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 4,202.42 4,203.16 4,202.11 4,203.16 0.0K
09:32 4,204.24 4,204.24 4,202.36 4,202.36 0.0K
09:33 4,202.39 4,202.39 4,201.31 4,202.28 0.0K
09:34 4,202.21 4,202.73 4,202.21 4,202.21 0.0K
09:35 4,202.47 4,202.49 4,201.93 4,202.49 0.0K
09:36 4,203.14 4,204.02 4,202.53 4,203.83 0.0K
09:37 4,203.54 4,205.71 4,203.54 4,205.71 0.0K
09:38 4,205.94 4,207.28 4,205.94 4,206.83 0.0K
09:39 4,206.80 4,207.94 4,206.80 4,207.94 0.0K
09:40 4,207.77 4,207.77 4,207.05 4,207.11 0.0K
09:41 4,206.22 4,206.75 4,206.22 4,206.23 0.0K
09:42 4,206.43 4,206.43 4,202.95 4,202.95 0.0K
09:43 4,202.74 4,203.51 4,202.17 4,203.51 0.0K
09:44 4,203.94 4,204.40 4,203.94 4,204.40 0.0K
09:45 4,204.55 4,205.33 4,204.12 4,205.33 0.0K
09:46 4,205.75 4,205.75 4,204.50 4,205.46 0.0K
09:47 4,205.34 4,206.77 4,205.34 4,206.39 0.0K
09:48 4,207.17 4,208.82 4,207.17 4,208.24 0.0K
09:49 4,208.74 4,210.28 4,208.74 4,210.28 0.0K
09:50 4,210.70 4,211.17 4,210.63 4,210.63 0.0K
09:51 4,210.68 4,211.20 4,210.68 4,211.18 0.0K
09:52 4,211.75 4,213.38 4,211.57 4,213.38 0.0K
09:53 4,213.42 4,213.42 4,211.89 4,211.89 0.0K
09:54 4,211.76 4,213.44 4,211.76 4,213.44 0.0K
09:55 4,213.88 4,213.88 4,213.03 4,213.03 0.0K
09:56 4,212.52 4,212.52 4,211.14 4,211.65 0.0K
09:57 4,211.87 4,211.87 4,210.54 4,210.63 0.0K
09:58 4,210.69 4,212.10 4,210.69 4,212.10 0.0K
09:59 4,212.37 4,212.93 4,212.37 4,212.93 0.0K
10:00 4,213.21 4,213.21 4,212.50 4,212.83 0.0K
10:01 4,212.57 4,213.92 4,212.57 4,213.34 0.0K
10:02 4,212.74 4,213.17 4,212.38 4,213.17 0.0K
10:03 4,213.17 4,214.44 4,213.17 4,214.44 0.0K
10:04 4,214.34 4,214.68 4,213.62 4,213.62 0.0K
10:05 4,213.85 4,214.06 4,213.53 4,213.53 0.0K
10:06 4,213.96 4,213.96 4,212.53 4,212.53 0.0K
10:07 4,212.02 4,212.02 4,211.34 4,212.01 0.0K
10:08 4,212.54 4,213.89 4,212.54 4,212.63 0.0K
10:09 4,212.41 4,214.06 4,212.41 4,214.06 0.0K
10:10 4,214.45 4,214.80 4,214.40 4,214.46 0.0K
10:11 4,214.07 4,214.16 4,213.98 4,213.98 0.0K
10:12 4,214.21 4,216.52 4,214.21 4,216.38 0.0K
10:13 4,216.66 4,216.80 4,215.76 4,216.80 0.0K
10:14 4,216.92 4,217.28 4,216.92 4,217.28 0.0K
10:15 4,217.00 4,217.00 4,215.95 4,216.37 0.0K
10:16 4,216.74 4,217.58 4,216.74 4,217.58 0.0K
10:17 4,218.20 4,218.20 4,218.00 4,218.00 0.0K
10:18 4,218.43 4,219.19 4,218.18 4,219.19 0.0K
10:19 4,219.06 4,219.83 4,218.99 4,219.38 0.0K
10:20 4,219.46 4,219.46 4,218.92 4,219.04 0.0K
10:21 4,218.78 4,218.78 4,218.29 4,218.33 0.0K
10:22 4,218.87 4,219.65 4,218.87 4,219.52 0.0K
10:23 4,219.63 4,219.67 4,218.38 4,218.74 0.0K
10:24 4,218.65 4,218.65 4,216.64 4,216.64 0.0K
10:25 4,217.43 4,217.74 4,216.27 4,216.27 0.0K
10:26 4,216.56 4,217.53 4,216.56 4,217.53 0.0K
10:27 4,217.45 4,217.81 4,217.27 4,217.81 0.0K
10:28 4,216.97 4,216.97 4,214.92 4,215.67 0.0K
10:29 4,215.06 4,215.06 4,213.41 4,213.41 0.0K
10:30 4,213.44 4,215.51 4,213.44 4,215.51 0.0K
10:31 4,216.05 4,216.84 4,216.05 4,216.20 0.0K
10:32 4,216.27 4,216.95 4,216.27 4,216.95 0.0K
10:33 4,217.11 4,217.11 4,216.74 4,216.81 0.0K
10:34 4,216.67 4,216.78 4,215.90 4,215.90 0.0K
10:35 4,215.51 4,216.13 4,215.41 4,215.41 0.0K
10:36 4,214.89 4,217.47 4,214.89 4,217.47 0.0K
10:37 4,216.97 4,218.04 4,216.59 4,218.04 0.0K
10:38 4,217.88 4,218.23 4,217.65 4,217.65 0.0K
10:39 4,217.34 4,217.34 4,215.46 4,215.68 0.0K
10:40 4,215.45 4,217.12 4,215.45 4,217.12 0.0K
10:41 4,217.85 4,217.85 4,216.12 4,216.50 0.0K
10:42 4,216.81 4,216.89 4,216.20 4,216.88 0.0K
10:43 4,216.86 4,217.39 4,216.86 4,217.39 0.0K
10:44 4,217.98 4,218.64 4,217.90 4,217.90 0.0K
10:45 4,217.79 4,217.79 4,217.12 4,217.12 0.0K
10:46 4,216.95 4,217.69 4,216.95 4,217.41 0.0K
10:47 4,217.62 4,217.65 4,217.42 4,217.65 0.0K
10:48 4,217.17 4,217.80 4,217.17 4,217.80 0.0K
10:49 4,217.78 4,218.35 4,217.78 4,217.93 0.0K
10:50 4,217.78 4,217.78 4,216.08 4,216.08 0.0K
10:51 4,216.34 4,217.82 4,216.34 4,217.82 0.0K
10:52 4,217.66 4,217.66 4,217.17 4,217.17 0.0K
10:53 4,217.93 4,219.56 4,217.93 4,219.56 0.0K
10:54 4,219.32 4,219.32 4,217.86 4,218.03 0.0K
10:55 4,218.11 4,218.32 4,217.15 4,218.32 0.0K
10:56 4,218.45 4,218.95 4,217.97 4,217.97 0.0K
10:57 4,218.31 4,218.44 4,218.31 4,218.33 0.0K
10:58 4,218.08 4,218.23 4,217.93 4,218.23 0.0K
10:59 4,217.95 4,218.49 4,217.95 4,218.16 0.0K
11:00 4,218.16 4,219.72 4,218.16 4,219.29 0.0K
11:01 4,219.46 4,220.24 4,219.30 4,220.24 0.0K
11:02 4,220.43 4,220.43 4,219.28 4,219.28 0.0K
11:03 4,219.52 4,219.52 4,218.88 4,219.52 0.0K
11:04 4,219.46 4,219.79 4,219.46 4,219.69 0.0K
11:05 4,219.09 4,219.90 4,219.09 4,219.90 0.0K
11:06 4,220.40 4,221.13 4,220.40 4,221.13 0.0K
11:07 4,220.86 4,220.86 4,219.93 4,220.39 0.0K
11:08 4,220.59 4,221.15 4,220.59 4,220.84 0.0K
11:09 4,221.18 4,221.39 4,220.94 4,220.94 0.0K
11:10 4,220.90 4,221.30 4,220.90 4,221.30 0.0K
11:11 4,221.33 4,221.52 4,221.22 4,221.22 0.0K
11:12 4,221.21 4,221.21 4,220.66 4,220.66 0.0K
11:13 4,220.63 4,221.36 4,220.63 4,221.36 0.0K
11:14 4,221.38 4,221.53 4,221.38 4,221.48 0.0K
11:15 4,221.46 4,221.46 4,221.17 4,221.26 0.0K
11:16 4,220.90 4,221.14 4,220.90 4,220.96 0.0K
11:17 4,220.40 4,220.88 4,220.40 4,220.88 0.0K
11:18 4,221.11 4,221.31 4,220.18 4,220.18 0.0K
11:19 4,220.16 4,220.57 4,220.16 4,220.57 0.0K
11:20 4,220.59 4,220.69 4,219.92 4,220.41 0.0K
11:21 4,220.74 4,220.79 4,220.55 4,220.72 0.0K
11:22 4,220.68 4,221.01 4,220.07 4,220.07 0.0K
11:23 4,219.90 4,219.90 4,218.36 4,218.36 0.0K
11:24 4,218.83 4,219.18 4,218.83 4,219.01 0.0K
11:25 4,219.40 4,219.51 4,218.81 4,218.81 0.0K
11:26 4,218.69 4,218.69 4,218.11 4,218.11 0.0K
11:27 4,218.54 4,219.36 4,218.54 4,219.28 0.0K
11:28 4,218.46 4,218.67 4,218.11 4,218.67 0.0K
11:29 4,218.51 4,218.54 4,217.66 4,217.66 0.0K
11:30 4,217.60 4,217.60 4,216.87 4,216.87 0.0K
11:31 4,216.72 4,216.72 4,215.78 4,215.78 0.0K
11:32 4,215.95 4,216.10 4,215.74 4,215.74 0.0K
11:33 4,215.55 4,216.16 4,215.48 4,216.16 0.0K
11:34 4,216.37 4,217.11 4,216.37 4,217.11 0.0K
11:35 4,216.94 4,218.10 4,216.94 4,217.99 0.0K
11:36 4,217.82 4,218.15 4,217.82 4,217.88 0.0K
11:37 4,217.94 4,219.68 4,217.94 4,219.68 0.0K
11:38 4,219.55 4,220.09 4,219.50 4,220.09 0.0K
11:39 4,220.19 4,220.40 4,220.19 4,220.39 0.0K
11:40 4,220.21 4,220.64 4,220.21 4,220.23 0.0K
11:41 4,219.95 4,219.95 4,218.44 4,218.73 0.0K
11:42 4,218.60 4,218.60 4,215.87 4,215.87 0.0K
11:43 4,215.99 4,216.28 4,215.57 4,216.28 0.0K
11:44 4,216.40 4,217.22 4,216.40 4,217.10 0.0K
11:45 4,217.81 4,218.33 4,217.80 4,218.33 0.0K
11:46 4,218.10 4,218.31 4,217.99 4,218.31 0.0K
11:47 4,218.24 4,218.24 4,217.62 4,217.62 0.0K
11:48 4,217.72 4,218.00 4,217.59 4,217.59 0.0K
11:49 4,217.76 4,217.98 4,217.76 4,217.98 0.0K
11:50 4,218.05 4,218.38 4,217.78 4,217.97 0.0K
11:51 4,218.09 4,218.99 4,218.09 4,218.99 0.0K
11:52 4,219.31 4,219.77 4,219.31 4,219.77 0.0K
11:53 4,219.59 4,219.59 4,218.99 4,219.50 0.0K
11:54 4,219.54 4,220.12 4,219.54 4,220.12 0.0K
11:55 4,219.63 4,219.63 4,218.80 4,218.80 0.0K
11:56 4,218.78 4,218.80 4,217.37 4,217.37 0.0K
11:57 4,217.09 4,217.09 4,216.48 4,216.48 0.0K
11:58 4,216.42 4,216.42 4,215.22 4,215.27 0.0K
11:59 4,215.04 4,215.10 4,213.85 4,213.85 0.0K
12:00 4,214.13 4,214.13 4,213.10 4,213.10 0.0K
12:01 4,213.91 4,214.72 4,213.91 4,214.72 0.0K
12:02 4,214.71 4,215.64 4,214.71 4,215.64 0.0K
12:03 4,215.95 4,216.00 4,215.76 4,216.00 0.0K
12:04 4,215.91 4,216.32 4,215.91 4,216.32 0.0K
12:05 4,216.58 4,216.58 4,216.19 4,216.19 0.0K
12:06 4,216.60 4,218.10 4,216.60 4,218.10 0.0K
12:07 4,218.08 4,218.35 4,218.08 4,218.35 0.0K
12:08 4,218.22 4,218.91 4,218.22 4,218.61 0.0K
12:09 4,218.57 4,218.57 4,217.22 4,217.24 0.0K
12:10 4,216.64 4,217.60 4,216.64 4,217.60 0.0K
12:11 4,217.26 4,217.26 4,217.00 4,217.02 0.0K
12:12 4,217.31 4,218.51 4,217.31 4,218.51 0.0K
12:13 4,218.54 4,218.80 4,218.54 4,218.65 0.0K
12:14 4,218.72 4,219.19 4,218.72 4,219.03 0.0K
12:15 4,219.04 4,219.04 4,218.75 4,218.75 0.0K
12:16 4,219.01 4,219.82 4,219.01 4,219.82 0.0K
12:17 4,220.04 4,220.44 4,220.04 4,220.33 0.0K
12:18 4,220.18 4,220.18 4,218.86 4,218.95 0.0K
12:19 4,216.26 4,216.92 4,215.52 4,216.80 0.0K
12:20 4,216.98 4,217.32 4,216.98 4,217.32 0.0K
12:21 4,217.17 4,217.22 4,216.59 4,216.59 0.0K
12:22 4,215.89 4,215.89 4,214.95 4,214.95 0.0K
12:23 4,214.76 4,215.84 4,214.76 4,215.67 0.0K
12:24 4,215.70 4,215.78 4,215.70 4,215.78 0.0K
12:25 4,216.04 4,216.04 4,215.30 4,215.40 0.0K
12:26 4,214.98 4,215.35 4,214.98 4,215.35 0.0K
12:27 4,215.61 4,215.75 4,215.49 4,215.64 0.0K
12:28 4,215.27 4,215.27 4,214.85 4,214.90 0.0K
12:29 4,215.83 4,216.98 4,215.66 4,216.98 0.0K
12:30 4,216.85 4,217.96 4,216.85 4,217.38 0.0K
12:31 4,217.20 4,217.20 4,216.75 4,216.75 0.0K
12:32 4,216.20 4,216.20 4,213.88 4,213.88 0.0K
12:33 4,213.98 4,214.96 4,213.98 4,214.96 0.0K
12:34 4,214.13 4,214.43 4,213.90 4,213.90 0.0K
12:35 4,213.69 4,213.69 4,211.58 4,211.58 0.0K
12:36 4,210.97 4,211.72 4,210.72 4,211.72 0.0K
12:37 4,212.39 4,212.39 4,211.63 4,211.63 0.0K
12:38 4,211.90 4,212.70 4,211.90 4,212.07 0.0K
12:39 4,212.20 4,212.20 4,210.91 4,210.91 0.0K
12:40 4,210.87 4,210.87 4,208.73 4,208.73 0.0K
12:41 4,209.41 4,209.89 4,209.36 4,209.89 0.0K
12:42 4,210.01 4,210.01 4,209.02 4,209.93 0.0K
12:43 4,210.00 4,210.83 4,210.00 4,210.83 0.0K
12:44 4,210.85 4,211.22 4,210.40 4,211.22 0.0K
12:45 4,210.60 4,211.00 4,210.47 4,210.76 0.0K
12:46 4,210.71 4,210.71 4,210.02 4,210.02 0.0K
12:47 4,209.96 4,209.96 4,208.27 4,208.84 0.0K
12:48 4,209.05 4,209.48 4,209.05 4,209.37 0.0K
12:49 4,209.56 4,209.56 4,209.03 4,209.03 0.0K
12:50 4,209.03 4,209.03 4,208.44 4,208.73 0.0K
12:51 4,208.90 4,208.90 4,207.24 4,207.24 0.0K
12:52 4,207.32 4,207.32 4,204.64 4,204.64 0.0K
12:53 4,204.57 4,206.09 4,204.57 4,206.09 0.0K
12:54 4,206.31 4,206.31 4,206.00 4,206.25 0.0K
12:55 4,206.32 4,206.32 4,205.85 4,206.20 0.0K
12:56 4,205.60 4,205.60 4,204.06 4,204.06 0.0K
12:57 4,203.85 4,203.85 4,202.03 4,202.31 0.0K
12:58 4,202.04 4,202.04 4,201.11 4,201.11 0.0K
12:59 4,201.04 4,202.19 4,200.82 4,202.19 0.0K
13:00 4,202.84 4,203.33 4,202.81 4,202.81 0.0K
13:01 4,202.83 4,202.83 4,201.33 4,201.33 0.0K
13:02 4,201.04 4,201.04 4,200.35 4,200.98 0.0K
13:03 4,201.14 4,202.03 4,201.14 4,201.48 0.0K
13:04 4,201.52 4,201.52 4,201.10 4,201.23 0.0K
13:05 4,201.51 4,201.97 4,201.28 4,201.47 0.0K
13:06 4,201.51 4,201.51 4,200.39 4,200.39 0.0K
13:07 4,200.67 4,200.67 4,199.78 4,200.20 0.0K
13:08 4,200.07 4,200.49 4,199.83 4,200.49 0.0K
13:09 4,200.68 4,201.68 4,200.68 4,201.46 0.0K
13:10 4,201.86 4,203.17 4,201.86 4,203.17 0.0K
13:11 4,203.18 4,203.18 4,202.01 4,202.01 0.0K
13:12 4,201.60 4,201.60 4,200.20 4,200.44 0.0K
13:13 4,200.45 4,200.55 4,200.45 4,200.48 0.0K
13:14 4,200.82 4,201.58 4,200.82 4,201.58 0.0K
13:15 4,201.90 4,201.90 4,200.03 4,200.06 0.0K
13:16 4,199.59 4,200.28 4,199.26 4,200.19 0.0K
13:17 4,199.56 4,199.56 4,198.36 4,198.89 0.0K
13:18 4,199.04 4,199.21 4,198.97 4,199.21 0.0K
13:19 4,199.26 4,200.43 4,199.26 4,200.43 0.0K
13:20 4,200.47 4,200.83 4,200.31 4,200.34 0.0K
13:21 4,200.23 4,201.24 4,200.23 4,201.24 0.0K
13:22 4,202.00 4,202.05 4,201.68 4,202.00 0.0K
13:23 4,202.35 4,202.76 4,202.29 4,202.53 0.0K
13:24 4,202.52 4,202.52 4,201.39 4,201.62 0.0K
13:25 4,201.61 4,201.61 4,200.85 4,200.85 0.0K
13:26 4,200.60 4,200.60 4,199.33 4,199.33 0.0K
13:27 4,198.99 4,199.33 4,198.99 4,199.33 0.0K
13:28 4,199.55 4,199.55 4,197.06 4,197.06 0.0K
13:29 4,196.90 4,196.90 4,194.96 4,194.96 0.0K
13:30 4,194.75 4,196.11 4,194.75 4,196.11 0.0K
13:31 4,196.48 4,196.70 4,195.92 4,195.92 0.0K
13:32 4,195.15 4,196.33 4,195.15 4,196.33 0.0K
13:33 4,196.42 4,197.36 4,196.42 4,197.36 0.0K
13:34 4,197.45 4,197.52 4,197.32 4,197.52 0.0K
13:35 4,197.22 4,197.22 4,196.65 4,197.04 0.0K
13:36 4,196.56 4,196.56 4,195.89 4,195.89 0.0K
13:37 4,196.12 4,196.12 4,195.27 4,195.73 0.0K
13:38 4,195.70 4,195.96 4,195.48 4,195.96 0.0K
13:39 4,196.16 4,196.16 4,195.59 4,195.59 0.0K
13:40 4,194.30 4,194.31 4,194.00 4,194.00 0.0K
13:41 4,194.43 4,194.43 4,193.66 4,193.66 0.0K
13:42 4,194.11 4,194.11 4,191.59 4,191.59 0.0K
13:43 4,192.10 4,192.41 4,192.10 4,192.41 0.0K
13:44 4,192.43 4,193.26 4,192.43 4,193.26 0.0K
13:45 4,193.47 4,193.83 4,193.40 4,193.83 0.0K
13:46 4,194.44 4,194.44 4,192.66 4,192.75 0.0K
13:47 4,192.01 4,192.54 4,192.01 4,192.34 0.0K
13:48 4,192.19 4,192.65 4,192.19 4,192.65 0.0K
13:49 4,191.79 4,191.79 4,191.22 4,191.31 0.0K
13:50 4,191.45 4,191.64 4,191.43 4,191.43 0.0K
13:51 4,191.59 4,192.20 4,191.59 4,192.00 0.0K
13:52 4,191.86 4,191.86 4,189.93 4,189.93 0.0K
13:53 4,190.26 4,191.04 4,190.26 4,190.78 0.0K
13:54 4,190.83 4,190.83 4,190.45 4,190.53 0.0K
13:55 4,190.74 4,191.23 4,190.01 4,190.01 0.0K
13:56 4,189.20 4,189.20 4,186.57 4,186.57 0.0K
13:57 4,186.72 4,187.18 4,186.72 4,187.18 0.0K
13:58 4,188.31 4,188.51 4,188.04 4,188.04 0.0K
13:59 4,188.62 4,189.73 4,188.62 4,189.73 0.0K
14:00 4,188.94 4,188.94 4,187.23 4,187.97 0.0K
14:01 4,187.94 4,188.72 4,187.69 4,188.72 0.0K
14:02 4,189.60 4,190.46 4,189.32 4,190.46 0.0K
14:03 4,190.89 4,191.78 4,190.89 4,191.78 0.0K
14:04 4,191.66 4,191.66 4,189.02 4,189.02 0.0K
14:05 4,188.59 4,188.59 4,187.87 4,187.87 0.0K
14:06 4,187.94 4,187.94 4,187.60 4,187.83 0.0K
14:07 4,188.05 4,188.05 4,186.04 4,186.04 0.0K
14:08 4,186.11 4,187.10 4,186.11 4,187.10 0.0K
14:09 4,186.80 4,187.11 4,186.56 4,186.56 0.0K
14:10 4,187.17 4,187.50 4,187.17 4,187.50 0.0K
14:11 4,187.43 4,188.44 4,187.43 4,188.44 0.0K
14:12 4,188.21 4,188.65 4,188.21 4,188.65 0.0K
14:13 4,189.00 4,189.00 4,188.02 4,188.03 0.0K
14:14 4,188.05 4,188.09 4,187.48 4,188.09 0.0K
14:15 4,188.66 4,188.66 4,187.70 4,187.98 0.0K
14:16 4,188.52 4,188.52 4,186.84 4,188.03 0.0K
14:17 4,188.71 4,190.09 4,188.71 4,190.04 0.0K
14:18 4,189.77 4,190.92 4,189.77 4,190.85 0.0K
14:19 4,190.76 4,190.95 4,190.36 4,190.95 0.0K
14:20 4,191.23 4,192.10 4,191.11 4,192.10 0.0K
14:21 4,192.49 4,192.90 4,192.49 4,192.90 0.0K
14:22 4,192.72 4,195.03 4,192.72 4,195.03 0.0K
14:23 4,195.17 4,195.23 4,194.62 4,194.62 0.0K
14:24 4,194.80 4,194.80 4,193.44 4,193.78 0.0K
14:25 4,193.74 4,193.84 4,193.04 4,193.84 0.0K
14:26 4,193.94 4,194.43 4,193.94 4,194.06 0.0K
14:27 4,194.41 4,194.76 4,194.41 4,194.54 0.0K
14:28 4,195.26 4,195.26 4,194.57 4,194.57 0.0K
14:29 4,194.26 4,194.31 4,193.42 4,193.42 0.0K
14:30 4,193.48 4,193.49 4,192.98 4,193.41 0.0K
14:31 4,193.33 4,194.42 4,193.33 4,194.42 0.0K
14:32 4,194.31 4,194.66 4,194.31 4,194.66 0.0K
14:33 4,195.00 4,195.26 4,194.86 4,194.86 0.0K
14:34 4,195.06 4,195.70 4,195.06 4,195.53 0.0K
14:35 4,195.74 4,195.97 4,195.61 4,195.87 0.0K
14:36 4,195.93 4,196.35 4,195.90 4,196.35 0.0K
14:37 4,196.50 4,196.50 4,195.29 4,195.29 0.0K
14:38 4,195.09 4,196.81 4,195.09 4,196.81 0.0K
14:39 4,196.64 4,196.64 4,196.07 4,196.64 0.0K
14:40 4,196.94 4,196.94 4,196.20 4,196.44 0.0K
14:41 4,196.51 4,197.48 4,196.34 4,197.48 0.0K
14:42 4,197.59 4,198.31 4,197.28 4,198.31 0.0K
14:43 4,198.96 4,198.96 4,198.37 4,198.37 0.0K
14:44 4,197.97 4,197.97 4,197.00 4,197.15 0.0K
14:45 4,197.15 4,197.41 4,197.15 4,197.41 0.0K
14:46 4,197.28 4,198.19 4,197.28 4,198.19 0.0K
14:47 4,198.39 4,198.39 4,197.20 4,197.20 0.0K
14:48 4,197.13 4,197.13 4,196.66 4,196.80 0.0K
14:49 4,196.88 4,197.08 4,196.80 4,197.06 0.0K
14:50 4,196.68 4,196.70 4,196.55 4,196.70 0.0K
14:51 4,196.81 4,196.81 4,195.10 4,195.10 0.0K
14:52 4,195.42 4,195.46 4,195.21 4,195.21 0.0K
14:53 4,195.41 4,195.64 4,195.41 4,195.64 0.0K
14:54 4,195.68 4,196.42 4,195.68 4,195.94 0.0K
14:55 4,196.13 4,196.13 4,195.68 4,195.68 0.0K
14:56 4,195.36 4,195.36 4,194.62 4,194.76 0.0K
14:57 4,194.36 4,194.36 4,192.66 4,192.66 0.0K
14:58 4,192.55 4,192.55 4,190.43 4,190.43 0.0K
14:59 4,189.99 4,190.17 4,189.95 4,190.13 0.0K
15:00 4,190.19 4,190.34 4,189.70 4,189.93 0.0K
15:01 4,190.10 4,191.87 4,190.10 4,191.87 0.0K
15:02 4,191.34 4,191.79 4,191.34 4,191.58 0.0K
15:03 4,190.91 4,190.95 4,189.83 4,189.83 0.0K
15:04 4,190.15 4,190.15 4,189.10 4,189.67 0.0K
15:05 4,189.79 4,190.80 4,189.79 4,190.74 0.0K
15:06 4,191.36 4,192.70 4,191.36 4,192.40 0.0K
15:07 4,192.49 4,192.81 4,192.49 4,192.69 0.0K
15:08 4,192.55 4,193.19 4,192.55 4,193.19 0.0K
15:09 4,193.32 4,193.32 4,192.91 4,192.96 0.0K
15:10 4,193.28 4,193.95 4,193.28 4,193.95 0.0K
15:11 4,194.03 4,194.03 4,193.49 4,193.56 0.0K
15:12 4,193.40 4,193.52 4,192.96 4,192.99 0.0K
15:13 4,193.63 4,194.29 4,193.63 4,194.29 0.0K
15:14 4,194.34 4,194.34 4,192.91 4,192.91 0.0K
15:15 4,192.68 4,192.87 4,192.34 4,192.34 0.0K
15:16 4,191.82 4,192.01 4,191.69 4,191.76 0.0K
15:17 4,192.10 4,192.28 4,191.88 4,191.88 0.0K
15:18 4,191.59 4,191.97 4,191.57 4,191.97 0.0K
15:19 4,193.06 4,193.06 4,192.20 4,192.87 0.0K
15:20 4,193.27 4,193.27 4,191.70 4,192.24 0.0K
15:21 4,192.32 4,193.05 4,192.32 4,193.05 0.0K
15:22 4,193.21 4,193.21 4,192.96 4,193.12 0.0K
15:23 4,193.08 4,194.47 4,193.08 4,194.47 0.0K
15:24 4,194.55 4,195.46 4,194.55 4,195.13 0.0K
15:25 4,194.85 4,195.55 4,194.85 4,195.55 0.0K
15:26 4,195.72 4,195.72 4,194.97 4,194.97 0.0K
15:27 4,195.46 4,196.04 4,195.46 4,196.04 0.0K
15:28 4,195.79 4,195.80 4,195.45 4,195.73 0.0K
15:29 4,195.50 4,195.50 4,194.80 4,194.80 0.0K
15:30 4,194.38 4,194.38 4,193.20 4,193.75 0.0K
15:31 4,193.77 4,193.77 4,192.38 4,192.50 0.0K
15:32 4,192.79 4,194.76 4,192.79 4,194.76 0.0K
15:33 4,194.64 4,195.18 4,194.61 4,195.18 0.0K
15:34 4,195.17 4,195.24 4,194.62 4,194.62 0.0K
15:35 4,194.79 4,195.00 4,194.60 4,194.60 0.0K
15:36 4,194.27 4,194.41 4,194.11 4,194.41 0.0K
15:37 4,193.91 4,194.57 4,193.58 4,194.57 0.0K
15:38 4,194.89 4,194.89 4,194.46 4,194.46 0.0K
15:39 4,194.82 4,195.91 4,194.82 4,195.91 0.0K
15:40 4,196.18 4,196.18 4,195.75 4,195.98 0.0K
15:41 4,195.84 4,195.98 4,195.54 4,195.84 0.0K
15:42 4,196.56 4,196.56 4,195.36 4,195.61 0.0K
15:43 4,196.06 4,197.43 4,196.06 4,197.43 0.0K
15:44 4,198.32 4,200.26 4,198.32 4,200.26 0.0K
15:45 4,200.21 4,201.64 4,200.21 4,201.64 0.0K
15:46 4,201.42 4,201.42 4,201.00 4,201.00 0.0K
15:47 4,200.32 4,200.78 4,199.05 4,200.78 0.0K
15:48 4,201.05 4,201.99 4,201.05 4,201.99 0.0K
15:49 4,201.51 4,201.51 4,200.39 4,200.39 0.0K
15:50 4,200.66 4,200.66 4,198.81 4,198.81 0.0K
15:51 4,198.59 4,198.59 4,197.68 4,197.68 0.0K
15:52 4,197.99 4,198.96 4,197.99 4,198.81 0.0K
15:53 4,199.48 4,199.79 4,199.48 4,199.74 0.0K
15:54 4,199.66 4,200.43 4,199.62 4,200.43 0.0K
15:55 4,200.09 4,200.54 4,199.90 4,199.90 0.0K
15:56 4,199.65 4,199.65 4,197.27 4,197.27 0.0K
15:57 4,197.25 4,197.25 4,196.49 4,196.89 0.0K
15:58 4,197.03 4,197.03 4,196.09 4,196.09 0.0K
15:59 4,195.63 4,196.46 4,195.63 4,196.46 0.0K
16:00 4,198.08 4,198.08 4,197.76 4,198.07 0.0K
16:01 4,198.08 4,198.08 4,197.91 4,197.91 0.0K
16:02 4,197.91 4,197.91 4,197.75 4,197.75 0.0K
16:03 4,197.63 4,197.85 4,197.63 4,197.76 0.0K
16:04 4,197.76 4,197.83 4,197.76 4,197.83 0.0K
16:05 4,197.85 4,197.95 4,197.83 4,197.83 0.0K
16:06 4,197.80 4,197.94 4,197.80 4,197.88 0.0K
16:07 4,197.91 4,197.91 4,197.81 4,197.91 0.0K
16:08 4,197.91 4,197.91 4,197.86 4,197.87 0.0K
16:09 4,197.87 4,197.87 4,197.80 4,197.80 0.0K
16:10 4,197.78 4,198.06 4,197.78 4,198.06 0.0K
16:11 4,197.92 4,198.08 4,197.92 4,198.02 0.0K
16:12 4,198.02 4,198.03 4,198.02 4,198.02 0.0K
16:13 4,198.01 4,198.07 4,198.01 4,198.07 0.0K
16:14 4,198.06 4,198.06 4,197.94 4,197.94 0.0K
16:15 4,197.96 4,197.96 4,197.96 4,197.96 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