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 4,212.24 4,212.24 4,209.74 4,209.74 0.0K
09:32 4,209.78 4,212.01 4,209.78 4,211.95 0.0K
09:33 4,211.94 4,211.94 4,210.84 4,211.93 0.0K
09:34 4,211.07 4,211.47 4,210.71 4,211.47 0.0K
09:35 4,211.56 4,212.81 4,211.56 4,211.99 0.0K
09:36 4,213.85 4,214.95 4,213.85 4,214.72 0.0K
09:37 4,214.83 4,215.08 4,213.61 4,213.61 0.0K
09:38 4,213.66 4,213.66 4,213.24 4,213.65 0.0K
09:39 4,213.55 4,213.55 4,211.36 4,211.36 0.0K
09:40 4,210.91 4,210.91 4,209.39 4,209.39 0.0K
09:41 4,208.07 4,208.07 4,207.19 4,207.83 0.0K
09:42 4,206.15 4,206.15 4,204.66 4,204.96 0.0K
09:43 4,204.57 4,204.57 4,202.49 4,203.68 0.0K
09:44 4,204.16 4,204.16 4,202.26 4,203.30 0.0K
09:45 4,203.37 4,204.97 4,203.37 4,204.97 0.0K
09:46 4,206.21 4,206.35 4,206.21 4,206.30 0.0K
09:47 4,206.05 4,207.37 4,206.05 4,207.14 0.0K
09:48 4,205.73 4,206.21 4,202.67 4,202.67 0.0K
09:49 4,202.49 4,202.69 4,202.49 4,202.69 0.0K
09:50 4,203.74 4,203.74 4,201.46 4,201.46 0.0K
09:51 4,201.50 4,201.54 4,200.21 4,200.72 0.0K
09:52 4,201.84 4,201.84 4,201.08 4,201.08 0.0K
09:53 4,200.78 4,200.78 4,197.23 4,197.23 0.0K
09:54 4,197.88 4,197.88 4,194.65 4,196.04 0.0K
09:55 4,195.25 4,195.25 4,193.63 4,194.59 0.0K
09:56 4,194.22 4,194.26 4,191.89 4,191.89 0.0K
09:57 4,190.39 4,191.41 4,190.39 4,190.62 0.0K
09:58 4,190.12 4,190.12 4,187.20 4,188.96 0.0K
09:59 4,190.42 4,190.42 4,188.99 4,188.99 0.0K
10:00 4,188.93 4,188.93 4,182.42 4,182.42 0.0K
10:01 4,183.11 4,183.11 4,179.73 4,179.73 0.0K
10:02 4,181.91 4,183.78 4,181.91 4,183.47 0.0K
10:03 4,184.83 4,185.78 4,183.49 4,185.78 0.0K
10:04 4,185.41 4,186.85 4,184.84 4,186.85 0.0K
10:05 4,186.57 4,189.22 4,186.57 4,189.06 0.0K
10:06 4,188.48 4,189.34 4,187.70 4,189.34 0.0K
10:07 4,188.98 4,188.98 4,186.81 4,186.81 0.0K
10:08 4,188.08 4,188.13 4,185.83 4,185.83 0.0K
10:09 4,186.89 4,187.98 4,186.50 4,187.98 0.0K
10:10 4,187.87 4,189.56 4,187.87 4,189.56 0.0K
10:11 4,190.72 4,193.75 4,190.72 4,193.75 0.0K
10:12 4,192.56 4,193.51 4,191.49 4,193.51 0.0K
10:13 4,194.68 4,198.38 4,194.68 4,198.38 0.0K
10:14 4,196.76 4,198.71 4,196.76 4,197.27 0.0K
10:15 4,197.46 4,198.54 4,197.46 4,198.54 0.0K
10:16 4,197.46 4,199.24 4,197.46 4,197.97 0.0K
10:17 4,197.92 4,198.64 4,197.90 4,197.90 0.0K
10:18 4,197.20 4,199.77 4,196.69 4,199.77 0.0K
10:19 4,198.80 4,198.80 4,198.21 4,198.21 0.0K
10:20 4,199.25 4,199.44 4,198.43 4,199.44 0.0K
10:21 4,199.00 4,199.00 4,197.56 4,197.56 0.0K
10:22 4,200.11 4,204.21 4,200.11 4,204.21 0.0K
10:23 4,205.66 4,207.64 4,205.66 4,207.64 0.0K
10:24 4,207.45 4,207.52 4,205.24 4,205.24 0.0K
10:25 4,204.73 4,204.73 4,203.06 4,203.06 0.0K
10:26 4,204.01 4,204.01 4,202.95 4,202.95 0.0K
10:27 4,203.27 4,203.27 4,202.63 4,202.63 0.0K
10:28 4,202.99 4,203.39 4,202.44 4,203.39 0.0K
10:29 4,203.95 4,204.06 4,203.60 4,204.06 0.0K
10:30 4,203.39 4,203.39 4,201.12 4,201.12 0.0K
10:31 4,201.22 4,201.22 4,200.30 4,200.53 0.0K
10:32 4,200.21 4,200.21 4,199.02 4,199.02 0.0K
10:33 4,199.35 4,199.35 4,198.02 4,198.05 0.0K
10:34 4,196.34 4,196.57 4,195.76 4,196.57 0.0K
10:35 4,197.48 4,197.87 4,195.91 4,196.30 0.0K
10:36 4,196.32 4,197.43 4,195.43 4,197.43 0.0K
10:37 4,197.54 4,199.21 4,197.20 4,199.21 0.0K
10:38 4,199.50 4,204.06 4,199.50 4,202.44 0.0K
10:39 4,202.14 4,202.18 4,201.95 4,202.18 0.0K
10:40 4,201.94 4,201.95 4,200.82 4,200.82 0.0K
10:41 4,200.55 4,200.55 4,199.61 4,200.08 0.0K
10:42 4,200.60 4,201.27 4,200.52 4,200.89 0.0K
10:43 4,200.91 4,201.05 4,200.32 4,200.32 0.0K
10:44 4,201.17 4,202.43 4,201.17 4,202.43 0.0K
10:45 4,201.80 4,201.80 4,199.93 4,200.13 0.0K
10:46 4,200.11 4,201.19 4,200.11 4,201.19 0.0K
10:47 4,200.78 4,203.27 4,200.78 4,203.01 0.0K
10:48 4,202.44 4,202.44 4,201.44 4,201.92 0.0K
10:49 4,202.15 4,202.45 4,201.73 4,201.73 0.0K
10:50 4,202.12 4,202.12 4,200.31 4,200.31 0.0K
10:51 4,201.11 4,201.11 4,200.11 4,200.42 0.0K
10:52 4,200.54 4,200.54 4,197.51 4,197.99 0.0K
10:53 4,197.84 4,197.84 4,196.94 4,197.49 0.0K
10:54 4,197.92 4,197.92 4,196.65 4,196.91 0.0K
10:55 4,196.68 4,197.42 4,196.52 4,197.42 0.0K
10:56 4,197.39 4,197.39 4,195.61 4,195.61 0.0K
10:57 4,195.37 4,195.94 4,194.82 4,195.08 0.0K
10:58 4,195.40 4,196.59 4,195.40 4,195.97 0.0K
10:59 4,195.55 4,195.55 4,194.43 4,194.56 0.0K
11:00 4,193.73 4,197.25 4,193.73 4,197.25 0.0K
11:01 4,197.46 4,198.30 4,197.11 4,197.11 0.0K
11:02 4,195.96 4,195.96 4,194.90 4,194.90 0.0K
11:03 4,194.72 4,195.61 4,194.72 4,195.61 0.0K
11:04 4,195.14 4,195.14 4,194.88 4,194.88 0.0K
11:05 4,194.91 4,196.22 4,194.91 4,196.22 0.0K
11:06 4,195.56 4,196.35 4,195.56 4,196.35 0.0K
11:07 4,196.00 4,196.36 4,196.00 4,196.36 0.0K
11:08 4,196.67 4,196.97 4,196.37 4,196.37 0.0K
11:09 4,196.73 4,196.73 4,195.70 4,196.24 0.0K
11:10 4,196.40 4,198.43 4,196.40 4,197.56 0.0K
11:11 4,198.30 4,200.17 4,198.30 4,200.12 0.0K
11:12 4,199.64 4,200.08 4,199.17 4,200.08 0.0K
11:13 4,200.47 4,201.54 4,200.47 4,201.05 0.0K
11:14 4,200.90 4,202.50 4,200.90 4,202.50 0.0K
11:15 4,202.63 4,204.16 4,202.63 4,204.16 0.0K
11:16 4,204.11 4,205.10 4,204.11 4,205.07 0.0K
11:17 4,204.90 4,204.90 4,204.07 4,204.67 0.0K
11:18 4,204.80 4,206.35 4,204.80 4,206.35 0.0K
11:19 4,206.17 4,206.17 4,205.43 4,205.43 0.0K
11:20 4,205.53 4,206.66 4,205.53 4,206.66 0.0K
11:21 4,206.11 4,206.11 4,205.59 4,205.98 0.0K
11:22 4,205.41 4,205.50 4,204.13 4,204.13 0.0K
11:23 4,203.19 4,204.23 4,203.19 4,204.23 0.0K
11:24 4,204.86 4,204.86 4,204.18 4,204.18 0.0K
11:25 4,203.79 4,203.84 4,203.30 4,203.30 0.0K
11:26 4,203.12 4,203.12 4,200.28 4,200.67 0.0K
11:27 4,199.85 4,199.85 4,197.27 4,197.27 0.0K
11:28 4,197.39 4,197.42 4,196.57 4,196.57 0.0K
11:29 4,196.84 4,196.84 4,195.98 4,196.59 0.0K
11:30 4,196.73 4,197.48 4,196.28 4,197.48 0.0K
11:31 4,197.64 4,199.30 4,197.64 4,199.30 0.0K
11:32 4,198.41 4,199.10 4,198.41 4,199.01 0.0K
11:33 4,198.76 4,199.26 4,198.31 4,199.24 0.0K
11:34 4,199.20 4,199.96 4,199.20 4,199.96 0.0K
11:35 4,199.52 4,200.25 4,199.46 4,200.25 0.0K
11:36 4,200.20 4,200.53 4,200.13 4,200.26 0.0K
11:37 4,199.29 4,199.29 4,196.91 4,196.91 0.0K
11:38 4,197.72 4,198.46 4,197.72 4,197.94 0.0K
11:39 4,197.55 4,197.55 4,197.22 4,197.53 0.0K
11:40 4,197.79 4,198.42 4,197.79 4,198.21 0.0K
11:41 4,198.41 4,198.41 4,197.75 4,197.78 0.0K
11:42 4,197.10 4,197.10 4,196.52 4,196.52 0.0K
11:43 4,196.23 4,196.23 4,195.36 4,195.36 0.0K
11:44 4,194.93 4,195.52 4,194.76 4,194.76 0.0K
11:45 4,195.35 4,195.40 4,195.12 4,195.12 0.0K
11:46 4,195.29 4,196.21 4,195.29 4,196.21 0.0K
11:47 4,196.40 4,196.53 4,195.68 4,195.68 0.0K
11:48 4,195.97 4,195.97 4,194.85 4,194.85 0.0K
11:49 4,194.68 4,195.36 4,194.68 4,195.36 0.0K
11:50 4,195.40 4,195.41 4,194.02 4,194.34 0.0K
11:51 4,194.33 4,194.53 4,192.11 4,192.11 0.0K
11:52 4,191.46 4,191.46 4,189.98 4,189.98 0.0K
11:53 4,189.69 4,190.78 4,189.69 4,190.78 0.0K
11:54 4,191.17 4,192.24 4,190.92 4,190.92 0.0K
11:55 4,190.89 4,191.47 4,190.72 4,191.47 0.0K
11:56 4,191.03 4,191.03 4,189.29 4,189.29 0.0K
11:57 4,189.92 4,189.92 4,189.13 4,189.47 0.0K
11:58 4,189.44 4,189.79 4,189.44 4,189.55 0.0K
11:59 4,189.03 4,189.03 4,188.40 4,188.67 0.0K
12:00 4,188.67 4,188.67 4,187.72 4,188.48 0.0K
12:01 4,188.74 4,189.33 4,188.74 4,188.97 0.0K
12:02 4,188.64 4,189.59 4,188.64 4,189.38 0.0K
12:03 4,190.10 4,190.85 4,190.10 4,190.85 0.0K
12:04 4,190.63 4,190.86 4,190.63 4,190.75 0.0K
12:05 4,190.58 4,190.81 4,190.14 4,190.14 0.0K
12:06 4,189.89 4,189.92 4,189.66 4,189.66 0.0K
12:07 4,189.41 4,189.41 4,188.69 4,189.12 0.0K
12:08 4,189.27 4,189.40 4,189.11 4,189.40 0.0K
12:09 4,189.31 4,189.73 4,189.19 4,189.19 0.0K
12:10 4,188.82 4,188.82 4,187.98 4,187.98 0.0K
12:11 4,187.81 4,188.92 4,187.81 4,188.92 0.0K
12:12 4,189.25 4,189.25 4,188.71 4,189.11 0.0K
12:13 4,189.43 4,190.10 4,189.38 4,189.44 0.0K
12:14 4,189.00 4,189.09 4,188.39 4,188.42 0.0K
12:15 4,188.48 4,189.01 4,188.37 4,188.37 0.0K
12:16 4,187.69 4,187.69 4,185.98 4,185.98 0.0K
12:17 4,185.58 4,185.58 4,185.34 4,185.34 0.0K
12:18 4,186.49 4,186.66 4,185.96 4,186.03 0.0K
12:19 4,186.12 4,186.12 4,185.26 4,185.42 0.0K
12:20 4,185.34 4,185.34 4,184.32 4,184.92 0.0K
12:21 4,185.03 4,187.02 4,185.03 4,187.02 0.0K
12:22 4,186.99 4,188.39 4,186.99 4,188.27 0.0K
12:23 4,188.43 4,188.59 4,188.02 4,188.54 0.0K
12:24 4,188.34 4,189.39 4,188.15 4,189.39 0.0K
12:25 4,189.54 4,189.67 4,189.14 4,189.46 0.0K
12:26 4,189.62 4,191.22 4,189.62 4,191.22 0.0K
12:27 4,191.47 4,192.83 4,191.31 4,192.83 0.0K
12:28 4,193.43 4,194.10 4,193.42 4,194.10 0.0K
12:29 4,194.15 4,195.42 4,193.90 4,195.42 0.0K
12:30 4,195.92 4,197.96 4,195.92 4,197.41 0.0K
12:31 4,196.35 4,196.90 4,195.49 4,195.49 0.0K
12:32 4,195.76 4,196.21 4,195.66 4,195.66 0.0K
12:33 4,195.50 4,195.56 4,195.01 4,195.28 0.0K
12:34 4,195.24 4,196.43 4,195.24 4,196.43 0.0K
12:35 4,196.35 4,197.70 4,196.35 4,197.70 0.0K
12:36 4,197.76 4,197.76 4,196.55 4,197.23 0.0K
12:37 4,197.04 4,197.62 4,197.04 4,197.57 0.0K
12:38 4,197.01 4,197.02 4,196.57 4,196.57 0.0K
12:39 4,196.48 4,196.48 4,196.16 4,196.16 0.0K
12:40 4,196.11 4,196.11 4,193.91 4,194.42 0.0K
12:41 4,194.58 4,194.58 4,191.70 4,191.70 0.0K
12:42 4,191.02 4,191.02 4,189.27 4,189.27 0.0K
12:43 4,189.45 4,190.37 4,189.45 4,189.55 0.0K
12:44 4,189.94 4,190.38 4,189.76 4,190.38 0.0K
12:45 4,190.54 4,191.65 4,190.54 4,191.65 0.0K
12:46 4,191.70 4,192.95 4,191.70 4,192.70 0.0K
12:47 4,192.59 4,192.59 4,191.66 4,191.66 0.0K
12:48 4,191.39 4,191.39 4,190.89 4,191.23 0.0K
12:49 4,191.45 4,191.55 4,190.85 4,190.85 0.0K
12:50 4,190.72 4,190.77 4,189.25 4,189.25 0.0K
12:51 4,189.01 4,190.22 4,189.01 4,189.78 0.0K
12:52 4,189.91 4,192.57 4,189.91 4,192.57 0.0K
12:53 4,192.73 4,193.47 4,192.73 4,193.34 0.0K
12:54 4,193.35 4,193.35 4,192.69 4,192.97 0.0K
12:55 4,192.91 4,193.51 4,192.91 4,193.51 0.0K
12:56 4,193.50 4,193.50 4,193.10 4,193.10 0.0K
12:57 4,192.94 4,192.94 4,192.39 4,192.76 0.0K
12:58 4,192.79 4,192.79 4,192.36 4,192.36 0.0K
12:59 4,192.30 4,193.20 4,192.30 4,193.20 0.0K
13:00 4,193.49 4,195.72 4,193.49 4,195.72 0.0K
13:01 4,195.97 4,196.95 4,195.97 4,196.95 0.0K
13:02 4,196.20 4,197.08 4,195.51 4,197.08 0.0K
13:03 4,197.36 4,197.89 4,197.36 4,197.89 0.0K
13:04 4,197.33 4,197.33 4,196.05 4,196.05 0.0K
13:05 4,195.87 4,195.87 4,194.14 4,195.21 0.0K
13:06 4,195.21 4,195.21 4,193.70 4,193.93 0.0K
13:07 4,194.17 4,195.96 4,194.17 4,195.96 0.0K
13:08 4,196.12 4,196.12 4,194.78 4,194.99 0.0K
13:09 4,195.77 4,196.04 4,195.22 4,195.44 0.0K
13:10 4,195.69 4,195.69 4,194.85 4,195.23 0.0K
13:11 4,195.74 4,196.69 4,195.74 4,196.69 0.0K
13:12 4,196.84 4,197.84 4,196.84 4,197.84 0.0K
13:13 4,198.59 4,199.74 4,198.59 4,199.74 0.0K
13:14 4,200.40 4,200.61 4,200.00 4,200.00 0.0K
13:15 4,199.67 4,200.45 4,199.67 4,199.98 0.0K
13:16 4,200.28 4,200.28 4,199.81 4,199.81 0.0K
13:17 4,199.02 4,199.02 4,198.55 4,198.55 0.0K
13:18 4,198.35 4,198.64 4,198.12 4,198.28 0.0K
13:19 4,199.32 4,200.35 4,199.32 4,200.19 0.0K
13:20 4,199.80 4,199.80 4,198.60 4,199.59 0.0K
13:21 4,199.68 4,200.63 4,199.68 4,200.63 0.0K
13:22 4,201.10 4,201.17 4,200.62 4,201.17 0.0K
13:23 4,200.85 4,201.24 4,200.85 4,201.24 0.0K
13:24 4,201.31 4,201.64 4,201.31 4,201.64 0.0K
13:25 4,201.63 4,201.83 4,201.63 4,201.83 0.0K
13:26 4,202.08 4,202.08 4,201.18 4,201.18 0.0K
13:27 4,200.59 4,200.59 4,200.17 4,200.25 0.0K
13:28 4,199.87 4,199.87 4,199.38 4,199.38 0.0K
13:29 4,199.74 4,200.37 4,199.74 4,199.82 0.0K
13:30 4,199.56 4,199.72 4,199.07 4,199.72 0.0K
13:31 4,199.93 4,200.85 4,199.93 4,200.85 0.0K
13:32 4,200.88 4,200.99 4,200.77 4,200.96 0.0K
13:33 4,200.73 4,200.74 4,200.49 4,200.49 0.0K
13:34 4,199.91 4,200.83 4,199.91 4,200.83 0.0K
13:35 4,200.70 4,200.82 4,200.04 4,200.43 0.0K
13:36 4,200.55 4,201.04 4,200.19 4,200.19 0.0K
13:37 4,200.38 4,200.38 4,199.82 4,199.82 0.0K
13:38 4,199.19 4,200.04 4,199.19 4,199.53 0.0K
13:39 4,199.84 4,200.33 4,199.84 4,200.33 0.0K
13:40 4,200.58 4,200.91 4,200.58 4,200.90 0.0K
13:41 4,200.86 4,200.86 4,198.99 4,198.99 0.0K
13:42 4,199.54 4,199.72 4,199.47 4,199.66 0.0K
13:43 4,199.80 4,199.80 4,199.15 4,199.15 0.0K
13:44 4,197.90 4,198.48 4,197.90 4,198.48 0.0K
13:45 4,198.19 4,198.19 4,196.95 4,197.65 0.0K
13:46 4,197.89 4,198.00 4,197.64 4,197.64 0.0K
13:47 4,197.75 4,198.25 4,197.75 4,198.25 0.0K
13:48 4,198.41 4,198.56 4,198.41 4,198.41 0.0K
13:49 4,198.66 4,198.96 4,198.66 4,198.96 0.0K
13:50 4,198.75 4,198.75 4,196.77 4,196.77 0.0K
13:51 4,196.50 4,197.29 4,196.39 4,197.29 0.0K
13:52 4,197.57 4,197.98 4,197.57 4,197.98 0.0K
13:53 4,198.01 4,199.03 4,198.01 4,199.03 0.0K
13:54 4,199.02 4,199.18 4,198.91 4,199.18 0.0K
13:55 4,199.37 4,199.76 4,199.37 4,199.67 0.0K
13:56 4,199.06 4,199.40 4,198.84 4,198.84 0.0K
13:57 4,199.13 4,199.17 4,198.94 4,198.94 0.0K
13:58 4,198.94 4,198.94 4,198.28 4,198.28 0.0K
13:59 4,198.45 4,198.45 4,195.73 4,195.73 0.0K
14:00 4,195.37 4,195.37 4,193.72 4,193.72 0.0K
14:01 4,193.98 4,195.15 4,193.98 4,195.15 0.0K
14:02 4,195.27 4,195.40 4,195.09 4,195.09 0.0K
14:03 4,195.06 4,195.06 4,194.56 4,194.75 0.0K
14:04 4,194.76 4,195.03 4,194.36 4,194.36 0.0K
14:05 4,194.69 4,194.69 4,193.74 4,193.90 0.0K
14:06 4,193.77 4,193.77 4,192.84 4,193.23 0.0K
14:07 4,193.33 4,194.09 4,193.33 4,193.87 0.0K
14:08 4,194.04 4,194.04 4,193.53 4,193.53 0.0K
14:09 4,193.11 4,193.11 4,192.55 4,192.72 0.0K
14:10 4,192.84 4,193.06 4,192.76 4,193.06 0.0K
14:11 4,193.32 4,193.32 4,192.07 4,192.15 0.0K
14:12 4,192.07 4,192.09 4,191.54 4,191.54 0.0K
14:13 4,191.54 4,191.54 4,190.58 4,190.71 0.0K
14:14 4,190.61 4,190.61 4,189.52 4,189.52 0.0K
14:15 4,189.57 4,189.57 4,188.67 4,189.27 0.0K
14:16 4,189.06 4,189.06 4,187.83 4,187.83 0.0K
14:17 4,187.80 4,188.51 4,186.85 4,186.85 0.0K
14:18 4,187.24 4,188.38 4,187.24 4,188.38 0.0K
14:19 4,188.61 4,188.82 4,188.61 4,188.75 0.0K
14:20 4,189.17 4,189.52 4,188.84 4,188.84 0.0K
14:21 4,189.33 4,189.78 4,189.07 4,189.31 0.0K
14:22 4,188.77 4,188.77 4,187.65 4,187.65 0.0K
14:23 4,187.74 4,187.84 4,187.02 4,187.02 0.0K
14:24 4,187.05 4,187.05 4,184.90 4,185.00 0.0K
14:25 4,185.29 4,185.70 4,185.00 4,185.00 0.0K
14:26 4,185.36 4,185.36 4,184.61 4,184.78 0.0K
14:27 4,184.12 4,184.12 4,182.75 4,182.75 0.0K
14:28 4,182.92 4,182.92 4,182.45 4,182.84 0.0K
14:29 4,182.84 4,183.12 4,181.52 4,181.52 0.0K
14:30 4,180.82 4,180.82 4,178.65 4,178.65 0.0K
14:31 4,178.26 4,178.89 4,178.26 4,178.35 0.0K
14:32 4,178.50 4,178.50 4,175.05 4,175.05 0.0K
14:33 4,174.64 4,174.64 4,173.32 4,173.32 0.0K
14:34 4,173.55 4,174.08 4,171.96 4,174.08 0.0K
14:35 4,174.03 4,176.74 4,174.03 4,176.74 0.0K
14:36 4,176.98 4,176.98 4,174.78 4,174.78 0.0K
14:37 4,175.07 4,175.77 4,175.07 4,175.27 0.0K
14:38 4,174.88 4,175.87 4,174.88 4,175.54 0.0K
14:39 4,176.18 4,176.18 4,174.39 4,174.39 0.0K
14:40 4,174.51 4,174.90 4,173.74 4,173.74 0.0K
14:41 4,172.79 4,172.79 4,170.35 4,170.35 0.0K
14:42 4,170.61 4,171.32 4,170.06 4,170.06 0.0K
14:43 4,169.53 4,170.47 4,169.53 4,170.47 0.0K
14:44 4,170.87 4,172.74 4,170.78 4,172.74 0.0K
14:45 4,173.01 4,174.35 4,173.01 4,174.35 0.0K
14:46 4,174.86 4,175.10 4,174.16 4,174.16 0.0K
14:47 4,174.82 4,175.40 4,174.82 4,175.16 0.0K
14:48 4,175.22 4,175.22 4,172.93 4,172.93 0.0K
14:49 4,172.40 4,173.20 4,172.40 4,173.20 0.0K
14:50 4,173.27 4,173.27 4,172.25 4,172.25 0.0K
14:51 4,172.76 4,174.82 4,172.76 4,174.82 0.0K
14:52 4,175.18 4,176.61 4,175.18 4,176.01 0.0K
14:53 4,175.37 4,175.37 4,173.37 4,173.39 0.0K
14:54 4,173.15 4,175.31 4,173.15 4,175.31 0.0K
14:55 4,175.12 4,175.99 4,175.12 4,175.69 0.0K
14:56 4,175.46 4,176.79 4,175.16 4,176.79 0.0K
14:57 4,176.09 4,176.09 4,174.78 4,174.88 0.0K
14:58 4,174.26 4,175.26 4,174.14 4,175.26 0.0K
14:59 4,175.18 4,175.18 4,174.37 4,174.37 0.0K
15:00 4,174.25 4,174.25 4,171.67 4,171.67 0.0K
15:01 4,171.79 4,171.79 4,168.34 4,168.34 0.0K
15:02 4,168.92 4,169.07 4,165.98 4,165.98 0.0K
15:03 4,165.57 4,166.38 4,165.26 4,166.38 0.0K
15:04 4,165.16 4,165.89 4,164.50 4,165.89 0.0K
15:05 4,166.38 4,166.38 4,165.81 4,165.81 0.0K
15:06 4,165.95 4,166.77 4,165.77 4,166.05 0.0K
15:07 4,165.88 4,166.71 4,165.88 4,166.71 0.0K
15:08 4,167.51 4,167.51 4,165.87 4,165.87 0.0K
15:09 4,165.46 4,166.09 4,164.94 4,164.94 0.0K
15:10 4,165.39 4,165.85 4,165.39 4,165.83 0.0K
15:11 4,166.18 4,166.83 4,166.03 4,166.03 0.0K
15:12 4,166.09 4,166.33 4,165.78 4,165.78 0.0K
15:13 4,165.77 4,166.05 4,165.31 4,165.31 0.0K
15:14 4,163.85 4,163.85 4,162.17 4,163.51 0.0K
15:15 4,163.91 4,165.10 4,162.85 4,162.85 0.0K
15:16 4,162.07 4,162.09 4,161.97 4,161.97 0.0K
15:17 4,162.04 4,163.13 4,162.04 4,162.82 0.0K
15:18 4,162.45 4,162.45 4,161.72 4,161.72 0.0K
15:19 4,161.90 4,162.06 4,161.72 4,161.77 0.0K
15:20 4,161.86 4,161.86 4,160.89 4,161.28 0.0K
15:21 4,161.82 4,163.52 4,161.82 4,163.30 0.0K
15:22 4,164.26 4,166.34 4,164.26 4,166.34 0.0K
15:23 4,167.10 4,167.10 4,166.10 4,166.48 0.0K
15:24 4,166.39 4,166.39 4,164.64 4,164.64 0.0K
15:25 4,165.07 4,166.48 4,164.40 4,164.40 0.0K
15:26 4,164.59 4,164.92 4,164.23 4,164.23 0.0K
15:27 4,164.75 4,165.58 4,164.65 4,165.58 0.0K
15:28 4,164.98 4,164.98 4,162.37 4,162.37 0.0K
15:29 4,162.19 4,162.19 4,159.94 4,159.94 0.0K
15:30 4,159.51 4,162.89 4,159.51 4,162.89 0.0K
15:31 4,162.57 4,163.18 4,162.57 4,162.90 0.0K
15:32 4,162.86 4,163.62 4,162.86 4,163.62 0.0K
15:33 4,163.38 4,163.93 4,162.41 4,163.93 0.0K
15:34 4,163.64 4,164.75 4,163.44 4,163.44 0.0K
15:35 4,163.24 4,163.75 4,163.24 4,163.75 0.0K
15:36 4,163.88 4,163.88 4,163.54 4,163.62 0.0K
15:37 4,163.61 4,164.69 4,163.46 4,163.70 0.0K
15:38 4,163.19 4,163.92 4,163.19 4,163.71 0.0K
15:39 4,162.93 4,162.93 4,160.65 4,160.65 0.0K
15:40 4,160.35 4,160.35 4,159.92 4,159.92 0.0K
15:41 4,159.59 4,159.59 4,158.67 4,158.76 0.0K
15:42 4,159.16 4,159.74 4,158.32 4,158.32 0.0K
15:43 4,157.95 4,158.63 4,157.95 4,158.63 0.0K
15:44 4,159.61 4,159.61 4,159.09 4,159.36 0.0K
15:45 4,158.94 4,158.94 4,157.42 4,157.42 0.0K
15:46 4,158.62 4,158.62 4,157.14 4,157.89 0.0K
15:47 4,157.86 4,157.99 4,157.54 4,157.54 0.0K
15:48 4,158.36 4,160.25 4,158.36 4,160.25 0.0K
15:49 4,160.49 4,160.93 4,160.44 4,160.44 0.0K
15:50 4,159.85 4,160.69 4,159.56 4,160.29 0.0K
15:51 4,159.71 4,161.80 4,159.71 4,161.80 0.0K
15:52 4,161.30 4,161.30 4,159.79 4,159.83 0.0K
15:53 4,159.86 4,160.24 4,159.84 4,160.08 0.0K
15:54 4,159.23 4,159.23 4,156.83 4,156.83 0.0K
15:55 4,156.52 4,156.52 4,155.09 4,155.09 0.0K
15:56 4,155.30 4,155.30 4,153.90 4,153.90 0.0K
15:57 4,154.16 4,154.21 4,154.03 4,154.03 0.0K
15:58 4,153.94 4,154.94 4,153.94 4,154.27 0.0K
15:59 4,153.78 4,153.78 4,152.54 4,152.54 0.0K
16:00 4,153.69 4,153.69 4,153.17 4,153.17 0.0K
16:01 4,153.17 4,153.17 4,153.01 4,153.01 0.0K
16:02 4,153.00 4,153.09 4,153.00 4,153.09 0.0K
16:03 4,153.17 4,153.22 4,153.17 4,153.22 0.0K
16:04 4,153.21 4,153.21 4,153.04 4,153.04 0.0K
16:05 4,153.13 4,153.13 4,153.06 4,153.06 0.0K
16:06 4,153.05 4,153.09 4,153.05 4,153.09 0.0K
16:07 4,153.08 4,153.09 4,153.08 4,153.09 0.0K
16:08 4,153.06 4,153.14 4,153.06 4,153.12 0.0K
16:09 4,153.17 4,153.17 4,153.10 4,153.12 0.0K
16:10 4,153.09 4,153.10 4,153.02 4,153.10 0.0K
16:11 4,153.09 4,153.09 4,152.97 4,152.97 0.0K
16:12 4,152.98 4,153.02 4,152.96 4,153.01 0.0K
16:13 4,152.99 4,152.99 4,152.91 4,152.99 0.0K
16:14 4,152.93 4,152.95 4,152.93 4,152.95 0.0K
16:15 4,152.94 4,152.94 4,152.94 4,152.94 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