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 4,091.98 4,092.81 4,090.63 4,092.81 0.0K
09:32 4,092.41 4,092.41 4,090.58 4,091.67 0.0K
09:33 4,093.18 4,093.40 4,091.09 4,093.40 0.0K
09:34 4,094.42 4,095.63 4,094.42 4,095.63 0.0K
09:35 4,095.92 4,097.71 4,095.65 4,097.35 0.0K
09:36 4,096.41 4,096.41 4,092.15 4,092.15 0.0K
09:37 4,091.64 4,091.64 4,089.41 4,089.41 0.0K
09:38 4,089.84 4,094.43 4,089.84 4,094.43 0.0K
09:39 4,095.18 4,095.76 4,093.89 4,095.46 0.0K
09:40 4,094.05 4,099.28 4,094.05 4,099.28 0.0K
09:41 4,099.72 4,100.45 4,098.85 4,100.45 0.0K
09:42 4,100.88 4,102.33 4,100.88 4,102.33 0.0K
09:43 4,101.61 4,103.87 4,100.36 4,103.87 0.0K
09:44 4,103.79 4,105.54 4,103.79 4,104.77 0.0K
09:45 4,102.87 4,102.87 4,102.55 4,102.56 0.0K
09:46 4,103.09 4,105.82 4,103.09 4,105.82 0.0K
09:47 4,104.45 4,107.23 4,104.45 4,107.23 0.0K
09:48 4,106.86 4,109.84 4,106.86 4,109.84 0.0K
09:49 4,109.96 4,110.66 4,108.70 4,108.70 0.0K
09:50 4,109.39 4,110.47 4,108.64 4,108.72 0.0K
09:51 4,107.74 4,110.51 4,107.74 4,109.63 0.0K
09:52 4,110.20 4,111.61 4,110.20 4,111.61 0.0K
09:53 4,110.07 4,112.73 4,110.07 4,112.73 0.0K
09:54 4,112.58 4,112.58 4,110.97 4,111.58 0.0K
09:55 4,111.64 4,112.90 4,111.36 4,112.90 0.0K
09:56 4,112.18 4,112.18 4,108.39 4,108.39 0.0K
09:57 4,107.17 4,107.73 4,106.67 4,106.67 0.0K
09:58 4,107.16 4,108.17 4,105.27 4,105.67 0.0K
09:59 4,104.35 4,104.35 4,103.08 4,103.08 0.0K
10:00 4,103.43 4,103.43 4,097.11 4,098.67 0.0K
10:01 4,098.48 4,101.27 4,098.48 4,101.27 0.0K
10:02 4,101.54 4,102.74 4,101.54 4,102.74 0.0K
10:03 4,103.08 4,103.48 4,102.49 4,103.12 0.0K
10:04 4,104.53 4,106.26 4,104.53 4,104.59 0.0K
10:05 4,105.01 4,105.44 4,104.30 4,105.44 0.0K
10:06 4,105.71 4,106.53 4,105.71 4,105.93 0.0K
10:07 4,105.20 4,107.07 4,105.20 4,105.58 0.0K
10:08 4,106.40 4,106.40 4,105.07 4,105.07 0.0K
10:09 4,105.13 4,105.59 4,104.37 4,105.59 0.0K
10:10 4,105.43 4,105.99 4,105.19 4,105.19 0.0K
10:11 4,105.49 4,105.49 4,103.70 4,103.70 0.0K
10:12 4,103.96 4,103.96 4,101.16 4,101.16 0.0K
10:13 4,102.12 4,102.12 4,099.01 4,099.01 0.0K
10:14 4,098.55 4,099.38 4,098.49 4,098.49 0.0K
10:15 4,098.65 4,098.65 4,095.64 4,095.64 0.0K
10:16 4,096.59 4,096.59 4,095.47 4,096.26 0.0K
10:17 4,096.62 4,096.62 4,092.95 4,093.51 0.0K
10:18 4,093.49 4,093.49 4,091.95 4,092.56 0.0K
10:19 4,094.82 4,094.82 4,093.96 4,093.96 0.0K
10:20 4,093.73 4,094.08 4,092.71 4,094.08 0.0K
10:21 4,095.71 4,095.71 4,093.26 4,093.26 0.0K
10:22 4,094.73 4,094.73 4,093.61 4,093.61 0.0K
10:23 4,093.53 4,095.55 4,093.53 4,095.41 0.0K
10:24 4,096.15 4,099.98 4,096.15 4,099.98 0.0K
10:25 4,099.17 4,099.17 4,095.19 4,095.19 0.0K
10:26 4,096.44 4,096.80 4,095.81 4,096.80 0.0K
10:27 4,096.35 4,096.35 4,094.41 4,095.43 0.0K
10:28 4,096.60 4,096.60 4,092.83 4,092.83 0.0K
10:29 4,093.09 4,093.98 4,093.09 4,093.98 0.0K
10:30 4,094.17 4,094.17 4,092.28 4,092.28 0.0K
10:31 4,091.93 4,091.93 4,086.27 4,086.27 0.0K
10:32 4,086.38 4,086.38 4,081.51 4,081.97 0.0K
10:33 4,083.19 4,083.93 4,082.86 4,083.69 0.0K
10:34 4,083.61 4,083.61 4,081.96 4,082.51 0.0K
10:35 4,082.32 4,082.32 4,080.97 4,081.45 0.0K
10:36 4,079.35 4,080.42 4,078.69 4,080.42 0.0K
10:37 4,079.60 4,079.60 4,077.66 4,078.40 0.0K
10:38 4,077.97 4,077.97 4,076.82 4,076.82 0.0K
10:39 4,077.48 4,079.71 4,077.48 4,078.09 0.0K
10:40 4,078.11 4,078.11 4,075.47 4,075.47 0.0K
10:41 4,075.84 4,075.84 4,074.86 4,075.02 0.0K
10:42 4,074.82 4,078.43 4,074.82 4,078.43 0.0K
10:43 4,078.44 4,078.44 4,077.86 4,078.44 0.0K
10:44 4,078.57 4,080.45 4,078.57 4,080.45 0.0K
10:45 4,080.94 4,082.93 4,080.36 4,082.93 0.0K
10:46 4,083.72 4,084.30 4,082.70 4,082.70 0.0K
10:47 4,081.61 4,082.29 4,080.33 4,080.33 0.0K
10:48 4,081.52 4,081.52 4,080.00 4,080.91 0.0K
10:49 4,080.35 4,095.15 4,080.35 4,092.44 0.0K
10:50 4,091.81 4,091.81 4,089.72 4,089.72 0.0K
10:51 4,088.03 4,088.58 4,086.84 4,086.99 0.0K
10:52 4,085.58 4,087.64 4,085.58 4,086.93 0.0K
10:53 4,085.84 4,085.84 4,083.15 4,084.17 0.0K
10:54 4,084.15 4,089.72 4,084.15 4,088.13 0.0K
10:55 4,087.31 4,089.18 4,087.31 4,088.39 0.0K
10:56 4,087.14 4,088.17 4,087.14 4,087.55 0.0K
10:57 4,087.16 4,087.45 4,084.68 4,084.71 0.0K
10:58 4,084.66 4,085.97 4,084.66 4,085.88 0.0K
10:59 4,087.24 4,087.57 4,086.19 4,086.19 0.0K
11:00 4,086.92 4,087.16 4,085.23 4,085.85 0.0K
11:01 4,085.92 4,086.89 4,085.92 4,086.89 0.0K
11:02 4,086.28 4,086.28 4,083.89 4,083.89 0.0K
11:03 4,083.96 4,083.96 4,082.69 4,083.80 0.0K
11:04 4,084.27 4,086.31 4,084.27 4,084.78 0.0K
11:05 4,084.77 4,084.86 4,084.43 4,084.47 0.0K
11:06 4,083.95 4,083.95 4,083.16 4,083.16 0.0K
11:07 4,085.02 4,088.26 4,084.64 4,088.26 0.0K
11:08 4,086.92 4,086.92 4,084.71 4,084.71 0.0K
11:09 4,085.11 4,086.91 4,085.11 4,085.88 0.0K
11:10 4,085.69 4,085.91 4,084.42 4,084.42 0.0K
11:11 4,084.36 4,084.48 4,083.58 4,084.48 0.0K
11:12 4,084.82 4,084.82 4,083.27 4,083.27 0.0K
11:13 4,083.62 4,084.25 4,083.62 4,084.25 0.0K
11:14 4,083.86 4,084.81 4,083.86 4,084.31 0.0K
11:15 4,084.08 4,084.08 4,083.12 4,083.12 0.0K
11:16 4,082.32 4,082.32 4,079.54 4,080.53 0.0K
11:17 4,080.73 4,081.25 4,079.95 4,080.16 0.0K
11:18 4,081.07 4,081.07 4,079.19 4,079.19 0.0K
11:19 4,078.89 4,078.89 4,078.12 4,078.14 0.0K
11:20 4,078.17 4,078.71 4,078.01 4,078.71 0.0K
11:21 4,078.11 4,078.11 4,075.75 4,076.85 0.0K
11:22 4,077.19 4,077.87 4,077.13 4,077.87 0.0K
11:23 4,077.41 4,077.41 4,076.90 4,076.90 0.0K
11:24 4,076.86 4,076.95 4,075.94 4,075.94 0.0K
11:25 4,075.53 4,075.62 4,073.69 4,073.69 0.0K
11:26 4,073.87 4,073.87 4,070.23 4,070.23 0.0K
11:27 4,070.58 4,072.96 4,070.58 4,072.96 0.0K
11:28 4,072.10 4,072.34 4,071.19 4,071.19 0.0K
11:29 4,070.41 4,070.66 4,070.21 4,070.21 0.0K
11:30 4,070.33 4,071.36 4,070.33 4,071.36 0.0K
11:31 4,070.42 4,072.05 4,070.23 4,072.05 0.0K
11:32 4,071.31 4,071.31 4,070.36 4,070.50 0.0K
11:33 4,070.68 4,071.97 4,070.68 4,071.72 0.0K
11:34 4,071.15 4,071.73 4,070.64 4,070.64 0.0K
11:35 4,070.36 4,070.82 4,070.23 4,070.82 0.0K
11:36 4,069.99 4,069.99 4,069.28 4,069.28 0.0K
11:37 4,069.28 4,069.28 4,067.90 4,069.20 0.0K
11:38 4,067.81 4,068.32 4,067.81 4,068.00 0.0K
11:39 4,068.38 4,068.42 4,067.60 4,068.42 0.0K
11:40 4,068.34 4,068.34 4,066.93 4,067.50 0.0K
11:41 4,067.31 4,067.31 4,065.25 4,065.25 0.0K
11:42 4,065.05 4,067.03 4,065.05 4,066.89 0.0K
11:43 4,065.19 4,065.19 4,064.32 4,064.63 0.0K
11:44 4,065.46 4,067.44 4,065.46 4,067.41 0.0K
11:45 4,067.56 4,068.08 4,067.23 4,067.23 0.0K
11:46 4,066.75 4,068.31 4,066.49 4,068.31 0.0K
11:47 4,068.16 4,068.16 4,066.10 4,066.10 0.0K
11:48 4,066.34 4,066.59 4,064.66 4,064.66 0.0K
11:49 4,064.25 4,065.15 4,064.05 4,065.15 0.0K
11:50 4,065.29 4,065.29 4,063.50 4,063.50 0.0K
11:51 4,064.25 4,065.13 4,064.25 4,064.73 0.0K
11:52 4,064.46 4,064.74 4,061.85 4,061.85 0.0K
11:53 4,061.74 4,062.35 4,061.67 4,061.76 0.0K
11:54 4,060.98 4,062.57 4,060.98 4,062.09 0.0K
11:55 4,063.80 4,064.50 4,063.43 4,064.50 0.0K
11:56 4,065.41 4,066.14 4,065.41 4,066.12 0.0K
11:57 4,066.90 4,066.90 4,065.65 4,066.26 0.0K
11:58 4,066.57 4,066.88 4,066.57 4,066.88 0.0K
11:59 4,065.99 4,067.58 4,065.81 4,067.58 0.0K
12:00 4,067.77 4,070.34 4,067.77 4,070.34 0.0K
12:01 4,071.43 4,071.43 4,068.81 4,070.41 0.0K
12:02 4,070.12 4,071.65 4,070.12 4,071.65 0.0K
12:03 4,071.89 4,074.01 4,071.89 4,074.01 0.0K
12:04 4,073.53 4,075.04 4,073.26 4,073.26 0.0K
12:05 4,069.94 4,071.60 4,069.94 4,071.02 0.0K
12:06 4,069.88 4,069.88 4,066.84 4,066.84 0.0K
12:07 4,066.82 4,067.81 4,066.61 4,067.69 0.0K
12:08 4,067.34 4,067.96 4,066.91 4,066.91 0.0K
12:09 4,066.00 4,066.00 4,064.25 4,064.25 0.0K
12:10 4,065.10 4,065.91 4,064.67 4,064.77 0.0K
12:11 4,065.83 4,065.83 4,063.33 4,063.33 0.0K
12:12 4,062.34 4,063.57 4,062.34 4,063.29 0.0K
12:13 4,063.24 4,064.53 4,062.60 4,064.53 0.0K
12:14 4,065.15 4,067.39 4,065.15 4,067.39 0.0K
12:15 4,067.16 4,067.55 4,065.58 4,065.58 0.0K
12:16 4,067.21 4,067.21 4,065.63 4,065.63 0.0K
12:17 4,064.71 4,064.71 4,064.26 4,064.26 0.0K
12:18 4,063.04 4,063.52 4,062.71 4,062.71 0.0K
12:19 4,062.84 4,062.87 4,061.95 4,062.87 0.0K
12:20 4,062.61 4,064.51 4,062.61 4,064.51 0.0K
12:21 4,063.97 4,064.74 4,063.60 4,064.74 0.0K
12:22 4,064.81 4,068.17 4,064.81 4,068.17 0.0K
12:23 4,067.68 4,069.81 4,067.68 4,068.82 0.0K
12:24 4,068.33 4,069.68 4,068.16 4,069.68 0.0K
12:25 4,070.18 4,071.82 4,069.66 4,071.82 0.0K
12:26 4,071.34 4,072.21 4,070.87 4,070.87 0.0K
12:27 4,070.36 4,072.38 4,070.36 4,072.38 0.0K
12:28 4,072.63 4,072.63 4,071.57 4,071.57 0.0K
12:29 4,071.53 4,072.13 4,071.53 4,072.13 0.0K
12:30 4,072.68 4,072.68 4,071.24 4,072.18 0.0K
12:31 4,071.82 4,071.82 4,070.98 4,070.98 0.0K
12:32 4,070.63 4,074.02 4,070.63 4,074.02 0.0K
12:33 4,074.01 4,076.79 4,074.01 4,076.79 0.0K
12:34 4,078.56 4,079.87 4,078.56 4,079.87 0.0K
12:35 4,079.83 4,079.83 4,077.48 4,077.48 0.0K
12:36 4,078.17 4,078.43 4,078.09 4,078.43 0.0K
12:37 4,079.95 4,081.74 4,079.95 4,081.74 0.0K
12:38 4,082.12 4,083.27 4,081.96 4,083.27 0.0K
12:39 4,083.84 4,083.84 4,081.55 4,081.55 0.0K
12:40 4,080.65 4,081.17 4,080.65 4,081.17 0.0K
12:41 4,082.24 4,082.45 4,081.15 4,081.15 0.0K
12:42 4,083.21 4,083.50 4,082.50 4,083.50 0.0K
12:43 4,084.21 4,086.52 4,084.21 4,086.21 0.0K
12:44 4,086.93 4,088.97 4,086.93 4,088.90 0.0K
12:45 4,089.21 4,090.53 4,089.21 4,090.53 0.0K
12:46 4,093.16 4,093.33 4,091.77 4,091.89 0.0K
12:47 4,092.78 4,092.78 4,090.57 4,090.57 0.0K
12:48 4,089.50 4,089.79 4,089.29 4,089.64 0.0K
12:49 4,089.36 4,089.75 4,089.36 4,089.75 0.0K
12:50 4,090.13 4,090.55 4,090.13 4,090.55 0.0K
12:51 4,090.88 4,091.07 4,090.15 4,090.31 0.0K
12:52 4,091.46 4,093.15 4,091.39 4,093.15 0.0K
12:53 4,093.64 4,095.77 4,093.64 4,095.77 0.0K
12:54 4,095.42 4,096.20 4,095.29 4,096.20 0.0K
12:55 4,097.04 4,097.88 4,096.41 4,096.41 0.0K
12:56 4,095.23 4,095.89 4,093.65 4,093.65 0.0K
12:57 4,092.55 4,092.55 4,089.82 4,089.82 0.0K
12:58 4,089.45 4,089.45 4,083.89 4,083.89 0.0K
12:59 4,082.59 4,085.19 4,082.59 4,085.19 0.0K
13:00 4,084.50 4,085.92 4,084.12 4,085.92 0.0K
13:01 4,085.15 4,087.77 4,085.15 4,087.77 0.0K
13:02 4,087.11 4,090.16 4,087.11 4,090.16 0.0K
13:03 4,089.97 4,092.99 4,089.97 4,092.99 0.0K
13:04 4,092.50 4,097.01 4,092.50 4,097.01 0.0K
13:05 4,097.03 4,100.68 4,097.03 4,100.68 0.0K
13:06 4,101.89 4,101.89 4,099.33 4,099.33 0.0K
13:07 4,100.70 4,101.35 4,100.70 4,101.35 0.0K
13:08 4,100.06 4,101.88 4,100.06 4,101.34 0.0K
13:09 4,102.10 4,102.10 4,097.12 4,097.12 0.0K
13:10 4,097.29 4,098.43 4,097.29 4,098.43 0.0K
13:11 4,098.84 4,098.84 4,093.88 4,093.88 0.0K
13:12 4,094.78 4,097.46 4,094.78 4,097.46 0.0K
13:13 4,098.52 4,098.90 4,098.06 4,098.90 0.0K
13:14 4,098.48 4,099.47 4,098.48 4,099.14 0.0K
13:15 4,100.32 4,100.32 4,099.57 4,099.57 0.0K
13:16 4,100.11 4,100.19 4,099.41 4,099.41 0.0K
13:17 4,100.02 4,100.87 4,099.20 4,099.20 0.0K
13:18 4,099.43 4,101.06 4,099.43 4,099.83 0.0K
13:19 4,101.00 4,101.00 4,099.82 4,100.94 0.0K
13:20 4,101.50 4,103.20 4,101.29 4,103.20 0.0K
13:21 4,103.94 4,103.94 4,101.30 4,101.79 0.0K
13:22 4,100.64 4,100.64 4,098.99 4,100.26 0.0K
13:23 4,099.81 4,099.81 4,099.34 4,099.38 0.0K
13:24 4,098.56 4,098.56 4,095.83 4,096.73 0.0K
13:25 4,096.44 4,097.37 4,096.43 4,097.12 0.0K
13:26 4,095.58 4,095.89 4,094.42 4,094.42 0.0K
13:27 4,095.50 4,097.25 4,095.50 4,097.25 0.0K
13:28 4,096.78 4,097.37 4,096.75 4,097.37 0.0K
13:29 4,096.94 4,096.98 4,096.41 4,096.41 0.0K
13:30 4,095.34 4,096.81 4,095.03 4,096.81 0.0K
13:31 4,097.30 4,097.30 4,095.00 4,095.00 0.0K
13:32 4,094.79 4,097.88 4,094.79 4,097.88 0.0K
13:33 4,097.49 4,097.78 4,096.22 4,096.22 0.0K
13:34 4,096.85 4,097.48 4,096.85 4,097.48 0.0K
13:35 4,097.31 4,097.79 4,096.60 4,097.79 0.0K
13:36 4,097.62 4,098.49 4,097.62 4,098.49 0.0K
13:37 4,098.95 4,101.91 4,098.95 4,101.91 0.0K
13:38 4,103.42 4,103.90 4,102.56 4,102.56 0.0K
13:39 4,103.91 4,105.08 4,103.91 4,105.08 0.0K
13:40 4,105.12 4,106.16 4,105.12 4,105.79 0.0K
13:41 4,106.11 4,106.58 4,104.92 4,106.58 0.0K
13:42 4,105.20 4,105.71 4,104.18 4,104.18 0.0K
13:43 4,103.53 4,104.19 4,103.42 4,103.42 0.0K
13:44 4,100.76 4,102.65 4,100.76 4,102.65 0.0K
13:45 4,103.25 4,103.78 4,102.97 4,103.46 0.0K
13:46 4,103.62 4,104.18 4,103.62 4,103.92 0.0K
13:47 4,104.03 4,105.31 4,104.03 4,105.31 0.0K
13:48 4,106.42 4,106.42 4,105.74 4,105.89 0.0K
13:49 4,106.60 4,106.60 4,104.56 4,104.56 0.0K
13:50 4,104.48 4,105.04 4,103.82 4,105.04 0.0K
13:51 4,105.61 4,105.78 4,105.12 4,105.12 0.0K
13:52 4,105.40 4,107.43 4,105.40 4,106.87 0.0K
13:53 4,106.69 4,107.37 4,106.54 4,107.37 0.0K
13:54 4,108.29 4,108.39 4,108.09 4,108.29 0.0K
13:55 4,108.41 4,108.41 4,107.78 4,107.78 0.0K
13:56 4,107.23 4,108.34 4,107.23 4,108.18 0.0K
13:57 4,107.64 4,107.64 4,105.81 4,106.64 0.0K
13:58 4,106.97 4,108.36 4,106.97 4,108.36 0.0K
13:59 4,108.47 4,108.71 4,108.43 4,108.43 0.0K
14:00 4,108.42 4,109.42 4,108.12 4,109.42 0.0K
14:01 4,109.69 4,111.13 4,109.69 4,111.13 0.0K
14:02 4,111.15 4,111.93 4,111.13 4,111.93 0.0K
14:03 4,112.76 4,112.76 4,110.56 4,110.56 0.0K
14:04 4,110.70 4,110.70 4,109.68 4,110.51 0.0K
14:05 4,110.31 4,110.31 4,109.96 4,110.03 0.0K
14:06 4,108.85 4,108.85 4,106.67 4,106.67 0.0K
14:07 4,106.11 4,106.11 4,104.84 4,104.84 0.0K
14:08 4,104.10 4,104.95 4,104.10 4,104.95 0.0K
14:09 4,105.07 4,105.07 4,103.39 4,103.39 0.0K
14:10 4,103.39 4,104.93 4,103.39 4,104.93 0.0K
14:11 4,105.28 4,106.64 4,105.28 4,106.64 0.0K
14:12 4,106.23 4,106.66 4,105.89 4,106.66 0.0K
14:13 4,105.44 4,108.52 4,105.44 4,108.01 0.0K
14:14 4,106.91 4,107.57 4,106.24 4,106.24 0.0K
14:15 4,107.03 4,107.64 4,107.03 4,107.50 0.0K
14:16 4,108.06 4,109.24 4,108.06 4,109.06 0.0K
14:17 4,109.28 4,110.22 4,108.29 4,108.29 0.0K
14:18 4,108.88 4,109.06 4,108.81 4,109.06 0.0K
14:19 4,109.81 4,111.78 4,109.81 4,111.78 0.0K
14:20 4,111.49 4,113.36 4,111.49 4,113.31 0.0K
14:21 4,113.24 4,113.34 4,113.00 4,113.00 0.0K
14:22 4,113.16 4,115.21 4,113.16 4,115.21 0.0K
14:23 4,116.23 4,118.21 4,116.23 4,118.21 0.0K
14:24 4,118.33 4,118.33 4,117.21 4,117.60 0.0K
14:25 4,117.77 4,117.77 4,116.53 4,116.53 0.0K
14:26 4,116.18 4,116.18 4,112.33 4,112.33 0.0K
14:27 4,113.08 4,113.87 4,112.25 4,113.87 0.0K
14:28 4,114.15 4,114.15 4,112.66 4,112.66 0.0K
14:29 4,113.19 4,115.83 4,113.19 4,115.83 0.0K
14:30 4,115.27 4,115.85 4,115.01 4,115.85 0.0K
14:31 4,115.82 4,116.71 4,115.45 4,115.45 0.0K
14:32 4,116.07 4,117.80 4,116.07 4,117.80 0.0K
14:33 4,117.24 4,117.24 4,114.93 4,114.93 0.0K
14:34 4,115.20 4,115.20 4,113.66 4,114.50 0.0K
14:35 4,114.82 4,115.63 4,114.82 4,115.36 0.0K
14:36 4,114.80 4,114.80 4,112.06 4,112.53 0.0K
14:37 4,113.10 4,114.76 4,113.10 4,114.76 0.0K
14:38 4,115.19 4,116.83 4,115.19 4,116.83 0.0K
14:39 4,117.23 4,117.23 4,114.93 4,114.93 0.0K
14:40 4,115.29 4,115.48 4,114.60 4,115.48 0.0K
14:41 4,115.81 4,115.91 4,115.29 4,115.91 0.0K
14:42 4,115.62 4,116.22 4,113.95 4,113.95 0.0K
14:43 4,114.30 4,114.30 4,112.87 4,112.87 0.0K
14:44 4,111.59 4,111.59 4,110.58 4,111.04 0.0K
14:45 4,110.56 4,110.56 4,107.73 4,107.73 0.0K
14:46 4,108.57 4,109.86 4,108.57 4,109.86 0.0K
14:47 4,110.01 4,110.01 4,108.54 4,108.54 0.0K
14:48 4,109.26 4,109.26 4,108.83 4,108.83 0.0K
14:49 4,108.61 4,109.17 4,108.61 4,108.69 0.0K
14:50 4,107.53 4,107.53 4,106.66 4,107.15 0.0K
14:51 4,108.28 4,108.85 4,108.28 4,108.42 0.0K
14:52 4,108.56 4,109.17 4,108.56 4,108.73 0.0K
14:53 4,108.29 4,109.20 4,108.29 4,108.50 0.0K
14:54 4,109.15 4,109.15 4,108.04 4,108.77 0.0K
14:55 4,108.72 4,109.72 4,108.72 4,109.72 0.0K
14:56 4,109.23 4,110.23 4,109.23 4,110.23 0.0K
14:57 4,109.44 4,110.44 4,109.37 4,110.44 0.0K
14:58 4,110.80 4,110.84 4,109.60 4,109.73 0.0K
14:59 4,109.60 4,109.60 4,107.80 4,107.80 0.0K
15:00 4,108.47 4,108.47 4,107.51 4,107.51 0.0K
15:01 4,106.76 4,108.78 4,106.76 4,108.78 0.0K
15:02 4,108.45 4,108.98 4,107.98 4,108.86 0.0K
15:03 4,108.58 4,108.58 4,107.18 4,107.27 0.0K
15:04 4,107.44 4,108.67 4,107.44 4,107.90 0.0K
15:05 4,107.89 4,109.11 4,107.89 4,109.11 0.0K
15:06 4,108.75 4,109.54 4,108.75 4,109.31 0.0K
15:07 4,110.26 4,110.64 4,110.26 4,110.44 0.0K
15:08 4,110.70 4,113.35 4,110.70 4,113.35 0.0K
15:09 4,113.50 4,114.27 4,113.50 4,114.27 0.0K
15:10 4,114.51 4,114.51 4,113.72 4,114.51 0.0K
15:11 4,114.30 4,115.96 4,114.19 4,115.96 0.0K
15:12 4,114.89 4,115.13 4,114.76 4,114.76 0.0K
15:13 4,115.35 4,115.35 4,113.07 4,113.15 0.0K
15:14 4,113.01 4,113.01 4,112.07 4,112.07 0.0K
15:15 4,112.26 4,112.26 4,107.60 4,107.60 0.0K
15:16 4,107.27 4,110.24 4,107.27 4,110.24 0.0K
15:17 4,110.43 4,110.43 4,109.30 4,109.90 0.0K
15:18 4,110.49 4,112.11 4,110.33 4,112.11 0.0K
15:19 4,112.85 4,115.45 4,112.85 4,115.22 0.0K
15:20 4,114.90 4,114.90 4,112.16 4,112.98 0.0K
15:21 4,112.02 4,112.52 4,111.65 4,111.65 0.0K
15:22 4,112.31 4,112.31 4,110.15 4,110.15 0.0K
15:23 4,110.64 4,111.13 4,110.64 4,111.13 0.0K
15:24 4,110.86 4,110.86 4,109.95 4,109.95 0.0K
15:25 4,110.60 4,111.32 4,110.60 4,111.32 0.0K
15:26 4,110.79 4,111.74 4,110.79 4,111.74 0.0K
15:27 4,111.86 4,112.17 4,111.86 4,112.05 0.0K
15:28 4,112.61 4,112.61 4,111.74 4,111.74 0.0K
15:29 4,112.14 4,113.59 4,112.14 4,113.59 0.0K
15:30 4,112.54 4,112.63 4,112.17 4,112.63 0.0K
15:31 4,114.04 4,114.04 4,112.47 4,112.47 0.0K
15:32 4,112.54 4,112.54 4,111.11 4,111.11 0.0K
15:33 4,109.84 4,111.35 4,109.84 4,110.70 0.0K
15:34 4,110.92 4,112.80 4,110.92 4,112.80 0.0K
15:35 4,112.80 4,112.80 4,111.11 4,111.11 0.0K
15:36 4,110.78 4,110.78 4,108.42 4,108.42 0.0K
15:37 4,108.26 4,108.72 4,106.40 4,106.40 0.0K
15:38 4,104.34 4,105.37 4,103.44 4,103.44 0.0K
15:39 4,101.91 4,102.66 4,100.99 4,102.66 0.0K
15:40 4,102.54 4,102.54 4,099.39 4,100.22 0.0K
15:41 4,099.79 4,099.95 4,099.24 4,099.80 0.0K
15:42 4,100.37 4,100.62 4,098.75 4,100.62 0.0K
15:43 4,100.94 4,104.61 4,100.94 4,104.61 0.0K
15:44 4,104.25 4,105.94 4,104.25 4,105.94 0.0K
15:45 4,105.64 4,107.29 4,105.50 4,107.29 0.0K
15:46 4,107.19 4,108.30 4,107.19 4,107.76 0.0K
15:47 4,106.95 4,108.52 4,106.95 4,108.52 0.0K
15:48 4,108.60 4,110.14 4,108.60 4,110.14 0.0K
15:49 4,110.79 4,112.27 4,110.79 4,112.27 0.0K
15:50 4,112.15 4,112.15 4,108.57 4,108.57 0.0K
15:51 4,109.17 4,109.25 4,108.86 4,108.86 0.0K
15:52 4,108.24 4,110.69 4,108.24 4,109.87 0.0K
15:53 4,109.61 4,109.61 4,107.28 4,107.95 0.0K
15:54 4,107.74 4,112.34 4,107.74 4,112.34 0.0K
15:55 4,114.79 4,118.33 4,114.79 4,117.74 0.0K
15:56 4,116.77 4,116.77 4,114.64 4,114.85 0.0K
15:57 4,114.44 4,114.93 4,114.15 4,114.43 0.0K
15:58 4,114.61 4,114.61 4,114.08 4,114.08 0.0K
15:59 4,115.04 4,115.04 4,113.19 4,113.19 0.0K
16:00 4,111.87 4,112.47 4,111.87 4,112.34 0.0K
16:01 4,112.36 4,112.46 4,112.36 4,112.46 0.0K
16:02 4,112.46 4,112.46 4,112.37 4,112.37 0.0K
16:03 4,112.40 4,112.41 4,112.18 4,112.18 0.0K
16:04 4,112.18 4,112.45 4,112.16 4,112.45 0.0K
16:05 4,112.47 4,112.47 4,112.40 4,112.46 0.0K
16:06 4,112.38 4,112.45 4,112.38 4,112.42 0.0K
16:07 4,112.37 4,112.48 4,112.36 4,112.48 0.0K
16:08 4,112.47 4,112.50 4,112.42 4,112.50 0.0K
16:09 4,112.59 4,112.63 4,112.46 4,112.58 0.0K
16:10 4,112.36 4,112.65 4,112.36 4,112.61 0.0K
16:11 4,112.61 4,112.66 4,112.61 4,112.66 0.0K
16:12 4,112.60 4,112.69 4,112.60 4,112.62 0.0K
16:13 4,112.60 4,112.65 4,112.60 4,112.63 0.0K
16:14 4,112.64 4,112.65 4,112.56 4,112.65 0.0K
16:15 4,112.59 4,112.59 4,112.59 4,112.59 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