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 4,219.10 4,220.31 4,217.86 4,220.31 0.0K
09:32 4,219.91 4,219.91 4,218.16 4,219.39 0.0K
09:33 4,220.81 4,220.99 4,220.23 4,220.99 0.0K
09:34 4,222.22 4,223.81 4,222.22 4,223.81 0.0K
09:35 4,224.13 4,225.98 4,223.99 4,225.38 0.0K
09:36 4,224.53 4,224.53 4,220.46 4,220.46 0.0K
09:37 4,219.98 4,219.98 4,217.66 4,217.66 0.0K
09:38 4,218.10 4,223.13 4,218.10 4,223.13 0.0K
09:39 4,224.27 4,224.27 4,223.01 4,223.58 0.0K
09:40 4,222.35 4,227.80 4,222.35 4,227.80 0.0K
09:41 4,228.14 4,228.94 4,227.31 4,228.94 0.0K
09:42 4,229.49 4,230.79 4,229.49 4,230.79 0.0K
09:43 4,231.15 4,232.24 4,229.77 4,232.24 0.0K
09:44 4,232.41 4,234.77 4,232.41 4,233.81 0.0K
09:45 4,231.49 4,231.95 4,231.26 4,231.26 0.0K
09:46 4,231.81 4,234.77 4,231.81 4,234.77 0.0K
09:47 4,233.30 4,236.32 4,233.30 4,236.32 0.0K
09:48 4,236.03 4,239.13 4,236.03 4,239.13 0.0K
09:49 4,239.33 4,240.04 4,237.92 4,237.92 0.0K
09:50 4,238.56 4,239.70 4,237.76 4,238.32 0.0K
09:51 4,237.03 4,239.97 4,237.03 4,238.97 0.0K
09:52 4,239.69 4,241.01 4,239.69 4,240.90 0.0K
09:53 4,239.71 4,242.46 4,239.71 4,242.46 0.0K
09:54 4,242.25 4,242.25 4,240.31 4,241.02 0.0K
09:55 4,241.06 4,242.32 4,240.70 4,242.32 0.0K
09:56 4,241.42 4,241.42 4,237.54 4,237.54 0.0K
09:57 4,236.34 4,236.95 4,235.78 4,235.78 0.0K
09:58 4,236.24 4,237.67 4,234.50 4,234.50 0.0K
09:59 4,233.88 4,233.88 4,231.80 4,231.80 0.0K
10:00 4,232.14 4,232.14 4,224.98 4,226.68 0.0K
10:01 4,226.60 4,229.99 4,226.60 4,229.99 0.0K
10:02 4,230.06 4,231.55 4,230.06 4,231.55 0.0K
10:03 4,231.86 4,232.30 4,231.40 4,232.04 0.0K
10:04 4,233.27 4,235.66 4,233.27 4,233.76 0.0K
10:05 4,233.88 4,234.36 4,233.25 4,234.36 0.0K
10:06 4,234.65 4,235.56 4,234.65 4,234.87 0.0K
10:07 4,234.03 4,236.25 4,234.03 4,234.75 0.0K
10:08 4,235.41 4,235.64 4,234.36 4,234.36 0.0K
10:09 4,234.20 4,234.82 4,233.56 4,234.82 0.0K
10:10 4,234.68 4,235.13 4,234.47 4,234.47 0.0K
10:11 4,234.84 4,234.84 4,232.98 4,232.98 0.0K
10:12 4,233.24 4,233.24 4,229.92 4,229.92 0.0K
10:13 4,230.99 4,230.99 4,227.99 4,227.99 0.0K
10:14 4,227.26 4,228.12 4,227.26 4,227.32 0.0K
10:15 4,227.46 4,227.46 4,224.15 4,224.15 0.0K
10:16 4,225.12 4,225.12 4,224.00 4,225.03 0.0K
10:17 4,225.46 4,225.46 4,221.57 4,222.70 0.0K
10:18 4,221.94 4,221.94 4,220.22 4,220.89 0.0K
10:19 4,223.07 4,223.89 4,222.59 4,222.59 0.0K
10:20 4,222.25 4,222.52 4,221.16 4,222.52 0.0K
10:21 4,223.83 4,223.83 4,221.45 4,221.45 0.0K
10:22 4,223.02 4,223.27 4,221.95 4,221.95 0.0K
10:23 4,221.80 4,223.83 4,221.80 4,223.78 0.0K
10:24 4,224.57 4,228.50 4,224.57 4,228.50 0.0K
10:25 4,227.51 4,227.51 4,223.70 4,223.70 0.0K
10:26 4,224.73 4,225.13 4,224.19 4,225.13 0.0K
10:27 4,224.74 4,224.74 4,223.46 4,223.81 0.0K
10:28 4,224.87 4,224.87 4,221.17 4,221.17 0.0K
10:29 4,221.51 4,222.45 4,221.51 4,222.45 0.0K
10:30 4,222.69 4,222.69 4,220.74 4,220.74 0.0K
10:31 4,220.72 4,220.72 4,214.35 4,214.38 0.0K
10:32 4,214.48 4,214.48 4,208.83 4,209.28 0.0K
10:33 4,210.95 4,211.18 4,210.17 4,210.87 0.0K
10:34 4,210.75 4,213.81 4,209.83 4,213.81 0.0K
10:35 4,209.94 4,209.94 4,208.64 4,208.89 0.0K
10:36 4,206.85 4,207.86 4,206.51 4,207.86 0.0K
10:37 4,206.98 4,206.98 4,204.91 4,205.68 0.0K
10:38 4,205.31 4,205.31 4,204.00 4,204.00 0.0K
10:39 4,204.86 4,206.83 4,204.86 4,205.72 0.0K
10:40 4,205.57 4,205.57 4,203.34 4,203.34 0.0K
10:41 4,203.31 4,203.31 4,202.39 4,203.09 0.0K
10:42 4,202.44 4,205.80 4,202.44 4,205.80 0.0K
10:43 4,205.85 4,206.12 4,205.45 4,206.12 0.0K
10:44 4,206.31 4,208.33 4,206.31 4,208.33 0.0K
10:45 4,208.60 4,210.55 4,208.60 4,210.55 0.0K
10:46 4,211.08 4,211.69 4,209.90 4,209.90 0.0K
10:47 4,208.84 4,209.70 4,207.69 4,207.69 0.0K
10:48 4,208.65 4,208.65 4,207.34 4,208.05 0.0K
10:49 4,207.90 4,223.82 4,207.90 4,221.31 0.0K
10:50 4,219.85 4,219.85 4,217.73 4,217.73 0.0K
10:51 4,215.62 4,216.28 4,214.62 4,214.81 0.0K
10:52 4,213.37 4,216.01 4,213.37 4,214.95 0.0K
10:53 4,213.78 4,213.78 4,211.46 4,212.17 0.0K
10:54 4,212.43 4,217.99 4,212.43 4,216.34 0.0K
10:55 4,215.27 4,217.14 4,215.27 4,216.54 0.0K
10:56 4,215.30 4,215.97 4,215.30 4,215.66 0.0K
10:57 4,215.22 4,215.66 4,212.25 4,212.25 0.0K
10:58 4,212.74 4,214.18 4,212.74 4,213.92 0.0K
10:59 4,215.43 4,215.63 4,214.51 4,214.51 0.0K
11:00 4,215.09 4,215.09 4,213.46 4,214.23 0.0K
11:01 4,214.01 4,215.09 4,214.01 4,215.09 0.0K
11:02 4,214.37 4,214.37 4,212.20 4,212.20 0.0K
11:03 4,212.83 4,212.83 4,210.96 4,211.89 0.0K
11:04 4,212.45 4,214.42 4,212.45 4,212.89 0.0K
11:05 4,213.08 4,213.36 4,212.62 4,213.04 0.0K
11:06 4,212.55 4,212.70 4,211.78 4,211.78 0.0K
11:07 4,213.55 4,216.57 4,213.54 4,216.57 0.0K
11:08 4,215.31 4,215.31 4,212.94 4,212.94 0.0K
11:09 4,213.26 4,214.85 4,213.26 4,214.04 0.0K
11:10 4,213.62 4,213.99 4,212.35 4,212.35 0.0K
11:11 4,212.35 4,212.62 4,211.47 4,212.62 0.0K
11:12 4,212.92 4,212.92 4,211.35 4,211.35 0.0K
11:13 4,211.77 4,212.03 4,211.49 4,211.49 0.0K
11:14 4,212.20 4,213.19 4,212.20 4,212.83 0.0K
11:15 4,213.28 4,213.28 4,211.62 4,211.62 0.0K
11:16 4,210.55 4,210.55 4,207.26 4,208.12 0.0K
11:17 4,208.71 4,209.38 4,208.16 4,208.23 0.0K
11:18 4,209.21 4,209.21 4,207.27 4,207.27 0.0K
11:19 4,207.57 4,207.57 4,206.13 4,206.22 0.0K
11:20 4,206.33 4,206.78 4,206.11 4,206.74 0.0K
11:21 4,206.17 4,206.17 4,203.58 4,204.60 0.0K
11:22 4,204.96 4,205.46 4,204.52 4,205.46 0.0K
11:23 4,205.27 4,205.37 4,204.88 4,204.88 0.0K
11:24 4,205.02 4,205.02 4,203.90 4,203.90 0.0K
11:25 4,203.42 4,203.92 4,201.42 4,201.42 0.0K
11:26 4,201.26 4,201.26 4,197.74 4,197.74 0.0K
11:27 4,198.22 4,200.53 4,198.22 4,200.53 0.0K
11:28 4,199.55 4,199.71 4,198.45 4,198.45 0.0K
11:29 4,198.13 4,198.13 4,197.59 4,197.59 0.0K
11:30 4,197.71 4,198.79 4,197.71 4,198.79 0.0K
11:31 4,198.03 4,199.54 4,197.52 4,199.54 0.0K
11:32 4,198.71 4,198.71 4,197.61 4,197.76 0.0K
11:33 4,197.99 4,199.21 4,197.99 4,198.94 0.0K
11:34 4,198.56 4,199.03 4,197.96 4,197.96 0.0K
11:35 4,197.68 4,198.31 4,197.68 4,198.31 0.0K
11:36 4,197.40 4,197.40 4,196.57 4,196.57 0.0K
11:37 4,196.46 4,196.46 4,195.24 4,196.41 0.0K
11:38 4,194.98 4,195.66 4,194.98 4,195.33 0.0K
11:39 4,195.77 4,195.88 4,195.13 4,195.88 0.0K
11:40 4,195.90 4,195.90 4,194.44 4,194.97 0.0K
11:41 4,194.81 4,194.81 4,192.61 4,192.61 0.0K
11:42 4,192.25 4,194.08 4,192.25 4,193.82 0.0K
11:43 4,192.80 4,192.80 4,191.57 4,191.78 0.0K
11:44 4,192.60 4,195.39 4,192.60 4,194.57 0.0K
11:45 4,194.54 4,195.15 4,194.40 4,194.40 0.0K
11:46 4,193.83 4,195.78 4,193.66 4,195.78 0.0K
11:47 4,195.86 4,195.86 4,193.24 4,193.24 0.0K
11:48 4,193.50 4,193.77 4,191.81 4,191.81 0.0K
11:49 4,191.43 4,192.17 4,191.25 4,192.17 0.0K
11:50 4,192.34 4,192.34 4,190.62 4,190.62 0.0K
11:51 4,191.29 4,191.95 4,191.29 4,191.71 0.0K
11:52 4,191.46 4,191.70 4,188.60 4,188.60 0.0K
11:53 4,188.42 4,189.71 4,188.42 4,188.77 0.0K
11:54 4,188.07 4,189.41 4,188.07 4,189.11 0.0K
11:55 4,190.66 4,191.44 4,190.37 4,191.44 0.0K
11:56 4,192.26 4,193.02 4,192.26 4,192.89 0.0K
11:57 4,193.62 4,193.62 4,192.50 4,193.07 0.0K
11:58 4,193.72 4,193.98 4,193.69 4,193.69 0.0K
11:59 4,192.92 4,194.62 4,192.62 4,194.62 0.0K
12:00 4,194.90 4,197.57 4,194.90 4,197.57 0.0K
12:01 4,198.68 4,198.68 4,196.14 4,198.00 0.0K
12:02 4,197.61 4,199.14 4,197.61 4,199.14 0.0K
12:03 4,199.54 4,201.57 4,199.43 4,201.42 0.0K
12:04 4,201.03 4,202.42 4,200.32 4,200.32 0.0K
12:05 4,197.20 4,199.18 4,197.20 4,199.04 0.0K
12:06 4,196.60 4,196.60 4,193.74 4,193.74 0.0K
12:07 4,193.47 4,195.14 4,193.47 4,194.27 0.0K
12:08 4,194.06 4,194.80 4,193.60 4,193.60 0.0K
12:09 4,192.75 4,192.75 4,190.74 4,190.74 0.0K
12:10 4,191.64 4,192.31 4,191.03 4,191.14 0.0K
12:11 4,192.77 4,192.77 4,190.58 4,190.58 0.0K
12:12 4,188.86 4,190.63 4,188.86 4,189.83 0.0K
12:13 4,189.78 4,191.33 4,189.78 4,191.33 0.0K
12:14 4,192.55 4,194.01 4,192.55 4,194.01 0.0K
12:15 4,193.85 4,194.27 4,192.27 4,192.27 0.0K
12:16 4,193.72 4,193.72 4,192.46 4,192.46 0.0K
12:17 4,191.52 4,191.52 4,190.91 4,190.91 0.0K
12:18 4,189.61 4,190.27 4,189.43 4,189.43 0.0K
12:19 4,189.57 4,189.57 4,188.78 4,189.54 0.0K
12:20 4,189.20 4,191.31 4,189.20 4,191.31 0.0K
12:21 4,190.66 4,191.28 4,190.28 4,191.28 0.0K
12:22 4,191.54 4,194.69 4,191.54 4,194.69 0.0K
12:23 4,194.12 4,196.31 4,194.12 4,195.56 0.0K
12:24 4,194.91 4,196.28 4,194.67 4,196.28 0.0K
12:25 4,196.83 4,198.49 4,196.34 4,198.49 0.0K
12:26 4,198.15 4,198.97 4,197.65 4,197.65 0.0K
12:27 4,197.88 4,199.23 4,197.88 4,199.23 0.0K
12:28 4,199.51 4,199.51 4,198.51 4,198.51 0.0K
12:29 4,198.55 4,198.87 4,198.55 4,198.80 0.0K
12:30 4,199.18 4,199.74 4,198.25 4,199.74 0.0K
12:31 4,199.41 4,199.56 4,197.82 4,197.82 0.0K
12:32 4,197.34 4,200.82 4,197.34 4,200.82 0.0K
12:33 4,200.75 4,203.57 4,200.75 4,203.57 0.0K
12:34 4,205.27 4,207.28 4,205.27 4,207.28 0.0K
12:35 4,206.98 4,206.98 4,204.27 4,204.27 0.0K
12:36 4,204.99 4,205.63 4,204.92 4,205.63 0.0K
12:37 4,207.02 4,208.68 4,207.02 4,208.68 0.0K
12:38 4,209.09 4,210.33 4,209.01 4,210.33 0.0K
12:39 4,210.95 4,210.95 4,208.80 4,208.80 0.0K
12:40 4,207.85 4,208.26 4,207.85 4,208.26 0.0K
12:41 4,209.30 4,209.32 4,208.25 4,208.25 0.0K
12:42 4,210.38 4,211.22 4,210.00 4,211.22 0.0K
12:43 4,211.51 4,214.28 4,211.51 4,213.67 0.0K
12:44 4,214.36 4,216.47 4,214.36 4,216.33 0.0K
12:45 4,217.08 4,218.06 4,217.08 4,218.06 0.0K
12:46 4,220.90 4,221.26 4,219.52 4,219.52 0.0K
12:47 4,220.57 4,220.57 4,218.27 4,218.27 0.0K
12:48 4,217.48 4,218.38 4,217.11 4,218.38 0.0K
12:49 4,217.61 4,217.65 4,217.41 4,217.65 0.0K
12:50 4,217.91 4,218.50 4,217.91 4,218.50 0.0K
12:51 4,218.63 4,218.75 4,218.02 4,218.22 0.0K
12:52 4,219.31 4,220.96 4,219.31 4,220.96 0.0K
12:53 4,221.50 4,223.67 4,221.50 4,223.67 0.0K
12:54 4,223.27 4,223.88 4,223.08 4,223.88 0.0K
12:55 4,225.28 4,225.90 4,224.50 4,224.50 0.0K
12:56 4,223.30 4,223.90 4,221.68 4,221.68 0.0K
12:57 4,220.53 4,220.53 4,217.34 4,217.34 0.0K
12:58 4,216.97 4,216.97 4,211.03 4,211.03 0.0K
12:59 4,210.33 4,212.78 4,210.33 4,212.78 0.0K
13:00 4,212.14 4,213.60 4,211.75 4,213.60 0.0K
13:01 4,212.79 4,215.65 4,212.79 4,215.65 0.0K
13:02 4,214.83 4,218.03 4,214.83 4,218.03 0.0K
13:03 4,218.31 4,220.94 4,218.31 4,220.94 0.0K
13:04 4,220.62 4,225.17 4,220.62 4,225.12 0.0K
13:05 4,225.11 4,229.00 4,225.11 4,229.00 0.0K
13:06 4,230.54 4,230.54 4,227.43 4,227.43 0.0K
13:07 4,228.87 4,229.76 4,228.87 4,229.76 0.0K
13:08 4,228.67 4,230.51 4,228.67 4,229.96 0.0K
13:09 4,230.76 4,230.76 4,225.31 4,225.31 0.0K
13:10 4,225.39 4,226.64 4,225.39 4,226.64 0.0K
13:11 4,226.97 4,226.97 4,221.86 4,221.86 0.0K
13:12 4,222.62 4,225.76 4,222.62 4,225.76 0.0K
13:13 4,226.43 4,226.85 4,226.06 4,226.85 0.0K
13:14 4,226.49 4,227.65 4,226.49 4,227.65 0.0K
13:15 4,228.66 4,228.66 4,227.67 4,227.67 0.0K
13:16 4,228.28 4,228.42 4,227.61 4,227.61 0.0K
13:17 4,228.20 4,229.25 4,227.55 4,227.55 0.0K
13:18 4,227.85 4,229.26 4,227.85 4,227.94 0.0K
13:19 4,229.20 4,229.20 4,228.11 4,229.18 0.0K
13:20 4,229.68 4,231.44 4,229.68 4,231.44 0.0K
13:21 4,232.37 4,232.37 4,229.57 4,229.98 0.0K
13:22 4,229.07 4,229.07 4,227.26 4,228.62 0.0K
13:23 4,228.12 4,228.13 4,227.81 4,227.81 0.0K
13:24 4,227.00 4,227.00 4,223.84 4,224.79 0.0K
13:25 4,224.31 4,225.14 4,224.31 4,225.11 0.0K
13:26 4,223.63 4,224.05 4,222.65 4,222.65 0.0K
13:27 4,223.51 4,225.37 4,223.51 4,225.37 0.0K
13:28 4,224.84 4,225.30 4,224.71 4,225.30 0.0K
13:29 4,224.91 4,225.12 4,224.54 4,224.54 0.0K
13:30 4,224.06 4,225.00 4,223.07 4,225.00 0.0K
13:31 4,225.24 4,225.24 4,223.18 4,223.18 0.0K
13:32 4,222.90 4,225.95 4,222.90 4,225.95 0.0K
13:33 4,225.68 4,226.19 4,224.46 4,224.46 0.0K
13:34 4,225.14 4,225.69 4,225.14 4,225.67 0.0K
13:35 4,225.69 4,226.02 4,224.89 4,226.02 0.0K
13:36 4,225.84 4,226.42 4,225.84 4,226.42 0.0K
13:37 4,226.85 4,230.01 4,226.85 4,230.01 0.0K
13:38 4,231.60 4,232.08 4,230.85 4,230.85 0.0K
13:39 4,232.00 4,233.68 4,232.00 4,233.68 0.0K
13:40 4,233.70 4,234.58 4,233.70 4,234.06 0.0K
13:41 4,234.42 4,235.31 4,233.49 4,235.31 0.0K
13:42 4,233.86 4,234.31 4,233.58 4,233.58 0.0K
13:43 4,232.23 4,233.01 4,232.23 4,232.27 0.0K
13:44 4,229.68 4,231.30 4,229.68 4,231.30 0.0K
13:45 4,231.92 4,232.56 4,231.58 4,231.99 0.0K
13:46 4,232.22 4,232.87 4,232.22 4,232.60 0.0K
13:47 4,232.67 4,233.96 4,232.67 4,233.96 0.0K
13:48 4,235.40 4,235.40 4,234.60 4,234.72 0.0K
13:49 4,235.44 4,235.44 4,233.32 4,233.32 0.0K
13:50 4,233.20 4,233.86 4,233.20 4,233.86 0.0K
13:51 4,234.67 4,234.75 4,233.92 4,233.92 0.0K
13:52 4,234.10 4,236.01 4,234.10 4,235.69 0.0K
13:53 4,235.54 4,236.19 4,235.42 4,236.14 0.0K
13:54 4,237.14 4,237.14 4,236.89 4,236.89 0.0K
13:55 4,237.55 4,237.55 4,236.49 4,236.53 0.0K
13:56 4,236.07 4,236.89 4,236.07 4,236.68 0.0K
13:57 4,236.14 4,236.14 4,234.35 4,235.65 0.0K
13:58 4,235.91 4,237.08 4,235.91 4,237.08 0.0K
13:59 4,237.26 4,237.58 4,237.21 4,237.21 0.0K
14:00 4,237.19 4,238.33 4,236.98 4,238.33 0.0K
14:01 4,238.58 4,240.12 4,238.58 4,240.12 0.0K
14:02 4,240.28 4,240.84 4,240.16 4,240.84 0.0K
14:03 4,241.76 4,241.76 4,240.14 4,240.65 0.0K
14:04 4,239.82 4,239.82 4,238.76 4,239.56 0.0K
14:05 4,239.29 4,239.29 4,238.91 4,238.98 0.0K
14:06 4,237.89 4,237.89 4,235.70 4,235.70 0.0K
14:07 4,235.05 4,235.05 4,233.50 4,233.50 0.0K
14:08 4,232.77 4,233.71 4,232.77 4,233.71 0.0K
14:09 4,233.84 4,233.84 4,232.24 4,232.24 0.0K
14:10 4,232.43 4,233.64 4,232.43 4,233.64 0.0K
14:11 4,234.45 4,236.01 4,234.45 4,236.01 0.0K
14:12 4,235.51 4,236.20 4,235.18 4,236.20 0.0K
14:13 4,234.77 4,237.69 4,234.77 4,237.30 0.0K
14:14 4,236.31 4,236.89 4,235.47 4,235.47 0.0K
14:15 4,236.47 4,237.21 4,236.47 4,236.96 0.0K
14:16 4,237.41 4,238.66 4,237.41 4,238.55 0.0K
14:17 4,238.78 4,239.50 4,237.63 4,237.63 0.0K
14:18 4,238.40 4,238.60 4,238.34 4,238.60 0.0K
14:19 4,239.29 4,241.13 4,239.29 4,241.13 0.0K
14:20 4,240.97 4,242.63 4,240.97 4,242.61 0.0K
14:21 4,242.64 4,242.75 4,242.42 4,242.57 0.0K
14:22 4,242.68 4,244.74 4,242.68 4,244.74 0.0K
14:23 4,245.76 4,247.83 4,245.76 4,247.83 0.0K
14:24 4,247.98 4,247.98 4,246.99 4,247.57 0.0K
14:25 4,247.81 4,247.83 4,246.54 4,246.54 0.0K
14:26 4,246.12 4,246.12 4,242.13 4,242.13 0.0K
14:27 4,242.88 4,243.62 4,242.09 4,243.62 0.0K
14:28 4,243.96 4,243.96 4,242.89 4,242.89 0.0K
14:29 4,242.92 4,245.29 4,242.92 4,245.29 0.0K
14:30 4,244.83 4,245.11 4,244.41 4,245.11 0.0K
14:31 4,245.08 4,246.09 4,244.89 4,244.89 0.0K
14:32 4,245.57 4,247.51 4,245.57 4,247.51 0.0K
14:33 4,246.89 4,246.89 4,244.62 4,244.62 0.0K
14:34 4,244.91 4,244.91 4,243.62 4,244.08 0.0K
14:35 4,244.51 4,245.41 4,244.51 4,245.05 0.0K
14:36 4,244.51 4,244.51 4,241.62 4,241.86 0.0K
14:37 4,242.56 4,244.18 4,242.56 4,244.18 0.0K
14:38 4,244.21 4,246.07 4,244.21 4,246.07 0.0K
14:39 4,246.48 4,246.48 4,244.57 4,244.57 0.0K
14:40 4,244.92 4,245.10 4,244.34 4,244.96 0.0K
14:41 4,245.27 4,245.27 4,244.55 4,245.20 0.0K
14:42 4,244.98 4,245.57 4,243.52 4,243.52 0.0K
14:43 4,243.60 4,243.60 4,242.10 4,242.10 0.0K
14:44 4,240.72 4,240.72 4,239.96 4,239.99 0.0K
14:45 4,239.45 4,239.45 4,236.47 4,236.47 0.0K
14:46 4,237.65 4,238.63 4,237.58 4,238.61 0.0K
14:47 4,238.86 4,238.86 4,237.64 4,237.64 0.0K
14:48 4,238.04 4,238.04 4,237.60 4,237.60 0.0K
14:49 4,237.53 4,238.05 4,237.53 4,237.64 0.0K
14:50 4,236.45 4,236.45 4,235.27 4,236.05 0.0K
14:51 4,237.07 4,237.66 4,237.07 4,237.14 0.0K
14:52 4,237.35 4,238.06 4,237.35 4,237.35 0.0K
14:53 4,237.09 4,237.79 4,237.03 4,237.03 0.0K
14:54 4,237.77 4,237.77 4,236.51 4,237.12 0.0K
14:55 4,237.30 4,238.02 4,237.30 4,238.02 0.0K
14:56 4,237.61 4,238.70 4,237.61 4,238.70 0.0K
14:57 4,237.87 4,238.96 4,237.84 4,238.96 0.0K
14:58 4,239.22 4,239.30 4,238.17 4,238.36 0.0K
14:59 4,238.17 4,238.17 4,236.65 4,236.65 0.0K
15:00 4,237.20 4,237.20 4,236.10 4,236.10 0.0K
15:01 4,235.18 4,237.36 4,235.18 4,237.36 0.0K
15:02 4,236.81 4,237.52 4,236.52 4,237.33 0.0K
15:03 4,237.01 4,237.01 4,235.69 4,235.82 0.0K
15:04 4,235.95 4,237.43 4,235.95 4,236.54 0.0K
15:05 4,236.67 4,237.95 4,236.67 4,237.95 0.0K
15:06 4,237.66 4,238.46 4,237.66 4,238.28 0.0K
15:07 4,239.10 4,239.44 4,239.10 4,239.14 0.0K
15:08 4,239.43 4,241.98 4,239.43 4,241.98 0.0K
15:09 4,242.30 4,243.20 4,242.30 4,243.20 0.0K
15:10 4,243.37 4,243.44 4,242.80 4,243.44 0.0K
15:11 4,243.17 4,244.83 4,243.03 4,244.83 0.0K
15:12 4,243.91 4,244.03 4,243.64 4,243.64 0.0K
15:13 4,244.20 4,244.20 4,241.78 4,241.78 0.0K
15:14 4,242.05 4,242.05 4,240.85 4,240.85 0.0K
15:15 4,241.02 4,241.02 4,236.61 4,236.61 0.0K
15:16 4,235.83 4,238.78 4,235.83 4,238.78 0.0K
15:17 4,239.04 4,239.04 4,237.83 4,238.62 0.0K
15:18 4,239.20 4,240.92 4,238.99 4,240.92 0.0K
15:19 4,241.44 4,244.28 4,241.44 4,244.12 0.0K
15:20 4,243.74 4,243.74 4,241.17 4,241.89 0.0K
15:21 4,240.93 4,241.43 4,240.63 4,240.63 0.0K
15:22 4,241.34 4,241.34 4,238.71 4,238.71 0.0K
15:23 4,239.39 4,240.01 4,239.39 4,240.01 0.0K
15:24 4,239.67 4,239.67 4,238.53 4,238.53 0.0K
15:25 4,239.33 4,239.92 4,239.33 4,239.92 0.0K
15:26 4,239.40 4,240.58 4,239.40 4,240.58 0.0K
15:27 4,240.60 4,241.12 4,240.60 4,240.85 0.0K
15:28 4,241.40 4,241.40 4,240.40 4,240.40 0.0K
15:29 4,240.97 4,242.24 4,240.97 4,242.24 0.0K
15:30 4,241.54 4,241.54 4,240.89 4,241.32 0.0K
15:31 4,242.90 4,242.90 4,241.35 4,241.35 0.0K
15:32 4,241.54 4,241.54 4,239.90 4,239.90 0.0K
15:33 4,238.58 4,240.13 4,238.58 4,239.37 0.0K
15:34 4,239.49 4,241.35 4,239.49 4,241.35 0.0K
15:35 4,241.34 4,241.34 4,239.71 4,239.71 0.0K
15:36 4,239.28 4,239.28 4,237.02 4,237.02 0.0K
15:37 4,236.82 4,237.30 4,235.05 4,235.05 0.0K
15:38 4,232.90 4,233.82 4,232.90 4,233.13 0.0K
15:39 4,230.18 4,230.85 4,229.13 4,230.85 0.0K
15:40 4,230.78 4,230.78 4,227.70 4,228.38 0.0K
15:41 4,227.87 4,228.03 4,227.40 4,227.72 0.0K
15:42 4,228.80 4,228.80 4,226.70 4,228.77 0.0K
15:43 4,229.32 4,232.98 4,229.32 4,232.98 0.0K
15:44 4,232.42 4,234.08 4,232.42 4,234.08 0.0K
15:45 4,233.84 4,235.41 4,233.74 4,235.41 0.0K
15:46 4,235.32 4,236.44 4,235.32 4,235.94 0.0K
15:47 4,235.19 4,236.82 4,235.19 4,236.82 0.0K
15:48 4,237.36 4,238.49 4,237.36 4,238.49 0.0K
15:49 4,239.02 4,240.49 4,239.02 4,240.49 0.0K
15:50 4,240.41 4,240.41 4,236.79 4,236.79 0.0K
15:51 4,237.33 4,237.54 4,237.08 4,237.08 0.0K
15:52 4,236.55 4,239.20 4,236.55 4,238.36 0.0K
15:53 4,238.16 4,238.16 4,235.68 4,236.25 0.0K
15:54 4,236.19 4,241.13 4,236.19 4,241.13 0.0K
15:55 4,243.62 4,247.85 4,243.62 4,246.77 0.0K
15:56 4,245.76 4,245.76 4,243.40 4,243.45 0.0K
15:57 4,242.99 4,243.65 4,242.94 4,243.10 0.0K
15:58 4,243.22 4,243.28 4,242.71 4,242.71 0.0K
15:59 4,243.69 4,243.69 4,241.91 4,241.91 0.0K
16:00 4,240.90 4,241.53 4,240.79 4,240.79 0.0K
16:01 4,240.88 4,240.88 4,240.84 4,240.85 0.0K
16:02 4,240.85 4,240.85 4,240.77 4,240.77 0.0K
16:03 4,240.75 4,240.76 4,240.38 4,240.38 0.0K
16:04 4,240.39 4,240.74 4,240.33 4,240.74 0.0K
16:05 4,240.75 4,241.01 4,240.75 4,241.01 0.0K
16:06 4,240.91 4,240.93 4,240.90 4,240.91 0.0K
16:07 4,240.92 4,241.10 4,240.82 4,241.10 0.0K
16:08 4,240.93 4,241.00 4,240.79 4,241.00 0.0K
16:09 4,241.10 4,241.23 4,241.10 4,241.23 0.0K
16:10 4,241.13 4,241.16 4,241.10 4,241.10 0.0K
16:11 4,241.11 4,241.26 4,241.10 4,241.25 0.0K
16:12 4,241.05 4,241.22 4,241.05 4,241.21 0.0K
16:13 4,241.16 4,241.30 4,241.16 4,241.27 0.0K
16:14 4,241.33 4,241.33 4,241.13 4,241.21 0.0K
16:15 4,241.24 4,241.24 4,241.24 4,241.24 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