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 4,236.99 4,238.60 4,236.99 4,238.31 0.0K
09:32 4,237.84 4,239.08 4,237.84 4,238.73 0.0K
09:33 4,238.19 4,238.70 4,238.15 4,238.60 0.0K
09:34 4,238.78 4,238.78 4,236.94 4,236.94 0.0K
09:35 4,237.43 4,237.58 4,237.39 4,237.47 0.0K
09:36 4,237.04 4,237.13 4,236.83 4,236.83 0.0K
09:37 4,236.75 4,236.75 4,235.69 4,235.69 0.0K
09:38 4,234.93 4,234.93 4,232.48 4,232.48 0.0K
09:39 4,231.66 4,233.03 4,231.66 4,233.03 0.0K
09:40 4,233.18 4,233.22 4,232.63 4,233.22 0.0K
09:41 4,233.64 4,233.64 4,233.13 4,233.13 0.0K
09:42 4,232.94 4,233.53 4,232.94 4,233.53 0.0K
09:43 4,234.56 4,235.73 4,234.56 4,235.73 0.0K
09:44 4,235.83 4,235.92 4,235.58 4,235.64 0.0K
09:45 4,236.61 4,237.23 4,236.61 4,236.75 0.0K
09:46 4,236.85 4,237.77 4,236.77 4,237.77 0.0K
09:47 4,237.24 4,237.24 4,235.69 4,235.72 0.0K
09:48 4,235.23 4,235.23 4,234.57 4,235.17 0.0K
09:49 4,235.05 4,235.55 4,235.05 4,235.55 0.0K
09:50 4,234.98 4,235.16 4,234.53 4,235.16 0.0K
09:51 4,235.33 4,235.33 4,235.08 4,235.20 0.0K
09:52 4,235.12 4,235.69 4,235.12 4,235.42 0.0K
09:53 4,235.95 4,236.40 4,235.92 4,235.92 0.0K
09:54 4,235.93 4,235.94 4,235.80 4,235.83 0.0K
09:55 4,236.07 4,236.76 4,236.07 4,236.76 0.0K
09:56 4,237.42 4,237.84 4,237.42 4,237.84 0.0K
09:57 4,238.21 4,238.21 4,237.48 4,237.86 0.0K
09:58 4,238.37 4,238.37 4,237.74 4,237.74 0.0K
09:59 4,238.13 4,238.93 4,238.13 4,238.93 0.0K
10:00 4,238.19 4,238.87 4,238.19 4,238.72 0.0K
10:01 4,238.98 4,238.98 4,238.57 4,238.57 0.0K
10:02 4,238.51 4,239.52 4,238.51 4,239.52 0.0K
10:03 4,241.22 4,241.77 4,240.91 4,240.91 0.0K
10:04 4,240.58 4,240.58 4,238.90 4,238.90 0.0K
10:05 4,239.14 4,239.39 4,238.90 4,239.39 0.0K
10:06 4,239.53 4,239.53 4,238.99 4,239.43 0.0K
10:07 4,238.30 4,238.30 4,236.10 4,237.56 0.0K
10:08 4,237.78 4,238.53 4,237.78 4,237.83 0.0K
10:09 4,237.95 4,237.95 4,237.10 4,237.92 0.0K
10:10 4,238.36 4,239.08 4,238.36 4,238.68 0.0K
10:11 4,239.14 4,239.71 4,239.12 4,239.49 0.0K
10:12 4,240.18 4,240.79 4,239.67 4,239.67 0.0K
10:13 4,239.82 4,239.82 4,239.08 4,239.79 0.0K
10:14 4,240.12 4,240.18 4,240.02 4,240.02 0.0K
10:15 4,239.84 4,240.45 4,239.84 4,240.35 0.0K
10:16 4,240.38 4,240.97 4,240.38 4,240.75 0.0K
10:17 4,241.16 4,241.88 4,241.07 4,241.88 0.0K
10:18 4,242.29 4,242.29 4,241.82 4,242.00 0.0K
10:19 4,242.09 4,243.36 4,242.09 4,243.36 0.0K
10:20 4,243.42 4,243.87 4,243.41 4,243.87 0.0K
10:21 4,243.84 4,243.84 4,243.07 4,243.07 0.0K
10:22 4,243.36 4,244.35 4,243.36 4,244.35 0.0K
10:23 4,244.46 4,244.46 4,244.01 4,244.01 0.0K
10:24 4,243.85 4,244.71 4,243.85 4,244.71 0.0K
10:25 4,244.18 4,244.18 4,243.92 4,244.17 0.0K
10:26 4,244.46 4,244.46 4,242.99 4,242.99 0.0K
10:27 4,242.90 4,243.31 4,241.89 4,241.89 0.0K
10:28 4,242.40 4,242.98 4,242.14 4,242.98 0.0K
10:29 4,243.11 4,243.24 4,242.80 4,243.24 0.0K
10:30 4,243.32 4,243.32 4,243.10 4,243.32 0.0K
10:31 4,243.46 4,243.84 4,243.42 4,243.84 0.0K
10:32 4,243.97 4,244.66 4,243.97 4,244.14 0.0K
10:33 4,244.26 4,244.67 4,244.24 4,244.67 0.0K
10:34 4,244.78 4,244.78 4,244.42 4,244.74 0.0K
10:35 4,244.66 4,244.75 4,244.59 4,244.75 0.0K
10:36 4,244.88 4,245.36 4,244.88 4,245.36 0.0K
10:37 4,245.28 4,245.63 4,245.25 4,245.25 0.0K
10:38 4,245.40 4,246.20 4,245.40 4,246.20 0.0K
10:39 4,245.95 4,246.78 4,245.27 4,246.78 0.0K
10:40 4,246.75 4,247.53 4,246.68 4,247.53 0.0K
10:41 4,247.70 4,247.70 4,247.19 4,247.19 0.0K
10:42 4,247.09 4,247.74 4,247.09 4,247.62 0.0K
10:43 4,247.52 4,248.04 4,247.52 4,248.01 0.0K
10:44 4,248.34 4,248.65 4,248.34 4,248.50 0.0K
10:45 4,247.90 4,247.99 4,247.80 4,247.80 0.0K
10:46 4,247.80 4,247.80 4,247.43 4,247.64 0.0K
10:47 4,247.64 4,247.64 4,247.43 4,247.62 0.0K
10:48 4,247.16 4,247.86 4,247.16 4,247.37 0.0K
10:49 4,247.22 4,247.22 4,246.90 4,247.09 0.0K
10:50 4,247.13 4,247.15 4,247.05 4,247.15 0.0K
10:51 4,246.72 4,246.72 4,246.33 4,246.33 0.0K
10:52 4,246.70 4,247.23 4,246.44 4,246.44 0.0K
10:53 4,246.05 4,246.49 4,245.97 4,246.49 0.0K
10:54 4,246.36 4,246.78 4,246.35 4,246.35 0.0K
10:55 4,246.49 4,246.49 4,246.28 4,246.33 0.0K
10:56 4,245.51 4,245.83 4,245.37 4,245.37 0.0K
10:57 4,245.81 4,246.05 4,245.81 4,246.02 0.0K
10:58 4,246.00 4,246.47 4,246.00 4,246.47 0.0K
10:59 4,246.36 4,246.36 4,246.20 4,246.20 0.0K
11:00 4,246.50 4,246.72 4,246.43 4,246.43 0.0K
11:01 4,246.32 4,246.66 4,246.32 4,246.40 0.0K
11:02 4,246.41 4,246.53 4,246.27 4,246.27 0.0K
11:03 4,246.41 4,246.54 4,246.29 4,246.54 0.0K
11:04 4,246.52 4,246.75 4,246.52 4,246.53 0.0K
11:05 4,246.54 4,246.75 4,246.54 4,246.75 0.0K
11:06 4,246.88 4,247.71 4,246.88 4,247.71 0.0K
11:07 4,247.75 4,247.91 4,247.29 4,247.91 0.0K
11:08 4,248.26 4,248.40 4,247.63 4,247.63 0.0K
11:09 4,247.63 4,247.63 4,247.07 4,247.35 0.0K
11:10 4,247.55 4,247.85 4,247.27 4,247.85 0.0K
11:11 4,247.71 4,248.32 4,247.71 4,248.26 0.0K
11:12 4,248.38 4,248.38 4,248.09 4,248.15 0.0K
11:13 4,248.14 4,248.14 4,247.92 4,247.97 0.0K
11:14 4,247.92 4,248.23 4,247.92 4,248.02 0.0K
11:15 4,247.83 4,247.83 4,247.65 4,247.72 0.0K
11:16 4,247.77 4,247.92 4,247.45 4,247.45 0.0K
11:17 4,247.15 4,247.15 4,246.58 4,246.58 0.0K
11:18 4,246.69 4,247.18 4,246.69 4,247.08 0.0K
11:19 4,247.16 4,247.62 4,247.16 4,247.62 0.0K
11:20 4,247.75 4,247.75 4,247.43 4,247.46 0.0K
11:21 4,247.40 4,247.40 4,247.02 4,247.02 0.0K
11:22 4,246.78 4,246.81 4,246.49 4,246.81 0.0K
11:23 4,246.71 4,246.84 4,246.71 4,246.82 0.0K
11:24 4,246.88 4,247.51 4,246.88 4,247.51 0.0K
11:25 4,247.61 4,247.61 4,246.30 4,246.30 0.0K
11:26 4,246.17 4,246.17 4,245.74 4,245.74 0.0K
11:27 4,245.64 4,246.09 4,245.64 4,245.90 0.0K
11:28 4,245.78 4,245.78 4,245.18 4,245.18 0.0K
11:29 4,244.89 4,245.14 4,244.89 4,245.13 0.0K
11:30 4,245.05 4,245.05 4,244.61 4,244.76 0.0K
11:31 4,244.73 4,244.98 4,244.40 4,244.40 0.0K
11:32 4,244.15 4,244.17 4,243.78 4,244.06 0.0K
11:33 4,244.17 4,244.50 4,243.89 4,244.50 0.0K
11:34 4,244.04 4,245.21 4,244.04 4,245.21 0.0K
11:35 4,245.29 4,245.55 4,245.10 4,245.34 0.0K
11:36 4,245.49 4,245.78 4,245.49 4,245.62 0.0K
11:37 4,245.44 4,245.50 4,244.89 4,245.21 0.0K
11:38 4,245.37 4,245.37 4,244.59 4,244.59 0.0K
11:39 4,244.77 4,244.77 4,244.51 4,244.66 0.0K
11:40 4,244.56 4,245.18 4,244.56 4,245.11 0.0K
11:41 4,245.16 4,245.16 4,244.92 4,245.14 0.0K
11:42 4,245.21 4,245.26 4,245.11 4,245.11 0.0K
11:43 4,245.18 4,245.24 4,244.73 4,244.73 0.0K
11:44 4,244.52 4,244.61 4,244.52 4,244.57 0.0K
11:45 4,244.92 4,245.19 4,244.92 4,245.19 0.0K
11:46 4,245.14 4,245.14 4,244.88 4,245.02 0.0K
11:47 4,244.95 4,245.19 4,244.95 4,245.19 0.0K
11:48 4,245.06 4,245.06 4,244.91 4,244.91 0.0K
11:49 4,244.83 4,245.11 4,244.83 4,245.11 0.0K
11:50 4,245.17 4,245.33 4,244.94 4,245.33 0.0K
11:51 4,245.46 4,245.55 4,245.16 4,245.16 0.0K
11:52 4,245.09 4,245.09 4,244.22 4,244.28 0.0K
11:53 4,244.36 4,244.36 4,244.08 4,244.08 0.0K
11:54 4,243.81 4,243.81 4,243.60 4,243.70 0.0K
11:55 4,243.55 4,243.55 4,242.98 4,242.98 0.0K
11:56 4,242.81 4,242.99 4,242.40 4,242.40 0.0K
11:57 4,242.17 4,242.17 4,241.34 4,241.92 0.0K
11:58 4,241.94 4,241.94 4,241.49 4,241.94 0.0K
11:59 4,241.83 4,242.31 4,241.83 4,242.31 0.0K
12:00 4,242.45 4,242.45 4,241.95 4,241.96 0.0K
12:01 4,241.36 4,242.04 4,241.36 4,242.04 0.0K
12:02 4,242.72 4,243.00 4,242.72 4,243.00 0.0K
12:03 4,243.13 4,243.34 4,242.91 4,243.34 0.0K
12:04 4,243.53 4,243.77 4,243.53 4,243.77 0.0K
12:05 4,243.85 4,243.85 4,243.48 4,243.49 0.0K
12:06 4,243.68 4,243.84 4,243.68 4,243.84 0.0K
12:07 4,243.82 4,244.47 4,243.82 4,244.29 0.0K
12:08 4,244.38 4,244.38 4,244.15 4,244.19 0.0K
12:09 4,244.17 4,244.17 4,243.92 4,243.95 0.0K
12:10 4,243.97 4,243.97 4,243.65 4,243.65 0.0K
12:11 4,244.02 4,244.02 4,243.22 4,243.22 0.0K
12:12 4,243.04 4,243.16 4,242.52 4,242.52 0.0K
12:13 4,242.42 4,242.56 4,242.01 4,242.56 0.0K
12:14 4,242.59 4,242.75 4,242.58 4,242.75 0.0K
12:15 4,242.75 4,242.89 4,242.75 4,242.88 0.0K
12:16 4,242.85 4,242.85 4,242.71 4,242.71 0.0K
12:17 4,242.71 4,242.77 4,242.62 4,242.62 0.0K
12:18 4,242.73 4,243.28 4,242.73 4,243.28 0.0K
12:19 4,243.32 4,243.32 4,242.50 4,242.50 0.0K
12:20 4,242.52 4,242.79 4,242.35 4,242.79 0.0K
12:21 4,242.71 4,243.36 4,242.71 4,243.23 0.0K
12:22 4,243.61 4,243.70 4,243.54 4,243.70 0.0K
12:23 4,243.90 4,244.02 4,243.85 4,243.94 0.0K
12:24 4,244.01 4,244.08 4,243.87 4,243.87 0.0K
12:25 4,243.99 4,243.99 4,243.64 4,243.90 0.0K
12:26 4,244.08 4,244.08 4,243.98 4,243.98 0.0K
12:27 4,244.08 4,244.30 4,244.05 4,244.30 0.0K
12:28 4,244.12 4,244.18 4,244.12 4,244.18 0.0K
12:29 4,244.15 4,244.15 4,243.83 4,244.00 0.0K
12:30 4,243.98 4,243.98 4,243.29 4,243.29 0.0K
12:31 4,243.21 4,243.76 4,243.21 4,243.76 0.0K
12:32 4,243.91 4,243.91 4,243.75 4,243.84 0.0K
12:33 4,243.86 4,244.12 4,243.86 4,244.12 0.0K
12:34 4,244.07 4,244.14 4,244.05 4,244.05 0.0K
12:35 4,244.11 4,244.11 4,243.97 4,244.03 0.0K
12:36 4,244.13 4,244.15 4,244.04 4,244.10 0.0K
12:37 4,244.14 4,244.31 4,244.14 4,244.29 0.0K
12:38 4,244.42 4,244.44 4,244.06 4,244.06 0.0K
12:39 4,244.03 4,244.19 4,244.03 4,244.09 0.0K
12:40 4,244.01 4,244.20 4,244.01 4,244.13 0.0K
12:41 4,244.40 4,244.40 4,244.12 4,244.12 0.0K
12:42 4,244.08 4,244.08 4,243.83 4,243.98 0.0K
12:43 4,243.92 4,243.92 4,243.43 4,243.43 0.0K
12:44 4,243.32 4,243.80 4,243.32 4,243.80 0.0K
12:45 4,243.77 4,244.37 4,243.77 4,244.31 0.0K
12:46 4,244.47 4,245.30 4,244.47 4,245.30 0.0K
12:47 4,245.44 4,245.52 4,245.21 4,245.21 0.0K
12:48 4,245.32 4,245.32 4,245.11 4,245.11 0.0K
12:49 4,245.04 4,245.07 4,245.00 4,245.00 0.0K
12:50 4,245.21 4,245.21 4,244.80 4,245.02 0.0K
12:51 4,245.00 4,245.00 4,244.53 4,244.53 0.0K
12:52 4,244.45 4,244.65 4,244.45 4,244.54 0.0K
12:53 4,244.55 4,244.55 4,244.31 4,244.35 0.0K
12:54 4,244.04 4,244.04 4,243.87 4,243.93 0.0K
12:55 4,244.24 4,244.36 4,244.18 4,244.18 0.0K
12:56 4,244.15 4,244.15 4,243.85 4,243.85 0.0K
12:57 4,243.18 4,243.18 4,242.35 4,242.35 0.0K
12:58 4,242.34 4,242.34 4,241.27 4,241.61 0.0K
12:59 4,241.82 4,242.27 4,241.82 4,242.27 0.0K
13:00 4,242.52 4,242.52 4,241.49 4,241.49 0.0K
13:01 4,241.45 4,242.34 4,241.45 4,242.25 0.0K
13:02 4,242.50 4,242.50 4,242.11 4,242.46 0.0K
13:03 4,242.39 4,242.39 4,241.66 4,241.66 0.0K
13:04 4,241.72 4,241.72 4,241.61 4,241.66 0.0K
13:05 4,241.88 4,242.13 4,241.87 4,242.13 0.0K
13:06 4,242.01 4,242.06 4,241.92 4,241.92 0.0K
13:07 4,241.95 4,241.95 4,241.77 4,241.80 0.0K
13:08 4,241.70 4,242.13 4,241.67 4,241.67 0.0K
13:09 4,241.67 4,241.96 4,241.67 4,241.96 0.0K
13:10 4,242.07 4,242.21 4,242.07 4,242.11 0.0K
13:11 4,242.07 4,242.45 4,241.68 4,241.68 0.0K
13:12 4,241.87 4,242.31 4,241.87 4,242.25 0.0K
13:13 4,242.41 4,243.05 4,242.41 4,242.93 0.0K
13:14 4,242.91 4,242.94 4,242.78 4,242.81 0.0K
13:15 4,242.77 4,242.86 4,242.64 4,242.64 0.0K
13:16 4,242.69 4,242.69 4,241.89 4,242.09 0.0K
13:17 4,242.29 4,242.33 4,241.97 4,242.03 0.0K
13:18 4,242.17 4,242.47 4,242.17 4,242.19 0.0K
13:19 4,242.24 4,242.24 4,237.84 4,237.84 0.0K
13:20 4,238.53 4,240.02 4,238.41 4,240.02 0.0K
13:21 4,240.56 4,241.03 4,240.56 4,241.03 0.0K
13:22 4,241.19 4,241.24 4,240.99 4,241.03 0.0K
13:23 4,240.97 4,240.97 4,240.36 4,240.94 0.0K
13:24 4,241.29 4,241.99 4,241.29 4,241.99 0.0K
13:25 4,241.86 4,241.99 4,241.86 4,241.94 0.0K
13:26 4,241.95 4,243.28 4,241.95 4,242.95 0.0K
13:27 4,242.98 4,242.98 4,242.52 4,242.89 0.0K
13:28 4,242.62 4,243.09 4,242.62 4,243.09 0.0K
13:29 4,243.22 4,243.22 4,242.78 4,242.78 0.0K
13:30 4,242.74 4,243.22 4,242.74 4,243.22 0.0K
13:31 4,242.91 4,243.21 4,242.91 4,243.00 0.0K
13:32 4,243.07 4,243.07 4,242.77 4,242.77 0.0K
13:33 4,242.90 4,242.95 4,242.49 4,242.65 0.0K
13:34 4,242.85 4,242.99 4,242.85 4,242.99 0.0K
13:35 4,243.24 4,243.32 4,243.06 4,243.17 0.0K
13:36 4,243.28 4,243.66 4,243.17 4,243.17 0.0K
13:37 4,243.38 4,243.69 4,243.37 4,243.69 0.0K
13:38 4,243.65 4,243.70 4,243.65 4,243.67 0.0K
13:39 4,243.67 4,244.58 4,243.67 4,244.57 0.0K
13:40 4,244.68 4,245.15 4,244.07 4,244.07 0.0K
13:41 4,242.41 4,242.51 4,242.20 4,242.20 0.0K
13:42 4,243.14 4,243.14 4,241.48 4,241.89 0.0K
13:43 4,241.76 4,241.76 4,239.64 4,239.64 0.0K
13:44 4,240.21 4,242.65 4,240.21 4,242.61 0.0K
13:45 4,242.65 4,243.03 4,242.65 4,242.83 0.0K
13:46 4,243.03 4,243.56 4,242.89 4,243.56 0.0K
13:47 4,243.52 4,244.54 4,243.52 4,244.19 0.0K
13:48 4,244.12 4,244.54 4,244.12 4,244.54 0.0K
13:49 4,244.51 4,244.69 4,244.45 4,244.55 0.0K
13:50 4,244.50 4,244.65 4,244.34 4,244.51 0.0K
13:51 4,244.51 4,244.60 4,244.04 4,244.04 0.0K
13:52 4,244.07 4,244.07 4,242.45 4,243.05 0.0K
13:53 4,243.09 4,243.91 4,243.09 4,243.70 0.0K
13:54 4,243.51 4,244.80 4,243.51 4,244.80 0.0K
13:55 4,244.41 4,244.55 4,244.31 4,244.36 0.0K
13:56 4,244.09 4,244.09 4,243.83 4,243.90 0.0K
13:57 4,244.14 4,246.07 4,244.14 4,246.07 0.0K
13:58 4,245.97 4,246.62 4,245.97 4,246.62 0.0K
13:59 4,246.52 4,246.79 4,246.52 4,246.78 0.0K
14:00 4,246.88 4,247.09 4,246.73 4,246.74 0.0K
14:01 4,246.98 4,247.38 4,246.98 4,247.35 0.0K
14:02 4,247.22 4,247.22 4,246.70 4,246.72 0.0K
14:03 4,246.59 4,247.50 4,246.59 4,247.50 0.0K
14:04 4,247.71 4,248.86 4,247.58 4,248.86 0.0K
14:05 4,248.97 4,248.97 4,248.53 4,248.53 0.0K
14:06 4,248.49 4,249.25 4,248.49 4,249.25 0.0K
14:07 4,249.20 4,249.48 4,249.20 4,249.48 0.0K
14:08 4,249.54 4,250.62 4,249.54 4,250.26 0.0K
14:09 4,250.28 4,250.37 4,250.25 4,250.25 0.0K
14:10 4,250.21 4,250.30 4,249.89 4,249.89 0.0K
14:11 4,249.79 4,249.80 4,249.71 4,249.77 0.0K
14:12 4,249.60 4,250.07 4,249.49 4,249.97 0.0K
14:13 4,250.11 4,250.11 4,250.00 4,250.00 0.0K
14:14 4,249.85 4,250.32 4,249.79 4,250.32 0.0K
14:15 4,250.15 4,250.37 4,250.15 4,250.29 0.0K
14:16 4,250.47 4,250.92 4,250.47 4,250.92 0.0K
14:17 4,251.25 4,251.61 4,251.25 4,251.41 0.0K
14:18 4,251.42 4,251.56 4,251.42 4,251.49 0.0K
14:19 4,251.52 4,251.52 4,251.28 4,251.28 0.0K
14:20 4,251.24 4,251.24 4,251.15 4,251.15 0.0K
14:21 4,251.28 4,251.51 4,251.28 4,251.51 0.0K
14:22 4,251.53 4,251.78 4,251.50 4,251.50 0.0K
14:23 4,251.27 4,251.46 4,251.27 4,251.27 0.0K
14:24 4,251.28 4,251.28 4,250.76 4,250.76 0.0K
14:25 4,250.68 4,250.84 4,250.15 4,250.84 0.0K
14:26 4,251.09 4,251.19 4,250.92 4,251.19 0.0K
14:27 4,250.93 4,250.93 4,250.70 4,250.74 0.0K
14:28 4,250.66 4,250.77 4,250.54 4,250.60 0.0K
14:29 4,251.08 4,251.14 4,251.08 4,251.11 0.0K
14:30 4,251.07 4,251.07 4,250.63 4,250.63 0.0K
14:31 4,251.06 4,251.32 4,251.06 4,251.32 0.0K
14:32 4,251.29 4,251.29 4,251.10 4,251.21 0.0K
14:33 4,251.31 4,251.58 4,251.31 4,251.58 0.0K
14:34 4,252.22 4,252.47 4,252.22 4,252.38 0.0K
14:35 4,252.28 4,252.35 4,252.15 4,252.15 0.0K
14:36 4,252.25 4,252.77 4,252.25 4,252.47 0.0K
14:37 4,252.59 4,253.05 4,252.56 4,253.05 0.0K
14:38 4,253.14 4,253.14 4,252.96 4,253.08 0.0K
14:39 4,253.08 4,253.08 4,252.71 4,252.71 0.0K
14:40 4,252.60 4,252.60 4,252.10 4,252.18 0.0K
14:41 4,252.25 4,252.28 4,252.11 4,252.11 0.0K
14:42 4,251.92 4,252.12 4,251.84 4,251.84 0.0K
14:43 4,251.94 4,251.94 4,251.77 4,251.77 0.0K
14:44 4,251.89 4,251.89 4,251.66 4,251.66 0.0K
14:45 4,251.69 4,251.88 4,251.66 4,251.80 0.0K
14:46 4,251.77 4,251.91 4,251.77 4,251.91 0.0K
14:47 4,251.90 4,252.25 4,251.90 4,252.17 0.0K
14:48 4,252.25 4,252.26 4,252.17 4,252.17 0.0K
14:49 4,252.20 4,252.25 4,252.04 4,252.25 0.0K
14:50 4,252.32 4,252.88 4,252.32 4,252.87 0.0K
14:51 4,253.04 4,253.22 4,253.04 4,253.22 0.0K
14:52 4,253.39 4,254.23 4,253.39 4,254.23 0.0K
14:53 4,254.37 4,254.37 4,254.16 4,254.16 0.0K
14:54 4,254.05 4,254.05 4,253.86 4,254.03 0.0K
14:55 4,254.00 4,254.20 4,254.00 4,254.20 0.0K
14:56 4,254.14 4,254.18 4,253.66 4,253.67 0.0K
14:57 4,253.70 4,253.70 4,253.55 4,253.55 0.0K
14:58 4,253.33 4,253.33 4,252.98 4,252.98 0.0K
14:59 4,252.98 4,253.26 4,252.98 4,253.09 0.0K
15:00 4,253.09 4,253.23 4,252.99 4,252.99 0.0K
15:01 4,253.20 4,253.77 4,253.20 4,253.77 0.0K
15:02 4,253.95 4,253.95 4,253.84 4,253.87 0.0K
15:03 4,253.96 4,254.40 4,253.96 4,254.40 0.0K
15:04 4,254.33 4,254.39 4,254.05 4,254.05 0.0K
15:05 4,253.98 4,253.98 4,253.75 4,253.92 0.0K
15:06 4,253.97 4,254.18 4,253.97 4,254.18 0.0K
15:07 4,254.15 4,254.21 4,254.10 4,254.10 0.0K
15:08 4,254.18 4,254.70 4,254.18 4,254.70 0.0K
15:09 4,254.82 4,254.97 4,254.82 4,254.82 0.0K
15:10 4,254.69 4,254.69 4,254.44 4,254.44 0.0K
15:11 4,254.39 4,254.39 4,254.22 4,254.22 0.0K
15:12 4,254.10 4,254.59 4,254.10 4,254.59 0.0K
15:13 4,254.70 4,254.70 4,254.21 4,254.44 0.0K
15:14 4,254.57 4,254.60 4,254.56 4,254.56 0.0K
15:15 4,254.69 4,254.74 4,254.68 4,254.68 0.0K
15:16 4,254.79 4,254.79 4,254.57 4,254.57 0.0K
15:17 4,254.72 4,255.46 4,254.72 4,255.46 0.0K
15:18 4,255.31 4,255.76 4,255.31 4,255.74 0.0K
15:19 4,255.80 4,256.33 4,255.80 4,256.33 0.0K
15:20 4,256.19 4,256.32 4,256.17 4,256.17 0.0K
15:21 4,256.05 4,256.05 4,255.77 4,255.77 0.0K
15:22 4,255.49 4,255.63 4,255.36 4,255.36 0.0K
15:23 4,255.49 4,255.49 4,255.46 4,255.46 0.0K
15:24 4,255.46 4,255.46 4,254.93 4,254.93 0.0K
15:25 4,254.88 4,254.88 4,254.59 4,254.65 0.0K
15:26 4,254.63 4,254.75 4,254.42 4,254.42 0.0K
15:27 4,254.47 4,254.73 4,254.47 4,254.73 0.0K
15:28 4,254.78 4,255.25 4,254.78 4,255.18 0.0K
15:29 4,255.21 4,255.55 4,254.98 4,255.55 0.0K
15:30 4,255.46 4,255.46 4,255.09 4,255.10 0.0K
15:31 4,255.03 4,255.03 4,254.65 4,254.68 0.0K
15:32 4,254.91 4,255.08 4,254.91 4,254.98 0.0K
15:33 4,255.07 4,255.09 4,254.46 4,254.46 0.0K
15:34 4,254.43 4,254.61 4,254.43 4,254.51 0.0K
15:35 4,254.54 4,254.67 4,254.54 4,254.59 0.0K
15:36 4,254.61 4,254.63 4,254.55 4,254.63 0.0K
15:37 4,254.49 4,254.67 4,254.49 4,254.67 0.0K
15:38 4,254.73 4,255.31 4,254.73 4,255.25 0.0K
15:39 4,255.24 4,255.41 4,255.24 4,255.39 0.0K
15:40 4,255.35 4,255.37 4,255.27 4,255.28 0.0K
15:41 4,255.20 4,255.20 4,255.06 4,255.06 0.0K
15:42 4,254.84 4,254.99 4,254.81 4,254.81 0.0K
15:43 4,254.50 4,254.50 4,254.31 4,254.40 0.0K
15:44 4,254.04 4,254.32 4,254.04 4,254.32 0.0K
15:45 4,254.23 4,254.23 4,253.97 4,254.06 0.0K
15:46 4,254.46 4,254.47 4,253.99 4,253.99 0.0K
15:47 4,254.23 4,254.28 4,254.21 4,254.24 0.0K
15:48 4,254.22 4,254.80 4,254.22 4,254.80 0.0K
15:49 4,255.00 4,255.10 4,254.98 4,254.99 0.0K
15:50 4,255.02 4,255.05 4,254.66 4,254.69 0.0K
15:51 4,254.75 4,254.75 4,254.03 4,254.03 0.0K
15:52 4,254.37 4,254.53 4,254.37 4,254.46 0.0K
15:53 4,254.51 4,254.73 4,254.46 4,254.65 0.0K
15:54 4,254.68 4,255.52 4,254.68 4,255.52 0.0K
15:55 4,255.12 4,255.72 4,255.12 4,255.72 0.0K
15:56 4,255.92 4,256.10 4,255.92 4,256.10 0.0K
15:57 4,255.96 4,256.36 4,255.96 4,256.36 0.0K
15:58 4,256.49 4,257.02 4,256.49 4,257.02 0.0K
15:59 4,256.81 4,256.92 4,256.59 4,256.59 0.0K
16:00 4,256.22 4,256.38 4,256.22 4,256.38 0.0K
16:01 4,256.39 4,256.39 4,256.34 4,256.34 0.0K
16:02 4,256.34 4,256.35 4,256.34 4,256.35 0.0K
16:03 4,256.36 4,256.36 4,256.30 4,256.33 0.0K
16:04 4,256.34 4,256.34 4,256.33 4,256.34 0.0K
16:05 4,256.35 4,256.35 4,256.34 4,256.34 0.0K
16:06 4,256.26 4,256.28 4,256.25 4,256.25 0.0K
16:07 4,256.24 4,256.29 4,256.24 4,256.29 0.0K
16:08 4,256.32 4,256.39 4,256.32 4,256.34 0.0K
16:09 4,256.39 4,256.43 4,256.39 4,256.39 0.0K
16:10 4,256.41 4,256.45 4,256.41 4,256.45 0.0K
16:11 4,256.42 4,256.44 4,256.38 4,256.38 0.0K
16:12 4,256.42 4,256.43 4,256.40 4,256.41 0.0K
16:13 4,256.38 4,256.46 4,256.38 4,256.46 0.0K
16:14 4,256.39 4,256.40 4,256.38 4,256.38 0.0K
16:15 4,256.29 4,256.29 4,256.29 4,256.29 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