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 4,125.60 4,127.40 4,124.72 4,124.72 0.0K
09:32 4,123.34 4,123.34 4,121.87 4,121.87 0.0K
09:33 4,120.24 4,120.49 4,119.45 4,120.21 0.0K
09:34 4,120.32 4,122.92 4,120.32 4,121.89 0.0K
09:35 4,122.02 4,123.49 4,122.02 4,123.49 0.0K
09:36 4,122.46 4,127.35 4,122.46 4,127.35 0.0K
09:37 4,126.26 4,127.18 4,126.26 4,127.18 0.0K
09:38 4,127.33 4,129.47 4,127.33 4,129.47 0.0K
09:39 4,129.42 4,129.42 4,127.42 4,127.42 0.0K
09:40 4,125.78 4,128.11 4,125.78 4,126.89 0.0K
09:41 4,127.06 4,127.06 4,122.97 4,122.97 0.0K
09:42 4,125.94 4,125.94 4,121.76 4,121.76 0.0K
09:43 4,120.82 4,120.82 4,118.00 4,118.00 0.0K
09:44 4,118.90 4,123.11 4,118.90 4,121.33 0.0K
09:45 4,122.10 4,122.10 4,120.89 4,121.58 0.0K
09:46 4,120.61 4,124.86 4,120.61 4,124.28 0.0K
09:47 4,123.65 4,124.73 4,123.65 4,123.90 0.0K
09:48 4,124.61 4,127.83 4,123.95 4,125.18 0.0K
09:49 4,124.73 4,124.73 4,122.50 4,122.76 0.0K
09:50 4,120.58 4,120.58 4,116.64 4,116.64 0.0K
09:51 4,117.60 4,117.60 4,116.51 4,117.12 0.0K
09:52 4,117.92 4,119.59 4,117.00 4,117.00 0.0K
09:53 4,117.52 4,117.52 4,112.97 4,112.97 0.0K
09:54 4,114.43 4,114.91 4,113.68 4,114.45 0.0K
09:55 4,115.05 4,118.28 4,115.05 4,116.07 0.0K
09:56 4,115.01 4,116.56 4,115.01 4,116.56 0.0K
09:57 4,115.67 4,115.75 4,115.03 4,115.40 0.0K
09:58 4,115.38 4,115.38 4,115.03 4,115.13 0.0K
09:59 4,114.74 4,114.74 4,111.24 4,111.24 0.0K
10:00 4,108.80 4,108.80 4,104.36 4,105.18 0.0K
10:01 4,105.81 4,109.65 4,105.81 4,107.43 0.0K
10:02 4,108.99 4,108.99 4,107.70 4,108.25 0.0K
10:03 4,106.79 4,106.79 4,105.16 4,105.35 0.0K
10:04 4,106.75 4,109.21 4,106.75 4,109.21 0.0K
10:05 4,107.97 4,109.99 4,107.81 4,108.24 0.0K
10:06 4,108.13 4,108.13 4,106.10 4,106.88 0.0K
10:07 4,105.16 4,105.16 4,103.13 4,103.13 0.0K
10:08 4,102.98 4,103.24 4,102.66 4,103.24 0.0K
10:09 4,104.01 4,104.90 4,103.08 4,103.78 0.0K
10:10 4,103.10 4,103.10 4,101.54 4,101.84 0.0K
10:11 4,100.90 4,101.57 4,100.79 4,101.57 0.0K
10:12 4,101.52 4,104.79 4,101.52 4,104.29 0.0K
10:13 4,104.69 4,105.34 4,104.04 4,104.04 0.0K
10:14 4,104.60 4,105.95 4,103.22 4,103.22 0.0K
10:15 4,103.38 4,103.38 4,101.18 4,101.18 0.0K
10:16 4,101.45 4,101.78 4,098.21 4,098.21 0.0K
10:17 4,098.63 4,098.63 4,096.72 4,096.72 0.0K
10:18 4,097.28 4,097.28 4,094.07 4,094.07 0.0K
10:19 4,093.60 4,093.76 4,093.29 4,093.32 0.0K
10:20 4,093.46 4,095.33 4,092.95 4,094.43 0.0K
10:21 4,095.70 4,095.70 4,093.76 4,093.76 0.0K
10:22 4,093.48 4,094.97 4,091.41 4,094.97 0.0K
10:23 4,095.08 4,097.24 4,095.08 4,096.62 0.0K
10:24 4,095.99 4,097.22 4,094.96 4,097.22 0.0K
10:25 4,096.92 4,097.05 4,095.80 4,096.39 0.0K
10:26 4,096.98 4,097.41 4,096.43 4,097.41 0.0K
10:27 4,098.69 4,103.02 4,098.69 4,103.02 0.0K
10:28 4,103.47 4,103.76 4,103.30 4,103.70 0.0K
10:29 4,103.53 4,104.24 4,102.84 4,102.90 0.0K
10:30 4,103.33 4,104.42 4,101.62 4,104.42 0.0K
10:31 4,105.11 4,106.77 4,105.11 4,106.77 0.0K
10:32 4,106.70 4,106.70 4,105.63 4,105.68 0.0K
10:33 4,106.54 4,109.79 4,106.50 4,109.79 0.0K
10:34 4,110.32 4,110.32 4,107.13 4,107.13 0.0K
10:35 4,107.84 4,108.97 4,107.84 4,108.93 0.0K
10:36 4,109.03 4,109.03 4,106.53 4,106.53 0.0K
10:37 4,106.45 4,108.14 4,105.60 4,108.14 0.0K
10:38 4,108.14 4,108.14 4,105.49 4,106.14 0.0K
10:39 4,107.15 4,107.15 4,104.03 4,104.03 0.0K
10:40 4,104.36 4,104.36 4,103.28 4,103.28 0.0K
10:41 4,102.80 4,107.00 4,102.80 4,106.62 0.0K
10:42 4,107.32 4,107.32 4,103.65 4,103.65 0.0K
10:43 4,104.69 4,104.69 4,102.42 4,102.42 0.0K
10:44 4,102.47 4,106.21 4,102.47 4,106.04 0.0K
10:45 4,106.87 4,108.89 4,106.00 4,108.89 0.0K
10:46 4,108.29 4,108.29 4,103.29 4,103.29 0.0K
10:47 4,102.50 4,102.95 4,100.32 4,100.95 0.0K
10:48 4,101.76 4,106.26 4,101.76 4,105.47 0.0K
10:49 4,106.37 4,107.07 4,106.16 4,107.07 0.0K
10:50 4,105.90 4,105.90 4,104.31 4,104.31 0.0K
10:51 4,103.03 4,103.03 4,100.50 4,100.50 0.0K
10:52 4,100.76 4,101.10 4,100.41 4,100.41 0.0K
10:53 4,100.90 4,100.92 4,099.18 4,099.18 0.0K
10:54 4,099.13 4,100.02 4,099.13 4,099.56 0.0K
10:55 4,099.72 4,099.72 4,098.30 4,098.92 0.0K
10:56 4,099.16 4,100.82 4,099.16 4,100.04 0.0K
10:57 4,099.96 4,099.96 4,099.36 4,099.41 0.0K
10:58 4,099.83 4,099.83 4,099.03 4,099.03 0.0K
10:59 4,099.96 4,101.24 4,099.96 4,101.24 0.0K
11:00 4,101.69 4,102.61 4,101.45 4,102.49 0.0K
11:01 4,103.28 4,103.28 4,100.20 4,101.07 0.0K
11:02 4,099.85 4,100.14 4,098.96 4,098.96 0.0K
11:03 4,100.34 4,102.86 4,100.34 4,102.86 0.0K
11:04 4,103.17 4,103.17 4,100.39 4,100.39 0.0K
11:05 4,100.46 4,100.46 4,099.81 4,099.81 0.0K
11:06 4,099.95 4,099.95 4,098.63 4,098.63 0.0K
11:07 4,099.28 4,099.28 4,098.36 4,098.36 0.0K
11:08 4,097.85 4,097.85 4,094.44 4,094.44 0.0K
11:09 4,094.54 4,094.59 4,093.92 4,094.17 0.0K
11:10 4,094.07 4,094.86 4,094.07 4,094.32 0.0K
11:11 4,095.17 4,098.97 4,095.17 4,098.97 0.0K
11:12 4,099.24 4,100.79 4,099.24 4,100.79 0.0K
11:13 4,102.27 4,103.80 4,102.27 4,102.52 0.0K
11:14 4,104.04 4,104.04 4,103.03 4,103.03 0.0K
11:15 4,104.63 4,105.66 4,104.28 4,105.48 0.0K
11:16 4,105.50 4,106.28 4,104.99 4,106.28 0.0K
11:17 4,105.18 4,105.18 4,103.31 4,103.50 0.0K
11:18 4,103.17 4,103.17 4,101.79 4,101.79 0.0K
11:19 4,101.56 4,101.56 4,099.79 4,099.79 0.0K
11:20 4,099.32 4,102.01 4,099.32 4,102.01 0.0K
11:21 4,100.88 4,101.69 4,100.88 4,101.03 0.0K
11:22 4,100.87 4,100.87 4,100.01 4,100.01 0.0K
11:23 4,100.82 4,100.90 4,098.62 4,098.62 0.0K
11:24 4,097.22 4,098.01 4,097.22 4,097.86 0.0K
11:25 4,097.73 4,097.73 4,094.96 4,094.96 0.0K
11:26 4,095.54 4,097.33 4,095.54 4,097.33 0.0K
11:27 4,097.28 4,097.28 4,095.69 4,095.69 0.0K
11:28 4,096.15 4,096.87 4,096.12 4,096.87 0.0K
11:29 4,095.83 4,095.83 4,093.21 4,093.21 0.0K
11:30 4,096.31 4,101.33 4,096.31 4,099.58 0.0K
11:31 4,099.44 4,099.44 4,098.57 4,099.04 0.0K
11:32 4,098.59 4,100.49 4,098.48 4,100.20 0.0K
11:33 4,101.04 4,101.04 4,100.58 4,100.58 0.0K
11:34 4,100.23 4,100.49 4,099.90 4,100.24 0.0K
11:35 4,099.57 4,099.57 4,098.24 4,098.24 0.0K
11:36 4,099.45 4,102.42 4,099.45 4,101.32 0.0K
11:37 4,100.61 4,101.65 4,100.61 4,101.65 0.0K
11:38 4,102.81 4,102.81 4,099.39 4,099.39 0.0K
11:39 4,099.64 4,100.88 4,099.64 4,100.10 0.0K
11:40 4,099.83 4,103.18 4,099.83 4,102.61 0.0K
11:41 4,102.31 4,102.44 4,101.94 4,102.15 0.0K
11:42 4,102.63 4,104.09 4,102.63 4,103.73 0.0K
11:43 4,105.05 4,107.30 4,105.05 4,106.62 0.0K
11:44 4,106.18 4,107.08 4,105.62 4,107.08 0.0K
11:45 4,106.62 4,107.69 4,106.62 4,107.69 0.0K
11:46 4,107.88 4,107.92 4,106.69 4,106.69 0.0K
11:47 4,106.09 4,106.93 4,106.09 4,106.89 0.0K
11:48 4,106.92 4,107.38 4,105.03 4,105.22 0.0K
11:49 4,105.87 4,108.83 4,105.53 4,108.83 0.0K
11:50 4,109.63 4,110.05 4,108.91 4,110.05 0.0K
11:51 4,110.49 4,110.49 4,107.55 4,107.55 0.0K
11:52 4,107.74 4,107.74 4,106.90 4,107.66 0.0K
11:53 4,108.41 4,111.45 4,108.41 4,111.45 0.0K
11:54 4,112.02 4,112.02 4,111.23 4,111.23 0.0K
11:55 4,110.84 4,112.00 4,110.42 4,112.00 0.0K
11:56 4,112.22 4,112.64 4,112.22 4,112.60 0.0K
11:57 4,113.35 4,113.41 4,112.89 4,112.89 0.0K
11:58 4,113.48 4,113.95 4,113.22 4,113.95 0.0K
11:59 4,114.08 4,114.08 4,111.33 4,111.46 0.0K
12:00 4,111.33 4,111.68 4,110.84 4,110.84 0.0K
12:01 4,110.85 4,110.85 4,109.59 4,110.11 0.0K
12:02 4,110.30 4,111.56 4,110.30 4,111.56 0.0K
12:03 4,111.73 4,111.73 4,111.00 4,111.47 0.0K
12:04 4,111.50 4,113.91 4,111.50 4,113.91 0.0K
12:05 4,113.48 4,113.48 4,111.85 4,111.85 0.0K
12:06 4,112.76 4,112.76 4,111.36 4,111.36 0.0K
12:07 4,111.03 4,111.03 4,109.51 4,109.51 0.0K
12:08 4,109.03 4,109.03 4,108.58 4,109.02 0.0K
12:09 4,110.28 4,110.82 4,110.06 4,110.06 0.0K
12:10 4,109.80 4,112.47 4,109.80 4,112.47 0.0K
12:11 4,113.25 4,113.79 4,113.25 4,113.62 0.0K
12:12 4,114.48 4,114.48 4,113.46 4,113.76 0.0K
12:13 4,113.47 4,113.47 4,112.32 4,112.37 0.0K
12:14 4,111.55 4,112.32 4,111.55 4,112.24 0.0K
12:15 4,112.41 4,113.34 4,111.75 4,113.34 0.0K
12:16 4,114.10 4,114.57 4,114.10 4,114.57 0.0K
12:17 4,114.55 4,115.39 4,113.66 4,113.66 0.0K
12:18 4,114.14 4,114.83 4,114.14 4,114.67 0.0K
12:19 4,114.52 4,114.72 4,114.05 4,114.05 0.0K
12:20 4,114.95 4,115.57 4,114.65 4,115.50 0.0K
12:21 4,114.93 4,117.81 4,114.93 4,117.81 0.0K
12:22 4,118.51 4,119.52 4,118.33 4,118.33 0.0K
12:23 4,117.90 4,118.79 4,117.70 4,118.79 0.0K
12:24 4,117.73 4,117.86 4,116.34 4,116.73 0.0K
12:25 4,117.24 4,118.29 4,117.24 4,118.29 0.0K
12:26 4,119.01 4,120.81 4,119.01 4,120.81 0.0K
12:27 4,120.78 4,122.26 4,120.78 4,121.50 0.0K
12:28 4,122.36 4,123.44 4,122.36 4,123.42 0.0K
12:29 4,122.90 4,122.90 4,120.87 4,120.87 0.0K
12:30 4,121.02 4,121.02 4,119.29 4,119.29 0.0K
12:31 4,118.63 4,118.63 4,115.62 4,116.48 0.0K
12:32 4,117.33 4,118.58 4,116.18 4,118.58 0.0K
12:33 4,117.90 4,117.90 4,115.97 4,117.12 0.0K
12:34 4,117.65 4,118.45 4,117.65 4,118.43 0.0K
12:35 4,118.52 4,119.37 4,118.52 4,119.02 0.0K
12:36 4,119.01 4,121.23 4,119.01 4,121.23 0.0K
12:37 4,121.19 4,121.71 4,119.58 4,119.58 0.0K
12:38 4,120.05 4,121.41 4,120.05 4,120.92 0.0K
12:39 4,120.36 4,120.39 4,119.95 4,119.95 0.0K
12:40 4,120.43 4,121.22 4,120.17 4,121.22 0.0K
12:41 4,118.51 4,118.90 4,117.52 4,117.52 0.0K
12:42 4,117.58 4,118.10 4,115.55 4,115.55 0.0K
12:43 4,116.06 4,117.91 4,116.06 4,117.91 0.0K
12:44 4,118.59 4,118.59 4,117.93 4,118.37 0.0K
12:45 4,118.39 4,120.74 4,118.39 4,120.74 0.0K
12:46 4,121.55 4,122.00 4,121.09 4,122.00 0.0K
12:47 4,121.69 4,121.69 4,120.54 4,120.66 0.0K
12:48 4,120.69 4,122.01 4,120.69 4,121.63 0.0K
12:49 4,120.06 4,120.06 4,118.39 4,118.66 0.0K
12:50 4,118.94 4,118.94 4,116.52 4,116.52 0.0K
12:51 4,115.61 4,116.16 4,115.61 4,115.86 0.0K
12:52 4,115.83 4,115.83 4,111.62 4,111.62 0.0K
12:53 4,112.07 4,113.74 4,112.07 4,113.74 0.0K
12:54 4,115.56 4,116.75 4,115.56 4,116.42 0.0K
12:55 4,116.49 4,116.49 4,115.97 4,116.02 0.0K
12:56 4,115.91 4,116.15 4,114.93 4,114.93 0.0K
12:57 4,114.43 4,114.43 4,113.99 4,114.35 0.0K
12:58 4,114.45 4,114.45 4,113.34 4,113.34 0.0K
12:59 4,113.36 4,113.87 4,112.88 4,113.61 0.0K
13:00 4,114.17 4,115.15 4,114.13 4,115.15 0.0K
13:01 4,114.80 4,114.80 4,112.40 4,112.40 0.0K
13:02 4,113.61 4,113.65 4,112.81 4,112.81 0.0K
13:03 4,113.26 4,115.76 4,113.26 4,115.76 0.0K
13:04 4,116.73 4,116.73 4,116.54 4,116.57 0.0K
13:05 4,115.84 4,117.95 4,115.84 4,117.60 0.0K
13:06 4,116.97 4,117.84 4,116.85 4,116.85 0.0K
13:07 4,116.45 4,117.41 4,116.45 4,116.68 0.0K
13:08 4,116.94 4,122.21 4,116.94 4,122.21 0.0K
13:09 4,122.34 4,123.46 4,122.34 4,123.26 0.0K
13:10 4,124.49 4,127.20 4,124.49 4,127.20 0.0K
13:11 4,127.04 4,128.22 4,127.04 4,127.24 0.0K
13:12 4,127.44 4,129.49 4,127.44 4,129.49 0.0K
13:13 4,129.38 4,131.07 4,129.38 4,129.86 0.0K
13:14 4,129.73 4,130.59 4,129.73 4,130.44 0.0K
13:15 4,130.45 4,130.45 4,127.75 4,127.75 0.0K
13:16 4,128.48 4,128.91 4,125.91 4,125.91 0.0K
13:17 4,125.21 4,125.21 4,123.77 4,124.66 0.0K
13:18 4,124.23 4,124.23 4,122.49 4,123.10 0.0K
13:19 4,123.50 4,126.42 4,123.50 4,125.67 0.0K
13:20 4,124.48 4,125.34 4,124.48 4,124.57 0.0K
13:21 4,123.89 4,124.70 4,123.39 4,123.61 0.0K
13:22 4,124.16 4,124.28 4,122.62 4,122.62 0.0K
13:23 4,121.72 4,121.92 4,120.06 4,120.18 0.0K
13:24 4,120.75 4,120.80 4,120.47 4,120.48 0.0K
13:25 4,121.03 4,121.03 4,120.06 4,120.06 0.0K
13:26 4,120.51 4,121.03 4,119.99 4,119.99 0.0K
13:27 4,120.36 4,120.36 4,119.82 4,119.82 0.0K
13:28 4,119.39 4,119.39 4,118.16 4,118.95 0.0K
13:29 4,119.04 4,119.04 4,118.36 4,118.97 0.0K
13:30 4,119.06 4,119.06 4,117.79 4,117.79 0.0K
13:31 4,117.01 4,118.04 4,117.01 4,118.04 0.0K
13:32 4,117.82 4,120.20 4,117.82 4,120.20 0.0K
13:33 4,120.29 4,120.95 4,120.29 4,120.95 0.0K
13:34 4,121.21 4,122.10 4,121.21 4,121.95 0.0K
13:35 4,122.44 4,122.82 4,122.44 4,122.63 0.0K
13:36 4,121.68 4,122.78 4,121.68 4,122.78 0.0K
13:37 4,122.91 4,122.91 4,120.88 4,122.06 0.0K
13:38 4,122.60 4,123.48 4,122.54 4,122.54 0.0K
13:39 4,123.07 4,124.06 4,123.07 4,123.95 0.0K
13:40 4,124.56 4,125.55 4,124.56 4,125.54 0.0K
13:41 4,125.49 4,125.49 4,124.91 4,125.00 0.0K
13:42 4,126.32 4,128.46 4,126.32 4,128.46 0.0K
13:43 4,127.67 4,127.74 4,126.95 4,126.95 0.0K
13:44 4,126.99 4,126.99 4,124.88 4,126.20 0.0K
13:45 4,126.44 4,126.64 4,125.81 4,125.81 0.0K
13:46 4,126.50 4,126.94 4,126.37 4,126.94 0.0K
13:47 4,126.27 4,128.50 4,126.27 4,128.50 0.0K
13:48 4,129.20 4,129.20 4,127.89 4,127.89 0.0K
13:49 4,128.23 4,128.23 4,127.80 4,127.82 0.0K
13:50 4,126.71 4,126.71 4,126.06 4,126.32 0.0K
13:51 4,126.03 4,127.27 4,126.03 4,127.27 0.0K
13:52 4,127.56 4,129.42 4,127.56 4,129.42 0.0K
13:53 4,129.27 4,130.06 4,129.03 4,129.87 0.0K
13:54 4,130.03 4,130.27 4,129.47 4,130.27 0.0K
13:55 4,130.03 4,131.15 4,130.03 4,131.15 0.0K
13:56 4,131.23 4,132.48 4,131.23 4,132.33 0.0K
13:57 4,133.04 4,133.67 4,133.04 4,133.67 0.0K
13:58 4,133.49 4,135.12 4,133.49 4,135.12 0.0K
13:59 4,134.56 4,134.56 4,132.74 4,132.74 0.0K
14:00 4,132.43 4,133.29 4,132.43 4,133.29 0.0K
14:01 4,133.59 4,133.59 4,133.21 4,133.47 0.0K
14:02 4,134.98 4,138.81 4,134.98 4,138.81 0.0K
14:03 4,137.99 4,139.76 4,137.99 4,139.76 0.0K
14:04 4,139.49 4,139.49 4,138.59 4,138.59 0.0K
14:05 4,139.16 4,139.72 4,138.06 4,139.54 0.0K
14:06 4,139.25 4,140.11 4,139.25 4,140.11 0.0K
14:07 4,140.81 4,142.17 4,140.81 4,142.17 0.0K
14:08 4,142.77 4,143.52 4,142.77 4,143.10 0.0K
14:09 4,142.91 4,142.98 4,141.85 4,141.85 0.0K
14:10 4,142.01 4,142.22 4,140.30 4,140.30 0.0K
14:11 4,139.67 4,139.67 4,137.88 4,138.20 0.0K
14:12 4,139.35 4,139.96 4,139.27 4,139.27 0.0K
14:13 4,139.43 4,139.83 4,138.57 4,138.57 0.0K
14:14 4,138.65 4,139.26 4,138.65 4,139.08 0.0K
14:15 4,139.16 4,139.16 4,138.30 4,138.30 0.0K
14:16 4,138.45 4,139.94 4,138.45 4,139.94 0.0K
14:17 4,140.06 4,140.50 4,140.06 4,140.30 0.0K
14:18 4,139.85 4,141.03 4,139.85 4,140.92 0.0K
14:19 4,140.00 4,140.49 4,140.00 4,140.01 0.0K
14:20 4,140.29 4,140.56 4,139.91 4,140.56 0.0K
14:21 4,141.21 4,142.07 4,141.09 4,142.07 0.0K
14:22 4,142.28 4,142.70 4,141.89 4,142.70 0.0K
14:23 4,142.93 4,144.91 4,142.93 4,144.91 0.0K
14:24 4,146.11 4,146.11 4,144.11 4,144.11 0.0K
14:25 4,144.56 4,146.15 4,144.56 4,145.91 0.0K
14:26 4,146.05 4,146.05 4,141.99 4,141.99 0.0K
14:27 4,140.98 4,141.53 4,140.98 4,141.19 0.0K
14:28 4,140.07 4,141.75 4,140.07 4,141.75 0.0K
14:29 4,141.90 4,141.90 4,139.12 4,139.37 0.0K
14:30 4,139.23 4,139.61 4,138.59 4,138.59 0.0K
14:31 4,139.30 4,139.30 4,137.60 4,138.58 0.0K
14:32 4,137.23 4,138.15 4,137.23 4,138.15 0.0K
14:33 4,138.63 4,138.63 4,136.44 4,136.44 0.0K
14:34 4,136.85 4,138.26 4,136.85 4,138.26 0.0K
14:35 4,137.72 4,137.99 4,137.40 4,137.99 0.0K
14:36 4,138.01 4,140.14 4,138.01 4,140.14 0.0K
14:37 4,139.04 4,141.05 4,139.04 4,140.16 0.0K
14:38 4,141.52 4,141.60 4,141.03 4,141.03 0.0K
14:39 4,140.70 4,141.28 4,140.70 4,140.87 0.0K
14:40 4,141.41 4,143.05 4,141.41 4,143.05 0.0K
14:41 4,142.22 4,142.22 4,140.32 4,140.32 0.0K
14:42 4,140.59 4,140.98 4,140.59 4,140.98 0.0K
14:43 4,141.06 4,141.98 4,141.00 4,141.98 0.0K
14:44 4,142.45 4,143.28 4,142.45 4,143.00 0.0K
14:45 4,142.85 4,143.14 4,142.61 4,142.61 0.0K
14:46 4,142.89 4,146.18 4,142.89 4,146.18 0.0K
14:47 4,145.72 4,145.72 4,144.42 4,144.42 0.0K
14:48 4,143.02 4,144.19 4,143.01 4,144.19 0.0K
14:49 4,144.19 4,144.19 4,142.18 4,142.60 0.0K
14:50 4,142.54 4,143.23 4,142.54 4,143.22 0.0K
14:51 4,143.63 4,144.39 4,143.63 4,144.39 0.0K
14:52 4,145.17 4,145.17 4,144.96 4,145.03 0.0K
14:53 4,145.53 4,145.53 4,144.33 4,144.33 0.0K
14:54 4,144.77 4,144.77 4,143.80 4,143.80 0.0K
14:55 4,143.42 4,145.10 4,143.42 4,145.10 0.0K
14:56 4,145.49 4,145.78 4,145.20 4,145.20 0.0K
14:57 4,145.16 4,145.16 4,144.75 4,144.75 0.0K
14:58 4,144.77 4,145.66 4,144.77 4,145.66 0.0K
14:59 4,146.47 4,147.26 4,146.47 4,147.04 0.0K
15:00 4,146.63 4,147.63 4,146.63 4,147.25 0.0K
15:01 4,147.33 4,148.52 4,147.33 4,148.52 0.0K
15:02 4,149.81 4,149.81 4,148.57 4,149.04 0.0K
15:03 4,148.27 4,148.27 4,145.14 4,145.14 0.0K
15:04 4,145.03 4,145.03 4,143.68 4,144.83 0.0K
15:05 4,144.61 4,144.61 4,144.00 4,144.50 0.0K
15:06 4,144.89 4,145.13 4,143.79 4,145.13 0.0K
15:07 4,146.41 4,147.35 4,146.41 4,147.35 0.0K
15:08 4,147.41 4,148.48 4,147.05 4,148.48 0.0K
15:09 4,148.61 4,148.61 4,147.50 4,147.50 0.0K
15:10 4,147.22 4,148.57 4,147.22 4,148.57 0.0K
15:11 4,149.29 4,150.22 4,148.07 4,148.07 0.0K
15:12 4,148.57 4,148.75 4,147.68 4,148.75 0.0K
15:13 4,148.89 4,151.01 4,148.89 4,151.01 0.0K
15:14 4,149.74 4,149.83 4,148.63 4,148.70 0.0K
15:15 4,149.46 4,150.35 4,149.46 4,149.50 0.0K
15:16 4,149.04 4,149.04 4,148.11 4,148.23 0.0K
15:17 4,147.80 4,150.68 4,147.80 4,150.68 0.0K
15:18 4,151.53 4,151.53 4,150.55 4,150.55 0.0K
15:19 4,150.68 4,151.85 4,150.68 4,151.85 0.0K
15:20 4,151.73 4,152.14 4,151.58 4,152.01 0.0K
15:21 4,152.08 4,154.28 4,152.08 4,154.28 0.0K
15:22 4,155.06 4,155.71 4,154.75 4,155.71 0.0K
15:23 4,155.74 4,156.49 4,155.74 4,156.01 0.0K
15:24 4,156.30 4,158.29 4,156.30 4,158.29 0.0K
15:25 4,158.11 4,158.11 4,156.05 4,156.05 0.0K
15:26 4,156.08 4,156.08 4,155.27 4,156.01 0.0K
15:27 4,156.12 4,156.25 4,155.88 4,156.25 0.0K
15:28 4,155.63 4,155.63 4,153.96 4,153.96 0.0K
15:29 4,153.08 4,153.17 4,151.49 4,151.49 0.0K
15:30 4,151.79 4,151.79 4,148.57 4,148.57 0.0K
15:31 4,146.57 4,146.57 4,143.36 4,143.36 0.0K
15:32 4,142.80 4,142.80 4,139.46 4,140.29 0.0K
15:33 4,139.64 4,139.64 4,136.76 4,136.76 0.0K
15:34 4,135.24 4,136.34 4,134.96 4,136.34 0.0K
15:35 4,136.95 4,138.69 4,136.09 4,138.69 0.0K
15:36 4,139.14 4,139.14 4,137.97 4,138.12 0.0K
15:37 4,137.15 4,137.15 4,136.07 4,136.39 0.0K
15:38 4,135.58 4,135.58 4,133.88 4,134.67 0.0K
15:39 4,133.58 4,134.45 4,132.95 4,132.95 0.0K
15:40 4,133.23 4,133.23 4,130.38 4,130.38 0.0K
15:41 4,129.36 4,129.49 4,127.85 4,127.85 0.0K
15:42 4,128.21 4,129.42 4,127.48 4,129.31 0.0K
15:43 4,129.76 4,133.30 4,129.76 4,132.27 0.0K
15:44 4,132.39 4,132.78 4,130.87 4,132.78 0.0K
15:45 4,132.60 4,135.20 4,132.60 4,133.57 0.0K
15:46 4,131.63 4,131.63 4,129.77 4,129.77 0.0K
15:47 4,130.02 4,130.02 4,128.57 4,128.57 0.0K
15:48 4,127.69 4,127.69 4,125.96 4,125.96 0.0K
15:49 4,126.72 4,126.72 4,124.76 4,124.76 0.0K
15:50 4,124.13 4,124.13 4,116.20 4,116.20 0.0K
15:51 4,114.25 4,114.25 4,110.75 4,110.75 0.0K
15:52 4,110.32 4,110.32 4,107.11 4,107.11 0.0K
15:53 4,105.67 4,111.01 4,105.67 4,111.01 0.0K
15:54 4,111.81 4,114.43 4,111.81 4,114.24 0.0K
15:55 4,114.89 4,117.33 4,114.89 4,117.33 0.0K
15:56 4,116.85 4,117.03 4,115.69 4,117.03 0.0K
15:57 4,116.61 4,117.82 4,116.08 4,117.82 0.0K
15:58 4,117.65 4,117.65 4,114.61 4,114.61 0.0K
15:59 4,116.12 4,116.25 4,113.85 4,116.25 0.0K
16:00 4,115.56 4,116.37 4,115.56 4,116.37 0.0K
16:01 4,116.37 4,116.37 4,115.66 4,115.66 0.0K
16:02 4,115.72 4,115.72 4,115.65 4,115.65 0.0K
16:03 4,115.65 4,115.70 4,115.65 4,115.66 0.0K
16:04 4,115.76 4,115.82 4,115.76 4,115.77 0.0K
16:05 4,115.80 4,115.80 4,115.64 4,115.64 0.0K
16:06 4,115.64 4,115.72 4,115.64 4,115.72 0.0K
16:07 4,115.74 4,115.95 4,115.68 4,115.95 0.0K
16:08 4,116.01 4,116.07 4,116.01 4,116.07 0.0K
16:09 4,116.07 4,116.10 4,116.06 4,116.10 0.0K
16:10 4,116.21 4,116.21 4,116.10 4,116.12 0.0K
16:11 4,116.09 4,116.15 4,116.09 4,116.15 0.0K
16:12 4,116.20 4,116.49 4,116.20 4,116.37 0.0K
16:13 4,116.36 4,116.39 4,116.27 4,116.39 0.0K
16:14 4,116.41 4,116.47 4,116.34 4,116.47 0.0K
16:15 4,116.38 4,116.38 4,116.38 4,116.38 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