CBOE S

SPRO02
🏛️ アメリカ →
4,773.63
最終更新: 2025-10-07
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 4,345.95 4,346.57 4,345.91 4,345.91 0.0K
09:32 4,345.84 4,346.84 4,345.84 4,346.84 0.0K
09:33 4,346.23 4,346.23 4,345.73 4,345.79 0.0K
09:34 4,345.75 4,346.02 4,345.55 4,346.02 0.0K
09:35 4,346.42 4,347.77 4,346.42 4,347.47 0.0K
09:36 4,347.42 4,347.90 4,347.32 4,347.32 0.0K
09:37 4,347.49 4,347.49 4,346.93 4,347.01 0.0K
09:38 4,346.40 4,346.99 4,346.40 4,346.87 0.0K
09:39 4,346.93 4,347.48 4,346.93 4,347.25 0.0K
09:40 4,347.25 4,348.21 4,347.25 4,347.89 0.0K
09:41 4,347.92 4,348.14 4,347.86 4,347.86 0.0K
09:42 4,347.42 4,347.42 4,346.78 4,346.78 0.0K
09:43 4,346.66 4,346.66 4,345.10 4,345.10 0.0K
09:44 4,344.85 4,345.00 4,344.85 4,344.85 0.0K
09:45 4,345.01 4,345.01 4,344.28 4,344.53 0.0K
09:46 4,344.75 4,344.75 4,343.68 4,343.98 0.0K
09:47 4,343.78 4,343.78 4,343.07 4,343.07 0.0K
09:48 4,342.99 4,343.45 4,342.45 4,343.45 0.0K
09:49 4,343.59 4,343.59 4,343.43 4,343.43 0.0K
09:50 4,343.19 4,343.51 4,343.10 4,343.18 0.0K
09:51 4,343.31 4,343.48 4,343.24 4,343.43 0.0K
09:52 4,343.95 4,344.42 4,343.95 4,344.42 0.0K
09:53 4,344.14 4,344.25 4,343.43 4,343.58 0.0K
09:54 4,343.13 4,343.97 4,343.13 4,343.97 0.0K
09:55 4,343.76 4,343.97 4,343.09 4,343.97 0.0K
09:56 4,344.03 4,344.03 4,343.46 4,343.50 0.0K
09:57 4,343.28 4,343.93 4,343.28 4,343.93 0.0K
09:58 4,343.76 4,343.76 4,342.70 4,342.70 0.0K
09:59 4,342.62 4,342.62 4,342.36 4,342.37 0.0K
10:00 4,342.33 4,342.33 4,341.02 4,341.02 0.0K
10:01 4,341.07 4,341.07 4,340.07 4,340.07 0.0K
10:02 4,340.77 4,342.31 4,340.77 4,342.31 0.0K
10:03 4,342.74 4,342.74 4,341.44 4,341.44 0.0K
10:04 4,341.27 4,341.87 4,341.27 4,341.87 0.0K
10:05 4,341.61 4,342.55 4,341.61 4,341.82 0.0K
10:06 4,343.46 4,343.46 4,342.48 4,342.66 0.0K
10:07 4,342.90 4,343.00 4,342.67 4,343.00 0.0K
10:08 4,343.66 4,344.46 4,343.66 4,344.27 0.0K
10:09 4,343.94 4,344.76 4,343.85 4,344.76 0.0K
10:10 4,344.82 4,345.10 4,344.35 4,344.35 0.0K
10:11 4,343.60 4,344.02 4,343.60 4,343.86 0.0K
10:12 4,343.33 4,343.33 4,342.68 4,342.68 0.0K
10:13 4,342.62 4,342.90 4,342.62 4,342.81 0.0K
10:14 4,342.93 4,342.93 4,342.08 4,342.08 0.0K
10:15 4,342.18 4,343.13 4,342.12 4,343.13 0.0K
10:16 4,343.23 4,343.25 4,342.22 4,342.22 0.0K
10:17 4,342.86 4,343.87 4,342.86 4,343.87 0.0K
10:18 4,343.48 4,343.84 4,343.48 4,343.73 0.0K
10:19 4,343.83 4,343.96 4,343.59 4,343.78 0.0K
10:20 4,343.76 4,344.10 4,343.76 4,344.10 0.0K
10:21 4,343.76 4,344.43 4,343.76 4,344.43 0.0K
10:22 4,343.85 4,344.21 4,343.48 4,343.48 0.0K
10:23 4,343.03 4,343.27 4,343.01 4,343.27 0.0K
10:24 4,343.68 4,344.57 4,343.68 4,344.57 0.0K
10:25 4,344.67 4,344.67 4,343.52 4,343.52 0.0K
10:26 4,343.66 4,343.66 4,343.10 4,343.10 0.0K
10:27 4,343.05 4,343.05 4,342.51 4,342.51 0.0K
10:28 4,342.41 4,342.64 4,342.41 4,342.51 0.0K
10:29 4,342.42 4,342.79 4,342.35 4,342.79 0.0K
10:30 4,342.87 4,343.20 4,342.66 4,342.97 0.0K
10:31 4,343.04 4,343.04 4,342.59 4,342.59 0.0K
10:32 4,343.03 4,343.77 4,343.03 4,343.77 0.0K
10:33 4,343.94 4,344.94 4,343.94 4,344.94 0.0K
10:34 4,343.63 4,343.63 4,342.86 4,342.94 0.0K
10:35 4,342.82 4,343.19 4,342.82 4,343.19 0.0K
10:36 4,342.98 4,342.98 4,342.11 4,342.11 0.0K
10:37 4,342.15 4,342.72 4,342.14 4,342.72 0.0K
10:38 4,343.04 4,344.52 4,343.04 4,344.52 0.0K
10:39 4,344.74 4,345.23 4,344.74 4,345.23 0.0K
10:40 4,344.83 4,345.06 4,344.10 4,344.10 0.0K
10:41 4,343.83 4,343.83 4,343.19 4,343.19 0.0K
10:42 4,342.71 4,342.76 4,342.42 4,342.76 0.0K
10:43 4,342.12 4,342.58 4,342.12 4,342.58 0.0K
10:44 4,342.79 4,343.40 4,342.79 4,343.40 0.0K
10:45 4,343.54 4,343.74 4,343.28 4,343.50 0.0K
10:46 4,343.31 4,343.64 4,343.31 4,343.43 0.0K
10:47 4,343.31 4,343.31 4,343.21 4,343.26 0.0K
10:48 4,343.41 4,343.41 4,342.31 4,342.31 0.0K
10:49 4,342.71 4,343.13 4,342.71 4,343.13 0.0K
10:50 4,343.21 4,344.02 4,343.21 4,344.00 0.0K
10:51 4,344.09 4,344.49 4,344.04 4,344.04 0.0K
10:52 4,344.17 4,344.62 4,344.17 4,344.50 0.0K
10:53 4,344.28 4,344.28 4,343.73 4,344.15 0.0K
10:54 4,344.11 4,344.12 4,343.90 4,343.90 0.0K
10:55 4,343.92 4,344.42 4,343.92 4,344.42 0.0K
10:56 4,344.58 4,345.08 4,344.35 4,345.08 0.0K
10:57 4,344.99 4,345.34 4,344.99 4,345.34 0.0K
10:58 4,345.71 4,346.07 4,345.64 4,346.07 0.0K
10:59 4,346.24 4,346.80 4,346.24 4,346.80 0.0K
11:00 4,346.81 4,347.25 4,346.76 4,347.25 0.0K
11:01 4,346.73 4,347.36 4,346.73 4,347.36 0.0K
11:02 4,347.38 4,347.90 4,347.38 4,347.90 0.0K
11:03 4,347.83 4,347.89 4,347.83 4,347.88 0.0K
11:04 4,347.81 4,348.48 4,347.81 4,348.48 0.0K
11:05 4,348.48 4,348.48 4,347.81 4,347.81 0.0K
11:06 4,347.09 4,347.79 4,347.09 4,347.79 0.0K
11:07 4,347.88 4,348.49 4,347.88 4,348.49 0.0K
11:08 4,348.52 4,349.30 4,348.52 4,349.09 0.0K
11:09 4,348.99 4,349.23 4,348.99 4,349.23 0.0K
11:10 4,348.95 4,348.95 4,348.07 4,348.33 0.0K
11:11 4,348.31 4,348.31 4,348.25 4,348.28 0.0K
11:12 4,348.38 4,348.61 4,348.24 4,348.40 0.0K
11:13 4,348.40 4,348.47 4,348.24 4,348.24 0.0K
11:14 4,348.05 4,348.05 4,347.29 4,347.29 0.0K
11:15 4,346.87 4,347.12 4,346.56 4,347.12 0.0K
11:16 4,346.91 4,346.91 4,346.20 4,346.47 0.0K
11:17 4,345.95 4,345.98 4,345.00 4,345.00 0.0K
11:18 4,344.88 4,345.34 4,344.88 4,345.22 0.0K
11:19 4,345.55 4,346.11 4,345.55 4,345.98 0.0K
11:20 4,346.18 4,346.18 4,344.86 4,344.86 0.0K
11:21 4,344.51 4,345.24 4,344.43 4,345.24 0.0K
11:22 4,344.99 4,345.24 4,344.74 4,345.24 0.0K
11:23 4,345.19 4,345.38 4,345.14 4,345.38 0.0K
11:24 4,345.77 4,345.83 4,345.68 4,345.77 0.0K
11:25 4,345.58 4,345.58 4,345.12 4,345.27 0.0K
11:26 4,345.37 4,346.06 4,345.37 4,346.06 0.0K
11:27 4,346.15 4,346.67 4,346.15 4,346.67 0.0K
11:28 4,346.49 4,346.69 4,346.39 4,346.39 0.0K
11:29 4,346.49 4,346.49 4,346.17 4,346.17 0.0K
11:30 4,346.27 4,346.29 4,346.22 4,346.29 0.0K
11:31 4,346.47 4,346.62 4,346.47 4,346.62 0.0K
11:32 4,346.49 4,346.49 4,346.12 4,346.28 0.0K
11:33 4,346.31 4,346.70 4,346.25 4,346.25 0.0K
11:34 4,346.45 4,346.45 4,345.99 4,345.99 0.0K
11:35 4,345.86 4,345.86 4,344.62 4,344.62 0.0K
11:36 4,344.28 4,345.09 4,344.28 4,345.04 0.0K
11:37 4,344.91 4,345.37 4,344.91 4,345.37 0.0K
11:38 4,345.40 4,345.75 4,345.15 4,345.15 0.0K
11:39 4,344.91 4,344.91 4,344.20 4,344.20 0.0K
11:40 4,344.26 4,344.26 4,343.90 4,343.90 0.0K
11:41 4,344.20 4,344.37 4,343.39 4,343.39 0.0K
11:42 4,343.23 4,343.23 4,342.07 4,342.07 0.0K
11:43 4,342.01 4,342.31 4,342.01 4,342.23 0.0K
11:44 4,342.42 4,343.46 4,342.42 4,343.46 0.0K
11:45 4,343.49 4,343.72 4,343.49 4,343.66 0.0K
11:46 4,343.54 4,344.24 4,343.53 4,344.24 0.0K
11:47 4,344.89 4,345.01 4,344.24 4,344.24 0.0K
11:48 4,344.16 4,344.74 4,344.16 4,344.74 0.0K
11:49 4,344.66 4,344.97 4,344.66 4,344.88 0.0K
11:50 4,345.06 4,345.33 4,344.94 4,344.94 0.0K
11:51 4,344.76 4,344.93 4,344.29 4,344.93 0.0K
11:52 4,345.24 4,345.40 4,345.24 4,345.38 0.0K
11:53 4,345.02 4,345.54 4,345.02 4,345.54 0.0K
11:54 4,345.64 4,345.64 4,345.42 4,345.64 0.0K
11:55 4,345.53 4,345.64 4,345.41 4,345.64 0.0K
11:56 4,345.49 4,345.63 4,345.49 4,345.59 0.0K
11:57 4,345.52 4,345.67 4,345.44 4,345.55 0.0K
11:58 4,346.02 4,346.33 4,345.99 4,346.33 0.0K
11:59 4,346.76 4,347.15 4,346.76 4,347.15 0.0K
12:00 4,347.08 4,347.18 4,347.08 4,347.18 0.0K
12:01 4,346.85 4,347.19 4,346.85 4,347.18 0.0K
12:02 4,347.23 4,347.43 4,347.20 4,347.43 0.0K
12:03 4,347.49 4,347.49 4,347.17 4,347.17 0.0K
12:04 4,347.25 4,347.46 4,347.25 4,347.46 0.0K
12:05 4,347.29 4,347.42 4,347.29 4,347.42 0.0K
12:06 4,347.30 4,347.30 4,347.18 4,347.25 0.0K
12:07 4,347.12 4,347.56 4,347.12 4,347.56 0.0K
12:08 4,347.43 4,347.43 4,346.88 4,346.98 0.0K
12:09 4,347.16 4,347.21 4,347.06 4,347.21 0.0K
12:10 4,347.17 4,347.22 4,347.07 4,347.22 0.0K
12:11 4,347.21 4,347.35 4,347.16 4,347.35 0.0K
12:12 4,347.36 4,347.46 4,347.36 4,347.46 0.0K
12:13 4,347.48 4,347.48 4,347.23 4,347.42 0.0K
12:14 4,347.53 4,347.55 4,347.46 4,347.46 0.0K
12:15 4,347.41 4,347.41 4,346.69 4,346.69 0.0K
12:16 4,346.39 4,346.81 4,346.39 4,346.81 0.0K
12:17 4,346.50 4,346.61 4,346.28 4,346.61 0.0K
12:18 4,346.48 4,346.78 4,345.80 4,346.78 0.0K
12:19 4,346.76 4,346.86 4,346.43 4,346.43 0.0K
12:20 4,346.20 4,346.53 4,346.20 4,346.28 0.0K
12:21 4,346.16 4,346.42 4,346.16 4,346.27 0.0K
12:22 4,346.04 4,346.04 4,345.49 4,345.49 0.0K
12:23 4,345.40 4,346.16 4,345.40 4,346.16 0.0K
12:24 4,346.65 4,347.26 4,346.65 4,347.26 0.0K
12:25 4,347.19 4,347.31 4,347.14 4,347.17 0.0K
12:26 4,347.25 4,347.58 4,347.25 4,347.58 0.0K
12:27 4,347.46 4,347.87 4,347.46 4,347.87 0.0K
12:28 4,347.75 4,347.75 4,347.63 4,347.73 0.0K
12:29 4,347.60 4,347.94 4,347.60 4,347.94 0.0K
12:30 4,347.96 4,347.96 4,347.84 4,347.91 0.0K
12:31 4,347.88 4,347.88 4,347.79 4,347.84 0.0K
12:32 4,347.59 4,347.82 4,347.57 4,347.63 0.0K
12:33 4,347.58 4,347.58 4,347.47 4,347.47 0.0K
12:34 4,347.44 4,347.44 4,347.29 4,347.33 0.0K
12:35 4,347.32 4,347.32 4,346.75 4,346.75 0.0K
12:36 4,346.67 4,346.67 4,346.00 4,346.07 0.0K
12:37 4,346.05 4,346.09 4,345.88 4,346.09 0.0K
12:38 4,346.04 4,346.20 4,345.94 4,346.20 0.0K
12:39 4,346.04 4,346.19 4,346.03 4,346.19 0.0K
12:40 4,346.04 4,346.09 4,345.95 4,346.08 0.0K
12:41 4,345.95 4,345.97 4,345.80 4,345.97 0.0K
12:42 4,346.02 4,346.08 4,345.96 4,346.08 0.0K
12:43 4,346.09 4,346.39 4,345.95 4,345.95 0.0K
12:44 4,345.98 4,346.02 4,345.97 4,345.98 0.0K
12:45 4,346.05 4,346.50 4,345.98 4,346.50 0.0K
12:46 4,346.30 4,346.38 4,346.26 4,346.38 0.0K
12:47 4,346.20 4,346.65 4,346.20 4,346.63 0.0K
12:48 4,346.69 4,346.69 4,346.07 4,346.07 0.0K
12:49 4,346.08 4,346.08 4,345.83 4,345.94 0.0K
12:50 4,346.03 4,346.18 4,346.03 4,346.06 0.0K
12:51 4,346.04 4,346.04 4,345.73 4,345.73 0.0K
12:52 4,345.86 4,345.86 4,345.45 4,345.45 0.0K
12:53 4,345.37 4,345.64 4,345.37 4,345.64 0.0K
12:54 4,345.61 4,345.66 4,345.61 4,345.66 0.0K
12:55 4,345.60 4,345.78 4,345.43 4,345.43 0.0K
12:56 4,345.49 4,346.01 4,345.49 4,346.01 0.0K
12:57 4,346.05 4,346.15 4,345.95 4,346.03 0.0K
12:58 4,346.08 4,346.23 4,346.08 4,346.21 0.0K
12:59 4,346.14 4,346.14 4,345.71 4,345.71 0.0K
13:00 4,345.64 4,345.71 4,345.59 4,345.59 0.0K
13:01 4,345.78 4,345.98 4,345.78 4,345.98 0.0K
13:02 4,346.04 4,346.04 4,345.89 4,345.89 0.0K
13:03 4,345.74 4,346.06 4,345.74 4,346.06 0.0K
13:04 4,346.15 4,346.35 4,346.13 4,346.35 0.0K
13:05 4,346.43 4,346.95 4,346.43 4,346.89 0.0K
13:06 4,346.49 4,346.49 4,346.10 4,346.10 0.0K
13:07 4,346.21 4,346.21 4,346.11 4,346.11 0.0K
13:08 4,346.00 4,346.12 4,345.95 4,345.95 0.0K
13:09 4,346.05 4,346.05 4,345.98 4,346.05 0.0K
13:10 4,346.15 4,346.56 4,346.09 4,346.56 0.0K
13:11 4,346.75 4,346.75 4,346.54 4,346.54 0.0K
13:12 4,346.59 4,346.59 4,346.17 4,346.17 0.0K
13:13 4,346.21 4,346.31 4,345.78 4,345.78 0.0K
13:14 4,345.73 4,345.73 4,345.64 4,345.64 0.0K
13:15 4,345.58 4,345.75 4,345.52 4,345.52 0.0K
13:16 4,345.63 4,345.63 4,345.22 4,345.22 0.0K
13:17 4,345.33 4,345.33 4,344.96 4,345.11 0.0K
13:18 4,345.03 4,345.14 4,345.03 4,345.14 0.0K
13:19 4,345.03 4,345.06 4,344.99 4,345.06 0.0K
13:20 4,345.13 4,345.73 4,345.13 4,345.62 0.0K
13:21 4,345.66 4,345.71 4,345.66 4,345.71 0.0K
13:22 4,345.70 4,345.76 4,345.57 4,345.57 0.0K
13:23 4,345.72 4,345.72 4,345.66 4,345.69 0.0K
13:24 4,345.69 4,345.69 4,345.49 4,345.65 0.0K
13:25 4,345.62 4,345.88 4,345.62 4,345.88 0.0K
13:26 4,345.88 4,345.98 4,345.55 4,345.55 0.0K
13:27 4,345.46 4,345.46 4,345.26 4,345.27 0.0K
13:28 4,345.18 4,345.18 4,344.66 4,344.66 0.0K
13:29 4,344.52 4,344.52 4,343.48 4,343.48 0.0K
13:30 4,343.57 4,343.57 4,342.76 4,342.92 0.0K
13:31 4,343.03 4,343.35 4,343.03 4,343.34 0.0K
13:32 4,343.70 4,343.70 4,343.37 4,343.37 0.0K
13:33 4,343.40 4,343.40 4,342.96 4,342.98 0.0K
13:34 4,342.77 4,342.97 4,342.75 4,342.75 0.0K
13:35 4,342.92 4,342.94 4,342.75 4,342.94 0.0K
13:36 4,342.89 4,342.89 4,342.41 4,342.41 0.0K
13:37 4,342.05 4,342.16 4,341.63 4,342.16 0.0K
13:38 4,342.24 4,342.53 4,342.11 4,342.11 0.0K
13:39 4,342.04 4,342.04 4,341.78 4,341.96 0.0K
13:40 4,342.17 4,342.53 4,342.17 4,342.38 0.0K
13:41 4,342.31 4,342.48 4,342.17 4,342.17 0.0K
13:42 4,342.02 4,342.19 4,341.89 4,342.19 0.0K
13:43 4,342.34 4,342.39 4,342.12 4,342.30 0.0K
13:44 4,342.29 4,342.29 4,342.00 4,342.25 0.0K
13:45 4,342.15 4,342.15 4,341.40 4,341.40 0.0K
13:46 4,341.20 4,341.20 4,340.91 4,340.91 0.0K
13:47 4,340.90 4,340.90 4,340.00 4,340.00 0.0K
13:48 4,339.91 4,339.91 4,339.48 4,339.54 0.0K
13:49 4,339.42 4,340.12 4,339.42 4,340.12 0.0K
13:50 4,340.46 4,341.00 4,340.46 4,340.60 0.0K
13:51 4,340.72 4,340.72 4,340.52 4,340.52 0.0K
13:52 4,340.52 4,341.74 4,340.52 4,341.74 0.0K
13:53 4,341.75 4,342.21 4,341.75 4,342.21 0.0K
13:54 4,341.84 4,342.69 4,341.84 4,342.69 0.0K
13:55 4,342.57 4,342.57 4,342.07 4,342.07 0.0K
13:56 4,341.85 4,341.87 4,341.01 4,341.01 0.0K
13:57 4,340.93 4,340.99 4,340.79 4,340.99 0.0K
13:58 4,340.97 4,341.18 4,340.94 4,341.18 0.0K
13:59 4,341.29 4,341.29 4,341.18 4,341.27 0.0K
14:00 4,341.23 4,341.23 4,340.64 4,340.76 0.0K
14:01 4,340.52 4,340.72 4,340.36 4,340.64 0.0K
14:02 4,340.64 4,340.84 4,340.64 4,340.84 0.0K
14:03 4,340.86 4,341.26 4,340.86 4,341.26 0.0K
14:04 4,341.39 4,341.68 4,341.39 4,341.68 0.0K
14:05 4,341.99 4,342.42 4,341.94 4,342.42 0.0K
14:06 4,342.48 4,343.05 4,342.48 4,343.05 0.0K
14:07 4,343.18 4,343.35 4,343.18 4,343.35 0.0K
14:08 4,343.46 4,343.66 4,343.46 4,343.53 0.0K
14:09 4,343.43 4,343.46 4,343.36 4,343.46 0.0K
14:10 4,343.37 4,343.58 4,343.28 4,343.54 0.0K
14:11 4,343.41 4,343.48 4,343.41 4,343.48 0.0K
14:12 4,343.61 4,343.97 4,343.61 4,343.93 0.0K
14:13 4,343.99 4,344.15 4,343.95 4,344.13 0.0K
14:14 4,344.15 4,344.15 4,343.55 4,343.57 0.0K
14:15 4,343.68 4,343.98 4,343.68 4,343.98 0.0K
14:16 4,343.92 4,343.95 4,343.82 4,343.95 0.0K
14:17 4,344.02 4,344.39 4,344.02 4,344.13 0.0K
14:18 4,344.03 4,344.03 4,343.78 4,343.78 0.0K
14:19 4,343.95 4,344.02 4,343.95 4,344.02 0.0K
14:20 4,344.05 4,344.29 4,344.01 4,344.29 0.0K
14:21 4,344.16 4,344.31 4,344.16 4,344.31 0.0K
14:22 4,344.31 4,344.31 4,343.45 4,343.45 0.0K
14:23 4,343.05 4,343.05 4,342.36 4,342.36 0.0K
14:24 4,342.23 4,342.30 4,341.94 4,342.30 0.0K
14:25 4,342.13 4,342.98 4,342.13 4,342.98 0.0K
14:26 4,343.41 4,343.82 4,343.41 4,343.82 0.0K
14:27 4,343.94 4,344.65 4,343.94 4,344.41 0.0K
14:28 4,344.51 4,344.51 4,344.24 4,344.42 0.0K
14:29 4,344.48 4,344.50 4,344.46 4,344.46 0.0K
14:30 4,344.41 4,344.44 4,344.25 4,344.25 0.0K
14:31 4,344.04 4,344.25 4,344.04 4,344.25 0.0K
14:32 4,344.05 4,344.09 4,344.03 4,344.03 0.0K
14:33 4,344.08 4,344.08 4,343.74 4,343.85 0.0K
14:34 4,343.76 4,344.18 4,343.76 4,344.08 0.0K
14:35 4,344.29 4,344.29 4,344.13 4,344.20 0.0K
14:36 4,344.22 4,344.68 4,344.22 4,344.64 0.0K
14:37 4,344.86 4,344.97 4,344.83 4,344.83 0.0K
14:38 4,344.72 4,345.30 4,344.72 4,345.30 0.0K
14:39 4,345.39 4,345.54 4,345.39 4,345.41 0.0K
14:40 4,345.46 4,345.46 4,345.18 4,345.18 0.0K
14:41 4,345.27 4,345.27 4,345.03 4,345.21 0.0K
14:42 4,345.22 4,345.22 4,345.18 4,345.22 0.0K
14:43 4,345.07 4,345.09 4,345.00 4,345.00 0.0K
14:44 4,345.06 4,345.07 4,344.95 4,344.95 0.0K
14:45 4,344.95 4,345.04 4,344.95 4,345.02 0.0K
14:46 4,344.88 4,345.06 4,344.88 4,344.93 0.0K
14:47 4,344.97 4,345.15 4,344.97 4,345.15 0.0K
14:48 4,345.17 4,345.22 4,345.04 4,345.22 0.0K
14:49 4,345.13 4,345.29 4,345.13 4,345.21 0.0K
14:50 4,345.11 4,345.11 4,344.66 4,344.66 0.0K
14:51 4,344.26 4,344.39 4,344.07 4,344.07 0.0K
14:52 4,344.06 4,344.18 4,344.06 4,344.18 0.0K
14:53 4,344.59 4,345.11 4,344.59 4,345.11 0.0K
14:54 4,345.12 4,345.18 4,345.09 4,345.18 0.0K
14:55 4,345.15 4,345.58 4,345.15 4,345.58 0.0K
14:56 4,345.64 4,346.09 4,345.64 4,346.04 0.0K
14:57 4,345.98 4,346.28 4,345.98 4,346.28 0.0K
14:58 4,346.23 4,346.29 4,346.23 4,346.23 0.0K
14:59 4,346.23 4,346.28 4,346.11 4,346.11 0.0K
15:00 4,345.98 4,346.02 4,345.88 4,346.02 0.0K
15:01 4,345.79 4,346.15 4,345.79 4,346.15 0.0K
15:02 4,346.33 4,346.33 4,346.00 4,346.06 0.0K
15:03 4,346.08 4,346.22 4,346.07 4,346.07 0.0K
15:04 4,346.13 4,346.31 4,346.13 4,346.23 0.0K
15:05 4,346.25 4,346.54 4,346.25 4,346.54 0.0K
15:06 4,346.87 4,346.97 4,346.87 4,346.94 0.0K
15:07 4,346.92 4,346.92 4,346.74 4,346.74 0.0K
15:08 4,346.80 4,346.89 4,346.80 4,346.85 0.0K
15:09 4,346.65 4,346.99 4,346.65 4,346.91 0.0K
15:10 4,346.97 4,347.04 4,346.79 4,346.79 0.0K
15:11 4,346.74 4,346.74 4,346.14 4,346.14 0.0K
15:12 4,346.23 4,346.23 4,346.02 4,346.02 0.0K
15:13 4,345.98 4,346.05 4,345.97 4,345.97 0.0K
15:14 4,345.89 4,345.89 4,345.54 4,345.54 0.0K
15:15 4,345.35 4,345.63 4,345.35 4,345.63 0.0K
15:16 4,345.52 4,345.52 4,345.19 4,345.26 0.0K
15:17 4,345.28 4,345.28 4,344.87 4,344.87 0.0K
15:18 4,344.56 4,344.68 4,344.34 4,344.34 0.0K
15:19 4,344.00 4,344.15 4,343.76 4,343.98 0.0K
15:20 4,343.92 4,343.92 4,343.13 4,343.24 0.0K
15:21 4,343.30 4,344.07 4,343.30 4,344.07 0.0K
15:22 4,343.80 4,343.80 4,343.00 4,343.51 0.0K
15:23 4,343.85 4,343.94 4,343.66 4,343.66 0.0K
15:24 4,343.96 4,344.02 4,343.59 4,343.63 0.0K
15:25 4,343.57 4,343.69 4,343.44 4,343.44 0.0K
15:26 4,343.50 4,343.75 4,343.50 4,343.75 0.0K
15:27 4,343.98 4,344.40 4,343.96 4,344.40 0.0K
15:28 4,344.42 4,344.47 4,344.30 4,344.30 0.0K
15:29 4,344.15 4,344.15 4,343.60 4,343.71 0.0K
15:30 4,343.82 4,344.93 4,343.82 4,344.93 0.0K
15:31 4,344.88 4,345.26 4,344.88 4,344.96 0.0K
15:32 4,344.84 4,344.84 4,344.58 4,344.62 0.0K
15:33 4,344.75 4,344.83 4,344.53 4,344.53 0.0K
15:34 4,344.73 4,344.77 4,344.68 4,344.77 0.0K
15:35 4,344.80 4,344.88 4,344.64 4,344.64 0.0K
15:36 4,344.65 4,344.65 4,344.44 4,344.57 0.0K
15:37 4,344.60 4,345.34 4,344.60 4,345.34 0.0K
15:38 4,345.39 4,345.39 4,345.07 4,345.07 0.0K
15:39 4,345.08 4,345.08 4,345.01 4,345.06 0.0K
15:40 4,344.86 4,344.98 4,344.86 4,344.96 0.0K
15:41 4,345.19 4,346.16 4,345.19 4,346.16 0.0K
15:42 4,345.97 4,346.47 4,345.97 4,346.36 0.0K
15:43 4,346.08 4,346.32 4,346.08 4,346.29 0.0K
15:44 4,346.23 4,346.26 4,345.90 4,346.26 0.0K
15:45 4,346.26 4,346.26 4,345.83 4,345.83 0.0K
15:46 4,345.76 4,345.76 4,345.45 4,345.45 0.0K
15:47 4,345.55 4,345.79 4,345.55 4,345.61 0.0K
15:48 4,345.72 4,345.72 4,345.24 4,345.24 0.0K
15:49 4,345.21 4,345.28 4,345.02 4,345.13 0.0K
15:50 4,345.15 4,345.91 4,345.15 4,345.91 0.0K
15:51 4,345.97 4,345.97 4,345.67 4,345.78 0.0K
15:52 4,345.51 4,345.51 4,344.86 4,344.86 0.0K
15:53 4,344.83 4,345.09 4,344.70 4,344.75 0.0K
15:54 4,345.10 4,345.10 4,344.23 4,344.63 0.0K
15:55 4,344.38 4,344.38 4,343.39 4,343.39 0.0K
15:56 4,343.14 4,343.14 4,342.94 4,343.14 0.0K
15:57 4,342.95 4,343.22 4,342.95 4,343.22 0.0K
15:58 4,342.98 4,342.98 4,342.58 4,342.58 0.0K
15:59 4,342.52 4,342.52 4,341.86 4,342.04 0.0K
16:00 4,341.85 4,341.95 4,341.85 4,341.95 0.0K
16:01 4,341.89 4,341.89 4,341.84 4,341.88 0.0K
16:02 4,341.88 4,341.92 4,341.88 4,341.90 0.0K
16:03 4,341.56 4,341.62 4,341.55 4,341.55 0.0K
16:04 4,341.55 4,341.62 4,341.55 4,341.57 0.0K
16:05 4,341.54 4,341.73 4,341.54 4,341.73 0.0K
16:06 4,341.74 4,341.76 4,341.73 4,341.74 0.0K
16:07 4,341.68 4,341.68 4,341.66 4,341.66 0.0K
16:08 4,341.68 4,341.68 4,341.66 4,341.67 0.0K
16:09 4,341.66 4,341.70 4,341.66 4,341.70 0.0K
16:10 4,341.75 4,341.75 4,341.70 4,341.73 0.0K
16:11 4,341.77 4,341.79 4,341.55 4,341.59 0.0K
16:12 4,341.66 4,341.66 4,341.44 4,341.45 0.0K
16:13 4,341.48 4,341.50 4,341.41 4,341.50 0.0K
16:14 4,341.56 4,341.56 4,341.37 4,341.40 0.0K
16:15 4,341.46 4,341.46 4,341.46 4,341.46 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