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 4,253.29 4,255.12 4,253.02 4,253.20 0.0K
09:32 4,252.27 4,252.27 4,250.71 4,250.71 0.0K
09:33 4,248.93 4,249.23 4,248.12 4,248.96 0.0K
09:34 4,249.06 4,251.94 4,249.06 4,250.84 0.0K
09:35 4,251.13 4,252.21 4,251.13 4,252.21 0.0K
09:36 4,251.28 4,256.67 4,251.28 4,256.67 0.0K
09:37 4,256.34 4,257.15 4,256.34 4,257.12 0.0K
09:38 4,256.64 4,259.12 4,256.64 4,259.12 0.0K
09:39 4,258.90 4,258.90 4,256.97 4,256.97 0.0K
09:40 4,255.34 4,257.89 4,255.34 4,256.57 0.0K
09:41 4,256.70 4,256.70 4,252.48 4,252.48 0.0K
09:42 4,255.75 4,255.75 4,251.65 4,251.65 0.0K
09:43 4,250.45 4,250.45 4,247.26 4,247.40 0.0K
09:44 4,248.00 4,252.33 4,248.00 4,250.27 0.0K
09:45 4,251.74 4,251.74 4,249.90 4,251.34 0.0K
09:46 4,250.13 4,254.61 4,250.13 4,253.77 0.0K
09:47 4,252.85 4,254.14 4,252.85 4,253.25 0.0K
09:48 4,253.66 4,256.70 4,252.97 4,254.64 0.0K
09:49 4,253.50 4,253.50 4,251.14 4,251.69 0.0K
09:50 4,249.40 4,249.40 4,245.97 4,246.29 0.0K
09:51 4,246.47 4,246.47 4,244.87 4,245.50 0.0K
09:52 4,247.32 4,247.86 4,244.87 4,244.87 0.0K
09:53 4,245.36 4,245.36 4,241.20 4,241.20 0.0K
09:54 4,242.87 4,243.10 4,241.87 4,242.97 0.0K
09:55 4,243.14 4,246.54 4,243.14 4,244.32 0.0K
09:56 4,243.22 4,245.45 4,243.22 4,245.45 0.0K
09:57 4,244.32 4,245.21 4,243.73 4,244.11 0.0K
09:58 4,244.59 4,244.96 4,244.23 4,244.96 0.0K
09:59 4,243.77 4,243.77 4,240.02 4,240.02 0.0K
10:00 4,237.50 4,237.50 4,232.56 4,234.66 0.0K
10:01 4,234.44 4,238.26 4,234.44 4,236.03 0.0K
10:02 4,237.65 4,237.65 4,235.82 4,236.38 0.0K
10:03 4,235.23 4,235.23 4,232.95 4,232.95 0.0K
10:04 4,235.26 4,237.82 4,235.26 4,237.82 0.0K
10:05 4,237.40 4,238.39 4,236.70 4,236.70 0.0K
10:06 4,236.28 4,236.28 4,234.48 4,235.01 0.0K
10:07 4,233.95 4,233.95 4,231.65 4,231.65 0.0K
10:08 4,231.22 4,231.47 4,230.42 4,231.47 0.0K
10:09 4,231.72 4,232.49 4,230.77 4,231.51 0.0K
10:10 4,230.58 4,230.58 4,229.41 4,230.01 0.0K
10:11 4,228.88 4,230.10 4,228.56 4,230.10 0.0K
10:12 4,230.25 4,233.28 4,230.25 4,232.59 0.0K
10:13 4,232.95 4,233.80 4,232.95 4,232.95 0.0K
10:14 4,233.00 4,234.34 4,232.39 4,232.39 0.0K
10:15 4,231.82 4,231.82 4,229.57 4,229.57 0.0K
10:16 4,229.98 4,230.96 4,226.58 4,226.58 0.0K
10:17 4,226.87 4,226.87 4,225.18 4,225.18 0.0K
10:18 4,225.34 4,225.34 4,222.15 4,222.15 0.0K
10:19 4,221.50 4,221.99 4,221.27 4,221.27 0.0K
10:20 4,221.69 4,223.83 4,221.22 4,222.25 0.0K
10:21 4,223.61 4,223.61 4,221.29 4,221.29 0.0K
10:22 4,221.07 4,222.93 4,219.35 4,222.93 0.0K
10:23 4,222.88 4,225.17 4,222.88 4,224.58 0.0K
10:24 4,223.94 4,225.16 4,223.94 4,225.16 0.0K
10:25 4,225.51 4,225.51 4,223.93 4,224.18 0.0K
10:26 4,224.68 4,225.45 4,224.51 4,225.45 0.0K
10:27 4,226.92 4,231.28 4,226.92 4,231.28 0.0K
10:28 4,231.94 4,231.94 4,231.54 4,231.54 0.0K
10:29 4,231.39 4,232.37 4,230.56 4,231.02 0.0K
10:30 4,231.63 4,232.97 4,229.66 4,232.96 0.0K
10:31 4,233.21 4,234.97 4,233.09 4,234.97 0.0K
10:32 4,234.81 4,234.81 4,233.77 4,233.77 0.0K
10:33 4,234.64 4,238.57 4,234.53 4,238.57 0.0K
10:34 4,238.83 4,238.83 4,235.32 4,235.32 0.0K
10:35 4,236.00 4,237.47 4,236.00 4,237.42 0.0K
10:36 4,237.37 4,237.37 4,234.98 4,234.98 0.0K
10:37 4,235.36 4,236.75 4,234.15 4,236.75 0.0K
10:38 4,236.99 4,236.99 4,234.37 4,235.04 0.0K
10:39 4,236.31 4,236.31 4,232.66 4,232.66 0.0K
10:40 4,233.18 4,233.18 4,231.97 4,231.97 0.0K
10:41 4,231.51 4,235.75 4,231.51 4,235.24 0.0K
10:42 4,236.05 4,236.05 4,232.10 4,232.10 0.0K
10:43 4,233.09 4,233.09 4,230.32 4,230.32 0.0K
10:44 4,230.40 4,234.54 4,230.40 4,234.47 0.0K
10:45 4,235.22 4,237.43 4,234.45 4,237.43 0.0K
10:46 4,236.91 4,236.91 4,232.21 4,232.21 0.0K
10:47 4,231.66 4,231.79 4,229.60 4,229.61 0.0K
10:48 4,230.27 4,234.53 4,230.27 4,233.79 0.0K
10:49 4,234.70 4,235.51 4,234.70 4,235.51 0.0K
10:50 4,234.57 4,234.57 4,232.88 4,232.88 0.0K
10:51 4,231.57 4,231.59 4,229.06 4,229.06 0.0K
10:52 4,229.37 4,229.70 4,228.99 4,228.99 0.0K
10:53 4,230.13 4,230.13 4,227.83 4,227.98 0.0K
10:54 4,227.66 4,228.32 4,227.66 4,227.97 0.0K
10:55 4,228.10 4,228.21 4,226.68 4,228.21 0.0K
10:56 4,227.98 4,229.55 4,227.98 4,228.74 0.0K
10:57 4,228.25 4,228.25 4,227.42 4,227.61 0.0K
10:58 4,227.95 4,228.29 4,227.43 4,227.43 0.0K
10:59 4,228.43 4,230.09 4,228.43 4,230.09 0.0K
11:00 4,230.35 4,231.42 4,230.15 4,231.15 0.0K
11:01 4,231.98 4,231.98 4,228.70 4,229.47 0.0K
11:02 4,228.24 4,228.25 4,227.74 4,227.74 0.0K
11:03 4,228.66 4,231.21 4,228.66 4,231.21 0.0K
11:04 4,231.48 4,231.48 4,228.75 4,228.75 0.0K
11:05 4,228.77 4,228.85 4,228.23 4,228.23 0.0K
11:06 4,228.30 4,228.30 4,226.89 4,226.89 0.0K
11:07 4,227.54 4,227.54 4,226.60 4,226.60 0.0K
11:08 4,226.05 4,226.05 4,222.79 4,222.86 0.0K
11:09 4,223.25 4,223.25 4,221.92 4,221.92 0.0K
11:10 4,221.73 4,222.71 4,221.73 4,222.14 0.0K
11:11 4,223.18 4,227.52 4,223.18 4,227.52 0.0K
11:12 4,227.03 4,228.94 4,227.03 4,228.94 0.0K
11:13 4,230.04 4,231.89 4,230.04 4,230.49 0.0K
11:14 4,231.95 4,231.95 4,231.41 4,231.41 0.0K
11:15 4,232.79 4,233.84 4,232.59 4,233.84 0.0K
11:16 4,233.55 4,234.67 4,233.38 4,234.67 0.0K
11:17 4,233.64 4,233.64 4,231.72 4,231.93 0.0K
11:18 4,231.74 4,231.74 4,230.28 4,230.28 0.0K
11:19 4,230.08 4,230.08 4,228.30 4,228.30 0.0K
11:20 4,227.83 4,231.04 4,227.83 4,231.04 0.0K
11:21 4,229.70 4,230.35 4,229.70 4,229.98 0.0K
11:22 4,229.41 4,229.41 4,228.50 4,228.55 0.0K
11:23 4,229.12 4,229.24 4,226.98 4,226.98 0.0K
11:24 4,225.51 4,226.13 4,225.51 4,225.99 0.0K
11:25 4,225.86 4,225.86 4,222.95 4,222.95 0.0K
11:26 4,223.46 4,225.41 4,223.46 4,224.92 0.0K
11:27 4,224.87 4,224.97 4,223.44 4,223.44 0.0K
11:28 4,223.92 4,224.63 4,223.85 4,224.63 0.0K
11:29 4,223.52 4,223.52 4,220.60 4,220.60 0.0K
11:30 4,223.67 4,229.19 4,223.67 4,227.47 0.0K
11:31 4,227.67 4,227.67 4,226.84 4,227.31 0.0K
11:32 4,227.00 4,229.07 4,227.00 4,228.89 0.0K
11:33 4,229.55 4,229.73 4,229.36 4,229.36 0.0K
11:34 4,229.09 4,229.48 4,228.58 4,229.40 0.0K
11:35 4,228.73 4,228.73 4,227.22 4,227.22 0.0K
11:36 4,228.35 4,231.18 4,228.35 4,230.25 0.0K
11:37 4,229.28 4,230.22 4,229.28 4,230.21 0.0K
11:38 4,231.43 4,231.43 4,228.82 4,228.82 0.0K
11:39 4,228.53 4,229.81 4,228.53 4,228.98 0.0K
11:40 4,228.55 4,232.17 4,228.50 4,231.75 0.0K
11:41 4,230.61 4,230.89 4,230.39 4,230.58 0.0K
11:42 4,230.93 4,232.57 4,230.93 4,231.92 0.0K
11:43 4,233.29 4,236.05 4,233.29 4,236.05 0.0K
11:44 4,235.27 4,235.73 4,234.28 4,235.73 0.0K
11:45 4,235.47 4,236.22 4,235.47 4,236.21 0.0K
11:46 4,236.55 4,236.64 4,235.40 4,235.40 0.0K
11:47 4,234.83 4,235.60 4,234.83 4,235.57 0.0K
11:48 4,235.57 4,236.10 4,233.95 4,234.11 0.0K
11:49 4,234.86 4,238.33 4,234.86 4,238.33 0.0K
11:50 4,239.06 4,239.25 4,238.22 4,239.25 0.0K
11:51 4,239.78 4,239.78 4,236.94 4,236.94 0.0K
11:52 4,237.25 4,237.25 4,236.40 4,236.76 0.0K
11:53 4,237.93 4,241.04 4,237.93 4,241.04 0.0K
11:54 4,241.62 4,241.62 4,240.79 4,240.79 0.0K
11:55 4,240.47 4,241.42 4,239.89 4,241.42 0.0K
11:56 4,241.46 4,241.99 4,241.46 4,241.86 0.0K
11:57 4,242.64 4,242.72 4,242.30 4,242.30 0.0K
11:58 4,242.92 4,243.35 4,242.66 4,243.35 0.0K
11:59 4,243.50 4,243.50 4,240.81 4,240.91 0.0K
12:00 4,240.64 4,241.08 4,240.38 4,240.38 0.0K
12:01 4,240.43 4,240.43 4,238.94 4,239.79 0.0K
12:02 4,239.78 4,241.09 4,239.78 4,241.09 0.0K
12:03 4,241.41 4,241.41 4,241.05 4,241.19 0.0K
12:04 4,241.23 4,243.51 4,241.23 4,243.51 0.0K
12:05 4,243.08 4,243.08 4,241.74 4,241.78 0.0K
12:06 4,242.58 4,242.58 4,241.26 4,241.26 0.0K
12:07 4,240.89 4,240.89 4,239.46 4,239.46 0.0K
12:08 4,239.25 4,239.25 4,238.41 4,238.86 0.0K
12:09 4,239.92 4,240.47 4,239.92 4,239.98 0.0K
12:10 4,239.58 4,242.18 4,239.58 4,242.18 0.0K
12:11 4,242.97 4,243.37 4,242.97 4,243.12 0.0K
12:12 4,244.25 4,244.25 4,242.93 4,243.05 0.0K
12:13 4,243.15 4,243.15 4,241.75 4,242.05 0.0K
12:14 4,241.19 4,242.12 4,241.19 4,242.02 0.0K
12:15 4,241.99 4,243.41 4,241.31 4,243.41 0.0K
12:16 4,243.48 4,244.01 4,243.48 4,244.01 0.0K
12:17 4,244.04 4,244.86 4,243.40 4,243.40 0.0K
12:18 4,243.83 4,244.60 4,243.83 4,244.40 0.0K
12:19 4,244.32 4,244.77 4,244.14 4,244.14 0.0K
12:20 4,245.47 4,245.57 4,244.90 4,245.39 0.0K
12:21 4,244.78 4,247.68 4,244.78 4,247.68 0.0K
12:22 4,248.29 4,249.40 4,248.22 4,248.22 0.0K
12:23 4,247.88 4,248.84 4,247.78 4,248.84 0.0K
12:24 4,248.11 4,248.13 4,246.67 4,246.98 0.0K
12:25 4,247.61 4,248.46 4,247.61 4,248.46 0.0K
12:26 4,249.18 4,251.11 4,249.18 4,251.11 0.0K
12:27 4,251.14 4,252.58 4,251.14 4,251.72 0.0K
12:28 4,252.62 4,254.10 4,252.62 4,254.10 0.0K
12:29 4,253.46 4,253.46 4,251.41 4,251.41 0.0K
12:30 4,251.66 4,251.66 4,249.81 4,249.81 0.0K
12:31 4,249.10 4,249.10 4,245.85 4,246.76 0.0K
12:32 4,247.65 4,248.81 4,246.35 4,248.81 0.0K
12:33 4,248.19 4,248.19 4,246.11 4,247.23 0.0K
12:34 4,248.01 4,248.80 4,248.01 4,248.72 0.0K
12:35 4,248.89 4,249.81 4,248.89 4,249.74 0.0K
12:36 4,249.54 4,251.58 4,249.54 4,251.58 0.0K
12:37 4,251.69 4,252.24 4,250.06 4,250.06 0.0K
12:38 4,250.52 4,251.99 4,250.52 4,251.50 0.0K
12:39 4,250.98 4,250.98 4,250.59 4,250.59 0.0K
12:40 4,251.05 4,251.91 4,250.80 4,251.91 0.0K
12:41 4,249.07 4,249.26 4,247.78 4,247.78 0.0K
12:42 4,247.81 4,248.37 4,246.17 4,246.17 0.0K
12:43 4,246.25 4,248.39 4,246.25 4,248.19 0.0K
12:44 4,248.80 4,248.82 4,248.22 4,248.82 0.0K
12:45 4,248.90 4,251.08 4,248.90 4,251.08 0.0K
12:46 4,251.89 4,252.61 4,251.76 4,252.61 0.0K
12:47 4,252.14 4,252.14 4,251.30 4,251.30 0.0K
12:48 4,251.45 4,252.44 4,251.45 4,251.95 0.0K
12:49 4,250.77 4,250.77 4,249.14 4,249.35 0.0K
12:50 4,249.59 4,249.59 4,247.03 4,247.03 0.0K
12:51 4,246.08 4,246.66 4,246.08 4,246.62 0.0K
12:52 4,246.20 4,246.20 4,242.18 4,242.18 0.0K
12:53 4,242.69 4,244.16 4,242.69 4,244.16 0.0K
12:54 4,245.89 4,246.96 4,245.89 4,246.74 0.0K
12:55 4,246.80 4,246.80 4,246.36 4,246.47 0.0K
12:56 4,246.35 4,246.45 4,245.24 4,245.24 0.0K
12:57 4,244.86 4,245.23 4,244.60 4,245.23 0.0K
12:58 4,244.97 4,244.97 4,243.82 4,243.82 0.0K
12:59 4,243.82 4,244.07 4,243.33 4,244.00 0.0K
13:00 4,244.47 4,245.94 4,244.47 4,245.94 0.0K
13:01 4,245.41 4,245.41 4,242.68 4,242.68 0.0K
13:02 4,243.78 4,243.85 4,243.34 4,243.34 0.0K
13:03 4,243.45 4,246.06 4,243.45 4,246.06 0.0K
13:04 4,246.92 4,246.99 4,246.87 4,246.87 0.0K
13:05 4,246.39 4,248.45 4,246.39 4,248.16 0.0K
13:06 4,247.46 4,248.37 4,247.34 4,247.34 0.0K
13:07 4,247.01 4,247.82 4,247.01 4,247.07 0.0K
13:08 4,247.35 4,252.64 4,247.35 4,252.64 0.0K
13:09 4,253.12 4,254.13 4,253.12 4,253.92 0.0K
13:10 4,255.03 4,257.97 4,255.03 4,257.97 0.0K
13:11 4,257.82 4,259.03 4,257.82 4,258.19 0.0K
13:12 4,258.47 4,260.53 4,258.47 4,260.53 0.0K
13:13 4,260.66 4,262.45 4,260.66 4,261.11 0.0K
13:14 4,260.99 4,261.69 4,260.97 4,261.59 0.0K
13:15 4,261.49 4,261.49 4,258.94 4,258.94 0.0K
13:16 4,259.56 4,259.84 4,257.22 4,257.22 0.0K
13:17 4,256.35 4,256.35 4,254.85 4,255.60 0.0K
13:18 4,255.18 4,255.18 4,253.52 4,253.95 0.0K
13:19 4,254.43 4,257.53 4,254.43 4,256.93 0.0K
13:20 4,255.52 4,256.43 4,255.52 4,255.54 0.0K
13:21 4,254.82 4,255.66 4,254.63 4,254.65 0.0K
13:22 4,255.14 4,255.30 4,253.66 4,253.66 0.0K
13:23 4,252.86 4,253.02 4,251.17 4,251.33 0.0K
13:24 4,251.75 4,251.83 4,251.47 4,251.59 0.0K
13:25 4,252.02 4,252.02 4,250.67 4,250.86 0.0K
13:26 4,251.37 4,251.79 4,251.01 4,251.01 0.0K
13:27 4,251.43 4,251.43 4,250.81 4,250.81 0.0K
13:28 4,250.33 4,250.33 4,249.18 4,249.93 0.0K
13:29 4,250.07 4,250.07 4,249.34 4,249.84 0.0K
13:30 4,249.93 4,249.93 4,248.62 4,248.62 0.0K
13:31 4,247.66 4,248.87 4,247.66 4,248.69 0.0K
13:32 4,249.02 4,250.87 4,249.02 4,250.87 0.0K
13:33 4,251.05 4,251.82 4,251.05 4,251.82 0.0K
13:34 4,251.92 4,252.95 4,251.92 4,252.78 0.0K
13:35 4,253.24 4,253.78 4,253.24 4,253.53 0.0K
13:36 4,252.53 4,253.58 4,252.53 4,253.58 0.0K
13:37 4,253.61 4,253.61 4,251.75 4,252.97 0.0K
13:38 4,253.69 4,254.46 4,253.67 4,253.67 0.0K
13:39 4,254.20 4,255.11 4,254.20 4,255.00 0.0K
13:40 4,255.58 4,256.54 4,255.58 4,256.54 0.0K
13:41 4,256.53 4,256.53 4,255.87 4,256.17 0.0K
13:42 4,257.46 4,259.58 4,257.46 4,259.58 0.0K
13:43 4,258.84 4,258.91 4,258.26 4,258.26 0.0K
13:44 4,258.19 4,258.19 4,256.25 4,257.62 0.0K
13:45 4,257.77 4,257.98 4,257.08 4,257.08 0.0K
13:46 4,257.71 4,258.43 4,257.71 4,258.43 0.0K
13:47 4,257.69 4,259.85 4,257.69 4,259.85 0.0K
13:48 4,260.44 4,260.44 4,259.30 4,259.30 0.0K
13:49 4,259.64 4,259.64 4,258.79 4,258.98 0.0K
13:50 4,258.06 4,258.06 4,257.46 4,257.74 0.0K
13:51 4,257.46 4,258.82 4,257.46 4,258.82 0.0K
13:52 4,259.14 4,260.71 4,259.14 4,260.71 0.0K
13:53 4,260.67 4,261.28 4,260.29 4,261.02 0.0K
13:54 4,261.12 4,261.40 4,260.59 4,261.40 0.0K
13:55 4,261.16 4,262.19 4,261.16 4,262.19 0.0K
13:56 4,262.19 4,263.48 4,262.19 4,263.48 0.0K
13:57 4,264.06 4,264.87 4,264.06 4,264.87 0.0K
13:58 4,264.85 4,266.42 4,264.85 4,266.42 0.0K
13:59 4,266.04 4,266.04 4,264.33 4,264.33 0.0K
14:00 4,264.04 4,264.76 4,264.04 4,264.76 0.0K
14:01 4,265.06 4,265.06 4,264.64 4,264.93 0.0K
14:02 4,266.65 4,270.52 4,266.65 4,270.52 0.0K
14:03 4,269.62 4,271.52 4,269.62 4,271.52 0.0K
14:04 4,271.19 4,271.19 4,270.22 4,270.22 0.0K
14:05 4,270.56 4,271.50 4,269.88 4,271.26 0.0K
14:06 4,271.43 4,272.01 4,271.41 4,272.01 0.0K
14:07 4,272.57 4,273.91 4,272.49 4,273.91 0.0K
14:08 4,274.37 4,275.06 4,274.37 4,275.00 0.0K
14:09 4,275.08 4,275.08 4,273.72 4,273.72 0.0K
14:10 4,273.71 4,274.11 4,272.18 4,272.18 0.0K
14:11 4,271.50 4,271.50 4,269.61 4,269.88 0.0K
14:12 4,270.88 4,271.55 4,270.88 4,270.98 0.0K
14:13 4,271.09 4,271.47 4,270.23 4,270.23 0.0K
14:14 4,270.18 4,270.93 4,270.18 4,270.93 0.0K
14:15 4,271.05 4,271.05 4,270.15 4,270.15 0.0K
14:16 4,270.38 4,271.79 4,270.38 4,271.79 0.0K
14:17 4,271.78 4,272.06 4,271.78 4,271.79 0.0K
14:18 4,271.38 4,272.44 4,271.38 4,272.31 0.0K
14:19 4,271.48 4,271.90 4,271.35 4,271.46 0.0K
14:20 4,271.64 4,271.89 4,271.47 4,271.84 0.0K
14:21 4,272.50 4,273.41 4,272.05 4,273.41 0.0K
14:22 4,273.72 4,274.11 4,273.45 4,274.11 0.0K
14:23 4,274.46 4,276.58 4,274.46 4,276.58 0.0K
14:24 4,277.70 4,277.70 4,275.84 4,275.84 0.0K
14:25 4,276.39 4,277.64 4,276.39 4,277.41 0.0K
14:26 4,277.56 4,277.56 4,273.88 4,273.88 0.0K
14:27 4,272.72 4,273.01 4,272.63 4,272.63 0.0K
14:28 4,271.28 4,272.91 4,271.28 4,272.91 0.0K
14:29 4,273.08 4,273.08 4,270.17 4,270.19 0.0K
14:30 4,270.04 4,270.75 4,269.69 4,269.69 0.0K
14:31 4,270.30 4,270.30 4,268.42 4,269.55 0.0K
14:32 4,268.04 4,269.07 4,268.04 4,269.07 0.0K
14:33 4,269.62 4,269.62 4,267.50 4,267.50 0.0K
14:34 4,267.64 4,268.89 4,267.64 4,268.89 0.0K
14:35 4,268.53 4,268.98 4,268.17 4,268.98 0.0K
14:36 4,268.85 4,270.88 4,268.85 4,270.88 0.0K
14:37 4,269.98 4,271.92 4,269.98 4,271.56 0.0K
14:38 4,272.47 4,272.50 4,271.94 4,271.94 0.0K
14:39 4,271.55 4,272.21 4,271.55 4,271.82 0.0K
14:40 4,272.39 4,274.16 4,272.39 4,274.16 0.0K
14:41 4,273.31 4,273.31 4,271.64 4,271.64 0.0K
14:42 4,271.81 4,272.08 4,271.81 4,272.08 0.0K
14:43 4,272.23 4,273.45 4,272.17 4,273.45 0.0K
14:44 4,273.90 4,274.59 4,273.90 4,274.30 0.0K
14:45 4,274.10 4,274.20 4,273.77 4,273.77 0.0K
14:46 4,274.21 4,277.38 4,274.21 4,277.38 0.0K
14:47 4,276.92 4,276.92 4,275.65 4,275.65 0.0K
14:48 4,274.16 4,275.29 4,274.15 4,275.29 0.0K
14:49 4,275.32 4,275.32 4,273.56 4,273.78 0.0K
14:50 4,273.43 4,274.45 4,273.43 4,274.45 0.0K
14:51 4,275.03 4,275.68 4,274.88 4,275.68 0.0K
14:52 4,276.39 4,276.55 4,276.37 4,276.51 0.0K
14:53 4,276.93 4,276.93 4,275.72 4,275.72 0.0K
14:54 4,276.12 4,276.12 4,275.19 4,275.19 0.0K
14:55 4,274.89 4,276.53 4,274.89 4,276.53 0.0K
14:56 4,276.77 4,277.19 4,276.53 4,276.53 0.0K
14:57 4,276.67 4,276.73 4,276.37 4,276.37 0.0K
14:58 4,276.34 4,277.08 4,276.30 4,277.08 0.0K
14:59 4,277.75 4,278.51 4,277.75 4,278.20 0.0K
15:00 4,277.79 4,278.85 4,277.79 4,278.43 0.0K
15:01 4,278.46 4,280.07 4,278.46 4,280.07 0.0K
15:02 4,281.01 4,281.01 4,280.24 4,280.28 0.0K
15:03 4,279.55 4,279.55 4,276.55 4,276.55 0.0K
15:04 4,276.43 4,276.43 4,275.07 4,276.16 0.0K
15:05 4,275.88 4,275.88 4,275.18 4,275.78 0.0K
15:06 4,276.13 4,276.49 4,275.10 4,276.49 0.0K
15:07 4,277.65 4,278.39 4,277.42 4,278.39 0.0K
15:08 4,278.37 4,279.46 4,277.92 4,279.46 0.0K
15:09 4,279.63 4,279.63 4,278.87 4,278.87 0.0K
15:10 4,278.63 4,279.97 4,278.63 4,279.97 0.0K
15:11 4,280.76 4,281.73 4,279.67 4,279.67 0.0K
15:12 4,280.13 4,280.58 4,279.36 4,280.58 0.0K
15:13 4,280.74 4,282.50 4,280.74 4,282.50 0.0K
15:14 4,281.26 4,281.33 4,280.16 4,280.51 0.0K
15:15 4,281.01 4,281.93 4,281.01 4,281.08 0.0K
15:16 4,280.67 4,280.67 4,279.69 4,279.90 0.0K
15:17 4,279.60 4,282.56 4,279.60 4,282.56 0.0K
15:18 4,283.40 4,283.40 4,282.39 4,282.39 0.0K
15:19 4,282.54 4,283.70 4,282.54 4,283.70 0.0K
15:20 4,283.52 4,283.54 4,283.40 4,283.54 0.0K
15:21 4,283.67 4,286.10 4,283.67 4,286.10 0.0K
15:22 4,286.89 4,287.46 4,286.79 4,287.43 0.0K
15:23 4,287.45 4,288.64 4,287.45 4,288.35 0.0K
15:24 4,288.82 4,290.54 4,288.82 4,290.54 0.0K
15:25 4,290.47 4,290.47 4,288.37 4,288.37 0.0K
15:26 4,288.41 4,288.41 4,287.54 4,288.32 0.0K
15:27 4,288.28 4,288.36 4,288.01 4,288.36 0.0K
15:28 4,287.88 4,287.88 4,286.13 4,286.13 0.0K
15:29 4,284.96 4,284.96 4,283.28 4,283.28 0.0K
15:30 4,283.69 4,283.69 4,279.79 4,279.79 0.0K
15:31 4,277.68 4,277.68 4,274.20 4,274.20 0.0K
15:32 4,274.03 4,274.03 4,269.92 4,270.73 0.0K
15:33 4,269.95 4,269.95 4,266.92 4,266.92 0.0K
15:34 4,265.59 4,266.28 4,265.08 4,266.28 0.0K
15:35 4,266.72 4,269.12 4,266.05 4,269.12 0.0K
15:36 4,269.20 4,269.20 4,268.24 4,268.25 0.0K
15:37 4,267.23 4,267.23 4,266.16 4,266.16 0.0K
15:38 4,265.34 4,265.34 4,263.78 4,264.69 0.0K
15:39 4,263.31 4,264.20 4,262.84 4,262.84 0.0K
15:40 4,263.18 4,263.18 4,260.60 4,260.60 0.0K
15:41 4,259.28 4,259.28 4,257.80 4,257.80 0.0K
15:42 4,257.77 4,259.23 4,257.42 4,259.13 0.0K
15:43 4,259.38 4,262.90 4,259.38 4,262.10 0.0K
15:44 4,262.02 4,262.49 4,260.46 4,262.49 0.0K
15:45 4,262.12 4,265.11 4,262.12 4,263.65 0.0K
15:46 4,261.49 4,261.49 4,259.46 4,259.46 0.0K
15:47 4,259.78 4,259.78 4,258.14 4,258.14 0.0K
15:48 4,257.38 4,257.38 4,255.47 4,255.47 0.0K
15:49 4,256.10 4,256.10 4,253.72 4,253.72 0.0K
15:50 4,253.13 4,253.13 4,245.41 4,245.41 0.0K
15:51 4,243.25 4,243.25 4,239.41 4,239.41 0.0K
15:52 4,238.81 4,238.81 4,235.13 4,235.13 0.0K
15:53 4,233.60 4,238.89 4,233.60 4,238.89 0.0K
15:54 4,239.80 4,242.81 4,239.80 4,242.62 0.0K
15:55 4,243.27 4,246.55 4,243.27 4,245.35 0.0K
15:56 4,245.33 4,245.53 4,244.42 4,245.53 0.0K
15:57 4,244.98 4,246.04 4,244.33 4,246.04 0.0K
15:58 4,246.01 4,246.01 4,243.06 4,243.06 0.0K
15:59 4,244.57 4,244.96 4,242.72 4,244.96 0.0K
16:00 4,244.16 4,245.07 4,244.16 4,245.07 0.0K
16:01 4,245.07 4,245.07 4,244.30 4,244.30 0.0K
16:02 4,244.33 4,244.33 4,244.12 4,244.12 0.0K
16:03 4,244.12 4,244.19 4,244.12 4,244.18 0.0K
16:04 4,244.45 4,244.57 4,244.29 4,244.43 0.0K
16:05 4,244.48 4,244.68 4,244.45 4,244.55 0.0K
16:06 4,244.74 4,244.74 4,244.59 4,244.68 0.0K
16:07 4,244.68 4,244.77 4,244.68 4,244.77 0.0K
16:08 4,244.77 4,244.80 4,244.77 4,244.80 0.0K
16:09 4,244.80 4,244.84 4,244.76 4,244.84 0.0K
16:10 4,244.89 4,244.89 4,244.82 4,244.89 0.0K
16:11 4,244.91 4,244.91 4,244.75 4,244.75 0.0K
16:12 4,244.88 4,245.34 4,244.88 4,245.34 0.0K
16:13 4,245.28 4,245.45 4,245.23 4,245.45 0.0K
16:14 4,245.40 4,245.40 4,245.38 4,245.39 0.0K
16:15 4,245.37 4,245.37 4,245.37 4,245.37 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