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 4,209.07 4,209.07 4,206.54 4,206.54 0.0K
09:32 4,205.47 4,209.10 4,205.47 4,209.10 0.0K
09:33 4,209.94 4,210.28 4,209.94 4,210.06 0.0K
09:34 4,211.37 4,211.39 4,210.94 4,211.39 0.0K
09:35 4,210.45 4,211.34 4,210.37 4,210.37 0.0K
09:36 4,210.77 4,212.56 4,210.77 4,211.88 0.0K
09:37 4,211.44 4,211.44 4,209.51 4,209.51 0.0K
09:38 4,209.36 4,209.40 4,208.85 4,208.85 0.0K
09:39 4,208.30 4,211.51 4,208.30 4,211.51 0.0K
09:40 4,211.92 4,211.92 4,209.48 4,209.48 0.0K
09:41 4,209.37 4,209.46 4,208.12 4,208.41 0.0K
09:42 4,209.38 4,210.27 4,208.93 4,208.93 0.0K
09:43 4,208.71 4,208.71 4,208.11 4,208.24 0.0K
09:44 4,207.78 4,207.78 4,206.45 4,206.45 0.0K
09:45 4,205.69 4,205.69 4,205.13 4,205.37 0.0K
09:46 4,206.47 4,207.43 4,206.38 4,206.38 0.0K
09:47 4,205.71 4,205.71 4,203.90 4,204.07 0.0K
09:48 4,203.75 4,203.97 4,203.75 4,203.97 0.0K
09:49 4,204.10 4,204.10 4,202.68 4,202.68 0.0K
09:50 4,203.39 4,203.39 4,202.06 4,202.06 0.0K
09:51 4,202.42 4,202.42 4,200.59 4,200.59 0.0K
09:52 4,200.58 4,200.58 4,197.44 4,197.44 0.0K
09:53 4,197.51 4,197.51 4,196.31 4,196.31 0.0K
09:54 4,196.38 4,197.31 4,195.77 4,197.31 0.0K
09:55 4,196.61 4,199.76 4,196.61 4,199.76 0.0K
09:56 4,199.46 4,201.76 4,199.28 4,201.73 0.0K
09:57 4,201.24 4,203.07 4,201.24 4,202.62 0.0K
09:58 4,202.43 4,202.43 4,200.29 4,200.29 0.0K
09:59 4,200.02 4,200.33 4,199.79 4,200.06 0.0K
10:00 4,200.07 4,200.07 4,196.36 4,196.36 0.0K
10:01 4,195.28 4,195.28 4,192.84 4,192.84 0.0K
10:02 4,193.27 4,194.92 4,193.27 4,194.25 0.0K
10:03 4,193.58 4,193.58 4,192.46 4,192.84 0.0K
10:04 4,193.56 4,194.11 4,192.30 4,192.30 0.0K
10:05 4,192.62 4,193.85 4,192.54 4,192.54 0.0K
10:06 4,192.09 4,193.14 4,191.31 4,193.14 0.0K
10:07 4,193.96 4,193.96 4,191.42 4,192.77 0.0K
10:08 4,192.41 4,192.41 4,191.52 4,191.52 0.0K
10:09 4,191.42 4,191.87 4,191.32 4,191.87 0.0K
10:10 4,193.12 4,194.90 4,192.91 4,192.91 0.0K
10:11 4,193.04 4,193.04 4,191.70 4,192.22 0.0K
10:12 4,192.51 4,192.93 4,192.12 4,192.40 0.0K
10:13 4,192.18 4,192.18 4,190.35 4,190.35 0.0K
10:14 4,190.20 4,190.20 4,187.79 4,187.79 0.0K
10:15 4,187.60 4,189.36 4,187.60 4,188.05 0.0K
10:16 4,188.66 4,190.08 4,188.66 4,189.46 0.0K
10:17 4,189.15 4,189.15 4,187.77 4,187.77 0.0K
10:18 4,187.10 4,187.10 4,185.57 4,185.57 0.0K
10:19 4,185.85 4,185.85 4,183.96 4,183.96 0.0K
10:20 4,183.03 4,183.03 4,181.53 4,181.53 0.0K
10:21 4,179.84 4,182.10 4,179.84 4,181.77 0.0K
10:22 4,181.75 4,183.59 4,181.75 4,183.59 0.0K
10:23 4,184.87 4,185.40 4,184.75 4,184.87 0.0K
10:24 4,183.97 4,183.97 4,181.89 4,181.97 0.0K
10:25 4,181.70 4,182.61 4,180.38 4,182.61 0.0K
10:26 4,182.74 4,183.72 4,182.05 4,182.05 0.0K
10:27 4,182.09 4,182.52 4,181.58 4,181.66 0.0K
10:28 4,181.75 4,181.75 4,181.20 4,181.44 0.0K
10:29 4,181.14 4,181.14 4,179.25 4,179.25 0.0K
10:30 4,179.52 4,180.80 4,179.52 4,180.77 0.0K
10:31 4,179.55 4,180.19 4,178.56 4,180.19 0.0K
10:32 4,180.57 4,180.57 4,179.39 4,180.36 0.0K
10:33 4,180.09 4,181.12 4,179.54 4,181.12 0.0K
10:34 4,180.58 4,181.56 4,180.45 4,181.56 0.0K
10:35 4,181.50 4,183.08 4,181.50 4,183.08 0.0K
10:36 4,183.31 4,184.79 4,183.31 4,184.79 0.0K
10:37 4,185.13 4,185.80 4,184.80 4,184.80 0.0K
10:38 4,184.80 4,187.19 4,184.61 4,187.19 0.0K
10:39 4,186.63 4,187.38 4,186.63 4,187.38 0.0K
10:40 4,187.33 4,187.33 4,186.41 4,186.41 0.0K
10:41 4,185.01 4,185.72 4,184.50 4,185.72 0.0K
10:42 4,185.83 4,186.23 4,185.43 4,186.09 0.0K
10:43 4,186.01 4,188.74 4,186.01 4,188.69 0.0K
10:44 4,189.39 4,189.39 4,186.19 4,186.51 0.0K
10:45 4,187.37 4,188.72 4,187.33 4,188.72 0.0K
10:46 4,188.22 4,188.37 4,186.16 4,186.16 0.0K
10:47 4,185.86 4,185.86 4,184.36 4,185.34 0.0K
10:48 4,185.50 4,186.57 4,185.50 4,186.10 0.0K
10:49 4,185.91 4,187.64 4,185.91 4,187.64 0.0K
10:50 4,187.59 4,188.57 4,187.59 4,188.22 0.0K
10:51 4,187.97 4,190.96 4,187.97 4,190.96 0.0K
10:52 4,191.26 4,192.42 4,190.77 4,192.42 0.0K
10:53 4,191.92 4,191.92 4,191.62 4,191.63 0.0K
10:54 4,191.72 4,192.05 4,191.72 4,191.95 0.0K
10:55 4,192.03 4,192.39 4,191.94 4,192.39 0.0K
10:56 4,192.22 4,192.71 4,192.22 4,192.51 0.0K
10:57 4,191.98 4,191.98 4,190.49 4,191.39 0.0K
10:58 4,191.69 4,191.69 4,191.39 4,191.39 0.0K
10:59 4,191.10 4,191.10 4,188.55 4,188.55 0.0K
11:00 4,188.00 4,188.00 4,185.57 4,185.70 0.0K
11:01 4,185.51 4,185.70 4,184.87 4,184.87 0.0K
11:02 4,184.49 4,184.49 4,183.48 4,183.48 0.0K
11:03 4,183.68 4,183.68 4,181.62 4,181.62 0.0K
11:04 4,182.60 4,182.70 4,182.38 4,182.44 0.0K
11:05 4,183.53 4,183.53 4,182.02 4,182.02 0.0K
11:06 4,183.09 4,183.30 4,182.91 4,183.30 0.0K
11:07 4,184.03 4,185.59 4,184.03 4,185.59 0.0K
11:08 4,185.63 4,185.63 4,184.82 4,185.11 0.0K
11:09 4,183.72 4,184.87 4,183.72 4,184.71 0.0K
11:10 4,184.89 4,185.11 4,184.69 4,185.11 0.0K
11:11 4,185.35 4,186.84 4,185.24 4,185.24 0.0K
11:12 4,185.23 4,186.85 4,185.23 4,186.07 0.0K
11:13 4,186.77 4,186.77 4,186.14 4,186.14 0.0K
11:14 4,186.35 4,186.35 4,185.87 4,186.10 0.0K
11:15 4,186.10 4,186.78 4,186.10 4,186.48 0.0K
11:16 4,185.50 4,185.50 4,184.68 4,184.68 0.0K
11:17 4,184.48 4,184.99 4,184.48 4,184.69 0.0K
11:18 4,184.46 4,184.66 4,183.88 4,184.66 0.0K
11:19 4,185.05 4,186.26 4,185.05 4,186.26 0.0K
11:20 4,185.34 4,185.68 4,185.34 4,185.60 0.0K
11:21 4,185.56 4,186.08 4,185.02 4,186.08 0.0K
11:22 4,185.34 4,185.34 4,184.50 4,184.88 0.0K
11:23 4,183.79 4,183.79 4,182.99 4,182.99 0.0K
11:24 4,183.26 4,185.06 4,183.26 4,185.06 0.0K
11:25 4,185.01 4,185.03 4,184.43 4,184.43 0.0K
11:26 4,184.06 4,184.06 4,182.16 4,182.16 0.0K
11:27 4,182.06 4,182.06 4,180.24 4,180.24 0.0K
11:28 4,180.83 4,181.13 4,180.56 4,181.03 0.0K
11:29 4,180.98 4,181.42 4,180.98 4,181.05 0.0K
11:30 4,180.74 4,181.49 4,180.61 4,180.61 0.0K
11:31 4,178.82 4,178.82 4,177.34 4,177.34 0.0K
11:32 4,177.02 4,177.02 4,176.23 4,176.23 0.0K
11:33 4,175.12 4,175.43 4,174.76 4,175.07 0.0K
11:34 4,175.83 4,178.38 4,175.83 4,178.38 0.0K
11:35 4,180.06 4,180.06 4,177.60 4,177.60 0.0K
11:36 4,178.40 4,180.41 4,178.40 4,180.14 0.0K
11:37 4,180.24 4,181.71 4,180.24 4,181.49 0.0K
11:38 4,181.74 4,182.33 4,181.74 4,181.93 0.0K
11:39 4,181.62 4,182.87 4,181.62 4,182.87 0.0K
11:40 4,182.75 4,182.75 4,181.70 4,181.70 0.0K
11:41 4,181.55 4,182.19 4,181.50 4,181.62 0.0K
11:42 4,181.24 4,181.82 4,181.08 4,181.08 0.0K
11:43 4,180.99 4,181.00 4,180.37 4,180.46 0.0K
11:44 4,180.65 4,181.91 4,180.65 4,181.91 0.0K
11:45 4,182.04 4,182.33 4,181.90 4,181.90 0.0K
11:46 4,182.44 4,182.99 4,182.44 4,182.75 0.0K
11:47 4,183.27 4,183.98 4,183.27 4,183.71 0.0K
11:48 4,183.81 4,184.59 4,183.73 4,184.59 0.0K
11:49 4,184.45 4,186.93 4,184.45 4,186.93 0.0K
11:50 4,187.26 4,187.94 4,187.26 4,187.50 0.0K
11:51 4,188.21 4,189.41 4,188.21 4,189.41 0.0K
11:52 4,189.16 4,189.16 4,188.64 4,188.64 0.0K
11:53 4,188.66 4,188.95 4,188.40 4,188.95 0.0K
11:54 4,188.54 4,188.95 4,188.54 4,188.58 0.0K
11:55 4,188.99 4,188.99 4,188.17 4,188.17 0.0K
11:56 4,188.03 4,190.00 4,188.03 4,190.00 0.0K
11:57 4,190.29 4,193.88 4,190.29 4,193.88 0.0K
11:58 4,194.83 4,194.83 4,193.29 4,193.29 0.0K
11:59 4,192.90 4,192.90 4,191.92 4,192.58 0.0K
12:00 4,192.69 4,192.69 4,191.77 4,192.41 0.0K
12:01 4,192.95 4,193.03 4,191.64 4,191.64 0.0K
12:02 4,192.42 4,192.59 4,192.02 4,192.12 0.0K
12:03 4,191.60 4,191.71 4,191.01 4,191.01 0.0K
12:04 4,191.33 4,191.33 4,190.29 4,190.29 0.0K
12:05 4,190.19 4,190.19 4,190.00 4,190.15 0.0K
12:06 4,189.97 4,190.28 4,189.69 4,190.28 0.0K
12:07 4,190.42 4,190.42 4,189.97 4,190.19 0.0K
12:08 4,190.40 4,190.64 4,189.67 4,189.67 0.0K
12:09 4,189.38 4,189.91 4,189.38 4,189.84 0.0K
12:10 4,189.90 4,190.74 4,189.90 4,190.74 0.0K
12:11 4,191.10 4,191.66 4,191.10 4,191.66 0.0K
12:12 4,191.92 4,191.92 4,191.22 4,191.22 0.0K
12:13 4,191.01 4,191.54 4,190.47 4,190.47 0.0K
12:14 4,190.60 4,190.62 4,190.17 4,190.25 0.0K
12:15 4,190.41 4,190.75 4,189.88 4,190.75 0.0K
12:16 4,190.31 4,190.45 4,189.90 4,190.45 0.0K
12:17 4,190.63 4,191.35 4,189.88 4,191.07 0.0K
12:18 4,191.01 4,191.01 4,190.11 4,190.30 0.0K
12:19 4,190.31 4,190.31 4,189.90 4,189.98 0.0K
12:20 4,190.16 4,190.16 4,189.12 4,189.47 0.0K
12:21 4,189.73 4,189.73 4,188.10 4,188.10 0.0K
12:22 4,188.22 4,188.22 4,187.46 4,187.66 0.0K
12:23 4,187.59 4,189.06 4,187.59 4,189.06 0.0K
12:24 4,189.45 4,190.74 4,189.45 4,190.74 0.0K
12:25 4,190.65 4,191.01 4,190.23 4,191.01 0.0K
12:26 4,191.39 4,191.51 4,191.15 4,191.43 0.0K
12:27 4,190.96 4,191.83 4,190.94 4,191.83 0.0K
12:28 4,191.93 4,193.03 4,191.93 4,193.03 0.0K
12:29 4,193.16 4,194.23 4,193.16 4,194.23 0.0K
12:30 4,194.54 4,195.53 4,194.54 4,195.53 0.0K
12:31 4,194.44 4,194.82 4,193.99 4,194.82 0.0K
12:32 4,194.83 4,195.29 4,194.83 4,195.29 0.0K
12:33 4,195.36 4,195.42 4,195.16 4,195.42 0.0K
12:34 4,195.74 4,195.77 4,195.20 4,195.20 0.0K
12:35 4,195.24 4,195.24 4,195.14 4,195.22 0.0K
12:36 4,194.96 4,195.22 4,194.96 4,195.22 0.0K
12:37 4,195.20 4,196.10 4,195.20 4,195.77 0.0K
12:38 4,195.87 4,196.69 4,195.87 4,196.69 0.0K
12:39 4,196.72 4,197.47 4,196.72 4,196.90 0.0K
12:40 4,196.45 4,197.05 4,196.45 4,197.04 0.0K
12:41 4,197.16 4,197.65 4,197.16 4,197.65 0.0K
12:42 4,197.45 4,198.49 4,197.45 4,198.33 0.0K
12:43 4,198.19 4,198.36 4,197.68 4,197.68 0.0K
12:44 4,197.26 4,197.26 4,197.10 4,197.18 0.0K
12:45 4,196.94 4,197.25 4,196.51 4,196.51 0.0K
12:46 4,196.85 4,196.85 4,196.31 4,196.31 0.0K
12:47 4,196.39 4,196.76 4,196.39 4,196.51 0.0K
12:48 4,196.02 4,196.19 4,196.02 4,196.03 0.0K
12:49 4,196.03 4,196.79 4,196.03 4,196.60 0.0K
12:50 4,196.63 4,196.84 4,196.63 4,196.84 0.0K
12:51 4,197.07 4,198.13 4,197.07 4,198.13 0.0K
12:52 4,198.02 4,198.65 4,198.02 4,198.65 0.0K
12:53 4,198.58 4,198.58 4,197.98 4,197.98 0.0K
12:54 4,197.74 4,198.21 4,197.51 4,198.21 0.0K
12:55 4,198.01 4,198.47 4,198.01 4,198.43 0.0K
12:56 4,198.67 4,198.67 4,198.02 4,198.37 0.0K
12:57 4,198.57 4,198.57 4,198.18 4,198.47 0.0K
12:58 4,199.26 4,199.76 4,199.26 4,199.75 0.0K
12:59 4,199.49 4,199.49 4,199.39 4,199.45 0.0K
13:00 4,199.98 4,200.94 4,199.98 4,200.94 0.0K
13:01 4,201.79 4,202.87 4,201.79 4,202.87 0.0K
13:02 4,203.26 4,203.26 4,202.52 4,202.85 0.0K
13:03 4,202.92 4,203.29 4,202.65 4,202.65 0.0K
13:04 4,203.36 4,203.36 4,202.75 4,202.75 0.0K
13:05 4,203.17 4,203.71 4,202.99 4,203.71 0.0K
13:06 4,203.47 4,204.98 4,203.47 4,204.98 0.0K
13:07 4,205.44 4,205.85 4,205.44 4,205.85 0.0K
13:08 4,206.05 4,206.05 4,205.73 4,205.83 0.0K
13:09 4,205.71 4,205.71 4,204.56 4,204.56 0.0K
13:10 4,204.40 4,204.77 4,204.40 4,204.72 0.0K
13:11 4,204.67 4,204.67 4,203.21 4,203.21 0.0K
13:12 4,203.03 4,203.03 4,202.44 4,202.67 0.0K
13:13 4,202.79 4,202.79 4,202.65 4,202.65 0.0K
13:14 4,202.05 4,202.05 4,200.86 4,200.86 0.0K
13:15 4,200.75 4,200.75 4,199.95 4,200.36 0.0K
13:16 4,200.61 4,201.39 4,200.61 4,201.39 0.0K
13:17 4,200.95 4,200.95 4,200.19 4,200.39 0.0K
13:18 4,200.53 4,200.82 4,199.26 4,199.26 0.0K
13:19 4,198.85 4,199.68 4,198.85 4,199.14 0.0K
13:20 4,198.82 4,199.49 4,198.82 4,199.49 0.0K
13:21 4,199.44 4,200.89 4,199.44 4,200.89 0.0K
13:22 4,200.33 4,200.53 4,199.65 4,199.65 0.0K
13:23 4,199.44 4,200.02 4,199.44 4,200.02 0.0K
13:24 4,200.14 4,200.66 4,200.14 4,200.53 0.0K
13:25 4,200.76 4,200.76 4,199.74 4,199.74 0.0K
13:26 4,199.37 4,199.37 4,198.75 4,198.75 0.0K
13:27 4,198.82 4,198.82 4,198.12 4,198.12 0.0K
13:28 4,197.37 4,197.37 4,196.46 4,196.46 0.0K
13:29 4,195.77 4,195.77 4,194.77 4,194.77 0.0K
13:30 4,194.55 4,194.71 4,194.14 4,194.71 0.0K
13:31 4,194.46 4,195.32 4,194.46 4,195.32 0.0K
13:32 4,196.64 4,196.75 4,195.82 4,195.82 0.0K
13:33 4,196.44 4,196.44 4,196.03 4,196.09 0.0K
13:34 4,195.59 4,196.65 4,195.59 4,196.65 0.0K
13:35 4,196.40 4,196.53 4,196.30 4,196.53 0.0K
13:36 4,196.54 4,197.55 4,196.54 4,196.88 0.0K
13:37 4,196.82 4,199.26 4,196.82 4,199.21 0.0K
13:38 4,199.52 4,201.19 4,199.52 4,201.19 0.0K
13:39 4,201.86 4,202.83 4,201.86 4,202.54 0.0K
13:40 4,203.63 4,203.63 4,203.17 4,203.17 0.0K
13:41 4,203.76 4,203.76 4,202.73 4,202.73 0.0K
13:42 4,202.92 4,203.26 4,202.85 4,202.85 0.0K
13:43 4,202.59 4,204.51 4,202.59 4,204.34 0.0K
13:44 4,204.35 4,204.63 4,203.88 4,203.88 0.0K
13:45 4,203.94 4,204.21 4,203.72 4,204.21 0.0K
13:46 4,204.20 4,204.20 4,203.60 4,203.75 0.0K
13:47 4,204.21 4,204.21 4,203.64 4,204.00 0.0K
13:48 4,204.41 4,204.41 4,203.95 4,203.95 0.0K
13:49 4,203.57 4,203.61 4,203.29 4,203.29 0.0K
13:50 4,203.37 4,203.49 4,202.05 4,202.05 0.0K
13:51 4,202.10 4,202.10 4,201.05 4,201.05 0.0K
13:52 4,200.39 4,201.98 4,200.39 4,201.98 0.0K
13:53 4,202.10 4,203.20 4,202.10 4,202.80 0.0K
13:54 4,202.39 4,202.39 4,201.48 4,201.53 0.0K
13:55 4,201.32 4,201.32 4,200.54 4,200.64 0.0K
13:56 4,200.63 4,200.63 4,200.56 4,200.59 0.0K
13:57 4,200.43 4,201.28 4,200.43 4,200.96 0.0K
13:58 4,200.62 4,200.78 4,200.29 4,200.78 0.0K
13:59 4,201.13 4,201.13 4,199.50 4,199.66 0.0K
14:00 4,199.68 4,199.89 4,199.54 4,199.60 0.0K
14:01 4,199.31 4,199.87 4,199.15 4,199.30 0.0K
14:02 4,198.87 4,199.01 4,198.63 4,199.01 0.0K
14:03 4,199.21 4,199.21 4,198.50 4,199.18 0.0K
14:04 4,198.77 4,198.78 4,198.35 4,198.35 0.0K
14:05 4,198.77 4,198.77 4,198.40 4,198.64 0.0K
14:06 4,198.60 4,198.81 4,198.36 4,198.36 0.0K
14:07 4,198.41 4,198.96 4,198.41 4,198.96 0.0K
14:08 4,198.70 4,198.92 4,198.70 4,198.86 0.0K
14:09 4,198.74 4,198.82 4,198.20 4,198.82 0.0K
14:10 4,198.85 4,198.85 4,197.94 4,198.62 0.0K
14:11 4,198.59 4,198.59 4,197.57 4,197.57 0.0K
14:12 4,197.17 4,197.20 4,196.32 4,196.32 0.0K
14:13 4,196.26 4,196.62 4,196.26 4,196.51 0.0K
14:14 4,196.37 4,196.37 4,194.53 4,194.53 0.0K
14:15 4,194.26 4,194.26 4,192.91 4,192.91 0.0K
14:16 4,192.66 4,193.20 4,192.17 4,193.20 0.0K
14:17 4,193.86 4,194.77 4,193.86 4,194.71 0.0K
14:18 4,194.54 4,194.56 4,194.36 4,194.56 0.0K
14:19 4,195.02 4,195.05 4,194.36 4,195.05 0.0K
14:20 4,195.09 4,195.09 4,193.00 4,193.00 0.0K
14:21 4,193.34 4,193.40 4,193.05 4,193.40 0.0K
14:22 4,193.32 4,194.03 4,192.68 4,192.68 0.0K
14:23 4,193.00 4,193.24 4,192.75 4,192.75 0.0K
14:24 4,192.62 4,193.57 4,192.62 4,193.34 0.0K
14:25 4,192.71 4,193.34 4,192.71 4,193.24 0.0K
14:26 4,192.90 4,192.92 4,191.92 4,192.92 0.0K
14:27 4,192.92 4,193.21 4,192.86 4,192.86 0.0K
14:28 4,192.71 4,192.71 4,192.30 4,192.30 0.0K
14:29 4,192.20 4,192.20 4,191.90 4,192.06 0.0K
14:30 4,192.04 4,192.92 4,192.04 4,192.92 0.0K
14:31 4,192.88 4,193.84 4,192.88 4,193.75 0.0K
14:32 4,193.84 4,194.29 4,193.84 4,194.27 0.0K
14:33 4,194.16 4,194.16 4,193.84 4,193.86 0.0K
14:34 4,193.84 4,195.07 4,193.84 4,195.07 0.0K
14:35 4,195.80 4,195.80 4,194.15 4,194.15 0.0K
14:36 4,193.58 4,195.78 4,193.58 4,195.78 0.0K
14:37 4,195.27 4,196.35 4,195.27 4,196.28 0.0K
14:38 4,196.64 4,198.94 4,196.64 4,198.94 0.0K
14:39 4,199.31 4,200.49 4,199.31 4,200.49 0.0K
14:40 4,201.14 4,201.35 4,200.79 4,201.35 0.0K
14:41 4,201.19 4,201.99 4,201.19 4,201.99 0.0K
14:42 4,201.94 4,202.27 4,201.94 4,202.27 0.0K
14:43 4,202.55 4,203.15 4,202.55 4,203.01 0.0K
14:44 4,202.86 4,203.03 4,202.66 4,202.66 0.0K
14:45 4,202.57 4,202.57 4,200.11 4,200.11 0.0K
14:46 4,199.73 4,199.73 4,198.26 4,198.26 0.0K
14:47 4,198.98 4,199.42 4,198.76 4,199.42 0.0K
14:48 4,199.50 4,201.36 4,199.10 4,201.36 0.0K
14:49 4,201.82 4,202.03 4,201.45 4,201.45 0.0K
14:50 4,201.73 4,202.62 4,201.73 4,202.19 0.0K
14:51 4,201.62 4,201.62 4,201.46 4,201.53 0.0K
14:52 4,202.16 4,202.16 4,201.51 4,201.60 0.0K
14:53 4,201.95 4,202.30 4,201.61 4,201.61 0.0K
14:54 4,201.78 4,201.78 4,201.52 4,201.68 0.0K
14:55 4,201.95 4,202.40 4,201.95 4,202.40 0.0K
14:56 4,202.65 4,202.91 4,202.56 4,202.91 0.0K
14:57 4,202.92 4,202.92 4,202.46 4,202.46 0.0K
14:58 4,201.83 4,202.06 4,201.83 4,202.04 0.0K
14:59 4,201.89 4,201.96 4,201.77 4,201.95 0.0K
15:00 4,201.88 4,202.70 4,201.88 4,202.27 0.0K
15:01 4,202.69 4,203.14 4,202.69 4,203.14 0.0K
15:02 4,202.76 4,203.67 4,202.76 4,203.13 0.0K
15:03 4,202.10 4,202.10 4,200.54 4,201.01 0.0K
15:04 4,200.92 4,202.62 4,200.92 4,202.56 0.0K
15:05 4,202.67 4,203.22 4,202.67 4,202.91 0.0K
15:06 4,203.18 4,203.29 4,202.91 4,203.29 0.0K
15:07 4,203.08 4,203.49 4,202.94 4,203.49 0.0K
15:08 4,203.87 4,204.02 4,203.36 4,203.36 0.0K
15:09 4,202.53 4,202.56 4,202.17 4,202.25 0.0K
15:10 4,201.91 4,201.91 4,199.98 4,199.98 0.0K
15:11 4,200.25 4,200.69 4,199.98 4,200.03 0.0K
15:12 4,200.63 4,201.66 4,200.63 4,201.66 0.0K
15:13 4,201.12 4,201.12 4,200.66 4,201.05 0.0K
15:14 4,200.91 4,200.91 4,200.52 4,200.87 0.0K
15:15 4,201.43 4,201.90 4,201.43 4,201.51 0.0K
15:16 4,201.53 4,201.70 4,201.17 4,201.64 0.0K
15:17 4,201.39 4,201.81 4,201.39 4,201.49 0.0K
15:18 4,201.09 4,201.80 4,201.09 4,201.80 0.0K
15:19 4,201.82 4,204.02 4,201.82 4,203.77 0.0K
15:20 4,204.10 4,205.39 4,204.10 4,204.71 0.0K
15:21 4,204.14 4,204.16 4,203.78 4,204.16 0.0K
15:22 4,204.79 4,206.59 4,204.79 4,206.59 0.0K
15:23 4,206.90 4,207.80 4,206.87 4,207.80 0.0K
15:24 4,207.64 4,208.30 4,207.64 4,208.20 0.0K
15:25 4,208.21 4,208.21 4,207.15 4,207.15 0.0K
15:26 4,207.42 4,207.90 4,207.01 4,207.01 0.0K
15:27 4,207.05 4,207.26 4,206.87 4,207.11 0.0K
15:28 4,206.52 4,206.52 4,205.48 4,206.06 0.0K
15:29 4,205.85 4,205.85 4,204.42 4,204.42 0.0K
15:30 4,204.95 4,204.95 4,202.89 4,203.24 0.0K
15:31 4,203.25 4,203.63 4,202.15 4,202.15 0.0K
15:32 4,203.06 4,203.50 4,202.90 4,203.50 0.0K
15:33 4,203.86 4,204.09 4,203.55 4,203.55 0.0K
15:34 4,203.72 4,203.72 4,203.19 4,203.19 0.0K
15:35 4,203.21 4,203.75 4,203.21 4,203.57 0.0K
15:36 4,203.10 4,203.10 4,200.20 4,200.20 0.0K
15:37 4,200.06 4,200.06 4,198.33 4,198.64 0.0K
15:38 4,199.26 4,200.11 4,199.16 4,200.11 0.0K
15:39 4,199.72 4,199.72 4,197.82 4,197.82 0.0K
15:40 4,197.40 4,197.70 4,197.33 4,197.70 0.0K
15:41 4,198.15 4,198.74 4,196.75 4,196.75 0.0K
15:42 4,196.11 4,197.30 4,196.11 4,197.30 0.0K
15:43 4,197.23 4,197.53 4,197.07 4,197.07 0.0K
15:44 4,196.97 4,197.99 4,196.97 4,197.16 0.0K
15:45 4,197.17 4,197.84 4,196.94 4,196.94 0.0K
15:46 4,196.55 4,197.83 4,196.55 4,197.63 0.0K
15:47 4,196.79 4,197.65 4,196.79 4,197.43 0.0K
15:48 4,197.95 4,198.72 4,197.95 4,198.72 0.0K
15:49 4,199.05 4,199.15 4,198.73 4,199.15 0.0K
15:50 4,198.98 4,199.09 4,198.11 4,198.11 0.0K
15:51 4,197.76 4,198.49 4,197.49 4,198.49 0.0K
15:52 4,197.71 4,198.04 4,197.09 4,197.09 0.0K
15:53 4,196.97 4,196.97 4,195.36 4,195.36 0.0K
15:54 4,194.94 4,195.03 4,194.23 4,194.23 0.0K
15:55 4,194.98 4,195.70 4,194.98 4,195.10 0.0K
15:56 4,195.73 4,197.95 4,195.73 4,197.95 0.0K
15:57 4,198.05 4,199.30 4,198.05 4,198.92 0.0K
15:58 4,199.10 4,199.81 4,199.10 4,199.48 0.0K
15:59 4,199.64 4,199.64 4,196.52 4,196.52 0.0K
16:00 4,197.64 4,197.64 4,197.39 4,197.39 0.0K
16:01 4,197.47 4,197.52 4,197.47 4,197.52 0.0K
16:02 4,197.53 4,197.58 4,197.48 4,197.48 0.0K
16:03 4,197.43 4,197.65 4,197.12 4,197.61 0.0K
16:04 4,197.61 4,197.61 4,197.54 4,197.54 0.0K
16:05 4,197.54 4,197.76 4,197.54 4,197.76 0.0K
16:06 4,197.42 4,197.83 4,197.42 4,197.83 0.0K
16:07 4,197.80 4,197.81 4,197.66 4,197.66 0.0K
16:08 4,197.66 4,197.67 4,197.62 4,197.62 0.0K
16:09 4,197.70 4,197.77 4,197.70 4,197.77 0.0K
16:10 4,197.69 4,197.69 4,197.30 4,197.30 0.0K
16:11 4,197.62 4,197.68 4,197.62 4,197.65 0.0K
16:12 4,197.63 4,197.70 4,197.61 4,197.61 0.0K
16:13 4,197.66 4,197.66 4,197.64 4,197.64 0.0K
16:14 4,197.62 4,197.68 4,197.62 4,197.67 0.0K
16:15 4,197.52 4,197.52 4,197.52 4,197.52 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