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 4,261.99 4,261.99 4,260.40 4,260.40 0.0K
09:32 4,260.71 4,261.67 4,260.71 4,261.67 0.0K
09:33 4,261.81 4,262.25 4,261.81 4,261.90 0.0K
09:34 4,261.89 4,261.89 4,261.23 4,261.23 0.0K
09:35 4,261.49 4,261.58 4,261.09 4,261.58 0.0K
09:36 4,261.35 4,261.49 4,261.10 4,261.29 0.0K
09:37 4,260.88 4,260.88 4,259.99 4,260.79 0.0K
09:38 4,261.23 4,261.32 4,261.17 4,261.32 0.0K
09:39 4,261.39 4,261.39 4,261.02 4,261.09 0.0K
09:40 4,261.26 4,261.88 4,261.26 4,261.45 0.0K
09:41 4,261.10 4,261.10 4,260.80 4,260.99 0.0K
09:42 4,261.21 4,261.31 4,260.99 4,260.99 0.0K
09:43 4,260.76 4,260.76 4,260.35 4,260.35 0.0K
09:44 4,260.44 4,260.56 4,258.99 4,258.99 0.0K
09:45 4,259.13 4,259.89 4,259.13 4,259.89 0.0K
09:46 4,259.12 4,259.72 4,259.12 4,259.32 0.0K
09:47 4,259.11 4,259.11 4,258.36 4,258.52 0.0K
09:48 4,258.36 4,259.25 4,258.36 4,259.25 0.0K
09:49 4,259.49 4,259.49 4,259.29 4,259.29 0.0K
09:50 4,259.39 4,259.39 4,258.23 4,258.23 0.0K
09:51 4,258.53 4,258.77 4,258.53 4,258.77 0.0K
09:52 4,259.38 4,260.37 4,259.38 4,260.19 0.0K
09:53 4,260.46 4,261.03 4,260.46 4,261.03 0.0K
09:54 4,260.78 4,260.95 4,260.59 4,260.59 0.0K
09:55 4,260.44 4,260.70 4,260.43 4,260.55 0.0K
09:56 4,260.92 4,260.95 4,260.65 4,260.95 0.0K
09:57 4,261.07 4,261.07 4,260.68 4,260.68 0.0K
09:58 4,260.60 4,260.71 4,260.60 4,260.62 0.0K
09:59 4,260.18 4,260.18 4,259.42 4,259.66 0.0K
10:00 4,259.52 4,259.52 4,258.57 4,258.57 0.0K
10:01 4,257.89 4,257.89 4,256.69 4,256.69 0.0K
10:02 4,256.28 4,257.30 4,256.28 4,257.30 0.0K
10:03 4,256.57 4,257.35 4,256.57 4,257.35 0.0K
10:04 4,257.28 4,257.95 4,257.28 4,257.73 0.0K
10:05 4,257.78 4,257.78 4,257.44 4,257.60 0.0K
10:06 4,257.85 4,258.14 4,257.67 4,258.14 0.0K
10:07 4,258.39 4,258.64 4,258.39 4,258.56 0.0K
10:08 4,258.66 4,258.66 4,258.36 4,258.36 0.0K
10:09 4,258.58 4,258.58 4,258.12 4,258.12 0.0K
10:10 4,258.26 4,258.26 4,257.54 4,257.54 0.0K
10:11 4,257.60 4,258.46 4,257.60 4,258.08 0.0K
10:12 4,258.12 4,258.32 4,257.99 4,258.28 0.0K
10:13 4,258.77 4,259.90 4,258.77 4,259.77 0.0K
10:14 4,259.72 4,259.72 4,259.36 4,259.36 0.0K
10:15 4,259.35 4,259.41 4,258.82 4,258.82 0.0K
10:16 4,258.42 4,258.42 4,257.92 4,257.92 0.0K
10:17 4,257.77 4,257.77 4,257.49 4,257.59 0.0K
10:18 4,257.48 4,258.09 4,257.48 4,258.09 0.0K
10:19 4,258.05 4,258.05 4,257.48 4,257.48 0.0K
10:20 4,256.88 4,257.21 4,256.88 4,257.13 0.0K
10:21 4,257.90 4,257.90 4,257.62 4,257.81 0.0K
10:22 4,257.68 4,258.14 4,257.68 4,257.74 0.0K
10:23 4,257.77 4,258.68 4,257.77 4,258.60 0.0K
10:24 4,258.14 4,258.40 4,257.94 4,258.40 0.0K
10:25 4,258.21 4,258.48 4,258.21 4,258.25 0.0K
10:26 4,258.19 4,258.19 4,257.24 4,257.24 0.0K
10:27 4,257.16 4,257.16 4,256.73 4,256.81 0.0K
10:28 4,256.70 4,256.78 4,256.50 4,256.59 0.0K
10:29 4,256.62 4,256.94 4,256.59 4,256.92 0.0K
10:30 4,256.97 4,257.09 4,256.97 4,257.05 0.0K
10:31 4,256.71 4,256.96 4,256.71 4,256.96 0.0K
10:32 4,257.42 4,257.57 4,257.33 4,257.53 0.0K
10:33 4,257.70 4,257.70 4,257.34 4,257.34 0.0K
10:34 4,257.82 4,258.06 4,257.69 4,257.69 0.0K
10:35 4,257.39 4,257.87 4,257.39 4,257.87 0.0K
10:36 4,257.84 4,258.25 4,257.84 4,258.25 0.0K
10:37 4,258.08 4,258.59 4,258.08 4,258.59 0.0K
10:38 4,258.50 4,259.28 4,258.50 4,259.28 0.0K
10:39 4,259.39 4,259.43 4,258.95 4,258.95 0.0K
10:40 4,258.94 4,259.18 4,258.75 4,258.75 0.0K
10:41 4,259.17 4,259.17 4,258.54 4,258.54 0.0K
10:42 4,258.72 4,259.21 4,258.72 4,259.07 0.0K
10:43 4,259.31 4,259.74 4,259.31 4,259.70 0.0K
10:44 4,259.80 4,259.80 4,259.61 4,259.61 0.0K
10:45 4,259.54 4,259.54 4,259.12 4,259.12 0.0K
10:46 4,258.96 4,258.96 4,257.92 4,257.92 0.0K
10:47 4,258.27 4,258.27 4,257.64 4,257.64 0.0K
10:48 4,257.67 4,258.22 4,257.66 4,258.22 0.0K
10:49 4,258.29 4,258.51 4,258.12 4,258.12 0.0K
10:50 4,258.46 4,259.14 4,258.22 4,259.14 0.0K
10:51 4,258.93 4,259.43 4,258.75 4,259.43 0.0K
10:52 4,259.73 4,260.31 4,259.73 4,260.31 0.0K
10:53 4,260.69 4,260.88 4,260.69 4,260.88 0.0K
10:54 4,260.75 4,261.02 4,260.72 4,261.02 0.0K
10:55 4,261.17 4,261.27 4,261.02 4,261.02 0.0K
10:56 4,261.17 4,261.47 4,261.17 4,261.42 0.0K
10:57 4,261.47 4,261.48 4,261.24 4,261.33 0.0K
10:58 4,261.49 4,261.49 4,260.77 4,260.80 0.0K
10:59 4,261.05 4,261.78 4,261.05 4,261.78 0.0K
11:00 4,261.72 4,261.72 4,261.53 4,261.62 0.0K
11:01 4,261.64 4,261.66 4,261.42 4,261.60 0.0K
11:02 4,261.61 4,261.74 4,261.56 4,261.62 0.0K
11:03 4,261.54 4,261.65 4,261.34 4,261.34 0.0K
11:04 4,261.45 4,261.54 4,261.27 4,261.35 0.0K
11:05 4,261.28 4,261.38 4,260.77 4,260.77 0.0K
11:06 4,260.75 4,261.16 4,260.75 4,261.16 0.0K
11:07 4,261.26 4,261.58 4,261.26 4,261.55 0.0K
11:08 4,261.42 4,261.61 4,261.42 4,261.52 0.0K
11:09 4,261.74 4,261.74 4,261.60 4,261.72 0.0K
11:10 4,261.56 4,261.83 4,261.56 4,261.83 0.0K
11:11 4,261.70 4,261.78 4,261.69 4,261.72 0.0K
11:12 4,261.83 4,262.17 4,261.83 4,262.17 0.0K
11:13 4,262.05 4,262.05 4,261.85 4,261.85 0.0K
11:14 4,261.64 4,261.64 4,260.83 4,260.83 0.0K
11:15 4,260.85 4,261.25 4,260.85 4,261.07 0.0K
11:16 4,261.00 4,261.42 4,261.00 4,261.24 0.0K
11:17 4,261.35 4,261.42 4,260.87 4,261.11 0.0K
11:18 4,261.12 4,261.12 4,261.08 4,261.12 0.0K
11:19 4,261.12 4,261.12 4,260.81 4,260.81 0.0K
11:20 4,260.84 4,260.84 4,260.16 4,260.16 0.0K
11:21 4,259.93 4,260.20 4,259.60 4,260.20 0.0K
11:22 4,259.84 4,259.84 4,258.81 4,258.81 0.0K
11:23 4,258.57 4,258.62 4,258.34 4,258.57 0.0K
11:24 4,258.68 4,259.15 4,258.62 4,259.15 0.0K
11:25 4,259.04 4,259.44 4,259.04 4,259.44 0.0K
11:26 4,259.28 4,259.58 4,259.28 4,259.58 0.0K
11:27 4,259.59 4,260.95 4,259.59 4,260.95 0.0K
11:28 4,260.84 4,260.84 4,260.60 4,260.72 0.0K
11:29 4,260.56 4,260.68 4,260.54 4,260.68 0.0K
11:30 4,260.87 4,260.87 4,260.45 4,260.45 0.0K
11:31 4,260.33 4,260.44 4,259.84 4,259.84 0.0K
11:32 4,259.68 4,259.90 4,259.49 4,259.90 0.0K
11:33 4,260.11 4,260.11 4,259.57 4,259.57 0.0K
11:34 4,259.51 4,259.94 4,259.51 4,259.94 0.0K
11:35 4,259.91 4,259.91 4,259.57 4,259.72 0.0K
11:36 4,260.14 4,260.14 4,259.66 4,260.04 0.0K
11:37 4,260.07 4,260.42 4,260.07 4,260.17 0.0K
11:38 4,260.07 4,260.07 4,259.89 4,259.89 0.0K
11:39 4,260.06 4,260.66 4,260.06 4,260.66 0.0K
11:40 4,260.65 4,260.65 4,260.14 4,260.15 0.0K
11:41 4,260.22 4,260.23 4,260.09 4,260.23 0.0K
11:42 4,260.07 4,260.07 4,259.79 4,259.88 0.0K
11:43 4,260.09 4,260.23 4,259.96 4,260.23 0.0K
11:44 4,260.09 4,260.09 4,259.92 4,259.92 0.0K
11:45 4,260.07 4,260.63 4,260.07 4,260.57 0.0K
11:46 4,260.41 4,260.90 4,260.41 4,260.90 0.0K
11:47 4,260.62 4,261.22 4,260.62 4,260.99 0.0K
11:48 4,261.52 4,261.76 4,261.44 4,261.68 0.0K
11:49 4,261.65 4,261.76 4,261.48 4,261.60 0.0K
11:50 4,261.92 4,262.46 4,261.92 4,262.46 0.0K
11:51 4,262.25 4,262.44 4,262.21 4,262.44 0.0K
11:52 4,262.51 4,262.51 4,262.01 4,262.19 0.0K
11:53 4,262.32 4,262.32 4,262.23 4,262.23 0.0K
11:54 4,262.34 4,262.45 4,262.31 4,262.31 0.0K
11:55 4,262.31 4,262.47 4,262.31 4,262.36 0.0K
11:56 4,262.16 4,262.16 4,261.32 4,261.32 0.0K
11:57 4,261.72 4,261.72 4,261.53 4,261.53 0.0K
11:58 4,261.51 4,261.51 4,260.72 4,260.80 0.0K
11:59 4,260.90 4,260.98 4,260.55 4,260.55 0.0K
12:00 4,260.35 4,260.35 4,259.88 4,259.88 0.0K
12:01 4,259.83 4,259.94 4,259.74 4,259.85 0.0K
12:02 4,259.97 4,260.08 4,259.67 4,259.67 0.0K
12:03 4,259.71 4,259.89 4,259.68 4,259.89 0.0K
12:04 4,260.03 4,260.03 4,259.83 4,259.90 0.0K
12:05 4,260.09 4,260.41 4,260.09 4,260.32 0.0K
12:06 4,260.30 4,260.30 4,259.72 4,259.72 0.0K
12:07 4,259.80 4,259.80 4,259.20 4,259.20 0.0K
12:08 4,258.95 4,259.31 4,258.95 4,259.31 0.0K
12:09 4,259.26 4,259.32 4,259.26 4,259.28 0.0K
12:10 4,259.27 4,259.27 4,259.00 4,259.00 0.0K
12:11 4,259.06 4,259.54 4,258.67 4,259.54 0.0K
12:12 4,259.30 4,259.81 4,259.30 4,259.81 0.0K
12:13 4,259.77 4,260.00 4,259.75 4,260.00 0.0K
12:14 4,260.02 4,260.30 4,260.02 4,260.09 0.0K
12:15 4,259.95 4,259.95 4,259.41 4,259.41 0.0K
12:16 4,259.39 4,259.39 4,259.18 4,259.18 0.0K
12:17 4,259.22 4,259.22 4,258.90 4,258.90 0.0K
12:18 4,259.11 4,259.11 4,258.72 4,259.02 0.0K
12:19 4,259.13 4,259.13 4,258.87 4,258.87 0.0K
12:20 4,259.02 4,259.02 4,258.91 4,259.02 0.0K
12:21 4,258.85 4,258.85 4,258.77 4,258.79 0.0K
12:22 4,258.55 4,259.18 4,258.55 4,259.18 0.0K
12:23 4,259.10 4,259.10 4,258.90 4,258.92 0.0K
12:24 4,259.05 4,259.05 4,258.89 4,258.94 0.0K
12:25 4,258.99 4,259.04 4,258.87 4,258.87 0.0K
12:26 4,258.92 4,259.14 4,258.88 4,259.14 0.0K
12:27 4,259.28 4,259.28 4,259.04 4,259.21 0.0K
12:28 4,259.33 4,259.33 4,259.27 4,259.27 0.0K
12:29 4,259.17 4,259.49 4,259.17 4,259.42 0.0K
12:30 4,259.43 4,259.93 4,259.43 4,259.93 0.0K
12:31 4,260.12 4,260.25 4,259.93 4,260.25 0.0K
12:32 4,260.34 4,260.47 4,260.34 4,260.47 0.0K
12:33 4,260.50 4,260.50 4,260.43 4,260.47 0.0K
12:34 4,260.45 4,260.49 4,260.33 4,260.33 0.0K
12:35 4,259.88 4,260.12 4,259.88 4,260.00 0.0K
12:36 4,260.15 4,260.27 4,260.13 4,260.13 0.0K
12:37 4,260.02 4,260.02 4,259.70 4,259.95 0.0K
12:38 4,260.11 4,260.35 4,260.11 4,260.35 0.0K
12:39 4,260.38 4,260.62 4,260.38 4,260.59 0.0K
12:40 4,260.43 4,260.51 4,260.43 4,260.44 0.0K
12:41 4,260.39 4,260.77 4,260.39 4,260.77 0.0K
12:42 4,260.81 4,260.81 4,260.78 4,260.80 0.0K
12:43 4,260.78 4,260.86 4,260.76 4,260.86 0.0K
12:44 4,260.61 4,260.70 4,260.02 4,260.02 0.0K
12:45 4,260.18 4,260.23 4,260.18 4,260.23 0.0K
12:46 4,260.22 4,260.48 4,260.22 4,260.40 0.0K
12:47 4,260.22 4,260.22 4,260.05 4,260.05 0.0K
12:48 4,259.98 4,260.11 4,259.98 4,260.09 0.0K
12:49 4,260.16 4,260.42 4,260.13 4,260.25 0.0K
12:50 4,260.26 4,261.15 4,260.26 4,261.15 0.0K
12:51 4,261.07 4,261.09 4,261.07 4,261.08 0.0K
12:52 4,261.43 4,261.61 4,261.28 4,261.28 0.0K
12:53 4,261.11 4,261.17 4,261.04 4,261.17 0.0K
12:54 4,261.16 4,261.52 4,261.16 4,261.52 0.0K
12:55 4,261.44 4,261.44 4,261.09 4,261.09 0.0K
12:56 4,261.12 4,261.42 4,261.12 4,261.37 0.0K
12:57 4,261.24 4,261.24 4,261.11 4,261.11 0.0K
12:58 4,261.21 4,261.21 4,260.70 4,260.70 0.0K
12:59 4,260.68 4,260.83 4,260.68 4,260.68 0.0K
13:00 4,260.79 4,260.89 4,260.72 4,260.89 0.0K
13:01 4,260.97 4,261.01 4,260.86 4,261.01 0.0K
13:02 4,261.33 4,261.77 4,261.33 4,261.73 0.0K
13:03 4,261.70 4,261.97 4,261.70 4,261.97 0.0K
13:04 4,261.97 4,261.97 4,261.76 4,261.76 0.0K
13:05 4,261.82 4,261.90 4,261.68 4,261.68 0.0K
13:06 4,261.81 4,261.83 4,261.69 4,261.69 0.0K
13:07 4,261.42 4,261.47 4,261.39 4,261.46 0.0K
13:08 4,261.39 4,261.39 4,260.86 4,260.86 0.0K
13:09 4,260.85 4,260.85 4,260.19 4,260.19 0.0K
13:10 4,260.27 4,260.27 4,260.03 4,260.08 0.0K
13:11 4,260.04 4,260.08 4,260.00 4,260.06 0.0K
13:12 4,259.54 4,259.76 4,259.54 4,259.75 0.0K
13:13 4,259.87 4,259.87 4,259.49 4,259.49 0.0K
13:14 4,259.52 4,259.75 4,259.28 4,259.75 0.0K
13:15 4,259.75 4,259.75 4,259.46 4,259.46 0.0K
13:16 4,259.46 4,259.79 4,259.46 4,259.68 0.0K
13:17 4,259.81 4,259.81 4,259.55 4,259.55 0.0K
13:18 4,259.40 4,259.42 4,259.31 4,259.31 0.0K
13:19 4,258.93 4,259.27 4,258.93 4,259.23 0.0K
13:20 4,258.96 4,258.96 4,258.50 4,258.50 0.0K
13:21 4,258.27 4,258.27 4,257.57 4,258.15 0.0K
13:22 4,258.29 4,258.73 4,258.29 4,258.38 0.0K
13:23 4,258.44 4,258.61 4,258.44 4,258.61 0.0K
13:24 4,258.69 4,258.94 4,258.63 4,258.89 0.0K
13:25 4,258.84 4,258.94 4,258.72 4,258.78 0.0K
13:26 4,258.90 4,258.90 4,258.73 4,258.73 0.0K
13:27 4,258.81 4,258.81 4,258.62 4,258.62 0.0K
13:28 4,258.70 4,259.32 4,258.70 4,259.13 0.0K
13:29 4,259.10 4,259.12 4,258.67 4,258.67 0.0K
13:30 4,258.65 4,258.65 4,258.02 4,258.02 0.0K
13:31 4,257.87 4,258.06 4,257.87 4,257.95 0.0K
13:32 4,257.94 4,258.02 4,257.55 4,257.55 0.0K
13:33 4,257.73 4,257.87 4,257.73 4,257.87 0.0K
13:34 4,257.95 4,258.20 4,257.95 4,258.01 0.0K
13:35 4,257.99 4,258.08 4,257.90 4,258.08 0.0K
13:36 4,257.93 4,257.93 4,257.80 4,257.80 0.0K
13:37 4,257.87 4,257.96 4,257.72 4,257.72 0.0K
13:38 4,257.71 4,257.72 4,257.44 4,257.44 0.0K
13:39 4,257.62 4,257.79 4,257.50 4,257.79 0.0K
13:40 4,257.81 4,257.81 4,257.67 4,257.67 0.0K
13:41 4,257.24 4,257.58 4,257.21 4,257.58 0.0K
13:42 4,257.50 4,257.50 4,257.13 4,257.13 0.0K
13:43 4,257.25 4,257.30 4,257.17 4,257.17 0.0K
13:44 4,257.10 4,257.42 4,257.10 4,257.42 0.0K
13:45 4,257.39 4,257.75 4,257.26 4,257.55 0.0K
13:46 4,257.70 4,257.70 4,257.60 4,257.60 0.0K
13:47 4,257.48 4,257.48 4,257.02 4,257.02 0.0K
13:48 4,257.08 4,257.57 4,257.08 4,257.57 0.0K
13:49 4,257.94 4,258.36 4,257.94 4,258.33 0.0K
13:50 4,258.48 4,258.48 4,258.23 4,258.28 0.0K
13:51 4,258.37 4,258.63 4,258.37 4,258.63 0.0K
13:52 4,258.52 4,258.71 4,258.52 4,258.71 0.0K
13:53 4,258.82 4,258.82 4,258.39 4,258.39 0.0K
13:54 4,258.17 4,258.65 4,258.17 4,258.53 0.0K
13:55 4,258.57 4,258.75 4,258.57 4,258.68 0.0K
13:56 4,258.59 4,258.87 4,258.59 4,258.82 0.0K
13:57 4,258.73 4,258.83 4,258.52 4,258.52 0.0K
13:58 4,258.51 4,258.51 4,258.31 4,258.38 0.0K
13:59 4,258.30 4,258.30 4,257.93 4,257.93 0.0K
14:00 4,257.82 4,258.17 4,257.82 4,258.09 0.0K
14:01 4,258.09 4,258.17 4,258.09 4,258.17 0.0K
14:02 4,258.20 4,258.43 4,258.20 4,258.24 0.0K
14:03 4,258.35 4,258.46 4,258.35 4,258.46 0.0K
14:04 4,258.61 4,258.61 4,258.29 4,258.29 0.0K
14:05 4,258.13 4,258.45 4,258.13 4,258.45 0.0K
14:06 4,258.34 4,258.34 4,257.37 4,257.37 0.0K
14:07 4,257.23 4,257.23 4,255.49 4,255.49 0.0K
14:08 4,254.80 4,254.80 4,253.10 4,253.82 0.0K
14:09 4,254.31 4,254.31 4,253.84 4,254.02 0.0K
14:10 4,254.20 4,254.67 4,254.20 4,254.67 0.0K
14:11 4,254.54 4,255.34 4,254.54 4,255.34 0.0K
14:12 4,255.39 4,255.39 4,254.93 4,255.23 0.0K
14:13 4,255.01 4,255.01 4,254.16 4,254.33 0.0K
14:14 4,254.85 4,254.85 4,254.65 4,254.65 0.0K
14:15 4,254.50 4,254.59 4,254.38 4,254.58 0.0K
14:16 4,254.48 4,254.48 4,254.18 4,254.39 0.0K
14:17 4,254.40 4,254.55 4,254.08 4,254.35 0.0K
14:18 4,254.44 4,254.44 4,253.95 4,253.97 0.0K
14:19 4,253.95 4,253.95 4,253.41 4,253.41 0.0K
14:20 4,253.42 4,253.42 4,252.87 4,252.87 0.0K
14:21 4,253.12 4,254.05 4,253.12 4,254.05 0.0K
14:22 4,254.07 4,254.38 4,254.07 4,254.38 0.0K
14:23 4,254.48 4,254.48 4,254.21 4,254.21 0.0K
14:24 4,254.46 4,257.22 4,254.46 4,257.22 0.0K
14:25 4,257.21 4,257.24 4,256.99 4,256.99 0.0K
14:26 4,256.87 4,257.05 4,256.82 4,256.82 0.0K
14:27 4,256.75 4,256.75 4,256.40 4,256.40 0.0K
14:28 4,256.54 4,256.72 4,256.54 4,256.71 0.0K
14:29 4,256.69 4,256.69 4,256.37 4,256.37 0.0K
14:30 4,256.26 4,256.28 4,256.13 4,256.13 0.0K
14:31 4,256.20 4,256.26 4,255.95 4,256.26 0.0K
14:32 4,256.69 4,256.90 4,256.69 4,256.90 0.0K
14:33 4,256.87 4,257.28 4,256.87 4,256.98 0.0K
14:34 4,256.97 4,257.03 4,256.93 4,257.03 0.0K
14:35 4,257.24 4,257.54 4,257.19 4,257.19 0.0K
14:36 4,257.24 4,257.37 4,256.91 4,256.91 0.0K
14:37 4,256.90 4,257.06 4,256.89 4,257.06 0.0K
14:38 4,257.04 4,257.04 4,256.49 4,256.49 0.0K
14:39 4,256.50 4,256.50 4,256.18 4,256.18 0.0K
14:40 4,256.08 4,256.63 4,256.08 4,256.63 0.0K
14:41 4,256.79 4,256.91 4,256.63 4,256.91 0.0K
14:42 4,257.10 4,257.21 4,256.76 4,256.76 0.0K
14:43 4,256.62 4,256.78 4,256.62 4,256.78 0.0K
14:44 4,256.71 4,256.91 4,256.71 4,256.91 0.0K
14:45 4,256.93 4,257.24 4,256.93 4,257.24 0.0K
14:46 4,257.05 4,257.09 4,256.93 4,257.07 0.0K
14:47 4,257.14 4,257.19 4,257.09 4,257.09 0.0K
14:48 4,257.24 4,258.34 4,257.24 4,258.34 0.0K
14:49 4,258.18 4,258.28 4,258.18 4,258.20 0.0K
14:50 4,258.38 4,258.54 4,258.21 4,258.21 0.0K
14:51 4,258.30 4,258.97 4,258.30 4,258.97 0.0K
14:52 4,259.59 4,259.59 4,259.33 4,259.38 0.0K
14:53 4,259.23 4,259.52 4,259.23 4,259.47 0.0K
14:54 4,259.50 4,259.50 4,259.23 4,259.23 0.0K
14:55 4,259.20 4,259.50 4,259.20 4,259.50 0.0K
14:56 4,259.35 4,259.40 4,259.26 4,259.40 0.0K
14:57 4,259.33 4,259.50 4,259.30 4,259.50 0.0K
14:58 4,259.52 4,259.57 4,259.50 4,259.52 0.0K
14:59 4,259.40 4,259.40 4,258.99 4,258.99 0.0K
15:00 4,259.08 4,259.08 4,258.84 4,258.95 0.0K
15:01 4,259.16 4,259.16 4,258.98 4,259.15 0.0K
15:02 4,259.23 4,259.23 4,258.84 4,259.02 0.0K
15:03 4,259.21 4,259.21 4,258.99 4,259.21 0.0K
15:04 4,259.18 4,259.18 4,258.84 4,258.84 0.0K
15:05 4,258.93 4,259.01 4,258.91 4,258.91 0.0K
15:06 4,258.89 4,258.89 4,258.47 4,258.47 0.0K
15:07 4,258.80 4,258.80 4,258.61 4,258.61 0.0K
15:08 4,258.54 4,258.81 4,258.54 4,258.81 0.0K
15:09 4,258.77 4,258.77 4,258.71 4,258.71 0.0K
15:10 4,258.77 4,258.77 4,258.68 4,258.68 0.0K
15:11 4,258.58 4,258.58 4,258.29 4,258.29 0.0K
15:12 4,258.53 4,258.71 4,258.30 4,258.71 0.0K
15:13 4,258.65 4,259.01 4,258.65 4,259.01 0.0K
15:14 4,259.08 4,259.20 4,259.08 4,259.14 0.0K
15:15 4,259.11 4,259.11 4,258.98 4,259.00 0.0K
15:16 4,258.81 4,258.81 4,258.22 4,258.22 0.0K
15:17 4,258.46 4,258.58 4,258.28 4,258.48 0.0K
15:18 4,258.38 4,258.38 4,258.31 4,258.35 0.0K
15:19 4,258.22 4,258.47 4,258.22 4,258.47 0.0K
15:20 4,258.55 4,258.71 4,258.55 4,258.60 0.0K
15:21 4,258.49 4,258.49 4,258.32 4,258.45 0.0K
15:22 4,258.40 4,258.46 4,258.39 4,258.43 0.0K
15:23 4,258.46 4,258.49 4,258.24 4,258.49 0.0K
15:24 4,258.37 4,258.96 4,258.37 4,258.96 0.0K
15:25 4,258.95 4,259.35 4,258.95 4,259.35 0.0K
15:26 4,259.31 4,259.31 4,258.94 4,258.94 0.0K
15:27 4,258.97 4,258.97 4,258.59 4,258.59 0.0K
15:28 4,258.67 4,258.92 4,258.61 4,258.92 0.0K
15:29 4,258.92 4,258.96 4,258.75 4,258.75 0.0K
15:30 4,258.61 4,258.82 4,258.61 4,258.75 0.0K
15:31 4,258.63 4,259.27 4,258.63 4,259.27 0.0K
15:32 4,259.40 4,259.69 4,259.40 4,259.66 0.0K
15:33 4,259.65 4,259.65 4,259.35 4,259.35 0.0K
15:34 4,259.20 4,259.35 4,258.92 4,258.92 0.0K
15:35 4,258.82 4,259.00 4,258.66 4,258.66 0.0K
15:36 4,258.59 4,258.64 4,258.45 4,258.45 0.0K
15:37 4,258.55 4,258.60 4,258.36 4,258.36 0.0K
15:38 4,258.29 4,258.96 4,258.29 4,258.73 0.0K
15:39 4,258.72 4,258.96 4,258.63 4,258.82 0.0K
15:40 4,258.61 4,258.92 4,258.61 4,258.88 0.0K
15:41 4,259.13 4,259.32 4,259.13 4,259.28 0.0K
15:42 4,259.30 4,259.30 4,258.88 4,258.88 0.0K
15:43 4,258.87 4,258.87 4,258.33 4,258.33 0.0K
15:44 4,257.98 4,258.35 4,257.98 4,258.35 0.0K
15:45 4,258.38 4,258.67 4,258.38 4,258.63 0.0K
15:46 4,258.93 4,258.93 4,258.45 4,258.45 0.0K
15:47 4,258.40 4,258.40 4,258.16 4,258.31 0.0K
15:48 4,258.48 4,258.48 4,258.17 4,258.17 0.0K
15:49 4,258.23 4,258.28 4,258.05 4,258.08 0.0K
15:50 4,258.26 4,259.73 4,258.26 4,258.91 0.0K
15:51 4,258.90 4,258.94 4,258.58 4,258.94 0.0K
15:52 4,259.16 4,259.30 4,259.00 4,259.00 0.0K
15:53 4,259.12 4,259.27 4,258.98 4,259.27 0.0K
15:54 4,259.01 4,260.31 4,259.01 4,260.31 0.0K
15:55 4,260.43 4,262.32 4,260.43 4,261.91 0.0K
15:56 4,261.84 4,261.88 4,261.69 4,261.72 0.0K
15:57 4,261.68 4,262.54 4,261.68 4,262.54 0.0K
15:58 4,262.69 4,263.33 4,262.69 4,263.33 0.0K
15:59 4,263.45 4,263.83 4,263.45 4,263.79 0.0K
16:00 4,264.58 4,264.78 4,264.58 4,264.76 0.0K
16:01 4,264.76 4,264.84 4,264.76 4,264.81 0.0K
16:02 4,264.84 4,264.84 4,264.82 4,264.82 0.0K
16:03 4,264.83 4,264.84 4,264.83 4,264.84 0.0K
16:04 4,264.86 4,264.96 4,264.86 4,264.95 0.0K
16:05 4,264.95 4,264.95 4,264.87 4,264.91 0.0K
16:06 4,264.89 4,264.90 4,264.87 4,264.90 0.0K
16:07 4,264.89 4,264.96 4,264.89 4,264.96 0.0K
16:08 4,264.95 4,264.95 4,264.94 4,264.95 0.0K
16:09 4,264.96 4,264.96 4,264.95 4,264.96 0.0K
16:10 4,264.95 4,264.95 4,264.94 4,264.94 0.0K
16:11 4,264.94 4,264.95 4,264.94 4,264.95 0.0K
16:12 4,264.95 4,265.11 4,264.95 4,265.10 0.0K
16:13 4,265.10 4,265.10 4,265.08 4,265.08 0.0K
16:14 4,265.06 4,265.08 4,265.06 4,265.08 0.0K
16:15 4,265.08 4,265.08 4,265.08 4,265.08 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