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 4,309.13 4,310.77 4,309.13 4,310.77 0.0K
09:32 4,310.46 4,311.39 4,310.46 4,311.39 0.0K
09:33 4,311.41 4,312.58 4,311.41 4,312.58 0.0K
09:34 4,312.53 4,312.53 4,312.00 4,312.00 0.0K
09:35 4,311.40 4,311.76 4,311.40 4,311.47 0.0K
09:36 4,311.14 4,311.14 4,310.41 4,310.41 0.0K
09:37 4,310.56 4,311.52 4,310.56 4,311.46 0.0K
09:38 4,311.52 4,312.25 4,311.52 4,311.91 0.0K
09:39 4,312.40 4,314.12 4,312.40 4,314.12 0.0K
09:40 4,315.14 4,315.14 4,314.60 4,314.84 0.0K
09:41 4,314.93 4,314.93 4,314.72 4,314.72 0.0K
09:42 4,314.72 4,314.72 4,314.49 4,314.63 0.0K
09:43 4,314.81 4,314.87 4,314.65 4,314.87 0.0K
09:44 4,314.90 4,315.52 4,314.90 4,315.52 0.0K
09:45 4,315.17 4,315.19 4,314.63 4,314.63 0.0K
09:46 4,314.36 4,314.46 4,313.98 4,313.98 0.0K
09:47 4,313.21 4,313.21 4,311.24 4,311.24 0.0K
09:48 4,310.41 4,310.83 4,309.00 4,309.00 0.0K
09:49 4,309.19 4,309.68 4,309.19 4,309.68 0.0K
09:50 4,309.84 4,310.50 4,309.84 4,310.50 0.0K
09:51 4,310.73 4,310.73 4,307.49 4,307.49 0.0K
09:52 4,307.01 4,308.14 4,307.01 4,308.12 0.0K
09:53 4,308.04 4,309.27 4,308.04 4,309.27 0.0K
09:54 4,309.29 4,309.33 4,308.96 4,309.12 0.0K
09:55 4,309.18 4,309.38 4,308.59 4,309.38 0.0K
09:56 4,309.42 4,309.92 4,308.86 4,309.92 0.0K
09:57 4,310.10 4,310.35 4,309.79 4,309.79 0.0K
09:58 4,309.51 4,309.51 4,309.14 4,309.16 0.0K
09:59 4,309.87 4,310.21 4,309.63 4,310.21 0.0K
10:00 4,310.44 4,310.44 4,309.63 4,310.11 0.0K
10:01 4,310.39 4,310.47 4,309.63 4,309.63 0.0K
10:02 4,309.42 4,310.64 4,309.42 4,310.36 0.0K
10:03 4,310.57 4,311.73 4,310.57 4,311.27 0.0K
10:04 4,311.52 4,313.69 4,311.52 4,313.69 0.0K
10:05 4,314.41 4,314.93 4,314.41 4,314.89 0.0K
10:06 4,314.99 4,315.25 4,314.67 4,314.67 0.0K
10:07 4,314.70 4,314.70 4,313.52 4,314.05 0.0K
10:08 4,313.68 4,314.28 4,313.68 4,314.14 0.0K
10:09 4,315.01 4,315.17 4,314.93 4,314.93 0.0K
10:10 4,314.77 4,315.05 4,314.75 4,315.05 0.0K
10:11 4,314.82 4,314.82 4,314.18 4,314.18 0.0K
10:12 4,313.21 4,313.21 4,310.40 4,310.49 0.0K
10:13 4,311.98 4,312.23 4,311.76 4,312.23 0.0K
10:14 4,311.91 4,311.91 4,311.47 4,311.89 0.0K
10:15 4,311.59 4,312.38 4,311.29 4,311.75 0.0K
10:16 4,311.74 4,312.51 4,311.74 4,312.08 0.0K
10:17 4,311.11 4,311.11 4,310.05 4,310.05 0.0K
10:18 4,309.22 4,309.70 4,308.88 4,309.30 0.0K
10:19 4,309.35 4,309.65 4,309.14 4,309.65 0.0K
10:20 4,309.32 4,309.73 4,308.50 4,308.50 0.0K
10:21 4,307.57 4,307.57 4,306.16 4,306.23 0.0K
10:22 4,306.18 4,307.53 4,306.17 4,307.53 0.0K
10:23 4,307.80 4,308.52 4,307.80 4,308.52 0.0K
10:24 4,308.62 4,310.10 4,308.47 4,310.10 0.0K
10:25 4,310.65 4,311.09 4,310.52 4,310.58 0.0K
10:26 4,310.56 4,311.16 4,310.38 4,311.16 0.0K
10:27 4,310.68 4,311.74 4,310.68 4,311.74 0.0K
10:28 4,310.96 4,311.48 4,310.95 4,311.48 0.0K
10:29 4,311.52 4,311.93 4,311.52 4,311.93 0.0K
10:30 4,311.93 4,311.93 4,309.98 4,311.06 0.0K
10:31 4,311.27 4,311.27 4,310.80 4,311.02 0.0K
10:32 4,310.87 4,311.53 4,310.87 4,311.53 0.0K
10:33 4,311.25 4,312.19 4,311.25 4,312.19 0.0K
10:34 4,312.61 4,312.61 4,312.08 4,312.08 0.0K
10:35 4,312.69 4,312.69 4,312.15 4,312.15 0.0K
10:36 4,313.32 4,314.80 4,313.32 4,314.66 0.0K
10:37 4,314.60 4,314.64 4,314.27 4,314.27 0.0K
10:38 4,313.68 4,313.68 4,312.75 4,312.75 0.0K
10:39 4,312.72 4,312.91 4,312.57 4,312.57 0.0K
10:40 4,312.94 4,313.79 4,312.94 4,313.53 0.0K
10:41 4,313.84 4,314.33 4,313.84 4,314.33 0.0K
10:42 4,314.61 4,314.84 4,314.61 4,314.75 0.0K
10:43 4,315.06 4,315.20 4,314.72 4,315.20 0.0K
10:44 4,315.09 4,315.87 4,315.09 4,315.51 0.0K
10:45 4,315.22 4,315.76 4,315.22 4,315.39 0.0K
10:46 4,315.56 4,315.56 4,314.66 4,314.66 0.0K
10:47 4,314.71 4,314.71 4,314.31 4,314.48 0.0K
10:48 4,314.55 4,314.67 4,314.35 4,314.67 0.0K
10:49 4,314.75 4,315.02 4,314.75 4,314.78 0.0K
10:50 4,314.72 4,314.72 4,313.74 4,313.74 0.0K
10:51 4,314.22 4,314.27 4,314.17 4,314.25 0.0K
10:52 4,313.98 4,315.05 4,313.98 4,315.05 0.0K
10:53 4,314.84 4,314.84 4,313.81 4,313.81 0.0K
10:54 4,314.11 4,314.11 4,313.41 4,313.61 0.0K
10:55 4,313.75 4,313.75 4,313.21 4,313.21 0.0K
10:56 4,313.71 4,314.04 4,313.71 4,314.04 0.0K
10:57 4,314.74 4,314.74 4,314.47 4,314.48 0.0K
10:58 4,314.37 4,315.00 4,314.37 4,315.00 0.0K
10:59 4,315.38 4,315.42 4,315.13 4,315.13 0.0K
11:00 4,315.24 4,315.57 4,315.24 4,315.45 0.0K
11:01 4,315.28 4,315.30 4,315.10 4,315.30 0.0K
11:02 4,315.40 4,315.61 4,315.05 4,315.61 0.0K
11:03 4,315.92 4,317.06 4,315.92 4,317.06 0.0K
11:04 4,316.97 4,317.32 4,316.97 4,317.11 0.0K
11:05 4,316.95 4,316.95 4,315.98 4,315.98 0.0K
11:06 4,315.48 4,315.48 4,314.90 4,314.90 0.0K
11:07 4,314.50 4,314.50 4,313.80 4,313.80 0.0K
11:08 4,313.87 4,314.02 4,313.25 4,313.25 0.0K
11:09 4,313.17 4,313.53 4,313.02 4,313.26 0.0K
11:10 4,313.26 4,313.44 4,313.21 4,313.21 0.0K
11:11 4,312.87 4,312.87 4,312.55 4,312.55 0.0K
11:12 4,312.37 4,312.85 4,312.37 4,312.80 0.0K
11:13 4,312.96 4,312.96 4,312.72 4,312.73 0.0K
11:14 4,312.88 4,313.36 4,312.83 4,313.36 0.0K
11:15 4,313.36 4,313.41 4,313.24 4,313.29 0.0K
11:16 4,313.39 4,313.76 4,313.39 4,313.76 0.0K
11:17 4,313.89 4,313.89 4,313.46 4,313.46 0.0K
11:18 4,313.55 4,313.55 4,313.36 4,313.51 0.0K
11:19 4,313.31 4,313.70 4,313.31 4,313.70 0.0K
11:20 4,313.81 4,314.67 4,313.81 4,314.22 0.0K
11:21 4,314.00 4,314.16 4,314.00 4,314.07 0.0K
11:22 4,314.66 4,315.19 4,314.66 4,315.01 0.0K
11:23 4,314.83 4,314.83 4,314.39 4,314.58 0.0K
11:24 4,314.63 4,314.89 4,314.63 4,314.89 0.0K
11:25 4,315.16 4,315.49 4,315.16 4,315.41 0.0K
11:26 4,315.60 4,316.48 4,315.60 4,316.48 0.0K
11:27 4,316.24 4,316.49 4,316.23 4,316.49 0.0K
11:28 4,316.77 4,316.80 4,316.66 4,316.66 0.0K
11:29 4,316.72 4,316.95 4,316.72 4,316.95 0.0K
11:30 4,317.03 4,317.44 4,317.03 4,317.44 0.0K
11:31 4,317.82 4,317.96 4,317.82 4,317.83 0.0K
11:32 4,317.60 4,318.02 4,317.60 4,318.02 0.0K
11:33 4,318.29 4,318.64 4,318.29 4,318.56 0.0K
11:34 4,318.67 4,318.81 4,318.67 4,318.68 0.0K
11:35 4,318.85 4,318.85 4,318.01 4,318.01 0.0K
11:36 4,318.37 4,319.47 4,318.37 4,319.47 0.0K
11:37 4,319.58 4,319.86 4,319.43 4,319.58 0.0K
11:38 4,319.58 4,319.58 4,319.31 4,319.48 0.0K
11:39 4,319.62 4,319.73 4,319.29 4,319.29 0.0K
11:40 4,319.33 4,319.58 4,319.33 4,319.58 0.0K
11:41 4,319.49 4,319.60 4,319.49 4,319.58 0.0K
11:42 4,319.35 4,320.02 4,319.35 4,319.91 0.0K
11:43 4,320.19 4,320.33 4,320.14 4,320.33 0.0K
11:44 4,320.32 4,320.39 4,320.21 4,320.21 0.0K
11:45 4,320.24 4,320.24 4,320.07 4,320.08 0.0K
11:46 4,320.24 4,320.37 4,320.23 4,320.23 0.0K
11:47 4,320.29 4,320.29 4,320.09 4,320.11 0.0K
11:48 4,320.18 4,320.55 4,320.18 4,320.55 0.0K
11:49 4,320.48 4,320.67 4,320.48 4,320.57 0.0K
11:50 4,320.56 4,320.74 4,320.50 4,320.74 0.0K
11:51 4,320.86 4,320.94 4,320.71 4,320.71 0.0K
11:52 4,320.61 4,320.78 4,320.59 4,320.63 0.0K
11:53 4,320.74 4,320.80 4,320.70 4,320.80 0.0K
11:54 4,320.40 4,320.72 4,320.34 4,320.72 0.0K
11:55 4,320.62 4,320.74 4,320.55 4,320.62 0.0K
11:56 4,320.32 4,320.32 4,319.94 4,319.96 0.0K
11:57 4,320.03 4,320.03 4,319.85 4,319.94 0.0K
11:58 4,320.00 4,320.14 4,319.81 4,319.81 0.0K
11:59 4,319.95 4,320.00 4,319.56 4,319.56 0.0K
12:00 4,319.37 4,319.92 4,319.37 4,319.68 0.0K
12:01 4,319.52 4,319.74 4,319.52 4,319.74 0.0K
12:02 4,319.62 4,319.62 4,319.44 4,319.53 0.0K
12:03 4,319.42 4,319.97 4,319.42 4,319.97 0.0K
12:04 4,319.89 4,320.09 4,319.86 4,320.09 0.0K
12:05 4,320.04 4,320.18 4,320.04 4,320.18 0.0K
12:06 4,320.10 4,320.35 4,320.10 4,320.27 0.0K
12:07 4,320.36 4,320.45 4,320.29 4,320.40 0.0K
12:08 4,320.24 4,320.24 4,319.96 4,319.96 0.0K
12:09 4,319.94 4,319.94 4,319.81 4,319.83 0.0K
12:10 4,319.77 4,319.79 4,319.70 4,319.73 0.0K
12:11 4,319.85 4,319.85 4,319.77 4,319.79 0.0K
12:12 4,319.78 4,319.78 4,319.46 4,319.46 0.0K
12:13 4,319.12 4,319.34 4,319.12 4,319.23 0.0K
12:14 4,319.23 4,319.23 4,318.74 4,318.74 0.0K
12:15 4,318.49 4,319.20 4,318.49 4,319.20 0.0K
12:16 4,319.42 4,319.73 4,319.42 4,319.57 0.0K
12:17 4,319.49 4,319.49 4,319.23 4,319.23 0.0K
12:18 4,319.15 4,319.15 4,319.01 4,319.01 0.0K
12:19 4,318.87 4,318.87 4,318.26 4,318.26 0.0K
12:20 4,318.05 4,318.36 4,318.05 4,318.36 0.0K
12:21 4,318.20 4,318.21 4,317.90 4,317.90 0.0K
12:22 4,318.27 4,318.38 4,318.17 4,318.38 0.0K
12:23 4,318.30 4,318.70 4,318.30 4,318.70 0.0K
12:24 4,318.78 4,318.95 4,318.62 4,318.95 0.0K
12:25 4,318.97 4,319.71 4,318.97 4,319.71 0.0K
12:26 4,319.69 4,319.89 4,319.58 4,319.69 0.0K
12:27 4,319.60 4,319.66 4,319.34 4,319.34 0.0K
12:28 4,319.23 4,319.23 4,318.67 4,318.67 0.0K
12:29 4,318.69 4,318.69 4,318.08 4,318.08 0.0K
12:30 4,318.09 4,318.53 4,318.09 4,318.47 0.0K
12:31 4,318.14 4,318.38 4,318.14 4,318.38 0.0K
12:32 4,318.17 4,318.23 4,318.01 4,318.01 0.0K
12:33 4,317.75 4,317.86 4,317.55 4,317.82 0.0K
12:34 4,317.97 4,318.40 4,317.97 4,318.33 0.0K
12:35 4,318.35 4,318.44 4,318.15 4,318.44 0.0K
12:36 4,318.37 4,318.37 4,318.21 4,318.28 0.0K
12:37 4,318.45 4,318.45 4,318.19 4,318.29 0.0K
12:38 4,318.44 4,318.50 4,318.32 4,318.39 0.0K
12:39 4,318.20 4,318.51 4,318.20 4,318.51 0.0K
12:40 4,318.41 4,318.88 4,318.38 4,318.88 0.0K
12:41 4,318.78 4,318.78 4,318.59 4,318.73 0.0K
12:42 4,318.69 4,318.85 4,318.64 4,318.75 0.0K
12:43 4,318.74 4,318.74 4,318.55 4,318.55 0.0K
12:44 4,318.52 4,318.61 4,318.51 4,318.51 0.0K
12:45 4,318.38 4,318.63 4,318.26 4,318.63 0.0K
12:46 4,318.64 4,318.71 4,318.58 4,318.59 0.0K
12:47 4,318.53 4,318.53 4,318.27 4,318.27 0.0K
12:48 4,318.34 4,318.58 4,318.31 4,318.58 0.0K
12:49 4,318.60 4,318.90 4,318.52 4,318.90 0.0K
12:50 4,318.86 4,319.45 4,318.86 4,319.33 0.0K
12:51 4,319.29 4,319.60 4,319.29 4,319.56 0.0K
12:52 4,319.51 4,319.51 4,319.31 4,319.36 0.0K
12:53 4,319.38 4,319.62 4,319.34 4,319.62 0.0K
12:54 4,319.78 4,319.78 4,319.65 4,319.66 0.0K
12:55 4,319.51 4,319.52 4,319.36 4,319.52 0.0K
12:56 4,319.54 4,319.62 4,319.53 4,319.62 0.0K
12:57 4,319.66 4,319.85 4,319.66 4,319.85 0.0K
12:58 4,319.82 4,319.82 4,319.77 4,319.78 0.0K
12:59 4,319.89 4,319.93 4,319.72 4,319.72 0.0K
13:00 4,319.90 4,320.06 4,319.90 4,320.00 0.0K
13:01 4,319.63 4,319.67 4,318.97 4,318.97 0.0K
13:02 4,318.91 4,319.44 4,318.91 4,319.44 0.0K
13:03 4,319.34 4,319.42 4,319.18 4,319.18 0.0K
13:04 4,319.21 4,319.25 4,319.13 4,319.25 0.0K
13:05 4,319.33 4,319.60 4,319.16 4,319.60 0.0K
13:06 4,319.68 4,319.72 4,319.61 4,319.72 0.0K
13:07 4,319.67 4,319.80 4,319.67 4,319.75 0.0K
13:08 4,319.86 4,319.86 4,319.69 4,319.69 0.0K
13:09 4,319.86 4,320.01 4,319.85 4,319.85 0.0K
13:10 4,319.88 4,319.97 4,319.88 4,319.97 0.0K
13:11 4,319.98 4,320.22 4,319.98 4,320.02 0.0K
13:12 4,319.90 4,320.08 4,319.90 4,320.08 0.0K
13:13 4,320.01 4,320.19 4,320.01 4,320.19 0.0K
13:14 4,320.26 4,320.26 4,320.18 4,320.19 0.0K
13:15 4,320.18 4,320.21 4,320.11 4,320.20 0.0K
13:16 4,320.21 4,320.25 4,320.10 4,320.10 0.0K
13:17 4,320.11 4,320.23 4,320.05 4,320.07 0.0K
13:18 4,320.11 4,320.30 4,320.11 4,320.30 0.0K
13:19 4,320.45 4,320.54 4,320.45 4,320.53 0.0K
13:20 4,320.51 4,321.05 4,320.51 4,321.05 0.0K
13:21 4,321.06 4,321.06 4,320.86 4,320.86 0.0K
13:22 4,320.89 4,320.90 4,320.70 4,320.70 0.0K
13:23 4,320.68 4,320.68 4,320.56 4,320.61 0.0K
13:24 4,320.68 4,320.68 4,320.56 4,320.56 0.0K
13:25 4,320.59 4,320.81 4,320.59 4,320.81 0.0K
13:26 4,320.96 4,321.36 4,320.96 4,321.36 0.0K
13:27 4,321.31 4,321.40 4,321.28 4,321.40 0.0K
13:28 4,321.33 4,321.53 4,321.33 4,321.52 0.0K
13:29 4,321.74 4,322.51 4,321.74 4,322.51 0.0K
13:30 4,322.50 4,322.73 4,322.50 4,322.73 0.0K
13:31 4,322.66 4,323.14 4,322.66 4,323.14 0.0K
13:32 4,323.17 4,323.38 4,323.07 4,323.07 0.0K
13:33 4,323.12 4,323.12 4,322.55 4,322.55 0.0K
13:34 4,322.49 4,322.49 4,322.22 4,322.33 0.0K
13:35 4,322.49 4,322.78 4,322.49 4,322.78 0.0K
13:36 4,322.93 4,322.98 4,322.93 4,322.98 0.0K
13:37 4,323.03 4,323.15 4,322.99 4,322.99 0.0K
13:38 4,323.06 4,323.13 4,323.02 4,323.11 0.0K
13:39 4,323.26 4,323.53 4,323.26 4,323.53 0.0K
13:40 4,323.75 4,323.79 4,323.74 4,323.76 0.0K
13:41 4,323.59 4,323.67 4,323.59 4,323.63 0.0K
13:42 4,323.69 4,323.70 4,323.51 4,323.51 0.0K
13:43 4,323.32 4,323.48 4,323.32 4,323.43 0.0K
13:44 4,323.43 4,323.43 4,323.19 4,323.39 0.0K
13:45 4,323.34 4,323.38 4,323.33 4,323.38 0.0K
13:46 4,323.42 4,323.47 4,323.28 4,323.28 0.0K
13:47 4,323.39 4,323.39 4,323.26 4,323.30 0.0K
13:48 4,323.29 4,323.46 4,323.29 4,323.46 0.0K
13:49 4,323.41 4,323.56 4,323.41 4,323.52 0.0K
13:50 4,323.44 4,323.44 4,323.28 4,323.28 0.0K
13:51 4,322.97 4,323.05 4,322.91 4,322.91 0.0K
13:52 4,322.92 4,322.92 4,322.66 4,322.66 0.0K
13:53 4,322.75 4,322.90 4,322.75 4,322.90 0.0K
13:54 4,322.92 4,323.03 4,322.92 4,323.02 0.0K
13:55 4,323.15 4,323.23 4,323.14 4,323.21 0.0K
13:56 4,323.21 4,323.21 4,323.15 4,323.17 0.0K
13:57 4,323.09 4,323.18 4,323.09 4,323.17 0.0K
13:58 4,323.28 4,323.28 4,323.25 4,323.25 0.0K
13:59 4,323.32 4,323.40 4,322.13 4,322.13 0.0K
14:00 4,322.39 4,322.39 4,321.99 4,322.37 0.0K
14:01 4,322.64 4,322.68 4,322.56 4,322.56 0.0K
14:02 4,322.62 4,322.91 4,322.62 4,322.91 0.0K
14:03 4,323.01 4,323.02 4,322.92 4,322.92 0.0K
14:04 4,322.96 4,323.08 4,322.96 4,323.05 0.0K
14:05 4,323.10 4,323.10 4,322.83 4,322.83 0.0K
14:06 4,323.24 4,323.54 4,323.24 4,323.54 0.0K
14:07 4,323.59 4,323.59 4,323.35 4,323.41 0.0K
14:08 4,323.43 4,323.58 4,323.43 4,323.58 0.0K
14:09 4,323.62 4,323.77 4,323.60 4,323.60 0.0K
14:10 4,323.71 4,323.95 4,323.59 4,323.95 0.0K
14:11 4,323.76 4,323.81 4,323.76 4,323.81 0.0K
14:12 4,323.76 4,323.76 4,323.62 4,323.76 0.0K
14:13 4,323.79 4,324.10 4,323.79 4,324.09 0.0K
14:14 4,324.09 4,324.31 4,324.06 4,324.28 0.0K
14:15 4,324.20 4,324.20 4,324.02 4,324.02 0.0K
14:16 4,324.15 4,324.28 4,324.14 4,324.28 0.0K
14:17 4,324.29 4,324.70 4,324.29 4,324.70 0.0K
14:18 4,324.68 4,324.70 4,324.62 4,324.62 0.0K
14:19 4,324.56 4,324.71 4,324.56 4,324.71 0.0K
14:20 4,324.83 4,324.95 4,324.83 4,324.95 0.0K
14:21 4,324.77 4,324.84 4,324.77 4,324.79 0.0K
14:22 4,324.74 4,324.75 4,324.65 4,324.66 0.0K
14:23 4,324.74 4,324.77 4,324.74 4,324.76 0.0K
14:24 4,324.70 4,324.70 4,324.39 4,324.39 0.0K
14:25 4,324.31 4,324.31 4,324.08 4,324.26 0.0K
14:26 4,324.32 4,324.32 4,324.14 4,324.14 0.0K
14:27 4,324.14 4,324.27 4,324.14 4,324.25 0.0K
14:28 4,324.28 4,324.44 4,324.28 4,324.44 0.0K
14:29 4,324.43 4,324.62 4,324.43 4,324.62 0.0K
14:30 4,324.69 4,324.70 4,324.60 4,324.64 0.0K
14:31 4,324.69 4,324.69 4,324.65 4,324.65 0.0K
14:32 4,324.65 4,324.77 4,324.65 4,324.75 0.0K
14:33 4,325.01 4,325.01 4,324.85 4,324.97 0.0K
14:34 4,325.12 4,325.17 4,325.11 4,325.17 0.0K
14:35 4,325.17 4,325.21 4,325.00 4,325.21 0.0K
14:36 4,325.33 4,325.40 4,325.33 4,325.40 0.0K
14:37 4,325.62 4,325.75 4,325.60 4,325.75 0.0K
14:38 4,325.84 4,325.84 4,325.80 4,325.84 0.0K
14:39 4,325.92 4,326.11 4,325.92 4,326.11 0.0K
14:40 4,326.06 4,326.06 4,325.88 4,325.88 0.0K
14:41 4,325.88 4,326.01 4,325.88 4,325.93 0.0K
14:42 4,325.94 4,325.98 4,325.94 4,325.94 0.0K
14:43 4,325.96 4,325.96 4,325.59 4,325.68 0.0K
14:44 4,325.73 4,325.76 4,325.50 4,325.57 0.0K
14:45 4,325.56 4,325.56 4,325.27 4,325.38 0.0K
14:46 4,325.53 4,325.84 4,325.53 4,325.84 0.0K
14:47 4,325.87 4,325.87 4,325.50 4,325.50 0.0K
14:48 4,325.37 4,325.54 4,325.37 4,325.54 0.0K
14:49 4,325.50 4,325.53 4,325.41 4,325.53 0.0K
14:50 4,325.53 4,325.53 4,325.37 4,325.37 0.0K
14:51 4,325.37 4,325.37 4,325.01 4,325.01 0.0K
14:52 4,325.04 4,325.04 4,324.82 4,324.82 0.0K
14:53 4,324.76 4,324.76 4,324.42 4,324.42 0.0K
14:54 4,324.73 4,325.01 4,324.73 4,324.92 0.0K
14:55 4,324.95 4,324.99 4,324.62 4,324.62 0.0K
14:56 4,324.70 4,324.70 4,324.68 4,324.70 0.0K
14:57 4,324.75 4,324.88 4,324.75 4,324.88 0.0K
14:58 4,324.90 4,324.91 4,324.84 4,324.84 0.0K
14:59 4,324.82 4,324.92 4,324.82 4,324.87 0.0K
15:00 4,324.79 4,324.79 4,323.70 4,323.79 0.0K
15:01 4,323.79 4,323.79 4,323.20 4,323.20 0.0K
15:02 4,323.15 4,323.43 4,323.06 4,323.43 0.0K
15:03 4,323.28 4,323.60 4,323.28 4,323.60 0.0K
15:04 4,323.76 4,323.76 4,323.59 4,323.59 0.0K
15:05 4,323.38 4,323.44 4,323.30 4,323.35 0.0K
15:06 4,323.17 4,323.60 4,323.17 4,323.60 0.0K
15:07 4,323.64 4,324.26 4,323.64 4,324.26 0.0K
15:08 4,324.27 4,324.36 4,324.27 4,324.31 0.0K
15:09 4,324.35 4,324.35 4,324.15 4,324.35 0.0K
15:10 4,324.19 4,324.39 4,324.19 4,324.39 0.0K
15:11 4,324.52 4,324.52 4,324.35 4,324.36 0.0K
15:12 4,324.20 4,324.22 4,324.16 4,324.18 0.0K
15:13 4,324.20 4,324.29 4,324.20 4,324.26 0.0K
15:14 4,324.39 4,324.75 4,324.39 4,324.75 0.0K
15:15 4,324.75 4,324.75 4,324.63 4,324.67 0.0K
15:16 4,324.67 4,324.67 4,324.57 4,324.61 0.0K
15:17 4,324.54 4,324.54 4,324.50 4,324.51 0.0K
15:18 4,324.54 4,324.56 4,324.38 4,324.56 0.0K
15:19 4,324.53 4,324.54 4,324.47 4,324.48 0.0K
15:20 4,324.53 4,324.55 4,324.19 4,324.29 0.0K
15:21 4,324.34 4,324.34 4,324.11 4,324.21 0.0K
15:22 4,324.23 4,324.48 4,324.23 4,324.48 0.0K
15:23 4,324.56 4,324.64 4,324.30 4,324.30 0.0K
15:24 4,324.35 4,324.42 4,324.22 4,324.22 0.0K
15:25 4,324.29 4,324.29 4,324.25 4,324.25 0.0K
15:26 4,324.30 4,324.30 4,324.05 4,324.08 0.0K
15:27 4,324.04 4,324.36 4,324.04 4,324.36 0.0K
15:28 4,324.46 4,324.58 4,324.46 4,324.57 0.0K
15:29 4,324.61 4,324.71 4,324.61 4,324.71 0.0K
15:30 4,324.75 4,324.75 4,324.30 4,324.41 0.0K
15:31 4,324.20 4,324.27 4,323.86 4,323.86 0.0K
15:32 4,323.87 4,323.87 4,323.53 4,323.53 0.0K
15:33 4,323.48 4,323.48 4,323.14 4,323.14 0.0K
15:34 4,323.24 4,323.73 4,323.24 4,323.73 0.0K
15:35 4,323.72 4,323.72 4,323.51 4,323.72 0.0K
15:36 4,323.82 4,323.82 4,323.67 4,323.74 0.0K
15:37 4,323.91 4,324.00 4,323.76 4,324.00 0.0K
15:38 4,324.11 4,324.38 4,324.09 4,324.09 0.0K
15:39 4,324.07 4,324.12 4,324.05 4,324.10 0.0K
15:40 4,323.99 4,323.99 4,323.74 4,323.84 0.0K
15:41 4,323.83 4,323.83 4,323.69 4,323.74 0.0K
15:42 4,323.79 4,323.84 4,323.71 4,323.71 0.0K
15:43 4,323.83 4,323.83 4,323.55 4,323.55 0.0K
15:44 4,323.37 4,323.66 4,323.37 4,323.51 0.0K
15:45 4,323.42 4,323.48 4,323.40 4,323.48 0.0K
15:46 4,323.45 4,323.62 4,323.45 4,323.62 0.0K
15:47 4,323.54 4,323.54 4,323.15 4,323.15 0.0K
15:48 4,322.96 4,322.96 4,322.34 4,322.34 0.0K
15:49 4,322.36 4,322.36 4,322.06 4,322.20 0.0K
15:50 4,322.45 4,322.82 4,322.43 4,322.43 0.0K
15:51 4,322.41 4,322.41 4,322.28 4,322.28 0.0K
15:52 4,322.26 4,322.85 4,322.26 4,322.80 0.0K
15:53 4,322.76 4,322.94 4,322.58 4,322.58 0.0K
15:54 4,322.52 4,323.46 4,322.52 4,323.46 0.0K
15:55 4,323.03 4,323.95 4,323.03 4,323.95 0.0K
15:56 4,324.08 4,324.13 4,323.93 4,324.06 0.0K
15:57 4,324.19 4,324.19 4,324.03 4,324.03 0.0K
15:58 4,324.07 4,324.29 4,324.07 4,324.29 0.0K
15:59 4,324.29 4,325.00 4,324.29 4,325.00 0.0K
16:00 4,324.77 4,324.85 4,324.77 4,324.80 0.0K
16:01 4,324.80 4,324.86 4,324.80 4,324.86 0.0K
16:02 4,324.87 4,324.87 4,324.77 4,324.79 0.0K
16:03 4,324.79 4,324.80 4,324.79 4,324.79 0.0K
16:04 4,324.81 4,324.81 4,324.79 4,324.79 0.0K
16:05 4,324.73 4,324.77 4,324.57 4,324.57 0.0K
16:06 4,324.58 4,324.58 4,324.55 4,324.55 0.0K
16:07 4,324.57 4,324.57 4,324.55 4,324.56 0.0K
16:08 4,324.54 4,324.56 4,324.54 4,324.55 0.0K
16:09 4,324.54 4,324.55 4,324.54 4,324.54 0.0K
16:10 4,324.55 4,324.65 4,324.55 4,324.65 0.0K
16:11 4,324.62 4,324.64 4,324.60 4,324.60 0.0K
16:12 4,324.61 4,324.61 4,324.60 4,324.61 0.0K
16:13 4,324.63 4,324.65 4,324.63 4,324.65 0.0K
16:14 4,324.64 4,324.74 4,324.64 4,324.74 0.0K
16:15 4,324.75 4,324.75 4,324.75 4,324.75 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