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 4,383.33 4,383.35 4,383.22 4,383.22 0.0K
09:32 4,383.22 4,383.22 4,383.09 4,383.09 0.0K
09:33 4,383.11 4,383.23 4,383.05 4,383.21 0.0K
09:34 4,383.12 4,383.24 4,383.12 4,383.19 0.0K
09:35 4,383.10 4,383.17 4,383.04 4,383.04 0.0K
09:36 4,383.16 4,383.19 4,383.11 4,383.19 0.0K
09:37 4,383.16 4,383.28 4,383.08 4,383.19 0.0K
09:38 4,383.24 4,383.24 4,383.06 4,383.06 0.0K
09:39 4,383.09 4,383.22 4,383.09 4,383.19 0.0K
09:40 4,383.31 4,383.31 4,383.23 4,383.31 0.0K
09:41 4,383.24 4,383.34 4,383.20 4,383.20 0.0K
09:42 4,383.23 4,383.34 4,383.23 4,383.34 0.0K
09:43 4,383.58 4,383.58 4,383.42 4,383.47 0.0K
09:44 4,383.20 4,383.37 4,383.20 4,383.26 0.0K
09:45 4,383.32 4,383.70 4,383.32 4,383.68 0.0K
09:46 4,383.72 4,383.72 4,383.44 4,383.54 0.0K
09:47 4,383.61 4,383.62 4,383.56 4,383.56 0.0K
09:48 4,383.58 4,383.74 4,383.58 4,383.73 0.0K
09:49 4,383.74 4,383.74 4,383.57 4,383.61 0.0K
09:50 4,383.61 4,383.65 4,383.60 4,383.65 0.0K
09:51 4,383.65 4,383.65 4,383.51 4,383.62 0.0K
09:52 4,383.62 4,383.62 4,383.49 4,383.49 0.0K
09:53 4,383.53 4,383.66 4,383.51 4,383.51 0.0K
09:54 4,383.51 4,383.51 4,383.39 4,383.48 0.0K
09:55 4,383.54 4,383.54 4,383.26 4,383.29 0.0K
09:56 4,383.32 4,383.39 4,383.32 4,383.39 0.0K
09:57 4,383.29 4,383.29 4,383.22 4,383.22 0.0K
09:58 4,383.28 4,383.40 4,383.28 4,383.39 0.0K
09:59 4,383.41 4,383.53 4,383.41 4,383.53 0.0K
10:00 4,383.63 4,383.79 4,383.61 4,383.61 0.0K
10:01 4,383.64 4,383.64 4,383.53 4,383.58 0.0K
10:02 4,383.51 4,383.55 4,383.33 4,383.38 0.0K
10:03 4,383.41 4,383.41 4,383.01 4,383.07 0.0K
10:04 4,383.18 4,383.18 4,383.04 4,383.04 0.0K
10:05 4,383.13 4,383.13 4,382.93 4,382.93 0.0K
10:06 4,382.93 4,383.15 4,382.93 4,383.15 0.0K
10:07 4,383.24 4,383.25 4,383.17 4,383.25 0.0K
10:08 4,383.23 4,383.23 4,383.16 4,383.17 0.0K
10:09 4,383.24 4,383.24 4,383.15 4,383.15 0.0K
10:10 4,383.12 4,383.25 4,383.12 4,383.17 0.0K
10:11 4,383.16 4,383.16 4,382.86 4,382.93 0.0K
10:12 4,382.96 4,383.11 4,382.96 4,383.01 0.0K
10:13 4,383.05 4,383.05 4,382.87 4,383.00 0.0K
10:14 4,382.88 4,382.92 4,382.85 4,382.85 0.0K
10:15 4,382.93 4,382.94 4,382.85 4,382.85 0.0K
10:16 4,382.79 4,382.87 4,382.75 4,382.87 0.0K
10:17 4,382.91 4,383.06 4,382.91 4,383.06 0.0K
10:18 4,383.00 4,383.20 4,383.00 4,383.16 0.0K
10:19 4,383.12 4,383.18 4,383.10 4,383.15 0.0K
10:20 4,383.14 4,383.14 4,382.93 4,382.93 0.0K
10:21 4,382.84 4,382.95 4,382.84 4,382.95 0.0K
10:22 4,382.93 4,382.99 4,382.85 4,382.85 0.0K
10:23 4,382.80 4,382.91 4,382.80 4,382.90 0.0K
10:24 4,382.87 4,383.07 4,382.87 4,383.07 0.0K
10:25 4,383.12 4,383.21 4,383.01 4,383.01 0.0K
10:26 4,383.06 4,383.11 4,383.05 4,383.08 0.0K
10:27 4,383.08 4,383.13 4,382.93 4,383.13 0.0K
10:28 4,383.16 4,383.16 4,382.93 4,382.93 0.0K
10:29 4,382.87 4,382.98 4,382.87 4,382.98 0.0K
10:30 4,382.95 4,383.24 4,382.95 4,383.24 0.0K
10:31 4,383.11 4,383.20 4,383.11 4,383.19 0.0K
10:32 4,383.14 4,383.21 4,383.14 4,383.15 0.0K
10:33 4,383.19 4,383.19 4,383.12 4,383.12 0.0K
10:34 4,383.16 4,383.24 4,383.16 4,383.24 0.0K
10:35 4,383.23 4,383.23 4,383.16 4,383.16 0.0K
10:36 4,383.20 4,383.29 4,383.20 4,383.24 0.0K
10:37 4,383.32 4,383.32 4,383.11 4,383.11 0.0K
10:38 4,383.11 4,383.11 4,383.03 4,383.03 0.0K
10:39 4,382.99 4,382.99 4,382.84 4,382.84 0.0K
10:40 4,382.92 4,382.97 4,382.90 4,382.97 0.0K
10:41 4,383.00 4,383.00 4,382.87 4,382.91 0.0K
10:42 4,382.90 4,382.90 4,382.87 4,382.87 0.0K
10:43 4,382.92 4,382.92 4,382.89 4,382.89 0.0K
10:44 4,382.85 4,382.89 4,382.79 4,382.86 0.0K
10:45 4,382.91 4,382.95 4,382.87 4,382.95 0.0K
10:46 4,383.03 4,383.03 4,382.96 4,383.02 0.0K
10:47 4,383.03 4,383.13 4,383.03 4,383.13 0.0K
10:48 4,383.16 4,383.16 4,383.13 4,383.13 0.0K
10:49 4,383.12 4,383.12 4,383.08 4,383.11 0.0K
10:50 4,383.14 4,383.14 4,383.04 4,383.04 0.0K
10:51 4,383.00 4,383.11 4,383.00 4,383.07 0.0K
10:52 4,383.05 4,383.15 4,383.05 4,383.10 0.0K
10:53 4,383.07 4,383.07 4,383.00 4,383.00 0.0K
10:54 4,383.00 4,383.00 4,382.93 4,382.93 0.0K
10:55 4,382.93 4,383.02 4,382.93 4,383.02 0.0K
10:56 4,383.00 4,383.03 4,382.96 4,383.01 0.0K
10:57 4,382.99 4,382.99 4,382.84 4,382.84 0.0K
10:58 4,382.85 4,382.86 4,382.83 4,382.84 0.0K
10:59 4,382.81 4,382.83 4,382.81 4,382.83 0.0K
11:00 4,382.78 4,382.84 4,382.75 4,382.78 0.0K
11:01 4,382.91 4,382.91 4,382.77 4,382.77 0.0K
11:02 4,382.79 4,382.82 4,382.76 4,382.77 0.0K
11:03 4,382.76 4,382.82 4,382.76 4,382.81 0.0K
11:04 4,382.79 4,382.79 4,382.73 4,382.73 0.0K
11:05 4,382.78 4,382.89 4,382.78 4,382.89 0.0K
11:06 4,382.90 4,382.94 4,382.78 4,382.94 0.0K
11:07 4,383.00 4,383.12 4,383.00 4,383.10 0.0K
11:08 4,383.14 4,383.22 4,383.14 4,383.14 0.0K
11:09 4,383.20 4,383.26 4,383.20 4,383.25 0.0K
11:10 4,383.25 4,383.25 4,383.17 4,383.17 0.0K
11:11 4,383.23 4,383.24 4,383.21 4,383.22 0.0K
11:12 4,383.28 4,383.34 4,383.28 4,383.34 0.0K
11:13 4,383.29 4,383.34 4,383.29 4,383.34 0.0K
11:14 4,383.34 4,383.34 4,383.20 4,383.25 0.0K
11:15 4,383.20 4,383.32 4,383.20 4,383.32 0.0K
11:16 4,383.30 4,383.30 4,383.12 4,383.17 0.0K
11:17 4,383.25 4,383.25 4,383.22 4,383.23 0.0K
11:18 4,383.13 4,383.19 4,383.13 4,383.19 0.0K
11:19 4,383.23 4,383.29 4,383.22 4,383.22 0.0K
11:20 4,383.27 4,383.35 4,383.27 4,383.35 0.0K
11:21 4,383.38 4,383.43 4,383.37 4,383.37 0.0K
11:22 4,383.38 4,383.38 4,383.34 4,383.34 0.0K
11:23 4,383.33 4,383.38 4,383.32 4,383.32 0.0K
11:24 4,383.35 4,383.40 4,383.35 4,383.36 0.0K
11:25 4,383.40 4,383.49 4,383.40 4,383.48 0.0K
11:26 4,383.50 4,383.53 4,383.50 4,383.50 0.0K
11:27 4,383.52 4,383.52 4,383.51 4,383.51 0.0K
11:28 4,383.53 4,383.57 4,383.53 4,383.53 0.0K
11:29 4,383.53 4,383.58 4,383.53 4,383.55 0.0K
11:30 4,383.58 4,383.59 4,383.54 4,383.56 0.0K
11:31 4,383.57 4,383.60 4,383.54 4,383.59 0.0K
11:32 4,383.57 4,383.62 4,383.57 4,383.59 0.0K
11:33 4,383.57 4,383.63 4,383.57 4,383.63 0.0K
11:34 4,383.61 4,383.71 4,383.61 4,383.71 0.0K
11:35 4,383.66 4,383.66 4,383.52 4,383.52 0.0K
11:36 4,383.58 4,383.67 4,383.58 4,383.67 0.0K
11:37 4,383.73 4,383.75 4,383.73 4,383.73 0.0K
11:38 4,383.75 4,383.80 4,383.75 4,383.80 0.0K
11:39 4,383.81 4,383.84 4,383.80 4,383.80 0.0K
11:40 4,383.78 4,383.84 4,383.78 4,383.84 0.0K
11:41 4,383.82 4,383.85 4,383.82 4,383.83 0.0K
11:42 4,383.82 4,383.87 4,383.82 4,383.87 0.0K
11:43 4,383.86 4,383.86 4,383.83 4,383.84 0.0K
11:44 4,383.87 4,383.87 4,383.83 4,383.86 0.0K
11:45 4,383.85 4,383.85 4,383.82 4,383.83 0.0K
11:46 4,383.87 4,383.94 4,383.87 4,383.89 0.0K
11:47 4,383.91 4,383.94 4,383.91 4,383.93 0.0K
11:48 4,383.92 4,383.95 4,383.92 4,383.94 0.0K
11:49 4,383.94 4,384.01 4,383.94 4,384.01 0.0K
11:50 4,384.02 4,384.06 4,384.01 4,384.06 0.0K
11:51 4,384.04 4,384.09 4,384.04 4,384.09 0.0K
11:52 4,384.10 4,384.12 4,384.04 4,384.04 0.0K
11:53 4,384.04 4,384.09 4,384.04 4,384.06 0.0K
11:54 4,384.02 4,384.02 4,383.95 4,383.95 0.0K
11:55 4,383.96 4,383.96 4,383.83 4,383.83 0.0K
11:56 4,383.85 4,383.85 4,383.58 4,383.58 0.0K
11:57 4,383.50 4,383.57 4,383.50 4,383.57 0.0K
11:58 4,383.62 4,383.62 4,383.31 4,383.31 0.0K
11:59 4,383.29 4,383.29 4,383.17 4,383.17 0.0K
12:00 4,383.25 4,383.25 4,383.18 4,383.21 0.0K
12:01 4,383.14 4,383.21 4,383.13 4,383.18 0.0K
12:02 4,383.19 4,383.22 4,383.19 4,383.22 0.0K
12:03 4,383.29 4,383.40 4,383.29 4,383.40 0.0K
12:04 4,383.40 4,383.42 4,383.34 4,383.34 0.0K
12:05 4,383.37 4,383.37 4,383.27 4,383.31 0.0K
12:06 4,383.33 4,383.39 4,383.30 4,383.39 0.0K
12:07 4,383.50 4,383.55 4,383.41 4,383.41 0.0K
12:08 4,383.35 4,383.35 4,383.29 4,383.29 0.0K
12:09 4,383.30 4,383.52 4,383.30 4,383.52 0.0K
12:10 4,383.56 4,383.56 4,383.40 4,383.43 0.0K
12:11 4,383.38 4,383.45 4,383.38 4,383.45 0.0K
12:12 4,383.47 4,383.47 4,383.39 4,383.40 0.0K
12:13 4,383.38 4,383.42 4,383.38 4,383.41 0.0K
12:14 4,383.39 4,383.43 4,383.35 4,383.41 0.0K
12:15 4,383.36 4,383.40 4,383.36 4,383.36 0.0K
12:16 4,383.37 4,383.41 4,383.37 4,383.41 0.0K
12:17 4,383.40 4,383.50 4,383.40 4,383.45 0.0K
12:18 4,383.48 4,383.48 4,383.44 4,383.47 0.0K
12:19 4,383.49 4,383.51 4,383.49 4,383.51 0.0K
12:20 4,383.52 4,383.57 4,383.49 4,383.49 0.0K
12:21 4,383.52 4,383.67 4,383.52 4,383.67 0.0K
12:22 4,383.67 4,383.82 4,383.67 4,383.81 0.0K
12:23 4,383.82 4,383.99 4,383.82 4,383.99 0.0K
12:24 4,383.97 4,383.97 4,383.93 4,383.93 0.0K
12:25 4,383.95 4,383.95 4,383.89 4,383.90 0.0K
12:26 4,383.96 4,383.96 4,383.92 4,383.93 0.0K
12:27 4,383.93 4,383.93 4,383.72 4,383.72 0.0K
12:28 4,383.65 4,383.65 4,383.58 4,383.58 0.0K
12:29 4,383.57 4,383.57 4,383.37 4,383.37 0.0K
12:30 4,383.38 4,383.40 4,383.38 4,383.39 0.0K
12:31 4,383.38 4,383.40 4,383.38 4,383.39 0.0K
12:32 4,383.37 4,383.51 4,383.37 4,383.51 0.0K
12:33 4,383.47 4,383.51 4,383.43 4,383.43 0.0K
12:34 4,383.43 4,383.47 4,383.42 4,383.47 0.0K
12:35 4,383.46 4,383.51 4,383.46 4,383.51 0.0K
12:36 4,383.47 4,383.51 4,383.46 4,383.47 0.0K
12:37 4,383.48 4,383.50 4,383.46 4,383.46 0.0K
12:38 4,383.41 4,383.45 4,383.38 4,383.40 0.0K
12:39 4,383.31 4,383.32 4,383.26 4,383.26 0.0K
12:40 4,383.27 4,383.28 4,383.23 4,383.23 0.0K
12:41 4,383.25 4,383.28 4,383.23 4,383.23 0.0K
12:42 4,383.21 4,383.25 4,383.19 4,383.25 0.0K
12:43 4,383.33 4,383.33 4,383.27 4,383.33 0.0K
12:44 4,383.34 4,383.34 4,383.27 4,383.29 0.0K
12:45 4,383.26 4,383.34 4,383.26 4,383.34 0.0K
12:46 4,383.34 4,383.36 4,383.32 4,383.32 0.0K
12:47 4,383.32 4,383.40 4,383.32 4,383.37 0.0K
12:48 4,383.31 4,383.34 4,383.28 4,383.28 0.0K
12:49 4,383.28 4,383.28 4,383.26 4,383.28 0.0K
12:50 4,383.29 4,383.29 4,383.28 4,383.28 0.0K
12:51 4,383.22 4,383.22 4,383.17 4,383.18 0.0K
12:52 4,383.17 4,383.17 4,383.10 4,383.13 0.0K
12:53 4,383.10 4,383.10 4,382.81 4,382.81 0.0K
12:54 4,382.62 4,382.62 4,382.50 4,382.51 0.0K
12:55 4,382.64 4,382.64 4,382.43 4,382.46 0.0K
12:56 4,382.46 4,382.46 4,382.23 4,382.23 0.0K
12:57 4,382.19 4,382.44 4,382.19 4,382.44 0.0K
12:58 4,382.43 4,382.43 4,382.18 4,382.18 0.0K
12:59 4,382.21 4,382.23 4,382.18 4,382.18 0.0K
13:00 4,382.25 4,382.25 4,382.07 4,382.16 0.0K
13:01 4,382.16 4,382.33 4,382.13 4,382.33 0.0K
13:02 4,382.36 4,382.36 4,382.28 4,382.28 0.0K
13:03 4,382.28 4,382.28 4,382.20 4,382.20 0.0K
13:04 4,382.21 4,382.41 4,382.21 4,382.36 0.0K
13:05 4,382.37 4,382.37 4,382.26 4,382.26 0.0K
13:06 4,382.28 4,382.28 4,382.19 4,382.23 0.0K
13:07 4,382.20 4,382.23 4,382.19 4,382.19 0.0K
13:08 4,382.19 4,382.20 4,382.15 4,382.19 0.0K
13:09 4,382.17 4,382.17 4,382.06 4,382.07 0.0K
13:10 4,382.03 4,382.07 4,382.03 4,382.07 0.0K
13:11 4,382.06 4,382.06 4,381.66 4,381.66 0.0K
13:12 4,381.64 4,381.64 4,381.57 4,381.57 0.0K
13:13 4,381.55 4,381.66 4,381.55 4,381.66 0.0K
13:14 4,381.73 4,381.95 4,381.73 4,381.95 0.0K
13:15 4,381.95 4,382.18 4,381.95 4,382.18 0.0K
13:16 4,382.11 4,382.11 4,382.03 4,382.08 0.0K
13:17 4,382.04 4,382.10 4,382.04 4,382.10 0.0K
13:18 4,382.04 4,382.08 4,382.01 4,382.08 0.0K
13:19 4,382.04 4,382.09 4,382.00 4,382.09 0.0K
13:20 4,382.18 4,382.25 4,382.12 4,382.23 0.0K
13:21 4,382.29 4,382.35 4,382.29 4,382.34 0.0K
13:22 4,382.31 4,382.34 4,382.28 4,382.28 0.0K
13:23 4,382.30 4,382.33 4,382.26 4,382.26 0.0K
13:24 4,382.36 4,382.36 4,382.29 4,382.29 0.0K
13:25 4,382.29 4,382.33 4,382.29 4,382.33 0.0K
13:26 4,382.28 4,382.30 4,382.17 4,382.17 0.0K
13:27 4,382.19 4,382.27 4,382.18 4,382.27 0.0K
13:28 4,382.22 4,382.29 4,382.20 4,382.29 0.0K
13:29 4,382.26 4,382.26 4,382.19 4,382.24 0.0K
13:30 4,382.22 4,382.25 4,382.16 4,382.21 0.0K
13:31 4,382.25 4,382.41 4,382.25 4,382.41 0.0K
13:32 4,382.42 4,382.42 4,382.33 4,382.34 0.0K
13:33 4,382.29 4,382.29 4,382.16 4,382.16 0.0K
13:34 4,382.08 4,382.09 4,382.03 4,382.04 0.0K
13:35 4,382.01 4,382.01 4,381.84 4,381.90 0.0K
13:36 4,381.94 4,382.10 4,381.94 4,382.05 0.0K
13:37 4,382.05 4,382.13 4,382.05 4,382.13 0.0K
13:38 4,382.10 4,382.10 4,382.06 4,382.07 0.0K
13:39 4,382.05 4,382.11 4,382.05 4,382.11 0.0K
13:40 4,382.17 4,382.17 4,382.05 4,382.05 0.0K
13:41 4,382.03 4,382.05 4,381.99 4,381.99 0.0K
13:42 4,381.95 4,381.99 4,381.92 4,381.98 0.0K
13:43 4,381.99 4,382.01 4,381.99 4,382.01 0.0K
13:44 4,382.03 4,382.03 4,381.90 4,381.91 0.0K
13:45 4,381.92 4,381.92 4,381.83 4,381.83 0.0K
13:46 4,381.73 4,381.73 4,381.56 4,381.56 0.0K
13:47 4,381.79 4,381.79 4,381.69 4,381.71 0.0K
13:48 4,381.64 4,382.03 4,381.64 4,382.03 0.0K
13:49 4,381.94 4,382.04 4,381.94 4,381.95 0.0K
13:50 4,381.94 4,381.94 4,381.79 4,381.81 0.0K
13:51 4,381.82 4,381.82 4,381.74 4,381.77 0.0K
13:52 4,381.84 4,381.89 4,381.81 4,381.89 0.0K
13:53 4,381.94 4,381.97 4,381.94 4,381.95 0.0K
13:54 4,381.90 4,381.90 4,381.81 4,381.81 0.0K
13:55 4,381.81 4,381.81 4,381.69 4,381.71 0.0K
13:56 4,381.67 4,381.67 4,381.33 4,381.33 0.0K
13:57 4,381.15 4,381.17 4,381.12 4,381.12 0.0K
13:58 4,381.06 4,381.06 4,380.80 4,380.88 0.0K
13:59 4,380.85 4,381.15 4,380.83 4,381.15 0.0K
14:00 4,381.12 4,381.25 4,381.12 4,381.25 0.0K
14:01 4,381.17 4,381.30 4,381.17 4,381.30 0.0K
14:02 4,381.34 4,381.62 4,381.34 4,381.53 0.0K
14:03 4,381.48 4,381.48 4,381.39 4,381.39 0.0K
14:04 4,381.23 4,381.31 4,381.07 4,381.07 0.0K
14:05 4,381.00 4,381.08 4,380.93 4,380.93 0.0K
14:06 4,380.91 4,380.91 4,380.84 4,380.87 0.0K
14:07 4,380.84 4,380.84 4,380.82 4,380.83 0.0K
14:08 4,380.98 4,380.98 4,380.85 4,380.85 0.0K
14:09 4,380.85 4,380.85 4,380.57 4,380.58 0.0K
14:10 4,380.63 4,380.67 4,380.43 4,380.43 0.0K
14:11 4,380.45 4,380.59 4,380.45 4,380.59 0.0K
14:12 4,380.54 4,380.59 4,380.54 4,380.54 0.0K
14:13 4,380.56 4,380.86 4,380.56 4,380.86 0.0K
14:14 4,380.83 4,380.83 4,380.77 4,380.79 0.0K
14:15 4,380.63 4,380.70 4,380.59 4,380.59 0.0K
14:16 4,380.55 4,380.63 4,380.55 4,380.62 0.0K
14:17 4,380.72 4,381.02 4,380.72 4,381.00 0.0K
14:18 4,380.92 4,380.92 4,380.86 4,380.86 0.0K
14:19 4,380.84 4,380.84 4,380.68 4,380.68 0.0K
14:20 4,380.68 4,380.94 4,380.68 4,380.94 0.0K
14:21 4,380.93 4,380.97 4,380.93 4,380.97 0.0K
14:22 4,380.97 4,381.06 4,380.97 4,380.99 0.0K
14:23 4,380.96 4,381.13 4,380.96 4,381.13 0.0K
14:24 4,381.13 4,381.16 4,381.10 4,381.16 0.0K
14:25 4,381.22 4,381.24 4,381.20 4,381.21 0.0K
14:26 4,381.29 4,381.46 4,381.29 4,381.43 0.0K
14:27 4,381.45 4,381.64 4,381.45 4,381.62 0.0K
14:28 4,381.63 4,381.69 4,381.63 4,381.67 0.0K
14:29 4,381.74 4,381.75 4,381.42 4,381.42 0.0K
14:30 4,381.41 4,381.46 4,381.41 4,381.46 0.0K
14:31 4,381.51 4,381.56 4,381.48 4,381.48 0.0K
14:32 4,381.45 4,381.49 4,381.45 4,381.46 0.0K
14:33 4,381.45 4,381.45 4,381.39 4,381.43 0.0K
14:34 4,381.41 4,381.41 4,381.36 4,381.36 0.0K
14:35 4,381.36 4,381.44 4,381.36 4,381.44 0.0K
14:36 4,381.43 4,381.51 4,381.43 4,381.44 0.0K
14:37 4,381.48 4,381.51 4,381.40 4,381.40 0.0K
14:38 4,381.48 4,381.48 4,381.44 4,381.47 0.0K
14:39 4,381.50 4,381.58 4,381.49 4,381.58 0.0K
14:40 4,381.54 4,381.57 4,381.54 4,381.55 0.0K
14:41 4,381.57 4,381.57 4,381.50 4,381.56 0.0K
14:42 4,381.57 4,381.57 4,381.52 4,381.52 0.0K
14:43 4,381.50 4,381.53 4,381.48 4,381.48 0.0K
14:44 4,381.53 4,381.64 4,381.53 4,381.64 0.0K
14:45 4,381.64 4,381.70 4,381.63 4,381.70 0.0K
14:46 4,381.74 4,381.87 4,381.74 4,381.87 0.0K
14:47 4,381.85 4,381.90 4,381.81 4,381.83 0.0K
14:48 4,381.80 4,381.80 4,381.78 4,381.78 0.0K
14:49 4,381.77 4,381.86 4,381.77 4,381.86 0.0K
14:50 4,381.89 4,381.99 4,381.89 4,381.99 0.0K
14:51 4,382.00 4,382.10 4,381.96 4,382.10 0.0K
14:52 4,382.09 4,382.18 4,382.08 4,382.18 0.0K
14:53 4,382.18 4,382.29 4,382.18 4,382.29 0.0K
14:54 4,382.28 4,382.29 4,382.26 4,382.29 0.0K
14:55 4,382.26 4,382.26 4,382.17 4,382.17 0.0K
14:56 4,382.09 4,382.12 4,382.09 4,382.12 0.0K
14:57 4,382.09 4,382.12 4,382.07 4,382.07 0.0K
14:58 4,382.01 4,382.01 4,381.67 4,381.67 0.0K
14:59 4,381.65 4,381.65 4,381.47 4,381.47 0.0K
15:00 4,381.47 4,381.47 4,381.40 4,381.42 0.0K
15:01 4,381.44 4,381.46 4,381.42 4,381.42 0.0K
15:02 4,381.41 4,381.69 4,381.41 4,381.69 0.0K
15:03 4,381.76 4,381.99 4,381.76 4,381.98 0.0K
15:04 4,382.07 4,382.08 4,382.05 4,382.08 0.0K
15:05 4,382.07 4,382.07 4,381.96 4,381.96 0.0K
15:06 4,381.94 4,381.94 4,381.69 4,381.69 0.0K
15:07 4,381.72 4,381.73 4,381.72 4,381.73 0.0K
15:08 4,381.62 4,381.76 4,381.62 4,381.76 0.0K
15:09 4,381.65 4,381.70 4,381.60 4,381.60 0.0K
15:10 4,381.57 4,381.57 4,381.53 4,381.56 0.0K
15:11 4,381.49 4,381.66 4,381.49 4,381.66 0.0K
15:12 4,381.77 4,381.87 4,381.68 4,381.87 0.0K
15:13 4,381.85 4,381.86 4,381.82 4,381.86 0.0K
15:14 4,381.74 4,381.85 4,381.74 4,381.85 0.0K
15:15 4,381.82 4,381.82 4,381.79 4,381.79 0.0K
15:16 4,381.76 4,381.78 4,381.74 4,381.74 0.0K
15:17 4,381.67 4,381.72 4,381.67 4,381.70 0.0K
15:18 4,381.72 4,381.80 4,381.69 4,381.71 0.0K
15:19 4,381.60 4,381.60 4,381.55 4,381.55 0.0K
15:20 4,381.51 4,381.51 4,381.42 4,381.42 0.0K
15:21 4,381.38 4,381.39 4,381.28 4,381.39 0.0K
15:22 4,381.38 4,381.38 4,381.33 4,381.33 0.0K
15:23 4,381.36 4,381.37 4,381.35 4,381.37 0.0K
15:24 4,381.37 4,381.46 4,381.37 4,381.46 0.0K
15:25 4,381.50 4,381.55 4,381.34 4,381.34 0.0K
15:26 4,381.30 4,381.30 4,380.99 4,380.99 0.0K
15:27 4,381.07 4,381.07 4,381.00 4,381.01 0.0K
15:28 4,380.99 4,381.06 4,380.99 4,381.02 0.0K
15:29 4,381.07 4,381.07 4,380.95 4,380.95 0.0K
15:30 4,381.06 4,381.18 4,381.06 4,381.18 0.0K
15:31 4,381.19 4,381.27 4,381.15 4,381.27 0.0K
15:32 4,381.33 4,381.47 4,381.33 4,381.47 0.0K
15:33 4,381.45 4,381.52 4,381.45 4,381.46 0.0K
15:34 4,381.40 4,381.40 4,381.26 4,381.26 0.0K
15:35 4,381.22 4,381.24 4,381.22 4,381.22 0.0K
15:36 4,381.30 4,381.30 4,381.26 4,381.27 0.0K
15:37 4,381.36 4,381.43 4,381.35 4,381.43 0.0K
15:38 4,381.35 4,381.35 4,381.24 4,381.33 0.0K
15:39 4,381.26 4,381.33 4,381.26 4,381.32 0.0K
15:40 4,381.26 4,381.26 4,381.10 4,381.10 0.0K
15:41 4,381.11 4,381.11 4,381.03 4,381.03 0.0K
15:42 4,381.02 4,381.02 4,380.84 4,381.02 0.0K
15:43 4,381.14 4,381.17 4,381.11 4,381.17 0.0K
15:44 4,381.23 4,381.23 4,381.16 4,381.16 0.0K
15:45 4,381.18 4,381.31 4,381.15 4,381.31 0.0K
15:46 4,381.31 4,381.33 4,381.28 4,381.28 0.0K
15:47 4,381.28 4,381.34 4,381.28 4,381.34 0.0K
15:48 4,381.30 4,381.30 4,381.20 4,381.20 0.0K
15:49 4,381.25 4,381.29 4,381.20 4,381.20 0.0K
15:50 4,381.20 4,381.81 4,381.20 4,381.59 0.0K
15:51 4,381.59 4,381.72 4,381.59 4,381.70 0.0K
15:52 4,381.60 4,381.77 4,381.60 4,381.77 0.0K
15:53 4,381.84 4,381.84 4,381.74 4,381.80 0.0K
15:54 4,381.72 4,381.97 4,381.72 4,381.97 0.0K
15:55 4,381.84 4,382.02 4,381.84 4,381.95 0.0K
15:56 4,382.08 4,382.43 4,382.08 4,382.43 0.0K
15:57 4,382.37 4,382.41 4,382.27 4,382.27 0.0K
15:58 4,382.31 4,382.34 4,382.24 4,382.24 0.0K
15:59 4,382.14 4,382.18 4,382.14 4,382.14 0.0K
16:00 4,382.09 4,382.23 4,382.09 4,382.23 0.0K
16:01 4,382.23 4,382.23 4,382.18 4,382.18 0.0K
16:02 4,382.11 4,382.14 4,382.11 4,382.14 0.0K
16:03 4,382.14 4,382.14 4,382.10 4,382.13 0.0K
16:04 4,382.14 4,382.23 4,382.14 4,382.22 0.0K
16:05 4,382.19 4,382.22 4,382.19 4,382.22 0.0K
16:06 4,382.23 4,382.24 4,382.22 4,382.23 0.0K
16:07 4,382.23 4,382.23 4,382.19 4,382.19 0.0K
16:08 4,382.20 4,382.20 4,382.18 4,382.18 0.0K
16:09 4,382.21 4,382.25 4,382.21 4,382.25 0.0K
16:10 4,382.25 4,382.29 4,382.25 4,382.29 0.0K
16:11 4,382.28 4,382.32 4,382.28 4,382.32 0.0K
16:12 4,382.32 4,382.32 4,382.17 4,382.17 0.0K
16:13 4,382.15 4,382.21 4,382.15 4,382.21 0.0K
16:14 4,382.19 4,382.21 4,382.16 4,382.16 0.0K
16:15 4,382.13 4,382.13 4,382.13 4,382.13 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