CBOE S

SPRO12
🏛️ アメリカ →
4,568.02
最終更新: 2025-10-04
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 3,983.35 3,987.91 3,983.35 3,987.85 0.0K
09:32 3,988.02 3,989.18 3,987.24 3,987.24 0.0K
09:33 3,988.07 3,989.74 3,988.07 3,989.74 0.0K
09:34 3,988.75 3,989.78 3,986.95 3,986.95 0.0K
09:35 3,985.72 3,987.83 3,985.72 3,986.33 0.0K
09:36 3,985.54 3,986.55 3,985.54 3,986.55 0.0K
09:37 3,986.08 3,986.08 3,985.56 3,985.60 0.0K
09:38 3,982.36 3,982.64 3,980.81 3,982.64 0.0K
09:39 3,984.32 3,985.50 3,984.29 3,985.50 0.0K
09:40 3,985.19 3,985.36 3,983.84 3,985.36 0.0K
09:41 3,984.51 3,984.51 3,981.78 3,983.37 0.0K
09:42 3,984.03 3,984.03 3,982.27 3,982.27 0.0K
09:43 3,980.32 3,980.32 3,977.44 3,977.44 0.0K
09:44 3,976.81 3,976.81 3,973.30 3,974.76 0.0K
09:45 3,974.81 3,978.73 3,974.81 3,978.73 0.0K
09:46 3,978.28 3,978.71 3,976.28 3,976.28 0.0K
09:47 3,976.36 3,976.98 3,975.29 3,976.63 0.0K
09:48 3,975.67 3,975.67 3,970.60 3,970.60 0.0K
09:49 3,971.02 3,972.36 3,971.02 3,972.36 0.0K
09:50 3,973.39 3,975.47 3,973.39 3,975.47 0.0K
09:51 3,975.26 3,976.39 3,973.88 3,973.88 0.0K
09:52 3,973.89 3,977.96 3,973.89 3,977.27 0.0K
09:53 3,974.18 3,976.03 3,974.18 3,975.63 0.0K
09:54 3,974.20 3,974.20 3,972.20 3,972.20 0.0K
09:55 3,971.36 3,971.42 3,969.63 3,969.63 0.0K
09:56 3,969.51 3,969.51 3,965.55 3,965.55 0.0K
09:57 3,965.15 3,966.15 3,964.70 3,966.15 0.0K
09:58 3,966.71 3,967.61 3,966.71 3,967.61 0.0K
09:59 3,967.68 3,969.73 3,967.68 3,969.73 0.0K
10:00 3,969.34 3,969.34 3,967.81 3,968.49 0.0K
10:01 3,968.60 3,970.27 3,968.60 3,969.59 0.0K
10:02 3,968.35 3,968.36 3,968.04 3,968.04 0.0K
10:03 3,966.54 3,966.54 3,963.32 3,964.16 0.0K
10:04 3,968.21 3,969.65 3,968.21 3,968.33 0.0K
10:05 3,969.00 3,971.86 3,969.00 3,971.86 0.0K
10:06 3,971.46 3,973.40 3,971.46 3,972.34 0.0K
10:07 3,972.97 3,973.27 3,972.81 3,972.81 0.0K
10:08 3,971.97 3,973.39 3,971.30 3,973.39 0.0K
10:09 3,973.76 3,973.76 3,973.00 3,973.00 0.0K
10:10 3,973.76 3,975.25 3,973.49 3,974.54 0.0K
10:11 3,973.99 3,973.99 3,971.61 3,971.61 0.0K
10:12 3,970.51 3,970.51 3,968.08 3,969.19 0.0K
10:13 3,969.61 3,970.42 3,969.45 3,970.42 0.0K
10:14 3,970.49 3,971.01 3,969.68 3,969.68 0.0K
10:15 3,969.45 3,969.45 3,967.03 3,967.03 0.0K
10:16 3,967.82 3,967.82 3,965.05 3,965.05 0.0K
10:17 3,964.94 3,965.55 3,964.26 3,965.55 0.0K
10:18 3,965.47 3,965.71 3,964.18 3,965.71 0.0K
10:19 3,967.03 3,967.96 3,967.03 3,967.96 0.0K
10:20 3,968.71 3,970.57 3,968.71 3,969.81 0.0K
10:21 3,969.47 3,970.58 3,969.47 3,970.53 0.0K
10:22 3,969.06 3,970.34 3,969.06 3,969.76 0.0K
10:23 3,968.81 3,968.81 3,964.26 3,964.26 0.0K
10:24 3,963.63 3,965.09 3,963.38 3,965.09 0.0K
10:25 3,965.28 3,965.90 3,965.26 3,965.90 0.0K
10:26 3,965.41 3,966.27 3,965.41 3,966.27 0.0K
10:27 3,967.02 3,969.87 3,967.02 3,969.66 0.0K
10:28 3,969.11 3,969.74 3,968.26 3,968.26 0.0K
10:29 3,969.37 3,970.10 3,968.44 3,968.44 0.0K
10:30 3,968.07 3,968.73 3,967.33 3,968.60 0.0K
10:31 3,967.63 3,967.63 3,963.62 3,963.62 0.0K
10:32 3,963.93 3,963.93 3,960.96 3,960.96 0.0K
10:33 3,960.33 3,962.54 3,960.33 3,962.54 0.0K
10:34 3,960.59 3,960.59 3,959.40 3,959.40 0.0K
10:35 3,959.85 3,960.76 3,959.06 3,960.76 0.0K
10:36 3,960.99 3,961.42 3,960.40 3,960.67 0.0K
10:37 3,960.17 3,960.17 3,959.16 3,959.34 0.0K
10:38 3,959.52 3,959.52 3,958.61 3,958.61 0.0K
10:39 3,959.08 3,959.42 3,958.38 3,958.38 0.0K
10:40 3,958.24 3,958.73 3,957.71 3,957.71 0.0K
10:41 3,956.65 3,956.82 3,954.43 3,954.43 0.0K
10:42 3,955.50 3,957.55 3,955.50 3,957.55 0.0K
10:43 3,957.56 3,957.56 3,955.65 3,955.65 0.0K
10:44 3,956.13 3,956.13 3,954.61 3,954.61 0.0K
10:45 3,954.60 3,954.60 3,954.44 3,954.56 0.0K
10:46 3,955.00 3,955.51 3,954.43 3,954.43 0.0K
10:47 3,953.90 3,955.99 3,953.90 3,955.51 0.0K
10:48 3,956.42 3,956.42 3,954.40 3,954.40 0.0K
10:49 3,953.92 3,953.92 3,952.76 3,952.76 0.0K
10:50 3,952.96 3,954.27 3,952.63 3,954.27 0.0K
10:51 3,954.72 3,955.40 3,954.72 3,955.04 0.0K
10:52 3,954.83 3,955.15 3,954.83 3,954.89 0.0K
10:53 3,955.25 3,957.08 3,955.25 3,955.86 0.0K
10:54 3,955.80 3,959.11 3,955.80 3,959.11 0.0K
10:55 3,958.96 3,958.96 3,956.94 3,956.94 0.0K
10:56 3,956.52 3,956.52 3,954.02 3,954.62 0.0K
10:57 3,954.76 3,954.76 3,953.86 3,953.86 0.0K
10:58 3,952.66 3,952.71 3,951.36 3,951.51 0.0K
10:59 3,951.71 3,951.71 3,949.72 3,949.72 0.0K
11:00 3,949.74 3,950.88 3,949.74 3,950.00 0.0K
11:01 3,950.49 3,950.66 3,948.82 3,948.82 0.0K
11:02 3,948.69 3,948.69 3,946.42 3,947.00 0.0K
11:03 3,946.66 3,947.55 3,945.58 3,947.55 0.0K
11:04 3,947.95 3,947.95 3,945.35 3,945.35 0.0K
11:05 3,945.90 3,946.94 3,945.86 3,945.86 0.0K
11:06 3,946.50 3,946.50 3,945.17 3,945.17 0.0K
11:07 3,945.55 3,945.55 3,944.06 3,944.06 0.0K
11:08 3,943.48 3,943.48 3,941.14 3,942.12 0.0K
11:09 3,943.03 3,945.27 3,942.84 3,945.27 0.0K
11:10 3,944.64 3,945.45 3,944.64 3,944.90 0.0K
11:11 3,944.34 3,946.77 3,944.34 3,946.77 0.0K
11:12 3,946.94 3,947.08 3,945.03 3,945.03 0.0K
11:13 3,944.64 3,945.10 3,944.64 3,944.95 0.0K
11:14 3,946.62 3,946.62 3,946.17 3,946.17 0.0K
11:15 3,946.23 3,946.99 3,946.23 3,946.91 0.0K
11:16 3,945.88 3,945.88 3,945.14 3,945.14 0.0K
11:17 3,944.68 3,948.38 3,944.68 3,948.38 0.0K
11:18 3,949.06 3,951.76 3,949.06 3,951.76 0.0K
11:19 3,952.24 3,952.24 3,951.40 3,951.41 0.0K
11:20 3,950.99 3,951.22 3,949.76 3,951.22 0.0K
11:21 3,951.30 3,951.30 3,949.12 3,949.12 0.0K
11:22 3,948.54 3,949.11 3,948.54 3,948.62 0.0K
11:23 3,948.99 3,952.45 3,948.99 3,952.45 0.0K
11:24 3,952.41 3,955.03 3,952.41 3,953.83 0.0K
11:25 3,954.13 3,954.31 3,953.67 3,954.07 0.0K
11:26 3,954.50 3,956.15 3,954.50 3,956.15 0.0K
11:27 3,957.05 3,957.94 3,956.96 3,957.69 0.0K
11:28 3,957.30 3,957.32 3,956.95 3,956.95 0.0K
11:29 3,957.17 3,957.38 3,955.43 3,957.38 0.0K
11:30 3,957.00 3,957.60 3,956.59 3,956.59 0.0K
11:31 3,956.27 3,957.76 3,956.22 3,957.76 0.0K
11:32 3,958.40 3,960.01 3,958.40 3,959.07 0.0K
11:33 3,958.94 3,958.94 3,958.26 3,958.33 0.0K
11:34 3,957.94 3,958.75 3,957.94 3,958.53 0.0K
11:35 3,958.50 3,960.70 3,958.50 3,960.70 0.0K
11:36 3,960.84 3,961.17 3,960.84 3,960.97 0.0K
11:37 3,961.83 3,962.19 3,961.83 3,962.08 0.0K
11:38 3,962.08 3,962.31 3,961.64 3,962.26 0.0K
11:39 3,962.78 3,962.78 3,961.61 3,962.61 0.0K
11:40 3,962.01 3,962.01 3,961.31 3,961.31 0.0K
11:41 3,961.40 3,961.88 3,961.16 3,961.16 0.0K
11:42 3,961.13 3,961.49 3,961.13 3,961.49 0.0K
11:43 3,961.36 3,962.40 3,961.36 3,961.66 0.0K
11:44 3,962.57 3,962.99 3,962.38 3,962.99 0.0K
11:45 3,962.55 3,962.55 3,960.84 3,962.45 0.0K
11:46 3,963.23 3,964.76 3,963.23 3,964.76 0.0K
11:47 3,965.58 3,965.95 3,965.56 3,965.56 0.0K
11:48 3,964.55 3,966.16 3,964.51 3,966.16 0.0K
11:49 3,966.07 3,966.07 3,965.74 3,965.76 0.0K
11:50 3,965.85 3,966.10 3,965.42 3,965.70 0.0K
11:51 3,965.18 3,966.77 3,965.18 3,966.40 0.0K
11:52 3,965.95 3,967.07 3,965.95 3,966.47 0.0K
11:53 3,967.09 3,967.09 3,966.87 3,966.94 0.0K
11:54 3,967.04 3,967.83 3,966.56 3,967.83 0.0K
11:55 3,967.43 3,967.43 3,966.00 3,966.00 0.0K
11:56 3,965.95 3,965.95 3,963.13 3,963.13 0.0K
11:57 3,963.15 3,963.15 3,961.76 3,961.92 0.0K
11:58 3,963.49 3,965.46 3,963.49 3,965.46 0.0K
11:59 3,966.90 3,968.31 3,966.90 3,968.31 0.0K
12:00 3,967.94 3,967.94 3,966.07 3,966.84 0.0K
12:01 3,966.71 3,967.85 3,966.71 3,967.85 0.0K
12:02 3,967.56 3,967.56 3,966.42 3,966.42 0.0K
12:03 3,966.71 3,966.71 3,965.09 3,965.11 0.0K
12:04 3,965.12 3,965.34 3,964.23 3,965.34 0.0K
12:05 3,965.79 3,967.55 3,965.74 3,967.55 0.0K
12:06 3,967.28 3,967.76 3,967.28 3,967.76 0.0K
12:07 3,967.55 3,968.11 3,967.36 3,967.36 0.0K
12:08 3,967.62 3,968.38 3,967.62 3,968.38 0.0K
12:09 3,968.77 3,970.28 3,968.77 3,970.28 0.0K
12:10 3,971.39 3,972.00 3,970.74 3,972.00 0.0K
12:11 3,971.94 3,973.50 3,971.94 3,973.50 0.0K
12:12 3,971.17 3,972.02 3,970.52 3,972.02 0.0K
12:13 3,972.69 3,972.69 3,972.42 3,972.59 0.0K
12:14 3,972.96 3,975.06 3,972.96 3,975.06 0.0K
12:15 3,975.02 3,975.05 3,974.22 3,974.22 0.0K
12:16 3,973.80 3,974.31 3,973.70 3,973.70 0.0K
12:17 3,973.95 3,974.18 3,973.32 3,974.18 0.0K
12:18 3,974.37 3,974.37 3,972.40 3,972.40 0.0K
12:19 3,973.46 3,974.41 3,972.67 3,974.41 0.0K
12:20 3,974.66 3,976.13 3,974.66 3,976.13 0.0K
12:21 3,975.72 3,975.86 3,975.54 3,975.86 0.0K
12:22 3,975.73 3,976.24 3,975.61 3,975.61 0.0K
12:23 3,975.95 3,976.83 3,975.77 3,975.77 0.0K
12:24 3,975.84 3,976.40 3,975.84 3,976.40 0.0K
12:25 3,976.13 3,976.13 3,974.29 3,974.52 0.0K
12:26 3,974.21 3,974.21 3,972.62 3,972.62 0.0K
12:27 3,973.04 3,974.97 3,973.04 3,974.92 0.0K
12:28 3,975.33 3,976.13 3,975.33 3,976.13 0.0K
12:29 3,975.78 3,975.78 3,974.36 3,974.36 0.0K
12:30 3,973.95 3,975.62 3,973.95 3,975.35 0.0K
12:31 3,976.01 3,976.39 3,975.78 3,975.89 0.0K
12:32 3,975.57 3,977.30 3,975.57 3,977.30 0.0K
12:33 3,977.75 3,977.75 3,977.09 3,977.09 0.0K
12:34 3,977.24 3,978.10 3,976.73 3,978.10 0.0K
12:35 3,978.38 3,978.64 3,978.04 3,978.64 0.0K
12:36 3,978.70 3,979.13 3,978.70 3,979.13 0.0K
12:37 3,978.78 3,979.17 3,978.30 3,978.30 0.0K
12:38 3,978.14 3,978.73 3,978.14 3,978.69 0.0K
12:39 3,978.41 3,978.41 3,976.34 3,976.34 0.0K
12:40 3,975.45 3,975.45 3,972.55 3,972.55 0.0K
12:41 3,971.75 3,971.98 3,969.29 3,969.29 0.0K
12:42 3,970.02 3,970.02 3,967.66 3,968.16 0.0K
12:43 3,968.26 3,968.79 3,967.56 3,967.56 0.0K
12:44 3,968.38 3,968.38 3,967.28 3,967.29 0.0K
12:45 3,967.49 3,968.25 3,967.49 3,967.79 0.0K
12:46 3,968.07 3,968.07 3,966.91 3,967.57 0.0K
12:47 3,969.28 3,970.99 3,969.28 3,970.99 0.0K
12:48 3,972.11 3,973.17 3,972.11 3,973.17 0.0K
12:49 3,973.86 3,975.52 3,973.86 3,975.52 0.0K
12:50 3,976.07 3,976.72 3,976.07 3,976.72 0.0K
12:51 3,977.18 3,977.18 3,976.47 3,976.47 0.0K
12:52 3,976.68 3,976.68 3,973.69 3,973.69 0.0K
12:53 3,973.94 3,973.94 3,972.62 3,972.62 0.0K
12:54 3,971.83 3,974.62 3,971.83 3,974.62 0.0K
12:55 3,974.90 3,975.51 3,974.90 3,975.20 0.0K
12:56 3,975.19 3,975.19 3,974.64 3,974.96 0.0K
12:57 3,974.35 3,974.35 3,972.81 3,972.81 0.0K
12:58 3,972.79 3,972.79 3,971.68 3,971.68 0.0K
12:59 3,970.39 3,970.48 3,969.01 3,969.01 0.0K
13:00 3,968.77 3,968.77 3,967.62 3,968.57 0.0K
13:01 3,969.02 3,969.55 3,969.02 3,969.36 0.0K
13:02 3,969.68 3,970.43 3,969.28 3,969.28 0.0K
13:03 3,969.48 3,969.68 3,968.38 3,968.38 0.0K
13:04 3,968.29 3,968.91 3,968.25 3,968.91 0.0K
13:05 3,969.17 3,969.17 3,967.40 3,968.63 0.0K
13:06 3,969.48 3,970.19 3,969.48 3,969.69 0.0K
13:07 3,969.96 3,969.96 3,968.90 3,968.90 0.0K
13:08 3,967.88 3,970.20 3,967.88 3,970.20 0.0K
13:09 3,970.42 3,972.07 3,970.42 3,972.07 0.0K
13:10 3,972.37 3,972.37 3,971.62 3,971.94 0.0K
13:11 3,971.89 3,971.89 3,970.90 3,970.90 0.0K
13:12 3,971.14 3,972.32 3,971.14 3,972.26 0.0K
13:13 3,972.33 3,973.91 3,972.33 3,973.90 0.0K
13:14 3,973.45 3,974.73 3,973.45 3,974.73 0.0K
13:15 3,975.10 3,975.10 3,973.43 3,973.43 0.0K
13:16 3,974.18 3,974.18 3,973.37 3,973.37 0.0K
13:17 3,973.66 3,973.66 3,972.92 3,973.03 0.0K
13:18 3,973.13 3,973.54 3,973.12 3,973.12 0.0K
13:19 3,972.93 3,975.60 3,972.93 3,975.31 0.0K
13:20 3,975.06 3,976.32 3,974.89 3,976.32 0.0K
13:21 3,976.22 3,977.70 3,976.22 3,977.70 0.0K
13:22 3,977.14 3,977.79 3,977.14 3,977.79 0.0K
13:23 3,978.20 3,978.57 3,978.20 3,978.57 0.0K
13:24 3,978.35 3,978.35 3,978.11 3,978.15 0.0K
13:25 3,978.25 3,978.25 3,977.06 3,977.38 0.0K
13:26 3,976.49 3,978.27 3,976.49 3,977.98 0.0K
13:27 3,977.80 3,978.21 3,977.58 3,978.21 0.0K
13:28 3,978.25 3,978.87 3,978.09 3,978.87 0.0K
13:29 3,979.32 3,979.86 3,979.32 3,979.86 0.0K
13:30 3,979.74 3,980.20 3,979.74 3,980.20 0.0K
13:31 3,980.19 3,981.66 3,980.19 3,981.66 0.0K
13:32 3,981.16 3,981.16 3,980.10 3,980.10 0.0K
13:33 3,981.34 3,981.34 3,979.84 3,979.84 0.0K
13:34 3,979.82 3,979.82 3,978.69 3,978.69 0.0K
13:35 3,978.56 3,979.67 3,978.56 3,979.67 0.0K
13:36 3,979.47 3,980.67 3,979.47 3,980.67 0.0K
13:37 3,980.16 3,980.84 3,980.16 3,980.73 0.0K
13:38 3,980.88 3,980.88 3,978.89 3,978.89 0.0K
13:39 3,978.83 3,979.56 3,978.83 3,978.85 0.0K
13:40 3,978.42 3,979.67 3,978.42 3,979.14 0.0K
13:41 3,979.38 3,979.38 3,978.35 3,978.35 0.0K
13:42 3,978.51 3,979.14 3,978.19 3,979.14 0.0K
13:43 3,979.06 3,979.35 3,979.06 3,979.35 0.0K
13:44 3,979.19 3,979.19 3,978.04 3,978.08 0.0K
13:45 3,977.16 3,977.94 3,977.16 3,977.94 0.0K
13:46 3,979.09 3,979.15 3,978.79 3,979.15 0.0K
13:47 3,979.11 3,979.26 3,978.66 3,978.66 0.0K
13:48 3,978.18 3,979.01 3,978.18 3,978.90 0.0K
13:49 3,978.44 3,978.44 3,976.10 3,976.10 0.0K
13:50 3,975.68 3,975.68 3,973.52 3,973.52 0.0K
13:51 3,974.39 3,975.67 3,974.39 3,975.67 0.0K
13:52 3,975.42 3,975.42 3,974.65 3,974.69 0.0K
13:53 3,974.55 3,974.55 3,973.07 3,973.07 0.0K
13:54 3,972.85 3,972.85 3,970.27 3,970.27 0.0K
13:55 3,970.29 3,970.29 3,969.64 3,969.64 0.0K
13:56 3,969.07 3,969.07 3,966.34 3,966.34 0.0K
13:57 3,965.00 3,965.00 3,964.44 3,964.44 0.0K
13:58 3,964.40 3,964.92 3,963.81 3,964.92 0.0K
13:59 3,964.29 3,964.29 3,962.99 3,963.35 0.0K
14:00 3,962.72 3,964.78 3,962.72 3,964.78 0.0K
14:01 3,965.70 3,967.30 3,965.70 3,967.30 0.0K
14:02 3,967.18 3,969.34 3,967.18 3,968.65 0.0K
14:03 3,968.65 3,968.70 3,968.22 3,968.70 0.0K
14:04 3,967.36 3,967.36 3,966.41 3,966.41 0.0K
14:05 3,966.44 3,966.65 3,965.32 3,965.32 0.0K
14:06 3,965.93 3,965.93 3,964.27 3,964.27 0.0K
14:07 3,964.14 3,964.38 3,963.51 3,964.38 0.0K
14:08 3,964.64 3,965.53 3,964.64 3,965.53 0.0K
14:09 3,965.04 3,965.53 3,965.04 3,965.53 0.0K
14:10 3,965.24 3,967.37 3,965.24 3,966.92 0.0K
14:11 3,968.01 3,969.17 3,968.00 3,969.12 0.0K
14:12 3,968.62 3,968.62 3,967.56 3,967.56 0.0K
14:13 3,968.02 3,969.41 3,968.02 3,969.41 0.0K
14:14 3,968.96 3,969.61 3,968.91 3,969.61 0.0K
14:15 3,969.57 3,970.15 3,969.57 3,969.64 0.0K
14:16 3,969.57 3,969.87 3,969.30 3,969.30 0.0K
14:17 3,968.82 3,970.27 3,968.82 3,969.67 0.0K
14:18 3,969.53 3,970.84 3,969.53 3,970.39 0.0K
14:19 3,970.91 3,971.06 3,970.60 3,971.06 0.0K
14:20 3,971.29 3,972.29 3,971.29 3,972.29 0.0K
14:21 3,972.44 3,972.47 3,971.44 3,971.44 0.0K
14:22 3,970.71 3,971.42 3,970.63 3,971.42 0.0K
14:23 3,970.82 3,970.82 3,969.16 3,969.16 0.0K
14:24 3,969.01 3,971.08 3,969.01 3,970.88 0.0K
14:25 3,971.05 3,971.48 3,971.05 3,971.18 0.0K
14:26 3,970.83 3,971.05 3,970.69 3,970.69 0.0K
14:27 3,970.71 3,971.68 3,970.70 3,971.63 0.0K
14:28 3,971.73 3,972.93 3,971.73 3,972.93 0.0K
14:29 3,973.31 3,973.44 3,973.23 3,973.43 0.0K
14:30 3,973.58 3,974.29 3,973.56 3,973.56 0.0K
14:31 3,974.04 3,974.04 3,973.07 3,973.07 0.0K
14:32 3,973.15 3,973.71 3,972.89 3,973.71 0.0K
14:33 3,973.75 3,974.36 3,973.75 3,974.36 0.0K
14:34 3,975.15 3,975.21 3,974.62 3,974.62 0.0K
14:35 3,975.23 3,975.90 3,975.15 3,975.15 0.0K
14:36 3,974.75 3,974.81 3,973.52 3,973.52 0.0K
14:37 3,974.00 3,975.04 3,974.00 3,974.71 0.0K
14:38 3,974.70 3,974.89 3,974.37 3,974.79 0.0K
14:39 3,974.54 3,975.12 3,974.23 3,975.12 0.0K
14:40 3,974.97 3,975.96 3,974.97 3,975.59 0.0K
14:41 3,976.11 3,976.94 3,976.10 3,976.94 0.0K
14:42 3,976.90 3,977.47 3,976.90 3,977.47 0.0K
14:43 3,977.33 3,978.09 3,977.33 3,977.84 0.0K
14:44 3,978.40 3,978.65 3,978.40 3,978.49 0.0K
14:45 3,978.36 3,978.37 3,977.55 3,978.37 0.0K
14:46 3,978.05 3,979.10 3,978.05 3,978.64 0.0K
14:47 3,978.39 3,979.36 3,978.39 3,979.17 0.0K
14:48 3,979.85 3,981.34 3,979.85 3,981.34 0.0K
14:49 3,981.60 3,981.60 3,980.86 3,980.86 0.0K
14:50 3,980.74 3,980.74 3,980.12 3,980.12 0.0K
14:51 3,979.37 3,979.58 3,979.22 3,979.33 0.0K
14:52 3,979.15 3,979.77 3,979.15 3,979.77 0.0K
14:53 3,979.69 3,979.69 3,976.98 3,976.98 0.0K
14:54 3,976.72 3,977.99 3,976.72 3,977.99 0.0K
14:55 3,977.89 3,977.89 3,975.12 3,975.12 0.0K
14:56 3,975.10 3,976.99 3,975.10 3,976.99 0.0K
14:57 3,977.19 3,979.05 3,977.19 3,979.03 0.0K
14:58 3,979.07 3,979.47 3,978.41 3,978.41 0.0K
14:59 3,978.24 3,979.46 3,978.06 3,979.46 0.0K
15:00 3,979.20 3,979.20 3,976.80 3,976.80 0.0K
15:01 3,976.80 3,976.80 3,973.40 3,973.40 0.0K
15:02 3,973.12 3,975.53 3,973.12 3,975.53 0.0K
15:03 3,975.76 3,976.35 3,975.76 3,976.35 0.0K
15:04 3,976.54 3,976.54 3,975.68 3,975.99 0.0K
15:05 3,975.93 3,975.93 3,975.06 3,975.31 0.0K
15:06 3,975.27 3,975.88 3,974.34 3,974.34 0.0K
15:07 3,974.90 3,975.53 3,974.70 3,974.70 0.0K
15:08 3,975.18 3,976.22 3,974.75 3,976.22 0.0K
15:09 3,975.97 3,976.60 3,975.97 3,976.60 0.0K
15:10 3,976.48 3,976.48 3,976.17 3,976.34 0.0K
15:11 3,976.85 3,976.85 3,976.15 3,976.20 0.0K
15:12 3,976.29 3,976.31 3,974.89 3,974.89 0.0K
15:13 3,975.01 3,975.74 3,975.01 3,975.34 0.0K
15:14 3,974.85 3,975.33 3,974.85 3,975.33 0.0K
15:15 3,974.35 3,975.04 3,974.12 3,975.04 0.0K
15:16 3,974.43 3,974.43 3,971.38 3,971.38 0.0K
15:17 3,971.01 3,972.62 3,971.01 3,972.62 0.0K
15:18 3,972.44 3,973.69 3,972.44 3,973.53 0.0K
15:19 3,973.50 3,974.82 3,973.50 3,974.51 0.0K
15:20 3,974.65 3,974.79 3,974.61 3,974.69 0.0K
15:21 3,974.59 3,974.59 3,971.52 3,971.52 0.0K
15:22 3,972.13 3,972.13 3,968.75 3,968.75 0.0K
15:23 3,968.49 3,969.41 3,968.49 3,969.37 0.0K
15:24 3,969.89 3,970.66 3,969.89 3,970.66 0.0K
15:25 3,970.73 3,971.53 3,970.73 3,971.53 0.0K
15:26 3,970.90 3,971.70 3,970.90 3,971.70 0.0K
15:27 3,971.41 3,971.74 3,971.41 3,971.60 0.0K
15:28 3,972.07 3,973.08 3,972.07 3,973.08 0.0K
15:29 3,972.98 3,972.98 3,971.18 3,971.18 0.0K
15:30 3,971.12 3,972.72 3,971.12 3,972.72 0.0K
15:31 3,972.76 3,973.86 3,972.76 3,973.86 0.0K
15:32 3,972.73 3,973.53 3,972.19 3,972.19 0.0K
15:33 3,971.64 3,972.86 3,971.64 3,972.00 0.0K
15:34 3,972.80 3,972.80 3,970.70 3,970.70 0.0K
15:35 3,971.00 3,971.00 3,967.72 3,967.72 0.0K
15:36 3,966.98 3,967.16 3,966.04 3,966.74 0.0K
15:37 3,967.43 3,969.63 3,967.43 3,969.63 0.0K
15:38 3,969.53 3,970.33 3,969.53 3,969.75 0.0K
15:39 3,969.23 3,969.43 3,968.77 3,968.77 0.0K
15:40 3,969.14 3,969.21 3,968.59 3,968.59 0.0K
15:41 3,968.90 3,968.90 3,967.34 3,967.34 0.0K
15:42 3,966.71 3,967.41 3,966.32 3,966.32 0.0K
15:43 3,967.99 3,969.23 3,967.99 3,968.56 0.0K
15:44 3,968.38 3,969.55 3,968.38 3,969.55 0.0K
15:45 3,969.69 3,970.90 3,969.69 3,970.90 0.0K
15:46 3,970.52 3,970.52 3,968.76 3,968.76 0.0K
15:47 3,968.93 3,969.21 3,968.10 3,968.10 0.0K
15:48 3,968.36 3,970.41 3,968.36 3,970.41 0.0K
15:49 3,970.66 3,971.10 3,970.66 3,971.10 0.0K
15:50 3,971.26 3,971.26 3,966.27 3,966.27 0.0K
15:51 3,964.78 3,966.04 3,964.56 3,966.04 0.0K
15:52 3,966.72 3,966.83 3,965.89 3,966.12 0.0K
15:53 3,965.94 3,967.14 3,965.94 3,967.14 0.0K
15:54 3,968.33 3,970.75 3,967.92 3,970.75 0.0K
15:55 3,970.70 3,972.38 3,970.70 3,971.31 0.0K
15:56 3,972.05 3,972.05 3,969.28 3,969.28 0.0K
15:57 3,969.38 3,969.42 3,969.09 3,969.42 0.0K
15:58 3,969.44 3,970.05 3,969.44 3,970.05 0.0K
15:59 3,969.61 3,970.59 3,969.61 3,970.33 0.0K
16:00 3,968.27 3,968.76 3,968.27 3,968.63 0.0K
16:01 3,968.64 3,968.65 3,968.64 3,968.65 0.0K
16:02 3,968.69 3,968.71 3,968.46 3,968.46 0.0K
16:03 3,968.46 3,968.46 3,968.39 3,968.39 0.0K
16:04 3,968.41 3,968.44 3,968.41 3,968.41 0.0K
16:05 3,968.40 3,968.44 3,968.38 3,968.38 0.0K
16:06 3,968.38 3,968.38 3,968.32 3,968.32 0.0K
16:07 3,968.31 3,968.35 3,968.31 3,968.35 0.0K
16:08 3,968.37 3,968.37 3,968.35 3,968.35 0.0K
16:09 3,968.37 3,968.37 3,968.35 3,968.35 0.0K
16:10 3,968.39 3,968.41 3,968.37 3,968.37 0.0K
16:11 3,968.39 3,968.40 3,968.39 3,968.40 0.0K
16:12 3,968.38 3,968.43 3,968.38 3,968.43 0.0K
16:13 3,968.41 3,968.43 3,968.41 3,968.43 0.0K
16:14 3,968.39 3,968.39 3,968.34 3,968.34 0.0K
16:15 3,968.28 3,968.28 3,968.28 3,968.28 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