CBOE S

SPRO08
🏛️ アメリカ →
4,673.40
最終更新: 2025-10-06
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 4,259.81 4,259.81 4,258.77 4,259.00 0.0K
09:32 4,259.55 4,259.55 4,258.80 4,259.17 0.0K
09:33 4,259.24 4,259.32 4,259.05 4,259.05 0.0K
09:34 4,259.60 4,259.93 4,259.60 4,259.84 0.0K
09:35 4,259.86 4,260.17 4,259.86 4,260.17 0.0K
09:36 4,260.33 4,260.33 4,259.81 4,260.10 0.0K
09:37 4,260.04 4,260.37 4,260.04 4,260.22 0.0K
09:38 4,260.25 4,260.25 4,259.78 4,259.83 0.0K
09:39 4,259.90 4,259.90 4,259.39 4,259.49 0.0K
09:40 4,258.90 4,259.87 4,258.82 4,259.87 0.0K
09:41 4,259.71 4,260.30 4,259.71 4,260.24 0.0K
09:42 4,260.13 4,260.13 4,259.96 4,259.98 0.0K
09:43 4,260.06 4,260.06 4,259.37 4,259.37 0.0K
09:44 4,259.09 4,259.71 4,259.09 4,259.71 0.0K
09:45 4,259.31 4,259.90 4,259.31 4,259.71 0.0K
09:46 4,260.00 4,260.05 4,259.70 4,259.70 0.0K
09:47 4,259.60 4,260.18 4,259.60 4,260.18 0.0K
09:48 4,260.31 4,260.32 4,260.10 4,260.10 0.0K
09:49 4,259.57 4,259.65 4,258.06 4,258.06 0.0K
09:50 4,258.42 4,258.85 4,258.42 4,258.54 0.0K
09:51 4,258.27 4,258.56 4,258.27 4,258.36 0.0K
09:52 4,258.73 4,259.01 4,258.49 4,259.01 0.0K
09:53 4,259.12 4,259.31 4,259.08 4,259.26 0.0K
09:54 4,259.26 4,259.93 4,259.21 4,259.93 0.0K
09:55 4,259.83 4,259.83 4,259.38 4,259.51 0.0K
09:56 4,259.67 4,259.97 4,259.42 4,259.97 0.0K
09:57 4,259.77 4,259.77 4,259.55 4,259.55 0.0K
09:58 4,259.49 4,259.49 4,259.22 4,259.29 0.0K
09:59 4,259.62 4,259.62 4,258.94 4,259.11 0.0K
10:00 4,258.96 4,259.73 4,258.96 4,259.73 0.0K
10:01 4,259.70 4,260.15 4,259.70 4,259.94 0.0K
10:02 4,259.94 4,259.94 4,259.63 4,259.63 0.0K
10:03 4,258.99 4,258.99 4,258.46 4,258.61 0.0K
10:04 4,258.62 4,258.86 4,258.02 4,258.02 0.0K
10:05 4,258.02 4,258.02 4,257.85 4,257.94 0.0K
10:06 4,258.05 4,258.48 4,258.05 4,258.21 0.0K
10:07 4,258.53 4,259.37 4,258.53 4,259.37 0.0K
10:08 4,259.17 4,259.28 4,257.98 4,257.98 0.0K
10:09 4,258.06 4,258.26 4,257.85 4,258.26 0.0K
10:10 4,258.32 4,258.53 4,257.92 4,257.92 0.0K
10:11 4,257.87 4,258.12 4,257.87 4,258.02 0.0K
10:12 4,258.09 4,258.82 4,258.09 4,258.43 0.0K
10:13 4,258.41 4,258.41 4,258.20 4,258.40 0.0K
10:14 4,258.57 4,258.71 4,258.31 4,258.31 0.0K
10:15 4,258.32 4,258.76 4,258.04 4,258.76 0.0K
10:16 4,258.87 4,260.06 4,258.87 4,260.06 0.0K
10:17 4,260.11 4,260.27 4,260.11 4,260.15 0.0K
10:18 4,260.14 4,260.14 4,259.82 4,259.82 0.0K
10:19 4,259.89 4,259.94 4,259.52 4,259.77 0.0K
10:20 4,259.72 4,259.72 4,259.29 4,259.33 0.0K
10:21 4,259.07 4,259.07 4,258.74 4,258.89 0.0K
10:22 4,259.00 4,259.18 4,258.97 4,258.99 0.0K
10:23 4,258.86 4,258.86 4,258.57 4,258.65 0.0K
10:24 4,258.99 4,259.49 4,258.99 4,259.46 0.0K
10:25 4,259.49 4,259.86 4,259.49 4,259.86 0.0K
10:26 4,259.68 4,259.71 4,259.64 4,259.64 0.0K
10:27 4,259.76 4,259.76 4,259.33 4,259.49 0.0K
10:28 4,259.44 4,259.95 4,259.44 4,259.94 0.0K
10:29 4,260.20 4,260.29 4,260.17 4,260.21 0.0K
10:30 4,260.07 4,261.18 4,260.07 4,261.18 0.0K
10:31 4,261.10 4,261.86 4,261.10 4,261.64 0.0K
10:32 4,261.88 4,262.44 4,261.88 4,261.88 0.0K
10:33 4,261.89 4,261.89 4,260.52 4,260.77 0.0K
10:34 4,261.05 4,261.48 4,261.05 4,261.48 0.0K
10:35 4,261.55 4,261.74 4,261.10 4,261.10 0.0K
10:36 4,261.05 4,261.50 4,260.97 4,261.50 0.0K
10:37 4,261.63 4,261.80 4,261.60 4,261.80 0.0K
10:38 4,261.63 4,261.70 4,261.42 4,261.51 0.0K
10:39 4,261.48 4,261.48 4,261.11 4,261.25 0.0K
10:40 4,261.22 4,261.28 4,261.18 4,261.22 0.0K
10:41 4,261.53 4,261.77 4,261.47 4,261.47 0.0K
10:42 4,261.39 4,261.57 4,261.39 4,261.57 0.0K
10:43 4,261.40 4,261.61 4,261.40 4,261.58 0.0K
10:44 4,261.71 4,261.89 4,261.65 4,261.85 0.0K
10:45 4,261.78 4,261.83 4,261.55 4,261.83 0.0K
10:46 4,261.59 4,261.85 4,261.53 4,261.85 0.0K
10:47 4,261.79 4,262.22 4,261.79 4,262.22 0.0K
10:48 4,262.28 4,262.35 4,261.89 4,261.89 0.0K
10:49 4,261.47 4,261.77 4,261.47 4,261.62 0.0K
10:50 4,261.90 4,261.90 4,261.73 4,261.78 0.0K
10:51 4,261.78 4,261.85 4,261.71 4,261.71 0.0K
10:52 4,261.59 4,261.59 4,261.19 4,261.19 0.0K
10:53 4,261.20 4,261.39 4,261.20 4,261.39 0.0K
10:54 4,261.52 4,261.65 4,261.37 4,261.65 0.0K
10:55 4,261.51 4,261.51 4,260.84 4,261.02 0.0K
10:56 4,260.90 4,260.90 4,259.74 4,259.74 0.0K
10:57 4,259.59 4,259.68 4,259.13 4,259.68 0.0K
10:58 4,259.50 4,260.04 4,259.50 4,260.04 0.0K
10:59 4,260.05 4,260.35 4,260.05 4,260.35 0.0K
11:00 4,260.27 4,260.93 4,260.27 4,260.92 0.0K
11:01 4,260.93 4,261.68 4,260.93 4,261.68 0.0K
11:02 4,261.59 4,261.94 4,261.59 4,261.94 0.0K
11:03 4,262.23 4,262.52 4,262.23 4,262.41 0.0K
11:04 4,262.13 4,262.41 4,262.09 4,262.10 0.0K
11:05 4,262.07 4,262.40 4,262.07 4,262.35 0.0K
11:06 4,262.57 4,262.76 4,262.57 4,262.76 0.0K
11:07 4,262.73 4,262.82 4,262.59 4,262.72 0.0K
11:08 4,262.75 4,262.83 4,262.73 4,262.78 0.0K
11:09 4,262.95 4,263.11 4,262.95 4,262.99 0.0K
11:10 4,262.91 4,262.91 4,262.62 4,262.62 0.0K
11:11 4,262.80 4,263.95 4,262.80 4,263.95 0.0K
11:12 4,264.44 4,264.44 4,263.94 4,264.12 0.0K
11:13 4,264.06 4,264.25 4,263.76 4,264.25 0.0K
11:14 4,264.12 4,264.86 4,264.12 4,264.86 0.0K
11:15 4,264.77 4,264.93 4,264.77 4,264.78 0.0K
11:16 4,264.98 4,264.98 4,263.99 4,263.99 0.0K
11:17 4,264.10 4,264.45 4,264.08 4,264.08 0.0K
11:18 4,263.97 4,264.08 4,263.82 4,264.00 0.0K
11:19 4,264.24 4,264.52 4,264.24 4,264.52 0.0K
11:20 4,264.41 4,264.41 4,263.94 4,263.94 0.0K
11:21 4,264.03 4,264.03 4,263.82 4,263.82 0.0K
11:22 4,264.00 4,264.16 4,264.00 4,264.02 0.0K
11:23 4,263.92 4,264.14 4,263.92 4,264.14 0.0K
11:24 4,264.19 4,264.27 4,264.18 4,264.27 0.0K
11:25 4,264.26 4,264.43 4,264.26 4,264.26 0.0K
11:26 4,264.23 4,264.60 4,264.23 4,264.60 0.0K
11:27 4,264.70 4,264.70 4,264.48 4,264.56 0.0K
11:28 4,264.67 4,264.73 4,264.55 4,264.55 0.0K
11:29 4,264.69 4,264.69 4,264.44 4,264.44 0.0K
11:30 4,264.51 4,264.52 4,264.26 4,264.42 0.0K
11:31 4,264.30 4,264.30 4,263.93 4,264.25 0.0K
11:32 4,264.53 4,264.63 4,264.49 4,264.63 0.0K
11:33 4,264.56 4,264.81 4,264.51 4,264.81 0.0K
11:34 4,264.75 4,264.85 4,264.72 4,264.80 0.0K
11:35 4,264.70 4,264.95 4,264.70 4,264.92 0.0K
11:36 4,264.90 4,264.93 4,264.76 4,264.76 0.0K
11:37 4,264.75 4,264.75 4,264.66 4,264.66 0.0K
11:38 4,264.64 4,264.64 4,264.32 4,264.40 0.0K
11:39 4,264.41 4,264.55 4,264.41 4,264.55 0.0K
11:40 4,264.72 4,265.01 4,264.72 4,264.95 0.0K
11:41 4,265.03 4,265.39 4,265.03 4,265.39 0.0K
11:42 4,265.46 4,266.08 4,265.46 4,266.08 0.0K
11:43 4,266.07 4,266.07 4,265.92 4,266.00 0.0K
11:44 4,266.11 4,266.66 4,266.11 4,266.66 0.0K
11:45 4,266.62 4,266.92 4,266.45 4,266.45 0.0K
11:46 4,266.71 4,266.72 4,266.66 4,266.72 0.0K
11:47 4,266.63 4,266.72 4,266.61 4,266.72 0.0K
11:48 4,266.73 4,266.74 4,266.60 4,266.60 0.0K
11:49 4,266.58 4,266.58 4,265.91 4,265.91 0.0K
11:50 4,265.90 4,266.20 4,265.90 4,266.18 0.0K
11:51 4,266.24 4,266.24 4,265.94 4,266.13 0.0K
11:52 4,266.13 4,266.19 4,265.96 4,266.13 0.0K
11:53 4,266.27 4,266.60 4,266.27 4,266.44 0.0K
11:54 4,266.49 4,266.67 4,266.49 4,266.50 0.0K
11:55 4,266.66 4,266.76 4,266.63 4,266.76 0.0K
11:56 4,266.78 4,267.05 4,266.78 4,266.84 0.0K
11:57 4,266.79 4,266.79 4,266.57 4,266.57 0.0K
11:58 4,266.55 4,266.63 4,266.53 4,266.63 0.0K
11:59 4,266.74 4,266.84 4,266.74 4,266.82 0.0K
12:00 4,266.67 4,266.69 4,266.67 4,266.69 0.0K
12:01 4,266.58 4,266.89 4,266.58 4,266.76 0.0K
12:02 4,266.91 4,267.00 4,266.70 4,267.00 0.0K
12:03 4,267.08 4,267.22 4,267.01 4,267.22 0.0K
12:04 4,267.23 4,267.35 4,267.17 4,267.17 0.0K
12:05 4,267.12 4,267.16 4,266.80 4,266.80 0.0K
12:06 4,266.95 4,267.27 4,266.95 4,267.27 0.0K
12:07 4,267.18 4,267.26 4,266.88 4,266.88 0.0K
12:08 4,266.86 4,267.06 4,266.86 4,267.06 0.0K
12:09 4,267.11 4,267.21 4,266.89 4,266.89 0.0K
12:10 4,267.09 4,267.09 4,266.81 4,266.81 0.0K
12:11 4,266.88 4,266.88 4,266.51 4,266.51 0.0K
12:12 4,266.35 4,266.54 4,266.35 4,266.42 0.0K
12:13 4,266.15 4,266.15 4,265.73 4,265.73 0.0K
12:14 4,265.99 4,266.10 4,265.94 4,265.94 0.0K
12:15 4,266.17 4,266.20 4,265.95 4,265.95 0.0K
12:16 4,265.59 4,265.79 4,265.51 4,265.79 0.0K
12:17 4,266.00 4,266.13 4,266.00 4,266.08 0.0K
12:18 4,265.96 4,266.15 4,265.96 4,266.15 0.0K
12:19 4,266.27 4,266.27 4,266.15 4,266.16 0.0K
12:20 4,266.14 4,266.14 4,265.56 4,265.75 0.0K
12:21 4,265.80 4,265.80 4,265.25 4,265.25 0.0K
12:22 4,265.18 4,265.39 4,265.17 4,265.17 0.0K
12:23 4,265.07 4,265.15 4,264.86 4,264.86 0.0K
12:24 4,264.93 4,264.93 4,264.64 4,264.64 0.0K
12:25 4,264.55 4,264.74 4,264.49 4,264.74 0.0K
12:26 4,264.62 4,264.62 4,264.22 4,264.22 0.0K
12:27 4,264.30 4,264.30 4,263.96 4,263.96 0.0K
12:28 4,264.04 4,264.36 4,264.04 4,264.36 0.0K
12:29 4,264.33 4,264.38 4,264.13 4,264.13 0.0K
12:30 4,264.10 4,264.11 4,264.06 4,264.06 0.0K
12:31 4,264.08 4,264.08 4,263.59 4,263.59 0.0K
12:32 4,263.67 4,263.72 4,263.53 4,263.53 0.0K
12:33 4,263.56 4,263.56 4,263.48 4,263.48 0.0K
12:34 4,263.52 4,263.60 4,263.52 4,263.60 0.0K
12:35 4,263.55 4,263.95 4,263.55 4,263.95 0.0K
12:36 4,263.92 4,264.33 4,263.92 4,264.29 0.0K
12:37 4,264.29 4,264.58 4,264.29 4,264.58 0.0K
12:38 4,264.56 4,264.56 4,264.45 4,264.45 0.0K
12:39 4,264.38 4,264.40 4,264.08 4,264.40 0.0K
12:40 4,264.49 4,264.49 4,264.29 4,264.29 0.0K
12:41 4,264.46 4,264.65 4,264.46 4,264.50 0.0K
12:42 4,264.55 4,264.55 4,264.26 4,264.41 0.0K
12:43 4,264.58 4,265.26 4,264.58 4,265.26 0.0K
12:44 4,265.45 4,265.45 4,265.25 4,265.25 0.0K
12:45 4,265.15 4,265.37 4,265.15 4,265.28 0.0K
12:46 4,265.15 4,265.15 4,264.91 4,265.08 0.0K
12:47 4,265.12 4,265.56 4,265.12 4,265.56 0.0K
12:48 4,265.74 4,265.81 4,265.57 4,265.57 0.0K
12:49 4,265.46 4,265.69 4,265.46 4,265.66 0.0K
12:50 4,265.78 4,266.13 4,265.78 4,266.04 0.0K
12:51 4,265.95 4,266.15 4,265.95 4,266.15 0.0K
12:52 4,266.19 4,266.35 4,266.16 4,266.35 0.0K
12:53 4,266.61 4,267.10 4,266.61 4,267.10 0.0K
12:54 4,267.06 4,267.42 4,267.06 4,267.40 0.0K
12:55 4,267.02 4,267.04 4,266.88 4,266.88 0.0K
12:56 4,266.77 4,266.86 4,266.75 4,266.75 0.0K
12:57 4,266.81 4,267.37 4,266.81 4,267.37 0.0K
12:58 4,267.32 4,267.32 4,266.85 4,266.85 0.0K
12:59 4,266.84 4,266.86 4,266.50 4,266.50 0.0K
13:00 4,266.36 4,266.36 4,266.22 4,266.28 0.0K
13:01 4,266.36 4,266.53 4,266.34 4,266.46 0.0K
13:02 4,266.15 4,266.18 4,265.77 4,265.77 0.0K
13:03 4,265.88 4,266.05 4,265.88 4,266.05 0.0K
13:04 4,266.01 4,266.01 4,265.89 4,265.93 0.0K
13:05 4,265.85 4,265.85 4,265.45 4,265.45 0.0K
13:06 4,265.41 4,265.44 4,265.36 4,265.36 0.0K
13:07 4,265.62 4,265.62 4,265.42 4,265.44 0.0K
13:08 4,265.46 4,265.46 4,265.21 4,265.21 0.0K
13:09 4,264.99 4,265.12 4,264.50 4,264.50 0.0K
13:10 4,264.68 4,264.68 4,264.00 4,264.00 0.0K
13:11 4,264.08 4,264.08 4,263.71 4,263.71 0.0K
13:12 4,263.82 4,263.82 4,262.88 4,263.04 0.0K
13:13 4,263.16 4,263.30 4,263.10 4,263.30 0.0K
13:14 4,263.47 4,264.14 4,263.47 4,264.04 0.0K
13:15 4,263.79 4,264.20 4,263.76 4,264.20 0.0K
13:16 4,264.49 4,265.03 4,264.49 4,265.03 0.0K
13:17 4,265.07 4,265.69 4,265.07 4,265.69 0.0K
13:18 4,265.69 4,265.75 4,265.69 4,265.75 0.0K
13:19 4,265.74 4,266.06 4,265.74 4,266.06 0.0K
13:20 4,266.22 4,266.22 4,266.02 4,266.02 0.0K
13:21 4,266.17 4,266.38 4,265.99 4,266.38 0.0K
13:22 4,266.35 4,266.43 4,266.34 4,266.34 0.0K
13:23 4,266.40 4,266.47 4,266.39 4,266.47 0.0K
13:24 4,266.47 4,266.47 4,266.03 4,266.03 0.0K
13:25 4,265.99 4,266.37 4,265.99 4,266.37 0.0K
13:26 4,266.32 4,266.56 4,266.32 4,266.39 0.0K
13:27 4,266.28 4,266.28 4,266.07 4,266.07 0.0K
13:28 4,266.25 4,266.61 4,266.25 4,266.61 0.0K
13:29 4,266.60 4,266.76 4,266.60 4,266.64 0.0K
13:30 4,266.69 4,267.46 4,266.69 4,267.46 0.0K
13:31 4,267.62 4,267.80 4,267.55 4,267.55 0.0K
13:32 4,267.47 4,267.49 4,267.35 4,267.35 0.0K
13:33 4,267.25 4,267.37 4,267.25 4,267.36 0.0K
13:34 4,267.49 4,267.62 4,267.41 4,267.62 0.0K
13:35 4,267.54 4,267.65 4,267.50 4,267.59 0.0K
13:36 4,267.63 4,267.86 4,267.63 4,267.86 0.0K
13:37 4,267.83 4,267.83 4,267.71 4,267.71 0.0K
13:38 4,267.78 4,267.95 4,267.69 4,267.95 0.0K
13:39 4,267.78 4,267.78 4,267.69 4,267.69 0.0K
13:40 4,267.73 4,268.06 4,267.73 4,268.06 0.0K
13:41 4,268.21 4,268.27 4,267.99 4,267.99 0.0K
13:42 4,268.03 4,268.03 4,267.72 4,267.72 0.0K
13:43 4,267.71 4,267.71 4,267.45 4,267.45 0.0K
13:44 4,267.47 4,267.71 4,267.47 4,267.56 0.0K
13:45 4,267.57 4,267.57 4,267.37 4,267.38 0.0K
13:46 4,267.24 4,267.47 4,267.24 4,267.47 0.0K
13:47 4,267.46 4,267.71 4,267.46 4,267.52 0.0K
13:48 4,267.42 4,267.58 4,267.19 4,267.19 0.0K
13:49 4,267.23 4,267.24 4,267.23 4,267.24 0.0K
13:50 4,267.10 4,267.10 4,266.83 4,266.83 0.0K
13:51 4,266.92 4,266.92 4,266.63 4,266.63 0.0K
13:52 4,266.80 4,266.84 4,266.78 4,266.78 0.0K
13:53 4,266.61 4,266.70 4,266.57 4,266.70 0.0K
13:54 4,266.61 4,266.61 4,266.24 4,266.39 0.0K
13:55 4,266.38 4,266.61 4,266.38 4,266.61 0.0K
13:56 4,266.59 4,266.76 4,266.59 4,266.76 0.0K
13:57 4,266.63 4,266.63 4,266.60 4,266.62 0.0K
13:58 4,266.43 4,266.63 4,266.43 4,266.55 0.0K
13:59 4,266.40 4,266.40 4,266.11 4,266.11 0.0K
14:00 4,266.09 4,266.21 4,266.09 4,266.19 0.0K
14:01 4,266.37 4,266.48 4,266.37 4,266.39 0.0K
14:02 4,266.56 4,267.19 4,266.56 4,267.19 0.0K
14:03 4,267.28 4,267.28 4,267.01 4,267.01 0.0K
14:04 4,266.90 4,266.90 4,266.59 4,266.59 0.0K
14:05 4,266.39 4,266.79 4,266.39 4,266.65 0.0K
14:06 4,266.71 4,267.01 4,266.71 4,267.01 0.0K
14:07 4,266.94 4,267.01 4,266.75 4,267.01 0.0K
14:08 4,266.91 4,266.97 4,266.72 4,266.72 0.0K
14:09 4,266.83 4,266.87 4,266.79 4,266.79 0.0K
14:10 4,266.84 4,267.27 4,266.84 4,267.20 0.0K
14:11 4,267.20 4,267.20 4,266.92 4,266.92 0.0K
14:12 4,266.99 4,267.24 4,266.99 4,267.24 0.0K
14:13 4,267.39 4,267.95 4,267.39 4,267.95 0.0K
14:14 4,268.18 4,269.06 4,268.18 4,269.06 0.0K
14:15 4,270.02 4,271.03 4,270.02 4,270.70 0.0K
14:16 4,270.73 4,271.04 4,270.73 4,270.91 0.0K
14:17 4,270.47 4,270.66 4,270.28 4,270.66 0.0K
14:18 4,270.47 4,270.54 4,270.31 4,270.54 0.0K
14:19 4,270.62 4,270.70 4,270.61 4,270.70 0.0K
14:20 4,270.76 4,271.68 4,270.76 4,271.68 0.0K
14:21 4,271.65 4,271.67 4,271.38 4,271.38 0.0K
14:22 4,271.37 4,271.48 4,271.30 4,271.30 0.0K
14:23 4,271.49 4,271.49 4,271.36 4,271.46 0.0K
14:24 4,271.60 4,271.98 4,271.59 4,271.59 0.0K
14:25 4,271.59 4,271.59 4,270.79 4,270.79 0.0K
14:26 4,270.26 4,270.88 4,270.26 4,270.88 0.0K
14:27 4,270.93 4,270.98 4,270.85 4,270.98 0.0K
14:28 4,270.92 4,271.29 4,270.92 4,271.07 0.0K
14:29 4,271.09 4,271.17 4,271.00 4,271.17 0.0K
14:30 4,271.02 4,271.02 4,270.54 4,270.76 0.0K
14:31 4,270.79 4,270.82 4,270.74 4,270.74 0.0K
14:32 4,270.79 4,270.80 4,270.67 4,270.67 0.0K
14:33 4,270.68 4,271.01 4,270.68 4,271.01 0.0K
14:34 4,270.94 4,271.15 4,270.94 4,271.15 0.0K
14:35 4,271.09 4,271.50 4,271.09 4,271.50 0.0K
14:36 4,271.31 4,271.48 4,271.23 4,271.23 0.0K
14:37 4,271.28 4,271.28 4,271.18 4,271.19 0.0K
14:38 4,271.31 4,271.42 4,271.31 4,271.38 0.0K
14:39 4,271.38 4,271.56 4,271.28 4,271.56 0.0K
14:40 4,271.37 4,271.81 4,271.33 4,271.81 0.0K
14:41 4,271.75 4,271.88 4,271.75 4,271.81 0.0K
14:42 4,271.69 4,271.69 4,270.98 4,270.98 0.0K
14:43 4,270.89 4,271.30 4,270.89 4,271.30 0.0K
14:44 4,271.34 4,271.55 4,271.28 4,271.28 0.0K
14:45 4,271.34 4,271.34 4,271.22 4,271.22 0.0K
14:46 4,271.09 4,271.21 4,271.04 4,271.08 0.0K
14:47 4,270.99 4,270.99 4,270.79 4,270.79 0.0K
14:48 4,270.72 4,270.98 4,270.72 4,270.98 0.0K
14:49 4,271.01 4,271.10 4,271.01 4,271.10 0.0K
14:50 4,271.35 4,271.61 4,271.31 4,271.61 0.0K
14:51 4,271.63 4,272.02 4,271.63 4,272.02 0.0K
14:52 4,272.45 4,272.45 4,271.99 4,271.99 0.0K
14:53 4,272.03 4,272.31 4,272.03 4,272.31 0.0K
14:54 4,272.27 4,272.43 4,272.27 4,272.41 0.0K
14:55 4,272.34 4,272.38 4,271.98 4,271.98 0.0K
14:56 4,271.97 4,272.17 4,271.97 4,272.17 0.0K
14:57 4,272.03 4,272.03 4,271.82 4,271.91 0.0K
14:58 4,271.96 4,272.07 4,271.86 4,272.07 0.0K
14:59 4,272.16 4,272.28 4,272.16 4,272.28 0.0K
15:00 4,272.23 4,272.23 4,271.77 4,271.77 0.0K
15:01 4,272.01 4,272.01 4,271.85 4,271.85 0.0K
15:02 4,271.64 4,271.88 4,271.64 4,271.88 0.0K
15:03 4,271.56 4,271.56 4,271.43 4,271.47 0.0K
15:04 4,271.39 4,271.39 4,271.19 4,271.28 0.0K
15:05 4,271.20 4,271.27 4,271.10 4,271.10 0.0K
15:06 4,270.91 4,271.26 4,270.91 4,271.26 0.0K
15:07 4,271.32 4,271.38 4,271.32 4,271.34 0.0K
15:08 4,271.20 4,271.20 4,270.57 4,270.57 0.0K
15:09 4,270.63 4,270.63 4,270.24 4,270.24 0.0K
15:10 4,269.94 4,270.06 4,269.94 4,270.02 0.0K
15:11 4,270.00 4,270.21 4,270.00 4,270.21 0.0K
15:12 4,270.16 4,270.49 4,270.00 4,270.49 0.0K
15:13 4,270.52 4,270.52 4,270.36 4,270.36 0.0K
15:14 4,270.33 4,270.54 4,270.33 4,270.54 0.0K
15:15 4,270.55 4,270.90 4,270.55 4,270.89 0.0K
15:16 4,271.07 4,271.34 4,271.07 4,271.34 0.0K
15:17 4,271.32 4,271.70 4,271.32 4,271.68 0.0K
15:18 4,271.58 4,271.63 4,271.53 4,271.63 0.0K
15:19 4,271.58 4,271.74 4,270.99 4,270.99 0.0K
15:20 4,270.92 4,270.95 4,270.79 4,270.95 0.0K
15:21 4,270.82 4,270.87 4,270.68 4,270.68 0.0K
15:22 4,270.50 4,270.50 4,270.36 4,270.46 0.0K
15:23 4,270.49 4,270.49 4,270.27 4,270.27 0.0K
15:24 4,270.27 4,270.90 4,270.27 4,270.90 0.0K
15:25 4,270.99 4,270.99 4,270.58 4,270.58 0.0K
15:26 4,270.65 4,270.65 4,270.22 4,270.22 0.0K
15:27 4,270.27 4,270.27 4,269.09 4,269.09 0.0K
15:28 4,269.15 4,269.15 4,267.30 4,267.30 0.0K
15:29 4,267.59 4,268.17 4,267.59 4,268.17 0.0K
15:30 4,268.14 4,269.61 4,268.14 4,269.61 0.0K
15:31 4,269.27 4,269.82 4,269.27 4,269.78 0.0K
15:32 4,270.13 4,271.06 4,270.13 4,271.06 0.0K
15:33 4,271.13 4,271.13 4,270.90 4,270.90 0.0K
15:34 4,271.05 4,271.05 4,270.52 4,270.52 0.0K
15:35 4,270.37 4,270.79 4,270.09 4,270.09 0.0K
15:36 4,270.07 4,270.29 4,270.07 4,270.29 0.0K
15:37 4,270.18 4,270.18 4,269.55 4,269.74 0.0K
15:38 4,269.71 4,269.71 4,269.32 4,269.40 0.0K
15:39 4,269.63 4,269.79 4,269.63 4,269.75 0.0K
15:40 4,269.89 4,270.37 4,269.89 4,270.31 0.0K
15:41 4,270.59 4,270.59 4,269.72 4,270.00 0.0K
15:42 4,269.53 4,270.03 4,269.53 4,270.00 0.0K
15:43 4,269.99 4,269.99 4,269.75 4,269.79 0.0K
15:44 4,269.61 4,269.91 4,269.40 4,269.40 0.0K
15:45 4,269.59 4,269.59 4,268.97 4,269.18 0.0K
15:46 4,269.40 4,269.62 4,269.39 4,269.53 0.0K
15:47 4,269.51 4,269.78 4,269.31 4,269.78 0.0K
15:48 4,269.60 4,269.92 4,269.60 4,269.69 0.0K
15:49 4,269.45 4,269.52 4,269.01 4,269.01 0.0K
15:50 4,269.35 4,271.10 4,269.35 4,270.18 0.0K
15:51 4,270.45 4,270.45 4,269.92 4,270.15 0.0K
15:52 4,270.37 4,270.37 4,269.99 4,270.19 0.0K
15:53 4,270.42 4,270.43 4,270.09 4,270.43 0.0K
15:54 4,270.29 4,270.29 4,269.57 4,270.01 0.0K
15:55 4,269.86 4,270.41 4,269.86 4,270.41 0.0K
15:56 4,270.67 4,271.05 4,270.67 4,270.84 0.0K
15:57 4,270.76 4,271.24 4,270.60 4,271.24 0.0K
15:58 4,271.13 4,271.34 4,271.13 4,271.34 0.0K
15:59 4,271.33 4,271.53 4,271.33 4,271.52 0.0K
16:00 4,271.50 4,271.56 4,271.50 4,271.56 0.0K
16:01 4,271.39 4,271.45 4,271.39 4,271.45 0.0K
16:02 4,271.45 4,271.45 4,271.39 4,271.39 0.0K
16:03 4,271.38 4,271.45 4,271.38 4,271.43 0.0K
16:04 4,271.42 4,271.43 4,271.42 4,271.43 0.0K
16:05 4,271.42 4,271.42 4,271.40 4,271.40 0.0K
16:06 4,271.47 4,271.48 4,271.43 4,271.43 0.0K
16:07 4,271.39 4,271.40 4,271.36 4,271.39 0.0K
16:08 4,271.41 4,271.44 4,271.41 4,271.42 0.0K
16:09 4,271.49 4,271.49 4,271.45 4,271.47 0.0K
16:10 4,271.46 4,271.46 4,271.38 4,271.42 0.0K
16:11 4,271.45 4,271.45 4,271.35 4,271.36 0.0K
16:12 4,271.39 4,271.41 4,271.39 4,271.41 0.0K
16:13 4,271.42 4,271.42 4,271.40 4,271.40 0.0K
16:14 4,271.41 4,271.41 4,271.40 4,271.40 0.0K
16:15 4,271.42 4,271.42 4,271.42 4,271.42 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