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 4,378.59 4,378.64 4,378.56 4,378.56 0.0K
09:32 4,378.65 4,378.79 4,378.22 4,378.22 0.0K
09:33 4,378.03 4,378.50 4,378.03 4,378.36 0.0K
09:34 4,378.54 4,378.54 4,378.29 4,378.29 0.0K
09:35 4,377.79 4,377.96 4,377.79 4,377.93 0.0K
09:36 4,378.11 4,378.11 4,377.92 4,377.94 0.0K
09:37 4,377.94 4,377.94 4,377.34 4,377.34 0.0K
09:38 4,377.40 4,377.90 4,377.40 4,377.44 0.0K
09:39 4,377.62 4,377.98 4,377.47 4,377.98 0.0K
09:40 4,377.69 4,378.10 4,377.69 4,378.10 0.0K
09:41 4,378.06 4,378.06 4,377.32 4,377.32 0.0K
09:42 4,377.15 4,377.15 4,376.80 4,376.94 0.0K
09:43 4,376.94 4,376.94 4,376.70 4,376.70 0.0K
09:44 4,376.75 4,377.47 4,376.75 4,377.47 0.0K
09:45 4,377.04 4,377.62 4,376.84 4,377.62 0.0K
09:46 4,377.59 4,377.82 4,377.50 4,377.82 0.0K
09:47 4,377.77 4,377.77 4,377.50 4,377.50 0.0K
09:48 4,377.59 4,377.71 4,377.49 4,377.66 0.0K
09:49 4,377.56 4,377.56 4,377.20 4,377.20 0.0K
09:50 4,377.07 4,377.19 4,376.96 4,377.19 0.0K
09:51 4,377.43 4,377.68 4,377.39 4,377.65 0.0K
09:52 4,377.82 4,377.86 4,377.77 4,377.83 0.0K
09:53 4,378.08 4,378.30 4,378.08 4,378.14 0.0K
09:54 4,377.97 4,378.03 4,377.72 4,378.03 0.0K
09:55 4,378.06 4,378.07 4,377.82 4,377.82 0.0K
09:56 4,377.63 4,377.93 4,377.61 4,377.93 0.0K
09:57 4,378.23 4,378.50 4,378.23 4,378.50 0.0K
09:58 4,378.20 4,378.20 4,378.03 4,378.05 0.0K
09:59 4,378.10 4,378.24 4,378.10 4,378.17 0.0K
10:00 4,378.29 4,378.64 4,378.18 4,378.18 0.0K
10:01 4,378.30 4,378.71 4,378.30 4,378.50 0.0K
10:02 4,378.66 4,378.92 4,378.66 4,378.92 0.0K
10:03 4,378.93 4,378.96 4,378.75 4,378.75 0.0K
10:04 4,378.71 4,378.88 4,378.59 4,378.61 0.0K
10:05 4,378.77 4,379.06 4,378.77 4,379.02 0.0K
10:06 4,378.98 4,379.41 4,378.98 4,379.41 0.0K
10:07 4,379.40 4,379.60 4,379.40 4,379.48 0.0K
10:08 4,379.61 4,379.74 4,379.48 4,379.74 0.0K
10:09 4,379.71 4,379.74 4,379.63 4,379.74 0.0K
10:10 4,379.65 4,379.65 4,379.46 4,379.55 0.0K
10:11 4,379.51 4,379.51 4,379.13 4,379.13 0.0K
10:12 4,378.59 4,378.59 4,377.50 4,377.94 0.0K
10:13 4,377.88 4,378.11 4,377.88 4,378.11 0.0K
10:14 4,378.16 4,378.54 4,378.16 4,378.50 0.0K
10:15 4,378.63 4,379.06 4,378.63 4,379.06 0.0K
10:16 4,378.88 4,378.88 4,378.45 4,378.45 0.0K
10:17 4,378.42 4,378.42 4,378.29 4,378.33 0.0K
10:18 4,378.12 4,378.27 4,378.12 4,378.22 0.0K
10:19 4,378.39 4,378.55 4,378.39 4,378.55 0.0K
10:20 4,378.65 4,378.73 4,378.36 4,378.36 0.0K
10:21 4,378.25 4,378.69 4,378.25 4,378.69 0.0K
10:22 4,378.74 4,378.90 4,378.74 4,378.90 0.0K
10:23 4,379.09 4,379.15 4,378.98 4,379.15 0.0K
10:24 4,379.21 4,379.43 4,379.00 4,379.00 0.0K
10:25 4,379.08 4,379.13 4,378.72 4,378.72 0.0K
10:26 4,378.58 4,378.58 4,378.10 4,378.10 0.0K
10:27 4,378.16 4,378.16 4,377.71 4,377.93 0.0K
10:28 4,378.00 4,378.00 4,377.69 4,377.85 0.0K
10:29 4,377.85 4,377.93 4,377.85 4,377.92 0.0K
10:30 4,378.08 4,378.30 4,378.00 4,378.30 0.0K
10:31 4,378.44 4,378.44 4,378.03 4,378.03 0.0K
10:32 4,377.98 4,378.20 4,377.98 4,378.20 0.0K
10:33 4,378.15 4,378.41 4,378.15 4,378.41 0.0K
10:34 4,378.49 4,378.58 4,378.49 4,378.50 0.0K
10:35 4,378.40 4,378.48 4,378.38 4,378.48 0.0K
10:36 4,378.39 4,378.49 4,378.39 4,378.48 0.0K
10:37 4,378.30 4,378.43 4,378.30 4,378.40 0.0K
10:38 4,378.57 4,378.57 4,378.44 4,378.44 0.0K
10:39 4,378.44 4,378.45 4,378.36 4,378.44 0.0K
10:40 4,378.35 4,378.42 4,378.27 4,378.42 0.0K
10:41 4,378.41 4,378.67 4,378.41 4,378.65 0.0K
10:42 4,378.79 4,378.86 4,378.65 4,378.65 0.0K
10:43 4,378.46 4,378.46 4,377.79 4,377.79 0.0K
10:44 4,377.70 4,377.70 4,377.13 4,377.31 0.0K
10:45 4,377.55 4,377.88 4,377.55 4,377.88 0.0K
10:46 4,377.76 4,377.76 4,377.22 4,377.22 0.0K
10:47 4,377.14 4,377.34 4,377.14 4,377.26 0.0K
10:48 4,377.23 4,377.71 4,377.23 4,377.71 0.0K
10:49 4,377.78 4,377.87 4,377.75 4,377.84 0.0K
10:50 4,377.91 4,378.21 4,377.91 4,378.21 0.0K
10:51 4,378.26 4,378.27 4,378.10 4,378.22 0.0K
10:52 4,378.37 4,378.37 4,378.20 4,378.21 0.0K
10:53 4,378.21 4,378.24 4,378.21 4,378.24 0.0K
10:54 4,378.30 4,378.47 4,378.30 4,378.47 0.0K
10:55 4,378.49 4,378.49 4,378.26 4,378.28 0.0K
10:56 4,378.12 4,378.12 4,377.65 4,377.65 0.0K
10:57 4,377.44 4,377.45 4,377.40 4,377.42 0.0K
10:58 4,377.58 4,377.78 4,377.58 4,377.73 0.0K
10:59 4,377.73 4,377.73 4,377.62 4,377.62 0.0K
11:00 4,377.63 4,377.78 4,377.63 4,377.78 0.0K
11:01 4,377.70 4,377.74 4,377.66 4,377.73 0.0K
11:02 4,377.80 4,378.11 4,377.80 4,378.11 0.0K
11:03 4,377.96 4,378.13 4,377.96 4,378.13 0.0K
11:04 4,378.18 4,378.18 4,378.03 4,378.03 0.0K
11:05 4,378.08 4,378.08 4,377.55 4,377.55 0.0K
11:06 4,377.43 4,377.48 4,377.34 4,377.45 0.0K
11:07 4,377.41 4,377.53 4,377.41 4,377.50 0.0K
11:08 4,377.21 4,377.21 4,376.84 4,376.88 0.0K
11:09 4,376.98 4,377.08 4,376.98 4,377.01 0.0K
11:10 4,377.11 4,377.38 4,377.11 4,377.12 0.0K
11:11 4,377.08 4,377.16 4,376.84 4,377.15 0.0K
11:12 4,377.22 4,377.22 4,377.17 4,377.22 0.0K
11:13 4,377.33 4,377.35 4,377.32 4,377.32 0.0K
11:14 4,377.26 4,377.34 4,377.23 4,377.34 0.0K
11:15 4,377.24 4,377.24 4,376.96 4,376.96 0.0K
11:16 4,376.87 4,377.13 4,376.86 4,376.86 0.0K
11:17 4,376.86 4,376.93 4,376.67 4,376.73 0.0K
11:18 4,376.65 4,376.65 4,376.43 4,376.50 0.0K
11:19 4,376.52 4,376.80 4,376.52 4,376.80 0.0K
11:20 4,376.90 4,377.01 4,376.63 4,376.63 0.0K
11:21 4,376.57 4,376.69 4,376.49 4,376.49 0.0K
11:22 4,376.59 4,376.91 4,376.59 4,376.91 0.0K
11:23 4,376.80 4,376.92 4,376.80 4,376.92 0.0K
11:24 4,376.93 4,377.20 4,376.93 4,377.20 0.0K
11:25 4,377.23 4,377.23 4,377.13 4,377.13 0.0K
11:26 4,377.20 4,377.20 4,377.01 4,377.01 0.0K
11:27 4,377.05 4,377.13 4,376.98 4,377.13 0.0K
11:28 4,377.26 4,377.37 4,377.24 4,377.24 0.0K
11:29 4,377.12 4,377.12 4,377.04 4,377.04 0.0K
11:30 4,377.00 4,377.00 4,376.81 4,376.91 0.0K
11:31 4,376.94 4,377.11 4,376.85 4,376.85 0.0K
11:32 4,376.92 4,377.01 4,376.92 4,376.94 0.0K
11:33 4,377.01 4,377.24 4,377.01 4,377.12 0.0K
11:34 4,377.20 4,377.39 4,377.20 4,377.39 0.0K
11:35 4,377.37 4,377.47 4,377.37 4,377.46 0.0K
11:36 4,377.55 4,377.57 4,377.51 4,377.57 0.0K
11:37 4,377.59 4,377.74 4,377.51 4,377.51 0.0K
11:38 4,377.37 4,377.37 4,376.78 4,376.78 0.0K
11:39 4,376.90 4,376.90 4,376.52 4,376.52 0.0K
11:40 4,376.39 4,376.52 4,376.39 4,376.41 0.0K
11:41 4,376.40 4,376.59 4,376.40 4,376.59 0.0K
11:42 4,376.33 4,376.33 4,376.18 4,376.18 0.0K
11:43 4,376.20 4,376.49 4,376.20 4,376.49 0.0K
11:44 4,376.47 4,376.64 4,376.47 4,376.62 0.0K
11:45 4,377.03 4,377.35 4,377.03 4,377.33 0.0K
11:46 4,377.29 4,377.36 4,377.15 4,377.24 0.0K
11:47 4,376.93 4,376.97 4,376.92 4,376.96 0.0K
11:48 4,377.30 4,377.35 4,377.19 4,377.27 0.0K
11:49 4,377.24 4,377.54 4,377.24 4,377.54 0.0K
11:50 4,377.56 4,377.60 4,377.50 4,377.51 0.0K
11:51 4,377.31 4,377.31 4,377.20 4,377.22 0.0K
11:52 4,377.18 4,377.29 4,377.18 4,377.29 0.0K
11:53 4,377.43 4,377.71 4,377.43 4,377.71 0.0K
11:54 4,377.67 4,377.67 4,377.59 4,377.65 0.0K
11:55 4,377.72 4,377.72 4,377.21 4,377.21 0.0K
11:56 4,377.14 4,377.14 4,376.57 4,376.57 0.0K
11:57 4,376.54 4,376.54 4,376.29 4,376.30 0.0K
11:58 4,376.62 4,376.63 4,376.59 4,376.62 0.0K
11:59 4,376.72 4,376.72 4,376.66 4,376.68 0.0K
12:00 4,376.65 4,376.80 4,376.65 4,376.80 0.0K
12:01 4,377.22 4,377.75 4,377.22 4,377.75 0.0K
12:02 4,377.72 4,377.74 4,377.63 4,377.63 0.0K
12:03 4,377.54 4,377.76 4,377.54 4,377.76 0.0K
12:04 4,377.80 4,377.95 4,377.80 4,377.95 0.0K
12:05 4,378.01 4,378.34 4,378.01 4,378.22 0.0K
12:06 4,378.29 4,378.29 4,378.05 4,378.05 0.0K
12:07 4,378.02 4,378.02 4,377.74 4,377.74 0.0K
12:08 4,377.82 4,378.02 4,377.80 4,377.82 0.0K
12:09 4,377.77 4,377.96 4,377.77 4,377.95 0.0K
12:10 4,377.87 4,377.87 4,377.77 4,377.82 0.0K
12:11 4,377.70 4,377.82 4,377.66 4,377.72 0.0K
12:12 4,377.78 4,378.04 4,377.78 4,378.01 0.0K
12:13 4,377.91 4,377.91 4,377.87 4,377.87 0.0K
12:14 4,377.70 4,377.70 4,377.41 4,377.57 0.0K
12:15 4,377.59 4,377.70 4,377.59 4,377.70 0.0K
12:16 4,377.75 4,377.76 4,377.70 4,377.70 0.0K
12:17 4,377.75 4,377.88 4,377.70 4,377.88 0.0K
12:18 4,377.85 4,378.08 4,377.85 4,378.06 0.0K
12:19 4,378.10 4,378.24 4,378.10 4,378.24 0.0K
12:20 4,378.24 4,378.31 4,378.24 4,378.27 0.0K
12:21 4,378.25 4,378.27 4,378.20 4,378.27 0.0K
12:22 4,378.43 4,378.50 4,378.36 4,378.36 0.0K
12:23 4,378.41 4,378.41 4,378.29 4,378.30 0.0K
12:24 4,378.42 4,378.53 4,378.42 4,378.46 0.0K
12:25 4,378.41 4,378.59 4,378.41 4,378.56 0.0K
12:26 4,378.60 4,378.60 4,378.42 4,378.42 0.0K
12:27 4,378.27 4,378.39 4,378.27 4,378.39 0.0K
12:28 4,378.35 4,378.36 4,378.31 4,378.31 0.0K
12:29 4,378.13 4,378.13 4,377.82 4,377.91 0.0K
12:30 4,377.93 4,378.16 4,377.93 4,378.16 0.0K
12:31 4,378.06 4,378.30 4,378.06 4,378.30 0.0K
12:32 4,378.27 4,378.28 4,378.19 4,378.28 0.0K
12:33 4,378.26 4,378.35 4,378.26 4,378.35 0.0K
12:34 4,378.36 4,378.36 4,377.99 4,377.99 0.0K
12:35 4,378.04 4,378.05 4,377.94 4,377.99 0.0K
12:36 4,378.00 4,378.04 4,378.00 4,378.03 0.0K
12:37 4,378.07 4,378.07 4,377.87 4,377.88 0.0K
12:38 4,377.96 4,378.02 4,377.96 4,377.99 0.0K
12:39 4,377.94 4,377.94 4,377.85 4,377.85 0.0K
12:40 4,377.66 4,377.76 4,377.54 4,377.76 0.0K
12:41 4,377.80 4,377.81 4,377.63 4,377.63 0.0K
12:42 4,377.61 4,377.71 4,377.61 4,377.71 0.0K
12:43 4,377.63 4,377.63 4,377.54 4,377.54 0.0K
12:44 4,377.53 4,377.53 4,377.35 4,377.37 0.0K
12:45 4,377.39 4,377.39 4,377.16 4,377.16 0.0K
12:46 4,377.15 4,377.15 4,377.00 4,377.06 0.0K
12:47 4,377.16 4,377.16 4,376.92 4,376.92 0.0K
12:48 4,376.91 4,376.99 4,376.91 4,376.96 0.0K
12:49 4,376.86 4,376.89 4,376.86 4,376.87 0.0K
12:50 4,376.94 4,376.94 4,376.69 4,376.69 0.0K
12:51 4,376.77 4,376.77 4,376.69 4,376.69 0.0K
12:52 4,376.81 4,376.87 4,376.68 4,376.68 0.0K
12:53 4,376.76 4,376.77 4,376.75 4,376.75 0.0K
12:54 4,376.64 4,376.83 4,376.64 4,376.79 0.0K
12:55 4,376.66 4,376.66 4,376.60 4,376.60 0.0K
12:56 4,376.53 4,376.53 4,376.17 4,376.17 0.0K
12:57 4,376.09 4,376.21 4,376.09 4,376.18 0.0K
12:58 4,376.22 4,376.47 4,376.22 4,376.44 0.0K
12:59 4,376.42 4,376.42 4,376.07 4,376.07 0.0K
13:00 4,376.20 4,376.48 4,376.20 4,376.48 0.0K
13:01 4,376.48 4,376.48 4,375.03 4,375.03 0.0K
13:02 4,374.21 4,374.21 4,372.88 4,372.88 0.0K
13:03 4,372.84 4,372.94 4,371.54 4,371.54 0.0K
13:04 4,371.51 4,371.58 4,371.06 4,371.06 0.0K
13:05 4,371.26 4,371.73 4,371.26 4,371.66 0.0K
13:06 4,372.05 4,373.30 4,372.05 4,373.30 0.0K
13:07 4,373.48 4,374.20 4,373.48 4,374.20 0.0K
13:08 4,374.61 4,374.73 4,374.61 4,374.73 0.0K
13:09 4,374.86 4,375.29 4,374.86 4,375.16 0.0K
13:10 4,375.24 4,375.46 4,375.24 4,375.31 0.0K
13:11 4,375.18 4,375.18 4,374.15 4,374.15 0.0K
13:12 4,373.77 4,374.06 4,373.77 4,373.99 0.0K
13:13 4,374.20 4,374.39 4,374.19 4,374.37 0.0K
13:14 4,374.46 4,374.98 4,374.46 4,374.96 0.0K
13:15 4,374.95 4,375.03 4,374.89 4,374.93 0.0K
13:16 4,375.06 4,375.26 4,375.01 4,375.01 0.0K
13:17 4,375.20 4,375.20 4,375.04 4,375.04 0.0K
13:18 4,374.94 4,374.99 4,374.90 4,374.90 0.0K
13:19 4,374.82 4,374.86 4,374.74 4,374.74 0.0K
13:20 4,374.76 4,374.80 4,374.65 4,374.65 0.0K
13:21 4,374.69 4,374.75 4,374.59 4,374.75 0.0K
13:22 4,374.78 4,374.86 4,374.61 4,374.61 0.0K
13:23 4,374.51 4,374.51 4,374.24 4,374.24 0.0K
13:24 4,374.42 4,375.00 4,374.42 4,375.00 0.0K
13:25 4,375.26 4,375.80 4,375.26 4,375.80 0.0K
13:26 4,375.75 4,375.83 4,375.73 4,375.76 0.0K
13:27 4,375.78 4,375.96 4,375.76 4,375.96 0.0K
13:28 4,375.86 4,376.29 4,375.83 4,376.29 0.0K
13:29 4,376.34 4,376.58 4,376.31 4,376.58 0.0K
13:30 4,376.64 4,376.80 4,376.64 4,376.71 0.0K
13:31 4,376.71 4,377.12 4,376.71 4,377.12 0.0K
13:32 4,377.10 4,377.10 4,377.02 4,377.02 0.0K
13:33 4,376.95 4,376.95 4,376.33 4,376.33 0.0K
13:34 4,376.32 4,376.51 4,376.32 4,376.39 0.0K
13:35 4,376.37 4,376.62 4,376.37 4,376.62 0.0K
13:36 4,376.55 4,376.55 4,376.21 4,376.21 0.0K
13:37 4,376.26 4,376.26 4,375.85 4,375.88 0.0K
13:38 4,375.92 4,375.92 4,375.36 4,375.36 0.0K
13:39 4,375.40 4,375.40 4,375.08 4,375.08 0.0K
13:40 4,375.17 4,375.23 4,375.13 4,375.23 0.0K
13:41 4,375.37 4,375.62 4,375.37 4,375.44 0.0K
13:42 4,375.52 4,375.52 4,375.01 4,375.01 0.0K
13:43 4,374.99 4,375.15 4,374.99 4,375.15 0.0K
13:44 4,375.19 4,375.19 4,375.06 4,375.06 0.0K
13:45 4,375.07 4,375.07 4,374.95 4,374.95 0.0K
13:46 4,375.07 4,375.37 4,375.04 4,375.37 0.0K
13:47 4,375.42 4,375.54 4,375.42 4,375.54 0.0K
13:48 4,375.52 4,376.04 4,375.52 4,376.04 0.0K
13:49 4,376.14 4,376.30 4,376.14 4,376.23 0.0K
13:50 4,376.21 4,376.21 4,375.58 4,375.58 0.0K
13:51 4,375.53 4,376.02 4,375.53 4,376.02 0.0K
13:52 4,376.01 4,376.01 4,375.88 4,375.88 0.0K
13:53 4,375.92 4,375.92 4,375.80 4,375.80 0.0K
13:54 4,375.84 4,375.84 4,375.71 4,375.71 0.0K
13:55 4,375.77 4,375.77 4,375.58 4,375.58 0.0K
13:56 4,375.55 4,375.55 4,375.48 4,375.48 0.0K
13:57 4,375.60 4,375.60 4,375.42 4,375.42 0.0K
13:58 4,375.36 4,375.52 4,375.36 4,375.52 0.0K
13:59 4,375.44 4,375.44 4,375.07 4,375.07 0.0K
14:00 4,375.09 4,375.09 4,373.35 4,373.35 0.0K
14:01 4,372.66 4,373.34 4,372.66 4,373.33 0.0K
14:02 4,374.61 4,374.61 4,374.06 4,374.06 0.0K
14:03 4,373.96 4,374.56 4,373.96 4,374.36 0.0K
14:04 4,373.90 4,373.90 4,372.73 4,372.73 0.0K
14:05 4,372.85 4,372.85 4,372.43 4,372.74 0.0K
14:06 4,372.71 4,373.44 4,372.71 4,372.94 0.0K
14:07 4,372.95 4,373.73 4,372.95 4,373.64 0.0K
14:08 4,373.74 4,373.86 4,373.45 4,373.45 0.0K
14:09 4,373.15 4,373.16 4,372.79 4,372.79 0.0K
14:10 4,373.18 4,373.18 4,372.69 4,372.69 0.0K
14:11 4,372.66 4,372.66 4,371.79 4,371.79 0.0K
14:12 4,371.71 4,372.25 4,371.71 4,372.08 0.0K
14:13 4,371.83 4,372.14 4,371.83 4,372.11 0.0K
14:14 4,372.37 4,372.68 4,372.37 4,372.50 0.0K
14:15 4,372.45 4,372.71 4,372.45 4,372.64 0.0K
14:16 4,372.69 4,372.69 4,372.00 4,372.30 0.0K
14:17 4,372.16 4,372.16 4,371.10 4,371.10 0.0K
14:18 4,370.85 4,371.19 4,370.85 4,370.92 0.0K
14:19 4,370.89 4,371.40 4,370.89 4,371.40 0.0K
14:20 4,371.70 4,372.11 4,371.55 4,372.11 0.0K
14:21 4,371.71 4,371.91 4,371.71 4,371.72 0.0K
14:22 4,371.84 4,371.84 4,371.66 4,371.66 0.0K
14:23 4,371.69 4,372.39 4,371.69 4,372.30 0.0K
14:24 4,372.38 4,372.47 4,372.12 4,372.12 0.0K
14:25 4,372.17 4,372.17 4,371.74 4,371.74 0.0K
14:26 4,371.79 4,371.79 4,371.46 4,371.50 0.0K
14:27 4,371.66 4,371.90 4,371.62 4,371.83 0.0K
14:28 4,371.95 4,371.95 4,371.47 4,371.56 0.0K
14:29 4,371.90 4,371.90 4,371.62 4,371.66 0.0K
14:30 4,371.58 4,371.58 4,371.24 4,371.41 0.0K
14:31 4,371.79 4,373.29 4,371.79 4,373.29 0.0K
14:32 4,373.33 4,373.61 4,373.33 4,373.42 0.0K
14:33 4,374.49 4,374.71 4,374.35 4,374.35 0.0K
14:34 4,373.79 4,373.79 4,373.54 4,373.72 0.0K
14:35 4,373.92 4,373.92 4,373.31 4,373.31 0.0K
14:36 4,372.36 4,372.36 4,371.56 4,371.56 0.0K
14:37 4,371.75 4,372.64 4,371.62 4,372.64 0.0K
14:38 4,373.45 4,375.43 4,373.45 4,375.43 0.0K
14:39 4,375.00 4,375.62 4,374.48 4,374.48 0.0K
14:40 4,375.36 4,377.13 4,375.36 4,377.13 0.0K
14:41 4,377.62 4,378.40 4,377.22 4,378.40 0.0K
14:42 4,378.72 4,378.72 4,378.25 4,378.32 0.0K
14:43 4,377.77 4,377.82 4,376.96 4,376.96 0.0K
14:44 4,377.41 4,377.47 4,377.24 4,377.24 0.0K
14:45 4,377.69 4,377.69 4,377.20 4,377.46 0.0K
14:46 4,377.53 4,378.20 4,377.53 4,378.20 0.0K
14:47 4,378.31 4,378.91 4,378.31 4,378.90 0.0K
14:48 4,379.29 4,379.29 4,378.34 4,378.34 0.0K
14:49 4,378.28 4,378.28 4,377.58 4,377.58 0.0K
14:50 4,378.05 4,378.19 4,377.52 4,377.64 0.0K
14:51 4,377.95 4,378.58 4,377.95 4,378.58 0.0K
14:52 4,378.84 4,379.30 4,378.84 4,379.02 0.0K
14:53 4,379.04 4,379.26 4,379.04 4,379.26 0.0K
14:54 4,378.78 4,379.10 4,378.78 4,379.10 0.0K
14:55 4,379.07 4,379.07 4,378.16 4,378.16 0.0K
14:56 4,378.11 4,378.11 4,377.42 4,377.42 0.0K
14:57 4,376.94 4,378.55 4,376.94 4,378.55 0.0K
14:58 4,378.72 4,378.79 4,378.72 4,378.79 0.0K
14:59 4,378.30 4,378.30 4,377.87 4,377.87 0.0K
15:00 4,377.77 4,378.33 4,377.77 4,378.18 0.0K
15:01 4,377.88 4,377.88 4,377.40 4,377.71 0.0K
15:02 4,377.85 4,377.96 4,377.70 4,377.70 0.0K
15:03 4,377.13 4,377.43 4,376.93 4,377.43 0.0K
15:04 4,376.87 4,376.87 4,376.16 4,376.16 0.0K
15:05 4,376.00 4,376.54 4,375.85 4,376.54 0.0K
15:06 4,376.90 4,376.90 4,376.82 4,376.89 0.0K
15:07 4,376.74 4,377.16 4,376.67 4,376.67 0.0K
15:08 4,376.64 4,377.40 4,376.64 4,377.12 0.0K
15:09 4,376.95 4,377.49 4,376.95 4,377.49 0.0K
15:10 4,377.33 4,378.35 4,377.33 4,378.35 0.0K
15:11 4,378.57 4,378.57 4,377.87 4,378.12 0.0K
15:12 4,377.99 4,377.99 4,377.82 4,377.98 0.0K
15:13 4,378.06 4,378.25 4,376.93 4,377.28 0.0K
15:14 4,377.01 4,377.01 4,376.48 4,376.92 0.0K
15:15 4,377.09 4,377.51 4,377.09 4,377.36 0.0K
15:16 4,377.38 4,377.40 4,377.19 4,377.19 0.0K
15:17 4,376.82 4,376.82 4,376.19 4,376.19 0.0K
15:18 4,375.65 4,376.11 4,375.65 4,375.99 0.0K
15:19 4,376.14 4,376.97 4,376.14 4,376.97 0.0K
15:20 4,377.06 4,378.08 4,377.06 4,377.54 0.0K
15:21 4,377.54 4,378.30 4,377.54 4,378.30 0.0K
15:22 4,378.70 4,379.44 4,378.70 4,379.44 0.0K
15:23 4,379.44 4,379.46 4,379.40 4,379.46 0.0K
15:24 4,379.49 4,379.84 4,379.49 4,379.84 0.0K
15:25 4,379.80 4,380.02 4,379.77 4,380.02 0.0K
15:26 4,380.21 4,380.21 4,379.90 4,380.18 0.0K
15:27 4,380.31 4,380.48 4,379.99 4,379.99 0.0K
15:28 4,379.77 4,380.14 4,379.55 4,380.14 0.0K
15:29 4,380.16 4,380.26 4,380.12 4,380.12 0.0K
15:30 4,380.02 4,380.02 4,379.55 4,379.63 0.0K
15:31 4,379.65 4,379.68 4,379.65 4,379.66 0.0K
15:32 4,379.72 4,380.43 4,379.72 4,380.43 0.0K
15:33 4,380.22 4,380.24 4,380.11 4,380.11 0.0K
15:34 4,380.27 4,380.27 4,379.82 4,379.82 0.0K
15:35 4,379.70 4,379.70 4,379.18 4,379.18 0.0K
15:36 4,378.88 4,378.88 4,378.40 4,378.40 0.0K
15:37 4,378.33 4,378.33 4,377.62 4,377.62 0.0K
15:38 4,377.81 4,377.81 4,377.20 4,377.20 0.0K
15:39 4,377.48 4,377.48 4,377.06 4,377.11 0.0K
15:40 4,377.08 4,377.17 4,376.92 4,376.92 0.0K
15:41 4,376.94 4,377.70 4,376.94 4,377.52 0.0K
15:42 4,377.69 4,377.82 4,377.46 4,377.46 0.0K
15:43 4,377.33 4,378.02 4,377.33 4,378.02 0.0K
15:44 4,378.20 4,378.20 4,377.58 4,377.58 0.0K
15:45 4,377.69 4,377.69 4,377.53 4,377.53 0.0K
15:46 4,377.51 4,377.51 4,376.70 4,376.70 0.0K
15:47 4,377.08 4,377.11 4,376.70 4,376.70 0.0K
15:48 4,376.69 4,376.99 4,376.68 4,376.98 0.0K
15:49 4,377.10 4,377.10 4,376.84 4,376.98 0.0K
15:50 4,377.26 4,377.99 4,377.26 4,377.99 0.0K
15:51 4,377.76 4,377.90 4,377.49 4,377.49 0.0K
15:52 4,376.96 4,376.96 4,376.00 4,376.00 0.0K
15:53 4,375.86 4,375.86 4,375.61 4,375.77 0.0K
15:54 4,376.60 4,377.60 4,376.60 4,377.45 0.0K
15:55 4,377.71 4,378.07 4,377.71 4,377.75 0.0K
15:56 4,377.84 4,378.06 4,377.80 4,377.80 0.0K
15:57 4,378.25 4,378.25 4,377.80 4,377.83 0.0K
15:58 4,377.93 4,378.25 4,377.93 4,378.13 0.0K
15:59 4,378.05 4,378.05 4,377.16 4,377.16 0.0K
16:00 4,377.30 4,377.45 4,377.30 4,377.45 0.0K
16:01 4,377.45 4,377.71 4,377.45 4,377.69 0.0K
16:02 4,377.69 4,377.86 4,377.67 4,377.86 0.0K
16:03 4,377.67 4,377.67 4,377.43 4,377.43 0.0K
16:04 4,377.56 4,377.58 4,377.49 4,377.53 0.0K
16:05 4,377.52 4,377.99 4,377.52 4,377.80 0.0K
16:06 4,377.87 4,377.87 4,377.66 4,377.66 0.0K
16:07 4,377.66 4,377.70 4,377.53 4,377.53 0.0K
16:08 4,377.62 4,377.78 4,377.53 4,377.78 0.0K
16:09 4,377.79 4,377.83 4,377.73 4,377.73 0.0K
16:10 4,377.71 4,377.71 4,377.68 4,377.69 0.0K
16:11 4,377.69 4,377.93 4,377.57 4,377.93 0.0K
16:12 4,377.94 4,378.10 4,377.94 4,378.10 0.0K
16:13 4,378.11 4,378.11 4,378.07 4,378.10 0.0K
16:14 4,378.10 4,378.19 4,378.02 4,378.02 0.0K
16:15 4,377.93 4,377.93 4,377.93 4,377.93 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