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 4,204.72 4,207.78 4,204.72 4,207.78 0.0K
09:32 4,207.77 4,210.46 4,207.77 4,210.46 0.0K
09:33 4,210.76 4,212.06 4,210.20 4,210.20 0.0K
09:34 4,209.29 4,210.23 4,209.29 4,209.56 0.0K
09:35 4,209.61 4,209.85 4,208.87 4,209.30 0.0K
09:36 4,208.52 4,208.52 4,206.68 4,208.02 0.0K
09:37 4,209.66 4,209.66 4,207.43 4,207.43 0.0K
09:38 4,207.14 4,207.14 4,204.27 4,204.27 0.0K
09:39 4,203.96 4,204.03 4,202.60 4,202.60 0.0K
09:40 4,202.96 4,204.08 4,202.96 4,203.10 0.0K
09:41 4,202.39 4,202.66 4,201.99 4,202.66 0.0K
09:42 4,203.93 4,203.93 4,203.08 4,203.08 0.0K
09:43 4,202.41 4,202.41 4,200.50 4,201.03 0.0K
09:44 4,200.51 4,200.64 4,200.24 4,200.64 0.0K
09:45 4,200.51 4,200.51 4,199.08 4,199.32 0.0K
09:46 4,199.89 4,201.91 4,199.89 4,201.91 0.0K
09:47 4,201.90 4,203.82 4,201.90 4,203.82 0.0K
09:48 4,203.84 4,203.91 4,202.31 4,202.31 0.0K
09:49 4,201.75 4,201.75 4,197.38 4,197.38 0.0K
09:50 4,197.32 4,197.72 4,196.78 4,196.78 0.0K
09:51 4,196.84 4,197.43 4,195.87 4,197.00 0.0K
09:52 4,198.43 4,198.59 4,196.23 4,196.65 0.0K
09:53 4,197.13 4,197.13 4,195.54 4,195.54 0.0K
09:54 4,196.76 4,197.91 4,196.76 4,197.72 0.0K
09:55 4,196.67 4,196.76 4,194.77 4,194.77 0.0K
09:56 4,194.78 4,195.33 4,192.56 4,192.56 0.0K
09:57 4,192.06 4,192.06 4,190.54 4,190.55 0.0K
09:58 4,190.14 4,191.74 4,190.14 4,191.24 0.0K
09:59 4,192.05 4,192.08 4,190.81 4,190.81 0.0K
10:00 4,189.06 4,189.06 4,181.36 4,183.78 0.0K
10:01 4,185.30 4,188.87 4,185.30 4,188.87 0.0K
10:02 4,185.80 4,185.80 4,184.66 4,184.76 0.0K
10:03 4,185.86 4,187.54 4,185.86 4,186.65 0.0K
10:04 4,188.57 4,188.74 4,187.69 4,188.74 0.0K
10:05 4,190.01 4,190.01 4,189.40 4,189.58 0.0K
10:06 4,189.39 4,190.38 4,189.17 4,189.17 0.0K
10:07 4,188.53 4,192.91 4,188.53 4,192.91 0.0K
10:08 4,191.63 4,191.63 4,189.15 4,189.15 0.0K
10:09 4,188.10 4,188.10 4,186.16 4,187.02 0.0K
10:10 4,187.03 4,187.81 4,185.69 4,187.81 0.0K
10:11 4,189.06 4,190.97 4,188.85 4,190.97 0.0K
10:12 4,190.52 4,191.51 4,190.20 4,190.20 0.0K
10:13 4,189.80 4,189.80 4,187.64 4,188.34 0.0K
10:14 4,188.40 4,188.47 4,186.98 4,187.59 0.0K
10:15 4,186.15 4,186.70 4,185.08 4,186.70 0.0K
10:16 4,186.27 4,186.27 4,185.65 4,185.65 0.0K
10:17 4,186.24 4,188.11 4,186.24 4,186.57 0.0K
10:18 4,186.86 4,188.09 4,186.86 4,187.21 0.0K
10:19 4,186.36 4,186.36 4,185.65 4,185.96 0.0K
10:20 4,187.33 4,189.92 4,187.33 4,189.92 0.0K
10:21 4,189.76 4,190.76 4,189.60 4,190.76 0.0K
10:22 4,191.90 4,193.78 4,191.90 4,193.78 0.0K
10:23 4,193.64 4,195.91 4,193.64 4,195.91 0.0K
10:24 4,194.60 4,195.03 4,194.09 4,194.09 0.0K
10:25 4,193.20 4,193.47 4,193.14 4,193.47 0.0K
10:26 4,193.34 4,193.65 4,193.21 4,193.21 0.0K
10:27 4,193.67 4,195.54 4,193.67 4,195.54 0.0K
10:28 4,195.90 4,195.93 4,194.91 4,194.91 0.0K
10:29 4,195.66 4,195.99 4,195.08 4,195.08 0.0K
10:30 4,196.75 4,199.05 4,196.75 4,197.69 0.0K
10:31 4,197.36 4,197.77 4,196.16 4,196.16 0.0K
10:32 4,196.72 4,197.36 4,196.25 4,197.24 0.0K
10:33 4,196.94 4,196.94 4,196.19 4,196.19 0.0K
10:34 4,195.88 4,195.99 4,195.38 4,195.99 0.0K
10:35 4,197.25 4,197.29 4,194.97 4,194.97 0.0K
10:36 4,195.86 4,196.31 4,194.82 4,196.31 0.0K
10:37 4,196.47 4,196.47 4,191.52 4,191.52 0.0K
10:38 4,191.45 4,192.91 4,191.45 4,192.57 0.0K
10:39 4,193.08 4,196.01 4,193.08 4,195.91 0.0K
10:40 4,195.54 4,195.54 4,193.85 4,194.96 0.0K
10:41 4,195.86 4,196.48 4,195.86 4,196.48 0.0K
10:42 4,197.06 4,198.57 4,197.06 4,198.57 0.0K
10:43 4,198.50 4,199.56 4,198.34 4,199.56 0.0K
10:44 4,200.16 4,201.34 4,200.16 4,201.34 0.0K
10:45 4,201.56 4,201.56 4,200.34 4,200.34 0.0K
10:46 4,200.28 4,200.28 4,197.55 4,197.55 0.0K
10:47 4,197.04 4,197.04 4,196.02 4,196.53 0.0K
10:48 4,196.29 4,196.29 4,193.83 4,193.83 0.0K
10:49 4,193.79 4,193.96 4,193.32 4,193.87 0.0K
10:50 4,193.81 4,195.00 4,193.33 4,193.33 0.0K
10:51 4,194.04 4,195.90 4,194.04 4,195.90 0.0K
10:52 4,195.85 4,196.13 4,195.00 4,196.13 0.0K
10:53 4,195.46 4,197.02 4,195.46 4,197.02 0.0K
10:54 4,197.15 4,197.19 4,196.84 4,196.84 0.0K
10:55 4,196.69 4,196.69 4,194.49 4,195.53 0.0K
10:56 4,194.90 4,194.96 4,193.96 4,194.06 0.0K
10:57 4,194.22 4,194.22 4,191.53 4,191.53 0.0K
10:58 4,190.58 4,191.11 4,190.10 4,191.11 0.0K
10:59 4,191.35 4,191.35 4,188.91 4,188.91 0.0K
11:00 4,189.27 4,192.90 4,189.27 4,192.90 0.0K
11:01 4,192.29 4,193.72 4,192.19 4,192.19 0.0K
11:02 4,192.23 4,193.12 4,192.23 4,193.12 0.0K
11:03 4,192.84 4,192.96 4,192.10 4,192.96 0.0K
11:04 4,193.14 4,193.14 4,191.48 4,192.39 0.0K
11:05 4,192.38 4,193.06 4,192.38 4,192.75 0.0K
11:06 4,193.60 4,194.80 4,193.17 4,193.17 0.0K
11:07 4,192.62 4,192.69 4,191.73 4,191.73 0.0K
11:08 4,191.98 4,192.09 4,191.77 4,192.06 0.0K
11:09 4,191.83 4,192.45 4,191.17 4,191.17 0.0K
11:10 4,191.62 4,193.47 4,191.62 4,193.47 0.0K
11:11 4,193.97 4,193.97 4,191.35 4,191.35 0.0K
11:12 4,190.85 4,190.85 4,189.40 4,190.65 0.0K
11:13 4,191.09 4,193.61 4,191.09 4,193.61 0.0K
11:14 4,193.91 4,193.91 4,193.31 4,193.58 0.0K
11:15 4,193.44 4,193.61 4,192.87 4,192.87 0.0K
11:16 4,191.99 4,192.29 4,191.93 4,192.29 0.0K
11:17 4,192.78 4,194.87 4,192.78 4,194.87 0.0K
11:18 4,193.93 4,194.18 4,193.07 4,194.18 0.0K
11:19 4,194.44 4,194.73 4,194.44 4,194.54 0.0K
11:20 4,195.07 4,195.58 4,195.07 4,195.24 0.0K
11:21 4,194.88 4,196.44 4,194.88 4,196.44 0.0K
11:22 4,197.69 4,198.66 4,197.69 4,197.91 0.0K
11:23 4,198.23 4,198.23 4,198.02 4,198.02 0.0K
11:24 4,198.65 4,198.97 4,198.65 4,198.90 0.0K
11:25 4,198.84 4,198.84 4,195.53 4,195.53 0.0K
11:26 4,194.49 4,194.77 4,193.68 4,194.77 0.0K
11:27 4,194.65 4,194.65 4,193.24 4,193.24 0.0K
11:28 4,192.92 4,192.92 4,190.80 4,190.82 0.0K
11:29 4,190.56 4,190.91 4,190.46 4,190.46 0.0K
11:30 4,189.76 4,189.76 4,189.35 4,189.52 0.0K
11:31 4,190.48 4,190.48 4,190.09 4,190.09 0.0K
11:32 4,190.80 4,190.80 4,189.74 4,190.54 0.0K
11:33 4,190.38 4,190.40 4,189.38 4,190.07 0.0K
11:34 4,190.33 4,190.45 4,189.12 4,189.12 0.0K
11:35 4,188.93 4,189.70 4,188.66 4,189.70 0.0K
11:36 4,190.38 4,190.38 4,188.45 4,188.45 0.0K
11:37 4,188.45 4,188.45 4,185.98 4,185.98 0.0K
11:38 4,186.53 4,187.23 4,185.48 4,185.48 0.0K
11:39 4,186.23 4,186.37 4,185.47 4,186.37 0.0K
11:40 4,186.08 4,186.15 4,185.09 4,185.09 0.0K
11:41 4,185.10 4,185.22 4,184.61 4,185.05 0.0K
11:42 4,185.93 4,186.05 4,184.99 4,186.05 0.0K
11:43 4,186.79 4,186.79 4,184.49 4,184.49 0.0K
11:44 4,184.42 4,184.42 4,183.58 4,184.02 0.0K
11:45 4,184.26 4,185.39 4,184.26 4,185.39 0.0K
11:46 4,185.36 4,186.03 4,185.36 4,186.03 0.0K
11:47 4,185.69 4,186.43 4,185.69 4,186.01 0.0K
11:48 4,187.13 4,187.58 4,187.04 4,187.58 0.0K
11:49 4,189.08 4,190.23 4,189.08 4,190.23 0.0K
11:50 4,190.31 4,192.36 4,190.31 4,191.63 0.0K
11:51 4,191.82 4,192.65 4,191.82 4,192.38 0.0K
11:52 4,191.64 4,192.62 4,191.64 4,192.62 0.0K
11:53 4,192.50 4,192.86 4,192.12 4,192.86 0.0K
11:54 4,193.12 4,193.48 4,192.69 4,192.69 0.0K
11:55 4,192.51 4,193.42 4,192.47 4,192.47 0.0K
11:56 4,192.40 4,194.06 4,192.40 4,194.06 0.0K
11:57 4,193.63 4,193.69 4,193.41 4,193.69 0.0K
11:58 4,194.00 4,194.00 4,192.96 4,192.99 0.0K
11:59 4,193.12 4,193.77 4,193.12 4,193.77 0.0K
12:00 4,192.89 4,192.89 4,191.76 4,191.76 0.0K
12:01 4,192.38 4,192.38 4,191.60 4,191.60 0.0K
12:02 4,191.77 4,192.52 4,191.33 4,192.52 0.0K
12:03 4,192.75 4,192.75 4,192.30 4,192.47 0.0K
12:04 4,192.59 4,193.32 4,192.59 4,192.98 0.0K
12:05 4,192.91 4,193.63 4,192.54 4,193.63 0.0K
12:06 4,193.83 4,194.26 4,193.83 4,193.95 0.0K
12:07 4,193.98 4,195.15 4,193.98 4,195.15 0.0K
12:08 4,195.41 4,195.41 4,194.77 4,194.77 0.0K
12:09 4,194.97 4,194.97 4,193.35 4,193.35 0.0K
12:10 4,193.35 4,194.88 4,193.35 4,194.88 0.0K
12:11 4,194.72 4,194.72 4,194.16 4,194.47 0.0K
12:12 4,194.74 4,195.43 4,194.66 4,195.13 0.0K
12:13 4,194.35 4,194.74 4,193.88 4,194.74 0.0K
12:14 4,195.35 4,196.17 4,195.35 4,195.90 0.0K
12:15 4,195.43 4,195.43 4,194.04 4,194.04 0.0K
12:16 4,194.36 4,196.56 4,194.36 4,196.56 0.0K
12:17 4,196.37 4,196.99 4,196.37 4,196.69 0.0K
12:18 4,196.92 4,197.23 4,196.85 4,196.85 0.0K
12:19 4,196.53 4,196.85 4,196.53 4,196.82 0.0K
12:20 4,196.89 4,197.31 4,196.89 4,197.31 0.0K
12:21 4,197.20 4,197.20 4,196.45 4,196.80 0.0K
12:22 4,196.37 4,197.37 4,196.37 4,197.37 0.0K
12:23 4,197.60 4,197.63 4,197.15 4,197.63 0.0K
12:24 4,197.61 4,197.61 4,196.73 4,196.73 0.0K
12:25 4,197.03 4,197.43 4,197.03 4,197.19 0.0K
12:26 4,197.16 4,197.16 4,195.66 4,195.66 0.0K
12:27 4,195.61 4,195.61 4,195.36 4,195.59 0.0K
12:28 4,195.13 4,196.76 4,195.13 4,196.41 0.0K
12:29 4,196.62 4,196.62 4,196.14 4,196.14 0.0K
12:30 4,196.20 4,196.20 4,195.24 4,195.24 0.0K
12:31 4,195.51 4,196.76 4,195.51 4,196.32 0.0K
12:32 4,196.41 4,196.53 4,195.98 4,195.98 0.0K
12:33 4,196.39 4,196.56 4,196.09 4,196.09 0.0K
12:34 4,195.84 4,195.84 4,194.15 4,194.15 0.0K
12:35 4,194.36 4,195.02 4,194.01 4,194.01 0.0K
12:36 4,194.71 4,194.71 4,194.17 4,194.17 0.0K
12:37 4,194.17 4,194.17 4,193.41 4,193.65 0.0K
12:38 4,194.23 4,194.53 4,193.97 4,194.53 0.0K
12:39 4,194.66 4,195.86 4,194.66 4,195.86 0.0K
12:40 4,195.69 4,195.91 4,195.45 4,195.77 0.0K
12:41 4,195.71 4,196.22 4,195.71 4,196.03 0.0K
12:42 4,196.03 4,197.55 4,196.03 4,197.55 0.0K
12:43 4,197.53 4,197.53 4,197.25 4,197.25 0.0K
12:44 4,196.90 4,196.90 4,195.71 4,195.71 0.0K
12:45 4,195.40 4,195.40 4,194.24 4,194.24 0.0K
12:46 4,194.01 4,194.01 4,193.11 4,193.11 0.0K
12:47 4,192.79 4,193.03 4,191.79 4,191.79 0.0K
12:48 4,192.04 4,193.80 4,192.04 4,193.80 0.0K
12:49 4,193.80 4,194.46 4,193.68 4,193.73 0.0K
12:50 4,193.67 4,193.67 4,193.43 4,193.43 0.0K
12:51 4,193.41 4,193.41 4,192.94 4,193.09 0.0K
12:52 4,193.16 4,193.47 4,193.16 4,193.47 0.0K
12:53 4,193.04 4,193.04 4,191.58 4,191.58 0.0K
12:54 4,191.20 4,191.20 4,189.64 4,189.64 0.0K
12:55 4,189.41 4,189.77 4,188.43 4,188.43 0.0K
12:56 4,188.69 4,188.69 4,186.93 4,186.93 0.0K
12:57 4,186.03 4,186.69 4,185.78 4,185.78 0.0K
12:58 4,185.74 4,186.12 4,185.29 4,186.12 0.0K
12:59 4,186.05 4,187.62 4,186.05 4,187.62 0.0K
13:00 4,187.68 4,187.68 4,186.03 4,186.03 0.0K
13:01 4,185.60 4,185.98 4,185.22 4,185.91 0.0K
13:02 4,185.92 4,185.92 4,185.17 4,185.17 0.0K
13:03 4,185.21 4,185.44 4,184.85 4,185.04 0.0K
13:04 4,185.74 4,185.74 4,185.25 4,185.43 0.0K
13:05 4,185.16 4,185.16 4,182.45 4,182.45 0.0K
13:06 4,181.44 4,181.50 4,180.18 4,180.18 0.0K
13:07 4,179.95 4,179.95 4,178.13 4,178.13 0.0K
13:08 4,178.45 4,178.45 4,178.09 4,178.09 0.0K
13:09 4,178.46 4,178.46 4,177.90 4,178.28 0.0K
13:10 4,177.97 4,177.97 4,176.07 4,177.10 0.0K
13:11 4,177.26 4,177.26 4,176.15 4,176.75 0.0K
13:12 4,177.14 4,177.78 4,177.14 4,177.78 0.0K
13:13 4,176.58 4,176.58 4,174.73 4,174.73 0.0K
13:14 4,174.62 4,174.96 4,174.05 4,174.96 0.0K
13:15 4,174.66 4,177.37 4,174.57 4,177.37 0.0K
13:16 4,176.61 4,176.74 4,176.45 4,176.74 0.0K
13:17 4,176.88 4,176.88 4,176.35 4,176.36 0.0K
13:18 4,176.60 4,177.29 4,175.58 4,177.29 0.0K
13:19 4,177.92 4,177.92 4,176.45 4,176.45 0.0K
13:20 4,176.59 4,176.59 4,175.73 4,175.92 0.0K
13:21 4,176.19 4,176.19 4,175.24 4,175.60 0.0K
13:22 4,175.28 4,175.80 4,175.28 4,175.53 0.0K
13:23 4,175.60 4,175.60 4,175.11 4,175.17 0.0K
13:24 4,175.38 4,178.01 4,175.38 4,178.01 0.0K
13:25 4,177.93 4,177.93 4,176.05 4,176.05 0.0K
13:26 4,176.33 4,176.33 4,175.41 4,175.73 0.0K
13:27 4,175.56 4,175.56 4,172.55 4,172.55 0.0K
13:28 4,172.37 4,172.37 4,170.52 4,170.52 0.0K
13:29 4,169.08 4,169.43 4,168.17 4,169.37 0.0K
13:30 4,168.97 4,170.16 4,168.97 4,170.16 0.0K
13:31 4,171.09 4,171.10 4,170.64 4,170.85 0.0K
13:32 4,170.50 4,170.50 4,168.92 4,168.92 0.0K
13:33 4,167.00 4,168.14 4,167.00 4,168.14 0.0K
13:34 4,168.44 4,168.44 4,167.80 4,167.81 0.0K
13:35 4,167.59 4,169.00 4,167.59 4,169.00 0.0K
13:36 4,169.33 4,169.33 4,168.25 4,168.25 0.0K
13:37 4,168.06 4,168.34 4,168.06 4,168.34 0.0K
13:38 4,168.01 4,168.22 4,166.64 4,166.64 0.0K
13:39 4,166.96 4,166.96 4,166.47 4,166.72 0.0K
13:40 4,167.16 4,168.17 4,167.16 4,167.91 0.0K
13:41 4,167.74 4,169.98 4,167.74 4,169.98 0.0K
13:42 4,169.96 4,171.85 4,169.96 4,171.85 0.0K
13:43 4,171.76 4,171.76 4,170.38 4,170.38 0.0K
13:44 4,170.72 4,170.73 4,170.30 4,170.73 0.0K
13:45 4,170.72 4,170.72 4,169.45 4,169.94 0.0K
13:46 4,170.93 4,171.41 4,169.58 4,169.58 0.0K
13:47 4,168.87 4,169.49 4,168.33 4,168.33 0.0K
13:48 4,168.23 4,176.48 4,168.23 4,174.23 0.0K
13:49 4,173.63 4,173.63 4,171.90 4,171.90 0.0K
13:50 4,172.02 4,174.57 4,171.33 4,174.57 0.0K
13:51 4,174.46 4,174.46 4,173.03 4,173.11 0.0K
13:52 4,172.12 4,172.86 4,172.12 4,172.86 0.0K
13:53 4,173.70 4,174.00 4,172.48 4,172.48 0.0K
13:54 4,173.42 4,173.42 4,172.42 4,172.42 0.0K
13:55 4,172.28 4,172.89 4,171.36 4,171.55 0.0K
13:56 4,171.58 4,171.58 4,170.43 4,170.43 0.0K
13:57 4,170.46 4,172.24 4,170.46 4,172.24 0.0K
13:58 4,171.69 4,173.72 4,171.69 4,173.22 0.0K
13:59 4,173.94 4,175.25 4,173.94 4,174.79 0.0K
14:00 4,174.60 4,175.72 4,173.91 4,175.72 0.0K
14:01 4,176.78 4,177.94 4,176.78 4,176.96 0.0K
14:02 4,177.56 4,177.59 4,177.51 4,177.55 0.0K
14:03 4,177.66 4,178.96 4,177.66 4,178.51 0.0K
14:04 4,178.69 4,178.69 4,177.05 4,177.05 0.0K
14:05 4,177.04 4,177.20 4,176.96 4,177.17 0.0K
14:06 4,176.08 4,176.88 4,175.85 4,176.70 0.0K
14:07 4,177.08 4,177.08 4,176.49 4,176.49 0.0K
14:08 4,177.44 4,177.66 4,177.30 4,177.66 0.0K
14:09 4,177.02 4,177.85 4,177.02 4,177.71 0.0K
14:10 4,177.52 4,177.52 4,176.69 4,176.69 0.0K
14:11 4,177.35 4,177.35 4,176.44 4,176.63 0.0K
14:12 4,177.44 4,178.06 4,176.90 4,177.27 0.0K
14:13 4,177.16 4,177.16 4,175.82 4,176.31 0.0K
14:14 4,176.49 4,176.49 4,175.29 4,175.46 0.0K
14:15 4,175.62 4,175.82 4,174.94 4,174.94 0.0K
14:16 4,174.70 4,174.78 4,173.91 4,173.91 0.0K
14:17 4,173.61 4,173.61 4,172.38 4,172.72 0.0K
14:18 4,172.81 4,172.81 4,171.23 4,171.51 0.0K
14:19 4,172.26 4,172.84 4,172.26 4,172.27 0.0K
14:20 4,171.47 4,172.38 4,171.47 4,172.38 0.0K
14:21 4,172.23 4,173.29 4,172.16 4,173.29 0.0K
14:22 4,173.22 4,173.88 4,172.10 4,172.10 0.0K
14:23 4,172.08 4,173.35 4,172.08 4,173.32 0.0K
14:24 4,173.97 4,174.38 4,173.67 4,173.67 0.0K
14:25 4,173.18 4,173.18 4,172.16 4,172.81 0.0K
14:26 4,172.32 4,172.32 4,171.42 4,171.63 0.0K
14:27 4,171.34 4,171.34 4,170.67 4,170.91 0.0K
14:28 4,171.30 4,171.30 4,170.83 4,171.02 0.0K
14:29 4,171.08 4,171.46 4,171.08 4,171.25 0.0K
14:30 4,171.19 4,173.51 4,171.19 4,173.51 0.0K
14:31 4,173.34 4,175.18 4,173.34 4,175.18 0.0K
14:32 4,176.37 4,177.08 4,176.29 4,176.29 0.0K
14:33 4,175.85 4,176.71 4,175.83 4,176.71 0.0K
14:34 4,176.81 4,176.95 4,176.12 4,176.12 0.0K
14:35 4,176.01 4,176.71 4,176.01 4,176.71 0.0K
14:36 4,175.20 4,175.27 4,174.40 4,174.40 0.0K
14:37 4,174.29 4,174.29 4,173.86 4,173.92 0.0K
14:38 4,173.53 4,174.38 4,172.77 4,174.38 0.0K
14:39 4,174.87 4,176.17 4,174.87 4,176.17 0.0K
14:40 4,176.95 4,179.54 4,176.95 4,179.47 0.0K
14:41 4,179.36 4,180.84 4,179.36 4,180.84 0.0K
14:42 4,180.86 4,181.42 4,180.86 4,181.42 0.0K
14:43 4,180.75 4,180.75 4,178.77 4,178.77 0.0K
14:44 4,178.39 4,179.49 4,178.39 4,179.49 0.0K
14:45 4,179.95 4,179.95 4,177.80 4,177.80 0.0K
14:46 4,177.23 4,177.23 4,175.19 4,175.19 0.0K
14:47 4,175.39 4,175.39 4,175.00 4,175.18 0.0K
14:48 4,174.63 4,174.63 4,173.61 4,174.26 0.0K
14:49 4,174.17 4,174.17 4,172.25 4,172.25 0.0K
14:50 4,171.86 4,173.39 4,171.86 4,173.39 0.0K
14:51 4,173.06 4,173.31 4,170.01 4,170.01 0.0K
14:52 4,166.21 4,166.21 4,162.66 4,162.66 0.0K
14:53 4,162.43 4,162.83 4,162.13 4,162.56 0.0K
14:54 4,161.22 4,163.10 4,159.99 4,163.10 0.0K
14:55 4,163.01 4,163.01 4,161.31 4,161.80 0.0K
14:56 4,162.59 4,165.98 4,162.59 4,165.01 0.0K
14:57 4,163.80 4,163.80 4,161.11 4,161.11 0.0K
14:58 4,162.52 4,162.52 4,161.78 4,161.78 0.0K
14:59 4,161.20 4,161.58 4,160.64 4,160.64 0.0K
15:00 4,159.44 4,159.44 4,156.86 4,157.19 0.0K
15:01 4,156.77 4,156.77 4,152.78 4,152.78 0.0K
15:02 4,152.17 4,152.31 4,151.44 4,151.44 0.0K
15:03 4,150.92 4,150.92 4,148.14 4,149.07 0.0K
15:04 4,148.42 4,151.79 4,148.42 4,150.46 0.0K
15:05 4,151.33 4,152.11 4,150.83 4,150.83 0.0K
15:06 4,150.51 4,152.25 4,150.20 4,152.25 0.0K
15:07 4,151.07 4,151.68 4,149.56 4,149.56 0.0K
15:08 4,150.15 4,150.99 4,149.56 4,149.56 0.0K
15:09 4,148.86 4,149.15 4,147.13 4,147.13 0.0K
15:10 4,147.79 4,148.45 4,145.74 4,145.74 0.0K
15:11 4,145.84 4,145.84 4,145.21 4,145.21 0.0K
15:12 4,143.81 4,143.81 4,140.49 4,140.49 0.0K
15:13 4,140.93 4,143.71 4,140.93 4,143.71 0.0K
15:14 4,144.81 4,145.09 4,144.42 4,144.42 0.0K
15:15 4,144.09 4,144.74 4,144.09 4,144.47 0.0K
15:16 4,145.42 4,146.46 4,145.42 4,146.46 0.0K
15:17 4,147.47 4,147.51 4,146.81 4,147.36 0.0K
15:18 4,146.85 4,146.85 4,144.57 4,144.57 0.0K
15:19 4,143.52 4,144.06 4,143.39 4,143.71 0.0K
15:20 4,142.73 4,143.98 4,141.21 4,143.98 0.0K
15:21 4,143.06 4,143.69 4,141.49 4,141.64 0.0K
15:22 4,141.77 4,141.77 4,140.00 4,140.00 0.0K
15:23 4,140.84 4,141.18 4,139.14 4,141.18 0.0K
15:24 4,139.94 4,141.23 4,139.13 4,139.13 0.0K
15:25 4,139.23 4,139.85 4,139.22 4,139.77 0.0K
15:26 4,140.53 4,140.53 4,139.35 4,140.31 0.0K
15:27 4,138.35 4,139.70 4,138.35 4,139.70 0.0K
15:28 4,138.59 4,138.59 4,135.33 4,135.33 0.0K
15:29 4,135.33 4,136.45 4,134.99 4,136.45 0.0K
15:30 4,136.15 4,138.97 4,136.15 4,138.97 0.0K
15:31 4,139.50 4,140.57 4,139.50 4,140.57 0.0K
15:32 4,141.27 4,141.47 4,140.09 4,140.65 0.0K
15:33 4,139.49 4,139.68 4,139.11 4,139.11 0.0K
15:34 4,138.45 4,138.45 4,137.44 4,138.43 0.0K
15:35 4,136.68 4,138.14 4,136.43 4,136.43 0.0K
15:36 4,135.71 4,137.72 4,135.33 4,135.33 0.0K
15:37 4,134.75 4,135.10 4,133.21 4,135.10 0.0K
15:38 4,133.95 4,134.87 4,133.95 4,134.59 0.0K
15:39 4,134.70 4,134.70 4,132.69 4,133.30 0.0K
15:40 4,132.52 4,132.66 4,131.63 4,131.63 0.0K
15:41 4,131.76 4,133.46 4,131.76 4,132.44 0.0K
15:42 4,132.30 4,132.30 4,131.61 4,131.65 0.0K
15:43 4,132.27 4,132.53 4,130.56 4,131.65 0.0K
15:44 4,131.14 4,131.72 4,130.16 4,131.72 0.0K
15:45 4,133.41 4,135.23 4,133.41 4,135.23 0.0K
15:46 4,134.95 4,136.91 4,134.95 4,136.91 0.0K
15:47 4,137.24 4,139.35 4,137.24 4,138.38 0.0K
15:48 4,138.47 4,140.28 4,138.00 4,138.00 0.0K
15:49 4,139.34 4,140.82 4,139.34 4,140.19 0.0K
15:50 4,139.76 4,139.76 4,138.20 4,138.76 0.0K
15:51 4,139.71 4,139.71 4,137.96 4,138.99 0.0K
15:52 4,138.12 4,141.03 4,138.12 4,141.03 0.0K
15:53 4,141.38 4,141.38 4,140.58 4,140.80 0.0K
15:54 4,141.35 4,142.13 4,139.99 4,142.13 0.0K
15:55 4,142.39 4,145.34 4,142.21 4,145.34 0.0K
15:56 4,145.74 4,146.68 4,145.74 4,146.68 0.0K
15:57 4,146.80 4,147.27 4,145.29 4,147.27 0.0K
15:58 4,146.94 4,147.10 4,146.35 4,146.93 0.0K
15:59 4,148.06 4,148.33 4,147.36 4,147.67 0.0K
16:00 4,150.18 4,150.18 4,149.68 4,149.68 0.0K
16:01 4,149.68 4,149.70 4,149.68 4,149.70 0.0K
16:02 4,149.50 4,149.73 4,149.50 4,149.73 0.0K
16:03 4,149.72 4,149.78 4,149.72 4,149.72 0.0K
16:04 4,149.72 4,149.73 4,149.70 4,149.70 0.0K
16:05 4,149.71 4,149.76 4,149.71 4,149.76 0.0K
16:06 4,149.76 4,149.79 4,149.72 4,149.79 0.0K
16:07 4,149.79 4,149.84 4,149.79 4,149.83 0.0K
16:08 4,149.81 4,149.81 4,149.80 4,149.80 0.0K
16:09 4,149.80 4,149.87 4,149.70 4,149.87 0.0K
16:10 4,149.87 4,149.89 4,149.80 4,149.80 0.0K
16:11 4,149.90 4,149.90 4,149.79 4,149.79 0.0K
16:12 4,149.82 4,149.82 4,149.65 4,149.69 0.0K
16:13 4,149.81 4,149.81 4,149.74 4,149.78 0.0K
16:14 4,149.72 4,149.78 4,149.72 4,149.72 0.0K
16:15 4,149.72 4,149.72 4,149.72 4,149.72 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