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 4,260.44 4,260.51 4,259.88 4,259.96 0.0K
09:32 4,259.57 4,261.00 4,259.57 4,261.00 0.0K
09:33 4,261.57 4,261.57 4,260.60 4,260.60 0.0K
09:34 4,260.92 4,260.92 4,260.46 4,260.63 0.0K
09:35 4,260.27 4,261.85 4,260.27 4,261.85 0.0K
09:36 4,261.48 4,261.48 4,259.08 4,259.08 0.0K
09:37 4,258.77 4,258.77 4,257.47 4,257.47 0.0K
09:38 4,258.09 4,258.24 4,257.38 4,257.38 0.0K
09:39 4,257.84 4,258.42 4,257.84 4,258.15 0.0K
09:40 4,258.41 4,258.41 4,258.14 4,258.14 0.0K
09:41 4,258.06 4,258.32 4,257.19 4,258.32 0.0K
09:42 4,258.62 4,258.62 4,258.13 4,258.13 0.0K
09:43 4,258.19 4,258.74 4,258.19 4,258.60 0.0K
09:44 4,258.91 4,258.91 4,258.60 4,258.88 0.0K
09:45 4,258.58 4,259.79 4,258.58 4,259.39 0.0K
09:46 4,259.27 4,260.05 4,259.09 4,260.05 0.0K
09:47 4,259.36 4,259.53 4,259.01 4,259.41 0.0K
09:48 4,259.48 4,259.76 4,259.10 4,259.10 0.0K
09:49 4,259.08 4,259.08 4,257.36 4,257.36 0.0K
09:50 4,256.75 4,257.06 4,255.16 4,255.16 0.0K
09:51 4,255.26 4,256.52 4,255.26 4,256.52 0.0K
09:52 4,256.04 4,256.04 4,255.49 4,255.78 0.0K
09:53 4,255.94 4,256.41 4,255.49 4,256.41 0.0K
09:54 4,256.14 4,256.14 4,255.64 4,255.64 0.0K
09:55 4,255.83 4,255.89 4,255.60 4,255.75 0.0K
09:56 4,255.39 4,255.58 4,255.39 4,255.58 0.0K
09:57 4,255.25 4,255.48 4,255.21 4,255.48 0.0K
09:58 4,256.04 4,256.23 4,255.87 4,255.88 0.0K
09:59 4,256.00 4,256.00 4,255.77 4,255.77 0.0K
10:00 4,255.48 4,255.48 4,254.53 4,255.40 0.0K
10:01 4,254.91 4,254.91 4,253.35 4,253.98 0.0K
10:02 4,254.63 4,255.87 4,254.63 4,254.95 0.0K
10:03 4,254.89 4,254.89 4,254.39 4,254.63 0.0K
10:04 4,254.93 4,255.51 4,254.72 4,255.51 0.0K
10:05 4,254.96 4,254.96 4,253.98 4,253.98 0.0K
10:06 4,253.67 4,253.75 4,252.89 4,252.89 0.0K
10:07 4,252.94 4,252.94 4,252.02 4,252.02 0.0K
10:08 4,252.01 4,253.37 4,252.01 4,253.37 0.0K
10:09 4,254.29 4,255.01 4,254.29 4,255.01 0.0K
10:10 4,255.66 4,256.08 4,255.66 4,255.67 0.0K
10:11 4,256.12 4,256.74 4,256.12 4,256.61 0.0K
10:12 4,256.20 4,256.20 4,255.51 4,255.61 0.0K
10:13 4,255.77 4,255.77 4,254.41 4,254.79 0.0K
10:14 4,254.12 4,254.14 4,253.60 4,254.14 0.0K
10:15 4,253.99 4,254.02 4,253.18 4,254.02 0.0K
10:16 4,253.96 4,254.54 4,253.66 4,254.54 0.0K
10:17 4,254.27 4,254.30 4,253.91 4,254.24 0.0K
10:18 4,254.22 4,254.63 4,254.22 4,254.23 0.0K
10:19 4,254.22 4,254.34 4,253.66 4,253.66 0.0K
10:20 4,253.67 4,253.67 4,253.02 4,253.02 0.0K
10:21 4,253.40 4,253.40 4,252.88 4,252.88 0.0K
10:22 4,251.59 4,251.68 4,251.51 4,251.51 0.0K
10:23 4,251.58 4,251.67 4,251.44 4,251.44 0.0K
10:24 4,251.23 4,251.23 4,250.48 4,250.48 0.0K
10:25 4,250.40 4,251.23 4,250.40 4,250.94 0.0K
10:26 4,250.51 4,250.62 4,250.08 4,250.62 0.0K
10:27 4,250.72 4,250.72 4,248.09 4,248.09 0.0K
10:28 4,248.02 4,248.02 4,247.66 4,247.66 0.0K
10:29 4,247.80 4,248.25 4,247.80 4,247.93 0.0K
10:30 4,248.39 4,248.78 4,247.86 4,248.78 0.0K
10:31 4,248.91 4,248.97 4,248.84 4,248.84 0.0K
10:32 4,249.07 4,249.07 4,248.50 4,248.50 0.0K
10:33 4,248.72 4,248.83 4,247.37 4,247.37 0.0K
10:34 4,247.16 4,247.31 4,246.90 4,247.31 0.0K
10:35 4,247.38 4,248.13 4,247.38 4,248.06 0.0K
10:36 4,248.34 4,248.81 4,248.18 4,248.18 0.0K
10:37 4,248.05 4,248.05 4,247.69 4,247.90 0.0K
10:38 4,248.24 4,249.14 4,248.24 4,249.14 0.0K
10:39 4,249.35 4,249.35 4,248.68 4,249.28 0.0K
10:40 4,248.98 4,248.98 4,248.29 4,248.54 0.0K
10:41 4,248.60 4,248.60 4,248.24 4,248.24 0.0K
10:42 4,248.28 4,248.60 4,248.25 4,248.25 0.0K
10:43 4,248.31 4,248.31 4,247.47 4,247.47 0.0K
10:44 4,246.53 4,246.53 4,244.65 4,244.65 0.0K
10:45 4,244.42 4,245.83 4,244.42 4,245.83 0.0K
10:46 4,246.49 4,247.33 4,246.49 4,247.33 0.0K
10:47 4,247.42 4,247.42 4,246.89 4,247.03 0.0K
10:48 4,247.54 4,247.54 4,247.17 4,247.27 0.0K
10:49 4,247.61 4,248.39 4,247.61 4,247.67 0.0K
10:50 4,247.32 4,247.35 4,247.25 4,247.35 0.0K
10:51 4,247.20 4,247.54 4,247.05 4,247.05 0.0K
10:52 4,247.30 4,247.65 4,247.18 4,247.47 0.0K
10:53 4,247.57 4,247.59 4,247.38 4,247.38 0.0K
10:54 4,247.39 4,247.39 4,246.97 4,246.97 0.0K
10:55 4,246.47 4,246.93 4,246.39 4,246.93 0.0K
10:56 4,246.89 4,246.89 4,246.52 4,246.52 0.0K
10:57 4,246.67 4,246.83 4,246.67 4,246.83 0.0K
10:58 4,246.75 4,247.17 4,246.71 4,247.17 0.0K
10:59 4,247.58 4,248.52 4,247.47 4,248.52 0.0K
11:00 4,248.79 4,250.11 4,248.79 4,249.90 0.0K
11:01 4,250.17 4,250.52 4,249.96 4,249.96 0.0K
11:02 4,249.97 4,249.97 4,249.26 4,249.26 0.0K
11:03 4,249.08 4,249.08 4,247.62 4,247.62 0.0K
11:04 4,247.96 4,247.96 4,247.29 4,247.79 0.0K
11:05 4,247.76 4,248.02 4,247.76 4,248.02 0.0K
11:06 4,248.15 4,248.15 4,247.63 4,247.87 0.0K
11:07 4,247.94 4,249.12 4,247.75 4,249.12 0.0K
11:08 4,248.81 4,248.82 4,247.51 4,247.51 0.0K
11:09 4,247.96 4,248.54 4,247.92 4,248.03 0.0K
11:10 4,248.00 4,248.00 4,246.84 4,246.84 0.0K
11:11 4,246.74 4,247.16 4,246.74 4,247.16 0.0K
11:12 4,247.29 4,247.86 4,247.29 4,247.86 0.0K
11:13 4,247.98 4,248.75 4,247.98 4,248.75 0.0K
11:14 4,248.77 4,250.12 4,248.77 4,250.12 0.0K
11:15 4,250.11 4,250.49 4,250.11 4,250.39 0.0K
11:16 4,250.27 4,250.33 4,250.03 4,250.03 0.0K
11:17 4,249.76 4,249.76 4,249.13 4,249.44 0.0K
11:18 4,249.62 4,250.86 4,249.62 4,250.86 0.0K
11:19 4,250.90 4,251.13 4,250.77 4,251.13 0.0K
11:20 4,250.82 4,251.67 4,250.82 4,251.67 0.0K
11:21 4,251.56 4,251.82 4,251.56 4,251.66 0.0K
11:22 4,252.03 4,252.03 4,251.63 4,251.71 0.0K
11:23 4,251.74 4,251.88 4,251.58 4,251.88 0.0K
11:24 4,251.96 4,251.96 4,251.68 4,251.82 0.0K
11:25 4,251.77 4,251.77 4,251.34 4,251.34 0.0K
11:26 4,251.36 4,251.36 4,249.40 4,249.40 0.0K
11:27 4,249.34 4,249.74 4,249.34 4,249.74 0.0K
11:28 4,249.70 4,249.97 4,249.70 4,249.94 0.0K
11:29 4,249.95 4,250.32 4,249.95 4,250.32 0.0K
11:30 4,250.08 4,250.08 4,249.24 4,249.24 0.0K
11:31 4,249.34 4,249.47 4,249.24 4,249.47 0.0K
11:32 4,249.47 4,249.63 4,249.37 4,249.63 0.0K
11:33 4,249.83 4,250.28 4,249.83 4,250.28 0.0K
11:34 4,251.07 4,251.25 4,251.07 4,251.17 0.0K
11:35 4,251.05 4,251.46 4,251.02 4,251.38 0.0K
11:36 4,251.31 4,251.31 4,250.75 4,250.76 0.0K
11:37 4,250.51 4,251.22 4,250.51 4,251.22 0.0K
11:38 4,251.21 4,252.16 4,251.21 4,251.66 0.0K
11:39 4,251.47 4,251.47 4,251.18 4,251.27 0.0K
11:40 4,251.73 4,251.94 4,251.66 4,251.66 0.0K
11:41 4,251.50 4,251.89 4,251.50 4,251.65 0.0K
11:42 4,251.55 4,251.55 4,250.75 4,250.79 0.0K
11:43 4,250.63 4,250.63 4,250.34 4,250.37 0.0K
11:44 4,250.12 4,250.37 4,249.99 4,249.99 0.0K
11:45 4,249.88 4,249.88 4,249.54 4,249.69 0.0K
11:46 4,249.95 4,249.95 4,249.17 4,249.17 0.0K
11:47 4,248.70 4,249.06 4,248.57 4,249.06 0.0K
11:48 4,248.79 4,249.33 4,248.79 4,249.33 0.0K
11:49 4,249.40 4,249.40 4,249.19 4,249.35 0.0K
11:50 4,249.26 4,249.26 4,248.32 4,248.50 0.0K
11:51 4,248.65 4,248.70 4,248.42 4,248.70 0.0K
11:52 4,248.35 4,248.35 4,247.76 4,247.85 0.0K
11:53 4,247.69 4,248.11 4,247.69 4,248.11 0.0K
11:54 4,248.06 4,248.06 4,247.77 4,248.04 0.0K
11:55 4,247.68 4,248.56 4,247.68 4,248.56 0.0K
11:56 4,248.39 4,248.78 4,248.29 4,248.78 0.0K
11:57 4,249.32 4,249.32 4,248.99 4,249.30 0.0K
11:58 4,249.90 4,249.90 4,249.39 4,249.39 0.0K
11:59 4,249.31 4,249.52 4,249.31 4,249.39 0.0K
12:00 4,249.34 4,249.81 4,249.34 4,249.52 0.0K
12:01 4,249.36 4,249.84 4,249.36 4,249.84 0.0K
12:02 4,249.65 4,249.83 4,249.65 4,249.70 0.0K
12:03 4,249.62 4,249.69 4,249.18 4,249.69 0.0K
12:04 4,249.63 4,250.55 4,249.63 4,250.52 0.0K
12:05 4,250.46 4,250.46 4,250.24 4,250.45 0.0K
12:06 4,250.37 4,250.37 4,250.16 4,250.16 0.0K
12:07 4,250.25 4,250.35 4,250.25 4,250.26 0.0K
12:08 4,250.50 4,250.50 4,249.71 4,249.71 0.0K
12:09 4,249.56 4,249.56 4,248.85 4,248.85 0.0K
12:10 4,248.60 4,248.72 4,248.09 4,248.09 0.0K
12:11 4,247.91 4,247.91 4,247.00 4,247.53 0.0K
12:12 4,247.59 4,247.87 4,247.59 4,247.87 0.0K
12:13 4,247.89 4,247.89 4,247.44 4,247.44 0.0K
12:14 4,247.43 4,247.59 4,247.31 4,247.54 0.0K
12:15 4,247.56 4,247.57 4,247.10 4,247.10 0.0K
12:16 4,247.03 4,247.05 4,246.33 4,246.33 0.0K
12:17 4,246.25 4,246.38 4,245.98 4,245.98 0.0K
12:18 4,246.25 4,246.57 4,246.25 4,246.27 0.0K
12:19 4,245.96 4,245.96 4,244.44 4,244.44 0.0K
12:20 4,244.45 4,244.45 4,242.64 4,242.64 0.0K
12:21 4,242.74 4,243.79 4,242.49 4,243.79 0.0K
12:22 4,243.47 4,243.71 4,243.38 4,243.55 0.0K
12:23 4,243.64 4,244.51 4,243.64 4,244.04 0.0K
12:24 4,244.16 4,244.20 4,243.82 4,243.82 0.0K
12:25 4,243.89 4,244.96 4,243.89 4,244.96 0.0K
12:26 4,245.06 4,245.06 4,244.54 4,244.54 0.0K
12:27 4,244.53 4,244.93 4,244.53 4,244.71 0.0K
12:28 4,244.69 4,244.89 4,244.64 4,244.64 0.0K
12:29 4,244.45 4,244.45 4,244.25 4,244.39 0.0K
12:30 4,244.53 4,244.53 4,243.97 4,244.03 0.0K
12:31 4,244.01 4,244.01 4,243.76 4,243.77 0.0K
12:32 4,243.78 4,243.83 4,243.68 4,243.68 0.0K
12:33 4,243.52 4,243.52 4,243.25 4,243.25 0.0K
12:34 4,243.27 4,243.27 4,242.94 4,242.98 0.0K
12:35 4,242.95 4,243.28 4,242.81 4,243.28 0.0K
12:36 4,242.93 4,242.93 4,242.40 4,242.40 0.0K
12:37 4,242.46 4,242.46 4,240.27 4,240.27 0.0K
12:38 4,239.84 4,240.53 4,239.84 4,240.33 0.0K
12:39 4,239.91 4,240.33 4,239.91 4,240.33 0.0K
12:40 4,240.14 4,240.55 4,239.90 4,240.17 0.0K
12:41 4,240.06 4,240.06 4,239.90 4,240.00 0.0K
12:42 4,240.47 4,240.47 4,240.34 4,240.39 0.0K
12:43 4,240.54 4,241.23 4,240.54 4,241.23 0.0K
12:44 4,241.50 4,241.92 4,241.50 4,241.92 0.0K
12:45 4,241.72 4,241.72 4,240.32 4,240.32 0.0K
12:46 4,240.38 4,240.38 4,239.76 4,240.23 0.0K
12:47 4,240.49 4,240.69 4,240.20 4,240.69 0.0K
12:48 4,240.84 4,240.84 4,240.50 4,240.50 0.0K
12:49 4,240.40 4,240.57 4,239.83 4,239.83 0.0K
12:50 4,239.62 4,239.62 4,238.88 4,238.88 0.0K
12:51 4,239.10 4,239.10 4,238.21 4,238.21 0.0K
12:52 4,238.95 4,239.11 4,238.81 4,238.84 0.0K
12:53 4,238.74 4,238.74 4,238.20 4,238.35 0.0K
12:54 4,238.38 4,238.74 4,238.24 4,238.47 0.0K
12:55 4,238.04 4,238.47 4,238.04 4,238.12 0.0K
12:56 4,237.58 4,237.58 4,235.83 4,235.83 0.0K
12:57 4,235.96 4,235.96 4,235.07 4,235.43 0.0K
12:58 4,235.39 4,236.04 4,235.39 4,236.04 0.0K
12:59 4,235.77 4,236.19 4,235.66 4,235.66 0.0K
13:00 4,235.64 4,235.64 4,235.50 4,235.50 0.0K
13:01 4,235.27 4,235.27 4,234.73 4,234.87 0.0K
13:02 4,234.82 4,234.82 4,233.78 4,234.56 0.0K
13:03 4,234.12 4,234.12 4,232.79 4,232.79 0.0K
13:04 4,232.99 4,232.99 4,232.52 4,232.80 0.0K
13:05 4,232.95 4,233.27 4,232.74 4,233.27 0.0K
13:06 4,233.21 4,233.21 4,232.98 4,232.98 0.0K
13:07 4,232.90 4,232.90 4,232.16 4,232.16 0.0K
13:08 4,232.43 4,232.43 4,231.94 4,231.94 0.0K
13:09 4,232.50 4,232.50 4,231.02 4,231.02 0.0K
13:10 4,231.00 4,231.00 4,230.20 4,230.41 0.0K
13:11 4,230.43 4,230.77 4,229.73 4,229.73 0.0K
13:12 4,229.85 4,229.85 4,228.92 4,228.92 0.0K
13:13 4,228.85 4,229.23 4,228.69 4,229.23 0.0K
13:14 4,229.75 4,230.85 4,229.75 4,230.85 0.0K
13:15 4,231.47 4,233.01 4,231.47 4,233.01 0.0K
13:16 4,233.25 4,233.28 4,233.08 4,233.08 0.0K
13:17 4,233.30 4,233.70 4,233.30 4,233.70 0.0K
13:18 4,234.33 4,234.33 4,233.12 4,233.12 0.0K
13:19 4,233.07 4,233.07 4,231.67 4,231.99 0.0K
13:20 4,231.98 4,232.13 4,231.79 4,231.79 0.0K
13:21 4,231.58 4,231.58 4,230.88 4,231.01 0.0K
13:22 4,230.92 4,230.92 4,230.74 4,230.92 0.0K
13:23 4,230.94 4,232.11 4,230.94 4,232.11 0.0K
13:24 4,231.86 4,231.86 4,231.05 4,231.21 0.0K
13:25 4,231.16 4,232.17 4,230.86 4,232.17 0.0K
13:26 4,232.35 4,232.46 4,231.83 4,232.00 0.0K
13:27 4,231.93 4,231.93 4,230.84 4,230.84 0.0K
13:28 4,231.03 4,231.03 4,230.68 4,230.68 0.0K
13:29 4,230.44 4,230.44 4,228.88 4,228.88 0.0K
13:30 4,229.01 4,229.01 4,228.23 4,228.55 0.0K
13:31 4,228.39 4,228.39 4,227.59 4,227.59 0.0K
13:32 4,226.87 4,227.12 4,226.71 4,227.12 0.0K
13:33 4,227.02 4,227.85 4,227.02 4,227.85 0.0K
13:34 4,227.84 4,228.28 4,227.40 4,228.28 0.0K
13:35 4,228.44 4,229.21 4,228.44 4,229.00 0.0K
13:36 4,229.47 4,230.34 4,229.47 4,230.34 0.0K
13:37 4,230.37 4,232.07 4,230.37 4,232.07 0.0K
13:38 4,232.47 4,233.56 4,232.26 4,232.26 0.0K
13:39 4,232.53 4,232.53 4,230.55 4,230.55 0.0K
13:40 4,230.60 4,231.23 4,230.60 4,230.96 0.0K
13:41 4,230.62 4,230.62 4,229.13 4,229.13 0.0K
13:42 4,228.74 4,229.41 4,228.74 4,229.41 0.0K
13:43 4,229.52 4,229.52 4,228.74 4,228.74 0.0K
13:44 4,228.68 4,228.85 4,228.59 4,228.85 0.0K
13:45 4,228.20 4,228.20 4,227.65 4,227.78 0.0K
13:46 4,227.79 4,227.79 4,227.60 4,227.68 0.0K
13:47 4,227.80 4,228.04 4,227.80 4,228.04 0.0K
13:48 4,227.92 4,227.99 4,227.80 4,227.99 0.0K
13:49 4,227.79 4,227.93 4,227.60 4,227.93 0.0K
13:50 4,227.83 4,228.70 4,227.83 4,228.20 0.0K
13:51 4,228.21 4,228.44 4,228.13 4,228.13 0.0K
13:52 4,228.47 4,228.47 4,228.04 4,228.08 0.0K
13:53 4,228.13 4,228.86 4,228.07 4,228.53 0.0K
13:54 4,228.50 4,228.84 4,228.50 4,228.84 0.0K
13:55 4,228.97 4,228.97 4,228.64 4,228.85 0.0K
13:56 4,228.67 4,228.86 4,228.53 4,228.53 0.0K
13:57 4,228.57 4,228.57 4,227.69 4,227.87 0.0K
13:58 4,227.81 4,227.81 4,227.01 4,227.01 0.0K
13:59 4,227.05 4,227.05 4,226.83 4,227.01 0.0K
14:00 4,227.21 4,227.66 4,227.21 4,227.44 0.0K
14:01 4,227.24 4,227.24 4,225.43 4,225.43 0.0K
14:02 4,225.79 4,226.03 4,225.79 4,226.03 0.0K
14:03 4,225.74 4,225.79 4,225.58 4,225.58 0.0K
14:04 4,225.64 4,225.64 4,225.32 4,225.33 0.0K
14:05 4,225.39 4,225.55 4,225.18 4,225.35 0.0K
14:06 4,225.36 4,225.91 4,225.36 4,225.63 0.0K
14:07 4,225.69 4,225.82 4,225.69 4,225.71 0.0K
14:08 4,225.92 4,226.73 4,225.92 4,226.73 0.0K
14:09 4,226.22 4,226.98 4,226.22 4,226.81 0.0K
14:10 4,227.01 4,227.26 4,227.01 4,227.26 0.0K
14:11 4,227.42 4,227.42 4,226.21 4,226.21 0.0K
14:12 4,226.14 4,226.99 4,226.14 4,226.99 0.0K
14:13 4,227.15 4,227.99 4,227.15 4,227.62 0.0K
14:14 4,228.13 4,229.10 4,228.13 4,228.88 0.0K
14:15 4,229.07 4,229.07 4,228.68 4,228.68 0.0K
14:16 4,228.41 4,228.41 4,226.73 4,227.26 0.0K
14:17 4,227.05 4,227.22 4,227.05 4,227.15 0.0K
14:18 4,226.78 4,226.88 4,226.52 4,226.88 0.0K
14:19 4,226.87 4,226.87 4,225.89 4,226.05 0.0K
14:20 4,225.87 4,225.87 4,224.51 4,224.51 0.0K
14:21 4,224.22 4,224.22 4,223.17 4,223.17 0.0K
14:22 4,222.94 4,222.94 4,222.70 4,222.87 0.0K
14:23 4,222.85 4,222.85 4,222.36 4,222.36 0.0K
14:24 4,222.47 4,222.47 4,221.88 4,222.23 0.0K
14:25 4,222.30 4,222.35 4,221.71 4,221.71 0.0K
14:26 4,221.58 4,221.59 4,220.90 4,220.90 0.0K
14:27 4,220.51 4,221.93 4,220.51 4,221.93 0.0K
14:28 4,221.56 4,221.56 4,220.96 4,220.96 0.0K
14:29 4,220.66 4,220.66 4,218.38 4,218.38 0.0K
14:30 4,218.80 4,220.43 4,218.80 4,220.43 0.0K
14:31 4,220.85 4,221.15 4,220.27 4,220.27 0.0K
14:32 4,220.55 4,221.41 4,220.55 4,221.21 0.0K
14:33 4,221.20 4,222.21 4,221.20 4,222.17 0.0K
14:34 4,221.85 4,221.85 4,220.61 4,220.75 0.0K
14:35 4,220.45 4,220.52 4,219.97 4,219.97 0.0K
14:36 4,220.18 4,220.30 4,219.88 4,220.30 0.0K
14:37 4,220.02 4,220.02 4,218.75 4,219.00 0.0K
14:38 4,219.85 4,219.85 4,218.08 4,218.37 0.0K
14:39 4,218.37 4,219.04 4,218.22 4,219.02 0.0K
14:40 4,218.74 4,219.06 4,218.48 4,218.48 0.0K
14:41 4,218.65 4,218.65 4,217.97 4,217.97 0.0K
14:42 4,218.02 4,218.02 4,217.49 4,217.50 0.0K
14:43 4,217.74 4,218.70 4,217.74 4,218.62 0.0K
14:44 4,219.19 4,219.98 4,218.95 4,219.98 0.0K
14:45 4,219.81 4,219.99 4,219.67 4,219.67 0.0K
14:46 4,219.45 4,219.73 4,219.33 4,219.33 0.0K
14:47 4,219.35 4,219.35 4,218.78 4,218.78 0.0K
14:48 4,218.70 4,219.04 4,218.37 4,219.04 0.0K
14:49 4,219.53 4,220.08 4,219.53 4,219.73 0.0K
14:50 4,219.62 4,221.08 4,219.62 4,221.08 0.0K
14:51 4,221.47 4,221.86 4,221.47 4,221.73 0.0K
14:52 4,221.81 4,222.42 4,221.81 4,222.42 0.0K
14:53 4,222.66 4,222.67 4,221.99 4,221.99 0.0K
14:54 4,222.02 4,222.02 4,220.37 4,220.37 0.0K
14:55 4,220.28 4,221.27 4,220.28 4,221.27 0.0K
14:56 4,221.61 4,221.99 4,221.57 4,221.99 0.0K
14:57 4,221.96 4,222.25 4,221.80 4,221.82 0.0K
14:58 4,221.48 4,221.48 4,220.70 4,221.31 0.0K
14:59 4,221.25 4,221.25 4,220.01 4,220.01 0.0K
15:00 4,220.18 4,220.57 4,219.43 4,220.57 0.0K
15:01 4,220.79 4,221.46 4,220.00 4,220.00 0.0K
15:02 4,219.19 4,219.19 4,219.07 4,219.07 0.0K
15:03 4,219.28 4,219.28 4,218.94 4,219.15 0.0K
15:04 4,219.99 4,219.99 4,219.57 4,219.57 0.0K
15:05 4,219.73 4,220.10 4,219.62 4,220.10 0.0K
15:06 4,219.71 4,220.66 4,219.71 4,220.52 0.0K
15:07 4,220.40 4,220.59 4,220.08 4,220.08 0.0K
15:08 4,220.26 4,220.26 4,219.36 4,219.36 0.0K
15:09 4,219.21 4,219.38 4,219.21 4,219.21 0.0K
15:10 4,219.35 4,219.36 4,218.77 4,218.77 0.0K
15:11 4,218.56 4,219.08 4,218.56 4,219.08 0.0K
15:12 4,219.05 4,220.01 4,219.05 4,220.01 0.0K
15:13 4,220.87 4,221.30 4,220.77 4,220.89 0.0K
15:14 4,220.94 4,220.94 4,220.28 4,220.65 0.0K
15:15 4,220.30 4,220.75 4,220.30 4,220.75 0.0K
15:16 4,220.60 4,220.79 4,220.40 4,220.40 0.0K
15:17 4,220.27 4,220.27 4,219.53 4,219.53 0.0K
15:18 4,219.54 4,220.06 4,219.37 4,219.37 0.0K
15:19 4,220.01 4,220.50 4,219.96 4,220.50 0.0K
15:20 4,220.73 4,220.85 4,220.23 4,220.85 0.0K
15:21 4,220.64 4,221.11 4,220.31 4,221.11 0.0K
15:22 4,221.27 4,221.27 4,220.97 4,220.97 0.0K
15:23 4,221.21 4,221.21 4,220.56 4,220.57 0.0K
15:24 4,221.81 4,222.43 4,221.81 4,222.33 0.0K
15:25 4,222.16 4,222.16 4,221.32 4,221.57 0.0K
15:26 4,221.69 4,222.01 4,221.35 4,222.01 0.0K
15:27 4,221.98 4,222.01 4,221.56 4,221.56 0.0K
15:28 4,221.49 4,222.16 4,221.49 4,222.09 0.0K
15:29 4,221.79 4,221.99 4,221.70 4,221.99 0.0K
15:30 4,222.08 4,223.03 4,222.03 4,223.03 0.0K
15:31 4,223.51 4,223.51 4,222.29 4,222.29 0.0K
15:32 4,221.72 4,222.73 4,221.72 4,222.73 0.0K
15:33 4,222.78 4,223.00 4,222.68 4,222.89 0.0K
15:34 4,222.78 4,223.16 4,222.78 4,223.04 0.0K
15:35 4,222.79 4,222.84 4,222.32 4,222.32 0.0K
15:36 4,222.43 4,222.77 4,222.43 4,222.64 0.0K
15:37 4,222.68 4,222.68 4,221.83 4,221.83 0.0K
15:38 4,222.02 4,222.08 4,221.97 4,222.08 0.0K
15:39 4,222.73 4,222.84 4,222.45 4,222.63 0.0K
15:40 4,222.78 4,222.98 4,222.42 4,222.42 0.0K
15:41 4,222.49 4,222.49 4,221.34 4,221.54 0.0K
15:42 4,221.65 4,221.65 4,220.88 4,220.97 0.0K
15:43 4,220.71 4,221.64 4,220.71 4,221.64 0.0K
15:44 4,222.10 4,222.10 4,221.01 4,221.01 0.0K
15:45 4,220.65 4,220.65 4,219.83 4,219.83 0.0K
15:46 4,220.08 4,220.08 4,219.28 4,219.28 0.0K
15:47 4,219.51 4,219.75 4,219.51 4,219.69 0.0K
15:48 4,219.96 4,220.37 4,219.74 4,220.37 0.0K
15:49 4,220.54 4,221.49 4,220.54 4,221.12 0.0K
15:50 4,220.90 4,222.35 4,220.90 4,222.35 0.0K
15:51 4,221.27 4,221.74 4,221.05 4,221.74 0.0K
15:52 4,221.95 4,221.95 4,221.35 4,221.35 0.0K
15:53 4,221.68 4,221.69 4,220.58 4,220.58 0.0K
15:54 4,220.62 4,221.17 4,220.50 4,221.17 0.0K
15:55 4,221.94 4,222.10 4,221.73 4,222.10 0.0K
15:56 4,221.71 4,221.71 4,220.50 4,220.50 0.0K
15:57 4,220.19 4,220.19 4,219.46 4,219.97 0.0K
15:58 4,219.89 4,220.47 4,219.89 4,220.47 0.0K
15:59 4,220.58 4,220.58 4,218.75 4,218.75 0.0K
16:00 4,220.37 4,220.38 4,220.26 4,220.38 0.0K
16:01 4,220.38 4,220.38 4,220.36 4,220.36 0.0K
16:02 4,220.36 4,220.38 4,220.34 4,220.34 0.0K
16:03 4,220.33 4,220.51 4,220.32 4,220.51 0.0K
16:04 4,220.52 4,220.56 4,220.52 4,220.56 0.0K
16:05 4,220.56 4,220.60 4,220.56 4,220.58 0.0K
16:06 4,220.57 4,220.64 4,220.57 4,220.64 0.0K
16:07 4,220.65 4,220.65 4,220.64 4,220.64 0.0K
16:08 4,220.64 4,220.64 4,220.61 4,220.63 0.0K
16:09 4,220.62 4,220.66 4,220.62 4,220.66 0.0K
16:10 4,220.66 4,220.66 4,220.66 4,220.66 0.0K
16:11 4,220.67 4,220.67 4,220.64 4,220.64 0.0K
16:12 4,220.66 4,220.68 4,220.66 4,220.67 0.0K
16:13 4,220.62 4,220.62 4,220.59 4,220.59 0.0K
16:14 4,220.60 4,220.61 4,220.59 4,220.61 0.0K
16:15 4,220.61 4,220.61 4,220.61 4,220.61 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