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 4,119.00 4,119.41 4,119.00 4,119.41 0.0K
09:32 4,118.39 4,119.52 4,117.55 4,119.52 0.0K
09:33 4,117.04 4,117.56 4,116.85 4,117.56 0.0K
09:34 4,117.08 4,118.36 4,117.08 4,118.36 0.0K
09:35 4,119.52 4,120.08 4,119.29 4,119.29 0.0K
09:36 4,119.78 4,119.78 4,115.49 4,115.49 0.0K
09:37 4,116.18 4,117.01 4,116.18 4,116.73 0.0K
09:38 4,115.57 4,116.06 4,114.52 4,114.87 0.0K
09:39 4,114.66 4,119.76 4,114.66 4,119.76 0.0K
09:40 4,119.97 4,123.71 4,119.97 4,123.54 0.0K
09:41 4,124.69 4,126.78 4,124.69 4,126.62 0.0K
09:42 4,126.71 4,128.10 4,126.08 4,126.08 0.0K
09:43 4,126.12 4,127.28 4,126.12 4,126.88 0.0K
09:44 4,126.38 4,126.38 4,123.62 4,123.62 0.0K
09:45 4,124.89 4,124.89 4,123.47 4,124.18 0.0K
09:46 4,124.86 4,125.03 4,124.41 4,124.41 0.0K
09:47 4,122.09 4,122.09 4,119.22 4,119.94 0.0K
09:48 4,119.09 4,121.50 4,119.09 4,119.46 0.0K
09:49 4,119.46 4,119.46 4,117.90 4,117.97 0.0K
09:50 4,116.91 4,118.44 4,116.91 4,117.76 0.0K
09:51 4,118.19 4,120.33 4,118.19 4,119.57 0.0K
09:52 4,119.94 4,120.50 4,119.94 4,120.50 0.0K
09:53 4,121.24 4,121.24 4,118.83 4,118.83 0.0K
09:54 4,119.74 4,119.74 4,114.69 4,114.69 0.0K
09:55 4,115.16 4,116.78 4,115.16 4,115.92 0.0K
09:56 4,114.92 4,114.92 4,109.88 4,109.88 0.0K
09:57 4,109.62 4,109.62 4,106.93 4,106.93 0.0K
09:58 4,108.94 4,112.14 4,108.94 4,112.13 0.0K
09:59 4,113.05 4,113.22 4,112.97 4,112.98 0.0K
10:00 4,111.40 4,126.84 4,111.40 4,126.84 0.0K
10:01 4,125.82 4,125.82 4,121.78 4,121.78 0.0K
10:02 4,120.78 4,121.11 4,119.06 4,119.76 0.0K
10:03 4,121.31 4,123.77 4,121.31 4,122.36 0.0K
10:04 4,122.82 4,125.18 4,122.82 4,124.48 0.0K
10:05 4,123.72 4,125.65 4,123.72 4,124.18 0.0K
10:06 4,122.62 4,125.36 4,122.62 4,125.36 0.0K
10:07 4,126.12 4,128.76 4,126.12 4,128.04 0.0K
10:08 4,128.69 4,128.69 4,127.79 4,128.49 0.0K
10:09 4,128.50 4,128.63 4,126.24 4,127.00 0.0K
10:10 4,126.06 4,126.10 4,125.55 4,125.61 0.0K
10:11 4,124.71 4,125.23 4,124.08 4,125.23 0.0K
10:12 4,123.17 4,126.31 4,122.97 4,126.31 0.0K
10:13 4,127.35 4,127.35 4,124.44 4,124.79 0.0K
10:14 4,124.69 4,124.69 4,122.13 4,122.97 0.0K
10:15 4,123.66 4,124.01 4,122.07 4,122.07 0.0K
10:16 4,121.57 4,121.86 4,121.07 4,121.07 0.0K
10:17 4,120.13 4,120.13 4,118.02 4,118.02 0.0K
10:18 4,118.56 4,120.15 4,117.10 4,117.10 0.0K
10:19 4,117.47 4,117.47 4,116.34 4,116.46 0.0K
10:20 4,116.53 4,118.06 4,115.41 4,115.41 0.0K
10:21 4,115.21 4,116.27 4,109.16 4,109.16 0.0K
10:22 4,110.15 4,113.04 4,110.15 4,113.04 0.0K
10:23 4,113.32 4,117.32 4,113.32 4,117.32 0.0K
10:24 4,117.24 4,117.24 4,114.66 4,114.66 0.0K
10:25 4,113.70 4,113.71 4,113.30 4,113.63 0.0K
10:26 4,113.87 4,113.90 4,112.93 4,113.63 0.0K
10:27 4,112.61 4,112.61 4,111.05 4,111.60 0.0K
10:28 4,110.97 4,110.97 4,109.74 4,110.65 0.0K
10:29 4,111.54 4,112.20 4,111.44 4,111.87 0.0K
10:30 4,111.69 4,111.78 4,110.07 4,110.07 0.0K
10:31 4,110.91 4,113.04 4,110.91 4,112.15 0.0K
10:32 4,113.20 4,114.85 4,112.66 4,114.85 0.0K
10:33 4,114.47 4,116.92 4,113.50 4,116.92 0.0K
10:34 4,115.05 4,115.45 4,113.67 4,115.45 0.0K
10:35 4,115.40 4,116.32 4,115.31 4,116.32 0.0K
10:36 4,117.99 4,118.18 4,117.48 4,118.18 0.0K
10:37 4,116.41 4,118.32 4,116.41 4,118.32 0.0K
10:38 4,117.95 4,120.42 4,117.95 4,120.42 0.0K
10:39 4,120.37 4,123.67 4,120.37 4,122.23 0.0K
10:40 4,121.73 4,121.73 4,120.35 4,120.43 0.0K
10:41 4,120.48 4,120.49 4,120.15 4,120.15 0.0K
10:42 4,120.79 4,120.79 4,117.00 4,117.00 0.0K
10:43 4,116.06 4,118.91 4,116.06 4,118.91 0.0K
10:44 4,118.36 4,118.62 4,118.00 4,118.36 0.0K
10:45 4,118.72 4,120.12 4,118.72 4,120.12 0.0K
10:46 4,119.79 4,121.31 4,119.79 4,119.80 0.0K
10:47 4,120.65 4,120.86 4,119.97 4,119.97 0.0K
10:48 4,118.31 4,118.31 4,117.68 4,117.68 0.0K
10:49 4,116.84 4,116.84 4,114.78 4,114.78 0.0K
10:50 4,115.61 4,116.15 4,114.48 4,114.48 0.0K
10:51 4,114.80 4,114.80 4,112.28 4,113.44 0.0K
10:52 4,113.66 4,116.42 4,113.18 4,116.42 0.0K
10:53 4,116.91 4,119.11 4,116.91 4,119.11 0.0K
10:54 4,118.05 4,118.90 4,118.05 4,118.82 0.0K
10:55 4,119.22 4,119.22 4,118.54 4,118.54 0.0K
10:56 4,119.42 4,119.42 4,119.15 4,119.38 0.0K
10:57 4,119.45 4,119.45 4,118.28 4,119.09 0.0K
10:58 4,119.60 4,121.06 4,119.60 4,120.74 0.0K
10:59 4,119.83 4,119.83 4,117.24 4,117.39 0.0K
11:00 4,116.84 4,116.84 4,113.39 4,113.39 0.0K
11:01 4,113.63 4,113.63 4,111.70 4,112.22 0.0K
11:02 4,112.16 4,112.95 4,111.92 4,111.92 0.0K
11:03 4,112.59 4,112.62 4,112.12 4,112.12 0.0K
11:04 4,112.66 4,112.66 4,110.38 4,111.10 0.0K
11:05 4,111.79 4,112.52 4,111.79 4,112.36 0.0K
11:06 4,111.66 4,111.85 4,111.44 4,111.85 0.0K
11:07 4,111.69 4,112.58 4,111.03 4,112.58 0.0K
11:08 4,112.90 4,112.90 4,111.30 4,111.30 0.0K
11:09 4,109.67 4,109.67 4,108.91 4,109.43 0.0K
11:10 4,109.30 4,109.30 4,107.95 4,107.95 0.0K
11:11 4,106.87 4,106.87 4,102.74 4,102.94 0.0K
11:12 4,103.12 4,103.12 4,101.78 4,102.58 0.0K
11:13 4,103.03 4,104.65 4,102.51 4,104.65 0.0K
11:14 4,105.72 4,107.47 4,105.72 4,107.47 0.0K
11:15 4,106.70 4,107.04 4,106.25 4,106.25 0.0K
11:16 4,106.41 4,106.41 4,105.07 4,105.07 0.0K
11:17 4,105.18 4,105.18 4,103.56 4,104.10 0.0K
11:18 4,104.08 4,105.10 4,104.08 4,104.50 0.0K
11:19 4,104.30 4,104.30 4,103.57 4,103.57 0.0K
11:20 4,103.64 4,103.64 4,101.52 4,101.52 0.0K
11:21 4,104.27 4,104.59 4,104.27 4,104.45 0.0K
11:22 4,104.27 4,104.83 4,104.14 4,104.83 0.0K
11:23 4,105.03 4,105.03 4,104.01 4,104.01 0.0K
11:24 4,104.27 4,105.31 4,103.85 4,105.31 0.0K
11:25 4,106.01 4,106.51 4,103.85 4,103.85 0.0K
11:26 4,103.44 4,103.44 4,101.68 4,101.68 0.0K
11:27 4,102.34 4,102.67 4,102.17 4,102.17 0.0K
11:28 4,101.83 4,102.86 4,101.83 4,102.86 0.0K
11:29 4,103.13 4,105.56 4,103.13 4,105.56 0.0K
11:30 4,106.00 4,106.00 4,103.88 4,103.88 0.0K
11:31 4,104.11 4,104.13 4,103.80 4,103.84 0.0K
11:32 4,103.86 4,103.86 4,102.72 4,102.72 0.0K
11:33 4,103.16 4,103.64 4,100.71 4,100.71 0.0K
11:34 4,101.12 4,101.12 4,099.72 4,099.72 0.0K
11:35 4,099.78 4,100.52 4,099.58 4,100.52 0.0K
11:36 4,101.36 4,101.79 4,101.09 4,101.61 0.0K
11:37 4,102.38 4,104.63 4,102.38 4,104.63 0.0K
11:38 4,104.43 4,104.47 4,104.35 4,104.35 0.0K
11:39 4,105.64 4,105.64 4,104.49 4,104.49 0.0K
11:40 4,104.09 4,104.09 4,101.29 4,101.29 0.0K
11:41 4,101.29 4,101.51 4,100.51 4,100.51 0.0K
11:42 4,099.61 4,100.85 4,099.61 4,099.84 0.0K
11:43 4,100.33 4,100.33 4,098.55 4,099.15 0.0K
11:44 4,099.35 4,099.75 4,098.38 4,098.38 0.0K
11:45 4,098.83 4,100.30 4,098.83 4,099.96 0.0K
11:46 4,099.38 4,099.38 4,098.29 4,098.73 0.0K
11:47 4,099.21 4,101.23 4,099.21 4,101.23 0.0K
11:48 4,101.18 4,101.67 4,101.18 4,101.67 0.0K
11:49 4,101.02 4,101.30 4,100.96 4,101.30 0.0K
11:50 4,101.08 4,101.08 4,099.74 4,099.74 0.0K
11:51 4,098.77 4,099.56 4,098.40 4,099.56 0.0K
11:52 4,100.01 4,100.01 4,098.91 4,098.97 0.0K
11:53 4,099.55 4,100.63 4,099.27 4,100.63 0.0K
11:54 4,101.00 4,102.35 4,101.00 4,102.35 0.0K
11:55 4,102.33 4,103.45 4,102.33 4,103.44 0.0K
11:56 4,103.22 4,103.22 4,102.21 4,102.94 0.0K
11:57 4,103.61 4,103.61 4,102.55 4,102.85 0.0K
11:58 4,107.65 4,113.57 4,107.65 4,113.09 0.0K
11:59 4,114.28 4,114.51 4,111.11 4,111.11 0.0K
12:00 4,111.89 4,119.15 4,111.89 4,119.15 0.0K
12:01 4,118.46 4,118.46 4,115.33 4,115.33 0.0K
12:02 4,115.68 4,115.68 4,114.13 4,114.13 0.0K
12:03 4,114.60 4,115.40 4,113.60 4,113.60 0.0K
12:04 4,114.02 4,114.02 4,112.85 4,113.21 0.0K
12:05 4,113.03 4,114.34 4,113.02 4,114.34 0.0K
12:06 4,114.07 4,114.90 4,113.33 4,114.90 0.0K
12:07 4,113.36 4,113.90 4,112.82 4,113.86 0.0K
12:08 4,113.75 4,113.75 4,113.23 4,113.62 0.0K
12:09 4,113.37 4,114.74 4,113.37 4,114.58 0.0K
12:10 4,115.48 4,115.79 4,114.82 4,114.82 0.0K
12:11 4,114.53 4,115.77 4,114.24 4,114.24 0.0K
12:12 4,114.89 4,115.44 4,114.66 4,114.66 0.0K
12:13 4,114.92 4,117.37 4,114.92 4,117.17 0.0K
12:14 4,116.93 4,116.93 4,114.95 4,114.95 0.0K
12:15 4,114.41 4,115.91 4,114.41 4,115.42 0.0K
12:16 4,115.95 4,115.95 4,115.33 4,115.43 0.0K
12:17 4,116.08 4,116.92 4,115.35 4,116.92 0.0K
12:18 4,118.05 4,118.24 4,117.31 4,118.24 0.0K
12:19 4,118.91 4,118.91 4,117.34 4,117.34 0.0K
12:20 4,116.83 4,118.01 4,116.16 4,118.01 0.0K
12:21 4,118.50 4,120.61 4,118.50 4,120.61 0.0K
12:22 4,119.96 4,121.38 4,119.96 4,121.38 0.0K
12:23 4,122.30 4,123.25 4,122.30 4,122.71 0.0K
12:24 4,122.62 4,122.62 4,121.81 4,122.38 0.0K
12:25 4,122.25 4,123.57 4,122.25 4,123.57 0.0K
12:26 4,122.77 4,122.77 4,121.15 4,121.15 0.0K
12:27 4,122.23 4,123.49 4,122.23 4,123.49 0.0K
12:28 4,123.45 4,125.09 4,123.45 4,124.37 0.0K
12:29 4,124.72 4,125.00 4,124.70 4,125.00 0.0K
12:30 4,125.38 4,126.14 4,125.38 4,125.95 0.0K
12:31 4,125.41 4,126.81 4,125.41 4,126.81 0.0K
12:32 4,126.61 4,126.70 4,125.80 4,125.80 0.0K
12:33 4,126.10 4,126.59 4,126.10 4,126.59 0.0K
12:34 4,126.95 4,126.95 4,125.67 4,126.06 0.0K
12:35 4,126.31 4,126.31 4,125.44 4,125.74 0.0K
12:36 4,126.69 4,127.24 4,126.69 4,126.74 0.0K
12:37 4,126.91 4,127.65 4,126.91 4,127.54 0.0K
12:38 4,126.85 4,127.98 4,126.85 4,127.98 0.0K
12:39 4,128.02 4,128.02 4,127.80 4,127.87 0.0K
12:40 4,128.28 4,128.69 4,128.28 4,128.69 0.0K
12:41 4,129.04 4,129.04 4,128.27 4,128.65 0.0K
12:42 4,128.04 4,128.62 4,128.01 4,128.62 0.0K
12:43 4,128.98 4,128.98 4,128.12 4,128.12 0.0K
12:44 4,127.38 4,127.92 4,127.34 4,127.92 0.0K
12:45 4,128.01 4,128.01 4,125.76 4,125.76 0.0K
12:46 4,125.69 4,125.70 4,123.59 4,123.76 0.0K
12:47 4,123.87 4,123.87 4,122.13 4,123.00 0.0K
12:48 4,123.40 4,126.46 4,123.40 4,126.46 0.0K
12:49 4,125.61 4,127.38 4,125.61 4,127.38 0.0K
12:50 4,127.38 4,128.81 4,127.38 4,128.81 0.0K
12:51 4,129.04 4,132.79 4,129.04 4,132.79 0.0K
12:52 4,132.14 4,132.30 4,131.30 4,132.30 0.0K
12:53 4,131.82 4,134.80 4,131.82 4,134.80 0.0K
12:54 4,134.80 4,134.80 4,132.96 4,132.96 0.0K
12:55 4,132.90 4,133.79 4,132.54 4,133.79 0.0K
12:56 4,133.92 4,134.76 4,133.92 4,134.76 0.0K
12:57 4,134.47 4,134.47 4,132.76 4,132.76 0.0K
12:58 4,133.22 4,134.17 4,133.22 4,134.17 0.0K
12:59 4,134.26 4,135.82 4,134.26 4,135.82 0.0K
13:00 4,135.56 4,135.56 4,135.01 4,135.43 0.0K
13:01 4,135.12 4,135.12 4,133.75 4,133.75 0.0K
13:02 4,135.06 4,135.06 4,134.33 4,134.47 0.0K
13:03 4,134.42 4,136.16 4,134.42 4,136.16 0.0K
13:04 4,136.09 4,136.57 4,135.98 4,135.98 0.0K
13:05 4,135.96 4,136.36 4,135.61 4,136.36 0.0K
13:06 4,136.29 4,136.57 4,135.63 4,136.57 0.0K
13:07 4,137.06 4,137.06 4,130.45 4,130.45 0.0K
13:08 4,128.82 4,129.61 4,127.34 4,127.34 0.0K
13:09 4,127.37 4,127.37 4,122.06 4,122.06 0.0K
13:10 4,122.15 4,126.56 4,122.15 4,126.56 0.0K
13:11 4,126.93 4,127.28 4,126.35 4,127.28 0.0K
13:12 4,127.89 4,128.72 4,127.16 4,128.72 0.0K
13:13 4,130.03 4,131.34 4,130.03 4,131.34 0.0K
13:14 4,131.30 4,131.30 4,129.10 4,129.10 0.0K
13:15 4,129.04 4,130.13 4,128.35 4,129.35 0.0K
13:16 4,130.11 4,130.80 4,130.11 4,130.24 0.0K
13:17 4,130.13 4,130.19 4,128.44 4,128.44 0.0K
13:18 4,128.76 4,128.76 4,127.01 4,127.01 0.0K
13:19 4,127.82 4,129.80 4,127.82 4,129.74 0.0K
13:20 4,130.09 4,130.95 4,130.09 4,130.95 0.0K
13:21 4,131.20 4,131.20 4,128.63 4,129.25 0.0K
13:22 4,128.82 4,129.58 4,128.52 4,129.58 0.0K
13:23 4,129.72 4,129.96 4,129.14 4,129.14 0.0K
13:24 4,129.00 4,129.10 4,128.74 4,129.10 0.0K
13:25 4,129.72 4,130.13 4,128.81 4,128.81 0.0K
13:26 4,128.37 4,129.14 4,127.55 4,127.55 0.0K
13:27 4,127.08 4,129.67 4,127.08 4,129.67 0.0K
13:28 4,129.72 4,129.72 4,127.67 4,127.67 0.0K
13:29 4,128.16 4,128.91 4,128.16 4,128.19 0.0K
13:30 4,128.27 4,128.27 4,126.47 4,126.47 0.0K
13:31 4,126.91 4,126.95 4,125.93 4,125.93 0.0K
13:32 4,126.27 4,126.27 4,123.58 4,123.58 0.0K
13:33 4,122.60 4,125.53 4,122.60 4,125.53 0.0K
13:34 4,128.78 4,128.78 4,126.61 4,126.61 0.0K
13:35 4,126.18 4,126.18 4,124.28 4,124.96 0.0K
13:36 4,126.09 4,128.21 4,126.09 4,128.21 0.0K
13:37 4,128.38 4,128.38 4,127.10 4,127.10 0.0K
13:38 4,125.61 4,125.61 4,125.02 4,125.02 0.0K
13:39 4,125.48 4,127.33 4,125.48 4,127.33 0.0K
13:40 4,128.18 4,128.29 4,126.62 4,126.62 0.0K
13:41 4,125.40 4,125.92 4,124.54 4,125.73 0.0K
13:42 4,125.26 4,125.71 4,125.26 4,125.71 0.0K
13:43 4,125.90 4,125.90 4,124.14 4,124.14 0.0K
13:44 4,124.79 4,125.45 4,124.67 4,124.67 0.0K
13:45 4,124.79 4,127.06 4,124.79 4,127.06 0.0K
13:46 4,127.41 4,128.53 4,127.41 4,128.53 0.0K
13:47 4,128.98 4,129.33 4,128.98 4,129.31 0.0K
13:48 4,129.76 4,131.31 4,129.76 4,131.31 0.0K
13:49 4,132.27 4,132.39 4,132.27 4,132.39 0.0K
13:50 4,132.47 4,133.33 4,132.47 4,133.09 0.0K
13:51 4,133.66 4,133.66 4,132.81 4,132.88 0.0K
13:52 4,133.54 4,135.04 4,133.54 4,134.10 0.0K
13:53 4,133.61 4,134.29 4,133.26 4,134.29 0.0K
13:54 4,134.13 4,134.56 4,133.69 4,134.56 0.0K
13:55 4,134.69 4,135.54 4,134.69 4,135.54 0.0K
13:56 4,135.15 4,135.85 4,135.15 4,135.85 0.0K
13:57 4,136.46 4,136.46 4,136.03 4,136.40 0.0K
13:58 4,136.07 4,138.13 4,136.07 4,138.13 0.0K
13:59 4,138.43 4,139.13 4,138.17 4,139.13 0.0K
14:00 4,139.19 4,139.34 4,138.46 4,138.46 0.0K
14:01 4,137.79 4,137.79 4,136.59 4,137.58 0.0K
14:02 4,138.51 4,141.38 4,138.51 4,140.55 0.0K
14:03 4,141.27 4,142.69 4,141.27 4,142.69 0.0K
14:04 4,142.63 4,143.07 4,142.52 4,143.07 0.0K
14:05 4,143.57 4,143.57 4,142.74 4,143.34 0.0K
14:06 4,143.32 4,146.98 4,143.32 4,146.98 0.0K
14:07 4,147.46 4,149.08 4,147.46 4,149.08 0.0K
14:08 4,149.03 4,149.03 4,147.22 4,147.53 0.0K
14:09 4,147.89 4,149.87 4,147.89 4,149.87 0.0K
14:10 4,150.86 4,150.86 4,150.07 4,150.22 0.0K
14:11 4,149.96 4,150.65 4,149.96 4,150.06 0.0K
14:12 4,149.46 4,150.49 4,149.46 4,150.49 0.0K
14:13 4,150.23 4,151.06 4,150.23 4,150.40 0.0K
14:14 4,150.43 4,152.65 4,150.43 4,152.33 0.0K
14:15 4,152.00 4,153.43 4,152.00 4,153.11 0.0K
14:16 4,152.90 4,153.17 4,152.89 4,152.89 0.0K
14:17 4,152.85 4,152.85 4,151.42 4,151.42 0.0K
14:18 4,151.54 4,151.54 4,146.89 4,146.89 0.0K
14:19 4,146.37 4,146.76 4,146.29 4,146.29 0.0K
14:20 4,145.87 4,147.14 4,145.14 4,147.14 0.0K
14:21 4,147.78 4,149.45 4,147.78 4,149.45 0.0K
14:22 4,149.51 4,149.60 4,149.24 4,149.53 0.0K
14:23 4,149.47 4,150.36 4,149.47 4,149.93 0.0K
14:24 4,150.16 4,151.54 4,150.16 4,151.54 0.0K
14:25 4,151.29 4,151.29 4,149.40 4,149.40 0.0K
14:26 4,149.59 4,149.59 4,148.31 4,149.53 0.0K
14:27 4,149.79 4,149.79 4,147.92 4,147.92 0.0K
14:28 4,148.52 4,149.26 4,146.99 4,146.99 0.0K
14:29 4,147.70 4,148.01 4,146.50 4,146.50 0.0K
14:30 4,146.24 4,148.22 4,146.24 4,148.22 0.0K
14:31 4,148.05 4,148.05 4,146.94 4,146.94 0.0K
14:32 4,146.96 4,147.81 4,146.35 4,147.81 0.0K
14:33 4,148.58 4,148.64 4,147.61 4,148.51 0.0K
14:34 4,148.52 4,148.52 4,148.03 4,148.49 0.0K
14:35 4,148.19 4,149.01 4,148.19 4,148.93 0.0K
14:36 4,148.57 4,148.81 4,146.55 4,146.55 0.0K
14:37 4,147.50 4,147.50 4,144.90 4,144.93 0.0K
14:38 4,144.64 4,145.69 4,143.70 4,145.69 0.0K
14:39 4,146.23 4,147.50 4,146.23 4,147.27 0.0K
14:40 4,147.13 4,148.02 4,147.13 4,147.95 0.0K
14:41 4,148.48 4,148.66 4,148.48 4,148.54 0.0K
14:42 4,149.09 4,149.27 4,148.27 4,149.27 0.0K
14:43 4,148.69 4,148.69 4,146.13 4,146.13 0.0K
14:44 4,147.09 4,147.28 4,146.45 4,146.45 0.0K
14:45 4,146.42 4,146.78 4,146.42 4,146.58 0.0K
14:46 4,146.85 4,146.91 4,145.93 4,146.48 0.0K
14:47 4,146.77 4,148.07 4,146.77 4,148.06 0.0K
14:48 4,148.47 4,149.75 4,148.47 4,149.75 0.0K
14:49 4,149.76 4,149.87 4,149.62 4,149.62 0.0K
14:50 4,149.65 4,150.92 4,149.54 4,149.54 0.0K
14:51 4,150.24 4,150.55 4,149.18 4,149.18 0.0K
14:52 4,148.94 4,149.65 4,148.94 4,149.65 0.0K
14:53 4,150.42 4,150.76 4,150.42 4,150.65 0.0K
14:54 4,150.63 4,150.71 4,150.37 4,150.71 0.0K
14:55 4,150.59 4,151.23 4,150.40 4,151.23 0.0K
14:56 4,151.38 4,152.04 4,151.38 4,151.82 0.0K
14:57 4,151.65 4,152.47 4,151.65 4,152.47 0.0K
14:58 4,152.58 4,152.58 4,150.45 4,150.45 0.0K
14:59 4,149.78 4,149.78 4,148.27 4,148.83 0.0K
15:00 4,147.49 4,149.09 4,147.49 4,148.87 0.0K
15:01 4,149.60 4,151.85 4,149.60 4,151.85 0.0K
15:02 4,152.46 4,153.78 4,152.46 4,153.39 0.0K
15:03 4,152.88 4,153.13 4,152.03 4,153.13 0.0K
15:04 4,153.50 4,154.82 4,153.50 4,154.03 0.0K
15:05 4,153.83 4,153.83 4,152.49 4,152.60 0.0K
15:06 4,152.83 4,155.03 4,152.83 4,155.03 0.0K
15:07 4,155.05 4,155.05 4,154.22 4,154.67 0.0K
15:08 4,154.94 4,155.78 4,154.70 4,155.78 0.0K
15:09 4,155.84 4,155.94 4,155.39 4,155.39 0.0K
15:10 4,155.20 4,155.20 4,153.94 4,153.94 0.0K
15:11 4,153.87 4,154.50 4,153.48 4,153.48 0.0K
15:12 4,153.99 4,154.46 4,153.99 4,154.28 0.0K
15:13 4,154.89 4,154.94 4,154.85 4,154.94 0.0K
15:14 4,155.22 4,155.29 4,154.67 4,154.67 0.0K
15:15 4,154.83 4,155.28 4,154.66 4,154.66 0.0K
15:16 4,153.62 4,153.62 4,150.69 4,150.69 0.0K
15:17 4,149.70 4,149.70 4,144.92 4,144.92 0.0K
15:18 4,143.78 4,146.60 4,143.78 4,146.60 0.0K
15:19 4,147.95 4,147.95 4,146.09 4,146.71 0.0K
15:20 4,147.74 4,147.92 4,147.17 4,147.80 0.0K
15:21 4,147.61 4,149.39 4,147.61 4,147.63 0.0K
15:22 4,146.44 4,146.44 4,145.14 4,145.61 0.0K
15:23 4,144.73 4,145.81 4,144.31 4,145.81 0.0K
15:24 4,146.81 4,147.87 4,146.81 4,147.87 0.0K
15:25 4,147.02 4,149.01 4,147.02 4,149.01 0.0K
15:26 4,149.10 4,149.24 4,148.74 4,148.74 0.0K
15:27 4,149.23 4,149.97 4,149.23 4,149.85 0.0K
15:28 4,150.18 4,151.98 4,150.18 4,151.98 0.0K
15:29 4,152.37 4,152.86 4,152.36 4,152.86 0.0K
15:30 4,152.56 4,152.56 4,148.43 4,148.43 0.0K
15:31 4,147.61 4,149.96 4,147.61 4,149.96 0.0K
15:32 4,150.34 4,150.34 4,147.36 4,147.36 0.0K
15:33 4,147.53 4,147.79 4,146.75 4,147.79 0.0K
15:34 4,147.06 4,147.92 4,147.06 4,147.92 0.0K
15:35 4,147.95 4,147.95 4,146.98 4,146.98 0.0K
15:36 4,146.05 4,147.49 4,146.05 4,147.49 0.0K
15:37 4,147.86 4,148.31 4,147.86 4,148.29 0.0K
15:38 4,148.23 4,148.64 4,147.36 4,148.64 0.0K
15:39 4,149.07 4,149.07 4,148.16 4,148.16 0.0K
15:40 4,149.03 4,149.07 4,148.08 4,149.07 0.0K
15:41 4,149.19 4,150.10 4,149.05 4,149.27 0.0K
15:42 4,150.16 4,151.08 4,150.16 4,151.08 0.0K
15:43 4,151.15 4,151.15 4,151.01 4,151.01 0.0K
15:44 4,150.05 4,150.08 4,149.93 4,150.05 0.0K
15:45 4,150.14 4,150.14 4,148.82 4,149.13 0.0K
15:46 4,147.93 4,147.93 4,145.96 4,145.96 0.0K
15:47 4,146.03 4,147.71 4,146.03 4,147.69 0.0K
15:48 4,147.61 4,148.38 4,146.77 4,148.38 0.0K
15:49 4,148.16 4,148.16 4,147.64 4,147.64 0.0K
15:50 4,147.50 4,147.50 4,142.86 4,142.86 0.0K
15:51 4,142.12 4,142.12 4,139.41 4,142.12 0.0K
15:52 4,143.18 4,146.68 4,143.18 4,146.68 0.0K
15:53 4,146.26 4,146.88 4,145.41 4,146.88 0.0K
15:54 4,148.40 4,150.47 4,148.40 4,150.47 0.0K
15:55 4,149.79 4,149.79 4,148.18 4,148.56 0.0K
15:56 4,149.26 4,149.55 4,149.02 4,149.27 0.0K
15:57 4,149.19 4,149.19 4,146.56 4,147.05 0.0K
15:58 4,146.93 4,147.10 4,146.87 4,146.87 0.0K
15:59 4,147.50 4,149.39 4,147.50 4,148.81 0.0K
16:00 4,146.47 4,146.93 4,146.47 4,146.93 0.0K
16:01 4,146.96 4,146.98 4,146.95 4,146.98 0.0K
16:02 4,146.99 4,146.99 4,146.86 4,146.86 0.0K
16:03 4,147.01 4,147.01 4,146.91 4,146.96 0.0K
16:04 4,146.96 4,146.96 4,146.95 4,146.95 0.0K
16:05 4,146.95 4,146.95 4,146.70 4,146.70 0.0K
16:06 4,146.71 4,146.71 4,146.56 4,146.56 0.0K
16:07 4,146.56 4,146.76 4,146.56 4,146.76 0.0K
16:08 4,146.76 4,146.77 4,146.72 4,146.77 0.0K
16:09 4,146.81 4,146.81 4,146.78 4,146.78 0.0K
16:10 4,146.78 4,146.78 4,146.74 4,146.74 0.0K
16:11 4,146.75 4,146.75 4,146.73 4,146.73 0.0K
16:12 4,146.75 4,146.75 4,146.63 4,146.66 0.0K
16:13 4,146.69 4,146.82 4,146.69 4,146.76 0.0K
16:14 4,146.81 4,146.81 4,146.71 4,146.73 0.0K
16:15 4,146.77 4,146.77 4,146.77 4,146.77 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