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 4,247.91 4,249.02 4,247.91 4,249.02 0.0K
09:32 4,248.13 4,249.43 4,247.49 4,249.43 0.0K
09:33 4,246.81 4,247.28 4,246.61 4,247.28 0.0K
09:34 4,246.75 4,248.04 4,246.75 4,248.04 0.0K
09:35 4,249.31 4,250.41 4,249.24 4,249.24 0.0K
09:36 4,249.56 4,249.56 4,245.22 4,245.22 0.0K
09:37 4,245.62 4,247.10 4,245.62 4,246.62 0.0K
09:38 4,245.38 4,245.85 4,244.43 4,244.43 0.0K
09:39 4,244.22 4,249.36 4,244.22 4,249.36 0.0K
09:40 4,249.66 4,253.98 4,249.66 4,252.93 0.0K
09:41 4,254.31 4,257.06 4,254.31 4,257.06 0.0K
09:42 4,257.01 4,258.27 4,256.69 4,256.69 0.0K
09:43 4,256.50 4,257.47 4,256.50 4,257.16 0.0K
09:44 4,256.57 4,256.57 4,254.15 4,254.15 0.0K
09:45 4,255.08 4,255.08 4,253.86 4,254.58 0.0K
09:46 4,255.05 4,255.13 4,254.57 4,254.57 0.0K
09:47 4,252.22 4,252.22 4,249.56 4,250.19 0.0K
09:48 4,248.97 4,251.92 4,248.97 4,249.50 0.0K
09:49 4,248.86 4,248.86 4,247.58 4,247.58 0.0K
09:50 4,246.86 4,247.92 4,246.86 4,247.23 0.0K
09:51 4,247.71 4,250.20 4,247.71 4,249.21 0.0K
09:52 4,249.62 4,250.53 4,249.62 4,250.53 0.0K
09:53 4,250.75 4,250.75 4,248.50 4,248.50 0.0K
09:54 4,249.04 4,249.04 4,244.65 4,244.65 0.0K
09:55 4,244.94 4,246.26 4,244.94 4,245.38 0.0K
09:56 4,244.46 4,244.46 4,239.68 4,239.68 0.0K
09:57 4,239.36 4,239.36 4,236.24 4,236.24 0.0K
09:58 4,238.41 4,241.40 4,238.41 4,241.40 0.0K
09:59 4,242.38 4,242.93 4,242.38 4,242.59 0.0K
10:00 4,240.68 4,256.37 4,240.68 4,256.37 0.0K
10:01 4,255.39 4,255.39 4,250.20 4,250.20 0.0K
10:02 4,249.16 4,250.17 4,246.98 4,247.57 0.0K
10:03 4,249.49 4,252.11 4,249.49 4,250.54 0.0K
10:04 4,250.99 4,254.45 4,250.99 4,253.43 0.0K
10:05 4,252.76 4,254.98 4,252.76 4,253.63 0.0K
10:06 4,251.78 4,254.56 4,251.78 4,254.56 0.0K
10:07 4,255.36 4,259.01 4,255.36 4,258.19 0.0K
10:08 4,258.87 4,258.87 4,257.81 4,258.40 0.0K
10:09 4,258.22 4,258.41 4,256.29 4,256.92 0.0K
10:10 4,256.06 4,256.33 4,255.68 4,255.68 0.0K
10:11 4,254.52 4,254.67 4,253.47 4,254.67 0.0K
10:12 4,252.88 4,256.02 4,252.69 4,256.02 0.0K
10:13 4,256.94 4,256.94 4,254.29 4,254.46 0.0K
10:14 4,254.39 4,255.22 4,252.69 4,253.28 0.0K
10:15 4,253.35 4,253.76 4,251.55 4,251.55 0.0K
10:16 4,250.93 4,250.93 4,250.54 4,250.54 0.0K
10:17 4,249.88 4,249.88 4,247.64 4,247.82 0.0K
10:18 4,248.54 4,250.57 4,246.87 4,246.87 0.0K
10:19 4,247.28 4,247.28 4,246.04 4,246.04 0.0K
10:20 4,246.01 4,247.87 4,244.90 4,244.90 0.0K
10:21 4,244.34 4,245.46 4,237.78 4,237.78 0.0K
10:22 4,239.23 4,241.88 4,239.23 4,241.88 0.0K
10:23 4,242.31 4,246.08 4,242.31 4,246.08 0.0K
10:24 4,246.54 4,246.54 4,243.95 4,243.95 0.0K
10:25 4,242.72 4,242.72 4,242.38 4,242.68 0.0K
10:26 4,242.96 4,243.16 4,242.55 4,243.16 0.0K
10:27 4,242.23 4,242.23 4,240.53 4,241.17 0.0K
10:28 4,240.79 4,240.79 4,239.31 4,240.33 0.0K
10:29 4,240.81 4,241.54 4,240.77 4,240.92 0.0K
10:30 4,240.72 4,240.84 4,240.00 4,240.39 0.0K
10:31 4,240.07 4,242.50 4,240.07 4,241.75 0.0K
10:32 4,242.59 4,244.36 4,242.15 4,244.36 0.0K
10:33 4,244.03 4,246.85 4,243.16 4,246.85 0.0K
10:34 4,245.44 4,245.44 4,244.19 4,245.34 0.0K
10:35 4,245.09 4,246.01 4,244.88 4,246.01 0.0K
10:36 4,247.59 4,247.79 4,247.02 4,247.79 0.0K
10:37 4,246.40 4,247.74 4,246.40 4,247.74 0.0K
10:38 4,247.89 4,249.73 4,247.89 4,249.67 0.0K
10:39 4,249.78 4,253.25 4,249.78 4,252.00 0.0K
10:40 4,251.31 4,251.31 4,249.98 4,250.20 0.0K
10:41 4,250.21 4,250.21 4,249.52 4,249.52 0.0K
10:42 4,249.98 4,249.98 4,246.85 4,246.85 0.0K
10:43 4,245.86 4,248.56 4,245.86 4,248.56 0.0K
10:44 4,248.12 4,248.28 4,247.54 4,247.95 0.0K
10:45 4,248.20 4,249.81 4,248.20 4,249.81 0.0K
10:46 4,249.38 4,250.93 4,249.38 4,249.46 0.0K
10:47 4,250.15 4,250.46 4,249.59 4,249.59 0.0K
10:48 4,247.88 4,247.88 4,247.03 4,247.03 0.0K
10:49 4,246.16 4,246.16 4,244.13 4,244.13 0.0K
10:50 4,244.84 4,245.42 4,243.91 4,243.91 0.0K
10:51 4,244.10 4,244.10 4,241.79 4,242.79 0.0K
10:52 4,242.93 4,245.72 4,242.93 4,245.72 0.0K
10:53 4,246.12 4,248.40 4,246.12 4,248.37 0.0K
10:54 4,247.37 4,248.31 4,247.37 4,248.31 0.0K
10:55 4,248.61 4,248.61 4,247.90 4,247.90 0.0K
10:56 4,248.44 4,248.80 4,248.31 4,248.80 0.0K
10:57 4,248.92 4,248.92 4,247.68 4,248.39 0.0K
10:58 4,249.26 4,250.38 4,249.26 4,250.19 0.0K
10:59 4,249.21 4,249.21 4,246.74 4,246.75 0.0K
11:00 4,246.38 4,246.38 4,242.53 4,242.53 0.0K
11:01 4,242.72 4,242.72 4,241.02 4,241.41 0.0K
11:02 4,241.65 4,241.65 4,240.75 4,240.75 0.0K
11:03 4,241.49 4,241.50 4,240.98 4,240.98 0.0K
11:04 4,241.68 4,241.68 4,239.40 4,240.13 0.0K
11:05 4,240.78 4,241.59 4,240.71 4,241.59 0.0K
11:06 4,240.79 4,240.98 4,240.44 4,240.98 0.0K
11:07 4,240.85 4,241.75 4,240.29 4,241.75 0.0K
11:08 4,241.99 4,241.99 4,240.82 4,240.83 0.0K
11:09 4,239.18 4,239.18 4,238.12 4,238.53 0.0K
11:10 4,238.35 4,238.35 4,237.00 4,237.00 0.0K
11:11 4,235.87 4,235.87 4,231.75 4,231.75 0.0K
11:12 4,231.66 4,231.66 4,230.15 4,230.86 0.0K
11:13 4,231.40 4,233.18 4,231.06 4,233.18 0.0K
11:14 4,234.21 4,235.82 4,234.21 4,235.82 0.0K
11:15 4,235.04 4,235.77 4,234.89 4,234.89 0.0K
11:16 4,234.95 4,234.95 4,233.55 4,233.55 0.0K
11:17 4,233.71 4,233.71 4,232.31 4,232.62 0.0K
11:18 4,232.64 4,233.39 4,232.64 4,233.13 0.0K
11:19 4,232.94 4,232.94 4,232.20 4,232.20 0.0K
11:20 4,232.27 4,232.27 4,230.17 4,230.17 0.0K
11:21 4,232.77 4,233.25 4,232.77 4,233.07 0.0K
11:22 4,232.93 4,233.42 4,232.74 4,233.42 0.0K
11:23 4,233.35 4,233.35 4,232.56 4,232.56 0.0K
11:24 4,232.80 4,233.80 4,232.53 4,233.80 0.0K
11:25 4,234.59 4,235.05 4,232.68 4,232.68 0.0K
11:26 4,232.24 4,232.24 4,230.44 4,230.44 0.0K
11:27 4,231.07 4,231.50 4,231.04 4,231.04 0.0K
11:28 4,230.62 4,231.63 4,230.62 4,231.63 0.0K
11:29 4,231.96 4,234.22 4,231.96 4,234.22 0.0K
11:30 4,235.54 4,235.54 4,232.78 4,232.78 0.0K
11:31 4,233.40 4,233.40 4,232.66 4,232.84 0.0K
11:32 4,232.92 4,232.92 4,231.92 4,231.92 0.0K
11:33 4,232.27 4,232.50 4,229.38 4,229.38 0.0K
11:34 4,229.73 4,229.73 4,228.54 4,228.54 0.0K
11:35 4,228.61 4,229.34 4,228.32 4,229.34 0.0K
11:36 4,230.04 4,230.36 4,229.77 4,230.10 0.0K
11:37 4,230.86 4,233.10 4,230.86 4,233.10 0.0K
11:38 4,232.91 4,233.14 4,232.91 4,233.07 0.0K
11:39 4,234.26 4,234.26 4,233.38 4,233.38 0.0K
11:40 4,233.05 4,233.05 4,230.07 4,230.07 0.0K
11:41 4,230.21 4,230.69 4,229.52 4,229.52 0.0K
11:42 4,228.46 4,229.53 4,228.46 4,228.46 0.0K
11:43 4,228.93 4,228.93 4,227.40 4,227.53 0.0K
11:44 4,227.66 4,228.06 4,226.59 4,226.59 0.0K
11:45 4,226.89 4,228.33 4,226.89 4,228.11 0.0K
11:46 4,227.87 4,227.87 4,226.66 4,227.08 0.0K
11:47 4,227.51 4,229.22 4,227.51 4,229.22 0.0K
11:48 4,229.14 4,229.61 4,229.08 4,229.61 0.0K
11:49 4,229.07 4,229.45 4,229.07 4,229.45 0.0K
11:50 4,229.41 4,229.41 4,228.04 4,228.04 0.0K
11:51 4,227.19 4,227.65 4,226.74 4,227.65 0.0K
11:52 4,228.10 4,228.10 4,227.21 4,227.37 0.0K
11:53 4,227.89 4,229.21 4,227.59 4,229.21 0.0K
11:54 4,229.08 4,230.19 4,229.08 4,230.19 0.0K
11:55 4,230.21 4,231.67 4,230.21 4,231.59 0.0K
11:56 4,231.41 4,231.41 4,230.60 4,231.05 0.0K
11:57 4,231.84 4,231.84 4,230.93 4,231.19 0.0K
11:58 4,236.55 4,243.03 4,236.55 4,243.03 0.0K
11:59 4,243.67 4,243.97 4,240.43 4,240.43 0.0K
12:00 4,240.91 4,248.02 4,240.91 4,248.02 0.0K
12:01 4,247.31 4,247.31 4,243.93 4,243.93 0.0K
12:02 4,244.27 4,244.27 4,242.66 4,242.72 0.0K
12:03 4,242.89 4,243.88 4,242.07 4,242.07 0.0K
12:04 4,242.55 4,242.55 4,241.49 4,241.84 0.0K
12:05 4,241.56 4,243.16 4,241.56 4,243.16 0.0K
12:06 4,242.98 4,243.21 4,241.88 4,243.21 0.0K
12:07 4,242.25 4,242.95 4,241.68 4,242.83 0.0K
12:08 4,242.70 4,242.70 4,242.14 4,242.50 0.0K
12:09 4,242.32 4,243.59 4,242.32 4,243.55 0.0K
12:10 4,244.37 4,244.73 4,243.64 4,243.64 0.0K
12:11 4,243.30 4,244.61 4,243.29 4,243.29 0.0K
12:12 4,243.93 4,244.49 4,243.73 4,243.73 0.0K
12:13 4,243.97 4,246.37 4,243.97 4,246.02 0.0K
12:14 4,245.83 4,245.83 4,243.92 4,243.92 0.0K
12:15 4,243.33 4,244.73 4,243.33 4,244.37 0.0K
12:16 4,245.06 4,245.06 4,244.40 4,244.40 0.0K
12:17 4,245.11 4,246.07 4,244.65 4,246.07 0.0K
12:18 4,247.15 4,247.66 4,246.36 4,247.66 0.0K
12:19 4,248.01 4,248.01 4,246.75 4,246.75 0.0K
12:20 4,246.45 4,247.63 4,245.68 4,247.63 0.0K
12:21 4,247.91 4,250.11 4,247.91 4,250.11 0.0K
12:22 4,249.59 4,250.51 4,249.59 4,250.51 0.0K
12:23 4,251.71 4,252.74 4,251.71 4,252.23 0.0K
12:24 4,252.18 4,252.18 4,251.42 4,251.90 0.0K
12:25 4,251.86 4,253.16 4,251.86 4,253.16 0.0K
12:26 4,252.48 4,252.48 4,250.58 4,250.65 0.0K
12:27 4,251.81 4,253.13 4,251.81 4,253.13 0.0K
12:28 4,252.91 4,254.47 4,252.91 4,253.95 0.0K
12:29 4,254.15 4,254.58 4,254.15 4,254.58 0.0K
12:30 4,255.00 4,255.83 4,255.00 4,255.70 0.0K
12:31 4,255.13 4,256.41 4,255.13 4,256.41 0.0K
12:32 4,256.24 4,256.38 4,255.60 4,255.60 0.0K
12:33 4,255.86 4,256.25 4,255.86 4,256.25 0.0K
12:34 4,256.59 4,256.59 4,255.71 4,255.83 0.0K
12:35 4,256.08 4,256.08 4,255.33 4,255.69 0.0K
12:36 4,256.62 4,256.93 4,256.46 4,256.46 0.0K
12:37 4,256.67 4,257.33 4,256.67 4,257.05 0.0K
12:38 4,256.43 4,257.54 4,256.43 4,257.54 0.0K
12:39 4,257.71 4,257.73 4,257.52 4,257.73 0.0K
12:40 4,258.14 4,258.67 4,258.14 4,258.67 0.0K
12:41 4,259.15 4,259.15 4,258.38 4,258.74 0.0K
12:42 4,258.18 4,258.95 4,258.18 4,258.95 0.0K
12:43 4,259.17 4,259.17 4,258.14 4,258.14 0.0K
12:44 4,257.56 4,258.15 4,257.56 4,258.15 0.0K
12:45 4,258.15 4,258.15 4,256.13 4,256.13 0.0K
12:46 4,255.76 4,255.76 4,253.97 4,254.12 0.0K
12:47 4,254.26 4,254.26 4,252.31 4,253.07 0.0K
12:48 4,253.49 4,256.23 4,253.49 4,256.23 0.0K
12:49 4,255.61 4,257.10 4,255.61 4,257.10 0.0K
12:50 4,257.04 4,258.36 4,257.04 4,258.36 0.0K
12:51 4,258.53 4,262.63 4,258.53 4,262.63 0.0K
12:52 4,262.14 4,262.64 4,261.40 4,262.64 0.0K
12:53 4,262.29 4,265.10 4,262.29 4,265.10 0.0K
12:54 4,265.07 4,265.07 4,263.29 4,263.38 0.0K
12:55 4,263.37 4,264.20 4,262.97 4,264.20 0.0K
12:56 4,264.26 4,264.70 4,264.26 4,264.70 0.0K
12:57 4,264.49 4,264.69 4,263.06 4,263.06 0.0K
12:58 4,263.59 4,264.54 4,263.59 4,264.54 0.0K
12:59 4,264.74 4,266.94 4,264.74 4,266.49 0.0K
13:00 4,266.45 4,266.46 4,266.12 4,266.39 0.0K
13:01 4,266.22 4,266.22 4,265.04 4,265.04 0.0K
13:02 4,266.32 4,266.32 4,265.54 4,265.63 0.0K
13:03 4,265.75 4,266.89 4,265.49 4,266.89 0.0K
13:04 4,266.89 4,267.30 4,266.72 4,266.72 0.0K
13:05 4,266.72 4,267.36 4,266.53 4,267.36 0.0K
13:06 4,267.26 4,267.28 4,266.39 4,267.28 0.0K
13:07 4,267.71 4,267.71 4,261.09 4,261.09 0.0K
13:08 4,259.92 4,260.95 4,257.15 4,257.15 0.0K
13:09 4,257.62 4,257.62 4,251.73 4,251.73 0.0K
13:10 4,251.50 4,256.50 4,251.50 4,256.50 0.0K
13:11 4,257.05 4,257.34 4,256.52 4,257.34 0.0K
13:12 4,258.02 4,258.96 4,257.36 4,258.96 0.0K
13:13 4,260.49 4,261.52 4,260.34 4,261.52 0.0K
13:14 4,261.62 4,261.62 4,259.53 4,259.53 0.0K
13:15 4,259.50 4,260.13 4,258.44 4,259.78 0.0K
13:16 4,260.18 4,260.90 4,260.18 4,260.38 0.0K
13:17 4,260.35 4,260.35 4,258.85 4,258.85 0.0K
13:18 4,259.13 4,259.13 4,257.29 4,257.29 0.0K
13:19 4,257.95 4,259.98 4,257.95 4,259.98 0.0K
13:20 4,259.97 4,260.87 4,259.97 4,260.86 0.0K
13:21 4,261.26 4,261.26 4,258.85 4,259.54 0.0K
13:22 4,259.05 4,260.26 4,258.88 4,260.26 0.0K
13:23 4,259.99 4,260.21 4,259.85 4,259.85 0.0K
13:24 4,259.58 4,259.80 4,259.39 4,259.80 0.0K
13:25 4,260.51 4,260.90 4,259.45 4,259.45 0.0K
13:26 4,259.13 4,259.87 4,257.95 4,257.95 0.0K
13:27 4,257.49 4,259.76 4,257.49 4,259.76 0.0K
13:28 4,259.96 4,259.96 4,257.83 4,257.83 0.0K
13:29 4,258.31 4,259.07 4,258.26 4,258.32 0.0K
13:30 4,258.35 4,258.35 4,256.79 4,256.79 0.0K
13:31 4,257.02 4,257.07 4,255.76 4,255.76 0.0K
13:32 4,256.12 4,256.12 4,254.11 4,254.11 0.0K
13:33 4,252.38 4,255.46 4,252.38 4,255.46 0.0K
13:34 4,259.19 4,259.19 4,256.93 4,256.93 0.0K
13:35 4,255.94 4,255.94 4,254.81 4,254.92 0.0K
13:36 4,255.89 4,258.01 4,255.89 4,258.01 0.0K
13:37 4,258.14 4,258.14 4,256.91 4,256.91 0.0K
13:38 4,255.61 4,255.61 4,254.91 4,254.99 0.0K
13:39 4,255.43 4,256.92 4,255.43 4,256.92 0.0K
13:40 4,257.64 4,257.88 4,256.25 4,256.25 0.0K
13:41 4,255.14 4,255.56 4,254.28 4,255.53 0.0K
13:42 4,255.01 4,255.49 4,255.01 4,255.49 0.0K
13:43 4,255.64 4,255.64 4,253.86 4,253.86 0.0K
13:44 4,254.51 4,255.75 4,254.35 4,254.35 0.0K
13:45 4,254.59 4,257.17 4,254.59 4,257.17 0.0K
13:46 4,257.50 4,258.23 4,257.31 4,258.23 0.0K
13:47 4,258.61 4,259.06 4,258.61 4,258.98 0.0K
13:48 4,259.74 4,261.05 4,259.74 4,261.05 0.0K
13:49 4,262.03 4,262.51 4,262.03 4,262.19 0.0K
13:50 4,262.31 4,263.25 4,262.31 4,263.16 0.0K
13:51 4,263.68 4,263.68 4,262.81 4,263.01 0.0K
13:52 4,263.56 4,265.29 4,263.56 4,264.23 0.0K
13:53 4,263.81 4,264.52 4,263.38 4,264.52 0.0K
13:54 4,264.36 4,265.01 4,264.36 4,265.01 0.0K
13:55 4,265.06 4,265.86 4,265.06 4,265.86 0.0K
13:56 4,265.44 4,266.06 4,265.44 4,266.06 0.0K
13:57 4,266.68 4,266.91 4,266.39 4,266.91 0.0K
13:58 4,266.60 4,269.01 4,266.60 4,269.01 0.0K
13:59 4,268.81 4,269.46 4,268.59 4,269.46 0.0K
14:00 4,269.63 4,270.21 4,269.23 4,269.23 0.0K
14:01 4,268.41 4,268.41 4,267.43 4,268.32 0.0K
14:02 4,269.30 4,271.93 4,269.30 4,271.21 0.0K
14:03 4,271.84 4,273.54 4,271.84 4,273.54 0.0K
14:04 4,273.30 4,274.10 4,273.30 4,274.10 0.0K
14:05 4,274.44 4,274.44 4,273.71 4,274.32 0.0K
14:06 4,274.26 4,277.98 4,274.26 4,277.98 0.0K
14:07 4,278.58 4,280.35 4,278.58 4,280.35 0.0K
14:08 4,280.05 4,280.05 4,278.42 4,278.55 0.0K
14:09 4,279.07 4,280.94 4,279.07 4,280.94 0.0K
14:10 4,281.80 4,281.80 4,280.90 4,281.23 0.0K
14:11 4,280.85 4,281.73 4,280.85 4,281.23 0.0K
14:12 4,280.77 4,281.46 4,280.77 4,281.46 0.0K
14:13 4,281.25 4,281.97 4,281.25 4,281.41 0.0K
14:14 4,281.37 4,283.70 4,281.37 4,283.70 0.0K
14:15 4,283.20 4,284.58 4,283.20 4,284.47 0.0K
14:16 4,284.14 4,284.45 4,284.10 4,284.43 0.0K
14:17 4,284.42 4,284.42 4,282.87 4,282.87 0.0K
14:18 4,282.94 4,282.94 4,278.31 4,278.31 0.0K
14:19 4,277.57 4,277.93 4,277.42 4,277.42 0.0K
14:20 4,277.28 4,278.25 4,276.46 4,278.25 0.0K
14:21 4,278.73 4,280.39 4,278.73 4,280.39 0.0K
14:22 4,280.48 4,280.64 4,280.22 4,280.64 0.0K
14:23 4,280.73 4,281.47 4,280.73 4,281.12 0.0K
14:24 4,281.40 4,282.74 4,281.40 4,282.74 0.0K
14:25 4,282.39 4,282.39 4,280.83 4,280.83 0.0K
14:26 4,280.86 4,280.86 4,279.60 4,280.82 0.0K
14:27 4,281.10 4,281.10 4,279.37 4,279.37 0.0K
14:28 4,279.79 4,280.56 4,278.13 4,278.13 0.0K
14:29 4,278.68 4,279.21 4,277.77 4,277.77 0.0K
14:30 4,277.38 4,279.11 4,277.38 4,279.11 0.0K
14:31 4,279.23 4,279.23 4,277.97 4,277.97 0.0K
14:32 4,277.96 4,278.72 4,277.40 4,278.72 0.0K
14:33 4,279.44 4,279.49 4,278.32 4,279.05 0.0K
14:34 4,279.09 4,279.10 4,278.64 4,279.10 0.0K
14:35 4,278.98 4,279.88 4,278.98 4,279.87 0.0K
14:36 4,279.50 4,279.69 4,277.42 4,277.42 0.0K
14:37 4,278.24 4,278.24 4,275.92 4,276.04 0.0K
14:38 4,275.65 4,276.35 4,274.45 4,276.35 0.0K
14:39 4,276.84 4,278.03 4,276.84 4,277.88 0.0K
14:40 4,277.79 4,278.56 4,277.79 4,278.47 0.0K
14:41 4,278.90 4,279.16 4,278.90 4,279.08 0.0K
14:42 4,279.69 4,279.80 4,278.83 4,279.80 0.0K
14:43 4,279.41 4,279.41 4,277.45 4,277.45 0.0K
14:44 4,277.97 4,278.22 4,277.07 4,277.07 0.0K
14:45 4,277.09 4,277.55 4,277.09 4,277.38 0.0K
14:46 4,277.39 4,277.49 4,276.51 4,277.13 0.0K
14:47 4,277.52 4,278.69 4,277.52 4,278.65 0.0K
14:48 4,279.20 4,280.45 4,279.20 4,280.45 0.0K
14:49 4,280.63 4,280.65 4,280.47 4,280.64 0.0K
14:50 4,280.71 4,281.74 4,280.53 4,280.53 0.0K
14:51 4,281.17 4,281.82 4,280.17 4,280.17 0.0K
14:52 4,280.17 4,280.66 4,279.97 4,280.66 0.0K
14:53 4,281.28 4,281.59 4,281.28 4,281.42 0.0K
14:54 4,281.44 4,281.63 4,281.22 4,281.63 0.0K
14:55 4,281.41 4,281.88 4,281.25 4,281.86 0.0K
14:56 4,282.03 4,282.56 4,282.03 4,282.32 0.0K
14:57 4,282.35 4,283.15 4,282.35 4,283.15 0.0K
14:58 4,283.20 4,283.20 4,281.14 4,281.14 0.0K
14:59 4,280.62 4,280.62 4,279.12 4,279.39 0.0K
15:00 4,278.23 4,279.71 4,278.23 4,279.64 0.0K
15:01 4,280.33 4,282.45 4,280.33 4,282.45 0.0K
15:02 4,283.05 4,284.42 4,283.05 4,284.02 0.0K
15:03 4,283.67 4,283.95 4,282.85 4,283.95 0.0K
15:04 4,284.52 4,285.80 4,284.52 4,285.18 0.0K
15:05 4,285.08 4,285.08 4,284.10 4,284.12 0.0K
15:06 4,284.39 4,286.47 4,284.39 4,286.47 0.0K
15:07 4,286.31 4,286.31 4,285.58 4,286.00 0.0K
15:08 4,286.21 4,287.14 4,285.99 4,287.14 0.0K
15:09 4,287.06 4,287.12 4,286.73 4,286.73 0.0K
15:10 4,286.57 4,286.57 4,285.58 4,285.58 0.0K
15:11 4,285.66 4,285.84 4,284.86 4,284.86 0.0K
15:12 4,285.25 4,285.71 4,285.25 4,285.54 0.0K
15:13 4,286.08 4,286.08 4,285.94 4,285.94 0.0K
15:14 4,286.22 4,286.47 4,285.83 4,285.83 0.0K
15:15 4,286.22 4,286.70 4,285.98 4,285.98 0.0K
15:16 4,285.14 4,285.14 4,282.22 4,282.22 0.0K
15:17 4,281.39 4,281.39 4,276.34 4,276.34 0.0K
15:18 4,275.19 4,277.77 4,275.19 4,277.77 0.0K
15:19 4,278.85 4,278.85 4,276.90 4,277.62 0.0K
15:20 4,278.58 4,279.60 4,278.19 4,278.87 0.0K
15:21 4,278.87 4,280.24 4,278.87 4,278.95 0.0K
15:22 4,277.53 4,277.53 4,276.07 4,276.20 0.0K
15:23 4,275.46 4,276.85 4,275.21 4,276.85 0.0K
15:24 4,277.68 4,278.74 4,277.68 4,278.74 0.0K
15:25 4,277.85 4,279.87 4,277.85 4,279.87 0.0K
15:26 4,279.97 4,280.14 4,279.61 4,279.61 0.0K
15:27 4,280.07 4,280.92 4,280.07 4,280.79 0.0K
15:28 4,281.18 4,282.93 4,281.18 4,282.93 0.0K
15:29 4,283.28 4,283.77 4,283.17 4,283.77 0.0K
15:30 4,283.62 4,283.62 4,279.20 4,279.20 0.0K
15:31 4,278.46 4,280.95 4,278.46 4,280.95 0.0K
15:32 4,281.25 4,281.25 4,278.36 4,278.36 0.0K
15:33 4,278.38 4,278.38 4,277.44 4,278.34 0.0K
15:34 4,277.67 4,278.57 4,277.67 4,278.57 0.0K
15:35 4,278.62 4,278.62 4,277.73 4,277.73 0.0K
15:36 4,276.79 4,278.54 4,276.79 4,278.54 0.0K
15:37 4,278.60 4,279.35 4,278.60 4,279.35 0.0K
15:38 4,279.31 4,279.82 4,278.49 4,279.82 0.0K
15:39 4,280.15 4,280.15 4,278.82 4,278.82 0.0K
15:40 4,279.64 4,279.69 4,278.56 4,279.69 0.0K
15:41 4,279.83 4,280.81 4,279.83 4,280.49 0.0K
15:42 4,280.81 4,281.82 4,280.81 4,281.82 0.0K
15:43 4,281.64 4,281.64 4,281.25 4,281.25 0.0K
15:44 4,280.29 4,280.39 4,280.14 4,280.39 0.0K
15:45 4,280.44 4,280.44 4,279.30 4,279.64 0.0K
15:46 4,278.38 4,278.38 4,276.28 4,276.28 0.0K
15:47 4,276.42 4,278.21 4,276.42 4,278.21 0.0K
15:48 4,277.88 4,278.69 4,277.08 4,278.69 0.0K
15:49 4,278.44 4,278.61 4,278.23 4,278.23 0.0K
15:50 4,277.87 4,277.87 4,273.21 4,273.21 0.0K
15:51 4,272.41 4,272.41 4,269.69 4,272.34 0.0K
15:52 4,273.53 4,277.09 4,273.53 4,277.09 0.0K
15:53 4,276.86 4,277.53 4,275.89 4,277.53 0.0K
15:54 4,278.91 4,280.85 4,278.91 4,280.85 0.0K
15:55 4,280.31 4,280.31 4,278.90 4,278.90 0.0K
15:56 4,279.60 4,279.96 4,279.40 4,279.58 0.0K
15:57 4,279.66 4,279.66 4,277.02 4,278.06 0.0K
15:58 4,277.72 4,278.33 4,277.72 4,277.97 0.0K
15:59 4,278.59 4,280.24 4,278.59 4,279.57 0.0K
16:00 4,277.15 4,277.58 4,277.15 4,277.56 0.0K
16:01 4,277.59 4,277.62 4,277.52 4,277.52 0.0K
16:02 4,277.53 4,277.53 4,277.21 4,277.21 0.0K
16:03 4,277.47 4,277.52 4,277.45 4,277.52 0.0K
16:04 4,277.41 4,277.54 4,277.41 4,277.54 0.0K
16:05 4,277.56 4,277.56 4,277.14 4,277.14 0.0K
16:06 4,277.13 4,277.22 4,277.10 4,277.22 0.0K
16:07 4,277.22 4,277.46 4,277.22 4,277.46 0.0K
16:08 4,277.42 4,277.48 4,277.42 4,277.47 0.0K
16:09 4,277.46 4,277.48 4,277.44 4,277.48 0.0K
16:10 4,277.49 4,277.49 4,277.44 4,277.44 0.0K
16:11 4,277.42 4,277.45 4,277.30 4,277.32 0.0K
16:12 4,277.49 4,277.78 4,277.39 4,277.39 0.0K
16:13 4,277.54 4,277.54 4,277.35 4,277.48 0.0K
16:14 4,277.45 4,277.47 4,277.42 4,277.42 0.0K
16:15 4,277.39 4,277.39 4,277.39 4,277.39 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