CBOE S

SPRO02
🏛️ アメリカ →
4,783.86
最終更新: 2025-10-06
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 4,409.55 4,409.55 4,409.22 4,409.27 0.0K
09:32 4,409.23 4,409.31 4,409.02 4,409.31 0.0K
09:33 4,409.50 4,410.04 4,408.50 4,408.50 0.0K
09:34 4,408.30 4,408.36 4,407.38 4,407.38 0.0K
09:35 4,407.49 4,408.40 4,407.49 4,408.27 0.0K
09:36 4,407.90 4,408.62 4,407.90 4,408.62 0.0K
09:37 4,408.64 4,408.97 4,408.10 4,408.10 0.0K
09:38 4,407.66 4,408.31 4,407.66 4,408.12 0.0K
09:39 4,408.31 4,409.32 4,408.31 4,409.32 0.0K
09:40 4,409.28 4,409.59 4,409.07 4,409.07 0.0K
09:41 4,408.94 4,408.94 4,407.83 4,407.83 0.0K
09:42 4,408.07 4,408.75 4,408.07 4,408.71 0.0K
09:43 4,408.75 4,408.75 4,408.09 4,408.09 0.0K
09:44 4,408.21 4,408.21 4,405.64 4,405.64 0.0K
09:45 4,405.48 4,405.48 4,403.75 4,404.92 0.0K
09:46 4,404.64 4,404.94 4,404.64 4,404.67 0.0K
09:47 4,404.58 4,404.58 4,403.08 4,403.08 0.0K
09:48 4,404.01 4,405.48 4,404.01 4,404.50 0.0K
09:49 4,404.32 4,404.32 4,404.03 4,404.03 0.0K
09:50 4,404.23 4,404.23 4,403.85 4,404.11 0.0K
09:51 4,404.20 4,404.20 4,403.65 4,403.68 0.0K
09:52 4,403.97 4,403.97 4,402.23 4,402.23 0.0K
09:53 4,402.55 4,402.55 4,398.76 4,398.76 0.0K
09:54 4,399.12 4,399.85 4,398.95 4,398.95 0.0K
09:55 4,399.13 4,399.13 4,398.70 4,398.74 0.0K
09:56 4,399.36 4,399.51 4,398.78 4,398.78 0.0K
09:57 4,398.58 4,398.58 4,396.93 4,396.93 0.0K
09:58 4,397.03 4,397.03 4,395.65 4,395.65 0.0K
09:59 4,395.36 4,395.36 4,394.09 4,394.09 0.0K
10:00 4,394.02 4,394.02 4,391.68 4,391.68 0.0K
10:01 4,389.91 4,390.09 4,388.08 4,388.08 0.0K
10:02 4,389.29 4,390.38 4,389.29 4,390.38 0.0K
10:03 4,390.77 4,392.92 4,390.77 4,392.92 0.0K
10:04 4,393.16 4,393.96 4,393.16 4,393.96 0.0K
10:05 4,394.24 4,395.55 4,394.24 4,395.09 0.0K
10:06 4,394.79 4,395.66 4,394.79 4,395.26 0.0K
10:07 4,394.46 4,394.46 4,392.67 4,392.67 0.0K
10:08 4,392.47 4,392.47 4,390.88 4,391.56 0.0K
10:09 4,391.38 4,391.70 4,391.38 4,391.38 0.0K
10:10 4,391.53 4,391.53 4,390.92 4,391.24 0.0K
10:11 4,391.21 4,391.40 4,391.21 4,391.32 0.0K
10:12 4,391.90 4,392.79 4,391.90 4,392.79 0.0K
10:13 4,393.16 4,395.13 4,393.16 4,395.13 0.0K
10:14 4,395.14 4,396.32 4,395.14 4,395.80 0.0K
10:15 4,394.99 4,396.71 4,394.99 4,396.71 0.0K
10:16 4,396.89 4,396.89 4,396.50 4,396.87 0.0K
10:17 4,397.32 4,398.56 4,397.32 4,398.56 0.0K
10:18 4,398.82 4,398.82 4,398.53 4,398.53 0.0K
10:19 4,398.75 4,398.75 4,398.30 4,398.45 0.0K
10:20 4,398.18 4,399.76 4,398.18 4,399.76 0.0K
10:21 4,399.61 4,399.61 4,399.21 4,399.25 0.0K
10:22 4,399.11 4,399.11 4,398.89 4,399.08 0.0K
10:23 4,398.83 4,398.83 4,396.45 4,396.45 0.0K
10:24 4,396.72 4,396.72 4,396.40 4,396.56 0.0K
10:25 4,397.03 4,398.00 4,397.03 4,398.00 0.0K
10:26 4,397.32 4,398.11 4,397.32 4,398.11 0.0K
10:27 4,398.54 4,398.75 4,398.41 4,398.41 0.0K
10:28 4,398.65 4,398.65 4,398.26 4,398.26 0.0K
10:29 4,398.35 4,398.52 4,398.18 4,398.52 0.0K
10:30 4,398.69 4,400.08 4,398.69 4,400.08 0.0K
10:31 4,399.95 4,400.13 4,399.76 4,400.13 0.0K
10:32 4,400.01 4,400.60 4,400.01 4,400.60 0.0K
10:33 4,400.29 4,400.43 4,400.00 4,400.05 0.0K
10:34 4,399.69 4,400.15 4,399.33 4,399.33 0.0K
10:35 4,399.15 4,399.15 4,398.52 4,398.73 0.0K
10:36 4,398.62 4,398.62 4,396.18 4,396.18 0.0K
10:37 4,396.13 4,397.04 4,396.13 4,396.49 0.0K
10:38 4,396.00 4,396.72 4,396.00 4,396.72 0.0K
10:39 4,396.75 4,396.91 4,396.75 4,396.91 0.0K
10:40 4,396.76 4,396.76 4,395.43 4,395.43 0.0K
10:41 4,395.74 4,396.21 4,395.60 4,396.21 0.0K
10:42 4,396.18 4,396.71 4,396.12 4,396.71 0.0K
10:43 4,396.58 4,396.58 4,395.69 4,396.04 0.0K
10:44 4,395.94 4,396.30 4,395.94 4,395.95 0.0K
10:45 4,395.50 4,395.70 4,395.37 4,395.70 0.0K
10:46 4,395.47 4,395.47 4,393.87 4,393.87 0.0K
10:47 4,393.89 4,393.89 4,392.93 4,392.93 0.0K
10:48 4,392.61 4,393.82 4,392.59 4,392.59 0.0K
10:49 4,392.63 4,392.82 4,392.46 4,392.47 0.0K
10:50 4,392.57 4,392.57 4,392.15 4,392.15 0.0K
10:51 4,392.13 4,392.13 4,390.95 4,390.96 0.0K
10:52 4,391.24 4,391.34 4,390.89 4,390.89 0.0K
10:53 4,390.83 4,391.42 4,390.83 4,391.42 0.0K
10:54 4,391.87 4,391.87 4,391.02 4,391.02 0.0K
10:55 4,390.79 4,391.31 4,390.79 4,391.31 0.0K
10:56 4,391.99 4,391.99 4,391.22 4,391.22 0.0K
10:57 4,391.20 4,391.48 4,390.99 4,391.23 0.0K
10:58 4,391.01 4,391.01 4,390.44 4,390.44 0.0K
10:59 4,390.15 4,390.15 4,388.54 4,388.54 0.0K
11:00 4,389.07 4,391.36 4,389.07 4,391.36 0.0K
11:01 4,391.90 4,391.90 4,391.33 4,391.86 0.0K
11:02 4,392.30 4,392.30 4,390.66 4,390.66 0.0K
11:03 4,390.77 4,390.95 4,390.64 4,390.64 0.0K
11:04 4,390.32 4,390.51 4,390.23 4,390.23 0.0K
11:05 4,390.34 4,390.96 4,390.34 4,390.96 0.0K
11:06 4,391.14 4,391.54 4,391.14 4,391.49 0.0K
11:07 4,391.39 4,391.69 4,391.39 4,391.69 0.0K
11:08 4,391.54 4,392.68 4,391.54 4,392.68 0.0K
11:09 4,392.86 4,393.67 4,392.79 4,393.67 0.0K
11:10 4,393.89 4,394.99 4,393.89 4,394.99 0.0K
11:11 4,394.97 4,395.30 4,394.64 4,394.75 0.0K
11:12 4,395.09 4,395.34 4,395.09 4,395.24 0.0K
11:13 4,395.44 4,395.44 4,394.61 4,394.66 0.0K
11:14 4,394.68 4,394.81 4,394.67 4,394.75 0.0K
11:15 4,394.86 4,394.86 4,392.45 4,392.45 0.0K
11:16 4,392.49 4,392.83 4,392.48 4,392.74 0.0K
11:17 4,392.46 4,392.48 4,392.19 4,392.48 0.0K
11:18 4,392.02 4,392.02 4,391.45 4,391.45 0.0K
11:19 4,391.49 4,391.49 4,391.37 4,391.44 0.0K
11:20 4,391.42 4,392.14 4,391.42 4,392.14 0.0K
11:21 4,392.49 4,393.73 4,392.49 4,393.73 0.0K
11:22 4,393.65 4,393.65 4,393.30 4,393.30 0.0K
11:23 4,393.28 4,393.28 4,392.41 4,392.89 0.0K
11:24 4,393.25 4,393.25 4,393.20 4,393.23 0.0K
11:25 4,393.32 4,393.50 4,392.94 4,393.44 0.0K
11:26 4,393.16 4,393.21 4,392.97 4,392.97 0.0K
11:27 4,392.99 4,393.42 4,392.99 4,393.05 0.0K
11:28 4,393.69 4,394.52 4,393.69 4,394.12 0.0K
11:29 4,393.93 4,394.69 4,393.93 4,394.69 0.0K
11:30 4,394.55 4,394.83 4,394.41 4,394.41 0.0K
11:31 4,394.38 4,394.38 4,393.17 4,393.21 0.0K
11:32 4,393.30 4,393.30 4,392.65 4,392.65 0.0K
11:33 4,392.60 4,393.22 4,392.60 4,393.06 0.0K
11:34 4,393.06 4,393.11 4,392.89 4,392.89 0.0K
11:35 4,392.79 4,392.79 4,392.21 4,392.44 0.0K
11:36 4,392.22 4,392.22 4,390.55 4,390.55 0.0K
11:37 4,390.78 4,390.78 4,389.26 4,389.26 0.0K
11:38 4,389.30 4,389.64 4,389.16 4,389.64 0.0K
11:39 4,389.69 4,391.06 4,389.69 4,391.06 0.0K
11:40 4,391.06 4,391.39 4,390.81 4,391.39 0.0K
11:41 4,391.67 4,391.67 4,391.34 4,391.34 0.0K
11:42 4,391.60 4,391.60 4,390.97 4,390.97 0.0K
11:43 4,391.31 4,392.02 4,391.26 4,392.02 0.0K
11:44 4,392.07 4,392.93 4,392.07 4,392.93 0.0K
11:45 4,393.04 4,393.13 4,392.80 4,392.80 0.0K
11:46 4,392.33 4,392.33 4,391.69 4,391.82 0.0K
11:47 4,392.09 4,392.09 4,391.38 4,391.38 0.0K
11:48 4,390.80 4,391.03 4,390.80 4,391.03 0.0K
11:49 4,391.09 4,391.09 4,390.64 4,390.64 0.0K
11:50 4,390.82 4,391.09 4,390.82 4,391.09 0.0K
11:51 4,391.31 4,391.31 4,391.02 4,391.02 0.0K
11:52 4,391.05 4,391.71 4,390.96 4,391.71 0.0K
11:53 4,392.26 4,392.26 4,391.98 4,392.01 0.0K
11:54 4,391.37 4,391.37 4,391.12 4,391.12 0.0K
11:55 4,391.24 4,391.24 4,390.90 4,390.90 0.0K
11:56 4,390.87 4,390.97 4,390.71 4,390.71 0.0K
11:57 4,390.85 4,390.96 4,390.68 4,390.68 0.0K
11:58 4,390.80 4,391.01 4,390.76 4,391.01 0.0K
11:59 4,391.00 4,391.00 4,390.70 4,390.70 0.0K
12:00 4,390.79 4,390.92 4,390.09 4,390.92 0.0K
12:01 4,390.85 4,391.30 4,390.85 4,390.96 0.0K
12:02 4,390.74 4,391.33 4,390.74 4,391.30 0.0K
12:03 4,391.56 4,392.23 4,391.55 4,392.23 0.0K
12:04 4,392.93 4,393.30 4,392.78 4,393.30 0.0K
12:05 4,393.24 4,394.43 4,393.24 4,394.43 0.0K
12:06 4,394.32 4,394.53 4,394.32 4,394.53 0.0K
12:07 4,394.47 4,395.13 4,394.47 4,395.13 0.0K
12:08 4,395.07 4,395.14 4,394.77 4,394.77 0.0K
12:09 4,394.70 4,394.86 4,394.64 4,394.64 0.0K
12:10 4,394.86 4,395.45 4,394.86 4,395.37 0.0K
12:11 4,395.70 4,396.20 4,395.70 4,396.02 0.0K
12:12 4,396.10 4,396.10 4,395.19 4,395.45 0.0K
12:13 4,395.32 4,395.61 4,395.23 4,395.61 0.0K
12:14 4,395.57 4,396.25 4,395.57 4,396.25 0.0K
12:15 4,396.37 4,396.37 4,395.91 4,396.11 0.0K
12:16 4,395.99 4,396.46 4,395.99 4,396.42 0.0K
12:17 4,396.62 4,397.04 4,396.62 4,397.04 0.0K
12:18 4,397.22 4,397.70 4,397.22 4,397.70 0.0K
12:19 4,397.51 4,397.73 4,397.38 4,397.62 0.0K
12:20 4,397.47 4,397.58 4,397.42 4,397.58 0.0K
12:21 4,397.71 4,397.76 4,397.38 4,397.42 0.0K
12:22 4,397.57 4,397.57 4,397.02 4,397.02 0.0K
12:23 4,397.07 4,397.07 4,396.79 4,396.79 0.0K
12:24 4,397.05 4,397.28 4,397.05 4,397.28 0.0K
12:25 4,397.38 4,397.48 4,397.19 4,397.19 0.0K
12:26 4,397.33 4,397.58 4,397.33 4,397.58 0.0K
12:27 4,397.74 4,397.75 4,397.57 4,397.75 0.0K
12:28 4,397.60 4,397.60 4,397.05 4,397.05 0.0K
12:29 4,397.09 4,397.09 4,396.86 4,396.86 0.0K
12:30 4,397.04 4,397.30 4,397.04 4,397.26 0.0K
12:31 4,397.43 4,397.43 4,397.10 4,397.24 0.0K
12:32 4,397.21 4,397.53 4,397.16 4,397.53 0.0K
12:33 4,397.69 4,397.93 4,397.69 4,397.93 0.0K
12:34 4,397.84 4,398.01 4,397.84 4,397.88 0.0K
12:35 4,397.57 4,397.94 4,397.57 4,397.94 0.0K
12:36 4,397.92 4,398.16 4,397.92 4,398.12 0.0K
12:37 4,398.22 4,398.25 4,398.14 4,398.14 0.0K
12:38 4,398.21 4,398.21 4,397.42 4,397.42 0.0K
12:39 4,397.34 4,397.34 4,396.82 4,396.82 0.0K
12:40 4,397.01 4,397.20 4,397.01 4,397.05 0.0K
12:41 4,397.10 4,397.10 4,397.01 4,397.06 0.0K
12:42 4,396.90 4,397.02 4,396.68 4,396.68 0.0K
12:43 4,396.58 4,397.63 4,396.58 4,397.63 0.0K
12:44 4,397.97 4,398.11 4,397.97 4,398.11 0.0K
12:45 4,398.11 4,398.13 4,398.03 4,398.03 0.0K
12:46 4,397.99 4,398.13 4,397.99 4,398.06 0.0K
12:47 4,398.03 4,398.12 4,398.00 4,398.12 0.0K
12:48 4,397.96 4,397.96 4,396.41 4,396.41 0.0K
12:49 4,396.50 4,396.50 4,396.06 4,396.06 0.0K
12:50 4,395.67 4,395.94 4,395.67 4,395.72 0.0K
12:51 4,395.62 4,395.62 4,395.17 4,395.34 0.0K
12:52 4,395.51 4,395.64 4,395.49 4,395.51 0.0K
12:53 4,395.29 4,395.61 4,395.29 4,395.61 0.0K
12:54 4,395.62 4,396.18 4,395.62 4,396.03 0.0K
12:55 4,396.06 4,396.06 4,394.99 4,394.99 0.0K
12:56 4,394.36 4,394.36 4,394.01 4,394.01 0.0K
12:57 4,393.74 4,393.84 4,393.26 4,393.84 0.0K
12:58 4,393.91 4,393.91 4,393.43 4,393.47 0.0K
12:59 4,393.36 4,393.43 4,393.08 4,393.08 0.0K
13:00 4,392.93 4,393.00 4,392.31 4,393.00 0.0K
13:01 4,393.48 4,393.72 4,393.28 4,393.28 0.0K
13:02 4,392.78 4,392.78 4,392.31 4,392.65 0.0K
13:03 4,392.88 4,392.88 4,392.64 4,392.64 0.0K
13:04 4,392.75 4,393.07 4,392.75 4,393.01 0.0K
13:05 4,392.99 4,393.12 4,392.97 4,393.12 0.0K
13:06 4,393.13 4,393.13 4,392.94 4,392.94 0.0K
13:07 4,393.43 4,393.65 4,393.43 4,393.53 0.0K
13:08 4,393.49 4,393.79 4,393.36 4,393.79 0.0K
13:09 4,393.64 4,393.87 4,393.54 4,393.64 0.0K
13:10 4,393.89 4,394.27 4,393.83 4,394.27 0.0K
13:11 4,394.19 4,394.19 4,393.81 4,394.07 0.0K
13:12 4,394.27 4,394.36 4,394.18 4,394.23 0.0K
13:13 4,394.40 4,394.74 4,394.40 4,394.68 0.0K
13:14 4,394.93 4,395.24 4,394.93 4,395.24 0.0K
13:15 4,395.29 4,395.29 4,395.04 4,395.04 0.0K
13:16 4,394.86 4,394.94 4,394.00 4,394.00 0.0K
13:17 4,394.25 4,394.25 4,393.25 4,393.40 0.0K
13:18 4,393.47 4,393.69 4,393.47 4,393.55 0.0K
13:19 4,393.52 4,393.59 4,393.44 4,393.49 0.0K
13:20 4,393.45 4,393.45 4,393.10 4,393.10 0.0K
13:21 4,393.11 4,393.11 4,392.38 4,392.38 0.0K
13:22 4,392.32 4,392.58 4,392.15 4,392.58 0.0K
13:23 4,392.83 4,392.83 4,391.95 4,392.01 0.0K
13:24 4,391.69 4,391.89 4,391.69 4,391.81 0.0K
13:25 4,391.96 4,392.69 4,391.85 4,392.69 0.0K
13:26 4,392.80 4,393.20 4,392.80 4,393.17 0.0K
13:27 4,393.14 4,393.60 4,393.14 4,393.60 0.0K
13:28 4,393.66 4,393.66 4,393.40 4,393.47 0.0K
13:29 4,393.52 4,393.52 4,392.84 4,393.06 0.0K
13:30 4,393.01 4,393.01 4,392.26 4,392.54 0.0K
13:31 4,392.65 4,393.43 4,392.65 4,393.43 0.0K
13:32 4,393.62 4,394.02 4,393.62 4,393.92 0.0K
13:33 4,394.14 4,394.51 4,394.14 4,394.51 0.0K
13:34 4,394.54 4,394.54 4,394.51 4,394.51 0.0K
13:35 4,394.49 4,394.56 4,394.26 4,394.26 0.0K
13:36 4,394.08 4,394.52 4,394.08 4,394.52 0.0K
13:37 4,394.49 4,394.66 4,394.49 4,394.56 0.0K
13:38 4,394.31 4,395.08 4,394.31 4,395.08 0.0K
13:39 4,395.23 4,395.23 4,395.09 4,395.09 0.0K
13:40 4,395.26 4,395.34 4,395.26 4,395.34 0.0K
13:41 4,395.19 4,395.19 4,394.21 4,394.21 0.0K
13:42 4,394.30 4,395.20 4,394.17 4,395.20 0.0K
13:43 4,395.42 4,395.88 4,395.42 4,395.88 0.0K
13:44 4,395.80 4,396.02 4,395.78 4,396.02 0.0K
13:45 4,396.02 4,396.28 4,396.02 4,396.28 0.0K
13:46 4,396.34 4,396.34 4,396.19 4,396.20 0.0K
13:47 4,396.04 4,396.27 4,395.98 4,396.25 0.0K
13:48 4,396.18 4,396.18 4,395.81 4,395.81 0.0K
13:49 4,395.30 4,395.39 4,395.28 4,395.28 0.0K
13:50 4,395.30 4,395.30 4,394.79 4,394.79 0.0K
13:51 4,394.85 4,394.85 4,394.64 4,394.73 0.0K
13:52 4,394.51 4,394.87 4,394.51 4,394.73 0.0K
13:53 4,394.80 4,395.01 4,394.75 4,394.75 0.0K
13:54 4,395.00 4,395.02 4,394.67 4,395.02 0.0K
13:55 4,395.10 4,395.10 4,395.05 4,395.05 0.0K
13:56 4,395.36 4,395.81 4,395.04 4,395.81 0.0K
13:57 4,395.75 4,396.09 4,395.75 4,396.09 0.0K
13:58 4,396.03 4,396.43 4,396.03 4,396.43 0.0K
13:59 4,396.55 4,396.93 4,396.55 4,396.76 0.0K
14:00 4,396.32 4,396.70 4,395.89 4,396.70 0.0K
14:01 4,396.70 4,397.08 4,396.70 4,397.08 0.0K
14:02 4,397.13 4,397.13 4,396.80 4,396.80 0.0K
14:03 4,396.79 4,396.97 4,396.56 4,396.56 0.0K
14:04 4,396.64 4,396.93 4,396.64 4,396.93 0.0K
14:05 4,396.92 4,397.36 4,396.92 4,397.36 0.0K
14:06 4,397.50 4,397.73 4,397.50 4,397.61 0.0K
14:07 4,397.67 4,397.67 4,397.21 4,397.44 0.0K
14:08 4,397.51 4,397.88 4,397.51 4,397.85 0.0K
14:09 4,397.74 4,397.74 4,397.56 4,397.69 0.0K
14:10 4,397.79 4,398.41 4,397.79 4,398.41 0.0K
14:11 4,398.61 4,399.37 4,398.61 4,399.37 0.0K
14:12 4,399.55 4,399.84 4,399.55 4,399.84 0.0K
14:13 4,400.28 4,400.28 4,399.91 4,400.03 0.0K
14:14 4,400.05 4,400.12 4,399.86 4,399.86 0.0K
14:15 4,399.56 4,399.63 4,399.55 4,399.55 0.0K
14:16 4,399.47 4,399.81 4,399.47 4,399.66 0.0K
14:17 4,399.76 4,399.93 4,399.74 4,399.74 0.0K
14:18 4,399.84 4,399.89 4,399.72 4,399.82 0.0K
14:19 4,399.73 4,400.09 4,399.70 4,400.09 0.0K
14:20 4,400.18 4,400.60 4,400.18 4,400.60 0.0K
14:21 4,400.54 4,400.54 4,400.36 4,400.52 0.0K
14:22 4,400.55 4,400.72 4,400.55 4,400.67 0.0K
14:23 4,400.75 4,401.05 4,400.75 4,400.86 0.0K
14:24 4,400.78 4,400.78 4,400.64 4,400.64 0.0K
14:25 4,400.64 4,400.64 4,399.70 4,399.70 0.0K
14:26 4,399.77 4,399.94 4,399.60 4,399.60 0.0K
14:27 4,399.61 4,399.61 4,399.56 4,399.56 0.0K
14:28 4,399.59 4,399.66 4,399.59 4,399.65 0.0K
14:29 4,399.68 4,399.71 4,399.62 4,399.71 0.0K
14:30 4,399.68 4,399.68 4,399.42 4,399.68 0.0K
14:31 4,399.58 4,399.82 4,399.52 4,399.52 0.0K
14:32 4,399.04 4,399.04 4,398.35 4,398.35 0.0K
14:33 4,398.29 4,398.29 4,397.92 4,398.12 0.0K
14:34 4,398.10 4,398.10 4,397.87 4,397.87 0.0K
14:35 4,397.87 4,397.99 4,397.87 4,397.93 0.0K
14:36 4,397.52 4,397.63 4,397.28 4,397.63 0.0K
14:37 4,397.93 4,398.26 4,397.93 4,398.12 0.0K
14:38 4,398.09 4,398.09 4,397.31 4,397.52 0.0K
14:39 4,397.53 4,397.62 4,397.49 4,397.53 0.0K
14:40 4,397.30 4,397.56 4,397.25 4,397.56 0.0K
14:41 4,397.58 4,397.58 4,397.34 4,397.39 0.0K
14:42 4,397.43 4,398.10 4,397.43 4,398.08 0.0K
14:43 4,398.25 4,398.27 4,398.14 4,398.27 0.0K
14:44 4,398.60 4,398.85 4,398.60 4,398.76 0.0K
14:45 4,398.83 4,399.23 4,398.82 4,399.23 0.0K
14:46 4,399.09 4,399.55 4,399.09 4,399.55 0.0K
14:47 4,399.57 4,400.16 4,399.57 4,400.16 0.0K
14:48 4,400.47 4,401.70 4,400.30 4,401.70 0.0K
14:49 4,401.69 4,402.17 4,401.69 4,402.14 0.0K
14:50 4,402.21 4,403.44 4,402.21 4,403.23 0.0K
14:51 4,403.27 4,403.27 4,402.79 4,402.79 0.0K
14:52 4,402.57 4,402.57 4,401.77 4,401.77 0.0K
14:53 4,401.85 4,401.85 4,401.64 4,401.64 0.0K
14:54 4,401.81 4,402.37 4,401.81 4,402.37 0.0K
14:55 4,402.44 4,402.52 4,402.43 4,402.43 0.0K
14:56 4,402.64 4,402.77 4,402.57 4,402.77 0.0K
14:57 4,402.89 4,403.08 4,402.78 4,403.08 0.0K
14:58 4,402.96 4,403.24 4,402.84 4,403.22 0.0K
14:59 4,403.40 4,403.40 4,402.77 4,402.77 0.0K
15:00 4,402.56 4,402.56 4,401.96 4,401.96 0.0K
15:01 4,401.85 4,402.04 4,401.85 4,401.92 0.0K
15:02 4,401.70 4,402.21 4,401.70 4,402.21 0.0K
15:03 4,402.22 4,402.55 4,402.22 4,402.51 0.0K
15:04 4,402.32 4,402.32 4,402.19 4,402.19 0.0K
15:05 4,402.18 4,402.68 4,402.18 4,402.64 0.0K
15:06 4,402.47 4,402.47 4,402.32 4,402.35 0.0K
15:07 4,402.56 4,402.56 4,402.09 4,402.09 0.0K
15:08 4,401.91 4,402.02 4,401.40 4,402.02 0.0K
15:09 4,402.01 4,402.01 4,401.64 4,401.64 0.0K
15:10 4,401.61 4,401.72 4,401.60 4,401.65 0.0K
15:11 4,401.75 4,401.91 4,401.66 4,401.91 0.0K
15:12 4,401.64 4,401.64 4,400.76 4,400.82 0.0K
15:13 4,401.27 4,401.65 4,401.27 4,401.65 0.0K
15:14 4,402.07 4,402.07 4,401.79 4,401.80 0.0K
15:15 4,401.60 4,401.60 4,401.37 4,401.54 0.0K
15:16 4,401.72 4,401.72 4,400.84 4,400.84 0.0K
15:17 4,400.01 4,400.01 4,399.63 4,399.63 0.0K
15:18 4,399.39 4,400.78 4,399.39 4,400.78 0.0K
15:19 4,401.15 4,402.04 4,401.15 4,402.04 0.0K
15:20 4,401.96 4,402.94 4,401.96 4,402.94 0.0K
15:21 4,402.87 4,402.92 4,402.75 4,402.83 0.0K
15:22 4,402.93 4,403.32 4,402.80 4,403.32 0.0K
15:23 4,403.40 4,403.45 4,403.38 4,403.38 0.0K
15:24 4,403.40 4,403.41 4,402.76 4,402.76 0.0K
15:25 4,401.86 4,402.58 4,401.86 4,402.58 0.0K
15:26 4,402.39 4,402.39 4,402.01 4,402.04 0.0K
15:27 4,402.04 4,402.04 4,401.90 4,401.92 0.0K
15:28 4,401.51 4,401.59 4,401.47 4,401.54 0.0K
15:29 4,401.82 4,402.27 4,401.82 4,402.27 0.0K
15:30 4,402.36 4,402.59 4,402.33 4,402.44 0.0K
15:31 4,402.39 4,402.43 4,402.37 4,402.37 0.0K
15:32 4,402.60 4,402.79 4,402.60 4,402.79 0.0K
15:33 4,402.78 4,402.88 4,402.67 4,402.88 0.0K
15:34 4,402.98 4,403.17 4,402.85 4,403.09 0.0K
15:35 4,403.10 4,403.10 4,402.18 4,402.25 0.0K
15:36 4,402.25 4,402.25 4,401.67 4,401.67 0.0K
15:37 4,401.83 4,402.44 4,401.83 4,401.89 0.0K
15:38 4,401.83 4,401.94 4,401.02 4,401.02 0.0K
15:39 4,400.76 4,401.16 4,400.76 4,401.16 0.0K
15:40 4,401.16 4,401.88 4,401.16 4,401.88 0.0K
15:41 4,401.88 4,402.03 4,401.87 4,401.87 0.0K
15:42 4,402.06 4,402.06 4,401.81 4,401.81 0.0K
15:43 4,401.90 4,401.90 4,401.44 4,401.44 0.0K
15:44 4,402.14 4,402.89 4,402.14 4,402.89 0.0K
15:45 4,402.88 4,403.07 4,402.22 4,403.07 0.0K
15:46 4,403.24 4,403.85 4,403.24 4,403.74 0.0K
15:47 4,403.87 4,403.87 4,403.26 4,403.26 0.0K
15:48 4,403.35 4,403.79 4,403.35 4,403.79 0.0K
15:49 4,404.26 4,404.96 4,404.26 4,404.96 0.0K
15:50 4,404.99 4,406.80 4,404.99 4,405.23 0.0K
15:51 4,404.96 4,405.11 4,404.50 4,405.11 0.0K
15:52 4,405.27 4,405.27 4,405.10 4,405.10 0.0K
15:53 4,404.94 4,404.94 4,404.03 4,404.03 0.0K
15:54 4,403.94 4,404.60 4,403.94 4,404.60 0.0K
15:55 4,404.80 4,405.18 4,404.78 4,405.18 0.0K
15:56 4,405.09 4,405.33 4,404.96 4,404.96 0.0K
15:57 4,404.86 4,405.20 4,404.86 4,405.20 0.0K
15:58 4,405.22 4,405.69 4,405.22 4,405.69 0.0K
15:59 4,405.83 4,405.83 4,404.86 4,404.86 0.0K
16:00 4,404.86 4,405.21 4,404.86 4,405.21 0.0K
16:01 4,405.20 4,405.20 4,404.97 4,404.97 0.0K
16:02 4,404.97 4,405.25 4,404.97 4,405.25 0.0K
16:03 4,405.37 4,405.37 4,405.21 4,405.22 0.0K
16:04 4,405.26 4,405.27 4,405.23 4,405.23 0.0K
16:05 4,405.18 4,405.34 4,405.16 4,405.34 0.0K
16:06 4,405.34 4,405.34 4,405.14 4,405.20 0.0K
16:07 4,405.20 4,405.20 4,405.11 4,405.11 0.0K
16:08 4,405.23 4,405.24 4,405.18 4,405.24 0.0K
16:09 4,405.22 4,405.22 4,405.22 4,405.22 0.0K
16:10 4,405.22 4,405.22 4,404.87 4,404.87 0.0K
16:11 4,404.79 4,405.08 4,404.79 4,405.00 0.0K
16:12 4,405.09 4,405.09 4,405.01 4,405.01 0.0K
16:13 4,404.94 4,404.94 4,404.82 4,404.82 0.0K
16:14 4,405.00 4,405.04 4,404.95 4,404.95 0.0K
16:15 4,404.91 4,404.91 4,404.91 4,404.91 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