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 4,338.64 4,339.27 4,338.20 4,339.27 0.0K
09:32 4,340.29 4,340.29 4,338.42 4,338.42 0.0K
09:33 4,338.43 4,338.43 4,337.19 4,338.22 0.0K
09:34 4,338.15 4,338.70 4,338.05 4,338.05 0.0K
09:35 4,338.22 4,338.25 4,337.50 4,338.25 0.0K
09:36 4,338.90 4,340.12 4,338.26 4,339.90 0.0K
09:37 4,339.23 4,341.69 4,339.23 4,341.69 0.0K
09:38 4,341.82 4,343.14 4,341.82 4,342.92 0.0K
09:39 4,342.89 4,344.15 4,342.89 4,344.15 0.0K
09:40 4,343.99 4,343.99 4,343.07 4,343.16 0.0K
09:41 4,342.20 4,342.79 4,342.20 4,342.29 0.0K
09:42 4,342.52 4,342.52 4,338.99 4,338.99 0.0K
09:43 4,338.41 4,339.35 4,337.87 4,339.35 0.0K
09:44 4,339.92 4,340.60 4,339.92 4,340.60 0.0K
09:45 4,340.57 4,341.17 4,340.09 4,341.17 0.0K
09:46 4,341.79 4,341.79 4,340.40 4,341.47 0.0K
09:47 4,341.28 4,342.77 4,341.28 4,342.38 0.0K
09:48 4,343.26 4,345.06 4,343.26 4,344.46 0.0K
09:49 4,345.02 4,346.76 4,345.02 4,346.76 0.0K
09:50 4,347.25 4,347.82 4,347.24 4,347.24 0.0K
09:51 4,347.06 4,347.70 4,347.06 4,347.70 0.0K
09:52 4,348.32 4,349.98 4,348.30 4,349.98 0.0K
09:53 4,350.06 4,350.06 4,348.24 4,348.24 0.0K
09:54 4,348.15 4,349.85 4,348.15 4,349.85 0.0K
09:55 4,350.23 4,350.23 4,349.51 4,349.51 0.0K
09:56 4,349.25 4,349.25 4,347.45 4,348.06 0.0K
09:57 4,348.28 4,348.28 4,346.93 4,347.00 0.0K
09:58 4,347.10 4,348.56 4,347.09 4,348.56 0.0K
09:59 4,348.81 4,349.46 4,348.81 4,349.46 0.0K
10:00 4,349.81 4,349.81 4,349.13 4,349.46 0.0K
10:01 4,349.31 4,350.74 4,349.31 4,350.36 0.0K
10:02 4,349.40 4,349.78 4,348.97 4,349.78 0.0K
10:03 4,349.81 4,351.19 4,349.81 4,351.19 0.0K
10:04 4,351.15 4,351.39 4,350.30 4,350.30 0.0K
10:05 4,350.55 4,350.77 4,350.18 4,350.18 0.0K
10:06 4,350.58 4,350.58 4,348.92 4,348.92 0.0K
10:07 4,348.39 4,348.57 4,347.95 4,348.57 0.0K
10:08 4,349.11 4,350.59 4,349.11 4,349.17 0.0K
10:09 4,349.01 4,351.01 4,349.01 4,351.01 0.0K
10:10 4,351.30 4,351.34 4,351.13 4,351.27 0.0K
10:11 4,350.94 4,351.05 4,350.83 4,350.83 0.0K
10:12 4,351.07 4,353.67 4,351.07 4,353.51 0.0K
10:13 4,353.66 4,354.12 4,352.81 4,354.12 0.0K
10:14 4,354.10 4,354.38 4,354.10 4,354.31 0.0K
10:15 4,354.02 4,354.02 4,352.87 4,353.41 0.0K
10:16 4,353.81 4,354.69 4,353.81 4,354.69 0.0K
10:17 4,355.26 4,355.28 4,355.07 4,355.16 0.0K
10:18 4,355.64 4,356.49 4,355.40 4,356.49 0.0K
10:19 4,356.37 4,357.11 4,356.26 4,356.63 0.0K
10:20 4,356.48 4,356.48 4,355.95 4,356.02 0.0K
10:21 4,355.71 4,355.71 4,355.25 4,355.27 0.0K
10:22 4,355.86 4,356.78 4,355.86 4,356.74 0.0K
10:23 4,357.21 4,357.21 4,355.51 4,355.81 0.0K
10:24 4,355.75 4,355.75 4,353.61 4,353.71 0.0K
10:25 4,354.48 4,354.78 4,353.37 4,353.37 0.0K
10:26 4,353.61 4,354.63 4,353.61 4,354.63 0.0K
10:27 4,354.50 4,354.92 4,354.31 4,354.92 0.0K
10:28 4,353.98 4,353.98 4,351.73 4,352.69 0.0K
10:29 4,352.12 4,352.12 4,350.21 4,350.21 0.0K
10:30 4,350.21 4,352.43 4,350.21 4,352.43 0.0K
10:31 4,352.91 4,353.82 4,352.91 4,353.07 0.0K
10:32 4,353.18 4,353.94 4,353.18 4,353.94 0.0K
10:33 4,354.17 4,354.17 4,353.69 4,353.69 0.0K
10:34 4,353.46 4,353.59 4,352.76 4,352.76 0.0K
10:35 4,352.34 4,353.08 4,352.34 4,352.48 0.0K
10:36 4,351.77 4,354.48 4,351.77 4,354.48 0.0K
10:37 4,353.91 4,355.04 4,353.52 4,355.04 0.0K
10:38 4,354.99 4,355.15 4,354.63 4,354.63 0.0K
10:39 4,354.21 4,354.21 4,352.39 4,352.53 0.0K
10:40 4,352.36 4,354.08 4,352.36 4,354.08 0.0K
10:41 4,354.74 4,354.74 4,352.89 4,353.31 0.0K
10:42 4,353.63 4,353.76 4,352.97 4,353.76 0.0K
10:43 4,353.71 4,354.43 4,353.71 4,354.43 0.0K
10:44 4,355.01 4,355.66 4,354.94 4,354.94 0.0K
10:45 4,354.80 4,354.83 4,354.26 4,354.26 0.0K
10:46 4,354.05 4,354.86 4,354.05 4,354.53 0.0K
10:47 4,354.67 4,354.71 4,354.49 4,354.71 0.0K
10:48 4,354.13 4,354.86 4,354.13 4,354.86 0.0K
10:49 4,354.76 4,355.45 4,354.76 4,354.91 0.0K
10:50 4,354.67 4,354.67 4,353.00 4,353.00 0.0K
10:51 4,353.15 4,354.76 4,353.15 4,354.76 0.0K
10:52 4,354.65 4,354.65 4,354.10 4,354.10 0.0K
10:53 4,354.84 4,356.58 4,354.84 4,356.57 0.0K
10:54 4,356.22 4,356.22 4,354.69 4,354.87 0.0K
10:55 4,355.02 4,355.33 4,354.12 4,355.33 0.0K
10:56 4,355.46 4,356.05 4,354.85 4,354.85 0.0K
10:57 4,355.15 4,355.39 4,355.15 4,355.22 0.0K
10:58 4,354.90 4,354.99 4,354.72 4,354.99 0.0K
10:59 4,354.76 4,355.36 4,354.76 4,355.07 0.0K
11:00 4,355.02 4,356.71 4,355.02 4,356.25 0.0K
11:01 4,356.43 4,357.23 4,356.12 4,357.23 0.0K
11:02 4,357.65 4,357.65 4,356.21 4,356.21 0.0K
11:03 4,356.33 4,356.43 4,355.70 4,356.43 0.0K
11:04 4,356.43 4,356.72 4,356.38 4,356.38 0.0K
11:05 4,355.84 4,356.76 4,355.84 4,356.76 0.0K
11:06 4,357.36 4,358.19 4,357.36 4,358.19 0.0K
11:07 4,358.10 4,358.10 4,356.90 4,357.39 0.0K
11:08 4,357.44 4,358.13 4,357.44 4,357.76 0.0K
11:09 4,358.13 4,358.25 4,358.09 4,358.09 0.0K
11:10 4,358.03 4,358.51 4,358.03 4,358.51 0.0K
11:11 4,358.41 4,358.66 4,358.41 4,358.45 0.0K
11:12 4,358.36 4,358.36 4,357.76 4,357.76 0.0K
11:13 4,357.80 4,358.56 4,357.80 4,358.56 0.0K
11:14 4,358.62 4,358.68 4,358.55 4,358.65 0.0K
11:15 4,358.61 4,358.61 4,358.29 4,358.45 0.0K
11:16 4,358.05 4,358.33 4,358.05 4,358.23 0.0K
11:17 4,357.53 4,358.01 4,357.53 4,358.01 0.0K
11:18 4,358.26 4,358.50 4,357.32 4,357.32 0.0K
11:19 4,357.22 4,357.66 4,357.22 4,357.66 0.0K
11:20 4,357.58 4,357.65 4,356.89 4,357.41 0.0K
11:21 4,357.74 4,357.84 4,357.53 4,357.82 0.0K
11:22 4,357.81 4,358.00 4,357.06 4,357.06 0.0K
11:23 4,356.80 4,356.80 4,355.33 4,355.39 0.0K
11:24 4,355.87 4,356.25 4,355.87 4,356.00 0.0K
11:25 4,356.45 4,356.67 4,356.01 4,356.01 0.0K
11:26 4,355.77 4,355.77 4,355.14 4,355.14 0.0K
11:27 4,355.63 4,356.31 4,355.63 4,356.22 0.0K
11:28 4,355.38 4,355.57 4,355.01 4,355.57 0.0K
11:29 4,355.34 4,355.41 4,354.47 4,354.47 0.0K
11:30 4,354.44 4,354.44 4,353.77 4,353.77 0.0K
11:31 4,353.62 4,353.62 4,352.71 4,352.71 0.0K
11:32 4,352.86 4,353.29 4,352.51 4,352.51 0.0K
11:33 4,352.18 4,352.97 4,352.18 4,352.97 0.0K
11:34 4,353.15 4,353.97 4,353.15 4,353.97 0.0K
11:35 4,353.70 4,354.96 4,353.70 4,354.82 0.0K
11:36 4,354.58 4,355.08 4,354.57 4,354.57 0.0K
11:37 4,354.56 4,356.63 4,354.56 4,356.63 0.0K
11:38 4,356.50 4,357.06 4,356.50 4,357.06 0.0K
11:39 4,357.20 4,357.50 4,357.20 4,357.46 0.0K
11:40 4,357.28 4,357.72 4,357.28 4,357.28 0.0K
11:41 4,356.96 4,356.96 4,355.38 4,355.73 0.0K
11:42 4,355.76 4,355.76 4,352.89 4,352.89 0.0K
11:43 4,352.98 4,353.22 4,352.54 4,353.22 0.0K
11:44 4,353.35 4,354.08 4,353.35 4,354.05 0.0K
11:45 4,354.77 4,355.49 4,354.77 4,355.49 0.0K
11:46 4,355.25 4,355.46 4,355.14 4,355.46 0.0K
11:47 4,355.29 4,355.29 4,354.54 4,354.54 0.0K
11:48 4,354.75 4,355.02 4,354.55 4,354.55 0.0K
11:49 4,354.68 4,355.05 4,354.68 4,355.05 0.0K
11:50 4,355.06 4,355.45 4,354.86 4,355.10 0.0K
11:51 4,355.16 4,356.19 4,355.16 4,356.19 0.0K
11:52 4,356.45 4,356.95 4,356.45 4,356.90 0.0K
11:53 4,356.69 4,356.76 4,356.14 4,356.76 0.0K
11:54 4,356.74 4,357.36 4,356.74 4,357.36 0.0K
11:55 4,356.81 4,356.81 4,356.07 4,356.07 0.0K
11:56 4,356.00 4,356.00 4,354.50 4,354.50 0.0K
11:57 4,354.20 4,354.20 4,353.52 4,353.52 0.0K
11:58 4,353.52 4,353.52 4,352.15 4,352.29 0.0K
11:59 4,352.12 4,352.12 4,350.63 4,350.63 0.0K
12:00 4,351.00 4,351.00 4,349.93 4,349.93 0.0K
12:01 4,350.88 4,351.71 4,350.88 4,351.71 0.0K
12:02 4,351.63 4,352.72 4,351.63 4,352.72 0.0K
12:03 4,353.09 4,353.09 4,352.78 4,353.00 0.0K
12:04 4,352.91 4,353.34 4,352.91 4,353.34 0.0K
12:05 4,353.59 4,353.59 4,353.17 4,353.17 0.0K
12:06 4,353.64 4,355.23 4,353.64 4,355.23 0.0K
12:07 4,355.10 4,355.41 4,355.10 4,355.41 0.0K
12:08 4,355.30 4,356.12 4,355.30 4,355.72 0.0K
12:09 4,355.68 4,355.68 4,354.26 4,354.37 0.0K
12:10 4,353.76 4,354.70 4,353.76 4,354.70 0.0K
12:11 4,354.27 4,354.27 4,354.07 4,354.08 0.0K
12:12 4,354.45 4,355.71 4,354.45 4,355.71 0.0K
12:13 4,355.74 4,355.94 4,355.70 4,355.70 0.0K
12:14 4,355.68 4,356.31 4,355.68 4,356.18 0.0K
12:15 4,356.21 4,356.21 4,355.85 4,355.85 0.0K
12:16 4,356.06 4,356.99 4,356.06 4,356.99 0.0K
12:17 4,357.22 4,357.66 4,357.22 4,357.53 0.0K
12:18 4,357.42 4,357.42 4,356.15 4,356.21 0.0K
12:19 4,353.30 4,354.40 4,353.24 4,354.40 0.0K
12:20 4,354.17 4,354.64 4,354.17 4,354.64 0.0K
12:21 4,354.51 4,354.76 4,353.87 4,353.87 0.0K
12:22 4,353.13 4,353.13 4,352.12 4,352.12 0.0K
12:23 4,351.87 4,353.15 4,351.87 4,353.11 0.0K
12:24 4,353.00 4,353.45 4,353.00 4,353.00 0.0K
12:25 4,353.31 4,353.31 4,352.56 4,352.56 0.0K
12:26 4,352.22 4,352.66 4,352.22 4,352.66 0.0K
12:27 4,352.81 4,353.14 4,352.68 4,353.14 0.0K
12:28 4,352.52 4,352.60 4,352.12 4,352.60 0.0K
12:29 4,353.22 4,354.65 4,353.04 4,354.65 0.0K
12:30 4,354.45 4,355.60 4,354.45 4,354.72 0.0K
12:31 4,354.59 4,354.59 4,354.14 4,354.14 0.0K
12:32 4,353.39 4,353.39 4,350.91 4,350.91 0.0K
12:33 4,351.11 4,352.12 4,351.11 4,352.12 0.0K
12:34 4,351.32 4,351.63 4,351.16 4,351.16 0.0K
12:35 4,350.86 4,350.86 4,348.57 4,348.57 0.0K
12:36 4,347.79 4,348.67 4,347.66 4,348.67 0.0K
12:37 4,349.38 4,349.38 4,348.56 4,348.56 0.0K
12:38 4,348.81 4,349.95 4,348.81 4,349.11 0.0K
12:39 4,349.26 4,349.26 4,347.69 4,347.69 0.0K
12:40 4,347.69 4,347.69 4,345.41 4,345.41 0.0K
12:41 4,346.22 4,346.70 4,346.03 4,346.70 0.0K
12:42 4,346.73 4,346.73 4,345.68 4,346.63 0.0K
12:43 4,346.67 4,347.69 4,346.67 4,347.50 0.0K
12:44 4,347.54 4,347.99 4,347.39 4,347.99 0.0K
12:45 4,347.87 4,347.87 4,347.57 4,347.66 0.0K
12:46 4,347.66 4,347.66 4,346.91 4,346.91 0.0K
12:47 4,346.78 4,346.78 4,345.24 4,345.65 0.0K
12:48 4,345.81 4,346.23 4,345.81 4,346.21 0.0K
12:49 4,346.31 4,346.31 4,345.84 4,345.84 0.0K
12:50 4,345.79 4,345.79 4,345.00 4,345.40 0.0K
12:51 4,345.52 4,345.52 4,343.70 4,343.70 0.0K
12:52 4,343.83 4,343.83 4,340.84 4,340.84 0.0K
12:53 4,340.73 4,342.43 4,340.73 4,342.43 0.0K
12:54 4,342.67 4,342.67 4,342.32 4,342.59 0.0K
12:55 4,342.66 4,342.66 4,342.12 4,342.56 0.0K
12:56 4,342.25 4,342.25 4,340.18 4,340.18 0.0K
12:57 4,339.86 4,339.86 4,337.95 4,338.24 0.0K
12:58 4,337.96 4,337.96 4,336.81 4,336.91 0.0K
12:59 4,336.71 4,338.20 4,336.63 4,338.20 0.0K
13:00 4,339.02 4,339.40 4,338.72 4,338.72 0.0K
13:01 4,338.70 4,338.70 4,336.95 4,336.95 0.0K
13:02 4,336.64 4,336.88 4,336.10 4,336.88 0.0K
13:03 4,337.07 4,338.08 4,337.07 4,337.29 0.0K
13:04 4,337.63 4,337.63 4,336.86 4,336.86 0.0K
13:05 4,337.23 4,337.85 4,337.14 4,337.32 0.0K
13:06 4,337.39 4,337.39 4,336.16 4,336.16 0.0K
13:07 4,336.45 4,336.45 4,335.42 4,335.85 0.0K
13:08 4,335.84 4,336.36 4,335.57 4,336.36 0.0K
13:09 4,336.62 4,337.78 4,336.62 4,337.48 0.0K
13:10 4,337.80 4,339.29 4,337.80 4,339.29 0.0K
13:11 4,339.19 4,339.19 4,337.99 4,337.99 0.0K
13:12 4,337.55 4,337.55 4,336.02 4,336.34 0.0K
13:13 4,336.48 4,336.61 4,336.48 4,336.55 0.0K
13:14 4,336.85 4,337.60 4,336.85 4,337.60 0.0K
13:15 4,337.98 4,337.98 4,335.87 4,335.94 0.0K
13:16 4,335.44 4,336.29 4,335.30 4,336.13 0.0K
13:17 4,335.42 4,335.42 4,334.12 4,334.70 0.0K
13:18 4,334.87 4,335.13 4,334.77 4,335.13 0.0K
13:19 4,335.22 4,336.59 4,335.22 4,336.59 0.0K
13:20 4,336.73 4,337.20 4,336.56 4,336.60 0.0K
13:21 4,336.33 4,337.47 4,336.33 4,337.47 0.0K
13:22 4,338.25 4,338.25 4,337.89 4,338.14 0.0K
13:23 4,338.43 4,338.67 4,338.37 4,338.49 0.0K
13:24 4,338.40 4,338.40 4,337.19 4,337.44 0.0K
13:25 4,337.53 4,337.53 4,336.58 4,336.58 0.0K
13:26 4,336.35 4,336.35 4,334.89 4,334.89 0.0K
13:27 4,334.52 4,334.86 4,334.52 4,334.86 0.0K
13:28 4,335.05 4,335.05 4,332.48 4,332.48 0.0K
13:29 4,332.24 4,332.24 4,330.30 4,330.30 0.0K
13:30 4,330.20 4,331.60 4,330.08 4,331.60 0.0K
13:31 4,331.89 4,332.13 4,331.50 4,331.50 0.0K
13:32 4,330.35 4,331.66 4,330.35 4,331.66 0.0K
13:33 4,331.68 4,332.69 4,331.68 4,332.69 0.0K
13:34 4,332.79 4,332.95 4,332.69 4,332.95 0.0K
13:35 4,332.66 4,332.66 4,332.06 4,332.38 0.0K
13:36 4,331.82 4,331.82 4,331.03 4,331.03 0.0K
13:37 4,331.29 4,331.29 4,330.41 4,330.89 0.0K
13:38 4,330.88 4,331.20 4,330.69 4,331.05 0.0K
13:39 4,331.32 4,331.32 4,330.76 4,330.76 0.0K
13:40 4,329.52 4,329.59 4,328.95 4,328.95 0.0K
13:41 4,329.53 4,329.53 4,328.60 4,328.60 0.0K
13:42 4,329.20 4,329.20 4,326.32 4,326.32 0.0K
13:43 4,326.78 4,327.29 4,326.78 4,327.29 0.0K
13:44 4,327.22 4,328.56 4,327.22 4,328.11 0.0K
13:45 4,328.30 4,328.81 4,328.23 4,328.81 0.0K
13:46 4,329.44 4,329.44 4,327.49 4,327.57 0.0K
13:47 4,326.60 4,327.27 4,326.60 4,327.02 0.0K
13:48 4,326.76 4,327.40 4,326.76 4,327.40 0.0K
13:49 4,326.39 4,326.39 4,325.66 4,325.80 0.0K
13:50 4,325.96 4,326.19 4,325.92 4,325.92 0.0K
13:51 4,325.92 4,326.57 4,325.92 4,326.26 0.0K
13:52 4,326.11 4,326.11 4,324.13 4,324.13 0.0K
13:53 4,324.47 4,325.42 4,324.47 4,325.14 0.0K
13:54 4,325.26 4,325.26 4,324.80 4,324.84 0.0K
13:55 4,325.13 4,325.49 4,324.33 4,324.33 0.0K
13:56 4,323.50 4,323.50 4,320.90 4,320.90 0.0K
13:57 4,321.04 4,321.35 4,321.04 4,321.35 0.0K
13:58 4,322.46 4,322.64 4,322.19 4,322.19 0.0K
13:59 4,322.92 4,324.11 4,322.92 4,324.11 0.0K
14:00 4,323.29 4,323.29 4,321.31 4,322.07 0.0K
14:01 4,322.08 4,323.01 4,321.86 4,323.01 0.0K
14:02 4,323.82 4,324.68 4,323.58 4,324.68 0.0K
14:03 4,325.11 4,326.15 4,325.11 4,326.15 0.0K
14:04 4,325.96 4,325.96 4,323.11 4,323.11 0.0K
14:05 4,322.58 4,322.58 4,321.85 4,321.85 0.0K
14:06 4,322.04 4,322.04 4,321.65 4,321.83 0.0K
14:07 4,322.12 4,322.12 4,320.06 4,320.06 0.0K
14:08 4,320.02 4,321.03 4,320.02 4,321.03 0.0K
14:09 4,320.68 4,321.17 4,320.56 4,320.56 0.0K
14:10 4,321.19 4,321.67 4,321.19 4,321.67 0.0K
14:11 4,321.51 4,322.47 4,321.51 4,322.47 0.0K
14:12 4,322.32 4,323.44 4,322.32 4,323.44 0.0K
14:13 4,323.27 4,323.27 4,321.97 4,321.97 0.0K
14:14 4,322.07 4,322.19 4,321.43 4,322.19 0.0K
14:15 4,322.79 4,322.79 4,321.71 4,322.15 0.0K
14:16 4,322.62 4,322.62 4,320.99 4,322.16 0.0K
14:17 4,322.89 4,324.17 4,322.89 4,324.17 0.0K
14:18 4,323.88 4,325.16 4,323.88 4,324.97 0.0K
14:19 4,324.82 4,325.19 4,324.46 4,325.19 0.0K
14:20 4,325.48 4,326.33 4,325.30 4,326.33 0.0K
14:21 4,326.78 4,327.09 4,326.78 4,327.09 0.0K
14:22 4,327.04 4,329.56 4,327.04 4,329.56 0.0K
14:23 4,329.53 4,329.73 4,329.05 4,329.05 0.0K
14:24 4,329.41 4,329.41 4,328.01 4,328.36 0.0K
14:25 4,328.31 4,328.58 4,327.54 4,328.58 0.0K
14:26 4,328.71 4,329.22 4,328.71 4,328.85 0.0K
14:27 4,329.31 4,329.67 4,329.31 4,329.48 0.0K
14:28 4,330.10 4,330.10 4,329.46 4,329.49 0.0K
14:29 4,329.37 4,329.37 4,328.13 4,328.13 0.0K
14:30 4,328.22 4,328.24 4,327.75 4,328.24 0.0K
14:31 4,328.04 4,329.28 4,328.04 4,329.28 0.0K
14:32 4,329.20 4,329.32 4,329.18 4,329.32 0.0K
14:33 4,329.88 4,330.34 4,329.85 4,329.85 0.0K
14:34 4,329.92 4,330.72 4,329.92 4,330.40 0.0K
14:35 4,330.62 4,331.00 4,330.49 4,330.91 0.0K
14:36 4,330.93 4,331.35 4,330.90 4,331.35 0.0K
14:37 4,331.45 4,331.45 4,330.24 4,330.24 0.0K
14:38 4,330.06 4,331.80 4,330.06 4,331.80 0.0K
14:39 4,331.67 4,331.67 4,331.12 4,331.65 0.0K
14:40 4,332.04 4,332.04 4,331.14 4,331.35 0.0K
14:41 4,331.46 4,332.90 4,331.26 4,332.90 0.0K
14:42 4,332.69 4,333.45 4,332.17 4,333.45 0.0K
14:43 4,334.05 4,334.05 4,333.40 4,333.40 0.0K
14:44 4,332.88 4,332.88 4,332.03 4,332.19 0.0K
14:45 4,332.13 4,332.41 4,332.13 4,332.29 0.0K
14:46 4,332.12 4,333.05 4,332.12 4,333.05 0.0K
14:47 4,333.36 4,333.36 4,332.21 4,332.21 0.0K
14:48 4,332.11 4,332.11 4,331.61 4,331.64 0.0K
14:49 4,331.91 4,332.13 4,331.84 4,332.13 0.0K
14:50 4,331.70 4,331.70 4,331.60 4,331.61 0.0K
14:51 4,331.84 4,331.84 4,330.13 4,330.13 0.0K
14:52 4,330.40 4,330.67 4,330.34 4,330.38 0.0K
14:53 4,330.55 4,330.78 4,330.55 4,330.78 0.0K
14:54 4,330.80 4,331.60 4,330.80 4,331.17 0.0K
14:55 4,331.29 4,331.29 4,330.67 4,330.67 0.0K
14:56 4,330.47 4,330.47 4,329.62 4,329.73 0.0K
14:57 4,329.25 4,329.25 4,327.42 4,327.42 0.0K
14:58 4,327.40 4,327.40 4,325.07 4,325.07 0.0K
14:59 4,324.55 4,324.72 4,324.54 4,324.68 0.0K
15:00 4,324.77 4,324.97 4,324.21 4,324.58 0.0K
15:01 4,324.63 4,326.82 4,324.63 4,326.82 0.0K
15:02 4,326.25 4,326.83 4,326.25 4,326.60 0.0K
15:03 4,325.86 4,325.96 4,324.72 4,324.72 0.0K
15:04 4,325.11 4,325.11 4,323.88 4,324.55 0.0K
15:05 4,324.73 4,325.65 4,324.73 4,325.65 0.0K
15:06 4,326.34 4,327.75 4,326.34 4,327.58 0.0K
15:07 4,327.63 4,327.91 4,327.63 4,327.77 0.0K
15:08 4,327.75 4,328.35 4,327.67 4,328.35 0.0K
15:09 4,328.62 4,328.62 4,328.06 4,328.10 0.0K
15:10 4,328.47 4,329.16 4,328.47 4,329.16 0.0K
15:11 4,329.39 4,329.39 4,328.69 4,328.75 0.0K
15:12 4,328.70 4,328.84 4,328.13 4,328.18 0.0K
15:13 4,328.79 4,329.62 4,328.79 4,329.62 0.0K
15:14 4,329.73 4,329.73 4,328.01 4,328.01 0.0K
15:15 4,327.72 4,327.81 4,327.36 4,327.36 0.0K
15:16 4,326.67 4,326.85 4,326.55 4,326.64 0.0K
15:17 4,327.12 4,327.25 4,326.86 4,326.86 0.0K
15:18 4,326.54 4,326.86 4,326.50 4,326.86 0.0K
15:19 4,327.99 4,327.99 4,327.06 4,327.70 0.0K
15:20 4,328.29 4,328.29 4,326.47 4,326.95 0.0K
15:21 4,327.28 4,328.05 4,327.28 4,328.05 0.0K
15:22 4,328.38 4,328.38 4,327.96 4,328.21 0.0K
15:23 4,328.06 4,329.50 4,327.93 4,329.50 0.0K
15:24 4,329.60 4,330.47 4,329.60 4,330.25 0.0K
15:25 4,329.95 4,330.66 4,329.84 4,330.66 0.0K
15:26 4,330.84 4,330.84 4,329.95 4,329.95 0.0K
15:27 4,330.43 4,331.16 4,330.43 4,331.16 0.0K
15:28 4,330.85 4,330.85 4,330.50 4,330.69 0.0K
15:29 4,330.56 4,330.56 4,329.77 4,329.77 0.0K
15:30 4,329.36 4,329.36 4,328.06 4,328.64 0.0K
15:31 4,328.45 4,328.45 4,327.18 4,327.26 0.0K
15:32 4,327.51 4,329.76 4,327.51 4,329.76 0.0K
15:33 4,329.62 4,330.39 4,329.57 4,330.39 0.0K
15:34 4,330.35 4,330.35 4,329.70 4,329.70 0.0K
15:35 4,329.90 4,330.26 4,329.77 4,329.90 0.0K
15:36 4,329.38 4,329.53 4,329.21 4,329.53 0.0K
15:37 4,328.90 4,329.61 4,328.56 4,329.61 0.0K
15:38 4,330.00 4,330.00 4,329.42 4,329.42 0.0K
15:39 4,329.80 4,331.04 4,329.80 4,330.99 0.0K
15:40 4,331.39 4,331.39 4,330.95 4,331.09 0.0K
15:41 4,330.80 4,331.01 4,330.59 4,330.78 0.0K
15:42 4,331.60 4,331.60 4,330.36 4,330.55 0.0K
15:43 4,331.05 4,332.59 4,331.05 4,332.59 0.0K
15:44 4,333.50 4,335.52 4,333.50 4,335.52 0.0K
15:45 4,335.55 4,337.09 4,335.55 4,337.09 0.0K
15:46 4,336.89 4,336.99 4,336.45 4,336.45 0.0K
15:47 4,335.86 4,336.61 4,334.64 4,336.61 0.0K
15:48 4,336.68 4,337.80 4,336.68 4,337.80 0.0K
15:49 4,337.28 4,337.28 4,336.07 4,336.07 0.0K
15:50 4,336.47 4,336.47 4,334.40 4,334.40 0.0K
15:51 4,334.14 4,334.14 4,333.27 4,333.27 0.0K
15:52 4,333.46 4,334.54 4,333.46 4,334.20 0.0K
15:53 4,335.02 4,335.52 4,335.02 4,335.39 0.0K
15:54 4,335.29 4,336.17 4,335.29 4,336.17 0.0K
15:55 4,335.94 4,336.36 4,335.94 4,336.10 0.0K
15:56 4,335.45 4,335.45 4,332.85 4,332.85 0.0K
15:57 4,332.83 4,332.83 4,332.02 4,332.42 0.0K
15:58 4,332.40 4,332.59 4,331.45 4,331.45 0.0K
15:59 4,331.07 4,331.63 4,330.86 4,331.63 0.0K
16:00 4,333.25 4,333.37 4,332.85 4,333.37 0.0K
16:01 4,333.25 4,333.25 4,333.02 4,333.02 0.0K
16:02 4,333.02 4,333.03 4,332.80 4,332.80 0.0K
16:03 4,332.76 4,333.11 4,332.76 4,333.02 0.0K
16:04 4,333.02 4,333.20 4,333.02 4,333.20 0.0K
16:05 4,333.21 4,333.33 4,333.07 4,333.33 0.0K
16:06 4,333.33 4,333.34 4,333.32 4,333.33 0.0K
16:07 4,333.15 4,333.16 4,333.11 4,333.12 0.0K
16:08 4,333.40 4,333.40 4,333.34 4,333.34 0.0K
16:09 4,333.24 4,333.31 4,333.24 4,333.31 0.0K
16:10 4,333.41 4,333.42 4,333.41 4,333.42 0.0K
16:11 4,333.44 4,333.59 4,333.40 4,333.59 0.0K
16:12 4,333.59 4,333.59 4,333.54 4,333.55 0.0K
16:13 4,333.55 4,333.55 4,333.48 4,333.50 0.0K
16:14 4,333.43 4,333.43 4,333.19 4,333.19 0.0K
16:15 4,333.18 4,333.18 4,333.18 4,333.18 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