,218.73 4,219.94 4,218.73 4,219.94 0.0K
15:41 4,219.81 4,219.96 4,219.02 4,219.02 0.0K
15:42 4,219.51 4,219.51 4,219.26 4,219.26 0.0K
15:43 4,219.22 4,219.81 4,219.22 4,219.81 0.0K
15:44 4,219.50 4,219.50 4,219.08 4,219.13 0.0K
15:45 4,219.11 4,219.72 4,219.11 4,219.53 0.0K
15:46 4,219.38 4,219.38 4,218.91 4,218.98 0.0K
15:47 4,219.07 4,219.48 4,218.87 4,219.48 0.0K
15:48 4,219.61 4,219.68 4,219.40 4,219.68 0.0K
15:49 4,219.76 4,220.01 4,219.76 4,220.01 0.0K
15:50 4,219.78 4,220.96 4,219.78 4,220.70 0.0K
15:51 4,221.00 4,221.00 4,220.34 4,220.44 0.0K
15:52 4,220.65 4,220.92 4,220.65 4,220.92 0.0K
15:53 4,221.15 4,221.15 4,220.36 4,220.79 0.0K
15:54 4,221.20 4,221.20 4,220.18 4,220.18 0.0K
15:55 4,220.22 4,220.22 4,218.84 4,218.84 0.0K
15:56 4,219.10 4,219.46 4,218.94 4,219.46 0.0K
15:57 4,219.81 4,220.05 4,219.64 4,220.05 0.0K
15:58 4,220.16 4,220.16 4,219.35 4,219.35 0.0K
15:59 4,219.38 4,219.97 4,219.38 4,219.77 0.0K
16:00 4,219.61 4,219.61 4,219.37 4,219.37 0.0K
16:01 4,219.12 4,219.12 4,219.09 4,219.09 0.0K
16:02 4,219.09 4,219.16 4,219.09 4,219.16 0.0K
16:03 4,219.16 4,219.22 4,219.16 4,219.19 0.0K
16:04 4,219.18 4,219.27 4,219.18 4,219.27 0.0K
16:05 4,219.29 4,219.31 4,219.27 4,219.31 0.0K
16:06 4,219.25 4,219.26 4,219.23 4,219.26 0.0K
16:07 4,219.28 4,219.34 4,219.28 4,219.34 0.0K
16:08 4,219.36 4,219.36 4,219.34 4,219.35 0.0K
16:09 4,219.33 4,219.35 4,219.31 4,219.35 0.0K
16:10 4,219.35 4,219.35 4,219.34 4,219.34 0.0K
16:11 4,219.33 4,219.36 4,219.33 4,219.36 0.0K
16:12 4,219.31 4,219.31 4,219.29 4,219.29 0.0K
16:13 4,219.29 4,219.38 4,219.29 4,219.38 0.0K
16:14 4,219.38 4,219.38 4,219.31 4,219.31 0.0K
16:15 4,219.34 4,219.34 4,219.34 4,219.34 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