CBOE S

SPRO02
🏛️ アメリカ →
4,773.83
最終更新: 2025-10-04
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 4,198.32 4,202.36 4,198.32 4,202.36 0.0K
09:32 4,202.10 4,202.10 4,197.03 4,198.77 0.0K
09:33 4,197.52 4,197.52 4,194.08 4,194.08 0.0K
09:34 4,192.02 4,193.51 4,192.02 4,193.51 0.0K
09:35 4,194.43 4,199.60 4,194.43 4,199.60 0.0K
09:36 4,200.36 4,200.36 4,196.34 4,196.34 0.0K
09:37 4,197.41 4,197.70 4,196.81 4,197.70 0.0K
09:38 4,198.21 4,199.51 4,198.16 4,199.51 0.0K
09:39 4,198.77 4,200.46 4,198.16 4,200.46 0.0K
09:40 4,200.37 4,201.87 4,198.75 4,201.87 0.0K
09:41 4,203.40 4,204.63 4,202.73 4,202.73 0.0K
09:42 4,202.66 4,204.36 4,202.66 4,204.32 0.0K
09:43 4,204.07 4,204.95 4,203.51 4,203.51 0.0K
09:44 4,204.23 4,205.71 4,204.23 4,205.04 0.0K
09:45 4,205.47 4,206.39 4,204.97 4,204.97 0.0K
09:46 4,205.05 4,205.79 4,202.53 4,202.53 0.0K
09:47 4,203.30 4,203.30 4,199.17 4,199.17 0.0K
09:48 4,200.89 4,200.89 4,198.86 4,199.40 0.0K
09:49 4,199.84 4,202.70 4,199.16 4,202.70 0.0K
09:50 4,202.97 4,203.47 4,202.43 4,202.52 0.0K
09:51 4,203.09 4,203.64 4,202.85 4,202.85 0.0K
09:52 4,198.57 4,198.61 4,197.88 4,198.61 0.0K
09:53 4,198.14 4,198.14 4,196.35 4,196.35 0.0K
09:54 4,196.01 4,196.01 4,193.14 4,193.67 0.0K
09:55 4,194.53 4,196.19 4,194.53 4,195.29 0.0K
09:56 4,197.75 4,199.50 4,196.32 4,199.50 0.0K
09:57 4,198.57 4,199.56 4,198.57 4,198.96 0.0K
09:58 4,199.20 4,200.86 4,199.11 4,199.66 0.0K
09:59 4,200.02 4,200.02 4,196.93 4,197.36 0.0K
10:00 4,196.68 4,196.68 4,192.24 4,192.53 0.0K
10:01 4,194.79 4,194.79 4,192.07 4,192.07 0.0K
10:02 4,191.84 4,191.84 4,189.77 4,189.77 0.0K
10:03 4,190.35 4,192.17 4,190.32 4,190.32 0.0K
10:04 4,189.70 4,189.70 4,188.22 4,188.72 0.0K
10:05 4,188.97 4,190.18 4,188.41 4,188.41 0.0K
10:06 4,189.11 4,189.11 4,187.73 4,188.39 0.0K
10:07 4,189.22 4,190.79 4,189.22 4,189.79 0.0K
10:08 4,189.95 4,189.95 4,188.16 4,189.10 0.0K
10:09 4,189.15 4,190.28 4,189.15 4,189.25 0.0K
10:10 4,188.43 4,188.72 4,187.13 4,188.72 0.0K
10:11 4,188.69 4,190.89 4,188.22 4,188.22 0.0K
10:12 4,189.58 4,191.06 4,189.58 4,191.06 0.0K
10:13 4,191.78 4,191.78 4,190.67 4,190.81 0.0K
10:14 4,190.30 4,190.86 4,190.30 4,190.53 0.0K
10:15 4,190.95 4,193.18 4,190.83 4,193.10 0.0K
10:16 4,192.49 4,192.49 4,191.66 4,191.66 0.0K
10:17 4,191.62 4,192.10 4,189.52 4,189.52 0.0K
10:18 4,189.64 4,189.75 4,189.29 4,189.75 0.0K
10:19 4,188.94 4,188.94 4,187.18 4,188.28 0.0K
10:20 4,187.95 4,187.95 4,187.45 4,187.46 0.0K
10:21 4,187.78 4,189.10 4,186.15 4,188.65 0.0K
10:22 4,187.81 4,187.81 4,186.01 4,186.34 0.0K
10:23 4,186.43 4,190.74 4,186.43 4,190.72 0.0K
10:24 4,190.00 4,190.00 4,188.47 4,189.98 0.0K
10:25 4,190.41 4,191.16 4,190.41 4,190.82 0.0K
10:26 4,191.07 4,191.07 4,189.52 4,189.57 0.0K
10:27 4,188.46 4,189.34 4,188.46 4,188.63 0.0K
10:28 4,187.64 4,187.64 4,187.18 4,187.18 0.0K
10:29 4,187.72 4,187.72 4,185.77 4,186.61 0.0K
10:30 4,186.65 4,186.65 4,184.81 4,185.25 0.0K
10:31 4,186.46 4,188.93 4,186.46 4,186.50 0.0K
10:32 4,186.15 4,186.50 4,184.51 4,184.51 0.0K
10:33 4,184.77 4,184.77 4,184.10 4,184.10 0.0K
10:34 4,183.96 4,183.96 4,181.95 4,182.71 0.0K
10:35 4,182.28 4,182.28 4,181.19 4,181.19 0.0K
10:36 4,181.40 4,183.12 4,181.40 4,183.12 0.0K
10:37 4,182.17 4,184.93 4,182.17 4,184.93 0.0K
10:38 4,183.75 4,186.01 4,183.75 4,186.01 0.0K
10:39 4,186.10 4,186.10 4,183.76 4,183.76 0.0K
10:40 4,183.89 4,183.89 4,182.49 4,183.65 0.0K
10:41 4,183.34 4,183.96 4,182.99 4,182.99 0.0K
10:42 4,182.48 4,182.48 4,182.17 4,182.47 0.0K
10:43 4,182.70 4,183.37 4,180.97 4,183.37 0.0K
10:44 4,183.74 4,183.74 4,181.45 4,181.87 0.0K
10:45 4,181.82 4,181.82 4,179.47 4,179.47 0.0K
10:46 4,180.34 4,180.34 4,179.61 4,179.98 0.0K
10:47 4,179.49 4,180.26 4,178.49 4,180.26 0.0K
10:48 4,181.41 4,183.82 4,181.41 4,183.82 0.0K
10:49 4,183.42 4,183.42 4,180.23 4,180.23 0.0K
10:50 4,181.47 4,181.71 4,180.82 4,180.82 0.0K
10:51 4,180.08 4,180.08 4,178.81 4,179.03 0.0K
10:52 4,179.14 4,179.14 4,177.02 4,177.02 0.0K
10:53 4,177.02 4,177.33 4,176.48 4,176.48 0.0K
10:54 4,176.86 4,176.86 4,175.47 4,176.33 0.0K
10:55 4,175.77 4,175.77 4,173.75 4,173.75 0.0K
10:56 4,174.05 4,175.13 4,173.73 4,173.92 0.0K
10:57 4,174.42 4,174.42 4,173.37 4,173.63 0.0K
10:58 4,174.59 4,174.95 4,173.63 4,174.95 0.0K
10:59 4,175.75 4,177.19 4,175.75 4,177.00 0.0K
11:00 4,177.82 4,181.53 4,177.82 4,179.20 0.0K
11:01 4,179.79 4,182.53 4,179.79 4,182.53 0.0K
11:02 4,182.26 4,182.26 4,180.31 4,181.39 0.0K
11:03 4,182.61 4,182.96 4,181.86 4,181.86 0.0K
11:04 4,183.01 4,183.01 4,180.97 4,182.47 0.0K
11:05 4,181.63 4,182.45 4,181.24 4,181.24 0.0K
11:06 4,180.51 4,183.10 4,180.51 4,183.10 0.0K
11:07 4,183.73 4,184.27 4,183.00 4,183.70 0.0K
11:08 4,183.78 4,183.84 4,181.90 4,181.90 0.0K
11:09 4,182.34 4,184.45 4,182.34 4,184.45 0.0K
11:10 4,184.32 4,184.32 4,183.15 4,183.62 0.0K
11:11 4,183.16 4,183.16 4,181.89 4,181.89 0.0K
11:12 4,181.78 4,183.47 4,181.78 4,183.47 0.0K
11:13 4,183.84 4,184.74 4,183.84 4,184.74 0.0K
11:14 4,183.86 4,184.78 4,183.38 4,184.78 0.0K
11:15 4,184.20 4,184.20 4,183.11 4,184.14 0.0K
11:16 4,183.84 4,183.84 4,182.56 4,182.56 0.0K
11:17 4,182.48 4,184.70 4,182.45 4,184.70 0.0K
11:18 4,184.36 4,184.36 4,182.33 4,182.33 0.0K
11:19 4,181.48 4,181.48 4,179.65 4,179.65 0.0K
11:20 4,179.86 4,180.44 4,179.39 4,180.44 0.0K
11:21 4,179.88 4,179.88 4,179.34 4,179.34 0.0K
11:22 4,179.68 4,182.17 4,179.68 4,182.17 0.0K
11:23 4,182.02 4,183.77 4,182.02 4,183.77 0.0K
11:24 4,183.72 4,184.50 4,183.72 4,184.50 0.0K
11:25 4,183.75 4,184.33 4,182.83 4,184.33 0.0K
11:26 4,183.87 4,183.87 4,181.96 4,183.41 0.0K
11:27 4,182.96 4,183.04 4,182.76 4,182.76 0.0K
11:28 4,182.15 4,182.76 4,181.78 4,182.76 0.0K
11:29 4,182.42 4,183.09 4,182.42 4,183.09 0.0K
11:30 4,183.49 4,185.47 4,183.49 4,185.47 0.0K
11:31 4,185.11 4,186.36 4,185.11 4,186.36 0.0K
11:32 4,186.67 4,187.95 4,186.44 4,187.95 0.0K
11:33 4,187.73 4,187.96 4,186.09 4,187.96 0.0K
11:34 4,188.40 4,189.47 4,188.40 4,189.47 0.0K
11:35 4,188.73 4,189.46 4,188.17 4,189.46 0.0K
11:36 4,189.87 4,190.47 4,189.72 4,189.72 0.0K
11:37 4,190.28 4,191.51 4,190.28 4,190.45 0.0K
11:38 4,189.43 4,189.64 4,189.21 4,189.64 0.0K
11:39 4,189.65 4,189.65 4,186.72 4,186.72 0.0K
11:40 4,186.59 4,187.00 4,185.75 4,186.11 0.0K
11:41 4,185.63 4,185.63 4,182.09 4,182.09 0.0K
11:42 4,182.03 4,182.03 4,180.30 4,180.80 0.0K
11:43 4,179.93 4,180.93 4,179.01 4,179.01 0.0K
11:44 4,179.07 4,179.32 4,177.20 4,177.20 0.0K
11:45 4,177.84 4,179.62 4,177.84 4,179.38 0.0K
11:46 4,179.45 4,181.42 4,179.45 4,181.42 0.0K
11:47 4,180.93 4,182.28 4,180.93 4,182.28 0.0K
11:48 4,182.42 4,184.09 4,182.42 4,184.09 0.0K
11:49 4,183.74 4,183.74 4,182.40 4,183.46 0.0K
11:50 4,183.57 4,183.57 4,181.38 4,181.38 0.0K
11:51 4,180.98 4,181.27 4,180.88 4,181.27 0.0K
11:52 4,181.44 4,181.47 4,180.39 4,180.39 0.0K
11:53 4,180.13 4,180.87 4,180.13 4,180.87 0.0K
11:54 4,180.66 4,181.47 4,180.66 4,181.42 0.0K
11:55 4,181.20 4,181.20 4,180.20 4,180.20 0.0K
11:56 4,180.90 4,180.90 4,178.47 4,178.47 0.0K
11:57 4,177.90 4,178.76 4,177.90 4,178.76 0.0K
11:58 4,178.99 4,179.00 4,177.08 4,177.08 0.0K
11:59 4,177.21 4,178.30 4,177.21 4,178.30 0.0K
12:00 4,177.90 4,178.44 4,177.88 4,177.88 0.0K
12:01 4,177.86 4,179.77 4,177.86 4,179.77 0.0K
12:02 4,179.52 4,180.31 4,179.43 4,179.43 0.0K
12:03 4,179.33 4,179.33 4,177.98 4,178.12 0.0K
12:04 4,177.58 4,178.41 4,177.22 4,177.22 0.0K
12:05 4,175.97 4,176.09 4,175.71 4,175.71 0.0K
12:06 4,177.05 4,177.28 4,176.83 4,176.83 0.0K
12:07 4,177.33 4,177.95 4,176.35 4,176.35 0.0K
12:08 4,176.62 4,177.35 4,175.59 4,175.59 0.0K
12:09 4,175.45 4,176.03 4,175.45 4,176.03 0.0K
12:10 4,175.99 4,176.55 4,175.99 4,176.50 0.0K
12:11 4,176.48 4,177.58 4,176.48 4,177.35 0.0K
12:12 4,177.96 4,178.10 4,177.77 4,177.88 0.0K
12:13 4,177.56 4,178.67 4,177.56 4,178.67 0.0K
12:14 4,178.75 4,179.79 4,178.75 4,179.79 0.0K
12:15 4,180.42 4,180.42 4,178.87 4,178.87 0.0K
12:16 4,177.99 4,177.99 4,177.29 4,177.29 0.0K
12:17 4,176.17 4,176.17 4,175.40 4,175.40 0.0K
12:18 4,175.65 4,176.24 4,172.95 4,172.95 0.0K
12:19 4,173.32 4,174.45 4,173.32 4,174.36 0.0K
12:20 4,173.88 4,174.30 4,173.88 4,174.29 0.0K
12:21 4,173.83 4,173.83 4,173.41 4,173.83 0.0K
12:22 4,173.66 4,173.66 4,172.40 4,173.17 0.0K
12:23 4,173.15 4,173.15 4,170.96 4,170.96 0.0K
12:24 4,170.94 4,173.25 4,170.94 4,173.25 0.0K
12:25 4,173.38 4,173.89 4,173.38 4,173.65 0.0K
12:26 4,174.91 4,174.91 4,173.97 4,174.10 0.0K
12:27 4,173.82 4,173.94 4,173.27 4,173.62 0.0K
12:28 4,173.74 4,175.41 4,173.74 4,175.41 0.0K
12:29 4,175.98 4,176.17 4,175.14 4,176.17 0.0K
12:30 4,176.63 4,177.57 4,176.46 4,177.57 0.0K
12:31 4,179.10 4,179.10 4,178.26 4,178.34 0.0K
12:32 4,180.22 4,181.03 4,180.22 4,180.26 0.0K
12:33 4,180.46 4,181.46 4,179.99 4,181.46 0.0K
12:34 4,182.83 4,183.49 4,182.17 4,182.17 0.0K
12:35 4,183.33 4,183.33 4,180.03 4,180.03 0.0K
12:36 4,179.71 4,179.71 4,178.11 4,178.11 0.0K
12:37 4,178.44 4,178.44 4,177.51 4,177.51 0.0K
12:38 4,177.28 4,177.42 4,176.09 4,176.09 0.0K
12:39 4,175.81 4,175.81 4,173.28 4,173.28 0.0K
12:40 4,172.52 4,173.41 4,172.52 4,173.41 0.0K
12:41 4,173.95 4,174.53 4,173.51 4,174.53 0.0K
12:42 4,173.74 4,173.74 4,172.96 4,173.46 0.0K
12:43 4,174.55 4,175.19 4,174.33 4,174.33 0.0K
12:44 4,173.91 4,173.98 4,173.41 4,173.41 0.0K
12:45 4,173.37 4,173.86 4,173.37 4,173.83 0.0K
12:46 4,174.91 4,175.99 4,174.50 4,174.50 0.0K
12:47 4,175.51 4,175.51 4,174.64 4,174.64 0.0K
12:48 4,175.20 4,175.20 4,173.45 4,174.20 0.0K
12:49 4,174.05 4,174.17 4,173.99 4,174.08 0.0K
12:50 4,174.17 4,174.97 4,173.85 4,174.97 0.0K
12:51 4,174.54 4,175.93 4,174.49 4,175.93 0.0K
12:52 4,175.75 4,175.75 4,173.60 4,173.79 0.0K
12:53 4,174.62 4,177.34 4,174.62 4,176.37 0.0K
12:54 4,175.42 4,175.98 4,175.27 4,175.98 0.0K
12:55 4,175.92 4,176.42 4,175.69 4,176.42 0.0K
12:56 4,175.84 4,176.94 4,175.84 4,176.94 0.0K
12:57 4,177.53 4,177.53 4,175.38 4,175.50 0.0K
12:58 4,175.22 4,175.22 4,174.41 4,174.46 0.0K
12:59 4,174.40 4,174.99 4,174.23 4,174.55 0.0K
13:00 4,174.00 4,174.71 4,173.64 4,174.71 0.0K
13:01 4,174.15 4,174.15 4,173.76 4,173.81 0.0K
13:02 4,173.38 4,173.77 4,170.90 4,170.90 0.0K
13:03 4,172.57 4,172.57 4,169.94 4,169.94 0.0K
13:04 4,169.64 4,170.13 4,169.60 4,169.74 0.0K
13:05 4,169.45 4,171.14 4,169.45 4,170.27 0.0K
13:06 4,170.07 4,170.16 4,169.32 4,170.16 0.0K
13:07 4,169.21 4,169.21 4,168.50 4,169.10 0.0K
13:08 4,169.13 4,170.00 4,168.11 4,168.11 0.0K
13:09 4,168.33 4,168.68 4,168.13 4,168.13 0.0K
13:10 4,167.76 4,168.38 4,166.50 4,168.38 0.0K
13:11 4,167.51 4,167.51 4,164.42 4,164.42 0.0K
13:12 4,165.24 4,165.50 4,165.09 4,165.29 0.0K
13:13 4,165.25 4,165.96 4,164.88 4,165.82 0.0K
13:14 4,166.22 4,168.32 4,166.22 4,168.32 0.0K
13:15 4,168.58 4,169.19 4,168.58 4,169.19 0.0K
13:16 4,168.87 4,169.47 4,168.47 4,169.47 0.0K
13:17 4,169.32 4,170.45 4,169.32 4,169.94 0.0K
13:18 4,168.95 4,168.95 4,168.28 4,168.28 0.0K
13:19 4,168.40 4,170.07 4,168.40 4,169.62 0.0K
13:20 4,169.81 4,170.55 4,169.44 4,170.55 0.0K
13:21 4,170.52 4,172.36 4,170.52 4,171.50 0.0K
13:22 4,169.96 4,171.89 4,169.96 4,171.89 0.0K
13:23 4,172.90 4,173.27 4,172.43 4,172.43 0.0K
13:24 4,172.13 4,173.05 4,172.13 4,172.71 0.0K
13:25 4,172.23 4,172.23 4,170.71 4,170.71 0.0K
13:26 4,169.96 4,171.46 4,169.84 4,169.84 0.0K
13:27 4,170.83 4,170.83 4,169.57 4,170.11 0.0K
13:28 4,170.02 4,170.40 4,169.47 4,169.47 0.0K
13:29 4,168.98 4,169.22 4,167.79 4,167.79 0.0K
13:30 4,167.72 4,167.72 4,166.68 4,166.68 0.0K
13:31 4,167.37 4,167.37 4,165.49 4,166.29 0.0K
13:32 4,166.39 4,167.16 4,166.39 4,166.72 0.0K
13:33 4,166.33 4,167.07 4,166.33 4,167.07 0.0K
13:34 4,166.47 4,166.47 4,164.88 4,164.88 0.0K
13:35 4,164.76 4,165.10 4,164.54 4,164.87 0.0K
13:36 4,165.11 4,166.02 4,163.34 4,163.34 0.0K
13:37 4,163.52 4,163.52 4,160.45 4,160.45 0.0K
13:38 4,160.75 4,162.94 4,160.75 4,162.94 0.0K
13:39 4,163.45 4,164.01 4,163.32 4,163.42 0.0K
13:40 4,163.53 4,163.79 4,163.03 4,163.03 0.0K
13:41 4,163.30 4,163.31 4,162.63 4,163.31 0.0K
13:42 4,162.58 4,163.64 4,162.58 4,163.64 0.0K
13:43 4,163.48 4,163.68 4,163.20 4,163.68 0.0K
13:44 4,163.88 4,163.88 4,162.82 4,162.82 0.0K
13:45 4,162.26 4,163.17 4,162.12 4,163.17 0.0K
13:46 4,164.61 4,164.61 4,162.53 4,162.53 0.0K
13:47 4,162.07 4,162.31 4,160.68 4,162.31 0.0K
13:48 4,162.05 4,162.13 4,161.70 4,161.70 0.0K
13:49 4,160.85 4,161.21 4,160.85 4,161.01 0.0K
13:50 4,160.97 4,160.97 4,160.26 4,160.41 0.0K
13:51 4,160.00 4,160.00 4,159.11 4,159.95 0.0K
13:52 4,159.49 4,160.75 4,159.49 4,160.56 0.0K
13:53 4,160.30 4,162.37 4,160.30 4,162.37 0.0K
13:54 4,163.21 4,163.21 4,162.53 4,162.53 0.0K
13:55 4,163.43 4,163.73 4,162.93 4,163.47 0.0K
13:56 4,162.47 4,162.47 4,160.97 4,161.15 0.0K
13:57 4,160.90 4,162.46 4,160.90 4,162.35 0.0K
13:58 4,162.33 4,162.62 4,161.96 4,162.58 0.0K
13:59 4,161.88 4,162.26 4,160.65 4,160.65 0.0K
14:00 4,160.93 4,161.21 4,159.82 4,159.82 0.0K
14:01 4,160.89 4,160.99 4,160.04 4,160.04 0.0K
14:02 4,160.86 4,160.86 4,159.93 4,160.73 0.0K
14:03 4,160.57 4,161.10 4,159.62 4,159.62 0.0K
14:04 4,159.56 4,159.56 4,158.92 4,158.92 0.0K
14:05 4,158.62 4,158.62 4,158.27 4,158.37 0.0K
14:06 4,158.27 4,158.27 4,155.78 4,156.44 0.0K
14:07 4,156.50 4,156.50 4,155.93 4,156.18 0.0K
14:08 4,156.06 4,156.22 4,155.93 4,156.22 0.0K
14:09 4,156.06 4,158.00 4,156.06 4,157.67 0.0K
14:10 4,158.46 4,160.38 4,158.46 4,160.38 0.0K
14:11 4,159.21 4,164.98 4,158.91 4,164.98 0.0K
14:12 4,162.51 4,162.57 4,161.43 4,161.83 0.0K
14:13 4,161.99 4,161.99 4,160.84 4,160.84 0.0K
14:14 4,159.18 4,160.46 4,159.18 4,160.46 0.0K
14:15 4,160.42 4,161.62 4,160.42 4,161.62 0.0K
14:16 4,162.08 4,162.32 4,161.48 4,161.48 0.0K
14:17 4,161.45 4,162.01 4,161.36 4,161.45 0.0K
14:18 4,161.96 4,162.89 4,161.96 4,162.46 0.0K
14:19 4,162.42 4,162.42 4,159.75 4,159.75 0.0K
14:20 4,159.42 4,160.74 4,159.42 4,160.19 0.0K
14:21 4,160.52 4,160.74 4,160.52 4,160.71 0.0K
14:22 4,160.45 4,160.45 4,158.65 4,159.66 0.0K
14:23 4,160.05 4,160.05 4,159.02 4,159.57 0.0K
14:24 4,159.14 4,159.91 4,159.14 4,159.65 0.0K
14:25 4,159.53 4,159.56 4,159.01 4,159.01 0.0K
14:26 4,159.45 4,159.45 4,157.61 4,157.61 0.0K
14:27 4,156.45 4,156.50 4,156.35 4,156.41 0.0K
14:28 4,155.95 4,156.56 4,155.95 4,156.56 0.0K
14:29 4,156.60 4,157.12 4,156.46 4,157.12 0.0K
14:30 4,157.42 4,158.79 4,157.42 4,158.48 0.0K
14:31 4,159.12 4,159.59 4,159.11 4,159.57 0.0K
14:32 4,160.15 4,160.15 4,158.76 4,158.76 0.0K
14:33 4,157.79 4,157.98 4,157.68 4,157.98 0.0K
14:34 4,158.33 4,158.33 4,157.74 4,158.24 0.0K
14:35 4,158.13 4,158.13 4,157.04 4,157.04 0.0K
14:36 4,156.49 4,156.90 4,156.49 4,156.90 0.0K
14:37 4,156.39 4,156.39 4,155.85 4,156.13 0.0K
14:38 4,155.52 4,155.52 4,154.85 4,155.23 0.0K
14:39 4,155.11 4,155.37 4,154.76 4,154.76 0.0K
14:40 4,154.59 4,154.59 4,153.88 4,154.03 0.0K
14:41 4,153.69 4,153.69 4,153.03 4,153.68 0.0K
14:42 4,151.70 4,153.97 4,151.70 4,153.97 0.0K
14:43 4,154.74 4,155.06 4,154.43 4,155.02 0.0K
14:44 4,154.41 4,154.41 4,153.61 4,153.81 0.0K
14:45 4,154.12 4,154.78 4,154.12 4,154.78 0.0K
14:46 4,155.32 4,155.42 4,153.72 4,153.72 0.0K
14:47 4,153.69 4,154.42 4,153.69 4,154.40 0.0K
14:48 4,154.36 4,154.44 4,153.72 4,153.80 0.0K
14:49 4,153.70 4,153.85 4,153.60 4,153.76 0.0K
14:50 4,153.19 4,153.19 4,152.76 4,152.87 0.0K
14:51 4,153.00 4,153.93 4,153.00 4,153.93 0.0K
14:52 4,153.79 4,153.79 4,152.99 4,153.73 0.0K
14:53 4,153.37 4,153.37 4,149.64 4,149.64 0.0K
14:54 4,150.50 4,150.92 4,149.29 4,149.29 0.0K
14:55 4,148.66 4,148.66 4,145.85 4,146.36 0.0K
14:56 4,145.66 4,145.66 4,144.52 4,144.79 0.0K
14:57 4,144.63 4,146.04 4,144.63 4,146.04 0.0K
14:58 4,145.62 4,145.62 4,145.12 4,145.12 0.0K
14:59 4,145.45 4,145.45 4,144.10 4,144.10 0.0K
15:00 4,143.49 4,145.40 4,143.49 4,145.40 0.0K
15:01 4,145.59 4,145.59 4,144.24 4,144.24 0.0K
15:02 4,144.28 4,144.32 4,144.05 4,144.29 0.0K
15:03 4,144.20 4,144.32 4,143.63 4,143.63 0.0K
15:04 4,143.96 4,143.96 4,139.75 4,139.75 0.0K
15:05 4,141.30 4,142.60 4,141.30 4,142.17 0.0K
15:06 4,140.74 4,140.74 4,138.43 4,138.43 0.0K
15:07 4,137.27 4,137.31 4,137.19 4,137.26 0.0K
15:08 4,136.79 4,137.65 4,136.79 4,137.65 0.0K
15:09 4,136.77 4,137.56 4,136.77 4,136.99 0.0K
15:10 4,136.82 4,138.12 4,136.82 4,138.12 0.0K
15:11 4,136.84 4,136.84 4,135.07 4,135.52 0.0K
15:12 4,136.27 4,139.56 4,136.27 4,139.56 0.0K
15:13 4,140.63 4,141.32 4,140.63 4,140.79 0.0K
15:14 4,142.48 4,144.55 4,141.78 4,144.55 0.0K
15:15 4,145.01 4,148.19 4,145.01 4,148.19 0.0K
15:16 4,148.32 4,151.14 4,148.32 4,149.38 0.0K
15:17 4,148.92 4,148.92 4,146.60 4,146.60 0.0K
15:18 4,147.53 4,148.26 4,147.53 4,148.26 0.0K
15:19 4,148.73 4,151.71 4,148.73 4,151.71 0.0K
15:20 4,151.99 4,154.50 4,151.63 4,153.89 0.0K
15:21 4,153.96 4,154.13 4,153.69 4,154.13 0.0K
15:22 4,152.88 4,154.82 4,152.88 4,154.82 0.0K
15:23 4,153.76 4,155.12 4,153.51 4,155.12 0.0K
15:24 4,155.27 4,157.00 4,155.22 4,157.00 0.0K
15:25 4,158.07 4,158.67 4,157.90 4,158.67 0.0K
15:26 4,159.46 4,161.98 4,158.85 4,161.98 0.0K
15:27 4,162.82 4,162.94 4,161.92 4,162.94 0.0K
15:28 4,163.27 4,164.72 4,163.27 4,163.54 0.0K
15:29 4,164.12 4,164.12 4,159.53 4,159.53 0.0K
15:30 4,157.77 4,161.74 4,157.77 4,161.33 0.0K
15:31 4,161.58 4,162.76 4,160.95 4,162.76 0.0K
15:32 4,162.20 4,164.01 4,162.20 4,163.44 0.0K
15:33 4,164.46 4,166.11 4,164.46 4,164.78 0.0K
15:34 4,165.14 4,168.90 4,165.14 4,168.90 0.0K
15:35 4,169.54 4,171.02 4,169.20 4,170.93 0.0K
15:36 4,168.97 4,168.97 4,165.28 4,165.28 0.0K
15:37 4,163.66 4,164.08 4,163.54 4,163.54 0.0K
15:38 4,162.91 4,162.91 4,161.44 4,161.51 0.0K
15:39 4,162.06 4,165.10 4,162.06 4,164.99 0.0K
15:40 4,165.38 4,165.87 4,164.18 4,164.18 0.0K
15:41 4,163.14 4,163.14 4,161.06 4,162.04 0.0K
15:42 4,162.88 4,162.88 4,156.05 4,156.05 0.0K
15:43 4,156.72 4,158.81 4,156.72 4,158.81 0.0K
15:44 4,157.74 4,157.74 4,154.66 4,154.66 0.0K
15:45 4,154.46 4,157.32 4,154.46 4,156.91 0.0K
15:46 4,157.70 4,157.70 4,156.37 4,156.37 0.0K
15:47 4,156.57 4,159.55 4,156.57 4,159.55 0.0K
15:48 4,160.43 4,161.35 4,159.36 4,159.65 0.0K
15:49 4,158.87 4,160.38 4,158.87 4,160.24 0.0K
15:50 4,160.19 4,163.64 4,160.19 4,163.42 0.0K
15:51 4,164.93 4,166.60 4,163.72 4,163.72 0.0K
15:52 4,162.97 4,165.68 4,162.97 4,165.68 0.0K
15:53 4,164.69 4,164.69 4,160.16 4,160.16 0.0K
15:54 4,159.40 4,159.40 4,156.67 4,156.67 0.0K
15:55 4,159.73 4,163.08 4,159.73 4,162.84 0.0K
15:56 4,163.54 4,163.86 4,163.32 4,163.86 0.0K
15:57 4,163.53 4,165.16 4,161.97 4,161.97 0.0K
15:58 4,161.50 4,161.79 4,160.43 4,160.43 0.0K
15:59 4,160.73 4,160.73 4,158.86 4,159.43 0.0K
16:00 4,162.83 4,162.83 4,162.41 4,162.41 0.0K
16:01 4,162.39 4,162.42 4,162.38 4,162.42 0.0K
16:02 4,162.42 4,162.42 4,162.39 4,162.40 0.0K
16:03 4,162.39 4,162.45 4,162.39 4,162.45 0.0K
16:04 4,162.45 4,162.47 4,162.44 4,162.47 0.0K
16:05 4,162.45 4,162.45 4,162.22 4,162.28 0.0K
16:06 4,162.29 4,162.33 4,162.28 4,162.33 0.0K
16:07 4,162.32 4,162.38 4,162.32 4,162.38 0.0K
16:08 4,162.38 4,162.39 4,162.07 4,162.07 0.0K
16:09 4,162.07 4,162.07 4,162.04 4,162.04 0.0K
16:10 4,162.06 4,162.07 4,162.05 4,162.07 0.0K
16:11 4,162.07 4,162.40 4,162.07 4,162.40 0.0K
16:12 4,162.39 4,162.39 4,162.37 4,162.39 0.0K
16:13 4,162.41 4,162.43 4,162.40 4,162.40 0.0K
16:14 4,162.37 4,162.42 4,162.28 4,162.29 0.0K
16:15 4,162.28 4,162.28 4,162.28 4,162.28 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