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 4,282.79 4,282.79 4,281.22 4,281.22 0.0K
09:32 4,280.44 4,281.39 4,279.01 4,279.01 0.0K
09:33 4,277.41 4,277.41 4,276.22 4,276.22 0.0K
09:34 4,276.83 4,276.83 4,274.48 4,274.48 0.0K
09:35 4,274.92 4,281.10 4,274.92 4,281.10 0.0K
09:36 4,281.16 4,285.52 4,281.16 4,285.52 0.0K
09:37 4,285.82 4,285.82 4,284.48 4,284.80 0.0K
09:38 4,286.38 4,286.38 4,285.78 4,286.29 0.0K
09:39 4,284.34 4,285.26 4,284.00 4,284.00 0.0K
09:40 4,286.40 4,286.40 4,284.66 4,284.68 0.0K
09:41 4,282.22 4,284.37 4,282.22 4,282.54 0.0K
09:42 4,282.49 4,285.02 4,281.62 4,285.02 0.0K
09:43 4,284.78 4,289.74 4,284.78 4,289.74 0.0K
09:44 4,289.75 4,290.00 4,288.79 4,290.00 0.0K
09:45 4,289.15 4,289.15 4,287.17 4,287.17 0.0K
09:46 4,287.43 4,287.55 4,286.23 4,286.23 0.0K
09:47 4,286.02 4,286.02 4,284.21 4,284.21 0.0K
09:48 4,284.37 4,288.62 4,284.37 4,288.62 0.0K
09:49 4,287.95 4,287.95 4,285.26 4,285.26 0.0K
09:50 4,284.46 4,284.94 4,284.15 4,284.85 0.0K
09:51 4,284.74 4,287.60 4,284.74 4,287.60 0.0K
09:52 4,287.67 4,287.97 4,287.07 4,287.07 0.0K
09:53 4,287.05 4,287.17 4,286.19 4,287.17 0.0K
09:54 4,287.82 4,287.82 4,286.17 4,286.82 0.0K
09:55 4,287.10 4,287.10 4,283.57 4,283.57 0.0K
09:56 4,284.06 4,284.28 4,284.06 4,284.19 0.0K
09:57 4,284.04 4,285.01 4,283.63 4,283.63 0.0K
09:58 4,283.42 4,284.75 4,283.42 4,284.75 0.0K
09:59 4,285.54 4,288.21 4,285.54 4,288.21 0.0K
10:00 4,289.28 4,291.86 4,289.18 4,291.86 0.0K
10:01 4,292.51 4,292.51 4,291.50 4,291.50 0.0K
10:02 4,291.62 4,294.11 4,291.62 4,292.96 0.0K
10:03 4,293.62 4,293.62 4,288.14 4,288.14 0.0K
10:04 4,286.92 4,289.61 4,286.23 4,289.61 0.0K
10:05 4,290.38 4,290.38 4,287.41 4,287.41 0.0K
10:06 4,287.64 4,290.44 4,287.64 4,290.44 0.0K
10:07 4,291.21 4,293.34 4,291.21 4,293.34 0.0K
10:08 4,293.94 4,293.94 4,292.29 4,293.04 0.0K
10:09 4,292.63 4,293.08 4,292.63 4,292.76 0.0K
10:10 4,293.07 4,294.08 4,293.07 4,294.08 0.0K
10:11 4,295.42 4,296.02 4,293.68 4,293.68 0.0K
10:12 4,293.66 4,293.66 4,292.86 4,293.61 0.0K
10:13 4,293.06 4,294.55 4,292.38 4,294.55 0.0K
10:14 4,295.55 4,297.10 4,295.55 4,297.10 0.0K
10:15 4,297.28 4,297.60 4,295.91 4,295.91 0.0K
10:16 4,295.33 4,295.33 4,291.32 4,291.32 0.0K
10:17 4,291.89 4,291.89 4,291.09 4,291.85 0.0K
10:18 4,293.06 4,293.66 4,292.35 4,292.35 0.0K
10:19 4,293.32 4,293.32 4,291.81 4,291.81 0.0K
10:20 4,291.05 4,291.05 4,289.98 4,290.82 0.0K
10:21 4,290.26 4,291.70 4,290.26 4,291.70 0.0K
10:22 4,291.60 4,293.75 4,291.60 4,293.75 0.0K
10:23 4,294.30 4,296.34 4,294.30 4,296.02 0.0K
10:24 4,297.07 4,298.73 4,297.07 4,298.44 0.0K
10:25 4,299.03 4,300.40 4,299.03 4,300.40 0.0K
10:26 4,300.19 4,300.61 4,300.19 4,300.40 0.0K
10:27 4,300.66 4,300.66 4,299.68 4,300.60 0.0K
10:28 4,300.93 4,301.09 4,300.70 4,301.09 0.0K
10:29 4,302.13 4,303.05 4,302.13 4,303.05 0.0K
10:30 4,303.09 4,303.09 4,301.33 4,302.12 0.0K
10:31 4,303.02 4,304.37 4,303.02 4,304.37 0.0K
10:32 4,303.87 4,303.87 4,302.94 4,303.41 0.0K
10:33 4,303.23 4,303.23 4,301.70 4,302.05 0.0K
10:34 4,302.46 4,302.72 4,301.81 4,302.72 0.0K
10:35 4,302.76 4,302.76 4,300.24 4,300.24 0.0K
10:36 4,301.39 4,301.61 4,299.52 4,299.52 0.0K
10:37 4,298.44 4,298.86 4,297.99 4,298.41 0.0K
10:38 4,299.04 4,300.36 4,299.04 4,299.88 0.0K
10:39 4,299.20 4,300.48 4,299.20 4,299.30 0.0K
10:40 4,299.53 4,300.20 4,299.53 4,300.20 0.0K
10:41 4,300.22 4,300.22 4,299.54 4,299.56 0.0K
10:42 4,298.52 4,298.52 4,297.72 4,298.20 0.0K
10:43 4,298.30 4,298.30 4,297.18 4,297.99 0.0K
10:44 4,297.03 4,298.91 4,297.03 4,298.71 0.0K
10:45 4,298.34 4,299.66 4,298.34 4,299.00 0.0K
10:46 4,299.75 4,300.89 4,299.67 4,300.89 0.0K
10:47 4,301.97 4,301.97 4,299.41 4,299.41 0.0K
10:48 4,298.18 4,299.22 4,298.18 4,298.87 0.0K
10:49 4,298.43 4,298.43 4,297.79 4,297.79 0.0K
10:50 4,298.35 4,300.91 4,298.35 4,300.91 0.0K
10:51 4,300.93 4,301.97 4,300.64 4,301.97 0.0K
10:52 4,301.51 4,302.48 4,301.51 4,302.09 0.0K
10:53 4,301.40 4,301.63 4,301.40 4,301.60 0.0K
10:54 4,302.58 4,303.68 4,302.58 4,302.84 0.0K
10:55 4,302.43 4,302.57 4,301.85 4,302.57 0.0K
10:56 4,303.27 4,303.58 4,303.27 4,303.45 0.0K
10:57 4,303.07 4,303.69 4,302.91 4,303.57 0.0K
10:58 4,303.92 4,304.52 4,303.92 4,304.52 0.0K
10:59 4,304.93 4,304.93 4,304.83 4,304.83 0.0K
11:00 4,305.09 4,305.09 4,304.01 4,304.01 0.0K
11:01 4,303.69 4,305.37 4,303.24 4,305.37 0.0K
11:02 4,306.00 4,306.00 4,305.60 4,305.75 0.0K
11:03 4,305.88 4,305.88 4,305.17 4,305.30 0.0K
11:04 4,304.50 4,304.50 4,304.17 4,304.42 0.0K
11:05 4,304.48 4,305.70 4,304.39 4,305.70 0.0K
11:06 4,305.90 4,305.90 4,304.98 4,305.27 0.0K
11:07 4,304.61 4,305.30 4,304.32 4,304.32 0.0K
11:08 4,304.93 4,304.93 4,303.06 4,303.06 0.0K
11:09 4,303.06 4,303.20 4,302.35 4,303.20 0.0K
11:10 4,303.52 4,303.55 4,303.10 4,303.10 0.0K
11:11 4,303.64 4,303.79 4,301.95 4,301.95 0.0K
11:12 4,300.85 4,300.91 4,299.44 4,299.44 0.0K
11:13 4,298.98 4,299.52 4,298.62 4,299.52 0.0K
11:14 4,299.32 4,299.34 4,298.99 4,299.13 0.0K
11:15 4,298.98 4,298.98 4,297.04 4,297.04 0.0K
11:16 4,296.40 4,296.40 4,293.00 4,293.00 0.0K
11:17 4,292.52 4,294.59 4,292.52 4,294.59 0.0K
11:18 4,295.12 4,296.83 4,295.12 4,296.83 0.0K
11:19 4,296.38 4,296.89 4,296.38 4,296.89 0.0K
11:20 4,296.17 4,297.39 4,296.17 4,297.39 0.0K
11:21 4,298.26 4,299.37 4,298.02 4,299.37 0.0K
11:22 4,299.16 4,299.16 4,296.83 4,296.83 0.0K
11:23 4,297.27 4,297.27 4,297.09 4,297.27 0.0K
11:24 4,296.95 4,297.02 4,295.99 4,295.99 0.0K
11:25 4,295.42 4,295.79 4,295.38 4,295.43 0.0K
11:26 4,295.15 4,295.15 4,293.44 4,293.44 0.0K
11:27 4,292.97 4,293.62 4,292.97 4,293.40 0.0K
11:28 4,293.33 4,293.33 4,292.09 4,292.09 0.0K
11:29 4,291.35 4,291.35 4,290.82 4,290.82 0.0K
11:30 4,290.89 4,290.89 4,289.59 4,289.59 0.0K
11:31 4,290.68 4,291.47 4,290.68 4,291.26 0.0K
11:32 4,292.38 4,294.62 4,292.38 4,294.62 0.0K
11:33 4,295.06 4,295.09 4,294.56 4,294.56 0.0K
11:34 4,294.79 4,295.98 4,294.79 4,295.98 0.0K
11:35 4,296.39 4,296.66 4,295.93 4,296.66 0.0K
11:36 4,296.88 4,298.51 4,296.88 4,298.51 0.0K
11:37 4,297.99 4,299.40 4,297.99 4,299.40 0.0K
11:38 4,298.75 4,299.68 4,298.75 4,298.89 0.0K
11:39 4,299.32 4,299.32 4,298.96 4,298.96 0.0K
11:40 4,298.83 4,301.37 4,298.74 4,301.37 0.0K
11:41 4,301.54 4,301.54 4,300.64 4,300.81 0.0K
11:42 4,300.89 4,301.01 4,300.60 4,301.01 0.0K
11:43 4,301.25 4,301.25 4,300.82 4,300.82 0.0K
11:44 4,300.87 4,300.90 4,300.71 4,300.71 0.0K
11:45 4,300.53 4,300.53 4,300.23 4,300.23 0.0K
11:46 4,299.69 4,300.03 4,299.39 4,299.39 0.0K
11:47 4,299.97 4,300.33 4,299.97 4,300.33 0.0K
11:48 4,301.64 4,302.04 4,301.64 4,302.04 0.0K
11:49 4,302.30 4,302.30 4,301.78 4,301.78 0.0K
11:50 4,301.84 4,302.01 4,301.31 4,301.31 0.0K
11:51 4,300.74 4,300.74 4,298.82 4,298.82 0.0K
11:52 4,299.27 4,300.53 4,299.27 4,300.53 0.0K
11:53 4,301.49 4,301.49 4,300.35 4,300.35 0.0K
11:54 4,300.49 4,301.19 4,300.49 4,301.19 0.0K
11:55 4,301.29 4,301.29 4,300.61 4,300.61 0.0K
11:56 4,300.13 4,300.13 4,299.44 4,299.47 0.0K
11:57 4,299.51 4,299.51 4,297.23 4,298.00 0.0K
11:58 4,298.58 4,298.60 4,298.39 4,298.60 0.0K
11:59 4,298.81 4,299.45 4,297.49 4,297.49 0.0K
12:00 4,297.82 4,297.98 4,296.94 4,297.02 0.0K
12:01 4,297.63 4,298.37 4,297.51 4,298.37 0.0K
12:02 4,297.57 4,297.57 4,296.69 4,296.69 0.0K
12:03 4,295.75 4,295.97 4,295.55 4,295.64 0.0K
12:04 4,295.01 4,295.02 4,294.99 4,294.99 0.0K
12:05 4,294.60 4,294.68 4,293.60 4,293.60 0.0K
12:06 4,294.32 4,294.55 4,294.25 4,294.25 0.0K
12:07 4,294.58 4,295.93 4,294.58 4,295.93 0.0K
12:08 4,296.58 4,296.58 4,294.81 4,294.81 0.0K
12:09 4,294.47 4,294.74 4,294.01 4,294.74 0.0K
12:10 4,295.15 4,296.31 4,295.15 4,296.21 0.0K
12:11 4,296.70 4,297.09 4,296.70 4,296.91 0.0K
12:12 4,296.98 4,299.29 4,296.98 4,299.29 0.0K
12:13 4,299.13 4,299.22 4,298.89 4,298.89 0.0K
12:14 4,298.95 4,299.14 4,298.59 4,299.14 0.0K
12:15 4,299.44 4,299.44 4,298.77 4,298.98 0.0K
12:16 4,298.83 4,299.42 4,298.38 4,299.42 0.0K
12:17 4,299.43 4,300.82 4,299.43 4,300.82 0.0K
12:18 4,301.02 4,301.02 4,300.51 4,300.51 0.0K
12:19 4,300.54 4,301.82 4,300.54 4,301.69 0.0K
12:20 4,301.86 4,302.23 4,301.86 4,301.88 0.0K
12:21 4,301.69 4,301.69 4,300.87 4,301.64 0.0K
12:22 4,301.57 4,301.92 4,300.83 4,300.83 0.0K
12:23 4,300.71 4,300.71 4,296.82 4,296.82 0.0K
12:24 4,295.41 4,295.77 4,294.08 4,295.48 0.0K
12:25 4,295.70 4,297.10 4,295.58 4,296.51 0.0K
12:26 4,296.37 4,296.61 4,296.28 4,296.28 0.0K
12:27 4,296.72 4,296.72 4,295.99 4,295.99 0.0K
12:28 4,295.45 4,297.20 4,295.45 4,296.82 0.0K
12:29 4,296.75 4,296.75 4,295.62 4,295.83 0.0K
12:30 4,295.85 4,295.85 4,294.99 4,294.99 0.0K
12:31 4,294.26 4,294.26 4,293.43 4,293.43 0.0K
12:32 4,294.14 4,294.83 4,294.14 4,294.79 0.0K
12:33 4,294.52 4,294.52 4,294.25 4,294.46 0.0K
12:34 4,294.47 4,294.47 4,293.50 4,293.50 0.0K
12:35 4,294.22 4,294.67 4,294.22 4,294.31 0.0K
12:36 4,293.49 4,293.94 4,293.01 4,293.01 0.0K
12:37 4,292.96 4,293.99 4,292.66 4,293.99 0.0K
12:38 4,294.33 4,294.99 4,294.33 4,294.64 0.0K
12:39 4,294.58 4,294.58 4,294.11 4,294.12 0.0K
12:40 4,294.20 4,294.46 4,294.14 4,294.46 0.0K
12:41 4,293.80 4,293.80 4,292.89 4,293.73 0.0K
12:42 4,293.50 4,293.52 4,291.65 4,291.65 0.0K
12:43 4,290.10 4,290.10 4,288.46 4,288.61 0.0K
12:44 4,288.32 4,288.32 4,285.92 4,286.09 0.0K
12:45 4,285.92 4,289.01 4,285.92 4,289.01 0.0K
12:46 4,288.00 4,288.00 4,285.30 4,285.30 0.0K
12:47 4,284.50 4,284.57 4,284.33 4,284.46 0.0K
12:48 4,285.12 4,285.89 4,284.59 4,284.59 0.0K
12:49 4,283.74 4,283.74 4,282.74 4,282.98 0.0K
12:50 4,282.32 4,282.32 4,280.70 4,280.70 0.0K
12:51 4,281.01 4,284.07 4,281.01 4,284.07 0.0K
12:52 4,283.27 4,284.63 4,283.22 4,284.63 0.0K
12:53 4,284.99 4,286.74 4,284.99 4,286.74 0.0K
12:54 4,287.32 4,287.32 4,285.89 4,285.89 0.0K
12:55 4,285.72 4,285.72 4,284.50 4,284.50 0.0K
12:56 4,284.20 4,284.20 4,283.12 4,283.25 0.0K
12:57 4,282.77 4,282.77 4,282.33 4,282.56 0.0K
12:58 4,281.85 4,281.85 4,279.57 4,279.76 0.0K
12:59 4,280.25 4,280.81 4,279.38 4,279.38 0.0K
13:00 4,278.50 4,281.37 4,278.50 4,281.37 0.0K
13:01 4,281.56 4,281.56 4,280.80 4,281.13 0.0K
13:02 4,281.62 4,283.09 4,281.52 4,282.35 0.0K
13:03 4,281.81 4,281.81 4,281.10 4,281.10 0.0K
13:04 4,280.76 4,280.76 4,280.31 4,280.61 0.0K
13:05 4,280.69 4,281.30 4,280.69 4,281.12 0.0K
13:06 4,280.93 4,281.06 4,280.37 4,280.37 0.0K
13:07 4,280.47 4,280.47 4,279.26 4,279.29 0.0K
13:08 4,280.17 4,280.17 4,279.52 4,279.52 0.0K
13:09 4,280.14 4,280.14 4,279.71 4,279.87 0.0K
13:10 4,279.48 4,279.48 4,278.37 4,278.42 0.0K
13:11 4,279.27 4,279.27 4,278.07 4,278.07 0.0K
13:12 4,278.64 4,279.76 4,278.64 4,279.49 0.0K
13:13 4,279.94 4,279.94 4,279.52 4,279.70 0.0K
13:14 4,279.55 4,279.89 4,279.13 4,279.89 0.0K
13:15 4,280.66 4,281.80 4,280.66 4,281.80 0.0K
13:16 4,282.00 4,282.84 4,275.06 4,275.06 0.0K
13:17 4,275.30 4,277.30 4,275.30 4,277.30 0.0K
13:18 4,277.41 4,277.41 4,276.78 4,276.95 0.0K
13:19 4,276.34 4,276.34 4,274.84 4,274.84 0.0K
13:20 4,273.28 4,274.49 4,273.28 4,274.05 0.0K
13:21 4,273.42 4,275.00 4,272.87 4,272.87 0.0K
13:22 4,272.76 4,274.33 4,272.76 4,274.33 0.0K
13:23 4,274.20 4,274.93 4,273.89 4,273.89 0.0K
13:24 4,272.98 4,273.24 4,272.98 4,273.00 0.0K
13:25 4,272.80 4,274.18 4,272.80 4,274.18 0.0K
13:26 4,274.84 4,275.72 4,274.84 4,275.20 0.0K
13:27 4,276.63 4,280.66 4,276.63 4,280.66 0.0K
13:28 4,280.46 4,280.46 4,279.29 4,279.30 0.0K
13:29 4,278.79 4,283.54 4,278.79 4,283.50 0.0K
13:30 4,283.98 4,285.88 4,282.15 4,285.88 0.0K
13:31 4,285.31 4,285.51 4,284.99 4,284.99 0.0K
13:32 4,285.37 4,285.37 4,283.89 4,283.89 0.0K
13:33 4,283.62 4,283.65 4,282.93 4,282.93 0.0K
13:34 4,283.14 4,286.62 4,283.14 4,286.62 0.0K
13:35 4,287.14 4,287.91 4,287.14 4,287.91 0.0K
13:36 4,287.63 4,288.38 4,287.31 4,288.38 0.0K
13:37 4,288.73 4,289.72 4,288.73 4,289.72 0.0K
13:38 4,290.02 4,290.02 4,288.96 4,289.38 0.0K
13:39 4,289.12 4,290.18 4,289.12 4,290.18 0.0K
13:40 4,290.16 4,292.56 4,290.16 4,291.91 0.0K
13:41 4,289.76 4,289.76 4,288.69 4,288.69 0.0K
13:42 4,288.95 4,288.95 4,287.47 4,287.47 0.0K
13:43 4,287.58 4,287.91 4,287.18 4,287.45 0.0K
13:44 4,287.12 4,289.97 4,287.12 4,289.97 0.0K
13:45 4,290.57 4,291.15 4,290.33 4,291.15 0.0K
13:46 4,290.59 4,290.74 4,289.92 4,290.27 0.0K
13:47 4,290.64 4,290.64 4,289.55 4,289.55 0.0K
13:48 4,289.79 4,290.29 4,288.99 4,288.99 0.0K
13:49 4,288.90 4,289.69 4,288.90 4,289.56 0.0K
13:50 4,289.86 4,290.04 4,289.19 4,289.36 0.0K
13:51 4,289.83 4,290.33 4,289.61 4,290.33 0.0K
13:52 4,290.25 4,291.89 4,290.25 4,291.82 0.0K
13:53 4,291.56 4,291.78 4,290.61 4,290.61 0.0K
13:54 4,290.27 4,290.75 4,289.57 4,289.57 0.0K
13:55 4,289.32 4,289.32 4,286.94 4,286.94 0.0K
13:56 4,286.27 4,286.80 4,283.98 4,283.98 0.0K
13:57 4,282.92 4,283.40 4,282.56 4,282.56 0.0K
13:58 4,282.27 4,282.27 4,280.62 4,280.62 0.0K
13:59 4,280.18 4,280.73 4,279.32 4,279.32 0.0K
14:00 4,279.55 4,281.64 4,279.55 4,281.43 0.0K
14:01 4,282.64 4,284.67 4,282.64 4,284.67 0.0K
14:02 4,283.90 4,283.90 4,282.98 4,283.78 0.0K
14:03 4,284.31 4,284.41 4,282.88 4,282.88 0.0K
14:04 4,281.71 4,282.45 4,281.71 4,281.96 0.0K
14:05 4,282.06 4,283.24 4,282.06 4,283.24 0.0K
14:06 4,283.36 4,284.95 4,283.36 4,284.41 0.0K
14:07 4,285.03 4,285.57 4,285.03 4,285.26 0.0K
14:08 4,284.89 4,285.10 4,283.43 4,283.43 0.0K
14:09 4,283.57 4,283.57 4,282.91 4,283.53 0.0K
14:10 4,283.63 4,283.64 4,282.09 4,282.09 0.0K
14:11 4,281.92 4,283.31 4,281.92 4,283.31 0.0K
14:12 4,283.99 4,284.36 4,283.97 4,284.36 0.0K
14:13 4,284.11 4,284.11 4,282.49 4,282.53 0.0K
14:14 4,282.75 4,283.27 4,282.75 4,283.15 0.0K
14:15 4,283.00 4,284.32 4,283.00 4,283.98 0.0K
14:16 4,284.26 4,284.73 4,283.73 4,283.73 0.0K
14:17 4,284.43 4,284.78 4,284.10 4,284.78 0.0K
14:18 4,284.85 4,286.08 4,284.85 4,286.08 0.0K
14:19 4,287.12 4,287.76 4,287.11 4,287.76 0.0K
14:20 4,289.19 4,289.19 4,288.55 4,289.08 0.0K
14:21 4,288.93 4,288.93 4,287.24 4,287.24 0.0K
14:22 4,285.78 4,285.78 4,284.47 4,284.47 0.0K
14:23 4,284.34 4,286.93 4,284.34 4,286.84 0.0K
14:24 4,286.17 4,286.50 4,285.56 4,286.50 0.0K
14:25 4,286.74 4,288.99 4,286.74 4,288.99 0.0K
14:26 4,288.80 4,289.30 4,288.66 4,288.66 0.0K
14:27 4,288.08 4,289.41 4,288.08 4,289.35 0.0K
14:28 4,289.29 4,289.29 4,289.02 4,289.02 0.0K
14:29 4,288.77 4,288.77 4,288.15 4,288.15 0.0K
14:30 4,288.35 4,288.90 4,287.36 4,288.90 0.0K
14:31 4,290.16 4,290.98 4,290.16 4,290.98 0.0K
14:32 4,292.17 4,292.59 4,291.19 4,292.59 0.0K
14:33 4,292.33 4,293.43 4,292.33 4,293.41 0.0K
14:34 4,293.26 4,293.26 4,291.97 4,291.97 0.0K
14:35 4,292.15 4,292.18 4,291.56 4,291.91 0.0K
14:36 4,292.80 4,295.02 4,292.80 4,295.02 0.0K
14:37 4,294.54 4,295.54 4,294.20 4,295.54 0.0K
14:38 4,295.33 4,296.58 4,295.33 4,296.58 0.0K
14:39 4,296.69 4,297.57 4,296.69 4,296.99 0.0K
14:40 4,296.39 4,296.59 4,295.76 4,295.76 0.0K
14:41 4,295.92 4,297.28 4,295.87 4,297.28 0.0K
14:42 4,297.00 4,298.01 4,297.00 4,297.92 0.0K
14:43 4,297.63 4,298.61 4,297.63 4,298.61 0.0K
14:44 4,299.25 4,299.25 4,298.55 4,298.55 0.0K
14:45 4,298.50 4,298.58 4,298.23 4,298.58 0.0K
14:46 4,298.22 4,298.43 4,297.83 4,297.98 0.0K
14:47 4,298.12 4,299.19 4,298.04 4,298.04 0.0K
14:48 4,298.23 4,300.68 4,298.23 4,300.68 0.0K
14:49 4,300.55 4,300.55 4,300.28 4,300.37 0.0K
14:50 4,300.31 4,301.32 4,299.90 4,301.32 0.0K
14:51 4,301.10 4,301.72 4,300.97 4,301.72 0.0K
14:52 4,301.93 4,301.93 4,301.15 4,301.24 0.0K
14:53 4,300.99 4,300.99 4,298.36 4,298.36 0.0K
14:54 4,298.80 4,301.33 4,298.80 4,300.40 0.0K
14:55 4,299.93 4,300.98 4,299.93 4,300.98 0.0K
14:56 4,300.87 4,300.94 4,300.79 4,300.79 0.0K
14:57 4,301.65 4,301.96 4,301.43 4,301.57 0.0K
14:58 4,301.00 4,301.00 4,299.58 4,299.58 0.0K
14:59 4,299.12 4,301.77 4,299.12 4,301.77 0.0K
15:00 4,301.86 4,302.78 4,301.86 4,302.78 0.0K
15:01 4,302.65 4,302.65 4,301.27 4,301.46 0.0K
15:02 4,301.52 4,302.85 4,301.52 4,302.85 0.0K
15:03 4,304.00 4,304.63 4,304.00 4,304.63 0.0K
15:04 4,303.95 4,305.58 4,303.64 4,305.58 0.0K
15:05 4,305.51 4,305.74 4,304.94 4,305.74 0.0K
15:06 4,306.03 4,306.11 4,305.75 4,305.94 0.0K
15:07 4,306.21 4,306.21 4,305.39 4,305.39 0.0K
15:08 4,304.86 4,307.26 4,304.86 4,307.26 0.0K
15:09 4,307.51 4,307.51 4,306.48 4,306.48 0.0K
15:10 4,306.74 4,307.03 4,306.20 4,306.90 0.0K
15:11 4,306.89 4,306.89 4,304.81 4,304.81 0.0K
15:12 4,305.26 4,305.26 4,303.64 4,303.64 0.0K
15:13 4,303.67 4,305.46 4,303.67 4,305.46 0.0K
15:14 4,305.29 4,305.29 4,304.18 4,304.45 0.0K
15:15 4,305.00 4,306.02 4,305.00 4,306.02 0.0K
15:16 4,305.67 4,306.16 4,305.14 4,305.98 0.0K
15:17 4,306.08 4,306.08 4,305.34 4,305.44 0.0K
15:18 4,304.90 4,304.90 4,303.93 4,304.20 0.0K
15:19 4,304.58 4,305.19 4,304.37 4,304.37 0.0K
15:20 4,303.65 4,304.08 4,303.11 4,304.08 0.0K
15:21 4,303.77 4,303.77 4,301.05 4,301.13 0.0K
15:22 4,301.20 4,301.68 4,300.86 4,300.86 0.0K
15:23 4,300.38 4,301.63 4,300.38 4,301.63 0.0K
15:24 4,301.98 4,301.98 4,300.94 4,301.80 0.0K
15:25 4,302.25 4,304.20 4,302.25 4,304.20 0.0K
15:26 4,304.11 4,304.48 4,304.01 4,304.01 0.0K
15:27 4,304.23 4,306.16 4,304.23 4,306.16 0.0K
15:28 4,306.99 4,308.72 4,306.99 4,308.70 0.0K
15:29 4,308.32 4,309.23 4,308.26 4,309.21 0.0K
15:30 4,309.06 4,309.06 4,306.71 4,306.71 0.0K
15:31 4,306.84 4,307.53 4,306.34 4,307.53 0.0K
15:32 4,307.52 4,308.36 4,307.52 4,307.53 0.0K
15:33 4,308.13 4,308.92 4,308.13 4,308.92 0.0K
15:34 4,308.74 4,308.74 4,304.52 4,304.52 0.0K
15:35 4,303.49 4,303.49 4,302.74 4,302.74 0.0K
15:36 4,301.51 4,303.56 4,301.51 4,303.56 0.0K
15:37 4,303.79 4,304.74 4,303.72 4,304.74 0.0K
15:38 4,304.25 4,304.73 4,303.35 4,304.64 0.0K
15:39 4,305.28 4,307.24 4,305.28 4,306.39 0.0K
15:40 4,306.25 4,308.88 4,306.25 4,308.88 0.0K
15:41 4,310.29 4,310.29 4,308.59 4,308.64 0.0K
15:42 4,310.32 4,310.32 4,309.74 4,310.30 0.0K
15:43 4,309.97 4,311.79 4,309.97 4,311.79 0.0K
15:44 4,311.40 4,311.49 4,310.49 4,310.49 0.0K
15:45 4,310.57 4,310.85 4,309.62 4,310.85 0.0K
15:46 4,311.03 4,312.11 4,311.03 4,312.11 0.0K
15:47 4,312.25 4,313.00 4,311.57 4,313.00 0.0K
15:48 4,313.38 4,314.27 4,313.38 4,313.72 0.0K
15:49 4,313.55 4,314.21 4,313.30 4,314.21 0.0K
15:50 4,314.76 4,318.83 4,314.76 4,318.53 0.0K
15:51 4,318.67 4,318.67 4,317.12 4,318.54 0.0K
15:52 4,317.63 4,318.53 4,317.63 4,317.93 0.0K
15:53 4,318.13 4,322.71 4,318.13 4,322.71 0.0K
15:54 4,322.26 4,323.62 4,321.83 4,323.62 0.0K
15:55 4,324.27 4,329.63 4,324.27 4,329.63 0.0K
15:56 4,329.13 4,331.32 4,329.13 4,330.16 0.0K
15:57 4,330.13 4,330.58 4,329.75 4,330.58 0.0K
15:58 4,330.50 4,332.77 4,330.50 4,332.77 0.0K
15:59 4,333.50 4,335.21 4,332.92 4,332.92 0.0K
16:00 4,331.62 4,332.64 4,331.62 4,332.32 0.0K
16:01 4,332.35 4,332.58 4,332.35 4,332.58 0.0K
16:02 4,332.58 4,332.58 4,331.80 4,331.80 0.0K
16:03 4,331.78 4,332.47 4,331.78 4,332.47 0.0K
16:04 4,332.54 4,332.56 4,332.35 4,332.42 0.0K
16:05 4,332.26 4,332.27 4,332.16 4,332.22 0.0K
16:06 4,332.21 4,332.21 4,331.64 4,331.66 0.0K
16:07 4,331.90 4,331.90 4,331.65 4,331.81 0.0K
16:08 4,331.75 4,332.33 4,331.75 4,332.06 0.0K
16:09 4,331.98 4,332.36 4,331.98 4,332.00 0.0K
16:10 4,331.95 4,332.01 4,331.89 4,331.90 0.0K
16:11 4,331.99 4,332.26 4,331.99 4,332.26 0.0K
16:12 4,332.14 4,332.14 4,331.75 4,331.89 0.0K
16:13 4,331.81 4,331.81 4,331.44 4,331.45 0.0K
16:14 4,331.48 4,331.83 4,331.48 4,331.82 0.0K
16:15 4,331.69 4,331.69 4,331.69 4,331.69 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