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 4,043.91 4,048.26 4,043.91 4,048.11 0.0K
09:32 4,048.24 4,049.44 4,047.45 4,047.45 0.0K
09:33 4,048.33 4,050.10 4,048.33 4,050.10 0.0K
09:34 4,049.11 4,050.14 4,048.08 4,048.08 0.0K
09:35 4,046.75 4,048.83 4,046.75 4,047.24 0.0K
09:36 4,046.47 4,047.45 4,046.47 4,047.45 0.0K
09:37 4,046.94 4,046.94 4,046.41 4,046.41 0.0K
09:38 4,042.93 4,043.30 4,041.30 4,043.30 0.0K
09:39 4,044.89 4,046.26 4,044.89 4,046.26 0.0K
09:40 4,045.91 4,046.22 4,044.54 4,046.22 0.0K
09:41 4,045.30 4,045.30 4,042.28 4,043.99 0.0K
09:42 4,044.92 4,045.04 4,043.15 4,043.15 0.0K
09:43 4,041.26 4,041.26 4,038.17 4,038.17 0.0K
09:44 4,037.77 4,037.77 4,034.24 4,035.67 0.0K
09:45 4,035.80 4,039.80 4,035.80 4,039.80 0.0K
09:46 4,039.37 4,040.01 4,037.44 4,037.44 0.0K
09:47 4,037.54 4,038.02 4,036.30 4,037.61 0.0K
09:48 4,036.67 4,036.67 4,031.72 4,031.72 0.0K
09:49 4,032.33 4,033.43 4,032.33 4,033.43 0.0K
09:50 4,034.51 4,036.80 4,034.51 4,036.80 0.0K
09:51 4,036.53 4,037.72 4,035.23 4,035.23 0.0K
09:52 4,035.30 4,039.09 4,035.30 4,037.51 0.0K
09:53 4,034.91 4,036.99 4,034.91 4,036.55 0.0K
09:54 4,035.13 4,035.13 4,033.14 4,033.14 0.0K
09:55 4,032.41 4,032.53 4,030.86 4,030.86 0.0K
09:56 4,030.87 4,030.87 4,026.94 4,026.94 0.0K
09:57 4,026.55 4,027.81 4,026.19 4,027.81 0.0K
09:58 4,028.25 4,028.77 4,027.82 4,028.77 0.0K
09:59 4,028.81 4,030.97 4,028.81 4,030.97 0.0K
10:00 4,030.64 4,030.64 4,028.96 4,029.60 0.0K
10:01 4,029.75 4,031.46 4,029.75 4,030.83 0.0K
10:02 4,029.57 4,029.66 4,029.07 4,029.07 0.0K
10:03 4,027.68 4,027.68 4,024.43 4,025.12 0.0K
10:04 4,029.10 4,030.32 4,029.04 4,029.04 0.0K
10:05 4,029.82 4,032.98 4,029.82 4,032.98 0.0K
10:06 4,032.47 4,034.39 4,032.47 4,033.39 0.0K
10:07 4,034.06 4,034.44 4,033.96 4,033.96 0.0K
10:08 4,033.07 4,034.48 4,032.29 4,034.48 0.0K
10:09 4,034.81 4,034.82 4,033.86 4,033.86 0.0K
10:10 4,034.68 4,036.19 4,034.29 4,035.41 0.0K
10:11 4,034.83 4,034.83 4,032.12 4,032.12 0.0K
10:12 4,031.02 4,031.02 4,028.83 4,029.97 0.0K
10:13 4,030.58 4,031.41 4,030.39 4,031.41 0.0K
10:14 4,031.47 4,032.02 4,030.48 4,030.48 0.0K
10:15 4,030.39 4,030.39 4,027.93 4,027.93 0.0K
10:16 4,028.62 4,028.62 4,025.81 4,025.81 0.0K
10:17 4,025.69 4,026.30 4,025.17 4,026.30 0.0K
10:18 4,026.17 4,026.17 4,025.07 4,026.13 0.0K
10:19 4,027.48 4,028.24 4,027.48 4,028.24 0.0K
10:20 4,029.12 4,031.21 4,029.12 4,030.41 0.0K
10:21 4,029.96 4,031.25 4,029.96 4,031.13 0.0K
10:22 4,029.59 4,030.92 4,029.59 4,030.36 0.0K
10:23 4,029.42 4,029.42 4,025.00 4,025.00 0.0K
10:24 4,024.46 4,025.93 4,024.19 4,025.93 0.0K
10:25 4,026.14 4,026.79 4,026.10 4,026.79 0.0K
10:26 4,026.46 4,027.28 4,026.46 4,027.28 0.0K
10:27 4,028.02 4,031.03 4,028.02 4,030.75 0.0K
10:28 4,030.15 4,030.92 4,029.31 4,029.31 0.0K
10:29 4,030.46 4,031.20 4,029.48 4,029.48 0.0K
10:30 4,029.05 4,029.63 4,028.31 4,029.32 0.0K
10:31 4,028.36 4,028.36 4,024.09 4,024.09 0.0K
10:32 4,024.76 4,024.76 4,021.60 4,021.60 0.0K
10:33 4,020.92 4,023.14 4,020.92 4,023.14 0.0K
10:34 4,021.36 4,021.37 4,020.29 4,020.29 0.0K
10:35 4,020.86 4,021.76 4,019.93 4,021.76 0.0K
10:36 4,022.07 4,022.65 4,021.56 4,021.79 0.0K
10:37 4,021.30 4,021.30 4,020.24 4,020.44 0.0K
10:38 4,020.64 4,020.64 4,019.89 4,019.89 0.0K
10:39 4,020.38 4,020.70 4,019.62 4,019.62 0.0K
10:40 4,019.51 4,019.88 4,018.84 4,018.84 0.0K
10:41 4,017.75 4,017.96 4,015.69 4,015.69 0.0K
10:42 4,016.75 4,018.74 4,016.75 4,018.74 0.0K
10:43 4,018.81 4,018.81 4,016.79 4,016.79 0.0K
10:44 4,017.40 4,017.40 4,016.18 4,016.18 0.0K
10:45 4,016.18 4,016.18 4,015.96 4,016.17 0.0K
10:46 4,016.65 4,017.17 4,015.98 4,015.98 0.0K
10:47 4,015.33 4,017.59 4,015.33 4,016.71 0.0K
10:48 4,017.68 4,017.68 4,015.58 4,015.58 0.0K
10:49 4,015.06 4,015.06 4,014.02 4,014.02 0.0K
10:50 4,014.18 4,015.34 4,013.77 4,015.34 0.0K
10:51 4,015.74 4,016.69 4,015.74 4,016.26 0.0K
10:52 4,016.08 4,016.41 4,016.08 4,016.12 0.0K
10:53 4,016.62 4,018.59 4,016.62 4,017.38 0.0K
10:54 4,017.32 4,020.73 4,017.32 4,020.73 0.0K
10:55 4,020.53 4,020.53 4,018.32 4,018.32 0.0K
10:56 4,017.80 4,017.80 4,015.45 4,015.95 0.0K
10:57 4,016.11 4,016.11 4,015.09 4,015.09 0.0K
10:58 4,013.90 4,014.03 4,012.68 4,012.83 0.0K
10:59 4,013.03 4,013.03 4,011.09 4,011.09 0.0K
11:00 4,011.16 4,012.39 4,011.16 4,011.38 0.0K
11:01 4,011.97 4,012.12 4,010.24 4,010.39 0.0K
11:02 4,010.26 4,010.26 4,007.82 4,008.47 0.0K
11:03 4,008.04 4,008.92 4,006.96 4,008.92 0.0K
11:04 4,009.29 4,009.29 4,006.75 4,006.75 0.0K
11:05 4,007.43 4,008.35 4,007.19 4,007.19 0.0K
11:06 4,007.88 4,007.88 4,006.46 4,006.46 0.0K
11:07 4,006.89 4,006.89 4,005.45 4,005.45 0.0K
11:08 4,004.89 4,004.89 4,002.44 4,003.47 0.0K
11:09 4,004.55 4,006.91 4,004.39 4,006.91 0.0K
11:10 4,006.22 4,007.08 4,006.22 4,006.49 0.0K
11:11 4,005.87 4,008.37 4,005.87 4,008.37 0.0K
11:12 4,008.59 4,008.66 4,006.51 4,006.51 0.0K
11:13 4,006.10 4,006.63 4,006.10 4,006.44 0.0K
11:14 4,008.21 4,008.21 4,007.67 4,007.67 0.0K
11:15 4,007.87 4,008.55 4,007.87 4,008.40 0.0K
11:16 4,007.33 4,007.33 4,006.28 4,006.28 0.0K
11:17 4,006.05 4,009.79 4,006.05 4,009.79 0.0K
11:18 4,010.65 4,013.40 4,010.65 4,013.40 0.0K
11:19 4,013.85 4,013.85 4,012.92 4,013.01 0.0K
11:20 4,012.53 4,012.63 4,011.23 4,012.53 0.0K
11:21 4,012.57 4,012.57 4,010.49 4,010.49 0.0K
11:22 4,009.88 4,010.48 4,009.88 4,009.94 0.0K
11:23 4,010.35 4,013.83 4,010.35 4,013.83 0.0K
11:24 4,013.92 4,016.78 4,013.92 4,015.46 0.0K
11:25 4,015.80 4,015.89 4,015.37 4,015.66 0.0K
11:26 4,016.13 4,017.82 4,016.13 4,017.82 0.0K
11:27 4,018.69 4,019.64 4,018.58 4,019.34 0.0K
11:28 4,018.86 4,018.89 4,018.53 4,018.53 0.0K
11:29 4,018.73 4,019.11 4,017.01 4,019.11 0.0K
11:30 4,018.73 4,019.34 4,018.27 4,018.27 0.0K
11:31 4,017.93 4,019.30 4,017.69 4,019.30 0.0K
11:32 4,020.09 4,021.75 4,020.09 4,020.89 0.0K
11:33 4,020.81 4,020.81 4,019.84 4,019.84 0.0K
11:34 4,019.46 4,020.34 4,019.46 4,020.10 0.0K
11:35 4,020.09 4,022.32 4,020.09 4,022.32 0.0K
11:36 4,022.45 4,022.84 4,022.45 4,022.59 0.0K
11:37 4,023.34 4,023.75 4,023.34 4,023.54 0.0K
11:38 4,023.57 4,024.03 4,023.15 4,024.03 0.0K
11:39 4,024.58 4,024.58 4,023.27 4,024.35 0.0K
11:40 4,023.65 4,023.65 4,022.92 4,022.92 0.0K
11:41 4,023.02 4,023.54 4,022.42 4,022.42 0.0K
11:42 4,022.43 4,022.80 4,022.43 4,022.80 0.0K
11:43 4,022.66 4,023.74 4,022.66 4,023.10 0.0K
11:44 4,024.11 4,024.42 4,023.91 4,024.42 0.0K
11:45 4,023.90 4,023.98 4,022.24 4,023.98 0.0K
11:46 4,024.81 4,026.51 4,024.81 4,026.51 0.0K
11:47 4,027.43 4,027.79 4,027.36 4,027.36 0.0K
11:48 4,026.26 4,027.64 4,026.12 4,027.64 0.0K
11:49 4,027.46 4,027.46 4,027.10 4,027.24 0.0K
11:50 4,027.34 4,027.59 4,026.89 4,027.12 0.0K
11:51 4,026.65 4,028.57 4,026.65 4,028.09 0.0K
11:52 4,027.64 4,028.81 4,027.64 4,028.13 0.0K
11:53 4,028.71 4,028.71 4,028.44 4,028.52 0.0K
11:54 4,028.64 4,029.44 4,028.13 4,029.44 0.0K
11:55 4,029.01 4,029.01 4,027.51 4,027.51 0.0K
11:56 4,027.41 4,027.41 4,024.31 4,024.31 0.0K
11:57 4,024.32 4,024.32 4,022.91 4,023.08 0.0K
11:58 4,024.67 4,026.96 4,024.67 4,026.96 0.0K
11:59 4,028.38 4,029.93 4,028.38 4,029.93 0.0K
12:00 4,029.95 4,029.95 4,027.72 4,028.52 0.0K
12:01 4,028.40 4,029.64 4,028.40 4,029.64 0.0K
12:02 4,029.29 4,029.29 4,028.15 4,028.15 0.0K
12:03 4,028.37 4,028.37 4,026.55 4,026.55 0.0K
12:04 4,026.57 4,026.78 4,025.66 4,026.78 0.0K
12:05 4,027.32 4,029.03 4,027.23 4,029.03 0.0K
12:06 4,028.65 4,029.29 4,028.65 4,029.29 0.0K
12:07 4,029.00 4,029.61 4,029.00 4,029.03 0.0K
12:08 4,029.31 4,030.09 4,029.31 4,030.09 0.0K
12:09 4,030.44 4,031.79 4,030.44 4,031.79 0.0K
12:10 4,032.99 4,033.66 4,032.17 4,033.66 0.0K
12:11 4,033.55 4,034.89 4,033.55 4,034.89 0.0K
12:12 4,032.58 4,033.28 4,032.01 4,033.28 0.0K
12:13 4,034.06 4,034.06 4,033.79 4,033.94 0.0K
12:14 4,034.34 4,036.59 4,034.34 4,036.59 0.0K
12:15 4,036.42 4,036.45 4,035.55 4,035.55 0.0K
12:16 4,035.19 4,035.69 4,035.03 4,035.03 0.0K
12:17 4,035.33 4,035.33 4,034.63 4,035.30 0.0K
12:18 4,035.52 4,035.52 4,033.43 4,033.43 0.0K
12:19 4,034.58 4,035.56 4,033.72 4,035.56 0.0K
12:20 4,035.95 4,037.44 4,035.95 4,037.44 0.0K
12:21 4,037.13 4,037.36 4,037.00 4,037.36 0.0K
12:22 4,037.21 4,037.83 4,036.98 4,036.98 0.0K
12:23 4,037.29 4,038.35 4,037.29 4,037.40 0.0K
12:24 4,037.33 4,037.86 4,037.33 4,037.86 0.0K
12:25 4,037.57 4,037.57 4,035.67 4,035.88 0.0K
12:26 4,035.51 4,035.51 4,033.93 4,033.93 0.0K
12:27 4,034.42 4,036.39 4,034.42 4,036.31 0.0K
12:28 4,036.76 4,037.69 4,036.76 4,037.69 0.0K
12:29 4,037.28 4,037.28 4,035.86 4,035.86 0.0K
12:30 4,035.35 4,037.07 4,035.35 4,036.73 0.0K
12:31 4,037.46 4,037.83 4,037.20 4,037.26 0.0K
12:32 4,036.96 4,038.53 4,036.96 4,038.52 0.0K
12:33 4,039.03 4,039.03 4,038.31 4,038.31 0.0K
12:34 4,038.46 4,039.17 4,038.07 4,039.17 0.0K
12:35 4,039.44 4,039.64 4,039.11 4,039.64 0.0K
12:36 4,039.77 4,040.56 4,039.77 4,040.56 0.0K
12:37 4,040.18 4,040.58 4,039.71 4,039.71 0.0K
12:38 4,039.48 4,040.14 4,039.48 4,040.09 0.0K
12:39 4,039.83 4,039.83 4,037.58 4,037.58 0.0K
12:40 4,036.67 4,036.67 4,033.57 4,033.57 0.0K
12:41 4,032.77 4,033.09 4,030.47 4,030.47 0.0K
12:42 4,031.18 4,031.18 4,028.71 4,029.42 0.0K
12:43 4,029.45 4,030.13 4,028.88 4,028.88 0.0K
12:44 4,029.76 4,029.76 4,028.48 4,028.48 0.0K
12:45 4,028.78 4,029.76 4,028.78 4,029.27 0.0K
12:46 4,029.54 4,029.54 4,028.32 4,028.97 0.0K
12:47 4,030.80 4,032.33 4,030.80 4,032.33 0.0K
12:48 4,033.48 4,034.64 4,033.48 4,034.64 0.0K
12:49 4,035.31 4,037.19 4,035.31 4,037.19 0.0K
12:50 4,037.70 4,038.39 4,037.70 4,038.39 0.0K
12:51 4,038.77 4,038.77 4,038.01 4,038.01 0.0K
12:52 4,038.21 4,038.21 4,035.05 4,035.05 0.0K
12:53 4,035.30 4,035.30 4,033.92 4,033.92 0.0K
12:54 4,033.20 4,036.15 4,033.20 4,036.15 0.0K
12:55 4,036.32 4,036.97 4,036.32 4,036.65 0.0K
12:56 4,036.59 4,036.59 4,036.05 4,036.38 0.0K
12:57 4,035.71 4,035.71 4,034.06 4,034.06 0.0K
12:58 4,034.01 4,034.03 4,033.04 4,033.04 0.0K
12:59 4,032.01 4,032.11 4,030.40 4,030.40 0.0K
13:00 4,030.04 4,030.04 4,028.91 4,029.65 0.0K
13:01 4,030.29 4,030.85 4,030.29 4,030.62 0.0K
13:02 4,030.92 4,031.67 4,030.55 4,030.55 0.0K
13:03 4,030.72 4,031.04 4,029.65 4,029.65 0.0K
13:04 4,029.62 4,030.28 4,029.60 4,030.28 0.0K
13:05 4,030.59 4,030.59 4,028.76 4,029.95 0.0K
13:06 4,030.83 4,031.53 4,030.83 4,031.02 0.0K
13:07 4,031.29 4,031.29 4,030.33 4,030.33 0.0K
13:08 4,029.26 4,031.66 4,029.26 4,031.66 0.0K
13:09 4,032.00 4,033.76 4,032.00 4,033.76 0.0K
13:10 4,034.07 4,034.07 4,033.24 4,033.53 0.0K
13:11 4,033.46 4,033.46 4,032.50 4,032.50 0.0K
13:12 4,032.78 4,033.97 4,032.78 4,033.97 0.0K
13:13 4,034.11 4,035.63 4,034.11 4,035.62 0.0K
13:14 4,035.15 4,036.46 4,035.15 4,036.46 0.0K
13:15 4,036.82 4,036.82 4,035.00 4,035.00 0.0K
13:16 4,035.83 4,035.83 4,034.79 4,034.79 0.0K
13:17 4,035.06 4,035.06 4,034.26 4,034.38 0.0K
13:18 4,034.53 4,034.95 4,034.49 4,034.49 0.0K
13:19 4,034.20 4,037.07 4,034.20 4,036.70 0.0K
13:20 4,036.39 4,037.82 4,036.18 4,037.82 0.0K
13:21 4,037.70 4,039.32 4,037.70 4,039.32 0.0K
13:22 4,038.85 4,039.54 4,038.85 4,039.54 0.0K
13:23 4,039.93 4,040.38 4,039.93 4,040.38 0.0K
13:24 4,040.17 4,040.17 4,039.90 4,039.91 0.0K
13:25 4,039.98 4,039.98 4,038.72 4,038.74 0.0K
13:26 4,037.86 4,039.66 4,037.86 4,039.34 0.0K
13:27 4,039.11 4,039.59 4,038.90 4,039.59 0.0K
13:28 4,039.62 4,040.40 4,039.42 4,040.40 0.0K
13:29 4,041.01 4,041.53 4,041.01 4,041.53 0.0K
13:30 4,041.43 4,042.06 4,041.43 4,042.06 0.0K
13:31 4,041.97 4,043.27 4,041.97 4,043.27 0.0K
13:32 4,042.64 4,042.64 4,041.45 4,041.45 0.0K
13:33 4,042.69 4,042.69 4,040.99 4,040.99 0.0K
13:34 4,040.85 4,040.85 4,039.92 4,039.92 0.0K
13:35 4,039.82 4,041.01 4,039.82 4,041.01 0.0K
13:36 4,040.82 4,041.98 4,040.82 4,041.98 0.0K
13:37 4,041.57 4,042.17 4,041.57 4,042.05 0.0K
13:38 4,042.16 4,042.16 4,040.09 4,040.09 0.0K
13:39 4,040.00 4,040.81 4,039.98 4,039.98 0.0K
13:40 4,039.55 4,040.89 4,039.55 4,040.50 0.0K
13:41 4,040.61 4,040.61 4,039.56 4,039.56 0.0K
13:42 4,039.66 4,040.33 4,039.36 4,040.33 0.0K
13:43 4,040.31 4,040.60 4,040.31 4,040.59 0.0K
13:44 4,040.39 4,040.39 4,039.12 4,039.14 0.0K
13:45 4,038.23 4,038.80 4,038.23 4,038.80 0.0K
13:46 4,040.08 4,040.13 4,039.75 4,040.13 0.0K
13:47 4,040.08 4,040.23 4,039.66 4,039.66 0.0K
13:48 4,039.15 4,039.93 4,039.15 4,039.90 0.0K
13:49 4,039.41 4,039.41 4,036.91 4,036.91 0.0K
13:50 4,036.49 4,036.49 4,034.37 4,034.37 0.0K
13:51 4,035.40 4,036.84 4,035.40 4,036.84 0.0K
13:52 4,036.59 4,036.59 4,035.49 4,035.53 0.0K
13:53 4,035.44 4,035.44 4,034.15 4,034.15 0.0K
13:54 4,033.87 4,033.87 4,031.18 4,031.18 0.0K
13:55 4,031.17 4,031.17 4,030.70 4,030.77 0.0K
13:56 4,030.17 4,030.17 4,027.56 4,027.56 0.0K
13:57 4,026.10 4,026.10 4,025.56 4,025.56 0.0K
13:58 4,025.53 4,026.14 4,024.96 4,026.14 0.0K
13:59 4,025.42 4,025.42 4,024.19 4,024.59 0.0K
14:00 4,023.99 4,026.20 4,023.99 4,026.20 0.0K
14:01 4,027.16 4,028.98 4,027.16 4,028.98 0.0K
14:02 4,028.82 4,030.79 4,028.82 4,030.16 0.0K
14:03 4,030.14 4,030.14 4,029.54 4,030.11 0.0K
14:04 4,028.61 4,028.61 4,027.49 4,027.49 0.0K
14:05 4,027.67 4,027.90 4,026.54 4,026.54 0.0K
14:06 4,027.23 4,027.23 4,025.38 4,025.38 0.0K
14:07 4,025.21 4,025.55 4,024.61 4,025.55 0.0K
14:08 4,025.69 4,026.65 4,025.69 4,026.65 0.0K
14:09 4,026.11 4,026.61 4,026.11 4,026.56 0.0K
14:10 4,026.29 4,028.39 4,026.29 4,028.39 0.0K
14:11 4,029.52 4,030.78 4,029.52 4,030.76 0.0K
14:12 4,030.19 4,030.19 4,029.03 4,029.03 0.0K
14:13 4,029.60 4,031.04 4,029.60 4,031.04 0.0K
14:14 4,030.60 4,031.44 4,030.60 4,031.44 0.0K
14:15 4,031.31 4,031.82 4,031.31 4,031.44 0.0K
14:16 4,031.30 4,031.44 4,030.84 4,030.84 0.0K
14:17 4,030.31 4,031.78 4,030.31 4,031.14 0.0K
14:18 4,031.06 4,032.27 4,031.06 4,031.82 0.0K
14:19 4,032.38 4,032.54 4,031.98 4,032.54 0.0K
14:20 4,032.73 4,033.78 4,032.73 4,033.78 0.0K
14:21 4,033.94 4,033.97 4,032.89 4,032.89 0.0K
14:22 4,032.37 4,033.15 4,032.34 4,033.15 0.0K
14:23 4,032.53 4,032.53 4,030.43 4,030.43 0.0K
14:24 4,030.23 4,032.20 4,030.23 4,031.96 0.0K
14:25 4,032.14 4,032.94 4,032.14 4,032.58 0.0K
14:26 4,032.21 4,032.49 4,032.14 4,032.14 0.0K
14:27 4,032.14 4,033.34 4,032.14 4,033.34 0.0K
14:28 4,033.25 4,034.66 4,033.25 4,034.66 0.0K
14:29 4,035.00 4,035.18 4,034.98 4,035.18 0.0K
14:30 4,035.36 4,036.06 4,035.36 4,035.44 0.0K
14:31 4,035.94 4,035.94 4,034.77 4,034.77 0.0K
14:32 4,034.39 4,035.07 4,034.12 4,035.07 0.0K
14:33 4,035.11 4,035.77 4,035.11 4,035.77 0.0K
14:34 4,036.66 4,036.76 4,036.12 4,036.12 0.0K
14:35 4,036.71 4,037.39 4,036.50 4,036.50 0.0K
14:36 4,036.12 4,036.22 4,034.81 4,034.81 0.0K
14:37 4,035.37 4,036.45 4,035.37 4,036.04 0.0K
14:38 4,036.04 4,036.19 4,035.67 4,036.10 0.0K
14:39 4,035.83 4,036.24 4,035.50 4,036.24 0.0K
14:40 4,036.09 4,037.07 4,036.09 4,036.72 0.0K
14:41 4,037.22 4,038.62 4,037.22 4,038.62 0.0K
14:42 4,038.59 4,039.17 4,038.59 4,039.17 0.0K
14:43 4,039.21 4,039.97 4,039.21 4,039.56 0.0K
14:44 4,040.17 4,040.45 4,040.17 4,040.32 0.0K
14:45 4,040.28 4,040.28 4,039.86 4,040.13 0.0K
14:46 4,039.71 4,040.85 4,039.71 4,040.45 0.0K
14:47 4,040.04 4,041.12 4,040.04 4,040.91 0.0K
14:48 4,041.65 4,043.18 4,041.65 4,043.18 0.0K
14:49 4,043.60 4,043.60 4,042.79 4,042.84 0.0K
14:50 4,042.65 4,042.65 4,041.75 4,041.75 0.0K
14:51 4,040.94 4,041.24 4,040.88 4,040.95 0.0K
14:52 4,040.65 4,041.21 4,040.65 4,041.21 0.0K
14:53 4,041.12 4,041.12 4,038.24 4,038.24 0.0K
14:54 4,038.00 4,039.41 4,038.00 4,039.41 0.0K
14:55 4,039.34 4,039.34 4,036.70 4,036.70 0.0K
14:56 4,036.53 4,038.63 4,036.53 4,038.63 0.0K
14:57 4,038.93 4,040.87 4,038.93 4,040.84 0.0K
14:58 4,040.88 4,041.50 4,040.34 4,040.34 0.0K
14:59 4,040.10 4,041.00 4,039.89 4,041.00 0.0K
15:00 4,040.57 4,040.57 4,038.06 4,038.06 0.0K
15:01 4,038.04 4,038.04 4,034.72 4,034.72 0.0K
15:02 4,034.41 4,037.11 4,034.41 4,037.11 0.0K
15:03 4,037.35 4,038.06 4,037.35 4,038.06 0.0K
15:04 4,038.25 4,038.25 4,037.30 4,037.69 0.0K
15:05 4,037.70 4,037.70 4,036.38 4,036.79 0.0K
15:06 4,036.66 4,037.27 4,035.72 4,035.72 0.0K
15:07 4,036.24 4,036.84 4,035.93 4,035.93 0.0K
15:08 4,036.51 4,037.65 4,035.99 4,037.65 0.0K
15:09 4,037.40 4,038.09 4,037.40 4,038.09 0.0K
15:10 4,038.00 4,038.00 4,037.64 4,037.95 0.0K
15:11 4,038.50 4,038.50 4,037.72 4,037.88 0.0K
15:12 4,037.93 4,037.96 4,036.41 4,036.41 0.0K
15:13 4,036.38 4,037.17 4,036.38 4,036.72 0.0K
15:14 4,036.26 4,036.69 4,036.26 4,036.69 0.0K
15:15 4,035.73 4,036.59 4,035.50 4,036.59 0.0K
15:16 4,035.99 4,035.99 4,032.92 4,032.98 0.0K
15:17 4,032.49 4,034.23 4,032.49 4,034.23 0.0K
15:18 4,034.09 4,035.28 4,034.09 4,035.17 0.0K
15:19 4,035.44 4,036.77 4,035.44 4,036.36 0.0K
15:20 4,036.43 4,036.58 4,036.12 4,036.12 0.0K
15:21 4,036.00 4,036.00 4,032.96 4,032.96 0.0K
15:22 4,033.58 4,033.58 4,030.26 4,030.26 0.0K
15:23 4,030.03 4,030.98 4,030.03 4,030.98 0.0K
15:24 4,031.47 4,032.33 4,031.47 4,032.33 0.0K
15:25 4,032.40 4,033.20 4,032.38 4,033.20 0.0K
15:26 4,032.55 4,033.38 4,032.54 4,033.38 0.0K
15:27 4,032.94 4,033.41 4,032.94 4,033.22 0.0K
15:28 4,033.87 4,034.94 4,033.87 4,034.93 0.0K
15:29 4,035.04 4,035.04 4,033.16 4,033.16 0.0K
15:30 4,033.08 4,034.57 4,033.08 4,034.57 0.0K
15:31 4,034.67 4,035.83 4,034.67 4,035.83 0.0K
15:32 4,034.58 4,035.38 4,033.69 4,033.69 0.0K
15:33 4,033.13 4,034.33 4,033.13 4,033.33 0.0K
15:34 4,034.17 4,034.17 4,032.08 4,032.08 0.0K
15:35 4,032.45 4,032.45 4,029.22 4,029.22 0.0K
15:36 4,028.52 4,028.63 4,027.56 4,028.33 0.0K
15:37 4,028.95 4,031.14 4,028.95 4,031.14 0.0K
15:38 4,031.04 4,031.91 4,031.04 4,031.41 0.0K
15:39 4,030.85 4,030.94 4,030.24 4,030.24 0.0K
15:40 4,030.59 4,030.65 4,030.13 4,030.13 0.0K
15:41 4,030.39 4,030.39 4,028.70 4,028.70 0.0K
15:42 4,028.10 4,028.80 4,027.73 4,027.73 0.0K
15:43 4,029.42 4,030.83 4,029.42 4,030.12 0.0K
15:44 4,030.00 4,031.17 4,030.00 4,031.17 0.0K
15:45 4,031.39 4,032.75 4,031.39 4,032.75 0.0K
15:46 4,032.31 4,032.31 4,030.40 4,030.40 0.0K
15:47 4,030.53 4,030.76 4,029.60 4,029.60 0.0K
15:48 4,029.84 4,031.95 4,029.84 4,031.95 0.0K
15:49 4,032.17 4,032.77 4,032.17 4,032.77 0.0K
15:50 4,032.94 4,032.94 4,027.78 4,027.78 0.0K
15:51 4,026.43 4,027.75 4,026.19 4,027.75 0.0K
15:52 4,028.39 4,028.57 4,027.48 4,027.80 0.0K
15:53 4,027.60 4,029.00 4,027.60 4,029.00 0.0K
15:54 4,030.01 4,032.25 4,029.60 4,032.25 0.0K
15:55 4,032.36 4,034.04 4,032.36 4,032.36 0.0K
15:56 4,033.22 4,033.22 4,030.65 4,030.65 0.0K
15:57 4,030.72 4,030.81 4,030.44 4,030.81 0.0K
15:58 4,030.80 4,031.52 4,030.80 4,031.52 0.0K
15:59 4,031.05 4,032.00 4,031.05 4,031.80 0.0K
16:00 4,029.71 4,030.19 4,029.71 4,030.19 0.0K
16:01 4,030.19 4,030.20 4,030.19 4,030.20 0.0K
16:02 4,030.24 4,030.25 4,030.14 4,030.14 0.0K
16:03 4,030.14 4,030.14 4,030.00 4,030.00 0.0K
16:04 4,030.01 4,030.04 4,030.01 4,030.02 0.0K
16:05 4,030.01 4,030.04 4,030.00 4,030.00 0.0K
16:06 4,030.00 4,030.00 4,029.97 4,029.97 0.0K
16:07 4,029.93 4,029.97 4,029.93 4,029.97 0.0K
16:08 4,029.92 4,029.92 4,029.90 4,029.90 0.0K
16:09 4,029.92 4,029.92 4,029.91 4,029.91 0.0K
16:10 4,029.98 4,030.00 4,029.97 4,029.97 0.0K
16:11 4,030.03 4,030.04 4,030.03 4,030.04 0.0K
16:12 4,030.02 4,030.06 4,030.02 4,030.06 0.0K
16:13 4,029.99 4,030.01 4,029.99 4,030.00 0.0K
16:14 4,030.01 4,030.01 4,030.00 4,030.00 0.0K
16:15 4,030.01 4,030.01 4,030.01 4,030.01 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