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 4,313.28 4,314.29 4,313.28 4,313.72 0.0K
09:32 4,314.58 4,314.72 4,314.01 4,314.01 0.0K
09:33 4,313.38 4,313.38 4,311.53 4,311.53 0.0K
09:34 4,310.17 4,310.98 4,310.17 4,310.77 0.0K
09:35 4,309.85 4,309.85 4,307.66 4,307.66 0.0K
09:36 4,306.40 4,306.94 4,306.34 4,306.34 0.0K
09:37 4,306.18 4,306.64 4,306.18 4,306.64 0.0K
09:38 4,306.92 4,307.22 4,306.27 4,306.27 0.0K
09:39 4,305.84 4,305.84 4,304.65 4,304.65 0.0K
09:40 4,304.44 4,304.92 4,303.86 4,304.92 0.0K
09:41 4,304.21 4,304.70 4,304.03 4,304.70 0.0K
09:42 4,304.43 4,305.19 4,303.80 4,305.19 0.0K
09:43 4,305.10 4,305.79 4,304.84 4,304.84 0.0K
09:44 4,304.85 4,305.57 4,304.85 4,305.25 0.0K
09:45 4,305.67 4,306.67 4,305.67 4,306.67 0.0K
09:46 4,306.46 4,307.96 4,306.46 4,307.02 0.0K
09:47 4,307.66 4,308.19 4,307.66 4,307.77 0.0K
09:48 4,308.19 4,308.29 4,308.10 4,308.29 0.0K
09:49 4,308.85 4,309.10 4,308.81 4,309.10 0.0K
09:50 4,310.71 4,312.20 4,310.71 4,312.20 0.0K
09:51 4,310.94 4,310.94 4,310.68 4,310.94 0.0K
09:52 4,311.22 4,312.02 4,310.91 4,312.02 0.0K
09:53 4,312.34 4,313.73 4,312.34 4,313.73 0.0K
09:54 4,313.47 4,315.15 4,313.47 4,315.15 0.0K
09:55 4,315.52 4,316.76 4,315.45 4,316.76 0.0K
09:56 4,316.53 4,316.89 4,316.53 4,316.67 0.0K
09:57 4,316.35 4,317.15 4,316.35 4,316.85 0.0K
09:58 4,316.81 4,316.86 4,315.48 4,315.48 0.0K
09:59 4,315.65 4,315.65 4,315.50 4,315.57 0.0K
10:00 4,316.13 4,316.37 4,315.86 4,316.17 0.0K
10:01 4,316.22 4,316.22 4,315.73 4,315.98 0.0K
10:02 4,315.66 4,316.49 4,315.54 4,316.49 0.0K
10:03 4,316.26 4,316.26 4,316.16 4,316.23 0.0K
10:04 4,315.86 4,317.00 4,315.86 4,317.00 0.0K
10:05 4,317.08 4,317.52 4,317.08 4,317.52 0.0K
10:06 4,317.32 4,318.32 4,317.32 4,317.60 0.0K
10:07 4,317.18 4,317.24 4,316.12 4,316.12 0.0K
10:08 4,316.08 4,316.61 4,316.08 4,316.35 0.0K
10:09 4,316.85 4,317.59 4,316.85 4,317.25 0.0K
10:10 4,317.18 4,317.18 4,316.60 4,316.64 0.0K
10:11 4,317.28 4,318.23 4,317.28 4,318.23 0.0K
10:12 4,317.73 4,317.93 4,317.50 4,317.54 0.0K
10:13 4,317.59 4,318.05 4,317.36 4,318.05 0.0K
10:14 4,318.15 4,318.32 4,318.08 4,318.08 0.0K
10:15 4,317.82 4,317.93 4,317.55 4,317.55 0.0K
10:16 4,317.93 4,318.52 4,317.86 4,318.33 0.0K
10:17 4,317.80 4,317.80 4,317.53 4,317.53 0.0K
10:18 4,316.64 4,317.05 4,316.64 4,316.79 0.0K
10:19 4,316.89 4,316.89 4,316.09 4,316.09 0.0K
10:20 4,314.96 4,314.96 4,313.04 4,313.04 0.0K
10:21 4,312.02 4,312.02 4,310.24 4,310.24 0.0K
10:22 4,310.60 4,310.60 4,309.08 4,309.08 0.0K
10:23 4,309.25 4,309.25 4,308.40 4,308.79 0.0K
10:24 4,308.95 4,309.07 4,308.45 4,309.04 0.0K
10:25 4,309.14 4,310.41 4,309.14 4,310.41 0.0K
10:26 4,310.62 4,310.91 4,310.23 4,310.72 0.0K
10:27 4,311.12 4,311.12 4,310.17 4,310.17 0.0K
10:28 4,310.24 4,310.24 4,307.97 4,307.97 0.0K
10:29 4,307.95 4,308.54 4,307.95 4,308.52 0.0K
10:30 4,308.82 4,309.36 4,308.51 4,309.36 0.0K
10:31 4,307.83 4,307.83 4,305.54 4,305.54 0.0K
10:32 4,305.02 4,306.64 4,305.02 4,306.64 0.0K
10:33 4,307.19 4,307.56 4,307.10 4,307.16 0.0K
10:34 4,307.28 4,308.33 4,307.21 4,307.82 0.0K
10:35 4,307.58 4,307.58 4,305.80 4,305.80 0.0K
10:36 4,305.90 4,307.09 4,305.90 4,307.09 0.0K
10:37 4,307.98 4,309.65 4,307.16 4,307.16 0.0K
10:38 4,307.21 4,307.21 4,306.51 4,306.87 0.0K
10:39 4,306.77 4,306.81 4,306.74 4,306.75 0.0K
10:40 4,306.71 4,307.78 4,306.71 4,307.78 0.0K
10:41 4,307.38 4,307.38 4,305.47 4,305.47 0.0K
10:42 4,304.77 4,304.95 4,304.11 4,304.95 0.0K
10:43 4,305.10 4,305.10 4,304.71 4,304.71 0.0K
10:44 4,304.84 4,305.56 4,304.70 4,305.56 0.0K
10:45 4,305.91 4,306.02 4,305.42 4,305.65 0.0K
10:46 4,305.75 4,305.75 4,305.25 4,305.25 0.0K
10:47 4,304.25 4,304.58 4,304.25 4,304.43 0.0K
10:48 4,304.64 4,306.83 4,304.64 4,306.83 0.0K
10:49 4,307.43 4,309.45 4,307.43 4,309.45 0.0K
10:50 4,309.37 4,309.37 4,308.81 4,309.15 0.0K
10:51 4,309.61 4,310.93 4,309.61 4,310.93 0.0K
10:52 4,310.97 4,311.92 4,310.97 4,311.52 0.0K
10:53 4,310.93 4,310.93 4,307.52 4,307.52 0.0K
10:54 4,308.08 4,310.34 4,308.08 4,310.16 0.0K
10:55 4,310.50 4,310.76 4,310.36 4,310.36 0.0K
10:56 4,310.35 4,310.65 4,310.05 4,310.05 0.0K
10:57 4,310.33 4,310.43 4,310.09 4,310.09 0.0K
10:58 4,309.91 4,310.17 4,309.24 4,309.24 0.0K
10:59 4,309.15 4,309.15 4,308.03 4,308.03 0.0K
11:00 4,308.43 4,308.44 4,308.09 4,308.22 0.0K
11:01 4,308.32 4,308.32 4,307.68 4,307.83 0.0K
11:02 4,307.76 4,307.80 4,305.27 4,305.27 0.0K
11:03 4,304.33 4,304.33 4,303.30 4,303.30 0.0K
11:04 4,302.73 4,302.73 4,300.40 4,301.01 0.0K
11:05 4,301.29 4,302.05 4,301.29 4,302.04 0.0K
11:06 4,301.97 4,303.41 4,301.92 4,303.41 0.0K
11:07 4,303.02 4,303.02 4,301.96 4,302.10 0.0K
11:08 4,302.14 4,302.31 4,301.84 4,302.17 0.0K
11:09 4,301.60 4,302.44 4,301.60 4,302.44 0.0K
11:10 4,302.51 4,302.51 4,301.21 4,301.21 0.0K
11:11 4,301.22 4,301.73 4,301.22 4,301.73 0.0K
11:12 4,302.97 4,303.36 4,302.40 4,302.40 0.0K
11:13 4,302.59 4,302.96 4,302.59 4,302.96 0.0K
11:14 4,303.30 4,304.99 4,303.30 4,304.99 0.0K
11:15 4,304.64 4,304.64 4,303.95 4,303.95 0.0K
11:16 4,303.89 4,304.72 4,303.58 4,304.72 0.0K
11:17 4,304.73 4,304.77 4,304.46 4,304.71 0.0K
11:18 4,304.76 4,304.76 4,304.59 4,304.66 0.0K
11:19 4,304.87 4,305.28 4,304.70 4,304.88 0.0K
11:20 4,306.10 4,306.14 4,305.11 4,305.11 0.0K
11:21 4,304.54 4,304.54 4,304.09 4,304.09 0.0K
11:22 4,304.07 4,304.14 4,303.79 4,303.79 0.0K
11:23 4,303.22 4,304.10 4,303.17 4,304.10 0.0K
11:24 4,305.15 4,307.62 4,305.15 4,307.62 0.0K
11:25 4,307.58 4,307.64 4,307.04 4,307.13 0.0K
11:26 4,307.14 4,307.14 4,306.43 4,307.09 0.0K
11:27 4,307.98 4,308.14 4,307.92 4,307.92 0.0K
11:28 4,307.31 4,307.70 4,307.31 4,307.70 0.0K
11:29 4,308.03 4,308.22 4,307.94 4,308.22 0.0K
11:30 4,307.90 4,308.26 4,307.15 4,308.26 0.0K
11:31 4,307.97 4,307.97 4,307.01 4,307.23 0.0K
11:32 4,307.12 4,307.36 4,307.10 4,307.10 0.0K
11:33 4,307.10 4,307.62 4,307.10 4,307.62 0.0K
11:34 4,308.22 4,308.35 4,307.88 4,308.35 0.0K
11:35 4,308.19 4,308.49 4,308.19 4,308.49 0.0K
11:36 4,309.24 4,309.56 4,309.24 4,309.53 0.0K
11:37 4,309.28 4,309.28 4,308.45 4,308.67 0.0K
11:38 4,308.69 4,309.00 4,308.69 4,308.76 0.0K
11:39 4,308.88 4,310.42 4,308.88 4,310.42 0.0K
11:40 4,309.87 4,311.20 4,309.87 4,311.20 0.0K
11:41 4,311.03 4,311.03 4,310.92 4,310.94 0.0K
11:42 4,310.76 4,310.76 4,310.61 4,310.71 0.0K
11:43 4,310.58 4,310.58 4,309.88 4,309.88 0.0K
11:44 4,309.93 4,309.94 4,309.72 4,309.94 0.0K
11:45 4,309.75 4,309.98 4,309.67 4,309.94 0.0K
11:46 4,309.95 4,309.95 4,309.74 4,309.74 0.0K
11:47 4,309.80 4,310.13 4,309.80 4,309.97 0.0K
11:48 4,310.25 4,311.18 4,310.22 4,311.18 0.0K
11:49 4,311.44 4,311.72 4,311.44 4,311.72 0.0K
11:50 4,311.96 4,311.96 4,311.69 4,311.69 0.0K
11:51 4,311.84 4,312.28 4,311.84 4,312.28 0.0K
11:52 4,312.50 4,312.50 4,311.53 4,311.53 0.0K
11:53 4,310.91 4,310.97 4,310.69 4,310.95 0.0K
11:54 4,310.94 4,310.94 4,308.77 4,308.77 0.0K
11:55 4,309.13 4,309.43 4,309.13 4,309.42 0.0K
11:56 4,309.74 4,309.74 4,309.60 4,309.65 0.0K
11:57 4,309.51 4,309.53 4,309.35 4,309.53 0.0K
11:58 4,309.48 4,309.86 4,309.37 4,309.86 0.0K
11:59 4,310.25 4,310.25 4,309.86 4,309.86 0.0K
12:00 4,309.84 4,309.84 4,309.75 4,309.75 0.0K
12:01 4,309.74 4,310.12 4,309.74 4,310.12 0.0K
12:02 4,310.09 4,310.15 4,308.62 4,308.62 0.0K
12:03 4,309.22 4,309.68 4,309.09 4,309.68 0.0K
12:04 4,309.79 4,310.06 4,309.79 4,309.98 0.0K
12:05 4,310.67 4,310.67 4,310.33 4,310.33 0.0K
12:06 4,310.32 4,310.64 4,309.89 4,309.89 0.0K
12:07 4,309.62 4,309.62 4,308.78 4,308.82 0.0K
12:08 4,308.84 4,308.84 4,308.08 4,308.46 0.0K
12:09 4,308.63 4,308.81 4,308.54 4,308.54 0.0K
12:10 4,308.62 4,309.24 4,308.62 4,309.17 0.0K
12:11 4,309.53 4,310.09 4,309.53 4,309.53 0.0K
12:12 4,309.59 4,310.02 4,309.59 4,310.02 0.0K
12:13 4,310.27 4,311.49 4,310.27 4,311.49 0.0K
12:14 4,312.18 4,312.18 4,311.69 4,311.69 0.0K
12:15 4,311.34 4,311.34 4,310.94 4,310.94 0.0K
12:16 4,311.11 4,311.26 4,310.33 4,310.33 0.0K
12:17 4,309.94 4,309.94 4,309.58 4,309.58 0.0K
12:18 4,309.36 4,309.53 4,309.11 4,309.11 0.0K
12:19 4,309.16 4,309.16 4,308.82 4,308.82 0.0K
12:20 4,308.90 4,308.90 4,306.93 4,306.93 0.0K
12:21 4,306.99 4,307.07 4,305.86 4,307.07 0.0K
12:22 4,307.30 4,307.43 4,306.94 4,306.94 0.0K
12:23 4,306.96 4,306.98 4,306.41 4,306.41 0.0K
12:24 4,305.75 4,305.75 4,304.98 4,304.98 0.0K
12:25 4,304.91 4,304.91 4,304.02 4,304.02 0.0K
12:26 4,304.02 4,304.02 4,302.81 4,302.81 0.0K
12:27 4,302.91 4,302.91 4,301.89 4,301.89 0.0K
12:28 4,300.03 4,300.34 4,299.71 4,300.34 0.0K
12:29 4,299.94 4,299.94 4,297.55 4,297.56 0.0K
12:30 4,297.65 4,297.65 4,296.70 4,296.76 0.0K
12:31 4,296.20 4,296.20 4,294.89 4,295.20 0.0K
12:32 4,296.65 4,296.80 4,296.55 4,296.55 0.0K
12:33 4,295.57 4,295.72 4,294.41 4,294.41 0.0K
12:34 4,294.54 4,294.54 4,294.10 4,294.42 0.0K
12:35 4,294.45 4,294.57 4,294.23 4,294.23 0.0K
12:36 4,294.58 4,294.58 4,293.31 4,293.31 0.0K
12:37 4,293.38 4,293.38 4,290.64 4,290.64 0.0K
12:38 4,290.44 4,290.44 4,289.04 4,289.20 0.0K
12:39 4,289.57 4,289.95 4,289.50 4,289.87 0.0K
12:40 4,289.23 4,289.28 4,288.19 4,288.19 0.0K
12:41 4,288.52 4,290.29 4,288.52 4,290.29 0.0K
12:42 4,289.35 4,289.35 4,286.69 4,286.69 0.0K
12:43 4,286.61 4,288.67 4,286.61 4,288.67 0.0K
12:44 4,289.25 4,289.39 4,288.99 4,289.01 0.0K
12:45 4,288.84 4,288.85 4,288.56 4,288.85 0.0K
12:46 4,288.68 4,289.00 4,288.20 4,289.00 0.0K
12:47 4,288.76 4,288.76 4,287.73 4,288.02 0.0K
12:48 4,288.31 4,288.31 4,286.54 4,287.10 0.0K
12:49 4,287.01 4,287.04 4,286.69 4,286.69 0.0K
12:50 4,286.23 4,286.23 4,284.51 4,285.88 0.0K
12:51 4,287.04 4,288.34 4,286.70 4,288.34 0.0K
12:52 4,288.65 4,290.86 4,288.65 4,290.86 0.0K
12:53 4,290.24 4,290.24 4,289.95 4,289.95 0.0K
12:54 4,290.69 4,291.03 4,290.57 4,290.57 0.0K
12:55 4,289.75 4,290.76 4,289.54 4,290.08 0.0K
12:56 4,289.92 4,290.49 4,289.81 4,290.49 0.0K
12:57 4,291.26 4,291.79 4,290.96 4,290.96 0.0K
12:58 4,291.38 4,291.73 4,291.38 4,291.62 0.0K
12:59 4,291.87 4,292.87 4,291.87 4,292.02 0.0K
13:00 4,292.32 4,292.32 4,290.41 4,290.41 0.0K
13:01 4,290.23 4,290.23 4,288.19 4,288.94 0.0K
13:02 4,288.25 4,288.87 4,287.80 4,287.80 0.0K
13:03 4,287.78 4,288.02 4,287.19 4,287.19 0.0K
13:04 4,287.21 4,287.21 4,285.89 4,286.42 0.0K
13:05 4,285.88 4,286.45 4,285.88 4,286.45 0.0K
13:06 4,287.46 4,288.30 4,287.46 4,287.80 0.0K
13:07 4,288.39 4,289.65 4,288.39 4,289.65 0.0K
13:08 4,289.72 4,290.27 4,289.72 4,290.27 0.0K
13:09 4,290.21 4,291.80 4,290.21 4,291.80 0.0K
13:10 4,291.24 4,291.24 4,289.12 4,289.20 0.0K
13:11 4,288.54 4,289.11 4,288.54 4,289.11 0.0K
13:12 4,287.76 4,287.76 4,286.68 4,286.79 0.0K
13:13 4,287.22 4,287.22 4,286.91 4,286.91 0.0K
13:14 4,286.70 4,286.93 4,286.48 4,286.73 0.0K
13:15 4,286.99 4,286.99 4,285.09 4,285.78 0.0K
13:16 4,285.40 4,285.84 4,285.23 4,285.51 0.0K
13:17 4,286.00 4,286.17 4,286.00 4,286.17 0.0K
13:18 4,286.03 4,286.82 4,285.70 4,286.82 0.0K
13:19 4,287.17 4,287.17 4,286.85 4,286.85 0.0K
13:20 4,286.95 4,289.12 4,286.95 4,289.12 0.0K
13:21 4,289.15 4,289.15 4,287.18 4,287.18 0.0K
13:22 4,287.27 4,288.24 4,287.02 4,288.24 0.0K
13:23 4,287.97 4,288.76 4,287.97 4,288.53 0.0K
13:24 4,288.69 4,288.69 4,287.52 4,287.52 0.0K
13:25 4,287.60 4,287.60 4,286.93 4,286.93 0.0K
13:26 4,287.35 4,287.35 4,286.93 4,287.06 0.0K
13:27 4,286.69 4,288.00 4,286.69 4,288.00 0.0K
13:28 4,287.82 4,287.89 4,287.63 4,287.63 0.0K
13:29 4,287.65 4,289.04 4,287.65 4,289.04 0.0K
13:30 4,289.10 4,289.10 4,287.40 4,287.40 0.0K
13:31 4,286.73 4,286.73 4,284.53 4,284.53 0.0K
13:32 4,283.74 4,283.74 4,283.20 4,283.20 0.0K
13:33 4,283.47 4,283.95 4,283.31 4,283.95 0.0K
13:34 4,284.45 4,284.45 4,283.85 4,283.85 0.0K
13:35 4,283.75 4,283.81 4,283.33 4,283.33 0.0K
13:36 4,284.05 4,286.31 4,284.05 4,286.31 0.0K
13:37 4,286.34 4,287.32 4,286.34 4,287.32 0.0K
13:38 4,287.27 4,287.27 4,286.42 4,286.42 0.0K
13:39 4,286.18 4,286.18 4,285.52 4,285.55 0.0K
13:40 4,285.60 4,285.60 4,284.47 4,284.47 0.0K
13:41 4,284.52 4,285.03 4,284.36 4,284.81 0.0K
13:42 4,284.98 4,284.98 4,284.55 4,284.65 0.0K
13:43 4,284.50 4,285.91 4,284.50 4,285.91 0.0K
13:44 4,286.86 4,288.05 4,286.86 4,288.05 0.0K
13:45 4,288.57 4,288.57 4,287.62 4,287.62 0.0K
13:46 4,287.56 4,287.74 4,287.12 4,287.46 0.0K
13:47 4,287.28 4,287.32 4,286.59 4,286.59 0.0K
13:48 4,286.49 4,286.49 4,285.79 4,285.79 0.0K
13:49 4,284.16 4,284.16 4,283.42 4,283.42 0.0K
13:50 4,283.93 4,284.13 4,283.93 4,283.96 0.0K
13:51 4,283.42 4,283.87 4,283.42 4,283.71 0.0K
13:52 4,283.47 4,283.68 4,282.93 4,282.93 0.0K
13:53 4,282.45 4,282.83 4,282.45 4,282.69 0.0K
13:54 4,282.53 4,282.53 4,281.33 4,281.33 0.0K
13:55 4,281.58 4,283.25 4,281.58 4,282.80 0.0K
13:56 4,282.96 4,283.52 4,282.96 4,283.46 0.0K
13:57 4,283.27 4,283.99 4,283.27 4,283.70 0.0K
13:58 4,283.72 4,286.06 4,283.72 4,286.06 0.0K
13:59 4,286.15 4,286.72 4,286.15 4,286.60 0.0K
14:00 4,286.92 4,287.17 4,286.34 4,286.34 0.0K
14:01 4,286.67 4,286.67 4,286.44 4,286.44 0.0K
14:02 4,286.33 4,286.33 4,285.84 4,285.84 0.0K
14:03 4,286.33 4,288.01 4,286.33 4,287.98 0.0K
14:04 4,287.82 4,289.74 4,287.82 4,289.74 0.0K
14:05 4,289.64 4,289.87 4,289.64 4,289.87 0.0K
14:06 4,289.79 4,291.51 4,289.79 4,291.51 0.0K
14:07 4,291.53 4,291.53 4,290.24 4,290.24 0.0K
14:08 4,290.30 4,290.30 4,289.54 4,289.57 0.0K
14:09 4,289.54 4,289.54 4,288.54 4,288.55 0.0K
14:10 4,289.17 4,289.28 4,289.13 4,289.28 0.0K
14:11 4,289.47 4,289.96 4,289.47 4,289.81 0.0K
14:12 4,289.51 4,289.55 4,289.23 4,289.23 0.0K
14:13 4,289.48 4,289.48 4,288.43 4,288.43 0.0K
14:14 4,288.39 4,288.92 4,288.39 4,288.54 0.0K
14:15 4,288.43 4,289.18 4,288.43 4,289.18 0.0K
14:16 4,289.00 4,289.00 4,288.48 4,288.48 0.0K
14:17 4,288.29 4,289.40 4,288.29 4,289.40 0.0K
14:18 4,289.47 4,290.12 4,289.13 4,290.12 0.0K
14:19 4,290.19 4,290.19 4,289.52 4,289.52 0.0K
14:20 4,289.63 4,289.63 4,289.37 4,289.37 0.0K
14:21 4,289.43 4,289.72 4,289.42 4,289.60 0.0K
14:22 4,289.77 4,290.35 4,289.75 4,290.07 0.0K
14:23 4,291.04 4,291.79 4,291.04 4,291.75 0.0K
14:24 4,291.58 4,291.64 4,291.40 4,291.61 0.0K
14:25 4,292.45 4,293.04 4,292.38 4,293.04 0.0K
14:26 4,292.68 4,292.68 4,292.35 4,292.65 0.0K
14:27 4,292.89 4,293.79 4,292.89 4,293.79 0.0K
14:28 4,293.89 4,294.03 4,293.79 4,293.79 0.0K
14:29 4,293.81 4,293.81 4,293.20 4,293.55 0.0K
14:30 4,293.67 4,293.67 4,291.50 4,291.68 0.0K
14:31 4,291.71 4,292.43 4,291.71 4,292.43 0.0K
14:32 4,292.62 4,293.15 4,292.58 4,293.15 0.0K
14:33 4,293.11 4,293.11 4,292.56 4,292.56 0.0K
14:34 4,292.54 4,292.54 4,291.61 4,291.61 0.0K
14:35 4,291.78 4,291.78 4,290.27 4,290.27 0.0K
14:36 4,289.71 4,289.74 4,289.44 4,289.63 0.0K
14:37 4,289.66 4,290.92 4,289.62 4,290.92 0.0K
14:38 4,290.93 4,291.29 4,290.93 4,291.29 0.0K
14:39 4,291.51 4,291.57 4,291.51 4,291.57 0.0K
14:40 4,291.29 4,291.51 4,290.83 4,291.51 0.0K
14:41 4,291.62 4,291.74 4,291.26 4,291.26 0.0K
14:42 4,291.20 4,291.76 4,291.20 4,291.76 0.0K
14:43 4,291.91 4,292.46 4,291.76 4,291.76 0.0K
14:44 4,291.43 4,291.43 4,291.33 4,291.35 0.0K
14:45 4,291.30 4,291.58 4,291.30 4,291.58 0.0K
14:46 4,291.61 4,291.61 4,290.55 4,290.55 0.0K
14:47 4,289.67 4,291.84 4,289.67 4,291.84 0.0K
14:48 4,291.75 4,293.46 4,291.75 4,293.46 0.0K
14:49 4,294.44 4,294.71 4,294.11 4,294.11 0.0K
14:50 4,294.00 4,294.14 4,293.49 4,293.72 0.0K
14:51 4,293.81 4,294.24 4,293.73 4,294.24 0.0K
14:52 4,294.40 4,295.78 4,294.40 4,295.41 0.0K
14:53 4,295.49 4,295.52 4,295.11 4,295.34 0.0K
14:54 4,294.40 4,294.88 4,294.40 4,294.76 0.0K
14:55 4,294.81 4,294.81 4,294.25 4,294.25 0.0K
14:56 4,294.21 4,294.21 4,293.07 4,293.09 0.0K
14:57 4,293.12 4,293.12 4,291.28 4,291.28 0.0K
14:58 4,291.13 4,291.13 4,290.94 4,290.94 0.0K
14:59 4,291.09 4,291.09 4,289.35 4,289.35 0.0K
15:00 4,289.39 4,290.62 4,289.39 4,290.21 0.0K
15:01 4,290.63 4,290.92 4,290.63 4,290.78 0.0K
15:02 4,290.68 4,291.35 4,290.68 4,291.35 0.0K
15:03 4,291.46 4,293.14 4,291.46 4,293.14 0.0K
15:04 4,293.37 4,293.85 4,293.37 4,293.85 0.0K
15:05 4,295.20 4,295.25 4,294.70 4,294.70 0.0K
15:06 4,294.51 4,295.20 4,294.51 4,295.18 0.0K
15:07 4,294.76 4,294.76 4,294.50 4,294.51 0.0K
15:08 4,294.67 4,295.41 4,294.59 4,295.41 0.0K
15:09 4,295.77 4,295.86 4,295.49 4,295.49 0.0K
15:10 4,295.55 4,296.02 4,295.42 4,296.02 0.0K
15:11 4,296.25 4,296.25 4,295.79 4,296.07 0.0K
15:12 4,296.45 4,297.69 4,296.45 4,297.69 0.0K
15:13 4,298.08 4,298.53 4,298.08 4,298.46 0.0K
15:14 4,298.63 4,298.63 4,298.20 4,298.21 0.0K
15:15 4,298.20 4,298.20 4,296.70 4,296.70 0.0K
15:16 4,296.81 4,296.81 4,296.62 4,296.76 0.0K
15:17 4,296.74 4,297.21 4,296.74 4,297.21 0.0K
15:18 4,297.19 4,297.60 4,297.19 4,297.60 0.0K
15:19 4,297.80 4,297.83 4,297.71 4,297.83 0.0K
15:20 4,297.86 4,297.86 4,297.48 4,297.72 0.0K
15:21 4,297.61 4,298.31 4,297.55 4,298.31 0.0K
15:22 4,298.06 4,299.21 4,298.06 4,298.71 0.0K
15:23 4,298.72 4,298.79 4,298.62 4,298.62 0.0K
15:24 4,298.63 4,298.71 4,298.57 4,298.70 0.0K
15:25 4,298.43 4,298.58 4,298.43 4,298.49 0.0K
15:26 4,298.05 4,298.45 4,298.05 4,298.22 0.0K
15:27 4,298.30 4,298.65 4,298.30 4,298.65 0.0K
15:28 4,298.50 4,298.96 4,298.50 4,298.96 0.0K
15:29 4,298.81 4,298.89 4,298.80 4,298.80 0.0K
15:30 4,298.40 4,298.43 4,297.36 4,297.36 0.0K
15:31 4,297.11 4,298.90 4,297.11 4,298.90 0.0K
15:32 4,300.41 4,300.41 4,299.57 4,299.90 0.0K
15:33 4,299.93 4,299.93 4,298.86 4,298.86 0.0K
15:34 4,298.96 4,298.96 4,298.48 4,298.64 0.0K
15:35 4,297.92 4,297.92 4,296.50 4,296.50 0.0K
15:36 4,296.11 4,296.11 4,295.56 4,295.56 0.0K
15:37 4,295.60 4,295.62 4,294.90 4,294.90 0.0K
15:38 4,295.66 4,296.08 4,295.60 4,296.08 0.0K
15:39 4,296.06 4,296.06 4,295.38 4,295.38 0.0K
15:40 4,295.74 4,296.01 4,295.73 4,295.73 0.0K
15:41 4,296.81 4,296.82 4,296.34 4,296.61 0.0K
15:42 4,296.70 4,297.04 4,296.41 4,297.04 0.0K
15:43 4,297.10 4,297.10 4,296.58 4,296.58 0.0K
15:44 4,296.63 4,297.11 4,296.63 4,297.11 0.0K
15:45 4,296.61 4,296.68 4,296.61 4,296.64 0.0K
15:46 4,297.22 4,298.71 4,297.22 4,298.71 0.0K
15:47 4,297.93 4,297.93 4,297.23 4,297.66 0.0K
15:48 4,298.11 4,298.42 4,298.11 4,298.20 0.0K
15:49 4,297.94 4,298.39 4,297.94 4,298.36 0.0K
15:50 4,298.14 4,299.91 4,298.14 4,299.51 0.0K
15:51 4,298.62 4,299.04 4,298.05 4,298.05 0.0K
15:52 4,297.19 4,297.31 4,297.01 4,297.31 0.0K
15:53 4,297.89 4,299.08 4,297.89 4,298.66 0.0K
15:54 4,298.65 4,298.65 4,298.02 4,298.02 0.0K
15:55 4,296.87 4,298.06 4,296.00 4,298.06 0.0K
15:56 4,297.99 4,297.99 4,297.84 4,297.87 0.0K
15:57 4,297.50 4,297.70 4,297.50 4,297.70 0.0K
15:58 4,297.61 4,297.64 4,297.20 4,297.20 0.0K
15:59 4,297.37 4,298.81 4,297.00 4,297.00 0.0K
16:00 4,298.31 4,298.31 4,298.03 4,298.18 0.0K
16:01 4,298.17 4,298.19 4,298.13 4,298.19 0.0K
16:02 4,298.19 4,298.19 4,297.98 4,297.98 0.0K
16:03 4,298.05 4,298.14 4,298.05 4,298.10 0.0K
16:04 4,298.09 4,298.10 4,298.04 4,298.04 0.0K
16:05 4,298.07 4,298.17 4,298.07 4,298.14 0.0K
16:06 4,298.13 4,298.23 4,298.13 4,298.13 0.0K
16:07 4,298.12 4,298.13 4,298.05 4,298.05 0.0K
16:08 4,298.05 4,298.08 4,298.03 4,298.07 0.0K
16:09 4,298.05 4,298.05 4,298.00 4,298.01 0.0K
16:10 4,297.98 4,298.08 4,297.98 4,297.98 0.0K
16:11 4,297.97 4,298.02 4,297.97 4,297.97 0.0K
16:12 4,297.98 4,298.00 4,297.96 4,297.96 0.0K
16:13 4,297.99 4,298.09 4,297.98 4,298.09 0.0K
16:14 4,298.07 4,298.07 4,298.01 4,298.01 0.0K
16:15 4,297.96 4,297.96 4,297.96 4,297.96 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