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 4,073.04 4,076.19 4,073.04 4,076.19 0.0K
09:32 4,075.88 4,075.88 4,070.48 4,071.14 0.0K
09:33 4,070.87 4,070.87 4,067.47 4,067.47 0.0K
09:34 4,065.30 4,066.78 4,065.30 4,066.78 0.0K
09:35 4,067.79 4,072.81 4,067.79 4,072.81 0.0K
09:36 4,073.75 4,073.75 4,069.96 4,069.96 0.0K
09:37 4,070.84 4,071.26 4,070.14 4,071.26 0.0K
09:38 4,071.86 4,073.24 4,071.84 4,073.24 0.0K
09:39 4,072.55 4,074.24 4,071.96 4,074.24 0.0K
09:40 4,074.18 4,075.53 4,072.76 4,075.53 0.0K
09:41 4,077.01 4,078.36 4,076.08 4,076.08 0.0K
09:42 4,075.98 4,077.51 4,075.98 4,077.26 0.0K
09:43 4,077.18 4,078.05 4,076.85 4,076.85 0.0K
09:44 4,077.30 4,079.00 4,077.30 4,078.34 0.0K
09:45 4,078.84 4,079.56 4,078.38 4,078.44 0.0K
09:46 4,078.43 4,079.21 4,077.16 4,077.16 0.0K
09:47 4,076.76 4,076.76 4,072.48 4,072.48 0.0K
09:48 4,074.21 4,074.21 4,072.29 4,072.71 0.0K
09:49 4,073.18 4,075.75 4,072.17 4,075.75 0.0K
09:50 4,075.71 4,076.86 4,075.71 4,075.73 0.0K
09:51 4,076.36 4,076.75 4,075.91 4,075.98 0.0K
09:52 4,072.29 4,072.29 4,071.14 4,072.02 0.0K
09:53 4,071.19 4,071.19 4,069.46 4,069.46 0.0K
09:54 4,069.15 4,069.15 4,066.57 4,067.13 0.0K
09:55 4,068.13 4,069.48 4,068.13 4,068.62 0.0K
09:56 4,071.12 4,072.65 4,069.70 4,072.65 0.0K
09:57 4,072.10 4,073.19 4,072.10 4,072.41 0.0K
09:58 4,072.58 4,074.34 4,072.50 4,073.02 0.0K
09:59 4,073.48 4,073.48 4,070.30 4,070.42 0.0K
10:00 4,069.95 4,069.95 4,065.51 4,065.94 0.0K
10:01 4,068.14 4,068.14 4,065.53 4,065.53 0.0K
10:02 4,065.19 4,065.19 4,063.10 4,063.24 0.0K
10:03 4,063.87 4,065.70 4,063.87 4,063.93 0.0K
10:04 4,063.30 4,063.30 4,061.91 4,062.52 0.0K
10:05 4,062.59 4,064.02 4,061.93 4,061.93 0.0K
10:06 4,062.65 4,062.65 4,061.38 4,062.04 0.0K
10:07 4,062.55 4,064.29 4,062.55 4,063.34 0.0K
10:08 4,063.58 4,063.58 4,061.78 4,062.80 0.0K
10:09 4,062.82 4,064.00 4,062.82 4,063.06 0.0K
10:10 4,062.21 4,062.64 4,061.13 4,062.64 0.0K
10:11 4,062.62 4,065.00 4,062.62 4,062.64 0.0K
10:12 4,063.83 4,065.09 4,063.68 4,065.09 0.0K
10:13 4,065.82 4,065.82 4,064.69 4,064.83 0.0K
10:14 4,064.19 4,064.92 4,064.19 4,064.29 0.0K
10:15 4,064.94 4,067.22 4,064.81 4,067.22 0.0K
10:16 4,066.72 4,066.72 4,065.58 4,065.58 0.0K
10:17 4,065.46 4,065.84 4,063.27 4,063.27 0.0K
10:18 4,063.46 4,063.66 4,063.06 4,063.66 0.0K
10:19 4,062.60 4,062.60 4,061.03 4,062.04 0.0K
10:20 4,061.80 4,061.80 4,061.21 4,061.21 0.0K
10:21 4,060.77 4,063.30 4,059.84 4,062.50 0.0K
10:22 4,061.76 4,061.76 4,060.03 4,060.53 0.0K
10:23 4,060.63 4,064.83 4,060.63 4,064.83 0.0K
10:24 4,064.14 4,064.21 4,062.91 4,064.21 0.0K
10:25 4,064.77 4,065.55 4,064.77 4,065.06 0.0K
10:26 4,065.31 4,065.31 4,063.84 4,063.84 0.0K
10:27 4,062.85 4,063.60 4,062.85 4,062.94 0.0K
10:28 4,061.77 4,061.77 4,061.28 4,061.28 0.0K
10:29 4,061.89 4,061.89 4,059.93 4,060.81 0.0K
10:30 4,060.78 4,060.78 4,058.92 4,059.41 0.0K
10:31 4,060.54 4,062.94 4,060.54 4,060.78 0.0K
10:32 4,060.45 4,060.72 4,058.78 4,058.78 0.0K
10:33 4,058.95 4,058.95 4,058.26 4,058.26 0.0K
10:34 4,058.16 4,058.16 4,055.88 4,057.11 0.0K
10:35 4,056.48 4,056.48 4,055.44 4,055.44 0.0K
10:36 4,055.66 4,057.52 4,055.66 4,057.52 0.0K
10:37 4,056.30 4,059.22 4,056.30 4,059.22 0.0K
10:38 4,058.22 4,060.50 4,058.22 4,060.50 0.0K
10:39 4,060.65 4,060.65 4,057.83 4,057.83 0.0K
10:40 4,058.04 4,058.04 4,056.59 4,057.75 0.0K
10:41 4,057.42 4,058.03 4,057.10 4,057.10 0.0K
10:42 4,056.59 4,056.93 4,056.58 4,056.93 0.0K
10:43 4,057.18 4,057.96 4,055.50 4,057.96 0.0K
10:44 4,057.32 4,057.32 4,055.72 4,056.20 0.0K
10:45 4,056.13 4,056.13 4,053.78 4,053.78 0.0K
10:46 4,054.76 4,054.81 4,054.18 4,054.81 0.0K
10:47 4,054.19 4,054.97 4,053.24 4,054.97 0.0K
10:48 4,056.02 4,058.64 4,056.02 4,058.64 0.0K
10:49 4,058.16 4,058.16 4,054.94 4,054.94 0.0K
10:50 4,056.22 4,056.38 4,055.23 4,055.23 0.0K
10:51 4,054.57 4,054.57 4,053.49 4,053.74 0.0K
10:52 4,053.86 4,053.86 4,051.70 4,051.70 0.0K
10:53 4,051.82 4,052.02 4,051.14 4,051.14 0.0K
10:54 4,051.58 4,051.58 4,050.19 4,051.23 0.0K
10:55 4,050.61 4,050.61 4,048.77 4,048.77 0.0K
10:56 4,049.07 4,050.11 4,048.68 4,048.84 0.0K
10:57 4,049.63 4,049.63 4,048.66 4,048.93 0.0K
10:58 4,049.91 4,050.18 4,049.00 4,050.18 0.0K
10:59 4,050.82 4,052.27 4,050.82 4,051.98 0.0K
11:00 4,052.69 4,055.89 4,052.69 4,053.55 0.0K
11:01 4,054.57 4,057.42 4,054.57 4,057.27 0.0K
11:02 4,057.12 4,057.12 4,055.19 4,056.22 0.0K
11:03 4,057.52 4,057.79 4,056.48 4,056.48 0.0K
11:04 4,057.77 4,057.77 4,055.50 4,057.15 0.0K
11:05 4,056.27 4,057.14 4,055.93 4,055.93 0.0K
11:06 4,055.22 4,057.26 4,055.10 4,057.26 0.0K
11:07 4,058.18 4,058.76 4,057.78 4,058.51 0.0K
11:08 4,058.59 4,058.63 4,056.49 4,056.49 0.0K
11:09 4,057.11 4,059.12 4,057.11 4,059.12 0.0K
11:10 4,059.08 4,059.08 4,057.91 4,058.27 0.0K
11:11 4,058.00 4,058.00 4,056.59 4,056.64 0.0K
11:12 4,056.31 4,057.94 4,056.31 4,057.94 0.0K
11:13 4,058.18 4,059.49 4,058.18 4,059.49 0.0K
11:14 4,058.61 4,059.48 4,058.12 4,059.48 0.0K
11:15 4,058.96 4,058.96 4,057.80 4,058.43 0.0K
11:16 4,058.24 4,058.24 4,057.03 4,057.03 0.0K
11:17 4,056.84 4,059.11 4,056.75 4,059.11 0.0K
11:18 4,058.62 4,058.62 4,056.67 4,056.67 0.0K
11:19 4,055.86 4,055.86 4,053.92 4,054.27 0.0K
11:20 4,054.37 4,054.95 4,053.93 4,054.95 0.0K
11:21 4,054.27 4,054.27 4,053.86 4,053.86 0.0K
11:22 4,054.19 4,057.03 4,054.19 4,057.03 0.0K
11:23 4,056.96 4,058.65 4,056.96 4,058.65 0.0K
11:24 4,058.37 4,059.28 4,058.37 4,059.28 0.0K
11:25 4,058.39 4,058.99 4,057.49 4,058.99 0.0K
11:26 4,058.64 4,058.64 4,056.71 4,057.97 0.0K
11:27 4,057.55 4,057.62 4,057.42 4,057.42 0.0K
11:28 4,056.77 4,057.75 4,056.56 4,057.75 0.0K
11:29 4,057.34 4,058.40 4,057.34 4,058.40 0.0K
11:30 4,058.65 4,060.56 4,058.65 4,060.56 0.0K
11:31 4,060.10 4,061.29 4,060.10 4,061.29 0.0K
11:32 4,061.64 4,062.77 4,061.22 4,062.77 0.0K
11:33 4,062.38 4,062.47 4,060.58 4,062.47 0.0K
11:34 4,062.89 4,063.91 4,062.89 4,063.91 0.0K
11:35 4,063.16 4,063.86 4,062.49 4,063.86 0.0K
11:36 4,064.42 4,064.90 4,064.24 4,064.24 0.0K
11:37 4,064.69 4,066.08 4,064.69 4,064.94 0.0K
11:38 4,064.05 4,064.12 4,063.65 4,063.91 0.0K
11:39 4,063.81 4,063.81 4,060.98 4,060.98 0.0K
11:40 4,060.96 4,061.24 4,059.91 4,060.44 0.0K
11:41 4,059.72 4,059.72 4,056.33 4,056.33 0.0K
11:42 4,056.33 4,056.33 4,054.69 4,055.61 0.0K
11:43 4,054.65 4,055.63 4,053.83 4,053.83 0.0K
11:44 4,053.74 4,053.96 4,051.84 4,051.93 0.0K
11:45 4,052.47 4,053.41 4,052.47 4,053.32 0.0K
11:46 4,053.73 4,055.78 4,053.73 4,055.78 0.0K
11:47 4,055.68 4,056.99 4,055.68 4,056.99 0.0K
11:48 4,057.09 4,058.84 4,057.09 4,058.84 0.0K
11:49 4,058.55 4,058.55 4,057.25 4,058.25 0.0K
11:50 4,058.42 4,058.42 4,056.29 4,056.29 0.0K
11:51 4,055.59 4,056.22 4,055.59 4,056.22 0.0K
11:52 4,056.12 4,056.20 4,054.96 4,055.07 0.0K
11:53 4,055.06 4,055.75 4,055.06 4,055.75 0.0K
11:54 4,055.49 4,056.67 4,055.49 4,056.67 0.0K
11:55 4,056.20 4,056.20 4,055.13 4,055.17 0.0K
11:56 4,055.68 4,055.68 4,053.12 4,053.12 0.0K
11:57 4,052.59 4,053.39 4,052.59 4,053.39 0.0K
11:58 4,053.65 4,053.71 4,051.85 4,051.85 0.0K
11:59 4,051.79 4,052.94 4,051.79 4,052.94 0.0K
12:00 4,052.40 4,053.27 4,052.40 4,052.52 0.0K
12:01 4,052.53 4,054.74 4,052.53 4,054.71 0.0K
12:02 4,054.62 4,055.28 4,054.39 4,054.39 0.0K
12:03 4,054.15 4,054.15 4,052.41 4,052.91 0.0K
12:04 4,052.36 4,053.20 4,052.13 4,052.13 0.0K
12:05 4,050.94 4,051.09 4,050.56 4,050.56 0.0K
12:06 4,051.90 4,052.24 4,051.61 4,051.61 0.0K
12:07 4,052.14 4,052.96 4,051.28 4,051.28 0.0K
12:08 4,051.56 4,052.52 4,050.60 4,050.60 0.0K
12:09 4,050.43 4,051.02 4,050.43 4,051.02 0.0K
12:10 4,050.97 4,051.49 4,050.97 4,051.43 0.0K
12:11 4,051.41 4,052.49 4,051.41 4,052.11 0.0K
12:12 4,052.92 4,052.92 4,052.70 4,052.79 0.0K
12:13 4,052.45 4,053.58 4,052.45 4,053.58 0.0K
12:14 4,053.70 4,054.86 4,053.70 4,054.86 0.0K
12:15 4,055.52 4,055.52 4,053.80 4,053.80 0.0K
12:16 4,052.96 4,052.96 4,052.17 4,052.17 0.0K
12:17 4,051.00 4,051.00 4,050.07 4,050.07 0.0K
12:18 4,050.30 4,050.94 4,047.78 4,047.78 0.0K
12:19 4,048.17 4,049.28 4,048.17 4,049.15 0.0K
12:20 4,048.65 4,049.06 4,048.65 4,048.95 0.0K
12:21 4,048.53 4,048.72 4,048.16 4,048.72 0.0K
12:22 4,048.46 4,048.46 4,047.03 4,047.76 0.0K
12:23 4,047.69 4,047.69 4,045.80 4,045.80 0.0K
12:24 4,045.77 4,047.94 4,045.77 4,047.94 0.0K
12:25 4,048.12 4,048.66 4,048.12 4,048.37 0.0K
12:26 4,049.78 4,049.78 4,048.78 4,048.91 0.0K
12:27 4,048.60 4,048.70 4,047.99 4,048.26 0.0K
12:28 4,048.44 4,050.12 4,048.44 4,050.12 0.0K
12:29 4,050.87 4,051.18 4,050.05 4,051.18 0.0K
12:30 4,051.61 4,052.42 4,051.25 4,052.42 0.0K
12:31 4,053.75 4,053.75 4,052.89 4,052.97 0.0K
12:32 4,054.92 4,055.77 4,054.90 4,054.90 0.0K
12:33 4,055.13 4,056.13 4,054.61 4,056.13 0.0K
12:34 4,057.59 4,058.33 4,056.94 4,056.94 0.0K
12:35 4,058.07 4,058.07 4,054.68 4,054.68 0.0K
12:36 4,054.20 4,054.20 4,052.63 4,052.63 0.0K
12:37 4,053.02 4,053.02 4,051.80 4,051.80 0.0K
12:38 4,051.58 4,051.80 4,050.59 4,050.59 0.0K
12:39 4,050.23 4,050.23 4,047.85 4,047.85 0.0K
12:40 4,047.02 4,048.12 4,047.02 4,048.12 0.0K
12:41 4,048.51 4,049.32 4,048.08 4,049.32 0.0K
12:42 4,048.51 4,048.51 4,047.72 4,048.22 0.0K
12:43 4,049.38 4,049.93 4,048.79 4,048.79 0.0K
12:44 4,048.28 4,048.36 4,047.77 4,047.77 0.0K
12:45 4,047.73 4,048.31 4,047.73 4,048.29 0.0K
12:46 4,049.24 4,050.41 4,049.11 4,049.11 0.0K
12:47 4,050.34 4,050.34 4,049.22 4,049.22 0.0K
12:48 4,049.79 4,049.79 4,048.06 4,048.87 0.0K
12:49 4,048.63 4,048.63 4,048.45 4,048.58 0.0K
12:50 4,048.66 4,049.65 4,048.53 4,049.65 0.0K
12:51 4,049.22 4,050.63 4,049.21 4,050.63 0.0K
12:52 4,050.33 4,050.33 4,048.29 4,048.51 0.0K
12:53 4,049.35 4,051.84 4,049.35 4,050.67 0.0K
12:54 4,049.60 4,050.32 4,049.54 4,050.32 0.0K
12:55 4,050.35 4,050.81 4,050.12 4,050.81 0.0K
12:56 4,050.19 4,051.23 4,050.19 4,051.23 0.0K
12:57 4,051.73 4,051.73 4,049.54 4,049.69 0.0K
12:58 4,049.37 4,049.37 4,048.61 4,048.73 0.0K
12:59 4,048.65 4,049.25 4,048.47 4,048.77 0.0K
13:00 4,048.16 4,048.87 4,047.75 4,048.87 0.0K
13:01 4,048.23 4,048.23 4,047.91 4,047.99 0.0K
13:02 4,047.58 4,047.96 4,045.12 4,045.12 0.0K
13:03 4,046.98 4,046.98 4,044.17 4,044.17 0.0K
13:04 4,043.90 4,044.25 4,043.72 4,043.86 0.0K
13:05 4,043.56 4,045.43 4,043.56 4,044.57 0.0K
13:06 4,044.41 4,044.61 4,043.62 4,044.61 0.0K
13:07 4,043.76 4,043.77 4,043.04 4,043.77 0.0K
13:08 4,043.87 4,044.70 4,042.80 4,042.80 0.0K
13:09 4,043.02 4,043.39 4,042.87 4,042.87 0.0K
13:10 4,042.53 4,043.33 4,041.27 4,043.33 0.0K
13:11 4,042.27 4,042.27 4,039.27 4,039.27 0.0K
13:12 4,040.18 4,040.60 4,040.13 4,040.29 0.0K
13:13 4,040.26 4,040.95 4,039.80 4,040.54 0.0K
13:14 4,040.95 4,043.05 4,040.95 4,043.05 0.0K
13:15 4,043.27 4,043.86 4,043.27 4,043.86 0.0K
13:16 4,043.60 4,044.23 4,043.12 4,044.23 0.0K
13:17 4,043.90 4,045.01 4,043.90 4,044.45 0.0K
13:18 4,043.39 4,043.39 4,042.78 4,042.78 0.0K
13:19 4,042.93 4,044.55 4,042.93 4,044.09 0.0K
13:20 4,044.31 4,045.04 4,043.94 4,045.04 0.0K
13:21 4,045.13 4,047.06 4,045.13 4,046.30 0.0K
13:22 4,044.81 4,046.77 4,044.81 4,046.77 0.0K
13:23 4,047.71 4,048.20 4,047.33 4,047.33 0.0K
13:24 4,047.01 4,047.87 4,046.93 4,047.49 0.0K
13:25 4,046.81 4,046.81 4,045.29 4,045.29 0.0K
13:26 4,044.46 4,046.07 4,044.44 4,044.44 0.0K
13:27 4,045.47 4,045.47 4,044.09 4,044.59 0.0K
13:28 4,044.48 4,044.92 4,043.97 4,043.97 0.0K
13:29 4,043.60 4,043.78 4,042.46 4,042.46 0.0K
13:30 4,042.40 4,042.40 4,041.42 4,041.42 0.0K
13:31 4,042.08 4,042.08 4,040.22 4,041.03 0.0K
13:32 4,041.24 4,041.88 4,041.24 4,041.56 0.0K
13:33 4,041.05 4,041.82 4,041.05 4,041.82 0.0K
13:34 4,041.14 4,041.14 4,039.55 4,039.55 0.0K
13:35 4,039.44 4,040.03 4,039.36 4,039.63 0.0K
13:36 4,039.89 4,040.82 4,038.23 4,038.23 0.0K
13:37 4,038.33 4,038.33 4,035.16 4,035.16 0.0K
13:38 4,035.68 4,037.89 4,035.68 4,037.89 0.0K
13:39 4,038.44 4,038.98 4,038.25 4,038.35 0.0K
13:40 4,038.44 4,038.68 4,037.95 4,037.95 0.0K
13:41 4,038.25 4,038.27 4,037.61 4,038.27 0.0K
13:42 4,037.74 4,038.77 4,037.74 4,038.72 0.0K
13:43 4,038.58 4,038.75 4,038.29 4,038.75 0.0K
13:44 4,038.92 4,038.92 4,037.87 4,037.87 0.0K
13:45 4,037.26 4,038.22 4,037.12 4,038.22 0.0K
13:46 4,039.45 4,039.45 4,037.17 4,037.17 0.0K
13:47 4,036.68 4,036.93 4,035.23 4,036.93 0.0K
13:48 4,036.69 4,036.84 4,036.42 4,036.42 0.0K
13:49 4,035.54 4,035.92 4,035.54 4,035.76 0.0K
13:50 4,035.81 4,035.81 4,035.09 4,035.28 0.0K
13:51 4,034.94 4,034.94 4,033.97 4,034.79 0.0K
13:52 4,034.30 4,035.58 4,034.30 4,035.37 0.0K
13:53 4,035.14 4,037.43 4,035.14 4,037.43 0.0K
13:54 4,038.19 4,038.19 4,037.44 4,037.44 0.0K
13:55 4,038.40 4,038.57 4,037.82 4,038.35 0.0K
13:56 4,037.36 4,037.36 4,035.46 4,035.84 0.0K
13:57 4,035.55 4,037.16 4,035.55 4,037.05 0.0K
13:58 4,037.00 4,037.41 4,036.65 4,037.30 0.0K
13:59 4,036.55 4,036.96 4,035.38 4,035.38 0.0K
14:00 4,035.62 4,035.86 4,034.50 4,034.50 0.0K
14:01 4,035.63 4,035.70 4,034.74 4,034.74 0.0K
14:02 4,035.73 4,035.73 4,034.80 4,035.58 0.0K
14:03 4,035.48 4,035.93 4,034.50 4,034.50 0.0K
14:04 4,034.43 4,034.43 4,033.81 4,033.81 0.0K
14:05 4,033.57 4,033.57 4,033.28 4,033.36 0.0K
14:06 4,033.28 4,033.28 4,030.75 4,031.61 0.0K
14:07 4,031.69 4,031.69 4,031.09 4,031.37 0.0K
14:08 4,031.25 4,031.36 4,031.10 4,031.36 0.0K
14:09 4,031.26 4,033.23 4,031.26 4,032.84 0.0K
14:10 4,033.63 4,035.76 4,033.63 4,035.76 0.0K
14:11 4,034.54 4,040.08 4,034.29 4,040.08 0.0K
14:12 4,037.28 4,037.48 4,036.45 4,036.91 0.0K
14:13 4,037.00 4,037.00 4,035.81 4,035.81 0.0K
14:14 4,034.28 4,035.42 4,034.28 4,035.42 0.0K
14:15 4,035.38 4,036.84 4,035.38 4,036.84 0.0K
14:16 4,037.35 4,037.64 4,036.68 4,036.68 0.0K
14:17 4,036.59 4,037.24 4,036.58 4,036.67 0.0K
14:18 4,037.22 4,038.21 4,037.22 4,037.51 0.0K
14:19 4,037.47 4,037.47 4,034.72 4,034.72 0.0K
14:20 4,034.52 4,035.74 4,034.52 4,035.13 0.0K
14:21 4,035.46 4,035.70 4,035.46 4,035.69 0.0K
14:22 4,035.35 4,035.35 4,033.38 4,034.43 0.0K
14:23 4,034.86 4,034.86 4,033.80 4,034.38 0.0K
14:24 4,033.91 4,034.70 4,033.91 4,034.45 0.0K
14:25 4,034.40 4,034.43 4,033.62 4,033.62 0.0K
14:26 4,034.13 4,034.13 4,032.29 4,032.29 0.0K
14:27 4,031.37 4,031.46 4,031.29 4,031.38 0.0K
14:28 4,030.83 4,031.45 4,030.83 4,031.45 0.0K
14:29 4,031.55 4,032.08 4,031.39 4,032.08 0.0K
14:30 4,032.36 4,034.01 4,032.36 4,033.67 0.0K
14:31 4,034.44 4,034.83 4,034.36 4,034.80 0.0K
14:32 4,035.34 4,035.34 4,033.80 4,033.80 0.0K
14:33 4,032.67 4,032.96 4,032.64 4,032.96 0.0K
14:34 4,033.34 4,033.34 4,032.71 4,033.24 0.0K
14:35 4,033.17 4,033.17 4,032.05 4,032.05 0.0K
14:36 4,031.51 4,031.96 4,031.51 4,031.96 0.0K
14:37 4,031.49 4,031.59 4,030.87 4,031.51 0.0K
14:38 4,030.82 4,030.82 4,030.17 4,030.50 0.0K
14:39 4,030.37 4,030.64 4,029.99 4,029.99 0.0K
14:40 4,029.94 4,029.94 4,029.21 4,029.40 0.0K
14:41 4,028.94 4,028.94 4,028.28 4,028.92 0.0K
14:42 4,026.98 4,029.34 4,026.98 4,029.34 0.0K
14:43 4,030.16 4,030.50 4,029.86 4,030.50 0.0K
14:44 4,029.88 4,029.88 4,029.10 4,029.32 0.0K
14:45 4,029.65 4,030.35 4,029.65 4,030.35 0.0K
14:46 4,030.87 4,030.95 4,029.19 4,029.19 0.0K
14:47 4,029.27 4,030.11 4,029.27 4,030.11 0.0K
14:48 4,030.09 4,030.19 4,029.34 4,029.44 0.0K
14:49 4,029.30 4,029.30 4,029.03 4,029.17 0.0K
14:50 4,028.62 4,028.62 4,028.13 4,028.30 0.0K
14:51 4,028.40 4,029.44 4,028.40 4,029.44 0.0K
14:52 4,029.07 4,029.34 4,028.53 4,029.34 0.0K
14:53 4,028.93 4,028.93 4,025.36 4,025.36 0.0K
14:54 4,026.30 4,026.68 4,025.13 4,025.13 0.0K
14:55 4,024.26 4,024.26 4,021.74 4,022.19 0.0K
14:56 4,021.49 4,021.49 4,020.59 4,020.94 0.0K
14:57 4,020.79 4,022.17 4,020.79 4,022.17 0.0K
14:58 4,021.79 4,021.79 4,021.25 4,021.25 0.0K
14:59 4,021.54 4,021.54 4,020.16 4,020.16 0.0K
15:00 4,019.61 4,021.53 4,019.61 4,021.53 0.0K
15:01 4,021.61 4,021.61 4,020.32 4,020.32 0.0K
15:02 4,020.36 4,020.48 4,020.13 4,020.47 0.0K
15:03 4,020.33 4,020.55 4,019.71 4,019.71 0.0K
15:04 4,020.08 4,020.08 4,015.92 4,015.92 0.0K
15:05 4,017.41 4,018.91 4,017.41 4,018.56 0.0K
15:06 4,017.09 4,017.09 4,015.01 4,015.03 0.0K
15:07 4,013.82 4,013.82 4,013.47 4,013.60 0.0K
15:08 4,013.14 4,013.96 4,013.14 4,013.96 0.0K
15:09 4,013.14 4,014.17 4,013.14 4,013.62 0.0K
15:10 4,013.47 4,014.56 4,013.47 4,014.56 0.0K
15:11 4,013.29 4,013.29 4,011.48 4,011.91 0.0K
15:12 4,012.73 4,016.01 4,012.73 4,016.01 0.0K
15:13 4,017.11 4,017.84 4,017.11 4,017.42 0.0K
15:14 4,019.06 4,021.09 4,018.40 4,021.09 0.0K
15:15 4,021.56 4,024.39 4,021.56 4,024.39 0.0K
15:16 4,024.53 4,027.18 4,024.53 4,025.46 0.0K
15:17 4,025.07 4,025.07 4,022.75 4,022.75 0.0K
15:18 4,023.68 4,024.34 4,023.68 4,024.34 0.0K
15:19 4,024.68 4,027.39 4,024.68 4,027.39 0.0K
15:20 4,027.67 4,029.98 4,027.13 4,029.39 0.0K
15:21 4,029.49 4,029.67 4,029.14 4,029.67 0.0K
15:22 4,028.43 4,029.85 4,028.43 4,029.85 0.0K
15:23 4,028.75 4,030.08 4,028.49 4,029.94 0.0K
15:24 4,030.09 4,031.86 4,030.05 4,031.86 0.0K
15:25 4,032.79 4,033.38 4,032.61 4,033.38 0.0K
15:26 4,034.17 4,036.60 4,033.60 4,036.60 0.0K
15:27 4,037.34 4,037.50 4,036.42 4,037.50 0.0K
15:28 4,037.82 4,039.09 4,037.82 4,037.94 0.0K
15:29 4,038.50 4,038.50 4,033.93 4,033.93 0.0K
15:30 4,032.08 4,035.81 4,032.08 4,035.81 0.0K
15:31 4,036.02 4,037.20 4,035.35 4,037.20 0.0K
15:32 4,036.67 4,038.44 4,036.67 4,037.83 0.0K
15:33 4,038.85 4,040.42 4,038.85 4,039.08 0.0K
15:34 4,039.53 4,043.15 4,039.53 4,043.15 0.0K
15:35 4,043.89 4,045.20 4,043.38 4,045.13 0.0K
15:36 4,043.14 4,043.14 4,039.63 4,039.63 0.0K
15:37 4,038.05 4,038.48 4,037.90 4,037.90 0.0K
15:38 4,037.33 4,037.33 4,035.88 4,035.98 0.0K
15:39 4,036.54 4,039.51 4,036.54 4,039.35 0.0K
15:40 4,039.84 4,040.18 4,038.44 4,038.44 0.0K
15:41 4,037.40 4,037.40 4,035.41 4,036.39 0.0K
15:42 4,037.21 4,037.21 4,030.70 4,030.70 0.0K
15:43 4,031.38 4,033.36 4,031.38 4,033.36 0.0K
15:44 4,032.25 4,032.25 4,029.33 4,029.33 0.0K
15:45 4,029.20 4,031.86 4,029.20 4,031.45 0.0K
15:46 4,032.26 4,032.26 4,030.86 4,030.86 0.0K
15:47 4,031.05 4,034.18 4,031.05 4,034.18 0.0K
15:48 4,035.08 4,036.01 4,034.02 4,034.31 0.0K
15:49 4,033.50 4,034.93 4,033.50 4,034.85 0.0K
15:50 4,034.76 4,038.10 4,034.76 4,037.85 0.0K
15:51 4,039.40 4,041.02 4,038.21 4,038.21 0.0K
15:52 4,037.55 4,040.18 4,037.55 4,040.18 0.0K
15:53 4,039.17 4,039.17 4,034.80 4,034.80 0.0K
15:54 4,034.03 4,034.03 4,031.22 4,031.22 0.0K
15:55 4,034.34 4,037.67 4,034.34 4,037.45 0.0K
15:56 4,038.15 4,038.35 4,037.80 4,038.35 0.0K
15:57 4,038.02 4,039.62 4,036.26 4,036.26 0.0K
15:58 4,035.90 4,036.37 4,035.19 4,035.19 0.0K
15:59 4,035.52 4,035.52 4,033.50 4,034.24 0.0K
16:00 4,037.36 4,037.36 4,036.97 4,036.97 0.0K
16:01 4,036.95 4,037.04 4,036.95 4,037.04 0.0K
16:02 4,037.04 4,037.05 4,037.03 4,037.04 0.0K
16:03 4,037.03 4,037.07 4,037.03 4,037.07 0.0K
16:04 4,037.06 4,037.12 4,037.06 4,037.12 0.0K
16:05 4,037.10 4,037.10 4,037.01 4,037.06 0.0K
16:06 4,037.07 4,037.07 4,036.89 4,036.90 0.0K
16:07 4,036.89 4,036.91 4,036.80 4,036.80 0.0K
16:08 4,036.80 4,036.81 4,036.80 4,036.80 0.0K
16:09 4,036.79 4,036.97 4,036.79 4,036.95 0.0K
16:10 4,036.97 4,036.98 4,036.96 4,036.98 0.0K
16:11 4,036.98 4,036.98 4,036.95 4,036.95 0.0K
16:12 4,036.94 4,036.94 4,036.90 4,036.92 0.0K
16:13 4,036.94 4,036.97 4,036.94 4,036.97 0.0K
16:14 4,036.95 4,036.99 4,036.95 4,036.99 0.0K
16:15 4,036.99 4,036.99 4,036.99 4,036.99 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