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 4,312.14 4,312.14 4,310.93 4,311.10 0.0K
09:32 4,312.55 4,312.55 4,310.67 4,310.67 0.0K
09:33 4,310.91 4,311.19 4,310.89 4,310.89 0.0K
09:34 4,310.51 4,311.86 4,310.24 4,311.86 0.0K
09:35 4,311.90 4,312.57 4,311.90 4,312.39 0.0K
09:36 4,311.83 4,312.47 4,311.59 4,312.47 0.0K
09:37 4,312.51 4,312.96 4,311.98 4,312.05 0.0K
09:38 4,311.76 4,311.76 4,310.38 4,310.38 0.0K
09:39 4,310.71 4,310.71 4,310.11 4,310.17 0.0K
09:40 4,309.42 4,309.42 4,308.40 4,309.25 0.0K
09:41 4,309.38 4,310.34 4,309.38 4,310.34 0.0K
09:42 4,310.06 4,311.27 4,310.06 4,310.98 0.0K
09:43 4,310.16 4,310.16 4,309.02 4,309.02 0.0K
09:44 4,309.52 4,309.96 4,309.38 4,309.55 0.0K
09:45 4,309.79 4,309.85 4,309.67 4,309.72 0.0K
09:46 4,309.41 4,309.50 4,308.62 4,308.62 0.0K
09:47 4,307.29 4,308.55 4,307.00 4,308.55 0.0K
09:48 4,309.23 4,309.23 4,308.59 4,308.70 0.0K
09:49 4,308.77 4,310.47 4,308.53 4,310.21 0.0K
09:50 4,310.64 4,311.39 4,310.42 4,310.42 0.0K
09:51 4,310.95 4,311.40 4,310.47 4,311.40 0.0K
09:52 4,312.34 4,312.34 4,309.09 4,309.09 0.0K
09:53 4,308.68 4,308.68 4,306.61 4,306.61 0.0K
09:54 4,306.58 4,307.82 4,306.58 4,307.82 0.0K
09:55 4,307.56 4,307.73 4,307.23 4,307.23 0.0K
09:56 4,307.79 4,309.07 4,307.12 4,309.07 0.0K
09:57 4,308.72 4,308.72 4,307.95 4,307.95 0.0K
09:58 4,307.58 4,307.58 4,307.03 4,307.36 0.0K
09:59 4,308.24 4,308.71 4,308.24 4,308.70 0.0K
10:00 4,308.52 4,309.14 4,308.22 4,309.14 0.0K
10:01 4,309.89 4,310.73 4,309.89 4,310.34 0.0K
10:02 4,310.59 4,312.00 4,310.59 4,312.00 0.0K
10:03 4,312.77 4,313.23 4,312.77 4,313.13 0.0K
10:04 4,313.07 4,313.34 4,312.89 4,313.34 0.0K
10:05 4,312.95 4,312.95 4,312.37 4,312.69 0.0K
10:06 4,312.53 4,312.90 4,311.79 4,311.79 0.0K
10:07 4,312.09 4,312.49 4,311.76 4,311.76 0.0K
10:08 4,312.03 4,312.03 4,311.21 4,311.28 0.0K
10:09 4,311.59 4,312.41 4,311.59 4,311.84 0.0K
10:10 4,311.90 4,312.29 4,310.28 4,310.28 0.0K
10:11 4,308.77 4,309.71 4,308.77 4,308.96 0.0K
10:12 4,308.97 4,309.17 4,308.02 4,309.17 0.0K
10:13 4,309.14 4,309.14 4,306.55 4,306.55 0.0K
10:14 4,306.56 4,306.56 4,306.06 4,306.32 0.0K
10:15 4,305.87 4,305.87 4,304.47 4,305.15 0.0K
10:16 4,304.85 4,305.25 4,304.35 4,304.35 0.0K
10:17 4,305.29 4,305.47 4,305.19 4,305.20 0.0K
10:18 4,305.18 4,306.59 4,305.18 4,306.48 0.0K
10:19 4,306.86 4,307.18 4,306.86 4,307.18 0.0K
10:20 4,307.28 4,307.28 4,305.61 4,305.61 0.0K
10:21 4,304.66 4,305.40 4,304.66 4,305.40 0.0K
10:22 4,305.86 4,305.86 4,304.12 4,304.12 0.0K
10:23 4,304.72 4,306.83 4,304.72 4,306.83 0.0K
10:24 4,306.86 4,308.20 4,306.83 4,308.20 0.0K
10:25 4,307.93 4,308.27 4,307.93 4,308.09 0.0K
10:26 4,307.91 4,307.93 4,306.97 4,307.93 0.0K
10:27 4,308.02 4,308.02 4,306.68 4,306.98 0.0K
10:28 4,306.57 4,306.84 4,306.15 4,306.15 0.0K
10:29 4,305.99 4,306.32 4,305.39 4,305.39 0.0K
10:30 4,305.93 4,305.93 4,305.65 4,305.73 0.0K
10:31 4,306.12 4,306.57 4,306.07 4,306.07 0.0K
10:32 4,305.83 4,307.04 4,305.83 4,306.53 0.0K
10:33 4,306.08 4,307.11 4,306.08 4,307.11 0.0K
10:34 4,307.28 4,307.36 4,307.02 4,307.02 0.0K
10:35 4,307.23 4,310.67 4,307.23 4,310.67 0.0K
10:36 4,309.65 4,310.12 4,309.46 4,309.80 0.0K
10:37 4,310.58 4,311.68 4,310.56 4,311.68 0.0K
10:38 4,312.22 4,312.22 4,311.38 4,311.38 0.0K
10:39 4,311.14 4,311.44 4,310.73 4,310.73 0.0K
10:40 4,310.18 4,310.18 4,309.61 4,310.17 0.0K
10:41 4,309.92 4,309.92 4,308.94 4,309.44 0.0K
10:42 4,309.55 4,310.15 4,309.55 4,309.84 0.0K
10:43 4,309.57 4,310.06 4,309.05 4,309.05 0.0K
10:44 4,309.10 4,309.10 4,308.83 4,308.83 0.0K
10:45 4,309.02 4,309.17 4,308.97 4,309.17 0.0K
10:46 4,308.86 4,309.22 4,308.86 4,309.22 0.0K
10:47 4,309.18 4,309.18 4,308.29 4,308.29 0.0K
10:48 4,308.50 4,309.17 4,308.50 4,309.17 0.0K
10:49 4,309.26 4,309.76 4,309.26 4,309.76 0.0K
10:50 4,309.72 4,310.74 4,309.72 4,310.74 0.0K
10:51 4,311.20 4,311.91 4,311.20 4,311.76 0.0K
10:52 4,312.19 4,313.00 4,311.92 4,313.00 0.0K
10:53 4,313.52 4,313.52 4,313.08 4,313.08 0.0K
10:54 4,312.35 4,312.88 4,312.35 4,312.88 0.0K
10:55 4,312.71 4,313.14 4,312.71 4,313.03 0.0K
10:56 4,312.98 4,313.45 4,312.92 4,312.92 0.0K
10:57 4,312.63 4,313.47 4,312.63 4,313.47 0.0K
10:58 4,313.33 4,313.57 4,313.30 4,313.43 0.0K
10:59 4,313.28 4,313.71 4,313.28 4,313.71 0.0K
11:00 4,313.72 4,313.72 4,313.53 4,313.67 0.0K
11:01 4,313.14 4,313.16 4,312.94 4,312.94 0.0K
11:02 4,312.80 4,312.80 4,312.24 4,312.24 0.0K
11:03 4,312.02 4,312.47 4,312.02 4,312.47 0.0K
11:04 4,312.52 4,312.52 4,311.96 4,311.98 0.0K
11:05 4,311.97 4,312.03 4,311.58 4,311.85 0.0K
11:06 4,311.71 4,311.71 4,310.75 4,310.75 0.0K
11:07 4,310.10 4,310.20 4,309.72 4,309.72 0.0K
11:08 4,309.91 4,311.52 4,309.91 4,311.52 0.0K
11:09 4,312.02 4,312.47 4,312.00 4,312.00 0.0K
11:10 4,311.78 4,313.60 4,311.78 4,313.60 0.0K
11:11 4,313.50 4,313.50 4,313.02 4,313.02 0.0K
11:12 4,312.54 4,312.57 4,312.29 4,312.57 0.0K
11:13 4,312.63 4,313.12 4,312.63 4,312.97 0.0K
11:14 4,312.66 4,312.76 4,312.45 4,312.45 0.0K
11:15 4,312.61 4,312.61 4,311.58 4,311.58 0.0K
11:16 4,311.64 4,311.92 4,311.61 4,311.92 0.0K
11:17 4,312.20 4,312.24 4,312.20 4,312.22 0.0K
11:18 4,312.14 4,312.34 4,312.10 4,312.34 0.0K
11:19 4,312.40 4,312.63 4,312.40 4,312.55 0.0K
11:20 4,312.59 4,313.97 4,312.59 4,313.96 0.0K
11:21 4,313.92 4,314.60 4,313.92 4,314.21 0.0K
11:22 4,314.28 4,314.32 4,314.02 4,314.02 0.0K
11:23 4,313.86 4,314.38 4,313.86 4,314.32 0.0K
11:24 4,314.40 4,314.40 4,314.04 4,314.04 0.0K
11:25 4,314.10 4,314.14 4,313.69 4,314.00 0.0K
11:26 4,313.79 4,313.79 4,313.38 4,313.38 0.0K
11:27 4,313.24 4,313.24 4,312.71 4,312.84 0.0K
11:28 4,312.79 4,312.79 4,312.56 4,312.56 0.0K
11:29 4,312.78 4,312.88 4,312.51 4,312.51 0.0K
11:30 4,312.55 4,313.92 4,312.55 4,313.92 0.0K
11:31 4,314.00 4,314.00 4,313.60 4,313.60 0.0K
11:32 4,313.56 4,314.40 4,313.56 4,314.29 0.0K
11:33 4,314.32 4,314.32 4,314.24 4,314.24 0.0K
11:34 4,314.38 4,314.57 4,314.38 4,314.57 0.0K
11:35 4,314.38 4,314.76 4,314.38 4,314.76 0.0K
11:36 4,314.60 4,315.41 4,314.57 4,315.41 0.0K
11:37 4,315.90 4,317.12 4,315.90 4,317.12 0.0K
11:38 4,317.55 4,317.76 4,317.49 4,317.76 0.0K
11:39 4,317.70 4,317.70 4,317.48 4,317.56 0.0K
11:40 4,317.72 4,317.94 4,317.69 4,317.69 0.0K
11:41 4,317.83 4,318.09 4,317.83 4,318.09 0.0K
11:42 4,318.50 4,319.36 4,318.50 4,319.36 0.0K
11:43 4,319.29 4,319.29 4,318.32 4,318.32 0.0K
11:44 4,317.68 4,318.74 4,317.68 4,318.74 0.0K
11:45 4,318.71 4,318.73 4,318.30 4,318.30 0.0K
11:46 4,318.25 4,318.25 4,318.03 4,318.13 0.0K
11:47 4,318.54 4,318.75 4,318.30 4,318.30 0.0K
11:48 4,318.36 4,318.43 4,318.13 4,318.37 0.0K
11:49 4,318.52 4,318.52 4,318.17 4,318.17 0.0K
11:50 4,318.22 4,318.22 4,317.96 4,317.96 0.0K
11:51 4,317.99 4,317.99 4,317.95 4,317.96 0.0K
11:52 4,317.98 4,318.04 4,317.89 4,318.00 0.0K
11:53 4,317.87 4,317.87 4,317.45 4,317.80 0.0K
11:54 4,317.82 4,317.82 4,317.31 4,317.38 0.0K
11:55 4,317.44 4,317.47 4,317.23 4,317.47 0.0K
11:56 4,317.18 4,317.36 4,316.68 4,317.36 0.0K
11:57 4,317.54 4,317.54 4,317.25 4,317.47 0.0K
11:58 4,317.49 4,318.03 4,317.49 4,318.03 0.0K
11:59 4,318.06 4,318.20 4,317.87 4,317.87 0.0K
12:00 4,317.88 4,317.88 4,317.77 4,317.77 0.0K
12:01 4,317.76 4,317.84 4,317.73 4,317.84 0.0K
12:02 4,317.76 4,317.76 4,316.15 4,316.15 0.0K
12:03 4,315.91 4,315.91 4,315.49 4,315.49 0.0K
12:04 4,315.40 4,315.45 4,315.14 4,315.27 0.0K
12:05 4,314.72 4,314.72 4,314.20 4,314.32 0.0K
12:06 4,314.27 4,314.27 4,313.72 4,313.72 0.0K
12:07 4,313.71 4,313.72 4,313.11 4,313.11 0.0K
12:08 4,313.07 4,313.10 4,312.18 4,312.18 0.0K
12:09 4,312.14 4,312.20 4,311.95 4,312.20 0.0K
12:10 4,312.55 4,312.55 4,312.02 4,312.02 0.0K
12:11 4,312.08 4,312.08 4,311.23 4,311.44 0.0K
12:12 4,311.31 4,311.51 4,311.10 4,311.51 0.0K
12:13 4,311.20 4,311.32 4,311.06 4,311.08 0.0K
12:14 4,311.11 4,311.11 4,309.88 4,309.96 0.0K
12:15 4,309.84 4,310.32 4,309.84 4,310.32 0.0K
12:16 4,310.18 4,310.30 4,310.15 4,310.21 0.0K
12:17 4,309.78 4,310.22 4,309.38 4,309.38 0.0K
12:18 4,309.43 4,309.73 4,309.43 4,309.73 0.0K
12:19 4,309.71 4,310.08 4,309.30 4,310.08 0.0K
12:20 4,310.00 4,310.59 4,310.00 4,310.31 0.0K
12:21 4,310.46 4,310.46 4,309.66 4,309.66 0.0K
12:22 4,309.50 4,309.89 4,309.24 4,309.24 0.0K
12:23 4,309.02 4,309.02 4,307.15 4,307.15 0.0K
12:24 4,306.86 4,307.39 4,306.86 4,307.39 0.0K
12:25 4,307.34 4,307.68 4,307.34 4,307.68 0.0K
12:26 4,307.40 4,307.89 4,307.40 4,307.89 0.0K
12:27 4,307.97 4,307.97 4,306.06 4,306.06 0.0K
12:28 4,306.11 4,306.31 4,306.07 4,306.07 0.0K
12:29 4,304.61 4,304.61 4,302.84 4,302.91 0.0K
12:30 4,303.11 4,303.33 4,302.95 4,302.95 0.0K
12:31 4,302.85 4,303.01 4,301.77 4,303.01 0.0K
12:32 4,303.27 4,304.93 4,303.27 4,304.76 0.0K
12:33 4,304.82 4,304.85 4,304.81 4,304.85 0.0K
12:34 4,305.02 4,305.02 4,304.51 4,304.51 0.0K
12:35 4,304.64 4,304.74 4,304.59 4,304.71 0.0K
12:36 4,304.69 4,304.69 4,303.86 4,303.86 0.0K
12:37 4,304.00 4,304.27 4,303.79 4,304.27 0.0K
12:38 4,304.32 4,305.02 4,304.32 4,304.49 0.0K
12:39 4,304.47 4,304.47 4,303.82 4,303.82 0.0K
12:40 4,303.85 4,304.16 4,303.85 4,304.16 0.0K
12:41 4,304.84 4,305.52 4,304.84 4,305.52 0.0K
12:42 4,305.54 4,306.38 4,305.54 4,306.38 0.0K
12:43 4,306.40 4,306.57 4,306.26 4,306.57 0.0K
12:44 4,306.62 4,306.93 4,306.55 4,306.93 0.0K
12:45 4,306.91 4,307.32 4,306.91 4,307.13 0.0K
12:46 4,307.06 4,307.55 4,306.91 4,307.55 0.0K
12:47 4,307.28 4,307.28 4,306.96 4,307.12 0.0K
12:48 4,306.45 4,306.76 4,306.45 4,306.61 0.0K
12:49 4,306.71 4,306.77 4,305.84 4,305.84 0.0K
12:50 4,305.70 4,306.64 4,305.70 4,306.61 0.0K
12:51 4,306.26 4,306.47 4,306.26 4,306.33 0.0K
12:52 4,306.62 4,308.20 4,306.62 4,308.20 0.0K
12:53 4,308.26 4,308.26 4,307.93 4,307.96 0.0K
12:54 4,307.98 4,308.01 4,307.80 4,307.80 0.0K
12:55 4,307.80 4,307.85 4,307.60 4,307.60 0.0K
12:56 4,307.82 4,308.49 4,307.82 4,308.49 0.0K
12:57 4,308.69 4,309.03 4,308.58 4,309.03 0.0K
12:58 4,308.99 4,309.47 4,308.99 4,309.47 0.0K
12:59 4,309.83 4,309.83 4,309.39 4,309.50 0.0K
13:00 4,309.35 4,310.78 4,309.33 4,310.78 0.0K
13:01 4,310.69 4,310.83 4,310.59 4,310.59 0.0K
13:02 4,310.29 4,313.62 4,310.29 4,313.62 0.0K
13:03 4,313.20 4,313.20 4,312.74 4,312.74 0.0K
13:04 4,312.58 4,313.17 4,312.58 4,313.17 0.0K
13:05 4,313.19 4,313.53 4,313.19 4,313.36 0.0K
13:06 4,312.89 4,314.15 4,312.89 4,314.15 0.0K
13:07 4,314.55 4,314.58 4,314.32 4,314.32 0.0K
13:08 4,314.05 4,314.28 4,314.05 4,314.28 0.0K
13:09 4,314.17 4,314.24 4,314.05 4,314.24 0.0K
13:10 4,314.20 4,314.27 4,314.10 4,314.27 0.0K
13:11 4,314.60 4,314.80 4,314.58 4,314.64 0.0K
13:12 4,314.74 4,315.52 4,314.74 4,315.52 0.0K
13:13 4,315.29 4,315.29 4,314.87 4,314.87 0.0K
13:14 4,314.99 4,315.05 4,314.58 4,314.58 0.0K
13:15 4,314.68 4,315.00 4,314.68 4,315.00 0.0K
13:16 4,314.86 4,316.04 4,314.86 4,316.04 0.0K
13:17 4,315.89 4,316.34 4,315.89 4,316.34 0.0K
13:18 4,316.23 4,316.33 4,316.23 4,316.33 0.0K
13:19 4,316.38 4,316.38 4,316.06 4,316.06 0.0K
13:20 4,316.14 4,316.14 4,315.39 4,315.39 0.0K
13:21 4,315.81 4,315.81 4,315.44 4,315.54 0.0K
13:22 4,315.40 4,315.40 4,314.75 4,315.03 0.0K
13:23 4,315.14 4,315.33 4,315.14 4,315.33 0.0K
13:24 4,315.43 4,315.88 4,315.43 4,315.81 0.0K
13:25 4,316.28 4,317.02 4,316.28 4,317.02 0.0K
13:26 4,317.23 4,317.59 4,317.23 4,317.59 0.0K
13:27 4,317.83 4,317.83 4,317.30 4,317.46 0.0K
13:28 4,317.44 4,318.89 4,317.44 4,318.51 0.0K
13:29 4,318.59 4,318.59 4,317.99 4,317.99 0.0K
13:30 4,317.76 4,317.76 4,316.66 4,316.81 0.0K
13:31 4,316.93 4,317.24 4,316.87 4,317.16 0.0K
13:32 4,317.11 4,317.13 4,317.06 4,317.06 0.0K
13:33 4,317.18 4,317.18 4,316.63 4,316.63 0.0K
13:34 4,316.56 4,316.75 4,316.56 4,316.56 0.0K
13:35 4,316.31 4,316.70 4,316.31 4,316.70 0.0K
13:36 4,316.67 4,317.18 4,316.67 4,317.18 0.0K
13:37 4,317.36 4,317.36 4,317.06 4,317.07 0.0K
13:38 4,317.18 4,317.61 4,317.18 4,317.61 0.0K
13:39 4,317.95 4,318.08 4,317.95 4,318.08 0.0K
13:40 4,317.87 4,317.87 4,317.47 4,317.47 0.0K
13:41 4,317.39 4,317.39 4,316.85 4,317.18 0.0K
13:42 4,317.04 4,317.23 4,316.77 4,316.77 0.0K
13:43 4,316.60 4,316.73 4,316.53 4,316.73 0.0K
13:44 4,316.58 4,317.30 4,316.58 4,317.30 0.0K
13:45 4,317.29 4,317.32 4,316.95 4,316.95 0.0K
13:46 4,316.91 4,316.92 4,316.71 4,316.73 0.0K
13:47 4,316.86 4,316.86 4,316.04 4,316.04 0.0K
13:48 4,315.42 4,315.42 4,315.24 4,315.30 0.0K
13:49 4,315.57 4,315.90 4,315.41 4,315.41 0.0K
13:50 4,314.82 4,315.19 4,314.49 4,314.49 0.0K
13:51 4,314.46 4,314.48 4,314.03 4,314.03 0.0K
13:52 4,313.84 4,313.89 4,313.14 4,313.14 0.0K
13:53 4,312.91 4,312.91 4,311.25 4,311.25 0.0K
13:54 4,310.83 4,310.83 4,309.97 4,309.97 0.0K
13:55 4,310.12 4,311.22 4,310.12 4,311.22 0.0K
13:56 4,311.17 4,311.17 4,310.75 4,311.05 0.0K
13:57 4,311.14 4,312.27 4,311.13 4,312.27 0.0K
13:58 4,312.46 4,312.46 4,311.97 4,311.97 0.0K
13:59 4,312.19 4,312.96 4,312.19 4,312.96 0.0K
14:00 4,312.90 4,312.90 4,312.40 4,312.41 0.0K
14:01 4,312.35 4,312.35 4,311.91 4,312.18 0.0K
14:02 4,312.17 4,312.17 4,310.96 4,311.24 0.0K
14:03 4,311.15 4,311.78 4,311.13 4,311.78 0.0K
14:04 4,311.73 4,312.87 4,311.73 4,312.87 0.0K
14:05 4,312.83 4,314.37 4,312.83 4,313.94 0.0K
14:06 4,314.10 4,314.65 4,314.05 4,314.65 0.0K
14:07 4,314.81 4,315.79 4,314.81 4,315.79 0.0K
14:08 4,316.24 4,317.95 4,316.24 4,317.95 0.0K
14:09 4,318.45 4,319.07 4,318.08 4,319.07 0.0K
14:10 4,319.21 4,319.21 4,318.88 4,319.01 0.0K
14:11 4,318.95 4,318.95 4,318.25 4,318.25 0.0K
14:12 4,317.89 4,317.89 4,316.35 4,316.35 0.0K
14:13 4,316.34 4,316.45 4,316.25 4,316.25 0.0K
14:14 4,316.16 4,316.23 4,314.89 4,314.89 0.0K
14:15 4,314.95 4,316.45 4,314.95 4,316.45 0.0K
14:16 4,316.23 4,317.31 4,316.23 4,316.51 0.0K
14:17 4,316.61 4,317.29 4,316.61 4,317.26 0.0K
14:18 4,317.33 4,318.34 4,317.33 4,318.34 0.0K
14:19 4,318.54 4,318.62 4,318.37 4,318.50 0.0K
14:20 4,318.67 4,318.91 4,318.56 4,318.91 0.0K
14:21 4,319.12 4,319.33 4,319.11 4,319.33 0.0K
14:22 4,319.32 4,319.32 4,319.16 4,319.28 0.0K
14:23 4,319.37 4,320.40 4,319.37 4,320.40 0.0K
14:24 4,320.52 4,320.79 4,320.52 4,320.79 0.0K
14:25 4,320.72 4,320.72 4,320.31 4,320.31 0.0K
14:26 4,319.61 4,320.40 4,319.61 4,320.40 0.0K
14:27 4,320.48 4,321.43 4,320.44 4,321.43 0.0K
14:28 4,322.16 4,322.85 4,322.16 4,322.54 0.0K
14:29 4,322.66 4,322.66 4,322.27 4,322.31 0.0K
14:30 4,322.03 4,322.03 4,320.38 4,320.41 0.0K
14:31 4,319.88 4,319.88 4,319.31 4,319.31 0.0K
14:32 4,319.05 4,319.05 4,318.56 4,318.62 0.0K
14:33 4,318.57 4,318.57 4,318.23 4,318.26 0.0K
14:34 4,318.65 4,318.72 4,318.13 4,318.24 0.0K
14:35 4,318.09 4,318.44 4,318.09 4,318.14 0.0K
14:36 4,318.53 4,318.53 4,317.43 4,317.43 0.0K
14:37 4,317.27 4,318.70 4,317.27 4,318.70 0.0K
14:38 4,318.56 4,318.56 4,318.22 4,318.22 0.0K
14:39 4,318.04 4,318.04 4,317.23 4,317.23 0.0K
14:40 4,316.93 4,317.09 4,316.81 4,317.09 0.0K
14:41 4,317.11 4,317.11 4,316.36 4,316.58 0.0K
14:42 4,316.65 4,316.96 4,316.65 4,316.82 0.0K
14:43 4,315.81 4,316.22 4,315.68 4,316.22 0.0K
14:44 4,316.28 4,316.32 4,316.16 4,316.32 0.0K
14:45 4,316.33 4,316.77 4,316.27 4,316.77 0.0K
14:46 4,317.12 4,317.67 4,316.77 4,317.67 0.0K
14:47 4,317.36 4,317.60 4,317.21 4,317.21 0.0K
14:48 4,316.77 4,316.77 4,316.56 4,316.68 0.0K
14:49 4,316.68 4,317.11 4,316.68 4,317.02 0.0K
14:50 4,317.24 4,317.78 4,317.24 4,317.60 0.0K
14:51 4,317.51 4,317.83 4,317.47 4,317.83 0.0K
14:52 4,317.62 4,317.72 4,317.56 4,317.56 0.0K
14:53 4,316.87 4,316.87 4,316.47 4,316.47 0.0K
14:54 4,316.78 4,316.78 4,316.14 4,316.31 0.0K
14:55 4,316.10 4,316.49 4,316.10 4,316.46 0.0K
14:56 4,316.50 4,316.87 4,316.42 4,316.87 0.0K
14:57 4,317.03 4,317.48 4,317.02 4,317.48 0.0K
14:58 4,317.40 4,317.40 4,316.68 4,316.70 0.0K
14:59 4,316.90 4,316.90 4,316.47 4,316.49 0.0K
15:00 4,316.60 4,317.57 4,316.60 4,317.57 0.0K
15:01 4,317.90 4,318.04 4,317.90 4,318.04 0.0K
15:02 4,317.74 4,317.77 4,317.27 4,317.37 0.0K
15:03 4,317.16 4,317.38 4,316.82 4,317.38 0.0K
15:04 4,317.68 4,317.87 4,317.68 4,317.87 0.0K
15:05 4,318.06 4,318.23 4,318.06 4,318.17 0.0K
15:06 4,318.15 4,318.15 4,317.28 4,317.28 0.0K
15:07 4,317.15 4,317.15 4,316.78 4,316.81 0.0K
15:08 4,316.76 4,316.80 4,316.54 4,316.54 0.0K
15:09 4,316.62 4,316.62 4,316.41 4,316.41 0.0K
15:10 4,316.77 4,317.49 4,316.77 4,317.49 0.0K
15:11 4,317.25 4,317.25 4,316.43 4,316.43 0.0K
15:12 4,316.55 4,316.55 4,316.18 4,316.18 0.0K
15:13 4,316.20 4,316.42 4,316.18 4,316.18 0.0K
15:14 4,316.05 4,316.09 4,315.39 4,315.39 0.0K
15:15 4,315.15 4,316.65 4,315.15 4,316.65 0.0K
15:16 4,316.44 4,317.30 4,316.44 4,317.30 0.0K
15:17 4,316.90 4,316.97 4,316.78 4,316.78 0.0K
15:18 4,316.67 4,317.09 4,316.67 4,317.09 0.0K
15:19 4,317.54 4,317.54 4,317.51 4,317.52 0.0K
15:20 4,317.51 4,317.81 4,317.51 4,317.81 0.0K
15:21 4,317.75 4,317.85 4,317.68 4,317.85 0.0K
15:22 4,317.78 4,317.78 4,317.58 4,317.67 0.0K
15:23 4,317.70 4,318.54 4,317.69 4,318.41 0.0K
15:24 4,318.15 4,318.19 4,318.13 4,318.13 0.0K
15:25 4,318.30 4,318.50 4,318.28 4,318.28 0.0K
15:26 4,318.06 4,318.06 4,317.78 4,317.78 0.0K
15:27 4,317.92 4,318.26 4,317.92 4,318.15 0.0K
15:28 4,318.29 4,318.80 4,318.29 4,318.80 0.0K
15:29 4,318.83 4,318.98 4,318.83 4,318.96 0.0K
15:30 4,318.72 4,318.85 4,318.72 4,318.84 0.0K
15:31 4,318.60 4,319.01 4,318.60 4,319.01 0.0K
15:32 4,318.84 4,318.86 4,318.79 4,318.84 0.0K
15:33 4,318.67 4,318.67 4,317.89 4,317.89 0.0K
15:34 4,317.77 4,317.77 4,317.37 4,317.46 0.0K
15:35 4,317.09 4,317.09 4,316.69 4,316.88 0.0K
15:36 4,317.24 4,317.24 4,316.92 4,317.17 0.0K
15:37 4,317.07 4,317.37 4,317.02 4,317.02 0.0K
15:38 4,316.92 4,316.92 4,316.48 4,316.48 0.0K
15:39 4,316.35 4,316.39 4,316.28 4,316.28 0.0K
15:40 4,316.14 4,316.35 4,315.92 4,316.35 0.0K
15:41 4,316.88 4,316.88 4,316.70 4,316.74 0.0K
15:42 4,316.59 4,316.93 4,316.59 4,316.93 0.0K
15:43 4,316.83 4,317.25 4,316.83 4,317.25 0.0K
15:44 4,318.03 4,318.29 4,318.03 4,318.29 0.0K
15:45 4,318.32 4,318.32 4,317.96 4,317.96 0.0K
15:46 4,318.23 4,318.26 4,318.20 4,318.20 0.0K
15:47 4,318.25 4,318.25 4,317.69 4,317.69 0.0K
15:48 4,318.19 4,318.19 4,318.02 4,318.18 0.0K
15:49 4,318.09 4,318.25 4,318.09 4,318.25 0.0K
15:50 4,318.21 4,319.49 4,318.21 4,319.49 0.0K
15:51 4,319.78 4,319.78 4,319.02 4,319.31 0.0K
15:52 4,319.24 4,319.43 4,319.23 4,319.43 0.0K
15:53 4,319.57 4,319.57 4,318.68 4,319.20 0.0K
15:54 4,319.20 4,319.80 4,319.02 4,319.80 0.0K
15:55 4,319.58 4,320.72 4,319.58 4,320.72 0.0K
15:56 4,320.40 4,320.40 4,319.80 4,320.19 0.0K
15:57 4,319.50 4,319.50 4,319.02 4,319.28 0.0K
15:58 4,319.54 4,319.60 4,319.01 4,319.01 0.0K
15:59 4,319.14 4,319.35 4,318.43 4,319.35 0.0K
16:00 4,319.22 4,319.54 4,319.22 4,319.45 0.0K
16:01 4,319.50 4,319.50 4,319.47 4,319.47 0.0K
16:02 4,319.34 4,319.36 4,319.32 4,319.32 0.0K
16:03 4,319.38 4,319.49 4,319.38 4,319.49 0.0K
16:04 4,319.54 4,319.60 4,319.54 4,319.60 0.0K
16:05 4,319.48 4,319.49 4,319.45 4,319.46 0.0K
16:06 4,319.51 4,319.59 4,319.51 4,319.59 0.0K
16:07 4,319.59 4,319.59 4,319.57 4,319.57 0.0K
16:08 4,319.61 4,319.61 4,319.59 4,319.59 0.0K
16:09 4,319.56 4,319.56 4,319.52 4,319.52 0.0K
16:10 4,319.53 4,319.55 4,319.53 4,319.53 0.0K
16:11 4,319.59 4,319.66 4,319.59 4,319.66 0.0K
16:12 4,319.60 4,319.65 4,319.60 4,319.65 0.0K
16:13 4,319.67 4,319.67 4,319.41 4,319.43 0.0K
16:14 4,319.48 4,319.48 4,319.46 4,319.48 0.0K
16:15 4,319.48 4,319.48 4,319.48 4,319.48 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