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 4,349.51 4,349.51 4,346.71 4,346.71 0.0K
09:32 4,346.56 4,348.86 4,346.56 4,348.82 0.0K
09:33 4,348.79 4,348.79 4,347.56 4,348.76 0.0K
09:34 4,347.77 4,348.18 4,347.34 4,348.18 0.0K
09:35 4,348.33 4,349.72 4,348.33 4,348.89 0.0K
09:36 4,350.90 4,352.10 4,350.90 4,351.85 0.0K
09:37 4,351.97 4,352.29 4,350.62 4,350.62 0.0K
09:38 4,350.62 4,350.63 4,350.20 4,350.63 0.0K
09:39 4,350.68 4,350.68 4,348.13 4,348.13 0.0K
09:40 4,347.47 4,347.47 4,345.35 4,345.35 0.0K
09:41 4,344.02 4,344.04 4,343.29 4,344.04 0.0K
09:42 4,342.22 4,342.22 4,340.51 4,340.90 0.0K
09:43 4,340.49 4,340.49 4,338.45 4,339.75 0.0K
09:44 4,339.96 4,339.96 4,338.15 4,339.00 0.0K
09:45 4,338.96 4,340.82 4,338.96 4,340.82 0.0K
09:46 4,342.10 4,342.28 4,342.10 4,342.28 0.0K
09:47 4,341.99 4,343.40 4,341.99 4,343.20 0.0K
09:48 4,341.64 4,342.07 4,338.53 4,338.53 0.0K
09:49 4,338.09 4,338.51 4,338.09 4,338.51 0.0K
09:50 4,339.65 4,339.65 4,337.43 4,337.43 0.0K
09:51 4,337.49 4,337.49 4,335.96 4,336.21 0.0K
09:52 4,337.16 4,337.43 4,336.75 4,336.75 0.0K
09:53 4,336.42 4,336.42 4,332.57 4,332.57 0.0K
09:54 4,333.16 4,333.16 4,329.83 4,331.19 0.0K
09:55 4,330.36 4,330.36 4,328.58 4,329.09 0.0K
09:56 4,328.90 4,328.90 4,326.11 4,326.11 0.0K
09:57 4,324.40 4,325.45 4,324.40 4,324.67 0.0K
09:58 4,324.20 4,324.20 4,320.83 4,322.87 0.0K
09:59 4,324.19 4,324.19 4,322.82 4,322.82 0.0K
10:00 4,322.85 4,322.85 4,315.42 4,315.42 0.0K
10:01 4,316.14 4,316.14 4,312.72 4,312.72 0.0K
10:02 4,315.01 4,316.56 4,315.01 4,316.01 0.0K
10:03 4,317.22 4,318.45 4,315.98 4,318.45 0.0K
10:04 4,318.23 4,320.00 4,317.35 4,320.00 0.0K
10:05 4,319.92 4,322.87 4,319.92 4,322.69 0.0K
10:06 4,322.24 4,323.20 4,321.60 4,323.20 0.0K
10:07 4,322.84 4,322.84 4,320.89 4,320.89 0.0K
10:08 4,322.03 4,322.10 4,319.48 4,319.48 0.0K
10:09 4,320.44 4,321.75 4,320.23 4,321.75 0.0K
10:10 4,321.57 4,323.36 4,321.57 4,323.36 0.0K
10:11 4,324.58 4,327.84 4,324.58 4,327.84 0.0K
10:12 4,327.40 4,327.43 4,325.59 4,327.43 0.0K
10:13 4,328.73 4,332.57 4,328.73 4,332.57 0.0K
10:14 4,330.79 4,332.81 4,330.79 4,331.53 0.0K
10:15 4,331.50 4,333.14 4,331.50 4,333.14 0.0K
10:16 4,332.29 4,334.22 4,332.29 4,332.51 0.0K
10:17 4,332.62 4,333.57 4,332.62 4,332.87 0.0K
10:18 4,332.22 4,334.83 4,331.59 4,334.83 0.0K
10:19 4,333.88 4,333.88 4,333.07 4,333.07 0.0K
10:20 4,334.35 4,334.52 4,333.43 4,334.52 0.0K
10:21 4,334.15 4,334.15 4,332.65 4,332.65 0.0K
10:22 4,335.42 4,339.85 4,335.42 4,339.85 0.0K
10:23 4,341.57 4,343.78 4,341.57 4,343.78 0.0K
10:24 4,343.49 4,343.73 4,341.27 4,341.27 0.0K
10:25 4,340.87 4,340.87 4,338.75 4,338.75 0.0K
10:26 4,339.68 4,339.68 4,338.29 4,338.29 0.0K
10:27 4,338.52 4,338.52 4,337.77 4,337.77 0.0K
10:28 4,338.14 4,338.81 4,338.14 4,338.81 0.0K
10:29 4,339.33 4,339.63 4,339.33 4,339.63 0.0K
10:30 4,338.77 4,338.77 4,336.39 4,336.39 0.0K
10:31 4,336.51 4,336.51 4,335.61 4,335.70 0.0K
10:32 4,335.32 4,335.32 4,334.08 4,334.08 0.0K
10:33 4,334.44 4,334.44 4,332.84 4,332.84 0.0K
10:34 4,331.15 4,331.68 4,330.54 4,331.68 0.0K
10:35 4,332.38 4,332.61 4,330.59 4,331.08 0.0K
10:36 4,331.04 4,332.01 4,330.21 4,332.01 0.0K
10:37 4,331.88 4,333.51 4,331.41 4,333.51 0.0K
10:38 4,334.14 4,339.26 4,334.14 4,337.62 0.0K
10:39 4,337.35 4,337.43 4,337.17 4,337.43 0.0K
10:40 4,337.22 4,337.22 4,336.10 4,336.10 0.0K
10:41 4,335.40 4,335.40 4,334.40 4,335.39 0.0K
10:42 4,335.93 4,336.74 4,335.93 4,336.61 0.0K
10:43 4,336.48 4,336.75 4,335.93 4,336.04 0.0K
10:44 4,336.76 4,338.10 4,336.76 4,338.10 0.0K
10:45 4,337.39 4,337.39 4,335.70 4,335.98 0.0K
10:46 4,335.87 4,337.03 4,335.87 4,337.03 0.0K
10:47 4,336.62 4,339.05 4,336.62 4,338.93 0.0K
10:48 4,338.81 4,338.81 4,337.25 4,337.58 0.0K
10:49 4,337.84 4,338.11 4,337.44 4,337.44 0.0K
10:50 4,338.22 4,338.22 4,336.03 4,336.03 0.0K
10:51 4,336.84 4,336.85 4,336.08 4,336.22 0.0K
10:52 4,336.19 4,336.19 4,333.04 4,333.25 0.0K
10:53 4,333.13 4,333.13 4,332.34 4,332.80 0.0K
10:54 4,333.33 4,333.33 4,332.03 4,332.30 0.0K
10:55 4,332.12 4,332.82 4,331.80 4,332.82 0.0K
10:56 4,332.83 4,332.83 4,330.63 4,330.63 0.0K
10:57 4,330.41 4,331.13 4,329.88 4,330.09 0.0K
10:58 4,330.45 4,331.77 4,330.45 4,331.11 0.0K
10:59 4,330.54 4,330.54 4,329.23 4,329.36 0.0K
11:00 4,328.45 4,332.07 4,328.45 4,332.07 0.0K
11:01 4,332.23 4,332.91 4,331.77 4,331.77 0.0K
11:02 4,331.60 4,331.60 4,329.78 4,329.78 0.0K
11:03 4,329.60 4,330.58 4,329.60 4,330.58 0.0K
11:04 4,330.27 4,330.32 4,330.03 4,330.03 0.0K
11:05 4,330.09 4,331.38 4,330.09 4,331.38 0.0K
11:06 4,330.59 4,331.42 4,330.59 4,331.42 0.0K
11:07 4,330.88 4,332.01 4,330.88 4,331.47 0.0K
11:08 4,331.49 4,331.95 4,331.14 4,331.14 0.0K
11:09 4,331.44 4,331.44 4,330.64 4,331.16 0.0K
11:10 4,331.42 4,333.51 4,331.42 4,332.52 0.0K
11:11 4,333.40 4,335.26 4,333.40 4,335.20 0.0K
11:12 4,334.81 4,335.47 4,334.39 4,335.47 0.0K
11:13 4,335.69 4,337.01 4,335.69 4,336.53 0.0K
11:14 4,336.40 4,337.96 4,336.40 4,337.96 0.0K
11:15 4,337.96 4,339.63 4,337.96 4,339.63 0.0K
11:16 4,339.58 4,340.67 4,339.58 4,340.67 0.0K
11:17 4,340.57 4,340.92 4,339.66 4,340.56 0.0K
11:18 4,340.63 4,342.26 4,340.63 4,342.26 0.0K
11:19 4,341.97 4,341.97 4,341.12 4,341.12 0.0K
11:20 4,341.23 4,342.43 4,341.23 4,342.43 0.0K
11:21 4,341.98 4,341.98 4,341.35 4,341.81 0.0K
11:22 4,341.23 4,341.28 4,339.81 4,339.81 0.0K
11:23 4,338.79 4,339.69 4,338.79 4,339.69 0.0K
11:24 4,340.40 4,340.40 4,339.69 4,339.69 0.0K
11:25 4,339.29 4,339.56 4,338.81 4,338.81 0.0K
11:26 4,338.62 4,338.62 4,335.84 4,336.24 0.0K
11:27 4,335.37 4,335.37 4,332.59 4,332.59 0.0K
11:28 4,332.79 4,332.79 4,331.84 4,331.84 0.0K
11:29 4,332.09 4,332.09 4,331.12 4,331.63 0.0K
11:30 4,331.82 4,332.63 4,331.70 4,332.63 0.0K
11:31 4,332.63 4,334.44 4,332.63 4,334.44 0.0K
11:32 4,333.50 4,334.74 4,333.50 4,334.30 0.0K
11:33 4,334.11 4,334.69 4,333.44 4,334.69 0.0K
11:34 4,334.57 4,335.03 4,334.57 4,335.03 0.0K
11:35 4,334.54 4,335.42 4,334.54 4,335.42 0.0K
11:36 4,335.33 4,335.75 4,335.27 4,335.40 0.0K
11:37 4,334.44 4,334.44 4,332.00 4,332.00 0.0K
11:38 4,332.79 4,333.62 4,332.79 4,333.00 0.0K
11:39 4,332.68 4,332.68 4,332.26 4,332.65 0.0K
11:40 4,332.95 4,333.72 4,332.95 4,333.60 0.0K
11:41 4,333.76 4,333.76 4,333.13 4,333.24 0.0K
11:42 4,332.48 4,332.48 4,331.59 4,331.59 0.0K
11:43 4,331.49 4,331.49 4,330.58 4,330.58 0.0K
11:44 4,329.97 4,330.58 4,329.97 4,330.38 0.0K
11:45 4,330.36 4,330.55 4,330.25 4,330.25 0.0K
11:46 4,330.36 4,331.32 4,330.36 4,331.32 0.0K
11:47 4,331.61 4,331.85 4,331.16 4,331.16 0.0K
11:48 4,331.24 4,331.24 4,330.23 4,330.23 0.0K
11:49 4,330.10 4,330.68 4,330.10 4,330.64 0.0K
11:50 4,330.56 4,330.57 4,329.18 4,329.30 0.0K
11:51 4,329.42 4,329.70 4,327.16 4,327.16 0.0K
11:52 4,326.39 4,326.39 4,324.88 4,324.88 0.0K
11:53 4,324.59 4,326.14 4,324.59 4,326.14 0.0K
11:54 4,326.07 4,327.12 4,325.63 4,325.63 0.0K
11:55 4,325.64 4,326.23 4,325.52 4,326.23 0.0K
11:56 4,325.87 4,325.87 4,323.90 4,323.90 0.0K
11:57 4,324.46 4,324.46 4,323.83 4,324.17 0.0K
11:58 4,324.17 4,324.50 4,324.06 4,324.13 0.0K
11:59 4,323.52 4,323.52 4,322.94 4,323.28 0.0K
12:00 4,323.23 4,323.23 4,322.12 4,322.93 0.0K
12:01 4,323.15 4,323.72 4,323.15 4,323.23 0.0K
12:02 4,322.91 4,323.85 4,322.91 4,323.85 0.0K
12:03 4,324.53 4,325.41 4,324.53 4,325.41 0.0K
12:04 4,325.18 4,325.67 4,325.18 4,325.62 0.0K
12:05 4,325.04 4,325.27 4,324.53 4,324.53 0.0K
12:06 4,324.28 4,324.37 4,324.23 4,324.23 0.0K
12:07 4,323.91 4,323.91 4,323.14 4,323.55 0.0K
12:08 4,323.66 4,323.82 4,323.57 4,323.82 0.0K
12:09 4,323.80 4,324.20 4,323.56 4,323.56 0.0K
12:10 4,323.11 4,323.11 4,322.23 4,322.23 0.0K
12:11 4,322.09 4,323.25 4,322.09 4,323.25 0.0K
12:12 4,323.75 4,323.75 4,323.08 4,323.49 0.0K
12:13 4,323.89 4,324.67 4,323.75 4,323.95 0.0K
12:14 4,323.40 4,323.54 4,322.78 4,322.78 0.0K
12:15 4,322.95 4,323.42 4,322.74 4,322.74 0.0K
12:16 4,322.09 4,322.09 4,320.11 4,320.11 0.0K
12:17 4,319.74 4,319.74 4,319.28 4,319.28 0.0K
12:18 4,320.54 4,320.69 4,319.98 4,319.98 0.0K
12:19 4,320.20 4,320.20 4,319.25 4,319.40 0.0K
12:20 4,319.33 4,319.33 4,318.29 4,318.94 0.0K
12:21 4,319.12 4,321.06 4,319.12 4,321.06 0.0K
12:22 4,321.01 4,322.54 4,321.01 4,322.52 0.0K
12:23 4,322.67 4,322.87 4,322.15 4,322.87 0.0K
12:24 4,322.76 4,323.72 4,322.44 4,323.72 0.0K
12:25 4,323.89 4,323.97 4,323.40 4,323.77 0.0K
12:26 4,323.92 4,325.66 4,323.92 4,325.66 0.0K
12:27 4,325.85 4,327.22 4,325.65 4,327.22 0.0K
12:28 4,327.85 4,328.61 4,327.69 4,328.61 0.0K
12:29 4,328.70 4,329.91 4,328.41 4,329.91 0.0K
12:30 4,330.60 4,332.69 4,330.60 4,332.17 0.0K
12:31 4,331.32 4,331.65 4,330.20 4,330.20 0.0K
12:32 4,330.36 4,331.06 4,330.25 4,330.25 0.0K
12:33 4,330.23 4,330.29 4,329.71 4,329.82 0.0K
12:34 4,329.90 4,331.09 4,329.90 4,331.03 0.0K
12:35 4,330.90 4,332.46 4,330.90 4,332.46 0.0K
12:36 4,332.20 4,332.20 4,331.22 4,332.02 0.0K
12:37 4,331.76 4,332.33 4,331.76 4,332.27 0.0K
12:38 4,331.84 4,331.84 4,331.32 4,331.32 0.0K
12:39 4,331.16 4,331.16 4,330.88 4,330.88 0.0K
12:40 4,330.70 4,330.70 4,328.63 4,329.06 0.0K
12:41 4,329.19 4,329.19 4,326.27 4,326.27 0.0K
12:42 4,325.48 4,325.48 4,323.53 4,323.78 0.0K
12:43 4,323.94 4,324.76 4,323.94 4,323.94 0.0K
12:44 4,324.42 4,324.70 4,324.28 4,324.70 0.0K
12:45 4,325.00 4,326.24 4,325.00 4,326.24 0.0K
12:46 4,326.35 4,327.44 4,326.35 4,327.13 0.0K
12:47 4,327.03 4,327.03 4,326.26 4,326.26 0.0K
12:48 4,325.95 4,325.95 4,325.43 4,325.84 0.0K
12:49 4,326.12 4,326.31 4,325.62 4,325.62 0.0K
12:50 4,325.46 4,325.56 4,323.88 4,323.88 0.0K
12:51 4,323.47 4,324.92 4,323.47 4,324.28 0.0K
12:52 4,324.44 4,327.12 4,324.44 4,327.12 0.0K
12:53 4,327.14 4,328.40 4,327.14 4,328.40 0.0K
12:54 4,327.91 4,327.91 4,327.27 4,327.57 0.0K
12:55 4,327.51 4,328.14 4,327.51 4,328.14 0.0K
12:56 4,328.17 4,328.17 4,327.66 4,328.00 0.0K
12:57 4,327.60 4,327.60 4,326.85 4,327.18 0.0K
12:58 4,327.46 4,327.46 4,326.85 4,327.01 0.0K
12:59 4,326.96 4,327.92 4,326.96 4,327.92 0.0K
13:00 4,328.21 4,330.25 4,328.21 4,330.25 0.0K
13:01 4,330.49 4,331.40 4,330.49 4,331.40 0.0K
13:02 4,330.62 4,331.58 4,329.98 4,331.58 0.0K
13:03 4,331.89 4,332.63 4,331.89 4,332.63 0.0K
13:04 4,332.10 4,332.10 4,330.65 4,330.65 0.0K
13:05 4,330.52 4,330.52 4,329.12 4,330.04 0.0K
13:06 4,330.06 4,330.06 4,328.39 4,328.44 0.0K
13:07 4,328.91 4,330.46 4,328.89 4,330.46 0.0K
13:08 4,330.75 4,330.75 4,329.46 4,329.46 0.0K
13:09 4,330.36 4,330.68 4,329.89 4,330.19 0.0K
13:10 4,330.36 4,330.36 4,329.59 4,329.96 0.0K
13:11 4,330.56 4,331.56 4,330.56 4,331.56 0.0K
13:12 4,331.67 4,332.66 4,331.67 4,332.66 0.0K
13:13 4,333.58 4,334.65 4,333.58 4,334.65 0.0K
13:14 4,335.25 4,335.47 4,334.95 4,334.95 0.0K
13:15 4,334.59 4,335.29 4,334.59 4,334.86 0.0K
13:16 4,335.11 4,335.11 4,334.59 4,334.59 0.0K
13:17 4,333.74 4,333.74 4,333.30 4,333.30 0.0K
13:18 4,333.09 4,333.40 4,332.79 4,333.01 0.0K
13:19 4,334.14 4,335.02 4,334.14 4,334.86 0.0K
13:20 4,334.54 4,334.54 4,333.38 4,334.47 0.0K
13:21 4,334.47 4,335.40 4,334.47 4,335.27 0.0K
13:22 4,335.85 4,335.93 4,335.48 4,335.93 0.0K
13:23 4,335.68 4,336.13 4,335.68 4,336.13 0.0K
13:24 4,336.03 4,336.45 4,336.03 4,336.45 0.0K
13:25 4,336.47 4,336.77 4,336.47 4,336.77 0.0K
13:26 4,337.00 4,337.00 4,335.99 4,335.99 0.0K
13:27 4,335.31 4,335.31 4,334.96 4,335.18 0.0K
13:28 4,334.78 4,334.78 4,334.18 4,334.18 0.0K
13:29 4,334.52 4,335.15 4,334.52 4,334.92 0.0K
13:30 4,334.61 4,334.71 4,334.12 4,334.71 0.0K
13:31 4,334.87 4,335.71 4,334.87 4,335.66 0.0K
13:32 4,335.80 4,335.93 4,335.74 4,335.91 0.0K
13:33 4,335.66 4,335.66 4,335.34 4,335.34 0.0K
13:34 4,334.90 4,335.66 4,334.90 4,335.66 0.0K
13:35 4,335.53 4,335.64 4,334.87 4,335.17 0.0K
13:36 4,335.25 4,335.77 4,334.87 4,334.87 0.0K
13:37 4,335.04 4,335.04 4,334.60 4,334.60 0.0K
13:38 4,333.97 4,334.82 4,333.97 4,334.32 0.0K
13:39 4,334.61 4,335.22 4,334.61 4,335.22 0.0K
13:40 4,335.51 4,335.81 4,335.51 4,335.78 0.0K
13:41 4,335.57 4,335.57 4,333.67 4,333.67 0.0K
13:42 4,334.26 4,334.42 4,334.25 4,334.40 0.0K
13:43 4,334.55 4,334.55 4,333.87 4,333.87 0.0K
13:44 4,332.53 4,333.16 4,332.53 4,333.16 0.0K
13:45 4,332.95 4,332.95 4,331.72 4,332.28 0.0K
13:46 4,332.41 4,332.60 4,332.30 4,332.30 0.0K
13:47 4,332.25 4,332.83 4,332.25 4,332.83 0.0K
13:48 4,332.99 4,333.15 4,332.99 4,333.07 0.0K
13:49 4,333.28 4,333.58 4,333.28 4,333.58 0.0K
13:50 4,333.47 4,333.47 4,331.40 4,331.40 0.0K
13:51 4,331.09 4,332.04 4,331.08 4,332.04 0.0K
13:52 4,332.35 4,332.83 4,332.35 4,332.83 0.0K
13:53 4,332.79 4,333.68 4,332.79 4,333.68 0.0K
13:54 4,333.77 4,333.92 4,333.64 4,333.92 0.0K
13:55 4,334.08 4,334.44 4,334.08 4,334.31 0.0K
13:56 4,333.73 4,334.27 4,333.62 4,333.62 0.0K
13:57 4,333.83 4,334.01 4,333.71 4,333.71 0.0K
13:58 4,333.76 4,333.76 4,332.92 4,332.92 0.0K
13:59 4,333.12 4,333.12 4,330.36 4,330.36 0.0K
14:00 4,330.00 4,330.00 4,328.51 4,328.51 0.0K
14:01 4,328.76 4,329.89 4,328.76 4,329.89 0.0K
14:02 4,329.95 4,330.01 4,329.66 4,329.66 0.0K
14:03 4,329.81 4,329.81 4,329.29 4,329.47 0.0K
14:04 4,329.55 4,329.80 4,328.96 4,328.96 0.0K
14:05 4,329.37 4,329.37 4,328.38 4,328.45 0.0K
14:06 4,328.35 4,328.35 4,327.25 4,327.61 0.0K
14:07 4,327.81 4,328.50 4,327.81 4,328.30 0.0K
14:08 4,328.57 4,328.60 4,328.04 4,328.04 0.0K
14:09 4,327.46 4,327.46 4,326.84 4,327.07 0.0K
14:10 4,327.20 4,327.36 4,327.19 4,327.36 0.0K
14:11 4,327.73 4,327.73 4,326.37 4,326.63 0.0K
14:12 4,326.43 4,326.65 4,326.08 4,326.08 0.0K
14:13 4,325.98 4,325.98 4,325.04 4,325.11 0.0K
14:14 4,325.14 4,325.14 4,323.89 4,323.89 0.0K
14:15 4,324.04 4,324.04 4,323.06 4,323.63 0.0K
14:16 4,323.42 4,323.42 4,321.95 4,321.95 0.0K
14:17 4,321.88 4,322.45 4,320.74 4,320.74 0.0K
14:18 4,321.17 4,322.56 4,321.17 4,322.56 0.0K
14:19 4,322.72 4,322.99 4,322.72 4,322.90 0.0K
14:20 4,323.34 4,323.65 4,322.91 4,322.91 0.0K
14:21 4,323.40 4,323.95 4,323.18 4,323.37 0.0K
14:22 4,322.86 4,322.86 4,321.74 4,321.74 0.0K
14:23 4,321.70 4,321.88 4,320.85 4,320.85 0.0K
14:24 4,320.88 4,320.88 4,318.72 4,318.72 0.0K
14:25 4,318.93 4,319.35 4,318.69 4,318.69 0.0K
14:26 4,318.96 4,319.07 4,318.03 4,318.14 0.0K
14:27 4,317.48 4,317.48 4,316.03 4,316.03 0.0K
14:28 4,316.24 4,316.24 4,315.73 4,315.99 0.0K
14:29 4,316.17 4,316.36 4,314.83 4,314.83 0.0K
14:30 4,314.08 4,314.08 4,311.66 4,311.66 0.0K
14:31 4,311.43 4,312.02 4,311.43 4,311.56 0.0K
14:32 4,311.68 4,311.68 4,308.45 4,308.45 0.0K
14:33 4,307.84 4,307.84 4,305.89 4,305.89 0.0K
14:34 4,306.04 4,306.44 4,304.27 4,306.44 0.0K
14:35 4,306.48 4,309.18 4,306.48 4,309.18 0.0K
14:36 4,309.45 4,309.45 4,307.33 4,307.33 0.0K
14:37 4,307.43 4,308.54 4,307.43 4,308.03 0.0K
14:38 4,307.57 4,308.55 4,307.57 4,308.29 0.0K
14:39 4,308.97 4,308.97 4,306.90 4,306.90 0.0K
14:40 4,306.96 4,307.54 4,306.26 4,306.26 0.0K
14:41 4,305.24 4,305.24 4,303.20 4,303.20 0.0K
14:42 4,303.19 4,303.86 4,302.70 4,302.70 0.0K
14:43 4,301.77 4,302.74 4,301.77 4,302.74 0.0K
14:44 4,303.08 4,305.12 4,302.96 4,305.12 0.0K
14:45 4,305.48 4,306.87 4,305.48 4,306.87 0.0K
14:46 4,307.42 4,307.55 4,306.95 4,306.95 0.0K
14:47 4,308.12 4,308.33 4,307.98 4,308.05 0.0K
14:48 4,308.21 4,308.21 4,305.82 4,305.82 0.0K
14:49 4,305.30 4,305.83 4,305.30 4,305.83 0.0K
14:50 4,306.05 4,306.05 4,304.67 4,304.67 0.0K
14:51 4,305.16 4,307.57 4,305.16 4,307.57 0.0K
14:52 4,308.00 4,309.58 4,308.00 4,308.94 0.0K
14:53 4,308.35 4,308.35 4,306.17 4,306.28 0.0K
14:54 4,305.93 4,308.40 4,305.93 4,308.40 0.0K
14:55 4,308.35 4,309.01 4,308.28 4,308.59 0.0K
14:56 4,308.38 4,309.87 4,308.16 4,309.87 0.0K
14:57 4,309.18 4,309.18 4,307.65 4,307.72 0.0K
14:58 4,307.05 4,308.14 4,306.93 4,308.06 0.0K
14:59 4,307.78 4,307.78 4,306.96 4,306.96 0.0K
15:00 4,306.89 4,306.89 4,304.33 4,304.33 0.0K
15:01 4,304.38 4,304.38 4,301.29 4,301.38 0.0K
15:02 4,301.77 4,301.78 4,298.70 4,298.70 0.0K
15:03 4,297.80 4,298.07 4,297.28 4,298.07 0.0K
15:04 4,296.90 4,297.84 4,296.16 4,297.84 0.0K
15:05 4,298.34 4,298.34 4,297.48 4,297.48 0.0K
15:06 4,297.51 4,298.20 4,297.26 4,297.72 0.0K
15:07 4,297.24 4,298.34 4,297.24 4,298.34 0.0K
15:08 4,299.23 4,299.23 4,297.60 4,297.60 0.0K
15:09 4,297.20 4,297.96 4,296.72 4,296.72 0.0K
15:10 4,297.19 4,297.87 4,297.19 4,297.76 0.0K
15:11 4,297.92 4,298.50 4,297.66 4,297.66 0.0K
15:12 4,297.85 4,298.10 4,297.50 4,297.53 0.0K
15:13 4,297.48 4,297.72 4,297.07 4,297.07 0.0K
15:14 4,295.62 4,295.62 4,293.92 4,295.20 0.0K
15:15 4,295.87 4,297.04 4,294.74 4,294.74 0.0K
15:16 4,293.74 4,293.76 4,293.59 4,293.59 0.0K
15:17 4,293.45 4,294.66 4,293.45 4,294.49 0.0K
15:18 4,293.79 4,293.79 4,292.95 4,292.95 0.0K
15:19 4,293.26 4,293.26 4,292.86 4,292.94 0.0K
15:20 4,292.91 4,292.91 4,291.85 4,292.32 0.0K
15:21 4,292.89 4,294.75 4,292.89 4,294.66 0.0K
15:22 4,295.43 4,297.99 4,295.43 4,297.99 0.0K
15:23 4,298.64 4,298.64 4,297.33 4,297.85 0.0K
15:24 4,297.78 4,297.78 4,295.88 4,295.88 0.0K
15:25 4,296.36 4,297.69 4,295.72 4,295.72 0.0K
15:26 4,295.77 4,296.25 4,295.53 4,295.53 0.0K
15:27 4,296.13 4,296.88 4,295.91 4,296.88 0.0K
15:28 4,296.27 4,296.27 4,293.89 4,293.89 0.0K
15:29 4,293.64 4,293.64 4,290.95 4,290.95 0.0K
15:30 4,290.47 4,294.03 4,290.47 4,294.03 0.0K
15:31 4,293.73 4,294.72 4,293.73 4,294.46 0.0K
15:32 4,294.77 4,294.95 4,294.50 4,294.95 0.0K
15:33 4,294.65 4,295.36 4,293.71 4,295.36 0.0K
15:34 4,295.15 4,296.29 4,294.67 4,294.67 0.0K
15:35 4,294.38 4,294.90 4,294.38 4,294.89 0.0K
15:36 4,295.48 4,295.48 4,295.10 4,295.10 0.0K
15:37 4,295.47 4,296.39 4,295.13 4,295.13 0.0K
15:38 4,294.58 4,295.41 4,294.58 4,295.41 0.0K
15:39 4,294.65 4,294.65 4,292.54 4,292.54 0.0K
15:40 4,292.23 4,292.23 4,291.57 4,291.57 0.0K
15:41 4,291.17 4,291.17 4,290.50 4,290.63 0.0K
15:42 4,290.85 4,291.36 4,289.82 4,289.82 0.0K
15:43 4,289.47 4,290.31 4,289.47 4,290.31 0.0K
15:44 4,291.30 4,291.30 4,290.85 4,291.09 0.0K
15:45 4,290.72 4,290.72 4,289.10 4,289.10 0.0K
15:46 4,290.22 4,290.22 4,288.78 4,289.48 0.0K
15:47 4,289.52 4,289.62 4,289.13 4,289.13 0.0K
15:48 4,290.14 4,291.84 4,290.14 4,291.84 0.0K
15:49 4,292.18 4,292.71 4,292.18 4,292.25 0.0K
15:50 4,291.69 4,292.31 4,291.35 4,292.06 0.0K
15:51 4,291.89 4,293.62 4,291.89 4,293.62 0.0K
15:52 4,293.11 4,293.11 4,291.45 4,291.62 0.0K
15:53 4,291.56 4,291.93 4,291.56 4,291.75 0.0K
15:54 4,290.89 4,290.89 4,288.36 4,288.36 0.0K
15:55 4,288.23 4,288.23 4,286.50 4,286.50 0.0K
15:56 4,286.93 4,286.93 4,285.01 4,285.01 0.0K
15:57 4,285.58 4,285.58 4,285.09 4,285.09 0.0K
15:58 4,285.07 4,286.22 4,285.00 4,285.48 0.0K
15:59 4,285.11 4,285.11 4,283.95 4,283.95 0.0K
16:00 4,285.04 4,285.04 4,284.77 4,284.77 0.0K
16:01 4,284.74 4,284.75 4,284.28 4,284.28 0.0K
16:02 4,284.27 4,284.43 4,284.27 4,284.43 0.0K
16:03 4,284.43 4,284.56 4,284.43 4,284.56 0.0K
16:04 4,284.54 4,284.54 4,284.28 4,284.31 0.0K
16:05 4,284.37 4,284.37 4,284.35 4,284.35 0.0K
16:06 4,284.33 4,284.33 4,284.25 4,284.30 0.0K
16:07 4,284.38 4,284.39 4,284.38 4,284.39 0.0K
16:08 4,284.38 4,284.46 4,284.38 4,284.46 0.0K
16:09 4,284.38 4,284.48 4,284.32 4,284.32 0.0K
16:10 4,284.32 4,284.33 4,284.27 4,284.31 0.0K
16:11 4,284.33 4,284.33 4,284.24 4,284.24 0.0K
16:12 4,284.23 4,284.23 4,284.21 4,284.23 0.0K
16:13 4,284.24 4,284.24 4,284.23 4,284.24 0.0K
16:14 4,284.22 4,284.25 4,284.22 4,284.25 0.0K
16:15 4,284.28 4,284.28 4,284.28 4,284.28 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