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 4,266.33 4,266.33 4,266.18 4,266.19 0.0K
09:32 4,266.08 4,266.12 4,265.87 4,266.12 0.0K
09:33 4,265.87 4,266.23 4,265.00 4,265.00 0.0K
09:34 4,264.94 4,265.23 4,264.69 4,264.76 0.0K
09:35 4,264.75 4,265.60 4,264.75 4,265.40 0.0K
09:36 4,265.17 4,265.82 4,265.17 4,265.82 0.0K
09:37 4,265.74 4,266.06 4,265.39 4,265.39 0.0K
09:38 4,265.18 4,265.84 4,265.18 4,265.63 0.0K
09:39 4,265.80 4,266.29 4,265.80 4,266.26 0.0K
09:40 4,266.23 4,266.34 4,265.93 4,265.93 0.0K
09:41 4,265.90 4,265.90 4,265.07 4,265.07 0.0K
09:42 4,265.22 4,265.75 4,265.22 4,265.71 0.0K
09:43 4,265.77 4,265.77 4,265.03 4,265.03 0.0K
09:44 4,265.10 4,265.10 4,263.20 4,263.20 0.0K
09:45 4,263.12 4,263.12 4,261.44 4,262.25 0.0K
09:46 4,261.94 4,262.24 4,261.94 4,262.02 0.0K
09:47 4,261.96 4,261.96 4,260.70 4,260.70 0.0K
09:48 4,261.43 4,262.55 4,261.43 4,261.63 0.0K
09:49 4,261.52 4,261.52 4,261.25 4,261.25 0.0K
09:50 4,261.39 4,261.39 4,261.09 4,261.32 0.0K
09:51 4,261.35 4,261.35 4,260.96 4,260.98 0.0K
09:52 4,261.19 4,261.19 4,259.80 4,259.80 0.0K
09:53 4,259.83 4,259.83 4,256.61 4,256.61 0.0K
09:54 4,256.84 4,257.60 4,256.84 4,257.04 0.0K
09:55 4,257.27 4,257.27 4,256.87 4,257.05 0.0K
09:56 4,257.65 4,257.65 4,256.98 4,256.98 0.0K
09:57 4,257.04 4,257.04 4,255.21 4,255.21 0.0K
09:58 4,255.54 4,255.54 4,254.59 4,254.59 0.0K
09:59 4,254.41 4,254.41 4,252.92 4,252.92 0.0K
10:00 4,252.78 4,252.78 4,250.73 4,250.73 0.0K
10:01 4,249.24 4,249.57 4,247.65 4,247.65 0.0K
10:02 4,248.87 4,249.53 4,248.87 4,249.53 0.0K
10:03 4,249.95 4,251.78 4,249.95 4,251.78 0.0K
10:04 4,251.95 4,252.67 4,251.95 4,252.67 0.0K
10:05 4,252.98 4,254.11 4,252.98 4,253.79 0.0K
10:06 4,253.58 4,254.23 4,253.58 4,254.22 0.0K
10:07 4,253.58 4,253.58 4,252.14 4,252.14 0.0K
10:08 4,251.78 4,251.78 4,250.63 4,251.07 0.0K
10:09 4,250.82 4,251.04 4,250.63 4,250.63 0.0K
10:10 4,250.97 4,250.97 4,250.29 4,250.77 0.0K
10:11 4,251.02 4,251.02 4,250.84 4,250.91 0.0K
10:12 4,251.45 4,252.06 4,251.40 4,252.06 0.0K
10:13 4,252.49 4,254.15 4,252.49 4,254.15 0.0K
10:14 4,254.05 4,255.04 4,254.05 4,254.56 0.0K
10:15 4,253.98 4,255.20 4,253.98 4,255.20 0.0K
10:16 4,255.28 4,255.73 4,255.06 4,255.73 0.0K
10:17 4,255.93 4,256.98 4,255.93 4,256.98 0.0K
10:18 4,257.16 4,257.16 4,257.01 4,257.09 0.0K
10:19 4,257.22 4,257.22 4,256.97 4,257.05 0.0K
10:20 4,256.90 4,258.16 4,256.90 4,258.16 0.0K
10:21 4,257.90 4,257.90 4,257.60 4,257.74 0.0K
10:22 4,257.70 4,257.70 4,257.49 4,257.49 0.0K
10:23 4,257.30 4,257.30 4,255.74 4,255.74 0.0K
10:24 4,255.94 4,256.02 4,255.84 4,255.87 0.0K
10:25 4,256.28 4,256.49 4,256.28 4,256.44 0.0K
10:26 4,255.90 4,256.74 4,255.90 4,256.74 0.0K
10:27 4,257.15 4,257.15 4,256.89 4,256.97 0.0K
10:28 4,257.16 4,257.16 4,256.92 4,256.92 0.0K
10:29 4,256.99 4,257.15 4,256.78 4,257.15 0.0K
10:30 4,257.14 4,258.37 4,257.14 4,258.37 0.0K
10:31 4,258.31 4,258.31 4,258.12 4,258.31 0.0K
10:32 4,258.26 4,258.81 4,258.26 4,258.81 0.0K
10:33 4,258.51 4,258.65 4,258.32 4,258.44 0.0K
10:34 4,258.16 4,258.46 4,257.63 4,257.63 0.0K
10:35 4,257.51 4,257.51 4,257.04 4,257.13 0.0K
10:36 4,256.98 4,256.98 4,255.02 4,255.02 0.0K
10:37 4,255.04 4,255.94 4,255.04 4,255.25 0.0K
10:38 4,254.84 4,255.28 4,254.84 4,255.27 0.0K
10:39 4,255.25 4,255.51 4,255.25 4,255.47 0.0K
10:40 4,255.36 4,255.36 4,254.06 4,254.06 0.0K
10:41 4,254.33 4,254.81 4,254.29 4,254.81 0.0K
10:42 4,254.78 4,255.25 4,254.70 4,255.25 0.0K
10:43 4,255.14 4,255.14 4,254.34 4,254.66 0.0K
10:44 4,254.48 4,254.90 4,254.48 4,254.61 0.0K
10:45 4,254.32 4,254.56 4,254.23 4,254.56 0.0K
10:46 4,254.36 4,254.36 4,253.33 4,253.33 0.0K
10:47 4,252.89 4,252.89 4,251.82 4,251.82 0.0K
10:48 4,251.74 4,252.84 4,251.74 4,251.79 0.0K
10:49 4,251.84 4,251.96 4,251.56 4,251.56 0.0K
10:50 4,251.54 4,251.55 4,251.30 4,251.30 0.0K
10:51 4,251.25 4,251.25 4,250.21 4,250.33 0.0K
10:52 4,250.58 4,250.66 4,250.19 4,250.19 0.0K
10:53 4,250.03 4,250.55 4,250.03 4,250.55 0.0K
10:54 4,251.03 4,251.03 4,250.17 4,250.17 0.0K
10:55 4,250.08 4,250.52 4,250.08 4,250.52 0.0K
10:56 4,251.12 4,251.12 4,250.35 4,250.35 0.0K
10:57 4,250.38 4,250.63 4,250.21 4,250.41 0.0K
10:58 4,250.22 4,250.22 4,249.91 4,249.91 0.0K
10:59 4,249.62 4,249.62 4,248.26 4,248.26 0.0K
11:00 4,248.80 4,250.72 4,248.80 4,250.72 0.0K
11:01 4,251.31 4,251.34 4,250.78 4,251.34 0.0K
11:02 4,251.54 4,251.54 4,250.36 4,250.36 0.0K
11:03 4,250.31 4,250.54 4,250.14 4,250.14 0.0K
11:04 4,250.14 4,250.14 4,249.97 4,249.98 0.0K
11:05 4,250.00 4,250.54 4,250.00 4,250.54 0.0K
11:06 4,250.76 4,251.14 4,250.76 4,251.14 0.0K
11:07 4,251.21 4,251.47 4,251.21 4,251.47 0.0K
11:08 4,251.33 4,252.32 4,251.33 4,252.32 0.0K
11:09 4,252.53 4,253.03 4,252.44 4,253.03 0.0K
11:10 4,253.30 4,254.15 4,253.30 4,254.15 0.0K
11:11 4,254.16 4,254.46 4,253.88 4,254.07 0.0K
11:12 4,254.17 4,254.39 4,254.17 4,254.29 0.0K
11:13 4,254.48 4,254.48 4,253.72 4,253.72 0.0K
11:14 4,253.83 4,253.83 4,253.63 4,253.71 0.0K
11:15 4,253.76 4,253.76 4,251.89 4,251.89 0.0K
11:16 4,251.93 4,252.05 4,251.76 4,251.93 0.0K
11:17 4,251.84 4,251.84 4,251.59 4,251.81 0.0K
11:18 4,251.34 4,251.34 4,251.00 4,251.00 0.0K
11:19 4,251.11 4,251.11 4,250.99 4,251.02 0.0K
11:20 4,250.97 4,251.56 4,250.97 4,251.54 0.0K
11:21 4,251.80 4,253.04 4,251.80 4,253.04 0.0K
11:22 4,253.08 4,253.08 4,252.64 4,252.67 0.0K
11:23 4,252.57 4,252.57 4,251.91 4,252.40 0.0K
11:24 4,252.76 4,252.76 4,252.52 4,252.60 0.0K
11:25 4,252.73 4,252.82 4,252.38 4,252.81 0.0K
11:26 4,252.55 4,252.58 4,252.37 4,252.37 0.0K
11:27 4,252.37 4,252.67 4,252.37 4,252.61 0.0K
11:28 4,253.13 4,253.78 4,253.13 4,253.49 0.0K
11:29 4,253.23 4,253.88 4,253.23 4,253.88 0.0K
11:30 4,253.77 4,253.97 4,253.58 4,253.58 0.0K
11:31 4,253.52 4,253.52 4,252.51 4,252.51 0.0K
11:32 4,252.63 4,252.63 4,252.18 4,252.18 0.0K
11:33 4,252.16 4,252.50 4,252.16 4,252.45 0.0K
11:34 4,252.42 4,252.61 4,252.42 4,252.47 0.0K
11:35 4,252.18 4,252.18 4,251.79 4,251.95 0.0K
11:36 4,251.74 4,251.74 4,250.50 4,250.50 0.0K
11:37 4,250.69 4,250.69 4,249.31 4,249.31 0.0K
11:38 4,249.23 4,249.59 4,249.23 4,249.59 0.0K
11:39 4,249.82 4,250.95 4,249.82 4,250.95 0.0K
11:40 4,251.08 4,251.36 4,250.80 4,251.36 0.0K
11:41 4,251.56 4,251.56 4,251.24 4,251.29 0.0K
11:42 4,251.50 4,251.50 4,251.09 4,251.09 0.0K
11:43 4,251.28 4,251.70 4,251.25 4,251.70 0.0K
11:44 4,251.80 4,252.57 4,251.80 4,252.57 0.0K
11:45 4,252.59 4,252.64 4,252.26 4,252.26 0.0K
11:46 4,251.94 4,251.94 4,251.76 4,251.84 0.0K
11:47 4,251.89 4,251.99 4,251.42 4,251.42 0.0K
11:48 4,250.94 4,251.08 4,250.92 4,251.08 0.0K
11:49 4,251.10 4,251.11 4,250.71 4,250.71 0.0K
11:50 4,250.77 4,251.12 4,250.77 4,251.12 0.0K
11:51 4,251.40 4,251.40 4,251.08 4,251.08 0.0K
11:52 4,251.07 4,251.80 4,251.05 4,251.80 0.0K
11:53 4,252.30 4,252.30 4,251.97 4,251.97 0.0K
11:54 4,251.47 4,251.52 4,251.35 4,251.35 0.0K
11:55 4,251.51 4,251.51 4,251.10 4,251.10 0.0K
11:56 4,251.10 4,251.21 4,250.98 4,250.98 0.0K
11:57 4,251.16 4,251.27 4,250.92 4,250.92 0.0K
11:58 4,250.99 4,251.01 4,250.96 4,251.01 0.0K
11:59 4,250.92 4,250.92 4,250.72 4,250.79 0.0K
12:00 4,250.77 4,251.17 4,250.25 4,251.17 0.0K
12:01 4,250.95 4,251.31 4,250.95 4,250.95 0.0K
12:02 4,250.89 4,251.45 4,250.89 4,251.40 0.0K
12:03 4,251.67 4,252.28 4,251.65 4,252.28 0.0K
12:04 4,252.84 4,253.13 4,252.62 4,253.13 0.0K
12:05 4,253.04 4,253.96 4,253.04 4,253.94 0.0K
12:06 4,253.87 4,254.04 4,253.83 4,254.04 0.0K
12:07 4,254.05 4,254.62 4,254.05 4,254.62 0.0K
12:08 4,254.56 4,254.67 4,254.31 4,254.31 0.0K
12:09 4,254.34 4,254.48 4,254.30 4,254.30 0.0K
12:10 4,254.51 4,255.01 4,254.51 4,254.86 0.0K
12:11 4,255.29 4,255.66 4,255.29 4,255.44 0.0K
12:12 4,255.56 4,255.56 4,254.74 4,255.01 0.0K
12:13 4,254.93 4,255.16 4,254.76 4,255.16 0.0K
12:14 4,255.11 4,255.65 4,255.11 4,255.65 0.0K
12:15 4,255.77 4,255.77 4,255.31 4,255.56 0.0K
12:16 4,255.42 4,255.87 4,255.42 4,255.77 0.0K
12:17 4,255.92 4,256.25 4,255.92 4,256.25 0.0K
12:18 4,256.57 4,256.78 4,256.57 4,256.78 0.0K
12:19 4,256.61 4,256.80 4,256.52 4,256.68 0.0K
12:20 4,256.50 4,256.64 4,256.50 4,256.57 0.0K
12:21 4,256.69 4,256.69 4,256.42 4,256.42 0.0K
12:22 4,256.52 4,256.52 4,256.13 4,256.13 0.0K
12:23 4,256.25 4,256.25 4,256.00 4,256.00 0.0K
12:24 4,256.23 4,256.58 4,256.23 4,256.58 0.0K
12:25 4,256.59 4,256.71 4,256.44 4,256.44 0.0K
12:26 4,256.53 4,256.88 4,256.53 4,256.88 0.0K
12:27 4,256.93 4,257.03 4,256.86 4,257.03 0.0K
12:28 4,256.96 4,256.96 4,256.48 4,256.48 0.0K
12:29 4,256.49 4,256.49 4,256.29 4,256.29 0.0K
12:30 4,256.30 4,256.47 4,256.30 4,256.43 0.0K
12:31 4,256.63 4,256.68 4,256.52 4,256.68 0.0K
12:32 4,256.67 4,256.88 4,256.56 4,256.88 0.0K
12:33 4,256.99 4,257.04 4,256.99 4,257.04 0.0K
12:34 4,256.89 4,256.99 4,256.89 4,256.90 0.0K
12:35 4,256.67 4,257.04 4,256.67 4,257.04 0.0K
12:36 4,257.06 4,257.28 4,257.06 4,257.24 0.0K
12:37 4,257.34 4,257.34 4,257.20 4,257.20 0.0K
12:38 4,257.06 4,257.06 4,256.41 4,256.41 0.0K
12:39 4,256.37 4,256.37 4,255.98 4,255.98 0.0K
12:40 4,256.07 4,256.31 4,256.07 4,256.24 0.0K
12:41 4,256.33 4,256.33 4,255.99 4,255.99 0.0K
12:42 4,255.94 4,256.16 4,255.94 4,256.02 0.0K
12:43 4,255.97 4,256.91 4,255.97 4,256.91 0.0K
12:44 4,257.22 4,257.29 4,257.22 4,257.29 0.0K
12:45 4,257.24 4,257.24 4,256.91 4,256.91 0.0K
12:46 4,256.97 4,257.19 4,256.97 4,256.98 0.0K
12:47 4,257.04 4,257.13 4,257.01 4,257.12 0.0K
12:48 4,257.10 4,257.10 4,255.74 4,255.74 0.0K
12:49 4,255.93 4,255.93 4,255.50 4,255.50 0.0K
12:50 4,255.25 4,255.43 4,255.25 4,255.39 0.0K
12:51 4,255.30 4,255.30 4,254.82 4,255.14 0.0K
12:52 4,255.30 4,255.41 4,255.05 4,255.15 0.0K
12:53 4,254.92 4,255.12 4,254.92 4,255.12 0.0K
12:54 4,255.10 4,255.46 4,255.10 4,255.17 0.0K
12:55 4,255.08 4,255.08 4,254.41 4,254.41 0.0K
12:56 4,253.94 4,253.97 4,253.67 4,253.67 0.0K
12:57 4,253.29 4,253.58 4,253.13 4,253.58 0.0K
12:58 4,253.60 4,253.60 4,253.23 4,253.23 0.0K
12:59 4,253.18 4,253.29 4,253.01 4,253.01 0.0K
13:00 4,252.92 4,252.92 4,252.22 4,252.73 0.0K
13:01 4,252.99 4,253.26 4,252.77 4,252.77 0.0K
13:02 4,252.35 4,252.43 4,252.07 4,252.43 0.0K
13:03 4,252.52 4,252.59 4,252.50 4,252.59 0.0K
13:04 4,252.62 4,252.84 4,252.62 4,252.70 0.0K
13:05 4,252.72 4,252.82 4,252.68 4,252.82 0.0K
13:06 4,252.71 4,252.71 4,252.60 4,252.62 0.0K
13:07 4,253.07 4,253.23 4,253.07 4,253.23 0.0K
13:08 4,253.13 4,253.30 4,252.99 4,253.30 0.0K
13:09 4,253.23 4,253.79 4,253.22 4,253.57 0.0K
13:10 4,253.66 4,253.91 4,253.59 4,253.91 0.0K
13:11 4,253.75 4,253.82 4,253.62 4,253.82 0.0K
13:12 4,253.94 4,253.94 4,253.75 4,253.75 0.0K
13:13 4,253.85 4,254.17 4,253.85 4,254.14 0.0K
13:14 4,254.51 4,254.76 4,254.51 4,254.72 0.0K
13:15 4,254.97 4,254.97 4,254.55 4,254.55 0.0K
13:16 4,254.52 4,254.52 4,253.64 4,253.64 0.0K
13:17 4,253.83 4,253.83 4,253.23 4,253.34 0.0K
13:18 4,253.38 4,253.56 4,253.38 4,253.38 0.0K
13:19 4,253.42 4,253.42 4,253.28 4,253.31 0.0K
13:20 4,253.27 4,253.27 4,253.03 4,253.14 0.0K
13:21 4,253.09 4,253.09 4,252.50 4,252.50 0.0K
13:22 4,252.48 4,252.63 4,252.29 4,252.63 0.0K
13:23 4,252.76 4,252.76 4,252.15 4,252.18 0.0K
13:24 4,252.02 4,252.05 4,251.94 4,251.94 0.0K
13:25 4,252.17 4,252.67 4,252.13 4,252.67 0.0K
13:26 4,252.70 4,253.10 4,252.70 4,253.00 0.0K
13:27 4,252.97 4,253.30 4,252.97 4,253.26 0.0K
13:28 4,253.42 4,253.42 4,253.04 4,253.04 0.0K
13:29 4,253.05 4,253.05 4,252.69 4,252.92 0.0K
13:30 4,252.86 4,252.86 4,252.39 4,252.69 0.0K
13:31 4,252.78 4,253.49 4,252.78 4,253.49 0.0K
13:32 4,253.56 4,253.95 4,253.56 4,253.94 0.0K
13:33 4,253.99 4,254.23 4,253.99 4,254.22 0.0K
13:34 4,254.30 4,254.33 4,254.25 4,254.32 0.0K
13:35 4,254.40 4,254.40 4,254.07 4,254.09 0.0K
13:36 4,253.94 4,254.23 4,253.90 4,254.23 0.0K
13:37 4,254.19 4,254.36 4,254.16 4,254.26 0.0K
13:38 4,254.08 4,254.74 4,254.08 4,254.74 0.0K
13:39 4,254.84 4,254.84 4,254.67 4,254.67 0.0K
13:40 4,254.71 4,254.89 4,254.71 4,254.89 0.0K
13:41 4,254.78 4,254.78 4,254.15 4,254.15 0.0K
13:42 4,254.23 4,255.11 4,254.21 4,255.11 0.0K
13:43 4,255.23 4,255.33 4,255.16 4,255.33 0.0K
13:44 4,255.30 4,255.51 4,255.27 4,255.51 0.0K
13:45 4,255.53 4,255.73 4,255.51 4,255.73 0.0K
13:46 4,255.75 4,255.77 4,255.60 4,255.66 0.0K
13:47 4,255.52 4,255.57 4,255.41 4,255.57 0.0K
13:48 4,255.51 4,255.51 4,255.14 4,255.14 0.0K
13:49 4,254.82 4,254.91 4,254.81 4,254.84 0.0K
13:50 4,254.88 4,254.88 4,254.38 4,254.38 0.0K
13:51 4,254.49 4,254.49 4,254.26 4,254.38 0.0K
13:52 4,254.47 4,254.52 4,254.33 4,254.33 0.0K
13:53 4,254.44 4,254.47 4,254.43 4,254.43 0.0K
13:54 4,254.46 4,254.54 4,254.37 4,254.54 0.0K
13:55 4,254.52 4,254.52 4,254.48 4,254.48 0.0K
13:56 4,254.68 4,255.39 4,254.57 4,255.39 0.0K
13:57 4,255.29 4,255.37 4,255.26 4,255.37 0.0K
13:58 4,255.45 4,255.95 4,255.41 4,255.95 0.0K
13:59 4,256.04 4,256.26 4,255.99 4,255.99 0.0K
14:00 4,255.77 4,255.91 4,255.67 4,255.91 0.0K
14:01 4,256.03 4,256.49 4,256.03 4,256.49 0.0K
14:02 4,256.58 4,256.58 4,256.14 4,256.14 0.0K
14:03 4,255.98 4,256.00 4,255.73 4,255.87 0.0K
14:04 4,255.92 4,256.30 4,255.92 4,256.30 0.0K
14:05 4,256.27 4,256.66 4,256.27 4,256.61 0.0K
14:06 4,256.61 4,256.95 4,256.61 4,256.77 0.0K
14:07 4,256.70 4,256.70 4,256.35 4,256.61 0.0K
14:08 4,256.80 4,257.21 4,256.80 4,257.15 0.0K
14:09 4,257.15 4,257.15 4,256.94 4,256.96 0.0K
14:10 4,256.96 4,257.72 4,256.96 4,257.72 0.0K
14:11 4,257.87 4,258.56 4,257.87 4,258.50 0.0K
14:12 4,258.60 4,258.76 4,258.60 4,258.76 0.0K
14:13 4,259.28 4,259.28 4,259.00 4,259.02 0.0K
14:14 4,258.98 4,259.01 4,258.76 4,258.76 0.0K
14:15 4,258.69 4,258.77 4,258.58 4,258.59 0.0K
14:16 4,258.51 4,258.89 4,258.51 4,258.55 0.0K
14:17 4,258.56 4,258.85 4,258.56 4,258.71 0.0K
14:18 4,258.76 4,258.86 4,258.66 4,258.76 0.0K
14:19 4,258.64 4,259.08 4,258.64 4,259.08 0.0K
14:20 4,259.19 4,259.54 4,259.19 4,259.54 0.0K
14:21 4,259.52 4,259.52 4,259.29 4,259.37 0.0K
14:22 4,259.29 4,259.38 4,259.29 4,259.30 0.0K
14:23 4,259.37 4,259.59 4,259.37 4,259.59 0.0K
14:24 4,259.63 4,259.64 4,259.43 4,259.43 0.0K
14:25 4,259.39 4,259.39 4,258.61 4,258.68 0.0K
14:26 4,258.84 4,258.91 4,258.68 4,258.68 0.0K
14:27 4,258.88 4,258.88 4,258.60 4,258.60 0.0K
14:28 4,258.60 4,258.77 4,258.60 4,258.77 0.0K
14:29 4,258.72 4,258.72 4,258.49 4,258.49 0.0K
14:30 4,258.61 4,258.61 4,258.38 4,258.56 0.0K
14:31 4,258.50 4,258.67 4,258.35 4,258.35 0.0K
14:32 4,257.96 4,257.96 4,257.55 4,257.60 0.0K
14:33 4,257.58 4,257.58 4,257.22 4,257.32 0.0K
14:34 4,257.36 4,257.36 4,257.16 4,257.16 0.0K
14:35 4,257.16 4,257.29 4,257.16 4,257.29 0.0K
14:36 4,256.90 4,257.05 4,256.75 4,256.99 0.0K
14:37 4,257.10 4,257.40 4,257.09 4,257.24 0.0K
14:38 4,257.25 4,257.25 4,256.58 4,256.85 0.0K
14:39 4,256.85 4,256.88 4,256.82 4,256.84 0.0K
14:40 4,256.65 4,256.76 4,256.63 4,256.76 0.0K
14:41 4,256.80 4,256.80 4,256.48 4,256.76 0.0K
14:42 4,256.82 4,257.50 4,256.82 4,257.50 0.0K
14:43 4,257.63 4,257.63 4,257.49 4,257.59 0.0K
14:44 4,257.94 4,258.03 4,257.94 4,258.02 0.0K
14:45 4,258.03 4,258.64 4,258.01 4,258.64 0.0K
14:46 4,258.49 4,258.95 4,258.49 4,258.95 0.0K
14:47 4,259.01 4,259.50 4,259.01 4,259.50 0.0K
14:48 4,259.76 4,260.72 4,259.63 4,260.72 0.0K
14:49 4,260.72 4,261.03 4,260.72 4,261.01 0.0K
14:50 4,261.09 4,262.05 4,261.09 4,261.86 0.0K
14:51 4,261.78 4,261.78 4,261.30 4,261.30 0.0K
14:52 4,261.20 4,261.20 4,260.69 4,260.75 0.0K
14:53 4,260.75 4,260.75 4,260.50 4,260.50 0.0K
14:54 4,260.63 4,261.07 4,260.63 4,261.07 0.0K
14:55 4,261.15 4,261.15 4,261.10 4,261.10 0.0K
14:56 4,261.27 4,261.37 4,261.23 4,261.37 0.0K
14:57 4,261.44 4,261.56 4,261.38 4,261.56 0.0K
14:58 4,261.49 4,261.67 4,261.38 4,261.63 0.0K
14:59 4,261.92 4,261.92 4,261.33 4,261.33 0.0K
15:00 4,261.18 4,261.18 4,260.82 4,260.87 0.0K
15:01 4,260.86 4,260.93 4,260.86 4,260.91 0.0K
15:02 4,260.71 4,261.16 4,260.71 4,261.16 0.0K
15:03 4,261.11 4,261.39 4,261.11 4,261.36 0.0K
15:04 4,261.18 4,261.18 4,261.06 4,261.06 0.0K
15:05 4,261.06 4,261.25 4,261.06 4,261.20 0.0K
15:06 4,261.04 4,261.06 4,260.94 4,261.00 0.0K
15:07 4,261.23 4,261.23 4,260.85 4,260.85 0.0K
15:08 4,260.71 4,260.80 4,260.27 4,260.80 0.0K
15:09 4,260.82 4,260.82 4,260.57 4,260.61 0.0K
15:10 4,260.52 4,260.71 4,260.52 4,260.67 0.0K
15:11 4,260.77 4,260.81 4,260.67 4,260.81 0.0K
15:12 4,260.53 4,260.53 4,259.84 4,259.84 0.0K
15:13 4,260.17 4,260.31 4,260.17 4,260.27 0.0K
15:14 4,260.56 4,260.56 4,260.32 4,260.32 0.0K
15:15 4,260.20 4,260.20 4,260.06 4,260.11 0.0K
15:16 4,260.26 4,260.26 4,259.69 4,259.69 0.0K
15:17 4,259.38 4,259.38 4,258.97 4,258.97 0.0K
15:18 4,258.75 4,259.92 4,258.75 4,259.92 0.0K
15:19 4,260.21 4,260.89 4,260.21 4,260.89 0.0K
15:20 4,260.73 4,261.64 4,260.73 4,261.64 0.0K
15:21 4,261.65 4,261.65 4,261.39 4,261.53 0.0K
15:22 4,261.56 4,261.85 4,261.49 4,261.85 0.0K
15:23 4,261.97 4,262.01 4,261.94 4,261.95 0.0K
15:24 4,261.91 4,261.92 4,261.56 4,261.56 0.0K
15:25 4,261.16 4,261.38 4,260.77 4,261.38 0.0K
15:26 4,261.26 4,261.26 4,261.01 4,261.01 0.0K
15:27 4,260.98 4,260.98 4,260.87 4,260.91 0.0K
15:28 4,260.56 4,260.72 4,260.56 4,260.70 0.0K
15:29 4,260.88 4,261.04 4,260.88 4,261.00 0.0K
15:30 4,261.07 4,261.37 4,260.98 4,261.14 0.0K
15:31 4,261.08 4,261.08 4,260.96 4,260.96 0.0K
15:32 4,261.14 4,261.27 4,261.11 4,261.27 0.0K
15:33 4,261.24 4,261.31 4,261.08 4,261.31 0.0K
15:34 4,261.34 4,261.51 4,261.24 4,261.47 0.0K
15:35 4,261.49 4,261.49 4,260.82 4,260.98 0.0K
15:36 4,260.98 4,260.98 4,260.45 4,260.45 0.0K
15:37 4,260.68 4,261.09 4,260.65 4,260.65 0.0K
15:38 4,260.49 4,260.59 4,259.93 4,259.93 0.0K
15:39 4,259.87 4,260.30 4,259.87 4,260.30 0.0K
15:40 4,260.26 4,260.83 4,260.26 4,260.83 0.0K
15:41 4,260.70 4,260.70 4,260.62 4,260.62 0.0K
15:42 4,260.82 4,260.82 4,260.69 4,260.69 0.0K
15:43 4,260.63 4,260.63 4,260.33 4,260.34 0.0K
15:44 4,261.01 4,261.57 4,261.01 4,261.57 0.0K
15:45 4,261.55 4,261.74 4,260.90 4,261.74 0.0K
15:46 4,261.83 4,262.36 4,261.83 4,262.17 0.0K
15:47 4,262.21 4,262.21 4,261.76 4,261.76 0.0K
15:48 4,261.92 4,262.27 4,261.92 4,262.27 0.0K
15:49 4,262.59 4,263.27 4,262.56 4,263.27 0.0K
15:50 4,263.09 4,264.42 4,263.09 4,263.17 0.0K
15:51 4,263.01 4,263.15 4,262.73 4,263.15 0.0K
15:52 4,263.37 4,263.45 4,263.15 4,263.41 0.0K
15:53 4,263.23 4,263.23 4,262.57 4,262.57 0.0K
15:54 4,262.46 4,262.62 4,262.42 4,262.62 0.0K
15:55 4,262.87 4,263.28 4,262.87 4,263.28 0.0K
15:56 4,263.20 4,263.43 4,263.20 4,263.20 0.0K
15:57 4,263.09 4,263.54 4,263.09 4,263.54 0.0K
15:58 4,263.61 4,263.86 4,263.61 4,263.86 0.0K
15:59 4,263.94 4,263.94 4,263.04 4,263.04 0.0K
16:00 4,263.49 4,263.59 4,263.45 4,263.45 0.0K
16:01 4,263.45 4,263.47 4,263.45 4,263.47 0.0K
16:02 4,263.38 4,263.41 4,263.38 4,263.41 0.0K
16:03 4,263.41 4,263.41 4,263.35 4,263.35 0.0K
16:04 4,263.22 4,263.24 4,263.19 4,263.19 0.0K
16:05 4,263.18 4,263.18 4,263.12 4,263.12 0.0K
16:06 4,263.13 4,263.13 4,263.11 4,263.11 0.0K
16:07 4,263.10 4,263.11 4,263.09 4,263.11 0.0K
16:08 4,263.13 4,263.14 4,263.12 4,263.14 0.0K
16:09 4,263.14 4,263.14 4,263.14 4,263.14 0.0K
16:10 4,263.17 4,263.25 4,263.17 4,263.25 0.0K
16:11 4,263.25 4,263.25 4,263.15 4,263.18 0.0K
16:12 4,263.17 4,263.17 4,263.14 4,263.14 0.0K
16:13 4,263.10 4,263.12 4,263.10 4,263.11 0.0K
16:14 4,263.08 4,263.10 4,263.03 4,263.03 0.0K
16:15 4,263.06 4,263.06 4,263.06 4,263.06 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