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 4,152.61 4,152.61 4,150.90 4,150.90 0.0K
09:32 4,149.45 4,151.12 4,148.73 4,148.73 0.0K
09:33 4,147.39 4,147.39 4,146.32 4,146.32 0.0K
09:34 4,146.96 4,146.96 4,144.48 4,144.48 0.0K
09:35 4,144.98 4,150.80 4,144.98 4,150.80 0.0K
09:36 4,150.93 4,154.85 4,150.93 4,154.85 0.0K
09:37 4,155.14 4,155.14 4,153.99 4,154.49 0.0K
09:38 4,156.27 4,156.27 4,155.17 4,155.61 0.0K
09:39 4,153.66 4,154.80 4,153.46 4,153.46 0.0K
09:40 4,155.32 4,155.32 4,153.75 4,154.07 0.0K
09:41 4,151.59 4,153.63 4,151.59 4,151.87 0.0K
09:42 4,151.75 4,154.22 4,151.04 4,154.22 0.0K
09:43 4,153.97 4,158.81 4,153.97 4,158.81 0.0K
09:44 4,158.77 4,158.97 4,157.75 4,158.97 0.0K
09:45 4,158.04 4,158.04 4,156.14 4,156.14 0.0K
09:46 4,156.55 4,156.55 4,155.32 4,155.32 0.0K
09:47 4,155.26 4,155.26 4,153.09 4,153.09 0.0K
09:48 4,153.60 4,157.86 4,153.60 4,157.86 0.0K
09:49 4,157.28 4,157.28 4,154.38 4,154.38 0.0K
09:50 4,153.90 4,154.35 4,153.55 4,154.00 0.0K
09:51 4,154.25 4,157.06 4,154.25 4,157.06 0.0K
09:52 4,157.14 4,157.14 4,156.30 4,156.30 0.0K
09:53 4,156.49 4,156.49 4,155.73 4,156.46 0.0K
09:54 4,157.04 4,157.04 4,155.49 4,156.14 0.0K
09:55 4,156.46 4,156.46 4,152.99 4,152.99 0.0K
09:56 4,153.63 4,153.91 4,153.63 4,153.78 0.0K
09:57 4,153.62 4,154.51 4,153.17 4,153.17 0.0K
09:58 4,152.92 4,154.30 4,152.92 4,154.30 0.0K
09:59 4,154.84 4,157.21 4,154.84 4,157.21 0.0K
10:00 4,158.25 4,160.50 4,158.22 4,160.50 0.0K
10:01 4,161.11 4,161.11 4,160.32 4,160.32 0.0K
10:02 4,160.43 4,162.71 4,160.43 4,161.57 0.0K
10:03 4,161.69 4,161.69 4,156.98 4,156.98 0.0K
10:04 4,156.04 4,158.62 4,155.46 4,158.62 0.0K
10:05 4,159.25 4,159.25 4,156.25 4,156.25 0.0K
10:06 4,156.42 4,159.21 4,156.42 4,159.21 0.0K
10:07 4,159.98 4,162.18 4,159.98 4,162.18 0.0K
10:08 4,162.13 4,162.13 4,160.90 4,161.50 0.0K
10:09 4,161.15 4,161.60 4,161.15 4,161.19 0.0K
10:10 4,161.47 4,162.37 4,161.47 4,162.37 0.0K
10:11 4,163.77 4,164.38 4,162.11 4,162.11 0.0K
10:12 4,162.08 4,162.08 4,160.99 4,160.99 0.0K
10:13 4,161.50 4,163.11 4,161.00 4,163.11 0.0K
10:14 4,164.04 4,165.58 4,164.04 4,165.58 0.0K
10:15 4,165.70 4,165.98 4,164.46 4,164.46 0.0K
10:16 4,163.79 4,163.79 4,159.63 4,159.63 0.0K
10:17 4,160.31 4,160.40 4,159.61 4,160.40 0.0K
10:18 4,161.56 4,161.92 4,161.04 4,161.04 0.0K
10:19 4,161.91 4,161.95 4,160.50 4,160.50 0.0K
10:20 4,159.86 4,159.86 4,158.88 4,159.86 0.0K
10:21 4,159.23 4,160.64 4,159.23 4,160.64 0.0K
10:22 4,160.64 4,162.82 4,160.64 4,162.82 0.0K
10:23 4,163.32 4,165.06 4,163.32 4,164.62 0.0K
10:24 4,165.66 4,167.10 4,165.66 4,166.80 0.0K
10:25 4,167.42 4,168.33 4,167.33 4,168.33 0.0K
10:26 4,168.06 4,168.57 4,168.06 4,168.52 0.0K
10:27 4,168.83 4,168.83 4,167.86 4,168.75 0.0K
10:28 4,168.89 4,168.92 4,168.65 4,168.92 0.0K
10:29 4,169.80 4,170.71 4,169.80 4,170.71 0.0K
10:30 4,170.63 4,170.63 4,168.89 4,169.64 0.0K
10:31 4,170.62 4,172.01 4,170.62 4,172.01 0.0K
10:32 4,171.64 4,171.64 4,170.74 4,171.19 0.0K
10:33 4,170.97 4,170.97 4,169.51 4,169.89 0.0K
10:34 4,170.21 4,170.52 4,169.35 4,170.52 0.0K
10:35 4,170.59 4,170.59 4,168.11 4,168.11 0.0K
10:36 4,168.39 4,169.18 4,167.39 4,167.39 0.0K
10:37 4,166.21 4,166.76 4,165.80 4,166.26 0.0K
10:38 4,166.93 4,168.32 4,166.93 4,167.93 0.0K
10:39 4,167.04 4,168.34 4,167.04 4,167.16 0.0K
10:40 4,167.36 4,168.01 4,167.36 4,168.01 0.0K
10:41 4,167.96 4,167.96 4,167.34 4,167.39 0.0K
10:42 4,166.39 4,166.39 4,165.64 4,166.13 0.0K
10:43 4,166.36 4,166.36 4,165.17 4,165.86 0.0K
10:44 4,164.85 4,166.63 4,164.85 4,166.59 0.0K
10:45 4,166.26 4,167.54 4,166.26 4,166.89 0.0K
10:46 4,167.57 4,168.82 4,167.34 4,168.82 0.0K
10:47 4,169.66 4,169.66 4,167.18 4,167.18 0.0K
10:48 4,166.06 4,167.09 4,166.06 4,166.76 0.0K
10:49 4,166.44 4,166.44 4,165.74 4,165.74 0.0K
10:50 4,166.22 4,168.88 4,166.22 4,168.88 0.0K
10:51 4,168.81 4,169.88 4,168.65 4,169.88 0.0K
10:52 4,169.59 4,170.47 4,169.59 4,170.11 0.0K
10:53 4,169.45 4,169.63 4,169.45 4,169.52 0.0K
10:54 4,170.49 4,171.49 4,170.42 4,170.67 0.0K
10:55 4,170.25 4,170.44 4,169.59 4,170.44 0.0K
10:56 4,171.09 4,171.52 4,171.09 4,171.45 0.0K
10:57 4,170.99 4,171.43 4,170.79 4,171.40 0.0K
10:58 4,171.27 4,172.22 4,171.27 4,172.22 0.0K
10:59 4,172.62 4,172.62 4,172.46 4,172.61 0.0K
11:00 4,172.74 4,172.74 4,171.55 4,171.55 0.0K
11:01 4,171.23 4,172.81 4,170.76 4,172.81 0.0K
11:02 4,173.32 4,173.39 4,172.97 4,173.15 0.0K
11:03 4,173.37 4,173.37 4,172.58 4,172.71 0.0K
11:04 4,171.86 4,171.86 4,171.52 4,171.73 0.0K
11:05 4,171.82 4,173.00 4,171.76 4,173.00 0.0K
11:06 4,173.40 4,173.40 4,172.52 4,172.79 0.0K
11:07 4,172.16 4,172.81 4,171.82 4,171.82 0.0K
11:08 4,172.40 4,172.40 4,170.09 4,170.09 0.0K
11:09 4,170.65 4,170.75 4,170.04 4,170.75 0.0K
11:10 4,170.94 4,171.07 4,170.68 4,170.68 0.0K
11:11 4,171.11 4,171.30 4,169.60 4,169.60 0.0K
11:12 4,168.45 4,168.54 4,166.91 4,166.91 0.0K
11:13 4,166.55 4,166.99 4,166.38 4,166.99 0.0K
11:14 4,167.15 4,167.18 4,166.81 4,166.81 0.0K
11:15 4,166.82 4,166.82 4,164.39 4,164.39 0.0K
11:16 4,164.25 4,164.25 4,160.96 4,160.96 0.0K
11:17 4,160.72 4,162.77 4,160.72 4,162.77 0.0K
11:18 4,163.44 4,164.83 4,163.44 4,164.83 0.0K
11:19 4,164.45 4,165.00 4,164.45 4,164.89 0.0K
11:20 4,164.40 4,165.59 4,164.40 4,165.59 0.0K
11:21 4,166.41 4,167.45 4,166.05 4,167.45 0.0K
11:22 4,167.23 4,167.23 4,164.78 4,164.78 0.0K
11:23 4,165.18 4,165.24 4,165.03 4,165.24 0.0K
11:24 4,164.89 4,165.00 4,164.02 4,164.02 0.0K
11:25 4,163.63 4,163.83 4,163.63 4,163.77 0.0K
11:26 4,163.51 4,163.51 4,161.95 4,161.95 0.0K
11:27 4,161.28 4,161.95 4,161.28 4,161.72 0.0K
11:28 4,161.57 4,161.57 4,160.25 4,160.25 0.0K
11:29 4,159.65 4,159.65 4,159.21 4,159.21 0.0K
11:30 4,159.23 4,159.23 4,158.17 4,158.17 0.0K
11:31 4,159.17 4,160.00 4,159.17 4,160.00 0.0K
11:32 4,161.09 4,163.05 4,161.09 4,163.05 0.0K
11:33 4,162.97 4,163.55 4,162.97 4,163.10 0.0K
11:34 4,163.20 4,164.23 4,163.20 4,164.23 0.0K
11:35 4,164.45 4,164.71 4,164.06 4,164.71 0.0K
11:36 4,164.94 4,166.59 4,164.94 4,166.45 0.0K
11:37 4,166.09 4,167.30 4,166.09 4,167.30 0.0K
11:38 4,166.70 4,167.57 4,166.51 4,166.51 0.0K
11:39 4,166.83 4,166.83 4,166.48 4,166.48 0.0K
11:40 4,166.43 4,168.78 4,166.29 4,168.78 0.0K
11:41 4,168.97 4,168.97 4,168.25 4,168.42 0.0K
11:42 4,168.36 4,168.43 4,168.04 4,168.43 0.0K
11:43 4,168.52 4,168.56 4,168.26 4,168.26 0.0K
11:44 4,168.18 4,168.20 4,167.98 4,168.20 0.0K
11:45 4,167.99 4,167.99 4,167.72 4,167.72 0.0K
11:46 4,167.15 4,167.47 4,166.82 4,166.82 0.0K
11:47 4,167.42 4,167.83 4,167.42 4,167.83 0.0K
11:48 4,169.06 4,169.41 4,169.06 4,169.41 0.0K
11:49 4,169.79 4,169.79 4,169.23 4,169.23 0.0K
11:50 4,169.26 4,169.43 4,168.62 4,168.62 0.0K
11:51 4,168.10 4,168.10 4,166.32 4,166.32 0.0K
11:52 4,166.72 4,168.02 4,166.72 4,168.02 0.0K
11:53 4,168.94 4,168.94 4,167.77 4,167.77 0.0K
11:54 4,167.27 4,168.52 4,167.27 4,168.52 0.0K
11:55 4,168.73 4,168.73 4,167.94 4,167.94 0.0K
11:56 4,167.44 4,167.44 4,166.78 4,166.82 0.0K
11:57 4,166.55 4,166.55 4,164.85 4,165.48 0.0K
11:58 4,166.03 4,166.22 4,165.99 4,166.22 0.0K
11:59 4,166.40 4,166.88 4,165.03 4,165.03 0.0K
12:00 4,165.37 4,165.48 4,164.52 4,164.58 0.0K
12:01 4,165.14 4,165.81 4,165.04 4,165.81 0.0K
12:02 4,165.08 4,165.08 4,164.22 4,164.31 0.0K
12:03 4,163.73 4,163.82 4,163.54 4,163.63 0.0K
12:04 4,162.82 4,162.82 4,162.72 4,162.78 0.0K
12:05 4,162.36 4,162.43 4,161.59 4,161.59 0.0K
12:06 4,162.26 4,162.48 4,162.12 4,162.12 0.0K
12:07 4,162.48 4,163.74 4,162.48 4,163.74 0.0K
12:08 4,164.34 4,164.34 4,162.62 4,162.62 0.0K
12:09 4,162.38 4,162.64 4,161.90 4,162.64 0.0K
12:10 4,162.97 4,163.97 4,162.97 4,163.85 0.0K
12:11 4,164.29 4,164.77 4,164.29 4,164.61 0.0K
12:12 4,164.31 4,166.39 4,164.31 4,166.39 0.0K
12:13 4,166.66 4,166.78 4,166.47 4,166.47 0.0K
12:14 4,166.54 4,166.67 4,166.02 4,166.67 0.0K
12:15 4,166.89 4,166.89 4,166.27 4,166.41 0.0K
12:16 4,166.19 4,166.93 4,165.78 4,166.93 0.0K
12:17 4,166.97 4,168.29 4,166.97 4,168.29 0.0K
12:18 4,168.10 4,168.70 4,168.10 4,168.25 0.0K
12:19 4,168.32 4,169.48 4,168.32 4,169.38 0.0K
12:20 4,169.52 4,169.65 4,169.21 4,169.53 0.0K
12:21 4,169.35 4,169.35 4,168.47 4,169.30 0.0K
12:22 4,169.08 4,169.26 4,168.14 4,168.14 0.0K
12:23 4,168.34 4,168.34 4,164.03 4,164.03 0.0K
12:24 4,162.96 4,163.23 4,161.85 4,162.98 0.0K
12:25 4,163.42 4,164.84 4,163.40 4,164.31 0.0K
12:26 4,164.08 4,164.46 4,164.08 4,164.21 0.0K
12:27 4,164.53 4,164.53 4,163.96 4,163.96 0.0K
12:28 4,163.54 4,165.13 4,163.54 4,164.70 0.0K
12:29 4,164.56 4,164.56 4,163.54 4,163.89 0.0K
12:30 4,163.83 4,163.83 4,163.05 4,163.05 0.0K
12:31 4,162.33 4,162.33 4,161.64 4,161.64 0.0K
12:32 4,162.31 4,163.06 4,162.31 4,163.05 0.0K
12:33 4,162.83 4,162.84 4,162.46 4,162.61 0.0K
12:34 4,162.64 4,162.64 4,161.39 4,161.39 0.0K
12:35 4,162.17 4,162.36 4,162.00 4,162.00 0.0K
12:36 4,161.24 4,161.92 4,160.71 4,160.71 0.0K
12:37 4,160.73 4,161.73 4,160.46 4,161.73 0.0K
12:38 4,162.02 4,162.73 4,162.02 4,162.27 0.0K
12:39 4,162.35 4,162.35 4,162.01 4,162.10 0.0K
12:40 4,162.16 4,162.37 4,162.05 4,162.37 0.0K
12:41 4,161.69 4,161.69 4,160.85 4,161.62 0.0K
12:42 4,161.45 4,161.45 4,159.39 4,159.39 0.0K
12:43 4,158.04 4,158.04 4,156.55 4,156.76 0.0K
12:44 4,155.55 4,155.55 4,153.87 4,154.13 0.0K
12:45 4,154.09 4,156.48 4,154.09 4,156.20 0.0K
12:46 4,156.05 4,156.05 4,153.62 4,153.62 0.0K
12:47 4,152.87 4,152.92 4,152.68 4,152.81 0.0K
12:48 4,153.48 4,154.13 4,152.92 4,152.92 0.0K
12:49 4,152.13 4,152.13 4,151.21 4,151.47 0.0K
12:50 4,150.89 4,150.89 4,149.23 4,149.23 0.0K
12:51 4,149.51 4,152.53 4,149.51 4,152.53 0.0K
12:52 4,151.76 4,152.50 4,151.69 4,152.50 0.0K
12:53 4,153.12 4,155.09 4,153.12 4,155.09 0.0K
12:54 4,155.64 4,155.64 4,154.20 4,154.20 0.0K
12:55 4,154.01 4,154.01 4,152.85 4,152.85 0.0K
12:56 4,152.55 4,152.55 4,151.62 4,151.66 0.0K
12:57 4,151.18 4,151.18 4,150.73 4,151.09 0.0K
12:58 4,150.35 4,150.35 4,148.25 4,148.48 0.0K
12:59 4,148.91 4,149.41 4,148.05 4,148.05 0.0K
13:00 4,147.21 4,150.09 4,147.21 4,150.09 0.0K
13:01 4,150.28 4,150.28 4,149.47 4,149.68 0.0K
13:02 4,150.20 4,151.63 4,150.11 4,151.12 0.0K
13:03 4,150.59 4,150.59 4,149.92 4,150.00 0.0K
13:04 4,149.45 4,149.45 4,149.04 4,149.36 0.0K
13:05 4,149.37 4,150.05 4,149.37 4,149.85 0.0K
13:06 4,149.63 4,149.85 4,149.22 4,149.22 0.0K
13:07 4,149.35 4,149.35 4,147.96 4,148.11 0.0K
13:08 4,148.95 4,148.95 4,148.28 4,148.28 0.0K
13:09 4,148.81 4,148.91 4,148.57 4,148.91 0.0K
13:10 4,148.50 4,148.50 4,147.50 4,147.55 0.0K
13:11 4,148.27 4,148.27 4,146.90 4,146.90 0.0K
13:12 4,147.46 4,148.71 4,147.46 4,148.28 0.0K
13:13 4,148.71 4,148.71 4,148.20 4,148.22 0.0K
13:14 4,148.08 4,148.32 4,147.63 4,148.32 0.0K
13:15 4,149.03 4,150.27 4,149.03 4,150.27 0.0K
13:16 4,150.52 4,151.40 4,143.93 4,143.93 0.0K
13:17 4,144.32 4,146.29 4,144.32 4,146.29 0.0K
13:18 4,146.27 4,146.27 4,145.72 4,145.81 0.0K
13:19 4,145.20 4,145.20 4,142.80 4,142.80 0.0K
13:20 4,142.60 4,143.60 4,142.60 4,143.18 0.0K
13:21 4,142.53 4,144.09 4,142.21 4,142.21 0.0K
13:22 4,141.94 4,143.51 4,141.94 4,143.51 0.0K
13:23 4,143.45 4,144.02 4,143.29 4,143.29 0.0K
13:24 4,142.36 4,142.57 4,142.30 4,142.30 0.0K
13:25 4,142.21 4,143.52 4,142.21 4,143.52 0.0K
13:26 4,144.22 4,144.98 4,144.22 4,144.51 0.0K
13:27 4,145.79 4,149.54 4,145.79 4,149.54 0.0K
13:28 4,149.31 4,149.31 4,148.48 4,148.55 0.0K
13:29 4,148.05 4,152.48 4,148.05 4,152.37 0.0K
13:30 4,152.84 4,154.90 4,151.39 4,154.90 0.0K
13:31 4,154.13 4,154.25 4,153.83 4,153.83 0.0K
13:32 4,154.18 4,154.18 4,152.61 4,152.61 0.0K
13:33 4,152.50 4,152.50 4,151.74 4,151.74 0.0K
13:34 4,151.93 4,155.07 4,151.93 4,155.07 0.0K
13:35 4,155.59 4,156.32 4,155.59 4,156.32 0.0K
13:36 4,156.00 4,156.64 4,155.73 4,156.64 0.0K
13:37 4,156.99 4,158.05 4,156.99 4,158.05 0.0K
13:38 4,158.37 4,158.37 4,157.47 4,157.86 0.0K
13:39 4,157.56 4,158.53 4,157.56 4,158.53 0.0K
13:40 4,158.59 4,160.79 4,158.59 4,160.12 0.0K
13:41 4,158.20 4,158.20 4,157.20 4,157.20 0.0K
13:42 4,157.47 4,157.47 4,156.14 4,156.14 0.0K
13:43 4,156.17 4,156.60 4,155.89 4,156.06 0.0K
13:44 4,155.77 4,158.36 4,155.77 4,158.36 0.0K
13:45 4,158.83 4,159.15 4,158.45 4,159.15 0.0K
13:46 4,158.49 4,158.49 4,157.53 4,157.53 0.0K
13:47 4,158.50 4,158.50 4,157.66 4,157.66 0.0K
13:48 4,157.74 4,158.25 4,156.95 4,156.95 0.0K
13:49 4,156.78 4,157.55 4,156.78 4,157.38 0.0K
13:50 4,157.71 4,157.71 4,157.03 4,157.14 0.0K
13:51 4,157.69 4,158.16 4,157.45 4,158.16 0.0K
13:52 4,158.01 4,159.79 4,158.01 4,159.53 0.0K
13:53 4,159.42 4,159.64 4,158.51 4,158.51 0.0K
13:54 4,158.25 4,158.68 4,157.56 4,157.56 0.0K
13:55 4,157.35 4,157.35 4,155.09 4,155.09 0.0K
13:56 4,154.64 4,155.02 4,152.36 4,152.36 0.0K
13:57 4,151.55 4,151.91 4,151.11 4,151.11 0.0K
13:58 4,150.58 4,150.58 4,148.81 4,148.81 0.0K
13:59 4,148.47 4,148.75 4,147.45 4,147.45 0.0K
14:00 4,147.43 4,149.48 4,147.43 4,149.48 0.0K
14:01 4,150.74 4,152.88 4,150.74 4,152.88 0.0K
14:02 4,152.25 4,152.25 4,151.42 4,152.03 0.0K
14:03 4,152.54 4,152.54 4,151.18 4,151.18 0.0K
14:04 4,150.11 4,150.69 4,150.09 4,150.09 0.0K
14:05 4,150.42 4,151.24 4,150.42 4,151.20 0.0K
14:06 4,151.37 4,153.15 4,151.37 4,152.65 0.0K
14:07 4,153.24 4,153.69 4,153.24 4,153.36 0.0K
14:08 4,153.06 4,153.13 4,151.60 4,151.60 0.0K
14:09 4,151.72 4,151.78 4,151.11 4,151.78 0.0K
14:10 4,151.76 4,151.88 4,150.27 4,150.27 0.0K
14:11 4,150.17 4,151.42 4,150.17 4,151.42 0.0K
14:12 4,152.15 4,152.41 4,151.98 4,152.41 0.0K
14:13 4,152.10 4,152.10 4,150.55 4,150.55 0.0K
14:14 4,150.84 4,151.47 4,150.84 4,151.37 0.0K
14:15 4,151.31 4,152.75 4,151.31 4,152.41 0.0K
14:16 4,152.67 4,153.05 4,152.13 4,152.13 0.0K
14:17 4,152.71 4,152.93 4,152.27 4,152.93 0.0K
14:18 4,152.96 4,154.14 4,152.96 4,154.14 0.0K
14:19 4,155.06 4,155.84 4,155.06 4,155.84 0.0K
14:20 4,157.14 4,157.14 4,156.46 4,156.84 0.0K
14:21 4,156.81 4,156.81 4,155.18 4,155.18 0.0K
14:22 4,153.77 4,153.77 4,152.53 4,152.53 0.0K
14:23 4,152.55 4,155.01 4,152.55 4,154.91 0.0K
14:24 4,154.26 4,154.49 4,153.82 4,154.49 0.0K
14:25 4,154.70 4,157.00 4,154.70 4,157.00 0.0K
14:26 4,156.82 4,157.28 4,156.22 4,156.22 0.0K
14:27 4,156.06 4,157.26 4,156.06 4,157.26 0.0K
14:28 4,157.19 4,157.19 4,156.95 4,156.95 0.0K
14:29 4,156.91 4,156.91 4,156.29 4,156.29 0.0K
14:30 4,156.45 4,156.97 4,155.52 4,156.97 0.0K
14:31 4,158.26 4,158.93 4,158.26 4,158.93 0.0K
14:32 4,160.06 4,160.22 4,159.07 4,160.22 0.0K
14:33 4,159.99 4,161.22 4,159.99 4,161.21 0.0K
14:34 4,160.90 4,160.90 4,159.72 4,159.72 0.0K
14:35 4,159.78 4,159.78 4,159.34 4,159.69 0.0K
14:36 4,160.42 4,162.56 4,160.42 4,162.56 0.0K
14:37 4,162.19 4,163.25 4,161.82 4,163.25 0.0K
14:38 4,163.07 4,164.02 4,162.98 4,164.02 0.0K
14:39 4,164.14 4,164.90 4,164.14 4,164.51 0.0K
14:40 4,163.90 4,164.11 4,163.27 4,163.27 0.0K
14:41 4,163.38 4,164.55 4,163.38 4,164.55 0.0K
14:42 4,164.43 4,165.54 4,164.43 4,165.50 0.0K
14:43 4,165.13 4,165.88 4,165.13 4,165.88 0.0K
14:44 4,166.56 4,166.56 4,165.74 4,165.74 0.0K
14:45 4,165.71 4,165.71 4,165.40 4,165.62 0.0K
14:46 4,165.47 4,165.73 4,165.08 4,165.20 0.0K
14:47 4,165.35 4,166.35 4,165.23 4,165.23 0.0K
14:48 4,165.55 4,167.78 4,165.55 4,167.78 0.0K
14:49 4,167.66 4,167.66 4,167.25 4,167.38 0.0K
14:50 4,167.44 4,168.39 4,166.95 4,168.39 0.0K
14:51 4,167.97 4,168.84 4,167.97 4,168.84 0.0K
14:52 4,168.87 4,168.87 4,168.21 4,168.21 0.0K
14:53 4,167.99 4,167.99 4,165.45 4,165.45 0.0K
14:54 4,165.89 4,168.15 4,165.89 4,167.38 0.0K
14:55 4,167.01 4,167.88 4,167.01 4,167.88 0.0K
14:56 4,167.82 4,167.92 4,167.69 4,167.92 0.0K
14:57 4,168.64 4,168.95 4,168.40 4,168.57 0.0K
14:58 4,167.96 4,167.96 4,166.63 4,166.63 0.0K
14:59 4,166.46 4,168.79 4,166.46 4,168.79 0.0K
15:00 4,168.87 4,169.79 4,168.87 4,169.79 0.0K
15:01 4,169.50 4,169.50 4,167.92 4,168.70 0.0K
15:02 4,168.78 4,169.90 4,168.78 4,169.90 0.0K
15:03 4,171.02 4,171.51 4,171.00 4,171.51 0.0K
15:04 4,170.99 4,172.40 4,170.59 4,172.40 0.0K
15:05 4,172.50 4,172.50 4,171.85 4,172.50 0.0K
15:06 4,172.76 4,172.87 4,172.56 4,172.71 0.0K
15:07 4,173.03 4,173.03 4,172.17 4,172.17 0.0K
15:08 4,171.75 4,173.83 4,171.75 4,173.83 0.0K
15:09 4,174.08 4,174.08 4,173.23 4,173.23 0.0K
15:10 4,173.39 4,173.63 4,172.77 4,173.58 0.0K
15:11 4,173.60 4,173.60 4,171.57 4,171.57 0.0K
15:12 4,172.02 4,172.02 4,170.58 4,170.58 0.0K
15:13 4,170.62 4,172.30 4,170.62 4,172.30 0.0K
15:14 4,172.19 4,172.19 4,171.07 4,171.23 0.0K
15:15 4,171.72 4,172.72 4,171.72 4,172.72 0.0K
15:16 4,172.32 4,172.82 4,171.80 4,172.15 0.0K
15:17 4,172.71 4,172.71 4,171.96 4,172.04 0.0K
15:18 4,171.73 4,171.73 4,170.63 4,170.86 0.0K
15:19 4,171.30 4,171.81 4,170.81 4,170.81 0.0K
15:20 4,170.45 4,170.45 4,169.97 4,170.33 0.0K
15:21 4,170.60 4,170.60 4,168.09 4,168.21 0.0K
15:22 4,168.22 4,168.68 4,167.92 4,167.92 0.0K
15:23 4,167.63 4,168.67 4,167.63 4,168.67 0.0K
15:24 4,169.01 4,169.05 4,168.24 4,169.05 0.0K
15:25 4,169.57 4,170.55 4,169.57 4,170.55 0.0K
15:26 4,171.24 4,171.48 4,171.04 4,171.06 0.0K
15:27 4,171.27 4,173.23 4,171.27 4,173.23 0.0K
15:28 4,173.82 4,175.37 4,173.82 4,175.27 0.0K
15:29 4,174.95 4,175.79 4,174.85 4,175.75 0.0K
15:30 4,175.90 4,175.90 4,173.61 4,173.61 0.0K
15:31 4,173.78 4,174.27 4,172.91 4,174.27 0.0K
15:32 4,174.26 4,174.94 4,174.06 4,174.06 0.0K
15:33 4,174.74 4,175.48 4,174.74 4,175.48 0.0K
15:34 4,175.30 4,175.30 4,171.41 4,171.41 0.0K
15:35 4,170.39 4,170.39 4,169.56 4,169.56 0.0K
15:36 4,168.41 4,170.57 4,168.41 4,170.57 0.0K
15:37 4,170.67 4,171.79 4,170.64 4,171.79 0.0K
15:38 4,171.25 4,171.70 4,170.54 4,171.64 0.0K
15:39 4,172.18 4,174.05 4,172.18 4,173.20 0.0K
15:40 4,173.08 4,175.44 4,173.08 4,175.44 0.0K
15:41 4,176.65 4,176.65 4,175.08 4,175.08 0.0K
15:42 4,176.75 4,176.75 4,176.16 4,176.65 0.0K
15:43 4,176.22 4,178.03 4,176.22 4,178.03 0.0K
15:44 4,177.64 4,177.74 4,176.74 4,176.74 0.0K
15:45 4,176.79 4,176.99 4,175.99 4,176.99 0.0K
15:46 4,177.17 4,178.25 4,177.17 4,178.25 0.0K
15:47 4,178.25 4,178.95 4,177.68 4,178.95 0.0K
15:48 4,179.39 4,180.34 4,179.39 4,179.82 0.0K
15:49 4,179.67 4,180.25 4,179.43 4,180.25 0.0K
15:50 4,180.72 4,184.25 4,180.72 4,183.76 0.0K
15:51 4,184.00 4,184.22 4,182.82 4,184.22 0.0K
15:52 4,183.27 4,184.26 4,183.27 4,183.48 0.0K
15:53 4,183.93 4,188.04 4,183.93 4,188.04 0.0K
15:54 4,187.50 4,189.38 4,186.91 4,189.38 0.0K
15:55 4,189.64 4,194.45 4,189.64 4,194.45 0.0K
15:56 4,193.88 4,195.58 4,193.88 4,194.56 0.0K
15:57 4,194.46 4,194.98 4,194.26 4,194.98 0.0K
15:58 4,194.91 4,197.17 4,194.91 4,197.17 0.0K
15:59 4,197.63 4,199.34 4,197.28 4,197.28 0.0K
16:00 4,196.14 4,197.08 4,196.14 4,196.83 0.0K
16:01 4,196.92 4,196.93 4,196.85 4,196.85 0.0K
16:02 4,196.86 4,196.86 4,196.76 4,196.77 0.0K
16:03 4,196.80 4,196.81 4,196.80 4,196.80 0.0K
16:04 4,196.83 4,196.89 4,196.81 4,196.89 0.0K
16:05 4,196.90 4,196.90 4,196.80 4,196.80 0.0K
16:06 4,196.79 4,196.79 4,196.73 4,196.73 0.0K
16:07 4,196.74 4,196.74 4,196.73 4,196.74 0.0K
16:08 4,196.73 4,196.90 4,196.73 4,196.90 0.0K
16:09 4,196.81 4,196.85 4,196.70 4,196.85 0.0K
16:10 4,196.74 4,196.84 4,196.72 4,196.84 0.0K
16:11 4,196.84 4,196.90 4,196.84 4,196.90 0.0K
16:12 4,196.91 4,196.91 4,196.55 4,196.69 0.0K
16:13 4,196.66 4,196.66 4,196.48 4,196.53 0.0K
16:14 4,196.48 4,196.69 4,196.48 4,196.54 0.0K
16:15 4,196.60 4,196.60 4,196.60 4,196.60 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