CBOE S

SPRO02
🏛️ アメリカ →
4,789.88
最終更新: 2025-10-08
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 4,313.86 4,313.86 4,313.47 4,313.65 0.0K
09:32 4,313.42 4,313.80 4,313.42 4,313.80 0.0K
09:33 4,312.82 4,314.78 4,312.82 4,313.73 0.0K
09:34 4,314.88 4,315.18 4,314.19 4,315.18 0.0K
09:35 4,314.21 4,314.69 4,313.96 4,314.17 0.0K
09:36 4,314.18 4,314.18 4,313.61 4,313.61 0.0K
09:37 4,313.05 4,313.29 4,313.05 4,313.29 0.0K
09:38 4,312.71 4,312.71 4,311.19 4,311.36 0.0K
09:39 4,311.05 4,311.34 4,310.72 4,311.06 0.0K
09:40 4,310.71 4,310.71 4,309.97 4,309.97 0.0K
09:41 4,309.97 4,310.05 4,309.75 4,310.05 0.0K
09:42 4,309.95 4,309.95 4,309.27 4,309.73 0.0K
09:43 4,310.19 4,310.94 4,310.19 4,310.78 0.0K
09:44 4,310.63 4,311.03 4,310.54 4,311.03 0.0K
09:45 4,311.00 4,311.93 4,311.00 4,311.15 0.0K
09:46 4,311.46 4,313.01 4,311.46 4,313.01 0.0K
09:47 4,312.96 4,313.42 4,312.96 4,313.20 0.0K
09:48 4,313.63 4,313.68 4,313.52 4,313.68 0.0K
09:49 4,313.46 4,313.84 4,313.46 4,313.67 0.0K
09:50 4,313.55 4,313.55 4,311.67 4,312.09 0.0K
09:51 4,311.01 4,311.43 4,311.01 4,311.31 0.0K
09:52 4,311.55 4,311.77 4,311.38 4,311.59 0.0K
09:53 4,311.64 4,311.64 4,310.70 4,310.88 0.0K
09:54 4,310.47 4,310.47 4,310.16 4,310.16 0.0K
09:55 4,311.15 4,311.72 4,311.15 4,311.65 0.0K
09:56 4,311.53 4,311.89 4,311.53 4,311.89 0.0K
09:57 4,311.81 4,313.11 4,311.81 4,313.02 0.0K
09:58 4,313.03 4,313.10 4,312.82 4,313.07 0.0K
09:59 4,312.95 4,313.51 4,312.95 4,313.46 0.0K
10:00 4,313.53 4,313.68 4,313.45 4,313.45 0.0K
10:01 4,313.83 4,313.98 4,313.59 4,313.98 0.0K
10:02 4,314.04 4,315.31 4,314.04 4,315.09 0.0K
10:03 4,315.19 4,315.19 4,314.51 4,314.85 0.0K
10:04 4,314.28 4,314.28 4,313.08 4,313.34 0.0K
10:05 4,313.28 4,313.74 4,313.28 4,313.74 0.0K
10:06 4,313.51 4,313.51 4,312.61 4,313.10 0.0K
10:07 4,312.26 4,312.26 4,311.24 4,311.24 0.0K
10:08 4,309.69 4,309.79 4,309.25 4,309.25 0.0K
10:09 4,309.52 4,309.66 4,309.32 4,309.35 0.0K
10:10 4,309.07 4,309.97 4,309.07 4,309.71 0.0K
10:11 4,309.59 4,309.65 4,309.48 4,309.48 0.0K
10:12 4,308.36 4,308.80 4,308.36 4,308.39 0.0K
10:13 4,308.88 4,310.20 4,308.88 4,310.20 0.0K
10:14 4,310.36 4,310.36 4,310.15 4,310.15 0.0K
10:15 4,311.11 4,311.23 4,310.58 4,311.23 0.0K
10:16 4,310.85 4,311.89 4,310.72 4,310.95 0.0K
10:17 4,312.11 4,312.12 4,311.90 4,311.90 0.0K
10:18 4,311.96 4,313.35 4,311.96 4,313.04 0.0K
10:19 4,313.43 4,314.08 4,313.43 4,313.87 0.0K
10:20 4,314.17 4,314.17 4,313.69 4,313.80 0.0K
10:21 4,313.85 4,314.39 4,313.85 4,314.16 0.0K
10:22 4,313.76 4,314.59 4,313.76 4,314.59 0.0K
10:23 4,314.67 4,314.74 4,314.67 4,314.74 0.0K
10:24 4,315.01 4,315.01 4,314.90 4,314.90 0.0K
10:25 4,314.98 4,314.99 4,314.70 4,314.87 0.0K
10:26 4,315.12 4,315.33 4,315.12 4,315.32 0.0K
10:27 4,315.56 4,316.03 4,315.54 4,315.73 0.0K
10:28 4,315.87 4,315.98 4,312.86 4,313.65 0.0K
10:29 4,313.97 4,313.97 4,313.34 4,313.34 0.0K
10:30 4,313.16 4,313.16 4,312.72 4,312.78 0.0K
10:31 4,313.13 4,313.28 4,313.13 4,313.20 0.0K
10:32 4,313.61 4,314.07 4,313.61 4,314.07 0.0K
10:33 4,313.81 4,313.81 4,312.08 4,312.08 0.0K
10:34 4,311.52 4,311.52 4,310.37 4,310.37 0.0K
10:35 4,310.46 4,311.24 4,310.46 4,310.68 0.0K
10:36 4,311.09 4,312.10 4,311.09 4,312.10 0.0K
10:37 4,312.06 4,312.06 4,311.01 4,311.32 0.0K
10:38 4,311.56 4,311.97 4,311.53 4,311.97 0.0K
10:39 4,312.54 4,313.03 4,312.54 4,313.03 0.0K
10:40 4,313.10 4,313.10 4,312.06 4,312.06 0.0K
10:41 4,312.40 4,312.40 4,311.44 4,311.52 0.0K
10:42 4,311.38 4,311.78 4,311.38 4,311.78 0.0K
10:43 4,311.66 4,311.66 4,311.17 4,311.28 0.0K
10:44 4,311.48 4,311.49 4,311.28 4,311.45 0.0K
10:45 4,311.14 4,311.33 4,311.14 4,311.33 0.0K
10:46 4,311.36 4,311.36 4,311.04 4,311.20 0.0K
10:47 4,311.03 4,311.03 4,310.55 4,310.55 0.0K
10:48 4,311.00 4,311.65 4,311.00 4,311.65 0.0K
10:49 4,311.84 4,311.84 4,311.24 4,311.61 0.0K
10:50 4,310.63 4,310.97 4,310.63 4,310.89 0.0K
10:51 4,311.01 4,311.81 4,311.01 4,311.10 0.0K
10:52 4,312.37 4,312.42 4,312.26 4,312.34 0.0K
10:53 4,312.60 4,312.60 4,312.21 4,312.31 0.0K
10:54 4,311.96 4,312.37 4,311.96 4,312.36 0.0K
10:55 4,312.37 4,312.48 4,312.11 4,312.31 0.0K
10:56 4,312.34 4,312.40 4,312.21 4,312.40 0.0K
10:57 4,312.19 4,312.19 4,311.94 4,312.01 0.0K
10:58 4,312.03 4,312.03 4,311.33 4,311.52 0.0K
10:59 4,311.26 4,311.26 4,310.91 4,310.91 0.0K
11:00 4,311.06 4,311.07 4,310.71 4,311.05 0.0K
11:01 4,310.74 4,310.74 4,310.27 4,310.38 0.0K
11:02 4,310.26 4,310.26 4,309.97 4,309.99 0.0K
11:03 4,310.02 4,310.07 4,309.95 4,310.07 0.0K
11:04 4,308.41 4,308.41 4,306.62 4,307.22 0.0K
11:05 4,307.10 4,307.10 4,306.62 4,306.82 0.0K
11:06 4,306.83 4,307.73 4,306.83 4,307.73 0.0K
11:07 4,307.24 4,307.24 4,306.74 4,307.01 0.0K
11:08 4,307.41 4,307.41 4,307.06 4,307.21 0.0K
11:09 4,307.05 4,308.04 4,307.05 4,307.40 0.0K
11:10 4,308.04 4,308.58 4,307.48 4,308.26 0.0K
11:11 4,307.08 4,307.16 4,307.02 4,307.08 0.0K
11:12 4,307.17 4,307.20 4,306.98 4,306.98 0.0K
11:13 4,307.04 4,307.29 4,307.04 4,307.27 0.0K
11:14 4,307.63 4,307.98 4,307.63 4,307.98 0.0K
11:15 4,308.11 4,308.18 4,307.53 4,308.18 0.0K
11:16 4,307.31 4,307.77 4,307.31 4,307.65 0.0K
11:17 4,307.65 4,308.31 4,307.65 4,308.16 0.0K
11:18 4,308.13 4,308.49 4,307.91 4,308.12 0.0K
11:19 4,307.92 4,307.92 4,306.90 4,307.26 0.0K
11:20 4,306.25 4,306.25 4,304.98 4,305.36 0.0K
11:21 4,305.71 4,306.19 4,305.71 4,306.08 0.0K
11:22 4,305.91 4,305.91 4,305.21 4,305.35 0.0K
11:23 4,305.28 4,306.15 4,305.28 4,305.66 0.0K
11:24 4,306.82 4,306.82 4,306.03 4,306.30 0.0K
11:25 4,305.77 4,305.86 4,305.69 4,305.86 0.0K
11:26 4,305.52 4,305.70 4,305.52 4,305.70 0.0K
11:27 4,305.70 4,306.02 4,305.57 4,305.57 0.0K
11:28 4,306.06 4,306.06 4,305.03 4,305.42 0.0K
11:29 4,305.15 4,305.57 4,305.08 4,305.08 0.0K
11:30 4,304.99 4,305.06 4,304.95 4,304.95 0.0K
11:31 4,304.61 4,304.61 4,304.01 4,304.01 0.0K
11:32 4,304.46 4,304.46 4,304.01 4,304.05 0.0K
11:33 4,303.64 4,303.79 4,303.48 4,303.79 0.0K
11:34 4,303.86 4,304.08 4,303.71 4,303.83 0.0K
11:35 4,303.87 4,303.96 4,303.70 4,303.70 0.0K
11:36 4,303.96 4,304.50 4,303.96 4,304.50 0.0K
11:37 4,304.41 4,304.41 4,303.92 4,303.95 0.0K
11:38 4,303.94 4,304.28 4,303.94 4,304.00 0.0K
11:39 4,304.12 4,304.18 4,303.94 4,303.96 0.0K
11:40 4,303.94 4,304.09 4,303.63 4,304.09 0.0K
11:41 4,304.13 4,304.23 4,304.04 4,304.23 0.0K
11:42 4,304.19 4,305.13 4,304.19 4,305.13 0.0K
11:43 4,305.64 4,305.89 4,305.64 4,305.89 0.0K
11:44 4,306.02 4,306.04 4,305.81 4,306.04 0.0K
11:45 4,305.94 4,306.87 4,305.94 4,306.82 0.0K
11:46 4,306.81 4,306.81 4,305.61 4,305.61 0.0K
11:47 4,305.48 4,306.00 4,305.48 4,306.00 0.0K
11:48 4,305.81 4,306.79 4,305.81 4,306.79 0.0K
11:49 4,306.85 4,306.92 4,306.79 4,306.79 0.0K
11:50 4,306.91 4,307.49 4,306.88 4,307.49 0.0K
11:51 4,307.52 4,307.53 4,307.03 4,307.03 0.0K
11:52 4,307.15 4,307.15 4,306.00 4,306.39 0.0K
11:53 4,305.92 4,305.92 4,305.79 4,305.79 0.0K
11:54 4,305.90 4,306.10 4,305.87 4,305.87 0.0K
11:55 4,305.87 4,305.87 4,304.86 4,304.88 0.0K
11:56 4,304.92 4,305.09 4,304.83 4,304.97 0.0K
11:57 4,305.04 4,305.34 4,305.04 4,305.34 0.0K
11:58 4,305.33 4,305.33 4,304.88 4,305.14 0.0K
11:59 4,304.71 4,304.91 4,304.64 4,304.74 0.0K
12:00 4,304.99 4,304.99 4,304.76 4,304.84 0.0K
12:01 4,304.40 4,304.40 4,304.00 4,304.23 0.0K
12:02 4,303.87 4,303.87 4,302.75 4,302.94 0.0K
12:03 4,303.02 4,304.19 4,303.02 4,304.02 0.0K
12:04 4,304.51 4,304.98 4,304.40 4,304.70 0.0K
12:05 4,304.83 4,305.27 4,304.83 4,305.27 0.0K
12:06 4,304.97 4,304.97 4,304.57 4,304.71 0.0K
12:07 4,304.92 4,305.21 4,304.92 4,305.21 0.0K
12:08 4,304.89 4,305.23 4,304.89 4,304.98 0.0K
12:09 4,305.44 4,305.89 4,305.44 4,305.89 0.0K
12:10 4,305.81 4,305.86 4,305.53 4,305.86 0.0K
12:11 4,305.57 4,305.57 4,304.84 4,305.16 0.0K
12:12 4,304.75 4,304.75 4,303.81 4,303.97 0.0K
12:13 4,303.80 4,304.39 4,303.69 4,304.16 0.0K
12:14 4,304.50 4,304.54 4,304.49 4,304.53 0.0K
12:15 4,304.51 4,304.87 4,304.51 4,304.71 0.0K
12:16 4,304.81 4,304.90 4,304.74 4,304.86 0.0K
12:17 4,305.12 4,305.12 4,304.96 4,304.96 0.0K
12:18 4,305.04 4,305.04 4,305.01 4,305.03 0.0K
12:19 4,305.32 4,306.02 4,305.32 4,305.98 0.0K
12:20 4,305.85 4,306.00 4,305.85 4,305.98 0.0K
12:21 4,305.77 4,305.77 4,304.46 4,304.89 0.0K
12:22 4,304.16 4,304.16 4,303.65 4,303.75 0.0K
12:23 4,303.51 4,303.51 4,303.03 4,303.18 0.0K
12:24 4,302.65 4,302.65 4,302.37 4,302.45 0.0K
12:25 4,302.51 4,302.84 4,302.51 4,302.84 0.0K
12:26 4,303.20 4,303.39 4,303.20 4,303.30 0.0K
12:27 4,303.30 4,303.30 4,302.00 4,302.81 0.0K
12:28 4,302.17 4,302.17 4,301.99 4,301.99 0.0K
12:29 4,301.98 4,301.98 4,301.23 4,301.23 0.0K
12:30 4,301.20 4,301.34 4,301.20 4,301.34 0.0K
12:31 4,301.06 4,301.25 4,301.06 4,301.12 0.0K
12:32 4,300.94 4,300.94 4,300.17 4,300.17 0.0K
12:33 4,299.54 4,299.56 4,299.49 4,299.49 0.0K
12:34 4,299.21 4,299.74 4,299.21 4,299.74 0.0K
12:35 4,299.88 4,299.88 4,299.43 4,299.43 0.0K
12:36 4,299.30 4,299.36 4,298.96 4,298.96 0.0K
12:37 4,298.76 4,298.83 4,298.42 4,298.83 0.0K
12:38 4,298.57 4,298.57 4,298.33 4,298.33 0.0K
12:39 4,298.29 4,298.29 4,297.60 4,297.81 0.0K
12:40 4,298.11 4,298.11 4,297.69 4,297.77 0.0K
12:41 4,297.71 4,299.07 4,297.71 4,299.07 0.0K
12:42 4,299.05 4,299.05 4,298.63 4,298.63 0.0K
12:43 4,298.55 4,299.21 4,298.55 4,299.07 0.0K
12:44 4,299.38 4,299.72 4,299.38 4,299.72 0.0K
12:45 4,299.47 4,299.60 4,299.09 4,299.18 0.0K
12:46 4,299.15 4,299.15 4,298.84 4,298.98 0.0K
12:47 4,298.84 4,299.34 4,298.84 4,299.17 0.0K
12:48 4,299.63 4,299.97 4,299.63 4,299.97 0.0K
12:49 4,299.62 4,299.86 4,299.60 4,299.69 0.0K
12:50 4,299.61 4,299.61 4,299.48 4,299.48 0.0K
12:51 4,299.60 4,300.81 4,299.60 4,300.19 0.0K
12:52 4,300.40 4,300.40 4,300.13 4,300.27 0.0K
12:53 4,300.02 4,300.41 4,300.02 4,300.41 0.0K
12:54 4,300.42 4,301.81 4,300.42 4,300.85 0.0K
12:55 4,302.35 4,303.10 4,302.35 4,302.50 0.0K
12:56 4,303.04 4,304.29 4,303.04 4,303.23 0.0K
12:57 4,303.82 4,304.06 4,303.76 4,304.06 0.0K
12:58 4,303.63 4,304.87 4,303.63 4,304.30 0.0K
12:59 4,305.04 4,306.08 4,305.04 4,305.94 0.0K
13:00 4,306.31 4,306.31 4,305.39 4,305.40 0.0K
13:01 4,304.77 4,304.85 4,304.67 4,304.67 0.0K
13:02 4,305.22 4,305.93 4,305.22 4,305.81 0.0K
13:03 4,305.83 4,305.83 4,305.16 4,305.53 0.0K
13:04 4,305.12 4,305.68 4,305.12 4,305.49 0.0K
13:05 4,305.80 4,305.80 4,305.70 4,305.78 0.0K
13:06 4,305.89 4,305.89 4,305.30 4,305.42 0.0K
13:07 4,305.45 4,307.11 4,305.45 4,306.15 0.0K
13:08 4,307.03 4,307.03 4,306.24 4,306.95 0.0K
13:09 4,306.14 4,306.14 4,305.53 4,305.53 0.0K
13:10 4,305.67 4,305.74 4,305.37 4,305.37 0.0K
13:11 4,305.55 4,305.55 4,305.41 4,305.41 0.0K
13:12 4,305.13 4,305.22 4,305.13 4,305.15 0.0K
13:13 4,305.28 4,305.28 4,303.57 4,303.62 0.0K
13:14 4,303.59 4,303.78 4,303.59 4,303.75 0.0K
13:15 4,303.88 4,303.88 4,303.65 4,303.65 0.0K
13:16 4,303.78 4,303.97 4,303.70 4,303.75 0.0K
13:17 4,304.34 4,304.41 4,303.91 4,304.38 0.0K
13:18 4,303.90 4,303.90 4,303.57 4,303.67 0.0K
13:19 4,303.45 4,303.45 4,302.84 4,302.94 0.0K
13:20 4,302.49 4,302.49 4,302.03 4,302.16 0.0K
13:21 4,302.18 4,302.18 4,300.14 4,300.14 0.0K
13:22 4,300.10 4,300.10 4,299.39 4,299.80 0.0K
13:23 4,299.46 4,299.66 4,299.44 4,299.65 0.0K
13:24 4,299.50 4,299.50 4,298.70 4,298.83 0.0K
13:25 4,298.52 4,298.83 4,298.48 4,298.48 0.0K
13:26 4,299.70 4,299.78 4,299.56 4,299.67 0.0K
13:27 4,298.80 4,298.80 4,298.23 4,298.24 0.0K
13:28 4,298.03 4,298.59 4,298.03 4,298.59 0.0K
13:29 4,298.94 4,298.94 4,298.67 4,298.74 0.0K
13:30 4,298.47 4,298.81 4,298.47 4,298.48 0.0K
13:31 4,298.66 4,299.40 4,298.66 4,299.09 0.0K
13:32 4,299.15 4,299.42 4,299.15 4,299.42 0.0K
13:33 4,299.20 4,299.53 4,299.19 4,299.53 0.0K
13:34 4,299.47 4,300.60 4,299.47 4,300.53 0.0K
13:35 4,300.20 4,300.26 4,299.77 4,299.77 0.0K
13:36 4,299.76 4,299.76 4,299.46 4,299.48 0.0K
13:37 4,299.23 4,299.23 4,298.25 4,298.25 0.0K
13:38 4,298.54 4,299.01 4,298.54 4,299.01 0.0K
13:39 4,299.05 4,299.51 4,299.05 4,299.51 0.0K
13:40 4,299.53 4,300.27 4,299.53 4,299.76 0.0K
13:41 4,300.73 4,300.73 4,300.27 4,300.40 0.0K
13:42 4,300.24 4,300.45 4,300.19 4,300.24 0.0K
13:43 4,300.10 4,301.38 4,300.10 4,301.25 0.0K
13:44 4,301.28 4,301.28 4,300.74 4,300.74 0.0K
13:45 4,300.98 4,300.99 4,300.74 4,300.74 0.0K
13:46 4,300.79 4,301.17 4,300.79 4,301.08 0.0K
13:47 4,301.06 4,301.35 4,301.06 4,301.20 0.0K
13:48 4,301.04 4,302.10 4,301.04 4,301.29 0.0K
13:49 4,302.20 4,302.28 4,302.15 4,302.16 0.0K
13:50 4,302.06 4,303.16 4,302.06 4,303.01 0.0K
13:51 4,302.89 4,302.89 4,301.65 4,302.50 0.0K
13:52 4,301.61 4,301.61 4,301.20 4,301.58 0.0K
13:53 4,301.37 4,301.37 4,301.10 4,301.10 0.0K
13:54 4,301.10 4,301.10 4,300.89 4,300.89 0.0K
13:55 4,300.94 4,300.99 4,300.78 4,300.78 0.0K
13:56 4,300.88 4,300.88 4,300.81 4,300.86 0.0K
13:57 4,300.84 4,300.88 4,299.90 4,299.90 0.0K
13:58 4,299.88 4,300.07 4,299.88 4,300.07 0.0K
13:59 4,299.86 4,299.97 4,299.77 4,299.77 0.0K
14:00 4,299.63 4,299.63 4,299.15 4,299.28 0.0K
14:01 4,299.46 4,299.47 4,299.26 4,299.45 0.0K
14:02 4,299.19 4,299.19 4,298.36 4,298.36 0.0K
14:03 4,297.82 4,297.82 4,297.13 4,297.51 0.0K
14:04 4,297.72 4,297.88 4,297.58 4,297.88 0.0K
14:05 4,297.78 4,298.89 4,297.78 4,298.57 0.0K
14:06 4,298.71 4,298.98 4,298.61 4,298.71 0.0K
14:07 4,299.09 4,299.48 4,299.09 4,299.20 0.0K
14:08 4,299.45 4,300.62 4,299.45 4,300.22 0.0K
14:09 4,300.65 4,300.68 4,300.28 4,300.46 0.0K
14:10 4,300.62 4,302.08 4,300.62 4,301.61 0.0K
14:11 4,301.62 4,302.13 4,301.62 4,301.74 0.0K
14:12 4,301.78 4,302.39 4,301.78 4,301.81 0.0K
14:13 4,302.55 4,302.75 4,302.55 4,302.75 0.0K
14:14 4,302.48 4,303.11 4,302.48 4,303.11 0.0K
14:15 4,303.04 4,303.04 4,302.77 4,303.00 0.0K
14:16 4,302.60 4,302.60 4,302.07 4,302.39 0.0K
14:17 4,302.00 4,302.00 4,301.25 4,301.68 0.0K
14:18 4,301.02 4,301.02 4,300.31 4,300.60 0.0K
14:19 4,300.26 4,300.35 4,300.12 4,300.35 0.0K
14:20 4,299.87 4,299.94 4,298.88 4,299.44 0.0K
14:21 4,298.47 4,298.78 4,297.84 4,298.56 0.0K
14:22 4,297.87 4,297.87 4,297.50 4,297.50 0.0K
14:23 4,297.50 4,298.93 4,297.50 4,298.65 0.0K
14:24 4,298.91 4,298.91 4,298.26 4,298.74 0.0K
14:25 4,298.62 4,298.97 4,298.62 4,298.84 0.0K
14:26 4,299.04 4,300.19 4,299.04 4,300.19 0.0K
14:27 4,299.87 4,299.87 4,299.34 4,299.66 0.0K
14:28 4,299.31 4,299.31 4,298.98 4,299.09 0.0K
14:29 4,299.20 4,299.20 4,298.82 4,298.95 0.0K
14:30 4,298.52 4,298.52 4,298.11 4,298.40 0.0K
14:31 4,298.04 4,298.11 4,298.04 4,298.11 0.0K
14:32 4,297.89 4,298.06 4,297.86 4,298.04 0.0K
14:33 4,298.04 4,298.23 4,297.80 4,297.80 0.0K
14:34 4,298.00 4,298.00 4,297.79 4,297.90 0.0K
14:35 4,297.66 4,298.50 4,297.66 4,298.33 0.0K
14:36 4,298.66 4,298.66 4,298.16 4,298.16 0.0K
14:37 4,298.42 4,299.49 4,298.42 4,298.98 0.0K
14:38 4,299.46 4,299.54 4,299.29 4,299.33 0.0K
14:39 4,299.52 4,300.00 4,299.52 4,299.69 0.0K
14:40 4,299.94 4,299.95 4,298.99 4,299.70 0.0K
14:41 4,298.85 4,298.85 4,298.40 4,298.78 0.0K
14:42 4,298.26 4,298.26 4,297.81 4,298.16 0.0K
14:43 4,297.10 4,297.15 4,296.97 4,297.15 0.0K
14:44 4,297.30 4,297.70 4,297.24 4,297.67 0.0K
14:45 4,298.54 4,299.04 4,298.39 4,298.44 0.0K
14:46 4,299.25 4,299.25 4,298.72 4,298.78 0.0K
14:47 4,298.78 4,298.78 4,298.62 4,298.62 0.0K
14:48 4,298.53 4,299.13 4,298.53 4,298.95 0.0K
14:49 4,299.10 4,299.40 4,299.03 4,299.40 0.0K
14:50 4,299.02 4,299.37 4,299.02 4,299.37 0.0K
14:51 4,299.07 4,299.43 4,298.99 4,298.99 0.0K
14:52 4,299.78 4,301.17 4,299.78 4,300.31 0.0K
14:53 4,301.53 4,301.84 4,301.53 4,301.74 0.0K
14:54 4,301.57 4,301.57 4,300.75 4,300.75 0.0K
14:55 4,300.91 4,301.07 4,300.91 4,301.00 0.0K
14:56 4,301.11 4,301.72 4,301.11 4,301.29 0.0K
14:57 4,301.84 4,302.64 4,301.84 4,302.52 0.0K
14:58 4,302.92 4,302.96 4,302.59 4,302.60 0.0K
14:59 4,302.86 4,302.92 4,302.82 4,302.84 0.0K
15:00 4,303.14 4,303.14 4,302.70 4,302.77 0.0K
15:01 4,302.71 4,303.06 4,302.58 4,303.06 0.0K
15:02 4,302.74 4,302.80 4,302.64 4,302.75 0.0K
15:03 4,302.65 4,302.73 4,302.51 4,302.51 0.0K
15:04 4,302.65 4,302.67 4,302.51 4,302.51 0.0K
15:05 4,302.58 4,302.88 4,302.54 4,302.79 0.0K
15:06 4,302.81 4,304.57 4,302.81 4,304.18 0.0K
15:07 4,304.36 4,304.51 4,304.24 4,304.37 0.0K
15:08 4,304.23 4,304.29 4,304.14 4,304.17 0.0K
15:09 4,303.93 4,303.93 4,303.78 4,303.86 0.0K
15:10 4,303.81 4,303.81 4,303.56 4,303.56 0.0K
15:11 4,303.33 4,303.33 4,301.87 4,303.02 0.0K
15:12 4,301.88 4,301.88 4,301.41 4,301.64 0.0K
15:13 4,301.24 4,301.24 4,300.26 4,300.29 0.0K
15:14 4,299.68 4,299.78 4,299.58 4,299.58 0.0K
15:15 4,300.00 4,300.53 4,299.85 4,300.06 0.0K
15:16 4,300.41 4,300.49 4,299.72 4,300.29 0.0K
15:17 4,300.42 4,301.28 4,300.42 4,300.82 0.0K
15:18 4,301.11 4,302.20 4,301.11 4,302.20 0.0K
15:19 4,301.47 4,302.10 4,301.47 4,301.91 0.0K
15:20 4,302.58 4,302.93 4,302.42 4,302.42 0.0K
15:21 4,303.36 4,303.54 4,303.31 4,303.31 0.0K
15:22 4,303.91 4,304.50 4,303.91 4,304.30 0.0K
15:23 4,305.08 4,305.64 4,304.96 4,305.64 0.0K
15:24 4,305.09 4,305.09 4,304.05 4,304.44 0.0K
15:25 4,303.86 4,304.99 4,303.62 4,303.87 0.0K
15:26 4,305.28 4,306.39 4,305.28 4,306.39 0.0K
15:27 4,306.08 4,306.08 4,305.04 4,305.58 0.0K
15:28 4,305.28 4,305.36 4,305.22 4,305.25 0.0K
15:29 4,305.41 4,306.38 4,305.41 4,306.38 0.0K
15:30 4,306.43 4,306.64 4,305.54 4,305.57 0.0K
15:31 4,305.59 4,305.59 4,304.12 4,304.12 0.0K
15:32 4,305.30 4,305.30 4,305.17 4,305.30 0.0K
15:33 4,304.98 4,304.98 4,304.14 4,304.67 0.0K
15:34 4,304.12 4,304.44 4,304.12 4,304.31 0.0K
15:35 4,304.42 4,306.22 4,304.42 4,305.46 0.0K
15:36 4,306.71 4,307.13 4,305.86 4,306.78 0.0K
15:37 4,306.46 4,306.46 4,305.25 4,306.06 0.0K
15:38 4,304.49 4,304.56 4,304.31 4,304.46 0.0K
15:39 4,304.31 4,304.53 4,304.25 4,304.25 0.0K
15:40 4,303.88 4,303.88 4,303.21 4,303.31 0.0K
15:41 4,303.60 4,304.53 4,303.60 4,304.53 0.0K
15:42 4,304.60 4,304.97 4,303.87 4,304.03 0.0K
15:43 4,304.24 4,304.51 4,304.17 4,304.29 0.0K
15:44 4,304.51 4,304.51 4,304.01 4,304.35 0.0K
15:45 4,303.82 4,303.82 4,302.73 4,303.30 0.0K
15:46 4,302.61 4,302.91 4,302.61 4,302.91 0.0K
15:47 4,302.87 4,304.67 4,302.87 4,304.20 0.0K
15:48 4,304.68 4,305.53 4,304.68 4,305.31 0.0K
15:49 4,305.69 4,306.20 4,305.69 4,305.94 0.0K
15:50 4,306.11 4,306.11 4,304.29 4,304.64 0.0K
15:51 4,304.20 4,304.95 4,304.20 4,304.95 0.0K
15:52 4,304.76 4,305.03 4,303.69 4,304.35 0.0K
15:53 4,303.77 4,303.77 4,302.02 4,302.77 0.0K
15:54 4,302.06 4,302.80 4,302.06 4,302.80 0.0K
15:55 4,301.76 4,301.76 4,299.60 4,299.77 0.0K
15:56 4,299.42 4,301.52 4,299.42 4,301.52 0.0K
15:57 4,300.91 4,301.69 4,300.58 4,300.59 0.0K
15:58 4,302.17 4,302.17 4,301.31 4,301.31 0.0K
15:59 4,301.57 4,303.17 4,301.57 4,302.12 0.0K
16:00 4,303.13 4,303.13 4,302.54 4,302.54 0.0K
16:01 4,302.71 4,302.71 4,302.59 4,302.70 0.0K
16:02 4,302.53 4,302.67 4,302.27 4,302.67 0.0K
16:03 4,302.20 4,302.39 4,302.20 4,302.24 0.0K
16:04 4,302.34 4,302.34 4,302.31 4,302.31 0.0K
16:05 4,302.39 4,302.43 4,302.25 4,302.32 0.0K
16:06 4,302.40 4,302.40 4,302.29 4,302.31 0.0K
16:07 4,302.26 4,302.36 4,302.26 4,302.27 0.0K
16:08 4,302.42 4,302.42 4,302.37 4,302.37 0.0K
16:09 4,302.48 4,302.53 4,302.45 4,302.49 0.0K
16:10 4,302.50 4,302.51 4,302.50 4,302.50 0.0K
16:11 4,302.53 4,302.65 4,302.53 4,302.60 0.0K
16:12 4,302.50 4,302.57 4,302.50 4,302.57 0.0K
16:13 4,302.53 4,302.56 4,302.53 4,302.55 0.0K
16:14 4,302.52 4,302.52 4,302.49 4,302.49 0.0K
16:15 4,302.57 4,302.57 4,302.57 4,302.57 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