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 4,401.63 4,401.97 4,401.55 4,401.97 0.0K
09:32 4,401.67 4,403.31 4,401.67 4,403.31 0.0K
09:33 4,404.07 4,404.07 4,402.28 4,402.28 0.0K
09:34 4,403.17 4,403.17 4,402.77 4,402.77 0.0K
09:35 4,402.54 4,404.47 4,402.54 4,404.47 0.0K
09:36 4,403.96 4,403.96 4,401.13 4,401.13 0.0K
09:37 4,400.64 4,400.64 4,398.92 4,398.92 0.0K
09:38 4,399.50 4,399.65 4,398.65 4,398.65 0.0K
09:39 4,399.12 4,399.85 4,399.12 4,399.47 0.0K
09:40 4,399.84 4,399.84 4,399.60 4,399.60 0.0K
09:41 4,399.75 4,399.75 4,398.77 4,399.75 0.0K
09:42 4,400.07 4,400.07 4,399.34 4,399.34 0.0K
09:43 4,399.37 4,400.14 4,399.37 4,400.14 0.0K
09:44 4,400.42 4,400.43 4,400.03 4,400.43 0.0K
09:45 4,400.02 4,401.40 4,400.02 4,400.96 0.0K
09:46 4,401.06 4,401.94 4,400.77 4,401.94 0.0K
09:47 4,401.19 4,401.29 4,400.67 4,401.04 0.0K
09:48 4,401.20 4,401.65 4,400.91 4,400.91 0.0K
09:49 4,400.92 4,400.92 4,398.77 4,398.77 0.0K
09:50 4,397.97 4,398.38 4,396.44 4,396.44 0.0K
09:51 4,396.50 4,397.83 4,396.50 4,397.83 0.0K
09:52 4,397.20 4,397.20 4,396.46 4,396.77 0.0K
09:53 4,396.96 4,397.66 4,396.60 4,397.66 0.0K
09:54 4,397.31 4,397.31 4,396.68 4,396.68 0.0K
09:55 4,396.82 4,396.85 4,396.47 4,396.54 0.0K
09:56 4,396.22 4,396.39 4,396.22 4,396.39 0.0K
09:57 4,396.24 4,396.82 4,396.20 4,396.82 0.0K
09:58 4,397.50 4,397.74 4,397.30 4,397.33 0.0K
09:59 4,397.44 4,397.73 4,397.44 4,397.48 0.0K
10:00 4,396.89 4,396.89 4,395.35 4,396.79 0.0K
10:01 4,395.98 4,395.98 4,394.26 4,395.00 0.0K
10:02 4,395.74 4,397.24 4,395.74 4,396.40 0.0K
10:03 4,396.28 4,396.28 4,395.79 4,396.02 0.0K
10:04 4,396.43 4,397.27 4,396.20 4,397.27 0.0K
10:05 4,396.65 4,396.65 4,395.60 4,395.60 0.0K
10:06 4,395.22 4,395.23 4,394.37 4,394.37 0.0K
10:07 4,394.35 4,394.39 4,393.33 4,393.33 0.0K
10:08 4,393.26 4,394.72 4,393.26 4,394.72 0.0K
10:09 4,395.72 4,396.47 4,395.72 4,396.47 0.0K
10:10 4,397.17 4,397.83 4,397.17 4,397.25 0.0K
10:11 4,397.75 4,398.45 4,397.75 4,398.11 0.0K
10:12 4,397.69 4,397.69 4,396.58 4,396.87 0.0K
10:13 4,397.09 4,397.09 4,395.45 4,395.79 0.0K
10:14 4,395.05 4,395.08 4,394.41 4,395.08 0.0K
10:15 4,394.90 4,394.96 4,394.04 4,394.96 0.0K
10:16 4,394.90 4,395.45 4,394.55 4,395.45 0.0K
10:17 4,395.24 4,395.24 4,394.66 4,395.06 0.0K
10:18 4,395.08 4,395.51 4,395.05 4,395.05 0.0K
10:19 4,395.09 4,395.20 4,394.42 4,394.42 0.0K
10:20 4,394.49 4,394.49 4,393.72 4,393.72 0.0K
10:21 4,394.02 4,394.02 4,393.37 4,393.37 0.0K
10:22 4,391.97 4,392.06 4,391.91 4,392.05 0.0K
10:23 4,392.05 4,392.20 4,391.97 4,391.97 0.0K
10:24 4,391.79 4,391.79 4,390.84 4,390.97 0.0K
10:25 4,390.91 4,391.86 4,390.91 4,391.41 0.0K
10:26 4,390.84 4,391.12 4,390.42 4,391.12 0.0K
10:27 4,391.33 4,391.33 4,388.05 4,388.05 0.0K
10:28 4,387.85 4,387.95 4,387.67 4,387.67 0.0K
10:29 4,387.86 4,388.41 4,387.86 4,387.91 0.0K
10:30 4,388.37 4,388.82 4,387.82 4,388.82 0.0K
10:31 4,388.91 4,389.10 4,388.91 4,389.01 0.0K
10:32 4,389.43 4,389.43 4,388.72 4,388.72 0.0K
10:33 4,389.00 4,389.11 4,387.39 4,387.39 0.0K
10:34 4,387.20 4,387.39 4,386.85 4,387.39 0.0K
10:35 4,387.58 4,388.26 4,387.58 4,388.26 0.0K
10:36 4,388.48 4,388.95 4,388.23 4,388.23 0.0K
10:37 4,387.95 4,387.95 4,387.47 4,387.63 0.0K
10:38 4,388.04 4,389.26 4,388.04 4,389.26 0.0K
10:39 4,389.53 4,389.59 4,388.92 4,389.59 0.0K
10:40 4,389.36 4,389.36 4,388.57 4,388.97 0.0K
10:41 4,388.98 4,388.98 4,388.27 4,388.27 0.0K
10:42 4,388.28 4,388.77 4,388.28 4,388.33 0.0K
10:43 4,388.39 4,388.39 4,387.04 4,387.04 0.0K
10:44 4,385.88 4,385.88 4,384.01 4,384.01 0.0K
10:45 4,383.72 4,385.33 4,383.72 4,385.33 0.0K
10:46 4,386.27 4,386.97 4,386.27 4,386.97 0.0K
10:47 4,387.31 4,387.31 4,386.78 4,387.04 0.0K
10:48 4,387.59 4,387.59 4,387.17 4,387.28 0.0K
10:49 4,387.70 4,388.45 4,387.60 4,387.60 0.0K
10:50 4,387.05 4,387.05 4,386.90 4,387.05 0.0K
10:51 4,386.82 4,387.25 4,386.62 4,386.62 0.0K
10:52 4,387.09 4,387.59 4,386.96 4,387.37 0.0K
10:53 4,387.56 4,387.56 4,387.21 4,387.21 0.0K
10:54 4,387.25 4,387.25 4,386.63 4,386.63 0.0K
10:55 4,386.05 4,386.56 4,385.92 4,386.56 0.0K
10:56 4,386.46 4,386.46 4,386.10 4,386.10 0.0K
10:57 4,386.18 4,386.54 4,386.18 4,386.54 0.0K
10:58 4,386.50 4,386.90 4,386.42 4,386.90 0.0K
10:59 4,387.47 4,388.48 4,387.27 4,388.48 0.0K
11:00 4,388.71 4,390.08 4,388.71 4,389.93 0.0K
11:01 4,390.28 4,390.60 4,390.20 4,390.20 0.0K
11:02 4,389.91 4,389.91 4,388.98 4,388.98 0.0K
11:03 4,388.92 4,388.92 4,387.06 4,387.06 0.0K
11:04 4,387.40 4,387.53 4,386.65 4,387.53 0.0K
11:05 4,387.44 4,387.94 4,387.44 4,387.94 0.0K
11:06 4,388.05 4,388.05 4,387.41 4,387.64 0.0K
11:07 4,387.77 4,388.95 4,387.54 4,388.95 0.0K
11:08 4,388.67 4,388.74 4,387.30 4,387.30 0.0K
11:09 4,387.81 4,388.43 4,387.78 4,387.93 0.0K
11:10 4,387.91 4,387.91 4,386.35 4,386.35 0.0K
11:11 4,386.23 4,386.63 4,386.23 4,386.63 0.0K
11:12 4,386.72 4,387.48 4,386.72 4,387.48 0.0K
11:13 4,387.82 4,388.88 4,387.82 4,388.88 0.0K
11:14 4,388.87 4,390.47 4,388.87 4,390.47 0.0K
11:15 4,390.55 4,390.84 4,390.55 4,390.72 0.0K
11:16 4,390.62 4,390.69 4,390.44 4,390.44 0.0K
11:17 4,390.17 4,390.17 4,389.41 4,389.72 0.0K
11:18 4,389.80 4,391.08 4,389.80 4,391.08 0.0K
11:19 4,391.10 4,391.44 4,390.91 4,391.44 0.0K
11:20 4,391.16 4,391.90 4,391.16 4,391.90 0.0K
11:21 4,391.70 4,391.91 4,391.70 4,391.80 0.0K
11:22 4,392.25 4,392.30 4,391.85 4,391.96 0.0K
11:23 4,392.15 4,392.20 4,391.93 4,392.19 0.0K
11:24 4,392.26 4,392.26 4,392.10 4,392.24 0.0K
11:25 4,392.28 4,392.28 4,391.70 4,391.70 0.0K
11:26 4,391.82 4,391.82 4,389.39 4,389.39 0.0K
11:27 4,389.23 4,389.59 4,389.23 4,389.59 0.0K
11:28 4,389.56 4,389.98 4,389.56 4,389.98 0.0K
11:29 4,389.89 4,390.34 4,389.89 4,390.34 0.0K
11:30 4,389.90 4,389.90 4,388.93 4,388.93 0.0K
11:31 4,389.05 4,389.14 4,388.88 4,389.14 0.0K
11:32 4,389.32 4,389.35 4,389.15 4,389.35 0.0K
11:33 4,389.60 4,389.90 4,389.60 4,389.88 0.0K
11:34 4,390.78 4,391.01 4,390.78 4,390.95 0.0K
11:35 4,390.83 4,391.16 4,390.81 4,391.10 0.0K
11:36 4,391.11 4,391.11 4,390.52 4,390.55 0.0K
11:37 4,390.26 4,390.96 4,390.26 4,390.96 0.0K
11:38 4,390.91 4,392.04 4,390.91 4,391.49 0.0K
11:39 4,391.17 4,391.17 4,390.83 4,390.84 0.0K
11:40 4,391.40 4,391.75 4,391.38 4,391.38 0.0K
11:41 4,391.04 4,391.87 4,391.04 4,391.61 0.0K
11:42 4,391.50 4,391.50 4,390.30 4,390.33 0.0K
11:43 4,390.24 4,390.24 4,390.04 4,390.11 0.0K
11:44 4,389.68 4,390.08 4,389.34 4,389.34 0.0K
11:45 4,388.93 4,388.93 4,388.40 4,388.62 0.0K
11:46 4,388.90 4,388.90 4,388.31 4,388.31 0.0K
11:47 4,387.75 4,388.51 4,387.64 4,388.51 0.0K
11:48 4,388.24 4,388.84 4,388.24 4,388.84 0.0K
11:49 4,389.14 4,389.19 4,388.97 4,389.09 0.0K
11:50 4,389.07 4,389.07 4,387.74 4,387.74 0.0K
11:51 4,387.79 4,387.98 4,387.57 4,387.98 0.0K
11:52 4,387.59 4,387.59 4,386.99 4,387.27 0.0K
11:53 4,387.09 4,387.69 4,387.09 4,387.69 0.0K
11:54 4,387.55 4,387.55 4,387.29 4,387.48 0.0K
11:55 4,387.20 4,388.01 4,387.20 4,388.01 0.0K
11:56 4,387.87 4,388.42 4,387.87 4,388.42 0.0K
11:57 4,388.90 4,388.92 4,388.59 4,388.92 0.0K
11:58 4,389.52 4,389.52 4,388.94 4,389.06 0.0K
11:59 4,388.96 4,389.09 4,388.90 4,388.90 0.0K
12:00 4,388.82 4,389.45 4,388.82 4,389.20 0.0K
12:01 4,389.07 4,389.52 4,389.02 4,389.52 0.0K
12:02 4,389.38 4,389.38 4,389.27 4,389.31 0.0K
12:03 4,389.24 4,389.24 4,388.88 4,389.19 0.0K
12:04 4,389.14 4,390.26 4,389.14 4,390.22 0.0K
12:05 4,390.20 4,390.20 4,389.94 4,390.12 0.0K
12:06 4,389.97 4,389.97 4,389.77 4,389.90 0.0K
12:07 4,389.97 4,390.12 4,389.97 4,390.12 0.0K
12:08 4,390.35 4,390.35 4,389.51 4,389.51 0.0K
12:09 4,389.31 4,389.33 4,388.35 4,388.35 0.0K
12:10 4,388.11 4,388.15 4,387.53 4,387.55 0.0K
12:11 4,387.34 4,387.34 4,386.48 4,386.95 0.0K
12:12 4,387.13 4,387.43 4,387.13 4,387.35 0.0K
12:13 4,387.37 4,387.37 4,386.97 4,386.97 0.0K
12:14 4,386.98 4,386.98 4,386.75 4,386.79 0.0K
12:15 4,386.63 4,386.63 4,386.36 4,386.36 0.0K
12:16 4,386.31 4,386.36 4,385.58 4,385.58 0.0K
12:17 4,385.55 4,385.74 4,385.23 4,385.23 0.0K
12:18 4,385.47 4,386.00 4,385.47 4,385.74 0.0K
12:19 4,385.28 4,385.28 4,383.53 4,383.53 0.0K
12:20 4,383.40 4,383.40 4,381.11 4,381.11 0.0K
12:21 4,381.19 4,382.41 4,381.02 4,382.41 0.0K
12:22 4,382.12 4,382.44 4,382.06 4,382.33 0.0K
12:23 4,382.39 4,383.29 4,382.39 4,382.91 0.0K
12:24 4,383.04 4,383.18 4,382.81 4,382.81 0.0K
12:25 4,382.86 4,384.09 4,382.86 4,384.09 0.0K
12:26 4,384.21 4,384.21 4,383.52 4,383.52 0.0K
12:27 4,383.41 4,383.82 4,383.41 4,383.59 0.0K
12:28 4,383.54 4,383.86 4,383.54 4,383.58 0.0K
12:29 4,383.31 4,383.31 4,382.86 4,382.91 0.0K
12:30 4,383.18 4,383.18 4,382.65 4,382.70 0.0K
12:31 4,382.62 4,382.62 4,382.30 4,382.30 0.0K
12:32 4,382.26 4,382.63 4,382.26 4,382.38 0.0K
12:33 4,382.13 4,382.13 4,381.62 4,381.62 0.0K
12:34 4,381.48 4,381.48 4,381.10 4,381.10 0.0K
12:35 4,381.06 4,381.44 4,380.95 4,381.44 0.0K
12:36 4,381.14 4,381.14 4,380.77 4,380.77 0.0K
12:37 4,380.51 4,380.51 4,378.21 4,378.21 0.0K
12:38 4,377.70 4,378.49 4,377.70 4,378.35 0.0K
12:39 4,377.91 4,378.39 4,377.91 4,378.39 0.0K
12:40 4,378.16 4,378.53 4,377.84 4,378.24 0.0K
12:41 4,378.18 4,378.19 4,378.02 4,378.05 0.0K
12:42 4,378.50 4,378.55 4,378.39 4,378.55 0.0K
12:43 4,378.80 4,379.47 4,378.80 4,379.47 0.0K
12:44 4,379.82 4,380.24 4,379.82 4,380.14 0.0K
12:45 4,379.89 4,379.89 4,378.45 4,378.45 0.0K
12:46 4,378.52 4,378.52 4,377.86 4,378.23 0.0K
12:47 4,378.53 4,378.64 4,378.13 4,378.64 0.0K
12:48 4,378.79 4,378.79 4,378.56 4,378.57 0.0K
12:49 4,378.54 4,378.76 4,378.06 4,378.06 0.0K
12:50 4,378.06 4,378.08 4,377.37 4,377.37 0.0K
12:51 4,377.72 4,377.72 4,376.58 4,376.58 0.0K
12:52 4,377.50 4,377.60 4,377.39 4,377.39 0.0K
12:53 4,377.28 4,377.28 4,376.60 4,376.96 0.0K
12:54 4,377.00 4,377.40 4,376.88 4,377.11 0.0K
12:55 4,376.69 4,377.07 4,376.69 4,376.76 0.0K
12:56 4,376.14 4,376.18 4,374.08 4,374.08 0.0K
12:57 4,374.21 4,374.21 4,373.13 4,373.50 0.0K
12:58 4,373.52 4,374.14 4,373.52 4,374.14 0.0K
12:59 4,373.94 4,374.46 4,373.94 4,374.02 0.0K
13:00 4,373.95 4,373.95 4,373.76 4,373.76 0.0K
13:01 4,373.43 4,373.43 4,372.74 4,372.96 0.0K
13:02 4,372.84 4,372.84 4,371.76 4,372.62 0.0K
13:03 4,372.03 4,372.03 4,370.32 4,370.32 0.0K
13:04 4,370.44 4,370.45 4,370.09 4,370.38 0.0K
13:05 4,370.49 4,370.80 4,370.35 4,370.80 0.0K
13:06 4,370.75 4,370.77 4,370.51 4,370.51 0.0K
13:07 4,370.45 4,370.45 4,369.54 4,369.54 0.0K
13:08 4,369.99 4,369.99 4,369.20 4,369.20 0.0K
13:09 4,369.79 4,369.79 4,368.04 4,368.04 0.0K
13:10 4,368.10 4,368.10 4,367.31 4,367.45 0.0K
13:11 4,367.35 4,367.79 4,366.76 4,366.76 0.0K
13:12 4,366.95 4,366.95 4,365.65 4,365.65 0.0K
13:13 4,365.66 4,366.23 4,365.62 4,366.23 0.0K
13:14 4,366.93 4,368.13 4,366.93 4,368.13 0.0K
13:15 4,368.94 4,370.77 4,368.94 4,370.77 0.0K
13:16 4,371.08 4,371.08 4,370.85 4,370.85 0.0K
13:17 4,371.07 4,371.50 4,371.07 4,371.50 0.0K
13:18 4,372.11 4,372.11 4,370.82 4,370.82 0.0K
13:19 4,370.69 4,370.69 4,369.30 4,369.61 0.0K
13:20 4,369.58 4,369.82 4,369.48 4,369.48 0.0K
13:21 4,369.16 4,369.16 4,368.25 4,368.41 0.0K
13:22 4,368.42 4,368.45 4,368.26 4,368.45 0.0K
13:23 4,368.37 4,369.84 4,368.37 4,369.84 0.0K
13:24 4,369.51 4,369.51 4,368.62 4,368.70 0.0K
13:25 4,368.73 4,369.69 4,368.45 4,369.69 0.0K
13:26 4,370.08 4,370.22 4,369.36 4,369.36 0.0K
13:27 4,369.29 4,369.29 4,368.22 4,368.22 0.0K
13:28 4,368.26 4,368.26 4,367.78 4,367.78 0.0K
13:29 4,367.47 4,367.47 4,365.90 4,365.90 0.0K
13:30 4,365.90 4,365.90 4,365.02 4,365.18 0.0K
13:31 4,365.30 4,365.30 4,364.41 4,364.41 0.0K
13:32 4,363.71 4,364.10 4,363.55 4,364.10 0.0K
13:33 4,363.94 4,365.01 4,363.94 4,365.01 0.0K
13:34 4,365.01 4,365.56 4,364.48 4,365.56 0.0K
13:35 4,365.58 4,366.30 4,365.58 4,366.15 0.0K
13:36 4,366.55 4,367.51 4,366.55 4,367.51 0.0K
13:37 4,367.71 4,369.39 4,367.71 4,369.39 0.0K
13:38 4,369.90 4,371.03 4,369.46 4,369.46 0.0K
13:39 4,369.64 4,369.64 4,367.66 4,367.66 0.0K
13:40 4,367.61 4,368.34 4,367.61 4,368.15 0.0K
13:41 4,367.76 4,367.76 4,366.15 4,366.15 0.0K
13:42 4,365.67 4,366.22 4,365.61 4,366.22 0.0K
13:43 4,366.43 4,366.43 4,365.54 4,365.54 0.0K
13:44 4,365.38 4,365.43 4,365.11 4,365.43 0.0K
13:45 4,364.73 4,364.73 4,364.39 4,364.52 0.0K
13:46 4,364.74 4,364.79 4,364.43 4,364.53 0.0K
13:47 4,364.75 4,365.23 4,364.75 4,365.20 0.0K
13:48 4,365.10 4,365.10 4,364.92 4,365.00 0.0K
13:49 4,365.00 4,365.28 4,364.74 4,365.28 0.0K
13:50 4,365.11 4,365.93 4,365.11 4,365.46 0.0K
13:51 4,365.45 4,365.61 4,365.38 4,365.38 0.0K
13:52 4,365.71 4,365.71 4,365.35 4,365.35 0.0K
13:53 4,365.41 4,366.19 4,365.26 4,365.92 0.0K
13:54 4,365.75 4,366.04 4,365.75 4,366.04 0.0K
13:55 4,366.13 4,366.13 4,365.82 4,365.92 0.0K
13:56 4,365.84 4,365.92 4,365.69 4,365.69 0.0K
13:57 4,365.52 4,365.52 4,364.20 4,364.32 0.0K
13:58 4,364.76 4,364.76 4,363.55 4,363.55 0.0K
13:59 4,363.42 4,363.42 4,363.16 4,363.38 0.0K
14:00 4,363.67 4,364.31 4,363.67 4,364.03 0.0K
14:01 4,363.96 4,363.96 4,361.77 4,361.77 0.0K
14:02 4,362.04 4,362.47 4,362.04 4,362.47 0.0K
14:03 4,362.30 4,362.37 4,362.07 4,362.07 0.0K
14:04 4,362.12 4,362.12 4,361.62 4,361.67 0.0K
14:05 4,361.53 4,361.73 4,361.40 4,361.59 0.0K
14:06 4,361.64 4,362.16 4,361.64 4,361.99 0.0K
14:07 4,362.09 4,362.24 4,362.09 4,362.16 0.0K
14:08 4,362.40 4,363.48 4,362.39 4,363.48 0.0K
14:09 4,363.00 4,363.51 4,363.00 4,363.42 0.0K
14:10 4,363.45 4,363.78 4,363.45 4,363.78 0.0K
14:11 4,364.02 4,364.02 4,362.64 4,362.64 0.0K
14:12 4,362.67 4,363.67 4,362.67 4,363.67 0.0K
14:13 4,363.74 4,364.57 4,363.74 4,364.32 0.0K
14:14 4,364.78 4,365.90 4,364.78 4,365.77 0.0K
14:15 4,366.02 4,366.02 4,365.44 4,365.44 0.0K
14:16 4,365.24 4,365.24 4,363.44 4,364.12 0.0K
14:17 4,363.82 4,364.00 4,363.75 4,363.90 0.0K
14:18 4,363.59 4,363.65 4,363.32 4,363.64 0.0K
14:19 4,363.66 4,363.66 4,362.50 4,362.63 0.0K
14:20 4,362.33 4,362.33 4,360.64 4,360.64 0.0K
14:21 4,360.20 4,360.20 4,359.26 4,359.26 0.0K
14:22 4,359.05 4,359.05 4,358.70 4,358.84 0.0K
14:23 4,358.98 4,358.98 4,358.37 4,358.37 0.0K
14:24 4,358.38 4,358.38 4,357.95 4,358.23 0.0K
14:25 4,358.35 4,358.35 4,357.98 4,357.98 0.0K
14:26 4,357.59 4,357.67 4,357.01 4,357.01 0.0K
14:27 4,356.56 4,358.13 4,356.56 4,358.13 0.0K
14:28 4,357.53 4,357.62 4,356.75 4,356.75 0.0K
14:29 4,356.40 4,356.40 4,354.16 4,354.16 0.0K
14:30 4,354.85 4,356.60 4,354.85 4,356.60 0.0K
14:31 4,357.03 4,357.48 4,356.42 4,356.42 0.0K
14:32 4,356.70 4,357.60 4,356.70 4,357.35 0.0K
14:33 4,357.40 4,358.34 4,357.40 4,358.34 0.0K
14:34 4,357.95 4,357.95 4,356.80 4,356.89 0.0K
14:35 4,356.65 4,356.73 4,356.11 4,356.11 0.0K
14:36 4,356.25 4,356.30 4,355.90 4,356.30 0.0K
14:37 4,356.03 4,356.03 4,354.62 4,354.74 0.0K
14:38 4,355.65 4,355.65 4,353.74 4,354.08 0.0K
14:39 4,354.07 4,354.85 4,353.92 4,354.85 0.0K
14:40 4,354.58 4,354.85 4,354.31 4,354.31 0.0K
14:41 4,354.45 4,354.45 4,353.66 4,353.66 0.0K
14:42 4,353.72 4,353.72 4,353.13 4,353.23 0.0K
14:43 4,353.50 4,354.50 4,353.50 4,354.46 0.0K
14:44 4,354.84 4,355.56 4,354.56 4,355.56 0.0K
14:45 4,355.38 4,355.57 4,355.11 4,355.11 0.0K
14:46 4,354.91 4,355.18 4,354.83 4,354.83 0.0K
14:47 4,354.75 4,354.78 4,354.28 4,354.28 0.0K
14:48 4,354.19 4,354.64 4,353.92 4,354.64 0.0K
14:49 4,355.11 4,355.57 4,355.11 4,355.28 0.0K
14:50 4,355.14 4,356.85 4,355.14 4,356.85 0.0K
14:51 4,357.34 4,357.72 4,357.34 4,357.69 0.0K
14:52 4,357.81 4,358.51 4,357.81 4,358.51 0.0K
14:53 4,358.78 4,358.80 4,357.93 4,357.93 0.0K
14:54 4,357.79 4,357.79 4,356.22 4,356.22 0.0K
14:55 4,356.07 4,357.31 4,356.07 4,357.31 0.0K
14:56 4,357.70 4,357.97 4,357.69 4,357.97 0.0K
14:57 4,358.08 4,358.24 4,357.78 4,357.78 0.0K
14:58 4,357.44 4,357.44 4,356.48 4,356.93 0.0K
14:59 4,356.93 4,356.93 4,355.72 4,355.72 0.0K
15:00 4,355.90 4,356.17 4,354.99 4,356.17 0.0K
15:01 4,356.42 4,357.13 4,355.54 4,355.54 0.0K
15:02 4,354.85 4,354.85 4,354.73 4,354.73 0.0K
15:03 4,354.97 4,354.97 4,354.63 4,354.90 0.0K
15:04 4,355.64 4,355.66 4,355.32 4,355.32 0.0K
15:05 4,355.52 4,355.98 4,355.47 4,355.98 0.0K
15:06 4,355.57 4,356.47 4,355.57 4,356.34 0.0K
15:07 4,356.28 4,356.48 4,356.15 4,356.15 0.0K
15:08 4,356.36 4,356.36 4,355.42 4,355.50 0.0K
15:09 4,355.25 4,355.42 4,355.25 4,355.26 0.0K
15:10 4,355.32 4,355.35 4,354.73 4,354.73 0.0K
15:11 4,354.50 4,355.08 4,354.50 4,355.08 0.0K
15:12 4,355.04 4,355.97 4,355.04 4,355.97 0.0K
15:13 4,356.82 4,357.37 4,356.65 4,357.04 0.0K
15:14 4,357.21 4,357.21 4,356.54 4,356.90 0.0K
15:15 4,356.68 4,357.15 4,356.68 4,357.15 0.0K
15:16 4,357.13 4,357.17 4,356.61 4,356.61 0.0K
15:17 4,356.54 4,356.56 4,355.66 4,355.66 0.0K
15:18 4,355.66 4,356.24 4,355.55 4,355.55 0.0K
15:19 4,356.20 4,356.55 4,356.04 4,356.55 0.0K
15:20 4,356.85 4,357.10 4,356.35 4,357.10 0.0K
15:21 4,356.72 4,357.22 4,356.42 4,357.22 0.0K
15:22 4,357.24 4,357.24 4,356.87 4,356.87 0.0K
15:23 4,357.07 4,357.07 4,356.48 4,356.60 0.0K
15:24 4,357.85 4,358.64 4,357.85 4,358.55 0.0K
15:25 4,358.43 4,358.43 4,357.54 4,357.78 0.0K
15:26 4,357.93 4,358.26 4,357.55 4,358.26 0.0K
15:27 4,358.33 4,358.37 4,357.97 4,357.97 0.0K
15:28 4,357.64 4,358.49 4,357.64 4,358.49 0.0K
15:29 4,358.18 4,358.32 4,357.95 4,358.32 0.0K
15:30 4,358.51 4,359.07 4,358.22 4,359.07 0.0K
15:31 4,359.64 4,359.64 4,358.26 4,358.26 0.0K
15:32 4,357.68 4,358.70 4,357.68 4,358.70 0.0K
15:33 4,358.82 4,358.97 4,358.76 4,358.83 0.0K
15:34 4,358.63 4,358.96 4,358.63 4,358.85 0.0K
15:35 4,358.76 4,358.87 4,358.35 4,358.35 0.0K
15:36 4,358.22 4,358.43 4,358.10 4,358.43 0.0K
15:37 4,358.61 4,358.61 4,357.44 4,357.53 0.0K
15:38 4,357.58 4,357.70 4,357.58 4,357.62 0.0K
15:39 4,358.38 4,358.39 4,358.17 4,358.29 0.0K
15:40 4,358.35 4,358.52 4,357.95 4,357.95 0.0K
15:41 4,357.99 4,357.99 4,356.75 4,357.14 0.0K
15:42 4,357.13 4,357.13 4,356.36 4,356.45 0.0K
15:43 4,356.12 4,357.11 4,356.12 4,357.11 0.0K
15:44 4,357.59 4,357.59 4,356.51 4,356.51 0.0K
15:45 4,356.21 4,356.21 4,355.33 4,355.33 0.0K
15:46 4,355.52 4,355.52 4,354.38 4,354.38 0.0K
15:47 4,354.34 4,354.82 4,354.34 4,354.82 0.0K
15:48 4,355.09 4,355.70 4,354.76 4,355.70 0.0K
15:49 4,355.94 4,356.98 4,355.94 4,356.69 0.0K
15:50 4,356.35 4,357.91 4,356.35 4,357.91 0.0K
15:51 4,356.68 4,357.21 4,356.30 4,357.21 0.0K
15:52 4,357.39 4,357.39 4,356.74 4,356.77 0.0K
15:53 4,357.20 4,357.23 4,356.00 4,356.00 0.0K
15:54 4,356.02 4,356.57 4,355.88 4,356.57 0.0K
15:55 4,357.56 4,357.56 4,357.43 4,357.43 0.0K
15:56 4,357.04 4,357.04 4,355.28 4,355.28 0.0K
15:57 4,354.92 4,355.17 4,354.27 4,355.17 0.0K
15:58 4,355.00 4,355.89 4,355.00 4,355.89 0.0K
15:59 4,355.89 4,355.89 4,353.56 4,353.56 0.0K
16:00 4,355.23 4,355.40 4,355.15 4,355.40 0.0K
16:01 4,355.40 4,355.51 4,355.40 4,355.51 0.0K
16:02 4,355.44 4,355.47 4,355.42 4,355.42 0.0K
16:03 4,355.45 4,355.66 4,355.45 4,355.66 0.0K
16:04 4,355.64 4,355.64 4,355.50 4,355.51 0.0K
16:05 4,355.70 4,355.70 4,355.54 4,355.56 0.0K
16:06 4,355.57 4,355.60 4,355.55 4,355.59 0.0K
16:07 4,355.59 4,355.67 4,355.59 4,355.62 0.0K
16:08 4,355.64 4,355.64 4,355.47 4,355.56 0.0K
16:09 4,355.56 4,355.70 4,355.56 4,355.67 0.0K
16:10 4,355.67 4,355.71 4,355.54 4,355.54 0.0K
16:11 4,355.54 4,355.55 4,355.40 4,355.40 0.0K
16:12 4,355.57 4,355.57 4,355.49 4,355.49 0.0K
16:13 4,355.54 4,355.60 4,355.49 4,355.49 0.0K
16:14 4,355.54 4,355.55 4,355.54 4,355.55 0.0K
16:15 4,355.55 4,355.55 4,355.55 4,355.55 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