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 4,236.84 4,237.34 4,235.73 4,235.73 0.0K
09:32 4,235.33 4,236.39 4,233.55 4,233.55 0.0K
09:33 4,233.80 4,234.65 4,233.80 4,234.65 0.0K
09:34 4,234.47 4,235.81 4,234.09 4,235.66 0.0K
09:35 4,235.55 4,235.55 4,233.28 4,233.49 0.0K
09:36 4,232.91 4,232.91 4,230.54 4,231.22 0.0K
09:37 4,232.26 4,233.13 4,231.92 4,232.83 0.0K
09:38 4,233.20 4,234.51 4,233.20 4,234.51 0.0K
09:39 4,235.22 4,235.81 4,234.90 4,235.40 0.0K
09:40 4,235.15 4,238.67 4,234.41 4,235.09 0.0K
09:41 4,235.84 4,235.84 4,230.92 4,231.83 0.0K
09:42 4,230.56 4,232.73 4,230.56 4,232.02 0.0K
09:43 4,233.25 4,233.54 4,231.63 4,231.63 0.0K
09:44 4,230.11 4,230.11 4,228.36 4,228.86 0.0K
09:45 4,229.46 4,231.66 4,229.46 4,231.66 0.0K
09:46 4,231.22 4,231.29 4,229.82 4,231.29 0.0K
09:47 4,231.16 4,232.59 4,231.13 4,232.59 0.0K
09:48 4,232.55 4,233.72 4,231.30 4,231.30 0.0K
09:49 4,231.69 4,233.50 4,231.69 4,233.50 0.0K
09:50 4,234.26 4,237.39 4,234.26 4,237.39 0.0K
09:51 4,237.97 4,239.92 4,237.97 4,239.47 0.0K
09:52 4,238.32 4,239.14 4,238.32 4,239.14 0.0K
09:53 4,239.48 4,239.48 4,237.39 4,237.39 0.0K
09:54 4,236.34 4,236.34 4,235.31 4,235.99 0.0K
09:55 4,235.58 4,236.47 4,234.99 4,235.73 0.0K
09:56 4,235.58 4,235.58 4,234.36 4,234.36 0.0K
09:57 4,232.38 4,232.90 4,231.86 4,232.90 0.0K
09:58 4,232.83 4,233.39 4,232.45 4,232.45 0.0K
09:59 4,232.55 4,233.75 4,232.55 4,233.26 0.0K
10:00 4,233.12 4,234.93 4,231.26 4,234.93 0.0K
10:01 4,237.58 4,238.91 4,236.67 4,236.67 0.0K
10:02 4,236.58 4,236.90 4,236.10 4,236.27 0.0K
10:03 4,236.70 4,240.58 4,236.70 4,240.58 0.0K
10:04 4,241.88 4,243.73 4,241.88 4,242.44 0.0K
10:05 4,242.68 4,245.64 4,242.68 4,245.32 0.0K
10:06 4,245.31 4,246.27 4,245.31 4,246.27 0.0K
10:07 4,247.13 4,248.89 4,246.17 4,248.89 0.0K
10:08 4,248.70 4,249.69 4,248.70 4,249.69 0.0K
10:09 4,249.45 4,249.68 4,247.68 4,247.68 0.0K
10:10 4,248.77 4,248.77 4,246.69 4,246.69 0.0K
10:11 4,247.94 4,249.19 4,247.94 4,249.19 0.0K
10:12 4,249.20 4,249.48 4,248.70 4,248.70 0.0K
10:13 4,248.63 4,250.65 4,248.63 4,249.18 0.0K
10:14 4,249.32 4,249.47 4,249.22 4,249.23 0.0K
10:15 4,249.08 4,250.06 4,248.89 4,249.89 0.0K
10:16 4,250.72 4,251.13 4,248.83 4,248.83 0.0K
10:17 4,248.71 4,249.16 4,248.71 4,249.02 0.0K
10:18 4,250.31 4,252.95 4,250.31 4,251.13 0.0K
10:19 4,250.28 4,251.54 4,250.28 4,251.29 0.0K
10:20 4,251.82 4,252.47 4,251.72 4,252.47 0.0K
10:21 4,252.73 4,253.33 4,252.73 4,253.11 0.0K
10:22 4,253.56 4,254.58 4,253.56 4,254.58 0.0K
10:23 4,255.07 4,255.07 4,254.47 4,254.64 0.0K
10:24 4,254.38 4,254.49 4,252.18 4,252.18 0.0K
10:25 4,252.40 4,252.40 4,250.03 4,250.03 0.0K
10:26 4,250.33 4,251.25 4,247.80 4,247.80 0.0K
10:27 4,247.56 4,250.42 4,247.56 4,250.42 0.0K
10:28 4,251.69 4,251.87 4,250.41 4,251.87 0.0K
10:29 4,251.84 4,253.88 4,251.84 4,252.98 0.0K
10:30 4,253.87 4,254.36 4,253.31 4,253.31 0.0K
10:31 4,253.18 4,254.21 4,252.43 4,254.21 0.0K
10:32 4,253.12 4,253.12 4,251.27 4,251.27 0.0K
10:33 4,253.74 4,253.93 4,252.83 4,252.83 0.0K
10:34 4,253.37 4,253.79 4,253.09 4,253.79 0.0K
10:35 4,252.86 4,253.00 4,252.13 4,252.13 0.0K
10:36 4,252.51 4,253.30 4,252.51 4,253.26 0.0K
10:37 4,254.84 4,255.66 4,254.31 4,255.66 0.0K
10:38 4,255.67 4,255.67 4,254.64 4,254.64 0.0K
10:39 4,255.60 4,259.54 4,255.60 4,259.54 0.0K
10:40 4,260.00 4,261.94 4,259.92 4,261.94 0.0K
10:41 4,261.40 4,261.40 4,258.96 4,258.96 0.0K
10:42 4,259.87 4,261.08 4,259.87 4,260.54 0.0K
10:43 4,260.21 4,260.52 4,259.33 4,260.52 0.0K
10:44 4,259.95 4,260.77 4,259.95 4,260.77 0.0K
10:45 4,260.79 4,261.65 4,260.27 4,260.27 0.0K
10:46 4,260.05 4,260.69 4,259.27 4,259.27 0.0K
10:47 4,259.76 4,260.44 4,259.66 4,260.21 0.0K
10:48 4,259.09 4,259.20 4,258.72 4,258.99 0.0K
10:49 4,259.41 4,259.41 4,258.22 4,258.22 0.0K
10:50 4,257.41 4,257.41 4,254.99 4,255.52 0.0K
10:51 4,255.31 4,255.85 4,254.45 4,254.45 0.0K
10:52 4,255.26 4,255.72 4,254.99 4,255.72 0.0K
10:53 4,255.03 4,255.75 4,255.03 4,255.54 0.0K
10:54 4,255.35 4,255.35 4,250.51 4,250.51 0.0K
10:55 4,250.43 4,251.01 4,249.23 4,249.64 0.0K
10:56 4,250.56 4,250.73 4,250.36 4,250.59 0.0K
10:57 4,249.49 4,252.14 4,249.49 4,252.14 0.0K
10:58 4,252.97 4,253.12 4,252.64 4,253.12 0.0K
10:59 4,253.00 4,254.65 4,253.00 4,254.65 0.0K
11:00 4,254.82 4,258.03 4,254.82 4,257.64 0.0K
11:01 4,257.16 4,257.64 4,256.86 4,256.86 0.0K
11:02 4,257.17 4,257.23 4,256.81 4,257.23 0.0K
11:03 4,257.93 4,258.28 4,257.76 4,257.99 0.0K
11:04 4,258.95 4,259.07 4,257.37 4,257.37 0.0K
11:05 4,257.24 4,257.76 4,257.24 4,257.76 0.0K
11:06 4,257.52 4,257.66 4,256.95 4,257.08 0.0K
11:07 4,257.30 4,257.30 4,256.06 4,256.06 0.0K
11:08 4,256.51 4,259.10 4,256.51 4,259.10 0.0K
11:09 4,258.92 4,261.68 4,258.92 4,261.68 0.0K
11:10 4,261.77 4,261.77 4,260.23 4,261.34 0.0K
11:11 4,260.94 4,261.79 4,260.94 4,261.79 0.0K
11:12 4,261.18 4,261.18 4,260.59 4,260.78 0.0K
11:13 4,260.76 4,260.76 4,259.54 4,259.89 0.0K
11:14 4,259.73 4,259.73 4,257.86 4,258.11 0.0K
11:15 4,258.56 4,258.70 4,257.85 4,257.85 0.0K
11:16 4,256.47 4,258.25 4,256.47 4,257.66 0.0K
11:17 4,257.89 4,258.83 4,257.89 4,258.83 0.0K
11:18 4,258.71 4,259.20 4,258.71 4,259.20 0.0K
11:19 4,259.11 4,259.11 4,258.02 4,258.41 0.0K
11:20 4,257.62 4,257.62 4,256.61 4,256.61 0.0K
11:21 4,254.76 4,255.13 4,253.70 4,253.70 0.0K
11:22 4,252.42 4,252.42 4,250.30 4,250.30 0.0K
11:23 4,250.98 4,252.57 4,250.98 4,252.41 0.0K
11:24 4,252.01 4,253.45 4,252.00 4,253.45 0.0K
11:25 4,253.54 4,255.08 4,253.54 4,255.02 0.0K
11:26 4,254.69 4,254.69 4,249.78 4,250.02 0.0K
11:27 4,250.17 4,250.31 4,249.17 4,249.60 0.0K
11:28 4,249.58 4,250.23 4,249.29 4,250.23 0.0K
11:29 4,247.81 4,255.55 4,247.81 4,255.55 0.0K
11:30 4,253.82 4,259.97 4,253.82 4,257.52 0.0K
11:31 4,256.60 4,256.72 4,255.00 4,255.00 0.0K
11:32 4,255.68 4,256.35 4,254.56 4,254.56 0.0K
11:33 4,254.91 4,254.91 4,253.10 4,253.40 0.0K
11:34 4,253.45 4,256.39 4,253.45 4,256.39 0.0K
11:35 4,256.14 4,256.14 4,254.68 4,254.68 0.0K
11:36 4,252.70 4,253.67 4,251.99 4,253.10 0.0K
11:37 4,251.58 4,251.58 4,249.26 4,249.42 0.0K
11:38 4,247.81 4,248.42 4,247.81 4,248.42 0.0K
11:39 4,248.57 4,248.57 4,246.02 4,246.51 0.0K
11:40 4,246.48 4,246.54 4,244.35 4,244.35 0.0K
11:41 4,244.89 4,245.50 4,244.28 4,244.28 0.0K
11:42 4,244.92 4,245.65 4,244.25 4,244.25 0.0K
11:43 4,244.78 4,244.78 4,243.58 4,243.58 0.0K
11:44 4,243.04 4,243.94 4,243.04 4,243.94 0.0K
11:45 4,244.25 4,244.92 4,244.11 4,244.75 0.0K
11:46 4,244.77 4,244.85 4,244.51 4,244.51 0.0K
11:47 4,245.92 4,246.47 4,245.34 4,245.34 0.0K
11:48 4,245.55 4,245.55 4,244.54 4,245.29 0.0K
11:49 4,245.14 4,245.14 4,242.57 4,242.87 0.0K
11:50 4,242.76 4,242.76 4,239.57 4,239.93 0.0K
11:51 4,239.53 4,239.87 4,238.36 4,238.36 0.0K
11:52 4,237.46 4,237.48 4,236.39 4,236.39 0.0K
11:53 4,236.57 4,237.25 4,235.74 4,235.74 0.0K
11:54 4,236.35 4,237.66 4,236.35 4,237.66 0.0K
11:55 4,237.47 4,237.47 4,234.35 4,234.35 0.0K
11:56 4,234.44 4,235.75 4,234.44 4,235.75 0.0K
11:57 4,235.75 4,235.88 4,234.83 4,234.83 0.0K
11:58 4,234.90 4,235.17 4,234.47 4,234.47 0.0K
11:59 4,234.09 4,234.09 4,232.64 4,232.64 0.0K
12:00 4,232.61 4,233.42 4,231.84 4,233.42 0.0K
12:01 4,233.51 4,234.36 4,233.51 4,234.18 0.0K
12:02 4,234.36 4,234.81 4,233.57 4,233.57 0.0K
12:03 4,231.90 4,231.90 4,229.07 4,230.24 0.0K
12:04 4,229.66 4,229.66 4,226.66 4,226.66 0.0K
12:05 4,226.40 4,226.40 4,225.49 4,226.19 0.0K
12:06 4,226.96 4,226.96 4,223.10 4,223.10 0.0K
12:07 4,223.33 4,224.95 4,223.33 4,224.95 0.0K
12:08 4,225.76 4,225.76 4,225.01 4,225.42 0.0K
12:09 4,225.29 4,228.08 4,225.29 4,228.08 0.0K
12:10 4,227.81 4,227.81 4,227.65 4,227.65 0.0K
12:11 4,227.60 4,227.60 4,227.29 4,227.29 0.0K
12:12 4,227.10 4,227.10 4,224.83 4,224.83 0.0K
12:13 4,224.69 4,225.44 4,224.69 4,225.22 0.0K
12:14 4,225.27 4,226.11 4,224.62 4,224.62 0.0K
12:15 4,224.30 4,225.10 4,224.28 4,225.10 0.0K
12:16 4,225.18 4,225.18 4,224.69 4,225.14 0.0K
12:17 4,225.17 4,225.25 4,223.36 4,223.36 0.0K
12:18 4,223.03 4,225.40 4,223.03 4,225.40 0.0K
12:19 4,225.99 4,226.54 4,225.99 4,226.54 0.0K
12:20 4,226.66 4,231.57 4,226.66 4,231.57 0.0K
12:21 4,230.97 4,230.97 4,230.26 4,230.96 0.0K
12:22 4,230.45 4,231.57 4,230.45 4,231.08 0.0K
12:23 4,230.86 4,230.86 4,230.01 4,230.01 0.0K
12:24 4,229.69 4,229.69 4,227.30 4,227.30 0.0K
12:25 4,227.18 4,227.18 4,223.62 4,223.62 0.0K
12:26 4,225.04 4,225.12 4,224.60 4,225.00 0.0K
12:27 4,224.23 4,224.23 4,221.39 4,221.39 0.0K
12:28 4,219.79 4,220.35 4,219.79 4,220.30 0.0K
12:29 4,220.34 4,222.40 4,220.34 4,221.92 0.0K
12:30 4,221.91 4,222.99 4,221.91 4,222.99 0.0K
12:31 4,225.88 4,226.57 4,225.01 4,225.01 0.0K
12:32 4,224.64 4,224.64 4,223.95 4,223.95 0.0K
12:33 4,224.47 4,224.47 4,223.94 4,223.99 0.0K
12:34 4,223.71 4,223.71 4,222.84 4,223.53 0.0K
12:35 4,223.19 4,223.21 4,222.98 4,222.98 0.0K
12:36 4,222.54 4,222.54 4,221.43 4,221.43 0.0K
12:37 4,221.44 4,222.32 4,221.39 4,221.39 0.0K
12:38 4,221.21 4,221.40 4,221.05 4,221.40 0.0K
12:39 4,221.49 4,221.71 4,221.08 4,221.08 0.0K
12:40 4,221.00 4,222.80 4,221.00 4,222.80 0.0K
12:41 4,223.23 4,226.09 4,223.23 4,224.68 0.0K
12:42 4,224.60 4,225.57 4,224.60 4,225.57 0.0K
12:43 4,224.93 4,224.93 4,223.29 4,223.29 0.0K
12:44 4,223.01 4,223.13 4,222.44 4,222.44 0.0K
12:45 4,223.13 4,223.88 4,222.28 4,222.47 0.0K
12:46 4,221.58 4,221.58 4,218.52 4,218.52 0.0K
12:47 4,217.41 4,217.41 4,215.96 4,215.96 0.0K
12:48 4,215.41 4,215.80 4,214.78 4,215.80 0.0K
12:49 4,216.37 4,216.37 4,214.37 4,215.42 0.0K
12:50 4,215.65 4,216.64 4,215.65 4,216.06 0.0K
12:51 4,216.79 4,217.79 4,216.43 4,217.79 0.0K
12:52 4,218.06 4,218.06 4,215.63 4,215.63 0.0K
12:53 4,215.54 4,217.32 4,215.35 4,217.32 0.0K
12:54 4,216.68 4,218.05 4,216.68 4,218.05 0.0K
12:55 4,218.24 4,219.99 4,218.24 4,219.96 0.0K
12:56 4,219.66 4,220.97 4,219.66 4,219.66 0.0K
12:57 4,219.71 4,219.99 4,219.46 4,219.99 0.0K
12:58 4,220.32 4,224.52 4,220.32 4,224.52 0.0K
12:59 4,224.94 4,226.18 4,224.94 4,225.36 0.0K
13:00 4,224.72 4,225.32 4,223.33 4,223.33 0.0K
13:01 4,222.94 4,225.18 4,222.94 4,224.31 0.0K
13:02 4,223.52 4,224.88 4,223.52 4,224.57 0.0K
13:03 4,224.73 4,224.73 4,222.09 4,222.09 0.0K
13:04 4,222.03 4,222.46 4,222.03 4,222.14 0.0K
13:05 4,222.22 4,224.77 4,222.22 4,224.77 0.0K
13:06 4,224.96 4,224.96 4,221.61 4,221.61 0.0K
13:07 4,221.44 4,222.99 4,221.44 4,222.25 0.0K
13:08 4,222.17 4,222.35 4,222.02 4,222.02 0.0K
13:09 4,221.98 4,222.28 4,221.56 4,222.16 0.0K
13:10 4,222.17 4,222.48 4,220.64 4,220.64 0.0K
13:11 4,219.79 4,223.00 4,219.79 4,223.00 0.0K
13:12 4,222.61 4,223.91 4,222.61 4,223.91 0.0K
13:13 4,224.30 4,224.30 4,222.32 4,222.58 0.0K
13:14 4,222.98 4,223.50 4,222.98 4,223.50 0.0K
13:15 4,224.32 4,227.46 4,224.32 4,227.46 0.0K
13:16 4,227.13 4,227.13 4,226.62 4,226.75 0.0K
13:17 4,226.84 4,227.10 4,226.45 4,226.93 0.0K
13:18 4,227.28 4,228.36 4,226.80 4,228.36 0.0K
13:19 4,229.04 4,229.27 4,229.04 4,229.26 0.0K
13:20 4,229.18 4,229.18 4,228.29 4,228.29 0.0K
13:21 4,228.10 4,230.43 4,228.10 4,230.36 0.0K
13:22 4,230.38 4,230.38 4,229.70 4,229.70 0.0K
13:23 4,229.55 4,230.41 4,229.55 4,230.07 0.0K
13:24 4,230.71 4,230.71 4,230.02 4,230.02 0.0K
13:25 4,230.34 4,230.34 4,230.11 4,230.14 0.0K
13:26 4,229.36 4,229.36 4,228.68 4,228.91 0.0K
13:27 4,228.61 4,228.61 4,227.66 4,227.76 0.0K
13:28 4,227.45 4,227.45 4,225.61 4,225.61 0.0K
13:29 4,224.30 4,224.30 4,222.30 4,222.30 0.0K
13:30 4,222.58 4,223.72 4,222.22 4,223.72 0.0K
13:31 4,224.22 4,224.87 4,222.93 4,224.87 0.0K
13:32 4,224.03 4,225.06 4,224.03 4,224.63 0.0K
13:33 4,224.46 4,224.72 4,223.81 4,223.81 0.0K
13:34 4,224.06 4,224.45 4,223.87 4,223.87 0.0K
13:35 4,223.50 4,224.12 4,222.74 4,222.74 0.0K
13:36 4,222.59 4,222.59 4,221.71 4,221.71 0.0K
13:37 4,221.70 4,221.70 4,218.84 4,218.84 0.0K
13:38 4,218.72 4,219.49 4,218.22 4,218.22 0.0K
13:39 4,217.92 4,217.92 4,217.03 4,217.03 0.0K
13:40 4,216.02 4,216.02 4,214.13 4,214.51 0.0K
13:41 4,214.00 4,214.00 4,213.26 4,213.26 0.0K
13:42 4,213.55 4,213.55 4,212.05 4,213.37 0.0K
13:43 4,213.04 4,213.64 4,212.31 4,213.62 0.0K
13:44 4,213.48 4,215.23 4,213.48 4,215.23 0.0K
13:45 4,215.19 4,216.94 4,214.81 4,216.94 0.0K
13:46 4,217.93 4,220.09 4,217.93 4,220.09 0.0K
13:47 4,219.82 4,219.82 4,219.04 4,219.80 0.0K
13:48 4,219.48 4,219.84 4,219.17 4,219.84 0.0K
13:49 4,219.30 4,219.30 4,218.82 4,218.82 0.0K
13:50 4,218.68 4,219.29 4,218.68 4,219.29 0.0K
13:51 4,218.95 4,221.09 4,218.95 4,220.64 0.0K
13:52 4,220.51 4,223.29 4,220.51 4,223.29 0.0K
13:53 4,223.16 4,223.16 4,222.59 4,223.05 0.0K
13:54 4,222.70 4,222.70 4,221.00 4,221.00 0.0K
13:55 4,221.02 4,221.87 4,221.02 4,221.87 0.0K
13:56 4,221.18 4,221.80 4,220.11 4,220.11 0.0K
13:57 4,220.79 4,220.93 4,219.86 4,219.86 0.0K
13:58 4,219.60 4,220.51 4,219.60 4,220.51 0.0K
13:59 4,220.20 4,221.08 4,219.62 4,221.08 0.0K
14:00 4,220.71 4,220.95 4,220.40 4,220.76 0.0K
14:01 4,220.57 4,220.57 4,218.74 4,218.74 0.0K
14:02 4,218.39 4,218.39 4,216.23 4,217.00 0.0K
14:03 4,216.89 4,216.92 4,216.18 4,216.18 0.0K
14:04 4,215.26 4,215.56 4,214.88 4,215.44 0.0K
14:05 4,214.98 4,215.85 4,214.98 4,215.37 0.0K
14:06 4,215.79 4,215.79 4,214.43 4,214.94 0.0K
14:07 4,216.09 4,217.55 4,216.09 4,217.55 0.0K
14:08 4,217.66 4,217.89 4,217.14 4,217.89 0.0K
14:09 4,217.38 4,217.38 4,216.93 4,217.36 0.0K
14:10 4,217.40 4,221.44 4,217.40 4,220.99 0.0K
14:11 4,221.23 4,221.23 4,219.13 4,219.13 0.0K
14:12 4,219.04 4,219.04 4,217.97 4,217.97 0.0K
14:13 4,217.95 4,219.03 4,217.95 4,219.03 0.0K
14:14 4,218.99 4,219.13 4,218.01 4,218.01 0.0K
14:15 4,217.88 4,219.10 4,217.71 4,217.71 0.0K
14:16 4,218.30 4,218.30 4,216.09 4,216.46 0.0K
14:17 4,216.32 4,216.44 4,216.18 4,216.44 0.0K
14:18 4,217.68 4,217.68 4,215.53 4,215.53 0.0K
14:19 4,215.59 4,215.59 4,213.72 4,213.72 0.0K
14:20 4,214.54 4,214.54 4,214.21 4,214.21 0.0K
14:21 4,213.82 4,214.14 4,213.82 4,213.87 0.0K
14:22 4,213.25 4,213.26 4,213.00 4,213.10 0.0K
14:23 4,213.41 4,213.80 4,213.41 4,213.52 0.0K
14:24 4,214.08 4,215.49 4,214.08 4,215.49 0.0K
14:25 4,215.59 4,215.59 4,212.88 4,212.88 0.0K
14:26 4,214.67 4,214.67 4,212.80 4,212.80 0.0K
14:27 4,213.19 4,213.19 4,210.87 4,210.87 0.0K
14:28 4,211.20 4,211.45 4,210.62 4,211.45 0.0K
14:29 4,210.45 4,211.82 4,210.45 4,211.82 0.0K
14:30 4,211.68 4,211.68 4,211.11 4,211.41 0.0K
14:31 4,210.67 4,210.67 4,209.86 4,209.92 0.0K
14:32 4,210.33 4,213.70 4,210.33 4,213.70 0.0K
14:33 4,212.82 4,212.82 4,211.76 4,212.17 0.0K
14:34 4,212.80 4,213.40 4,212.53 4,212.53 0.0K
14:35 4,212.13 4,212.39 4,211.68 4,212.39 0.0K
14:36 4,212.76 4,215.50 4,212.76 4,214.70 0.0K
14:37 4,213.96 4,213.96 4,211.56 4,211.56 0.0K
14:38 4,211.33 4,213.27 4,211.05 4,213.27 0.0K
14:39 4,213.84 4,214.05 4,213.14 4,213.14 0.0K
14:40 4,212.60 4,214.56 4,212.55 4,214.56 0.0K
14:41 4,214.57 4,215.28 4,214.45 4,214.71 0.0K
14:42 4,216.46 4,218.57 4,216.46 4,218.57 0.0K
14:43 4,220.03 4,220.03 4,219.18 4,219.78 0.0K
14:44 4,219.93 4,219.93 4,218.24 4,218.24 0.0K
14:45 4,218.23 4,220.00 4,218.23 4,220.00 0.0K
14:46 4,220.40 4,222.24 4,220.40 4,221.89 0.0K
14:47 4,223.40 4,223.40 4,221.56 4,222.35 0.0K
14:48 4,222.68 4,227.85 4,222.68 4,227.85 0.0K
14:49 4,230.16 4,230.16 4,229.07 4,229.36 0.0K
14:50 4,228.41 4,230.57 4,228.41 4,230.57 0.0K
14:51 4,231.37 4,233.33 4,230.93 4,233.33 0.0K
14:52 4,233.37 4,234.46 4,233.37 4,233.64 0.0K
14:53 4,234.49 4,234.49 4,231.52 4,231.52 0.0K
14:54 4,230.83 4,231.01 4,230.26 4,231.01 0.0K
14:55 4,230.05 4,230.05 4,225.56 4,225.56 0.0K
14:56 4,224.03 4,224.98 4,224.00 4,224.98 0.0K
14:57 4,225.12 4,226.63 4,223.81 4,223.81 0.0K
14:58 4,222.24 4,222.24 4,220.36 4,220.37 0.0K
14:59 4,219.23 4,219.23 4,214.86 4,214.86 0.0K
15:00 4,214.51 4,215.78 4,213.08 4,215.78 0.0K
15:01 4,216.50 4,218.66 4,216.50 4,217.54 0.0K
15:02 4,217.63 4,218.43 4,216.06 4,216.06 0.0K
15:03 4,215.91 4,219.02 4,215.91 4,219.02 0.0K
15:04 4,218.33 4,220.86 4,218.33 4,220.86 0.0K
15:05 4,220.65 4,220.79 4,219.20 4,220.79 0.0K
15:06 4,220.67 4,223.95 4,220.67 4,223.95 0.0K
15:07 4,223.36 4,223.36 4,221.17 4,221.17 0.0K
15:08 4,220.93 4,222.02 4,220.80 4,222.00 0.0K
15:09 4,221.70 4,222.44 4,221.70 4,222.16 0.0K
15:10 4,222.08 4,223.39 4,222.08 4,222.40 0.0K
15:11 4,224.21 4,225.69 4,224.21 4,224.54 0.0K
15:12 4,223.90 4,224.08 4,223.26 4,223.26 0.0K
15:13 4,222.04 4,222.93 4,222.04 4,222.82 0.0K
15:14 4,223.17 4,226.01 4,223.17 4,226.01 0.0K
15:15 4,225.91 4,227.36 4,225.91 4,226.01 0.0K
15:16 4,225.85 4,225.85 4,223.61 4,223.61 0.0K
15:17 4,223.68 4,224.30 4,223.68 4,223.86 0.0K
15:18 4,224.61 4,224.61 4,223.39 4,224.27 0.0K
15:19 4,224.81 4,225.85 4,224.51 4,224.51 0.0K
15:20 4,226.39 4,227.23 4,226.00 4,226.00 0.0K
15:21 4,224.71 4,224.71 4,224.36 4,224.56 0.0K
15:22 4,224.81 4,224.81 4,219.69 4,219.69 0.0K
15:23 4,220.41 4,221.17 4,220.01 4,220.01 0.0K
15:24 4,219.14 4,219.14 4,216.64 4,217.21 0.0K
15:25 4,218.21 4,218.51 4,217.94 4,218.51 0.0K
15:26 4,219.63 4,220.17 4,219.02 4,220.17 0.0K
15:27 4,220.89 4,221.61 4,220.29 4,221.61 0.0K
15:28 4,222.31 4,222.75 4,222.31 4,222.75 0.0K
15:29 4,224.48 4,225.14 4,224.11 4,225.14 0.0K
15:30 4,225.23 4,227.50 4,225.04 4,226.40 0.0K
15:31 4,226.04 4,226.19 4,225.41 4,226.19 0.0K
15:32 4,227.24 4,228.60 4,227.24 4,228.38 0.0K
15:33 4,229.15 4,230.95 4,229.15 4,229.44 0.0K
15:34 4,228.90 4,228.90 4,226.08 4,226.08 0.0K
15:35 4,225.77 4,225.77 4,225.04 4,225.60 0.0K
15:36 4,226.26 4,228.38 4,226.26 4,228.38 0.0K
15:37 4,227.60 4,227.60 4,226.33 4,226.33 0.0K
15:38 4,225.59 4,225.59 4,224.25 4,224.31 0.0K
15:39 4,225.13 4,225.13 4,223.99 4,224.30 0.0K
15:40 4,222.97 4,223.94 4,222.97 4,223.44 0.0K
15:41 4,223.98 4,223.98 4,221.82 4,222.28 0.0K
15:42 4,223.27 4,223.27 4,221.08 4,221.08 0.0K
15:43 4,219.59 4,220.56 4,219.59 4,220.56 0.0K
15:44 4,221.10 4,221.22 4,219.27 4,219.27 0.0K
15:45 4,220.46 4,221.49 4,220.37 4,221.49 0.0K
15:46 4,221.59 4,221.59 4,219.12 4,220.07 0.0K
15:47 4,220.75 4,221.73 4,220.75 4,221.71 0.0K
15:48 4,221.71 4,223.76 4,221.71 4,223.72 0.0K
15:49 4,223.86 4,225.01 4,223.82 4,225.01 0.0K
15:50 4,225.01 4,225.87 4,223.91 4,225.01 0.0K
15:51 4,227.42 4,228.13 4,227.42 4,227.70 0.0K
15:52 4,227.50 4,227.50 4,225.17 4,225.17 0.0K
15:53 4,224.98 4,225.22 4,224.41 4,225.22 0.0K
15:54 4,225.06 4,226.70 4,225.06 4,226.70 0.0K
15:55 4,227.40 4,227.91 4,225.50 4,226.96 0.0K
15:56 4,227.33 4,228.22 4,227.03 4,227.03 0.0K
15:57 4,226.55 4,226.55 4,224.39 4,224.66 0.0K
15:58 4,225.52 4,225.60 4,224.55 4,224.55 0.0K
15:59 4,224.87 4,224.87 4,223.55 4,224.36 0.0K
16:00 4,224.83 4,225.07 4,224.83 4,225.07 0.0K
16:01 4,224.86 4,224.93 4,224.86 4,224.93 0.0K
16:02 4,225.26 4,225.26 4,225.23 4,225.24 0.0K
16:03 4,225.08 4,225.34 4,225.08 4,225.25 0.0K
16:04 4,225.25 4,225.28 4,225.25 4,225.28 0.0K
16:05 4,225.30 4,225.32 4,225.29 4,225.32 0.0K
16:06 4,225.34 4,225.34 4,225.24 4,225.25 0.0K
16:07 4,225.25 4,225.64 4,225.25 4,225.33 0.0K
16:08 4,225.33 4,225.39 4,225.22 4,225.22 0.0K
16:09 4,225.35 4,225.48 4,225.35 4,225.48 0.0K
16:10 4,225.58 4,225.64 4,225.54 4,225.64 0.0K
16:11 4,225.55 4,225.57 4,225.55 4,225.57 0.0K
16:12 4,225.50 4,225.56 4,225.50 4,225.55 0.0K
16:13 4,225.34 4,225.47 4,225.33 4,225.38 0.0K
16:14 4,225.34 4,225.44 4,225.34 4,225.44 0.0K
16:15 4,225.33 4,225.33 4,225.33 4,225.33 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