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 4,109.54 4,110.47 4,107.93 4,107.93 0.0K
09:32 4,107.23 4,108.18 4,105.57 4,105.57 0.0K
09:33 4,105.78 4,106.19 4,105.78 4,106.19 0.0K
09:34 4,106.24 4,107.88 4,105.85 4,107.56 0.0K
09:35 4,107.33 4,107.33 4,105.03 4,105.03 0.0K
09:36 4,104.41 4,104.41 4,101.98 4,102.74 0.0K
09:37 4,103.80 4,104.57 4,103.45 4,104.28 0.0K
09:38 4,104.42 4,106.22 4,104.42 4,106.22 0.0K
09:39 4,106.38 4,107.61 4,106.38 4,107.17 0.0K
09:40 4,106.08 4,106.71 4,105.62 4,106.71 0.0K
09:41 4,106.64 4,106.64 4,102.46 4,102.92 0.0K
09:42 4,102.29 4,104.42 4,102.29 4,103.63 0.0K
09:43 4,104.81 4,104.81 4,102.93 4,102.93 0.0K
09:44 4,101.31 4,101.31 4,099.77 4,100.35 0.0K
09:45 4,100.92 4,103.20 4,100.92 4,103.20 0.0K
09:46 4,102.72 4,102.72 4,101.45 4,102.59 0.0K
09:47 4,102.21 4,103.51 4,102.21 4,103.51 0.0K
09:48 4,103.76 4,104.87 4,102.56 4,102.56 0.0K
09:49 4,103.10 4,104.88 4,103.10 4,104.88 0.0K
09:50 4,105.37 4,108.79 4,105.37 4,108.79 0.0K
09:51 4,109.33 4,111.02 4,109.33 4,110.66 0.0K
09:52 4,109.33 4,110.13 4,109.33 4,110.13 0.0K
09:53 4,109.59 4,110.13 4,108.40 4,108.40 0.0K
09:54 4,107.28 4,107.28 4,106.41 4,107.02 0.0K
09:55 4,106.72 4,107.45 4,106.14 4,106.44 0.0K
09:56 4,106.29 4,106.29 4,105.08 4,105.08 0.0K
09:57 4,103.47 4,104.15 4,103.06 4,104.15 0.0K
09:58 4,104.09 4,104.62 4,103.62 4,103.62 0.0K
09:59 4,103.70 4,105.02 4,103.70 4,104.42 0.0K
10:00 4,104.25 4,106.14 4,102.43 4,106.14 0.0K
10:01 4,108.43 4,109.35 4,107.09 4,107.09 0.0K
10:02 4,107.13 4,107.32 4,106.63 4,106.84 0.0K
10:03 4,107.32 4,111.23 4,107.32 4,111.23 0.0K
10:04 4,111.80 4,114.07 4,111.80 4,112.51 0.0K
10:05 4,113.18 4,116.09 4,113.18 4,115.74 0.0K
10:06 4,115.65 4,116.22 4,115.65 4,115.94 0.0K
10:07 4,116.69 4,119.10 4,116.66 4,119.10 0.0K
10:08 4,118.87 4,119.94 4,118.87 4,119.90 0.0K
10:09 4,119.66 4,119.66 4,118.22 4,118.22 0.0K
10:10 4,119.22 4,119.22 4,117.11 4,117.32 0.0K
10:11 4,117.77 4,119.27 4,117.77 4,119.27 0.0K
10:12 4,119.33 4,119.77 4,118.25 4,118.72 0.0K
10:13 4,118.73 4,120.22 4,118.73 4,119.36 0.0K
10:14 4,119.35 4,119.59 4,119.22 4,119.22 0.0K
10:15 4,119.21 4,120.24 4,119.21 4,120.24 0.0K
10:16 4,121.11 4,121.58 4,119.79 4,119.79 0.0K
10:17 4,119.10 4,119.36 4,119.10 4,119.36 0.0K
10:18 4,120.63 4,123.28 4,120.63 4,121.45 0.0K
10:19 4,120.60 4,121.93 4,120.60 4,121.78 0.0K
10:20 4,122.20 4,122.96 4,122.03 4,122.96 0.0K
10:21 4,123.03 4,123.60 4,123.03 4,123.17 0.0K
10:22 4,123.76 4,124.30 4,123.71 4,124.19 0.0K
10:23 4,125.02 4,125.02 4,124.17 4,124.73 0.0K
10:24 4,124.42 4,124.49 4,122.26 4,122.26 0.0K
10:25 4,122.42 4,122.42 4,120.17 4,120.17 0.0K
10:26 4,120.43 4,121.42 4,118.07 4,118.07 0.0K
10:27 4,117.89 4,120.79 4,117.89 4,120.79 0.0K
10:28 4,122.07 4,122.14 4,120.68 4,122.14 0.0K
10:29 4,122.03 4,123.72 4,122.03 4,122.70 0.0K
10:30 4,123.91 4,123.91 4,123.00 4,123.00 0.0K
10:31 4,123.02 4,123.32 4,122.31 4,123.32 0.0K
10:32 4,122.73 4,122.73 4,121.18 4,121.18 0.0K
10:33 4,122.52 4,123.80 4,122.48 4,122.48 0.0K
10:34 4,123.09 4,123.44 4,122.90 4,123.44 0.0K
10:35 4,122.53 4,122.89 4,121.80 4,121.80 0.0K
10:36 4,122.53 4,123.26 4,122.53 4,122.98 0.0K
10:37 4,124.68 4,125.26 4,123.94 4,125.26 0.0K
10:38 4,125.39 4,125.39 4,124.72 4,124.72 0.0K
10:39 4,125.44 4,129.07 4,125.44 4,129.07 0.0K
10:40 4,129.56 4,131.32 4,129.56 4,131.32 0.0K
10:41 4,130.75 4,130.75 4,128.43 4,128.43 0.0K
10:42 4,129.47 4,130.42 4,129.47 4,129.85 0.0K
10:43 4,129.52 4,130.02 4,128.70 4,130.02 0.0K
10:44 4,129.43 4,130.43 4,129.43 4,130.43 0.0K
10:45 4,130.42 4,131.35 4,129.73 4,129.73 0.0K
10:46 4,129.51 4,130.23 4,128.78 4,128.78 0.0K
10:47 4,129.18 4,129.55 4,129.11 4,129.55 0.0K
10:48 4,128.36 4,128.36 4,128.08 4,128.16 0.0K
10:49 4,128.64 4,128.64 4,127.59 4,127.95 0.0K
10:50 4,127.12 4,127.12 4,124.90 4,125.45 0.0K
10:51 4,125.07 4,125.69 4,124.29 4,124.29 0.0K
10:52 4,124.91 4,125.41 4,124.62 4,125.41 0.0K
10:53 4,124.93 4,125.47 4,124.93 4,125.29 0.0K
10:54 4,125.09 4,125.09 4,120.41 4,120.41 0.0K
10:55 4,120.48 4,121.11 4,119.44 4,119.58 0.0K
10:56 4,120.49 4,120.80 4,120.27 4,120.55 0.0K
10:57 4,119.34 4,122.17 4,119.34 4,122.17 0.0K
10:58 4,123.05 4,123.05 4,122.63 4,123.05 0.0K
10:59 4,122.85 4,124.63 4,122.85 4,124.63 0.0K
11:00 4,124.70 4,127.79 4,124.70 4,127.47 0.0K
11:01 4,127.03 4,127.27 4,126.73 4,126.73 0.0K
11:02 4,126.93 4,127.02 4,126.51 4,127.02 0.0K
11:03 4,127.49 4,127.72 4,127.43 4,127.72 0.0K
11:04 4,128.48 4,128.67 4,126.90 4,126.90 0.0K
11:05 4,126.71 4,127.09 4,126.71 4,127.07 0.0K
11:06 4,126.75 4,126.76 4,126.25 4,126.25 0.0K
11:07 4,126.61 4,126.61 4,125.46 4,125.55 0.0K
11:08 4,126.23 4,128.86 4,126.23 4,128.86 0.0K
11:09 4,128.84 4,130.89 4,128.84 4,130.70 0.0K
11:10 4,131.23 4,131.23 4,129.64 4,130.96 0.0K
11:11 4,130.49 4,131.41 4,130.49 4,131.20 0.0K
11:12 4,130.82 4,130.82 4,130.16 4,130.29 0.0K
11:13 4,130.34 4,130.34 4,129.21 4,129.31 0.0K
11:14 4,129.16 4,129.16 4,127.09 4,127.45 0.0K
11:15 4,128.08 4,128.21 4,127.39 4,127.39 0.0K
11:16 4,125.84 4,127.52 4,125.84 4,127.04 0.0K
11:17 4,127.62 4,128.31 4,127.62 4,128.31 0.0K
11:18 4,128.22 4,128.72 4,128.22 4,128.62 0.0K
11:19 4,128.45 4,128.45 4,127.53 4,127.89 0.0K
11:20 4,127.00 4,127.00 4,126.33 4,126.33 0.0K
11:21 4,124.51 4,124.99 4,123.65 4,123.65 0.0K
11:22 4,122.28 4,122.28 4,120.70 4,120.70 0.0K
11:23 4,121.26 4,122.64 4,121.26 4,122.54 0.0K
11:24 4,122.15 4,123.65 4,122.04 4,123.65 0.0K
11:25 4,123.65 4,125.29 4,123.65 4,125.10 0.0K
11:26 4,124.74 4,124.74 4,120.02 4,120.37 0.0K
11:27 4,120.48 4,120.84 4,119.49 4,120.03 0.0K
11:28 4,119.77 4,120.48 4,119.54 4,120.47 0.0K
11:29 4,118.58 4,125.30 4,118.44 4,125.30 0.0K
11:30 4,123.56 4,129.81 4,123.56 4,127.78 0.0K
11:31 4,126.75 4,127.01 4,125.48 4,125.48 0.0K
11:32 4,126.05 4,126.24 4,124.93 4,124.93 0.0K
11:33 4,125.18 4,125.18 4,123.50 4,123.77 0.0K
11:34 4,123.84 4,126.18 4,123.84 4,126.18 0.0K
11:35 4,126.80 4,126.80 4,124.95 4,124.95 0.0K
11:36 4,123.07 4,124.14 4,122.18 4,123.57 0.0K
11:37 4,122.14 4,122.14 4,119.76 4,119.76 0.0K
11:38 4,118.28 4,118.74 4,118.28 4,118.74 0.0K
11:39 4,119.06 4,119.06 4,116.83 4,117.32 0.0K
11:40 4,117.28 4,117.48 4,115.28 4,115.28 0.0K
11:41 4,115.73 4,116.73 4,115.25 4,115.25 0.0K
11:42 4,115.98 4,116.19 4,115.04 4,115.04 0.0K
11:43 4,115.62 4,115.62 4,114.49 4,114.49 0.0K
11:44 4,113.87 4,114.79 4,113.87 4,114.79 0.0K
11:45 4,115.00 4,115.65 4,114.81 4,115.56 0.0K
11:46 4,115.62 4,115.69 4,115.43 4,115.43 0.0K
11:47 4,116.88 4,116.94 4,115.96 4,115.96 0.0K
11:48 4,116.20 4,116.20 4,115.09 4,115.81 0.0K
11:49 4,115.61 4,115.61 4,113.29 4,113.29 0.0K
11:50 4,113.64 4,113.64 4,110.57 4,111.14 0.0K
11:51 4,110.79 4,110.91 4,109.32 4,109.32 0.0K
11:52 4,108.62 4,108.62 4,107.63 4,107.63 0.0K
11:53 4,107.92 4,108.63 4,107.03 4,107.03 0.0K
11:54 4,107.75 4,108.96 4,107.75 4,108.96 0.0K
11:55 4,108.66 4,108.66 4,105.71 4,105.71 0.0K
11:56 4,105.76 4,107.10 4,105.76 4,107.10 0.0K
11:57 4,107.26 4,107.41 4,106.20 4,106.20 0.0K
11:58 4,106.27 4,106.50 4,105.95 4,105.95 0.0K
11:59 4,105.45 4,105.45 4,104.08 4,104.08 0.0K
12:00 4,103.94 4,105.27 4,103.22 4,105.27 0.0K
12:01 4,105.29 4,105.74 4,105.22 4,105.68 0.0K
12:02 4,105.82 4,106.09 4,104.82 4,104.82 0.0K
12:03 4,103.25 4,103.25 4,100.73 4,101.87 0.0K
12:04 4,101.32 4,101.32 4,098.39 4,098.39 0.0K
12:05 4,097.91 4,098.00 4,097.24 4,098.00 0.0K
12:06 4,098.36 4,098.36 4,094.93 4,094.93 0.0K
12:07 4,095.26 4,097.08 4,095.26 4,097.08 0.0K
12:08 4,097.88 4,097.88 4,097.00 4,097.52 0.0K
12:09 4,097.66 4,099.94 4,097.41 4,099.94 0.0K
12:10 4,099.86 4,099.86 4,099.14 4,099.14 0.0K
12:11 4,099.07 4,099.07 4,098.91 4,098.98 0.0K
12:12 4,098.74 4,098.74 4,096.47 4,096.47 0.0K
12:13 4,096.23 4,097.10 4,096.23 4,096.88 0.0K
12:14 4,096.96 4,097.79 4,096.11 4,096.11 0.0K
12:15 4,095.79 4,096.78 4,095.79 4,096.78 0.0K
12:16 4,096.97 4,096.97 4,096.35 4,096.74 0.0K
12:17 4,096.71 4,096.71 4,095.05 4,095.05 0.0K
12:18 4,094.75 4,096.96 4,094.75 4,096.96 0.0K
12:19 4,097.89 4,098.15 4,097.89 4,098.15 0.0K
12:20 4,098.30 4,102.66 4,098.30 4,102.66 0.0K
12:21 4,102.43 4,102.43 4,101.73 4,102.33 0.0K
12:22 4,101.67 4,103.04 4,101.67 4,102.63 0.0K
12:23 4,102.25 4,102.36 4,101.52 4,101.52 0.0K
12:24 4,101.35 4,101.35 4,098.43 4,098.43 0.0K
12:25 4,098.21 4,098.21 4,095.09 4,095.09 0.0K
12:26 4,096.56 4,096.68 4,096.22 4,096.59 0.0K
12:27 4,095.87 4,095.87 4,092.78 4,092.78 0.0K
12:28 4,091.83 4,092.61 4,091.83 4,092.61 0.0K
12:29 4,092.61 4,094.67 4,092.61 4,094.05 0.0K
12:30 4,094.04 4,095.11 4,094.04 4,095.11 0.0K
12:31 4,097.83 4,097.98 4,096.84 4,096.84 0.0K
12:32 4,096.45 4,096.45 4,095.54 4,096.20 0.0K
12:33 4,096.00 4,096.31 4,096.00 4,096.04 0.0K
12:34 4,095.61 4,095.61 4,094.83 4,095.50 0.0K
12:35 4,095.48 4,095.48 4,094.85 4,094.85 0.0K
12:36 4,094.34 4,094.34 4,093.14 4,093.14 0.0K
12:37 4,093.13 4,093.50 4,092.91 4,092.91 0.0K
12:38 4,092.67 4,092.95 4,092.47 4,092.95 0.0K
12:39 4,093.02 4,093.27 4,092.57 4,092.57 0.0K
12:40 4,092.40 4,094.21 4,092.38 4,094.21 0.0K
12:41 4,094.74 4,097.56 4,094.74 4,096.11 0.0K
12:42 4,095.95 4,096.31 4,095.58 4,096.20 0.0K
12:43 4,096.08 4,096.08 4,094.34 4,094.34 0.0K
12:44 4,094.25 4,094.35 4,093.85 4,093.85 0.0K
12:45 4,093.86 4,094.08 4,093.80 4,094.01 0.0K
12:46 4,093.09 4,093.09 4,090.35 4,090.35 0.0K
12:47 4,089.27 4,089.27 4,087.74 4,087.82 0.0K
12:48 4,087.63 4,088.25 4,086.96 4,088.25 0.0K
12:49 4,089.04 4,089.04 4,086.68 4,087.74 0.0K
12:50 4,087.68 4,088.74 4,087.68 4,088.26 0.0K
12:51 4,089.14 4,090.13 4,088.71 4,090.13 0.0K
12:52 4,090.37 4,090.37 4,087.82 4,087.82 0.0K
12:53 4,087.58 4,089.38 4,087.39 4,089.38 0.0K
12:54 4,088.88 4,089.96 4,088.88 4,089.96 0.0K
12:55 4,090.09 4,092.17 4,090.09 4,092.17 0.0K
12:56 4,091.88 4,093.38 4,091.88 4,091.95 0.0K
12:57 4,092.03 4,092.27 4,091.70 4,092.27 0.0K
12:58 4,092.59 4,096.73 4,092.59 4,096.73 0.0K
12:59 4,097.07 4,098.26 4,097.07 4,097.11 0.0K
13:00 4,096.41 4,096.91 4,095.00 4,095.00 0.0K
13:01 4,094.62 4,096.81 4,094.62 4,095.86 0.0K
13:02 4,094.95 4,096.25 4,094.95 4,095.93 0.0K
13:03 4,095.93 4,095.93 4,093.50 4,093.50 0.0K
13:04 4,093.38 4,093.78 4,093.38 4,093.53 0.0K
13:05 4,093.71 4,096.21 4,093.71 4,096.21 0.0K
13:06 4,096.36 4,096.36 4,092.82 4,092.82 0.0K
13:07 4,092.91 4,094.43 4,092.91 4,093.77 0.0K
13:08 4,093.66 4,093.90 4,093.52 4,093.52 0.0K
13:09 4,093.56 4,093.78 4,093.21 4,093.63 0.0K
13:10 4,093.61 4,093.81 4,092.17 4,092.17 0.0K
13:11 4,091.48 4,094.78 4,091.48 4,094.78 0.0K
13:12 4,094.38 4,095.64 4,094.38 4,095.64 0.0K
13:13 4,096.09 4,096.09 4,093.87 4,094.19 0.0K
13:14 4,094.56 4,094.97 4,094.56 4,094.85 0.0K
13:15 4,095.88 4,098.96 4,095.88 4,098.96 0.0K
13:16 4,098.52 4,098.52 4,097.89 4,097.89 0.0K
13:17 4,098.10 4,098.42 4,097.77 4,098.33 0.0K
13:18 4,098.68 4,099.68 4,098.19 4,099.68 0.0K
13:19 4,100.45 4,100.67 4,100.45 4,100.56 0.0K
13:20 4,100.39 4,100.39 4,099.40 4,099.40 0.0K
13:21 4,099.17 4,101.55 4,099.17 4,101.42 0.0K
13:22 4,101.78 4,101.78 4,100.93 4,100.96 0.0K
13:23 4,100.62 4,101.57 4,100.62 4,101.32 0.0K
13:24 4,101.91 4,101.91 4,101.24 4,101.24 0.0K
13:25 4,101.61 4,101.61 4,101.32 4,101.39 0.0K
13:26 4,100.32 4,100.32 4,099.72 4,099.94 0.0K
13:27 4,099.60 4,099.60 4,098.64 4,098.79 0.0K
13:28 4,098.49 4,098.49 4,096.54 4,096.54 0.0K
13:29 4,095.59 4,095.59 4,093.61 4,093.61 0.0K
13:30 4,093.98 4,095.27 4,093.70 4,095.27 0.0K
13:31 4,095.82 4,096.10 4,094.47 4,096.10 0.0K
13:32 4,095.40 4,096.35 4,095.40 4,096.06 0.0K
13:33 4,095.52 4,095.79 4,095.22 4,095.22 0.0K
13:34 4,095.52 4,095.58 4,095.06 4,095.06 0.0K
13:35 4,094.42 4,094.94 4,093.98 4,093.98 0.0K
13:36 4,093.73 4,093.73 4,093.02 4,093.05 0.0K
13:37 4,092.75 4,092.75 4,090.42 4,090.57 0.0K
13:38 4,090.35 4,091.16 4,089.90 4,089.90 0.0K
13:39 4,089.68 4,089.68 4,088.37 4,088.37 0.0K
13:40 4,087.78 4,087.78 4,086.14 4,086.51 0.0K
13:41 4,085.95 4,085.95 4,085.30 4,085.30 0.0K
13:42 4,085.47 4,085.47 4,084.22 4,085.39 0.0K
13:43 4,084.97 4,085.74 4,084.34 4,085.74 0.0K
13:44 4,085.43 4,087.49 4,085.43 4,087.49 0.0K
13:45 4,087.54 4,089.26 4,086.92 4,089.26 0.0K
13:46 4,090.18 4,092.02 4,090.18 4,092.02 0.0K
13:47 4,091.89 4,091.89 4,091.06 4,091.53 0.0K
13:48 4,091.33 4,091.52 4,090.97 4,091.51 0.0K
13:49 4,091.22 4,091.22 4,090.71 4,090.71 0.0K
13:50 4,090.54 4,091.10 4,090.54 4,091.10 0.0K
13:51 4,090.70 4,093.08 4,090.70 4,092.43 0.0K
13:52 4,092.34 4,095.11 4,092.34 4,095.11 0.0K
13:53 4,095.03 4,095.03 4,094.56 4,095.01 0.0K
13:54 4,094.54 4,094.54 4,092.66 4,092.66 0.0K
13:55 4,092.71 4,093.54 4,092.71 4,093.54 0.0K
13:56 4,092.88 4,093.58 4,091.86 4,091.86 0.0K
13:57 4,092.58 4,092.69 4,091.48 4,091.48 0.0K
13:58 4,091.35 4,092.33 4,091.35 4,092.33 0.0K
13:59 4,092.03 4,092.64 4,091.30 4,092.64 0.0K
14:00 4,092.49 4,092.66 4,091.99 4,092.66 0.0K
14:01 4,092.45 4,092.45 4,090.25 4,090.25 0.0K
14:02 4,089.93 4,089.93 4,087.82 4,088.65 0.0K
14:03 4,088.51 4,088.71 4,087.91 4,087.91 0.0K
14:04 4,087.21 4,087.30 4,086.73 4,087.25 0.0K
14:05 4,086.82 4,087.67 4,086.82 4,087.12 0.0K
14:06 4,087.54 4,087.54 4,086.45 4,087.11 0.0K
14:07 4,088.43 4,089.62 4,088.43 4,089.62 0.0K
14:08 4,089.63 4,089.70 4,088.98 4,089.70 0.0K
14:09 4,089.17 4,089.17 4,088.48 4,089.03 0.0K
14:10 4,089.02 4,093.03 4,089.02 4,092.71 0.0K
14:11 4,092.87 4,092.87 4,090.81 4,090.81 0.0K
14:12 4,090.79 4,090.79 4,089.82 4,089.82 0.0K
14:13 4,089.75 4,090.85 4,089.75 4,090.85 0.0K
14:14 4,090.92 4,090.92 4,089.82 4,089.82 0.0K
14:15 4,089.63 4,090.29 4,089.59 4,089.59 0.0K
14:16 4,090.23 4,090.23 4,088.21 4,088.59 0.0K
14:17 4,088.51 4,088.79 4,088.33 4,088.79 0.0K
14:18 4,089.95 4,089.95 4,087.49 4,087.49 0.0K
14:19 4,087.68 4,087.68 4,085.74 4,085.77 0.0K
14:20 4,086.43 4,086.45 4,086.31 4,086.40 0.0K
14:21 4,085.89 4,086.27 4,085.89 4,086.06 0.0K
14:22 4,085.30 4,085.61 4,085.29 4,085.30 0.0K
14:23 4,085.68 4,086.25 4,085.68 4,085.91 0.0K
14:24 4,086.36 4,088.05 4,086.36 4,088.05 0.0K
14:25 4,088.18 4,088.18 4,085.48 4,085.48 0.0K
14:26 4,087.24 4,087.24 4,085.28 4,085.28 0.0K
14:27 4,085.76 4,085.76 4,083.68 4,083.68 0.0K
14:28 4,084.01 4,084.42 4,083.57 4,084.42 0.0K
14:29 4,083.46 4,084.76 4,083.46 4,084.76 0.0K
14:30 4,084.71 4,084.71 4,084.16 4,084.55 0.0K
14:31 4,083.79 4,083.79 4,083.08 4,083.34 0.0K
14:32 4,083.63 4,086.95 4,083.63 4,086.95 0.0K
14:33 4,085.88 4,085.88 4,084.87 4,085.37 0.0K
14:34 4,086.01 4,086.60 4,085.77 4,085.77 0.0K
14:35 4,085.30 4,085.76 4,084.87 4,085.76 0.0K
14:36 4,086.13 4,087.86 4,086.13 4,087.80 0.0K
14:37 4,087.18 4,087.18 4,084.93 4,084.93 0.0K
14:38 4,084.65 4,086.51 4,084.35 4,086.51 0.0K
14:39 4,087.14 4,087.14 4,086.56 4,086.60 0.0K
14:40 4,086.10 4,087.89 4,085.97 4,087.89 0.0K
14:41 4,088.03 4,088.25 4,087.63 4,087.63 0.0K
14:42 4,089.49 4,091.41 4,089.49 4,091.41 0.0K
14:43 4,092.95 4,092.95 4,092.11 4,092.44 0.0K
14:44 4,092.65 4,092.78 4,091.19 4,091.19 0.0K
14:45 4,091.18 4,092.87 4,091.18 4,092.87 0.0K
14:46 4,093.15 4,094.81 4,093.15 4,094.54 0.0K
14:47 4,095.94 4,095.94 4,094.20 4,094.91 0.0K
14:48 4,094.75 4,100.03 4,094.75 4,100.03 0.0K
14:49 4,102.33 4,102.33 4,100.89 4,100.89 0.0K
14:50 4,100.40 4,102.42 4,100.40 4,102.42 0.0K
14:51 4,103.44 4,105.29 4,102.73 4,105.29 0.0K
14:52 4,105.46 4,106.34 4,105.34 4,105.34 0.0K
14:53 4,106.26 4,106.26 4,103.11 4,103.11 0.0K
14:54 4,102.37 4,102.51 4,101.89 4,102.51 0.0K
14:55 4,101.49 4,101.49 4,097.33 4,097.33 0.0K
14:56 4,095.83 4,097.16 4,095.83 4,097.16 0.0K
14:57 4,097.26 4,098.27 4,095.65 4,095.65 0.0K
14:58 4,094.23 4,094.23 4,092.27 4,092.34 0.0K
14:59 4,091.09 4,091.09 4,087.13 4,087.13 0.0K
15:00 4,086.94 4,088.51 4,085.41 4,088.51 0.0K
15:01 4,089.04 4,091.10 4,089.04 4,089.98 0.0K
15:02 4,090.33 4,090.79 4,088.57 4,088.57 0.0K
15:03 4,088.20 4,090.48 4,088.20 4,090.48 0.0K
15:04 4,090.20 4,093.06 4,090.20 4,093.06 0.0K
15:05 4,092.76 4,092.76 4,091.17 4,092.55 0.0K
15:06 4,092.69 4,095.91 4,092.69 4,095.91 0.0K
15:07 4,094.59 4,094.62 4,093.03 4,093.03 0.0K
15:08 4,092.87 4,093.93 4,092.74 4,093.93 0.0K
15:09 4,093.63 4,094.34 4,093.63 4,094.14 0.0K
15:10 4,093.88 4,095.24 4,093.88 4,094.18 0.0K
15:11 4,095.89 4,097.40 4,095.89 4,096.04 0.0K
15:12 4,095.26 4,095.48 4,094.21 4,094.21 0.0K
15:13 4,093.80 4,094.67 4,093.80 4,094.67 0.0K
15:14 4,095.10 4,097.19 4,095.10 4,097.19 0.0K
15:15 4,097.80 4,099.51 4,097.80 4,097.83 0.0K
15:16 4,097.56 4,097.56 4,095.31 4,095.31 0.0K
15:17 4,095.41 4,095.79 4,095.41 4,095.41 0.0K
15:18 4,095.97 4,095.97 4,094.88 4,095.85 0.0K
15:19 4,096.44 4,097.57 4,096.08 4,096.22 0.0K
15:20 4,098.13 4,099.14 4,098.06 4,098.06 0.0K
15:21 4,096.62 4,096.65 4,096.28 4,096.49 0.0K
15:22 4,096.60 4,096.60 4,091.70 4,091.70 0.0K
15:23 4,092.70 4,093.24 4,092.16 4,092.16 0.0K
15:24 4,091.25 4,091.25 4,088.69 4,089.33 0.0K
15:25 4,090.16 4,090.93 4,090.16 4,090.93 0.0K
15:26 4,092.00 4,092.51 4,091.42 4,092.51 0.0K
15:27 4,093.14 4,093.59 4,092.48 4,093.59 0.0K
15:28 4,094.38 4,094.73 4,094.38 4,094.68 0.0K
15:29 4,096.30 4,096.94 4,095.95 4,096.94 0.0K
15:30 4,096.95 4,098.47 4,096.70 4,098.21 0.0K
15:31 4,097.83 4,097.98 4,097.22 4,097.98 0.0K
15:32 4,098.83 4,100.51 4,098.83 4,100.05 0.0K
15:33 4,100.74 4,102.17 4,100.74 4,101.01 0.0K
15:34 4,099.44 4,099.44 4,097.38 4,097.38 0.0K
15:35 4,097.04 4,097.04 4,096.47 4,096.99 0.0K
15:36 4,097.58 4,099.97 4,097.58 4,099.97 0.0K
15:37 4,099.01 4,099.01 4,097.80 4,097.80 0.0K
15:38 4,097.11 4,097.11 4,095.66 4,095.95 0.0K
15:39 4,096.61 4,096.61 4,095.65 4,095.72 0.0K
15:40 4,094.66 4,095.57 4,094.56 4,094.86 0.0K
15:41 4,095.35 4,095.35 4,093.41 4,093.80 0.0K
15:42 4,094.89 4,094.89 4,092.53 4,092.53 0.0K
15:43 4,091.58 4,092.25 4,091.58 4,092.25 0.0K
15:44 4,092.84 4,092.84 4,090.95 4,090.95 0.0K
15:45 4,091.68 4,093.08 4,091.68 4,093.08 0.0K
15:46 4,092.83 4,092.83 4,090.78 4,091.68 0.0K
15:47 4,092.31 4,093.40 4,092.31 4,093.40 0.0K
15:48 4,093.32 4,095.53 4,093.32 4,095.32 0.0K
15:49 4,095.54 4,096.51 4,095.41 4,096.51 0.0K
15:50 4,096.64 4,097.04 4,095.39 4,096.65 0.0K
15:51 4,099.00 4,099.60 4,099.00 4,099.21 0.0K
15:52 4,098.81 4,098.81 4,096.63 4,096.63 0.0K
15:53 4,096.45 4,096.60 4,095.67 4,096.60 0.0K
15:54 4,096.39 4,098.04 4,096.39 4,097.71 0.0K
15:55 4,099.03 4,099.11 4,096.95 4,098.47 0.0K
15:56 4,098.90 4,099.72 4,098.64 4,098.64 0.0K
15:57 4,097.89 4,097.89 4,095.80 4,096.05 0.0K
15:58 4,096.61 4,096.92 4,095.72 4,095.72 0.0K
15:59 4,096.23 4,096.23 4,095.11 4,096.00 0.0K
16:00 4,096.48 4,096.70 4,096.48 4,096.70 0.0K
16:01 4,096.50 4,096.79 4,096.50 4,096.79 0.0K
16:02 4,096.88 4,096.88 4,096.87 4,096.87 0.0K
16:03 4,096.87 4,096.98 4,096.84 4,096.84 0.0K
16:04 4,096.84 4,096.88 4,096.82 4,096.88 0.0K
16:05 4,096.86 4,096.86 4,096.48 4,096.80 0.0K
16:06 4,096.81 4,096.84 4,096.81 4,096.84 0.0K
16:07 4,096.89 4,096.89 4,096.69 4,096.79 0.0K
16:08 4,096.86 4,096.86 4,096.82 4,096.82 0.0K
16:09 4,096.85 4,096.94 4,096.85 4,096.94 0.0K
16:10 4,097.03 4,097.03 4,096.91 4,096.91 0.0K
16:11 4,097.02 4,097.02 4,096.98 4,096.98 0.0K
16:12 4,097.04 4,097.04 4,096.94 4,096.95 0.0K
16:13 4,096.91 4,096.95 4,096.91 4,096.95 0.0K
16:14 4,096.95 4,096.95 4,096.90 4,096.92 0.0K
16:15 4,096.92 4,096.92 4,096.92 4,096.92 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