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 4,359.06 4,361.59 4,359.06 4,361.59 0.0K
09:32 4,361.95 4,364.29 4,361.95 4,364.29 0.0K
09:33 4,364.19 4,364.61 4,363.41 4,363.41 0.0K
09:34 4,363.62 4,364.17 4,363.25 4,363.37 0.0K
09:35 4,363.50 4,363.65 4,362.96 4,363.65 0.0K
09:36 4,364.00 4,364.00 4,362.79 4,362.79 0.0K
09:37 4,362.91 4,362.91 4,362.33 4,362.41 0.0K
09:38 4,362.19 4,362.71 4,362.19 4,362.69 0.0K
09:39 4,363.85 4,364.40 4,363.85 4,364.40 0.0K
09:40 4,364.93 4,364.93 4,363.21 4,363.21 0.0K
09:41 4,363.68 4,363.68 4,362.54 4,362.89 0.0K
09:42 4,363.04 4,363.40 4,362.94 4,362.94 0.0K
09:43 4,363.15 4,363.15 4,362.42 4,363.06 0.0K
09:44 4,363.35 4,363.35 4,362.10 4,362.10 0.0K
09:45 4,362.29 4,362.29 4,361.22 4,361.22 0.0K
09:46 4,361.39 4,361.39 4,359.94 4,359.94 0.0K
09:47 4,359.43 4,359.83 4,359.38 4,359.83 0.0K
09:48 4,360.67 4,360.67 4,359.25 4,359.25 0.0K
09:49 4,359.45 4,360.10 4,359.45 4,359.50 0.0K
09:50 4,359.45 4,359.91 4,359.23 4,359.31 0.0K
09:51 4,359.46 4,359.87 4,359.46 4,359.66 0.0K
09:52 4,360.58 4,360.60 4,358.92 4,358.92 0.0K
09:53 4,358.56 4,358.56 4,357.59 4,357.59 0.0K
09:54 4,356.96 4,356.96 4,356.30 4,356.30 0.0K
09:55 4,357.32 4,357.32 4,356.83 4,356.83 0.0K
09:56 4,356.59 4,359.01 4,356.59 4,359.01 0.0K
09:57 4,359.26 4,360.40 4,359.26 4,359.33 0.0K
09:58 4,358.39 4,359.08 4,358.39 4,359.06 0.0K
09:59 4,358.92 4,358.92 4,358.46 4,358.53 0.0K
10:00 4,358.28 4,358.28 4,356.20 4,357.10 0.0K
10:01 4,356.63 4,357.79 4,356.56 4,356.56 0.0K
10:02 4,356.20 4,356.20 4,355.04 4,355.04 0.0K
10:03 4,354.99 4,355.76 4,354.99 4,355.19 0.0K
10:04 4,355.29 4,355.29 4,354.94 4,355.13 0.0K
10:05 4,355.18 4,356.59 4,355.13 4,355.73 0.0K
10:06 4,355.46 4,355.60 4,355.12 4,355.12 0.0K
10:07 4,355.34 4,355.34 4,354.83 4,355.21 0.0K
10:08 4,355.15 4,356.11 4,355.15 4,356.11 0.0K
10:09 4,356.01 4,357.77 4,356.01 4,357.77 0.0K
10:10 4,357.48 4,357.48 4,355.40 4,355.40 0.0K
10:11 4,354.87 4,354.87 4,353.96 4,354.52 0.0K
10:12 4,354.38 4,354.76 4,354.11 4,354.76 0.0K
10:13 4,354.74 4,355.68 4,354.74 4,355.68 0.0K
10:14 4,355.50 4,355.50 4,353.55 4,353.55 0.0K
10:15 4,353.56 4,353.70 4,353.56 4,353.70 0.0K
10:16 4,353.47 4,353.61 4,353.01 4,353.24 0.0K
10:17 4,352.79 4,353.00 4,352.41 4,353.00 0.0K
10:18 4,352.74 4,352.74 4,352.17 4,352.26 0.0K
10:19 4,352.05 4,352.26 4,351.77 4,351.77 0.0K
10:20 4,351.30 4,351.53 4,351.26 4,351.26 0.0K
10:21 4,351.12 4,351.89 4,351.10 4,351.89 0.0K
10:22 4,355.99 4,357.87 4,355.99 4,357.87 0.0K
10:23 4,358.37 4,362.14 4,358.37 4,362.14 0.0K
10:24 4,360.77 4,366.36 4,360.77 4,366.36 0.0K
10:25 4,366.24 4,369.08 4,366.24 4,368.44 0.0K
10:26 4,368.56 4,368.56 4,367.80 4,367.80 0.0K
10:27 4,368.78 4,369.92 4,368.70 4,369.65 0.0K
10:28 4,368.86 4,368.86 4,367.05 4,367.05 0.0K
10:29 4,367.48 4,370.17 4,367.48 4,370.17 0.0K
10:30 4,370.22 4,370.22 4,369.54 4,369.97 0.0K
10:31 4,370.04 4,370.82 4,370.04 4,370.82 0.0K
10:32 4,370.52 4,370.78 4,370.25 4,370.25 0.0K
10:33 4,369.97 4,371.04 4,369.97 4,371.04 0.0K
10:34 4,371.47 4,371.85 4,371.47 4,371.68 0.0K
10:35 4,371.55 4,372.78 4,371.10 4,372.78 0.0K
10:36 4,372.42 4,372.42 4,371.87 4,371.87 0.0K
10:37 4,371.94 4,371.94 4,371.36 4,371.66 0.0K
10:38 4,371.51 4,371.51 4,370.49 4,370.71 0.0K
10:39 4,371.11 4,371.79 4,371.11 4,371.79 0.0K
10:40 4,371.84 4,371.84 4,371.34 4,371.34 0.0K
10:41 4,371.08 4,374.64 4,370.93 4,374.64 0.0K
10:42 4,374.13 4,375.35 4,374.13 4,375.35 0.0K
10:43 4,375.33 4,375.54 4,375.33 4,375.54 0.0K
10:44 4,374.60 4,375.13 4,374.60 4,374.65 0.0K
10:45 4,375.28 4,375.54 4,374.82 4,374.82 0.0K
10:46 4,374.82 4,374.83 4,374.53 4,374.53 0.0K
10:47 4,374.95 4,374.95 4,373.78 4,373.78 0.0K
10:48 4,373.43 4,374.12 4,373.43 4,374.10 0.0K
10:49 4,373.53 4,373.63 4,372.79 4,373.17 0.0K
10:50 4,373.74 4,374.38 4,373.74 4,374.38 0.0K
10:51 4,374.64 4,374.98 4,374.35 4,374.35 0.0K
10:52 4,374.06 4,374.10 4,373.93 4,374.10 0.0K
10:53 4,374.21 4,374.34 4,374.20 4,374.24 0.0K
10:54 4,374.24 4,374.24 4,373.07 4,373.07 0.0K
10:55 4,373.12 4,373.67 4,372.74 4,373.67 0.0K
10:56 4,374.21 4,374.21 4,373.83 4,373.90 0.0K
10:57 4,374.26 4,374.82 4,374.26 4,374.73 0.0K
10:58 4,374.15 4,374.39 4,373.91 4,374.39 0.0K
10:59 4,374.45 4,374.45 4,374.03 4,374.19 0.0K
11:00 4,374.08 4,374.13 4,373.52 4,374.13 0.0K
11:01 4,374.74 4,375.64 4,374.74 4,375.64 0.0K
11:02 4,375.34 4,375.48 4,375.32 4,375.37 0.0K
11:03 4,375.28 4,375.28 4,373.08 4,373.36 0.0K
11:04 4,372.73 4,373.28 4,372.73 4,373.28 0.0K
11:05 4,373.35 4,373.35 4,371.74 4,371.74 0.0K
11:06 4,370.04 4,371.26 4,370.04 4,371.26 0.0K
11:07 4,372.67 4,372.67 4,372.29 4,372.29 0.0K
11:08 4,372.45 4,373.51 4,372.45 4,373.51 0.0K
11:09 4,373.51 4,374.01 4,373.51 4,374.01 0.0K
11:10 4,373.78 4,375.06 4,373.78 4,374.86 0.0K
11:11 4,375.06 4,375.06 4,374.48 4,374.67 0.0K
11:12 4,374.48 4,374.67 4,374.48 4,374.66 0.0K
11:13 4,374.61 4,374.95 4,374.61 4,374.95 0.0K
11:14 4,375.24 4,375.24 4,375.08 4,375.22 0.0K
11:15 4,375.10 4,375.73 4,375.10 4,375.73 0.0K
11:16 4,375.96 4,375.96 4,374.91 4,375.18 0.0K
11:17 4,375.08 4,375.08 4,374.80 4,375.03 0.0K
11:18 4,375.26 4,375.83 4,375.26 4,375.83 0.0K
11:19 4,376.12 4,376.35 4,376.00 4,376.00 0.0K
11:20 4,376.32 4,376.51 4,376.32 4,376.35 0.0K
11:21 4,376.49 4,376.65 4,376.03 4,376.65 0.0K
11:22 4,376.53 4,377.18 4,376.53 4,377.18 0.0K
11:23 4,376.85 4,376.85 4,376.09 4,376.09 0.0K
11:24 4,376.17 4,376.33 4,376.15 4,376.15 0.0K
11:25 4,376.18 4,376.32 4,376.08 4,376.08 0.0K
11:26 4,375.97 4,375.97 4,375.02 4,375.02 0.0K
11:27 4,374.97 4,374.97 4,374.50 4,374.50 0.0K
11:28 4,374.06 4,374.37 4,374.06 4,374.30 0.0K
11:29 4,374.42 4,374.42 4,373.47 4,373.71 0.0K
11:30 4,373.98 4,374.07 4,373.86 4,373.86 0.0K
11:31 4,373.73 4,373.73 4,372.80 4,373.14 0.0K
11:32 4,373.54 4,374.69 4,373.54 4,374.51 0.0K
11:33 4,374.42 4,375.20 4,374.42 4,375.20 0.0K
11:34 4,375.02 4,375.29 4,375.02 4,375.11 0.0K
11:35 4,375.16 4,375.40 4,375.16 4,375.20 0.0K
11:36 4,374.72 4,375.43 4,374.72 4,375.43 0.0K
11:37 4,375.28 4,375.33 4,374.75 4,374.75 0.0K
11:38 4,374.87 4,374.94 4,374.64 4,374.64 0.0K
11:39 4,374.83 4,375.42 4,374.83 4,375.42 0.0K
11:40 4,375.48 4,375.93 4,375.48 4,375.81 0.0K
11:41 4,375.62 4,375.62 4,375.02 4,375.02 0.0K
11:42 4,374.84 4,374.97 4,374.41 4,374.41 0.0K
11:43 4,374.35 4,374.35 4,374.00 4,374.00 0.0K
11:44 4,374.27 4,375.55 4,374.27 4,375.55 0.0K
11:45 4,375.53 4,375.56 4,375.47 4,375.47 0.0K
11:46 4,375.60 4,375.83 4,375.60 4,375.83 0.0K
11:47 4,376.10 4,376.10 4,375.93 4,375.99 0.0K
11:48 4,375.43 4,376.28 4,375.43 4,376.28 0.0K
11:49 4,376.38 4,376.38 4,374.86 4,374.86 0.0K
11:50 4,374.44 4,375.26 4,374.44 4,375.26 0.0K
11:51 4,375.35 4,375.95 4,375.35 4,375.93 0.0K
11:52 4,376.21 4,376.22 4,376.15 4,376.17 0.0K
11:53 4,376.31 4,376.31 4,376.16 4,376.19 0.0K
11:54 4,375.98 4,375.98 4,375.51 4,375.51 0.0K
11:55 4,375.42 4,375.42 4,374.53 4,374.53 0.0K
11:56 4,374.37 4,374.37 4,373.14 4,373.14 0.0K
11:57 4,373.18 4,373.18 4,371.74 4,371.74 0.0K
11:58 4,371.66 4,371.66 4,371.37 4,371.44 0.0K
11:59 4,371.60 4,372.09 4,371.60 4,371.80 0.0K
12:00 4,371.83 4,372.53 4,371.35 4,372.53 0.0K
12:01 4,372.56 4,372.56 4,371.15 4,371.24 0.0K
12:02 4,371.32 4,371.32 4,370.97 4,370.97 0.0K
12:03 4,370.99 4,371.01 4,370.85 4,370.98 0.0K
12:04 4,370.70 4,370.71 4,370.53 4,370.58 0.0K
12:05 4,370.99 4,371.44 4,370.99 4,371.13 0.0K
12:06 4,371.65 4,371.87 4,371.65 4,371.83 0.0K
12:07 4,371.76 4,371.76 4,370.51 4,370.51 0.0K
12:08 4,370.50 4,370.58 4,370.50 4,370.57 0.0K
12:09 4,370.67 4,371.60 4,370.64 4,371.60 0.0K
12:10 4,371.92 4,372.04 4,371.91 4,371.99 0.0K
12:11 4,371.36 4,371.36 4,370.99 4,371.07 0.0K
12:12 4,370.73 4,371.51 4,370.60 4,371.51 0.0K
12:13 4,371.53 4,371.78 4,371.37 4,371.37 0.0K
12:14 4,371.22 4,371.54 4,371.22 4,371.54 0.0K
12:15 4,371.43 4,371.43 4,370.99 4,370.99 0.0K
12:16 4,370.86 4,370.97 4,370.85 4,370.85 0.0K
12:17 4,370.76 4,370.91 4,370.75 4,370.78 0.0K
12:18 4,370.81 4,371.63 4,370.81 4,371.63 0.0K
12:19 4,371.47 4,371.55 4,371.33 4,371.55 0.0K
12:20 4,371.62 4,372.11 4,371.62 4,372.11 0.0K
12:21 4,372.03 4,372.39 4,372.03 4,372.39 0.0K
12:22 4,372.60 4,372.81 4,372.57 4,372.81 0.0K
12:23 4,372.92 4,373.39 4,372.92 4,373.39 0.0K
12:24 4,373.41 4,374.56 4,373.41 4,374.56 0.0K
12:25 4,374.60 4,374.68 4,374.46 4,374.68 0.0K
12:26 4,374.66 4,375.17 4,374.66 4,375.07 0.0K
12:27 4,375.03 4,375.12 4,374.89 4,374.89 0.0K
12:28 4,374.91 4,374.91 4,374.09 4,374.10 0.0K
12:29 4,374.09 4,374.09 4,373.01 4,373.01 0.0K
12:30 4,372.47 4,372.47 4,371.75 4,371.88 0.0K
12:31 4,371.93 4,372.03 4,371.62 4,371.65 0.0K
12:32 4,371.70 4,371.70 4,371.41 4,371.41 0.0K
12:33 4,371.09 4,371.09 4,370.52 4,370.69 0.0K
12:34 4,370.68 4,370.68 4,370.61 4,370.63 0.0K
12:35 4,370.49 4,370.53 4,370.24 4,370.51 0.0K
12:36 4,370.62 4,370.81 4,370.61 4,370.73 0.0K
12:37 4,370.46 4,370.46 4,369.97 4,370.09 0.0K
12:38 4,369.76 4,370.00 4,369.75 4,369.81 0.0K
12:39 4,369.80 4,369.87 4,369.80 4,369.85 0.0K
12:40 4,369.74 4,369.81 4,369.57 4,369.78 0.0K
12:41 4,369.49 4,369.68 4,369.41 4,369.41 0.0K
12:42 4,368.87 4,369.21 4,368.87 4,368.88 0.0K
12:43 4,368.76 4,369.64 4,368.76 4,369.64 0.0K
12:44 4,369.62 4,369.62 4,369.24 4,369.24 0.0K
12:45 4,369.15 4,369.76 4,369.15 4,369.76 0.0K
12:46 4,369.80 4,369.80 4,369.02 4,369.02 0.0K
12:47 4,369.11 4,369.11 4,368.82 4,368.89 0.0K
12:48 4,368.95 4,369.35 4,368.76 4,369.35 0.0K
12:49 4,369.36 4,369.36 4,368.99 4,369.34 0.0K
12:50 4,370.07 4,370.20 4,370.07 4,370.20 0.0K
12:51 4,370.64 4,371.63 4,370.64 4,371.26 0.0K
12:52 4,371.47 4,371.88 4,371.34 4,371.88 0.0K
12:53 4,371.69 4,371.69 4,371.39 4,371.43 0.0K
12:54 4,371.53 4,373.03 4,371.53 4,373.03 0.0K
12:55 4,372.93 4,372.93 4,368.63 4,368.63 0.0K
12:56 4,369.44 4,371.09 4,369.44 4,370.13 0.0K
12:57 4,370.43 4,370.43 4,369.56 4,369.56 0.0K
12:58 4,369.52 4,370.67 4,369.52 4,370.67 0.0K
12:59 4,371.25 4,371.25 4,370.47 4,370.81 0.0K
13:00 4,371.72 4,371.72 4,370.42 4,370.42 0.0K
13:01 4,369.63 4,370.18 4,369.48 4,369.65 0.0K
13:02 4,369.63 4,369.63 4,368.70 4,368.89 0.0K
13:03 4,368.66 4,369.20 4,368.66 4,369.20 0.0K
13:04 4,369.42 4,370.52 4,369.42 4,370.52 0.0K
13:05 4,370.99 4,371.09 4,370.75 4,371.09 0.0K
13:06 4,371.09 4,371.68 4,370.69 4,371.46 0.0K
13:07 4,371.41 4,371.41 4,370.16 4,370.16 0.0K
13:08 4,371.10 4,371.73 4,371.10 4,371.16 0.0K
13:09 4,370.95 4,370.95 4,369.72 4,369.79 0.0K
13:10 4,369.46 4,369.46 4,369.04 4,369.16 0.0K
13:11 4,369.11 4,369.13 4,369.01 4,369.01 0.0K
13:12 4,369.46 4,370.72 4,369.46 4,370.65 0.0K
13:13 4,371.17 4,371.87 4,371.17 4,371.87 0.0K
13:14 4,372.14 4,372.15 4,372.00 4,372.00 0.0K
13:15 4,371.80 4,372.02 4,371.64 4,372.02 0.0K
13:16 4,372.14 4,372.18 4,372.00 4,372.08 0.0K
13:17 4,372.32 4,372.32 4,371.81 4,371.81 0.0K
13:18 4,372.18 4,372.31 4,371.97 4,372.02 0.0K
13:19 4,371.89 4,371.89 4,371.27 4,371.27 0.0K
13:20 4,371.25 4,371.56 4,371.25 4,371.56 0.0K
13:21 4,371.88 4,371.89 4,371.62 4,371.62 0.0K
13:22 4,371.67 4,371.69 4,371.30 4,371.30 0.0K
13:23 4,371.30 4,371.35 4,371.15 4,371.23 0.0K
13:24 4,371.20 4,371.29 4,371.02 4,371.02 0.0K
13:25 4,371.31 4,371.79 4,371.31 4,371.79 0.0K
13:26 4,371.76 4,372.47 4,371.76 4,372.47 0.0K
13:27 4,372.68 4,372.68 4,372.20 4,372.32 0.0K
13:28 4,372.38 4,373.14 4,372.25 4,373.14 0.0K
13:29 4,372.89 4,372.89 4,372.48 4,372.48 0.0K
13:30 4,372.09 4,372.16 4,372.09 4,372.09 0.0K
13:31 4,372.15 4,372.34 4,372.15 4,372.27 0.0K
13:32 4,372.27 4,373.07 4,372.27 4,373.07 0.0K
13:33 4,373.26 4,373.52 4,373.00 4,373.52 0.0K
13:34 4,373.33 4,373.54 4,373.33 4,373.52 0.0K
13:35 4,373.67 4,373.84 4,373.67 4,373.67 0.0K
13:36 4,373.60 4,373.91 4,373.22 4,373.22 0.0K
13:37 4,372.79 4,373.10 4,372.52 4,373.10 0.0K
13:38 4,373.15 4,373.15 4,372.97 4,372.98 0.0K
13:39 4,373.28 4,373.28 4,372.89 4,372.89 0.0K
13:40 4,372.99 4,373.10 4,372.67 4,373.10 0.0K
13:41 4,373.15 4,373.15 4,372.64 4,372.64 0.0K
13:42 4,373.23 4,373.29 4,372.48 4,372.48 0.0K
13:43 4,371.66 4,371.66 4,371.22 4,371.22 0.0K
13:44 4,371.37 4,372.03 4,371.37 4,372.03 0.0K
13:45 4,372.03 4,372.38 4,372.03 4,372.38 0.0K
13:46 4,372.54 4,373.37 4,372.54 4,373.37 0.0K
13:47 4,373.64 4,373.73 4,373.60 4,373.73 0.0K
13:48 4,373.67 4,374.13 4,373.67 4,374.13 0.0K
13:49 4,374.19 4,374.20 4,373.91 4,373.92 0.0K
13:50 4,373.91 4,374.60 4,373.91 4,374.53 0.0K
13:51 4,374.51 4,374.68 4,374.51 4,374.66 0.0K
13:52 4,374.94 4,374.94 4,374.65 4,374.65 0.0K
13:53 4,374.73 4,374.79 4,374.73 4,374.78 0.0K
13:54 4,375.00 4,375.00 4,374.89 4,374.89 0.0K
13:55 4,374.97 4,375.18 4,374.93 4,375.18 0.0K
13:56 4,375.30 4,375.45 4,375.11 4,375.11 0.0K
13:57 4,374.95 4,375.33 4,374.95 4,375.29 0.0K
13:58 4,375.29 4,375.30 4,375.20 4,375.26 0.0K
13:59 4,375.23 4,375.23 4,375.16 4,375.19 0.0K
14:00 4,375.17 4,375.50 4,375.17 4,375.50 0.0K
14:01 4,375.57 4,375.57 4,375.24 4,375.24 0.0K
14:02 4,375.29 4,375.29 4,374.94 4,374.98 0.0K
14:03 4,374.93 4,375.09 4,374.81 4,374.81 0.0K
14:04 4,374.87 4,375.18 4,374.86 4,375.18 0.0K
14:05 4,375.23 4,375.23 4,374.67 4,374.67 0.0K
14:06 4,374.58 4,374.98 4,374.58 4,374.97 0.0K
14:07 4,375.03 4,375.27 4,375.03 4,375.27 0.0K
14:08 4,375.41 4,375.55 4,375.31 4,375.55 0.0K
14:09 4,375.63 4,375.70 4,375.55 4,375.68 0.0K
14:10 4,375.64 4,375.81 4,375.64 4,375.81 0.0K
14:11 4,376.31 4,376.31 4,375.99 4,376.18 0.0K
14:12 4,376.12 4,376.44 4,376.12 4,376.44 0.0K
14:13 4,376.41 4,376.66 4,376.41 4,376.66 0.0K
14:14 4,376.71 4,376.96 4,376.71 4,376.93 0.0K
14:15 4,376.99 4,377.63 4,376.99 4,377.63 0.0K
14:16 4,377.56 4,377.56 4,377.33 4,377.52 0.0K
14:17 4,377.49 4,377.55 4,377.48 4,377.55 0.0K
14:18 4,377.67 4,377.67 4,377.41 4,377.44 0.0K
14:19 4,377.42 4,377.71 4,377.42 4,377.66 0.0K
14:20 4,377.60 4,377.60 4,377.24 4,377.24 0.0K
14:21 4,377.21 4,377.38 4,377.21 4,377.38 0.0K
14:22 4,377.45 4,377.45 4,377.19 4,377.25 0.0K
14:23 4,377.14 4,377.33 4,377.14 4,377.33 0.0K
14:24 4,377.28 4,377.42 4,377.25 4,377.42 0.0K
14:25 4,377.39 4,377.46 4,377.38 4,377.38 0.0K
14:26 4,377.38 4,377.45 4,377.31 4,377.31 0.0K
14:27 4,377.35 4,377.35 4,377.10 4,377.10 0.0K
14:28 4,377.01 4,377.01 4,376.82 4,376.82 0.0K
14:29 4,376.84 4,376.85 4,376.80 4,376.80 0.0K
14:30 4,376.67 4,376.67 4,376.53 4,376.53 0.0K
14:31 4,376.65 4,376.91 4,376.65 4,376.91 0.0K
14:32 4,376.86 4,376.98 4,376.80 4,376.98 0.0K
14:33 4,376.99 4,377.17 4,376.99 4,377.13 0.0K
14:34 4,377.20 4,377.22 4,377.12 4,377.15 0.0K
14:35 4,377.10 4,377.10 4,376.70 4,376.70 0.0K
14:36 4,376.51 4,376.64 4,376.51 4,376.64 0.0K
14:37 4,376.43 4,376.58 4,376.10 4,376.10 0.0K
14:38 4,376.07 4,376.20 4,376.05 4,376.20 0.0K
14:39 4,376.24 4,376.34 4,376.19 4,376.21 0.0K
14:40 4,376.26 4,376.26 4,376.06 4,376.23 0.0K
14:41 4,376.38 4,377.04 4,376.38 4,377.04 0.0K
14:42 4,377.24 4,377.24 4,377.11 4,377.12 0.0K
14:43 4,377.13 4,377.17 4,377.08 4,377.13 0.0K
14:44 4,377.16 4,377.26 4,377.16 4,377.23 0.0K
14:45 4,377.19 4,377.72 4,377.19 4,377.72 0.0K
14:46 4,377.70 4,377.70 4,377.46 4,377.51 0.0K
14:47 4,377.45 4,377.45 4,377.24 4,377.36 0.0K
14:48 4,377.30 4,377.79 4,377.30 4,377.78 0.0K
14:49 4,377.81 4,377.81 4,377.80 4,377.80 0.0K
14:50 4,377.69 4,377.80 4,377.69 4,377.80 0.0K
14:51 4,377.71 4,377.71 4,377.64 4,377.67 0.0K
14:52 4,377.71 4,377.75 4,377.67 4,377.69 0.0K
14:53 4,377.60 4,377.60 4,377.36 4,377.39 0.0K
14:54 4,377.45 4,377.51 4,377.38 4,377.46 0.0K
14:55 4,377.26 4,377.26 4,377.14 4,377.22 0.0K
14:56 4,377.24 4,377.24 4,377.03 4,377.03 0.0K
14:57 4,376.98 4,376.99 4,376.67 4,376.67 0.0K
14:58 4,376.52 4,376.52 4,376.12 4,376.17 0.0K
14:59 4,376.08 4,376.23 4,376.08 4,376.23 0.0K
15:00 4,376.50 4,376.52 4,376.01 4,376.52 0.0K
15:01 4,376.54 4,376.58 4,376.47 4,376.58 0.0K
15:02 4,376.69 4,376.82 4,376.67 4,376.67 0.0K
15:03 4,376.69 4,376.73 4,376.60 4,376.62 0.0K
15:04 4,376.97 4,377.20 4,376.97 4,377.11 0.0K
15:05 4,377.08 4,377.08 4,376.72 4,376.72 0.0K
15:06 4,376.57 4,376.58 4,376.08 4,376.08 0.0K
15:07 4,375.82 4,375.98 4,375.72 4,375.75 0.0K
15:08 4,375.74 4,375.84 4,375.70 4,375.70 0.0K
15:09 4,375.69 4,376.00 4,375.69 4,375.75 0.0K
15:10 4,375.79 4,375.79 4,375.31 4,375.31 0.0K
15:11 4,375.60 4,375.78 4,375.24 4,375.24 0.0K
15:12 4,374.97 4,375.30 4,374.97 4,375.30 0.0K
15:13 4,375.26 4,375.27 4,375.10 4,375.10 0.0K
15:14 4,375.09 4,375.11 4,375.00 4,375.00 0.0K
15:15 4,375.03 4,375.14 4,374.75 4,375.10 0.0K
15:16 4,375.27 4,375.35 4,375.22 4,375.24 0.0K
15:17 4,375.36 4,375.68 4,375.36 4,375.68 0.0K
15:18 4,375.81 4,375.88 4,375.80 4,375.80 0.0K
15:19 4,375.82 4,375.82 4,375.79 4,375.81 0.0K
15:20 4,375.97 4,376.15 4,375.91 4,376.13 0.0K
15:21 4,376.21 4,376.21 4,375.91 4,376.09 0.0K
15:22 4,375.93 4,375.96 4,375.66 4,375.66 0.0K
15:23 4,375.63 4,375.76 4,375.47 4,375.76 0.0K
15:24 4,375.84 4,375.90 4,375.80 4,375.86 0.0K
15:25 4,375.85 4,375.85 4,375.50 4,375.50 0.0K
15:26 4,375.24 4,375.24 4,374.81 4,374.81 0.0K
15:27 4,374.72 4,374.73 4,374.59 4,374.59 0.0K
15:28 4,374.42 4,374.57 4,374.42 4,374.57 0.0K
15:29 4,374.61 4,374.61 4,373.89 4,373.89 0.0K
15:30 4,373.89 4,373.89 4,373.36 4,373.36 0.0K
15:31 4,373.31 4,373.42 4,372.90 4,372.90 0.0K
15:32 4,372.98 4,373.43 4,372.98 4,373.42 0.0K
15:33 4,373.38 4,374.00 4,373.38 4,374.00 0.0K
15:34 4,373.92 4,374.33 4,373.92 4,374.01 0.0K
15:35 4,374.10 4,374.10 4,373.57 4,373.73 0.0K
15:36 4,374.03 4,374.13 4,374.03 4,374.05 0.0K
15:37 4,374.11 4,374.68 4,374.11 4,374.68 0.0K
15:38 4,374.90 4,374.94 4,374.88 4,374.90 0.0K
15:39 4,374.70 4,374.70 4,374.30 4,374.30 0.0K
15:40 4,374.12 4,374.46 4,374.12 4,374.29 0.0K
15:41 4,374.11 4,374.11 4,373.81 4,373.92 0.0K
15:42 4,373.53 4,373.53 4,373.19 4,373.19 0.0K
15:43 4,373.12 4,373.17 4,373.03 4,373.16 0.0K
15:44 4,373.39 4,373.39 4,373.19 4,373.35 0.0K
15:45 4,373.34 4,373.34 4,373.09 4,373.09 0.0K
15:46 4,373.48 4,373.48 4,373.14 4,373.14 0.0K
15:47 4,372.93 4,372.98 4,372.79 4,372.80 0.0K
15:48 4,373.20 4,373.30 4,373.05 4,373.05 0.0K
15:49 4,373.25 4,373.91 4,373.14 4,373.91 0.0K
15:50 4,373.92 4,374.40 4,373.80 4,374.40 0.0K
15:51 4,373.94 4,374.01 4,373.93 4,373.93 0.0K
15:52 4,373.68 4,374.04 4,373.68 4,373.86 0.0K
15:53 4,373.99 4,374.34 4,373.93 4,374.27 0.0K
15:54 4,374.36 4,374.36 4,373.74 4,373.74 0.0K
15:55 4,373.62 4,373.62 4,373.14 4,373.14 0.0K
15:56 4,373.04 4,373.04 4,372.54 4,372.54 0.0K
15:57 4,372.56 4,372.90 4,372.56 4,372.60 0.0K
15:58 4,372.94 4,373.38 4,372.86 4,373.38 0.0K
15:59 4,373.28 4,373.28 4,372.42 4,372.42 0.0K
16:00 4,372.36 4,372.41 4,372.20 4,372.41 0.0K
16:01 4,372.40 4,372.40 4,372.22 4,372.22 0.0K
16:02 4,372.21 4,372.23 4,372.20 4,372.23 0.0K
16:03 4,372.23 4,372.30 4,372.23 4,372.29 0.0K
16:04 4,372.27 4,372.31 4,372.17 4,372.17 0.0K
16:05 4,372.17 4,372.28 4,372.17 4,372.23 0.0K
16:06 4,372.26 4,372.26 4,372.22 4,372.22 0.0K
16:07 4,372.21 4,372.26 4,372.21 4,372.25 0.0K
16:08 4,372.27 4,372.27 4,372.15 4,372.15 0.0K
16:09 4,372.17 4,372.22 4,372.17 4,372.19 0.0K
16:10 4,372.21 4,372.22 4,372.19 4,372.19 0.0K
16:11 4,372.08 4,372.09 4,372.06 4,372.07 0.0K
16:12 4,372.11 4,372.12 4,372.08 4,372.08 0.0K
16:13 4,372.07 4,372.08 4,372.07 4,372.08 0.0K
16:14 4,372.09 4,372.09 4,372.00 4,372.00 0.0K
16:15 4,372.01 4,372.01 4,372.01 4,372.01 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