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 4,157.05 4,158.92 4,157.05 4,158.45 0.0K
09:32 4,156.31 4,157.62 4,153.43 4,155.17 0.0K
09:33 4,153.43 4,153.43 4,151.60 4,152.11 0.0K
09:34 4,153.78 4,153.95 4,152.48 4,152.48 0.0K
09:35 4,152.94 4,152.94 4,151.59 4,151.80 0.0K
09:36 4,151.40 4,155.24 4,151.40 4,155.24 0.0K
09:37 4,155.50 4,160.33 4,155.50 4,160.33 0.0K
09:38 4,161.39 4,161.47 4,158.30 4,158.30 0.0K
09:39 4,159.14 4,162.10 4,159.14 4,162.10 0.0K
09:40 4,162.36 4,162.45 4,160.33 4,160.33 0.0K
09:41 4,161.47 4,161.47 4,158.31 4,158.31 0.0K
09:42 4,156.07 4,159.20 4,156.07 4,159.20 0.0K
09:43 4,160.27 4,162.79 4,160.27 4,162.79 0.0K
09:44 4,161.75 4,163.58 4,161.63 4,163.58 0.0K
09:45 4,163.17 4,163.17 4,159.19 4,159.19 0.0K
09:46 4,159.14 4,160.25 4,159.14 4,160.25 0.0K
09:47 4,160.68 4,162.31 4,159.91 4,161.57 0.0K
09:48 4,163.22 4,166.76 4,163.22 4,166.76 0.0K
09:49 4,167.07 4,167.96 4,166.51 4,167.96 0.0K
09:50 4,167.69 4,168.56 4,167.02 4,167.02 0.0K
09:51 4,166.88 4,167.86 4,164.00 4,164.00 0.0K
09:52 4,164.98 4,167.24 4,163.68 4,163.68 0.0K
09:53 4,164.26 4,164.26 4,160.83 4,160.83 0.0K
09:54 4,160.69 4,160.69 4,157.62 4,157.62 0.0K
09:55 4,158.71 4,158.86 4,157.47 4,157.47 0.0K
09:56 4,158.33 4,159.30 4,157.86 4,159.18 0.0K
09:57 4,158.34 4,158.46 4,157.05 4,157.05 0.0K
09:58 4,157.53 4,160.11 4,157.53 4,160.11 0.0K
09:59 4,159.04 4,159.07 4,158.32 4,158.32 0.0K
10:00 4,157.80 4,161.64 4,153.47 4,161.64 0.0K
10:01 4,164.68 4,168.19 4,163.37 4,163.37 0.0K
10:02 4,162.51 4,162.51 4,154.17 4,154.17 0.0K
10:03 4,152.88 4,152.88 4,147.67 4,147.67 0.0K
10:04 4,147.72 4,147.72 4,141.12 4,141.12 0.0K
10:05 4,142.12 4,144.73 4,142.12 4,144.53 0.0K
10:06 4,144.83 4,152.60 4,144.83 4,152.60 0.0K
10:07 4,152.59 4,152.97 4,151.79 4,151.79 0.0K
10:08 4,151.77 4,153.09 4,151.42 4,152.91 0.0K
10:09 4,152.30 4,157.72 4,152.30 4,157.72 0.0K
10:10 4,158.19 4,158.19 4,156.64 4,157.61 0.0K
10:11 4,156.65 4,156.65 4,153.64 4,153.64 0.0K
10:12 4,152.84 4,152.84 4,150.79 4,152.20 0.0K
10:13 4,150.21 4,151.80 4,150.21 4,151.46 0.0K
10:14 4,151.25 4,151.62 4,149.03 4,149.03 0.0K
10:15 4,148.72 4,149.62 4,148.13 4,149.62 0.0K
10:16 4,150.78 4,151.93 4,149.22 4,149.22 0.0K
10:17 4,147.68 4,147.68 4,144.57 4,144.57 0.0K
10:18 4,144.51 4,145.94 4,144.51 4,145.79 0.0K
10:19 4,146.04 4,150.89 4,146.04 4,150.89 0.0K
10:20 4,149.71 4,150.54 4,149.39 4,150.33 0.0K
10:21 4,150.12 4,150.29 4,147.98 4,147.98 0.0K
10:22 4,148.91 4,148.91 4,145.69 4,145.69 0.0K
10:23 4,144.74 4,144.74 4,143.52 4,143.83 0.0K
10:24 4,144.20 4,144.20 4,141.18 4,141.18 0.0K
10:25 4,142.93 4,142.93 4,140.88 4,140.88 0.0K
10:26 4,139.82 4,140.61 4,139.82 4,139.85 0.0K
10:27 4,139.73 4,139.73 4,137.90 4,137.90 0.0K
10:28 4,137.54 4,137.54 4,136.46 4,136.87 0.0K
10:29 4,137.40 4,138.65 4,137.35 4,138.36 0.0K
10:30 4,137.20 4,143.11 4,137.20 4,141.04 0.0K
10:31 4,140.41 4,142.44 4,140.41 4,142.14 0.0K
10:32 4,140.91 4,140.91 4,140.01 4,140.79 0.0K
10:33 4,139.84 4,139.84 4,138.99 4,139.24 0.0K
10:34 4,139.76 4,139.76 4,137.50 4,137.50 0.0K
10:35 4,137.22 4,137.58 4,136.72 4,137.25 0.0K
10:36 4,136.94 4,138.28 4,136.94 4,136.95 0.0K
10:37 4,136.82 4,136.82 4,132.46 4,132.46 0.0K
10:38 4,132.63 4,132.63 4,129.94 4,130.47 0.0K
10:39 4,130.48 4,131.57 4,129.20 4,129.20 0.0K
10:40 4,129.91 4,131.85 4,129.91 4,130.68 0.0K
10:41 4,130.63 4,130.63 4,127.08 4,127.08 0.0K
10:42 4,127.38 4,127.83 4,127.37 4,127.61 0.0K
10:43 4,128.11 4,131.18 4,128.08 4,131.18 0.0K
10:44 4,133.08 4,135.29 4,133.08 4,133.66 0.0K
10:45 4,133.64 4,134.90 4,133.42 4,134.90 0.0K
10:46 4,135.74 4,136.84 4,134.91 4,136.18 0.0K
10:47 4,135.61 4,135.61 4,133.93 4,133.93 0.0K
10:48 4,134.66 4,134.66 4,132.56 4,132.56 0.0K
10:49 4,132.27 4,132.27 4,130.03 4,130.55 0.0K
10:50 4,131.02 4,132.90 4,131.02 4,132.90 0.0K
10:51 4,133.66 4,134.26 4,133.66 4,134.26 0.0K
10:52 4,135.19 4,137.50 4,134.12 4,137.50 0.0K
10:53 4,138.70 4,140.12 4,138.70 4,139.56 0.0K
10:54 4,140.52 4,142.78 4,140.52 4,142.78 0.0K
10:55 4,142.88 4,142.88 4,139.43 4,139.81 0.0K
10:56 4,139.10 4,139.10 4,137.62 4,137.62 0.0K
10:57 4,138.04 4,138.04 4,136.58 4,136.58 0.0K
10:58 4,136.37 4,136.37 4,135.06 4,135.06 0.0K
10:59 4,133.92 4,133.92 4,131.34 4,131.34 0.0K
11:00 4,131.91 4,131.91 4,128.28 4,129.08 0.0K
11:01 4,129.70 4,135.82 4,129.70 4,135.82 0.0K
11:02 4,134.85 4,134.85 4,132.53 4,132.53 0.0K
11:03 4,132.97 4,133.93 4,132.86 4,132.86 0.0K
11:04 4,132.95 4,132.95 4,131.24 4,131.82 0.0K
11:05 4,131.97 4,135.37 4,131.97 4,135.37 0.0K
11:06 4,136.70 4,138.55 4,136.70 4,138.55 0.0K
11:07 4,138.50 4,145.07 4,138.50 4,145.07 0.0K
11:08 4,145.40 4,145.40 4,143.01 4,143.01 0.0K
11:09 4,142.87 4,148.78 4,142.87 4,148.78 0.0K
11:10 4,148.69 4,149.56 4,147.24 4,147.24 0.0K
11:11 4,146.04 4,146.55 4,146.04 4,146.37 0.0K
11:12 4,146.70 4,152.54 4,146.70 4,152.19 0.0K
11:13 4,151.14 4,151.14 4,148.72 4,149.31 0.0K
11:14 4,149.47 4,149.47 4,148.12 4,148.12 0.0K
11:15 4,148.11 4,151.31 4,148.11 4,150.36 0.0K
11:16 4,150.64 4,150.64 4,148.21 4,148.21 0.0K
11:17 4,148.58 4,150.99 4,148.58 4,150.99 0.0K
11:18 4,151.25 4,151.25 4,149.31 4,149.31 0.0K
11:19 4,149.73 4,150.46 4,149.15 4,150.01 0.0K
11:20 4,150.54 4,150.56 4,149.84 4,149.84 0.0K
11:21 4,150.10 4,151.53 4,149.74 4,151.12 0.0K
11:22 4,150.46 4,150.46 4,146.50 4,146.50 0.0K
11:23 4,149.01 4,149.01 4,145.58 4,145.58 0.0K
11:24 4,145.02 4,145.20 4,144.97 4,144.97 0.0K
11:25 4,144.58 4,147.11 4,144.58 4,147.11 0.0K
11:26 4,147.19 4,149.73 4,147.19 4,149.73 0.0K
11:27 4,150.36 4,150.36 4,149.54 4,150.13 0.0K
11:28 4,145.99 4,146.35 4,144.86 4,144.86 0.0K
11:29 4,146.58 4,146.67 4,146.43 4,146.43 0.0K
11:30 4,144.24 4,144.87 4,144.07 4,144.49 0.0K
11:31 4,144.93 4,148.99 4,144.93 4,148.99 0.0K
11:32 4,149.20 4,151.18 4,149.20 4,150.78 0.0K
11:33 4,151.19 4,151.19 4,150.85 4,150.85 0.0K
11:34 4,150.36 4,150.70 4,149.74 4,149.74 0.0K
11:35 4,150.10 4,150.43 4,149.12 4,150.19 0.0K
11:36 4,149.84 4,150.63 4,149.48 4,150.47 0.0K
11:37 4,150.45 4,150.45 4,146.72 4,147.44 0.0K
11:38 4,147.12 4,147.12 4,145.05 4,146.22 0.0K
11:39 4,147.91 4,150.30 4,147.91 4,150.30 0.0K
11:40 4,151.14 4,157.04 4,151.14 4,157.04 0.0K
11:41 4,156.34 4,156.34 4,155.60 4,155.60 0.0K
11:42 4,156.78 4,157.81 4,156.78 4,157.81 0.0K
11:43 4,157.22 4,159.14 4,157.22 4,159.14 0.0K
11:44 4,158.79 4,158.79 4,157.43 4,157.43 0.0K
11:45 4,156.44 4,156.54 4,156.01 4,156.43 0.0K
11:46 4,155.18 4,155.18 4,151.76 4,151.76 0.0K
11:47 4,151.37 4,151.66 4,151.16 4,151.17 0.0K
11:48 4,152.31 4,155.27 4,152.31 4,154.92 0.0K
11:49 4,154.55 4,155.56 4,154.55 4,154.63 0.0K
11:50 4,155.29 4,156.62 4,155.29 4,156.62 0.0K
11:51 4,155.51 4,155.51 4,154.90 4,155.36 0.0K
11:52 4,156.07 4,156.29 4,154.17 4,154.17 0.0K
11:53 4,153.32 4,153.32 4,151.92 4,152.41 0.0K
11:54 4,154.09 4,155.31 4,154.09 4,155.02 0.0K
11:55 4,154.85 4,155.23 4,154.85 4,155.03 0.0K
11:56 4,154.20 4,154.70 4,153.01 4,153.01 0.0K
11:57 4,153.01 4,153.01 4,151.02 4,151.59 0.0K
11:58 4,151.50 4,151.50 4,147.62 4,147.62 0.0K
11:59 4,147.08 4,147.08 4,145.54 4,145.54 0.0K
12:00 4,144.78 4,144.78 4,142.86 4,143.23 0.0K
12:01 4,143.47 4,144.60 4,142.45 4,144.60 0.0K
12:02 4,144.54 4,146.65 4,144.54 4,146.38 0.0K
12:03 4,146.49 4,146.49 4,144.59 4,144.86 0.0K
12:04 4,144.50 4,144.85 4,144.26 4,144.85 0.0K
12:05 4,144.18 4,144.18 4,142.78 4,143.23 0.0K
12:06 4,142.83 4,143.94 4,142.42 4,142.42 0.0K
12:07 4,141.79 4,141.79 4,138.63 4,138.63 0.0K
12:08 4,138.83 4,141.16 4,138.83 4,141.16 0.0K
12:09 4,141.13 4,141.13 4,138.44 4,138.44 0.0K
12:10 4,139.15 4,139.15 4,135.61 4,135.61 0.0K
12:11 4,135.74 4,136.93 4,135.74 4,136.93 0.0K
12:12 4,136.81 4,137.45 4,136.81 4,137.42 0.0K
12:13 4,136.17 4,136.17 4,135.24 4,135.24 0.0K
12:14 4,134.60 4,134.60 4,133.22 4,133.22 0.0K
12:15 4,133.23 4,134.15 4,132.93 4,133.84 0.0K
12:16 4,134.55 4,135.68 4,134.55 4,135.68 0.0K
12:17 4,135.97 4,136.23 4,134.41 4,134.41 0.0K
12:18 4,135.04 4,135.67 4,134.42 4,135.67 0.0K
12:19 4,135.87 4,136.63 4,135.41 4,136.29 0.0K
12:20 4,136.55 4,136.61 4,135.90 4,136.61 0.0K
12:21 4,136.67 4,136.71 4,135.97 4,136.71 0.0K
12:22 4,138.37 4,139.73 4,138.37 4,139.56 0.0K
12:23 4,140.55 4,140.55 4,138.04 4,138.58 0.0K
12:24 4,138.72 4,138.72 4,137.58 4,137.58 0.0K
12:25 4,138.17 4,138.48 4,138.10 4,138.10 0.0K
12:26 4,138.66 4,140.81 4,138.47 4,140.81 0.0K
12:27 4,140.36 4,140.36 4,138.70 4,138.70 0.0K
12:28 4,139.54 4,139.81 4,138.25 4,138.25 0.0K
12:29 4,138.44 4,138.54 4,137.56 4,138.30 0.0K
12:30 4,138.45 4,140.24 4,138.45 4,139.53 0.0K
12:31 4,139.83 4,139.85 4,139.38 4,139.60 0.0K
12:32 4,139.14 4,141.30 4,138.87 4,141.16 0.0K
12:33 4,141.54 4,141.54 4,141.14 4,141.47 0.0K
12:34 4,141.57 4,141.76 4,140.93 4,140.93 0.0K
12:35 4,141.34 4,142.06 4,140.49 4,142.06 0.0K
12:36 4,141.95 4,142.70 4,139.64 4,139.64 0.0K
12:37 4,140.13 4,140.13 4,138.36 4,138.36 0.0K
12:38 4,137.81 4,137.81 4,136.89 4,137.06 0.0K
12:39 4,136.92 4,137.38 4,136.85 4,136.85 0.0K
12:40 4,136.07 4,136.49 4,135.22 4,135.22 0.0K
12:41 4,134.51 4,134.51 4,133.14 4,134.14 0.0K
12:42 4,134.49 4,135.94 4,134.49 4,135.94 0.0K
12:43 4,136.76 4,139.84 4,136.76 4,138.95 0.0K
12:44 4,137.50 4,137.50 4,135.85 4,135.85 0.0K
12:45 4,135.39 4,136.94 4,135.39 4,136.94 0.0K
12:46 4,136.17 4,136.43 4,135.43 4,135.70 0.0K
12:47 4,135.67 4,135.81 4,135.02 4,135.81 0.0K
12:48 4,135.77 4,136.36 4,135.77 4,136.22 0.0K
12:49 4,136.06 4,137.27 4,135.84 4,136.77 0.0K
12:50 4,136.56 4,136.56 4,135.82 4,136.00 0.0K
12:51 4,135.47 4,136.76 4,135.47 4,136.38 0.0K
12:52 4,136.67 4,136.67 4,135.27 4,135.27 0.0K
12:53 4,135.26 4,135.26 4,130.02 4,130.02 0.0K
12:54 4,129.82 4,130.20 4,129.25 4,130.20 0.0K
12:55 4,130.58 4,131.99 4,130.58 4,131.76 0.0K
12:56 4,131.63 4,131.63 4,130.36 4,130.36 0.0K
12:57 4,129.75 4,129.75 4,125.97 4,125.97 0.0K
12:58 4,125.83 4,128.04 4,125.83 4,128.04 0.0K
12:59 4,128.37 4,129.15 4,127.93 4,129.15 0.0K
13:00 4,129.27 4,129.33 4,128.41 4,128.41 0.0K
13:01 4,128.20 4,128.20 4,127.56 4,127.66 0.0K
13:02 4,127.22 4,127.22 4,125.13 4,125.13 0.0K
13:03 4,125.33 4,126.33 4,125.23 4,125.23 0.0K
13:04 4,126.36 4,126.38 4,124.84 4,124.84 0.0K
13:05 4,125.37 4,127.15 4,125.37 4,127.15 0.0K
13:06 4,127.42 4,127.42 4,125.44 4,125.44 0.0K
13:07 4,125.24 4,125.24 4,124.80 4,124.95 0.0K
13:08 4,125.39 4,125.71 4,125.31 4,125.31 0.0K
13:09 4,124.81 4,126.33 4,124.81 4,126.24 0.0K
13:10 4,126.11 4,127.03 4,126.11 4,127.03 0.0K
13:11 4,126.79 4,126.79 4,125.11 4,125.11 0.0K
13:12 4,125.15 4,125.20 4,124.33 4,125.20 0.0K
13:13 4,124.84 4,125.20 4,124.84 4,125.20 0.0K
13:14 4,125.75 4,125.75 4,125.24 4,125.65 0.0K
13:15 4,125.55 4,125.55 4,124.55 4,124.88 0.0K
13:16 4,126.15 4,126.59 4,125.96 4,126.08 0.0K
13:17 4,126.53 4,128.43 4,126.53 4,128.43 0.0K
13:18 4,129.26 4,129.26 4,128.12 4,128.26 0.0K
13:19 4,129.01 4,129.01 4,126.85 4,126.85 0.0K
13:20 4,126.57 4,127.05 4,126.39 4,127.05 0.0K
13:21 4,127.15 4,127.27 4,122.82 4,122.82 0.0K
13:22 4,122.94 4,122.94 4,120.78 4,120.78 0.0K
13:23 4,121.05 4,121.05 4,119.36 4,119.36 0.0K
13:24 4,119.45 4,120.48 4,119.45 4,120.48 0.0K
13:25 4,121.48 4,121.75 4,121.09 4,121.09 0.0K
13:26 4,120.62 4,120.62 4,119.41 4,119.70 0.0K
13:27 4,119.04 4,119.04 4,118.70 4,119.01 0.0K
13:28 4,118.86 4,119.17 4,118.45 4,118.84 0.0K
13:29 4,118.54 4,119.11 4,118.54 4,118.84 0.0K
13:30 4,118.95 4,122.59 4,118.95 4,121.62 0.0K
13:31 4,121.79 4,121.79 4,120.74 4,121.07 0.0K
13:32 4,121.27 4,121.27 4,120.20 4,120.41 0.0K
13:33 4,120.37 4,121.27 4,120.37 4,121.17 0.0K
13:34 4,121.60 4,122.44 4,120.57 4,120.57 0.0K
13:35 4,120.34 4,120.70 4,119.20 4,119.20 0.0K
13:36 4,118.90 4,120.14 4,118.90 4,119.96 0.0K
13:37 4,119.62 4,119.62 4,118.85 4,118.85 0.0K
13:38 4,118.98 4,119.94 4,118.57 4,119.94 0.0K
13:39 4,120.18 4,121.45 4,120.18 4,121.44 0.0K
13:40 4,121.78 4,122.28 4,121.78 4,122.21 0.0K
13:41 4,122.01 4,124.60 4,122.01 4,124.43 0.0K
13:42 4,125.06 4,125.84 4,124.65 4,125.28 0.0K
13:43 4,124.86 4,124.86 4,123.60 4,123.62 0.0K
13:44 4,124.30 4,125.68 4,124.30 4,125.68 0.0K
13:45 4,126.44 4,127.01 4,125.89 4,127.01 0.0K
13:46 4,128.14 4,128.76 4,127.57 4,128.76 0.0K
13:47 4,131.53 4,133.26 4,131.53 4,132.89 0.0K
13:48 4,134.43 4,134.49 4,133.47 4,134.05 0.0K
13:49 4,134.26 4,134.26 4,133.58 4,133.58 0.0K
13:50 4,132.35 4,132.35 4,131.67 4,132.17 0.0K
13:51 4,133.90 4,133.90 4,132.02 4,132.02 0.0K
13:52 4,132.92 4,132.92 4,131.24 4,131.24 0.0K
13:53 4,131.01 4,131.01 4,129.90 4,129.90 0.0K
13:54 4,130.23 4,131.90 4,130.23 4,131.86 0.0K
13:55 4,131.66 4,131.86 4,129.99 4,129.99 0.0K
13:56 4,129.92 4,129.92 4,128.22 4,128.22 0.0K
13:57 4,128.12 4,128.12 4,125.08 4,125.08 0.0K
13:58 4,124.74 4,128.12 4,124.66 4,128.12 0.0K
13:59 4,127.63 4,128.10 4,127.63 4,127.84 0.0K
14:00 4,128.52 4,132.24 4,128.52 4,132.24 0.0K
14:01 4,132.58 4,139.04 4,132.58 4,139.04 0.0K
14:02 4,139.92 4,139.92 4,138.26 4,138.65 0.0K
14:03 4,140.00 4,142.68 4,140.00 4,142.68 0.0K
14:04 4,142.42 4,142.42 4,139.95 4,139.95 0.0K
14:05 4,140.42 4,140.90 4,138.15 4,139.06 0.0K
14:06 4,138.67 4,139.73 4,138.04 4,139.37 0.0K
14:07 4,140.35 4,141.97 4,140.35 4,141.97 0.0K
14:08 4,142.07 4,144.24 4,142.07 4,144.24 0.0K
14:09 4,143.71 4,143.71 4,140.93 4,140.93 0.0K
14:10 4,141.77 4,145.96 4,141.77 4,145.96 0.0K
14:11 4,146.29 4,146.49 4,145.81 4,145.81 0.0K
14:12 4,145.65 4,146.96 4,145.64 4,145.64 0.0K
14:13 4,145.82 4,146.34 4,145.82 4,146.34 0.0K
14:14 4,146.68 4,147.52 4,146.68 4,147.52 0.0K
14:15 4,147.77 4,147.77 4,145.52 4,145.52 0.0K
14:16 4,145.70 4,146.79 4,144.99 4,146.79 0.0K
14:17 4,144.64 4,146.78 4,144.64 4,145.23 0.0K
14:18 4,145.59 4,145.59 4,144.80 4,144.80 0.0K
14:19 4,146.49 4,147.86 4,146.49 4,147.68 0.0K
14:20 4,147.76 4,148.30 4,147.34 4,148.30 0.0K
14:21 4,149.81 4,151.32 4,149.81 4,151.32 0.0K
14:22 4,151.60 4,154.43 4,151.60 4,154.43 0.0K
14:23 4,153.92 4,154.95 4,153.92 4,154.90 0.0K
14:24 4,154.06 4,154.12 4,151.64 4,151.64 0.0K
14:25 4,151.86 4,151.86 4,151.08 4,151.08 0.0K
14:26 4,151.94 4,153.85 4,151.65 4,151.65 0.0K
14:27 4,151.67 4,151.67 4,149.32 4,149.32 0.0K
14:28 4,150.62 4,151.09 4,150.50 4,150.50 0.0K
14:29 4,150.85 4,151.33 4,150.67 4,151.33 0.0K
14:30 4,151.33 4,151.33 4,148.20 4,148.20 0.0K
14:31 4,147.63 4,150.50 4,146.40 4,150.50 0.0K
14:32 4,148.41 4,150.36 4,148.41 4,150.36 0.0K
14:33 4,150.97 4,150.97 4,148.99 4,148.99 0.0K
14:34 4,150.36 4,150.36 4,148.26 4,148.26 0.0K
14:35 4,147.86 4,147.86 4,146.63 4,146.63 0.0K
14:36 4,146.90 4,147.97 4,146.55 4,147.97 0.0K
14:37 4,148.27 4,149.45 4,148.27 4,148.68 0.0K
14:38 4,148.91 4,149.67 4,148.91 4,149.39 0.0K
14:39 4,150.31 4,152.56 4,150.31 4,152.56 0.0K
14:40 4,152.10 4,152.93 4,152.10 4,152.85 0.0K
14:41 4,153.41 4,155.27 4,153.41 4,155.27 0.0K
14:42 4,157.15 4,158.72 4,156.62 4,157.03 0.0K
14:43 4,155.76 4,162.20 4,155.76 4,162.20 0.0K
14:44 4,162.10 4,163.79 4,162.10 4,162.76 0.0K
14:45 4,162.92 4,164.45 4,162.92 4,164.14 0.0K
14:46 4,164.92 4,166.30 4,164.92 4,166.30 0.0K
14:47 4,165.53 4,165.53 4,164.42 4,164.42 0.0K
14:48 4,163.48 4,164.07 4,163.07 4,164.07 0.0K
14:49 4,164.76 4,165.38 4,164.38 4,165.38 0.0K
14:50 4,166.02 4,168.13 4,166.02 4,167.56 0.0K
14:51 4,167.68 4,169.31 4,167.68 4,168.98 0.0K
14:52 4,168.43 4,169.66 4,168.43 4,169.66 0.0K
14:53 4,170.80 4,171.37 4,170.73 4,170.73 0.0K
14:54 4,171.57 4,173.90 4,171.57 4,173.15 0.0K
14:55 4,171.27 4,171.57 4,170.28 4,170.28 0.0K
14:56 4,169.33 4,170.04 4,167.50 4,167.50 0.0K
14:57 4,166.21 4,168.35 4,166.00 4,168.35 0.0K
14:58 4,168.72 4,169.11 4,167.65 4,167.65 0.0K
14:59 4,167.63 4,168.98 4,167.63 4,167.80 0.0K
15:00 4,167.62 4,168.15 4,166.54 4,168.15 0.0K
15:01 4,168.18 4,168.18 4,164.91 4,164.91 0.0K
15:02 4,165.07 4,165.07 4,161.48 4,161.48 0.0K
15:03 4,159.44 4,160.78 4,159.44 4,160.45 0.0K
15:04 4,160.63 4,163.76 4,160.63 4,163.69 0.0K
15:05 4,163.99 4,167.31 4,163.99 4,166.36 0.0K
15:06 4,165.03 4,166.53 4,164.82 4,166.53 0.0K
15:07 4,167.42 4,167.42 4,165.72 4,166.89 0.0K
15:08 4,171.64 4,171.87 4,171.28 4,171.30 0.0K
15:09 4,170.08 4,170.51 4,169.54 4,170.11 0.0K
15:10 4,169.49 4,169.54 4,166.38 4,167.22 0.0K
15:11 4,167.58 4,167.70 4,165.22 4,165.22 0.0K
15:12 4,164.77 4,166.28 4,164.77 4,165.15 0.0K
15:13 4,165.53 4,165.53 4,162.98 4,165.21 0.0K
15:14 4,165.08 4,165.08 4,161.56 4,161.56 0.0K
15:15 4,161.56 4,161.56 4,158.76 4,159.70 0.0K
15:16 4,158.95 4,158.95 4,155.72 4,155.72 0.0K
15:17 4,156.35 4,157.75 4,156.35 4,157.66 0.0K
15:18 4,158.72 4,158.72 4,157.63 4,157.63 0.0K
15:19 4,157.86 4,158.18 4,157.65 4,157.92 0.0K
15:20 4,158.26 4,161.25 4,158.26 4,161.25 0.0K
15:21 4,162.20 4,162.20 4,161.02 4,161.39 0.0K
15:22 4,162.42 4,164.09 4,162.42 4,162.55 0.0K
15:23 4,161.38 4,162.81 4,160.48 4,161.11 0.0K
15:24 4,159.76 4,159.76 4,155.63 4,155.63 0.0K
15:25 4,153.76 4,155.27 4,153.76 4,155.27 0.0K
15:26 4,155.73 4,157.56 4,155.69 4,157.56 0.0K
15:27 4,157.80 4,159.60 4,157.80 4,159.60 0.0K
15:28 4,158.99 4,159.76 4,158.99 4,159.76 0.0K
15:29 4,159.58 4,159.58 4,157.85 4,157.85 0.0K
15:30 4,157.56 4,158.38 4,157.56 4,158.35 0.0K
15:31 4,157.40 4,159.02 4,157.31 4,159.02 0.0K
15:32 4,158.76 4,159.48 4,157.85 4,159.48 0.0K
15:33 4,159.71 4,159.71 4,157.35 4,159.25 0.0K
15:34 4,158.48 4,159.51 4,158.48 4,158.53 0.0K
15:35 4,156.32 4,159.64 4,156.32 4,159.64 0.0K
15:36 4,159.78 4,160.13 4,156.99 4,156.99 0.0K
15:37 4,158.54 4,159.70 4,157.51 4,157.51 0.0K
15:38 4,157.92 4,158.02 4,157.54 4,158.02 0.0K
15:39 4,158.02 4,158.02 4,155.34 4,155.34 0.0K
15:40 4,154.78 4,154.90 4,153.28 4,153.28 0.0K
15:41 4,153.75 4,153.75 4,151.21 4,152.14 0.0K
15:42 4,152.63 4,154.86 4,152.63 4,154.35 0.0K
15:43 4,155.83 4,155.83 4,154.34 4,154.55 0.0K
15:44 4,153.53 4,156.40 4,153.53 4,156.40 0.0K
15:45 4,157.08 4,157.79 4,156.22 4,156.22 0.0K
15:46 4,154.76 4,155.51 4,153.87 4,154.20 0.0K
15:47 4,154.82 4,155.27 4,154.81 4,155.20 0.0K
15:48 4,155.97 4,156.45 4,155.97 4,156.45 0.0K
15:49 4,157.24 4,159.05 4,157.24 4,159.05 0.0K
15:50 4,159.33 4,159.33 4,153.33 4,153.72 0.0K
15:51 4,153.28 4,153.28 4,148.84 4,148.84 0.0K
15:52 4,149.21 4,149.21 4,147.50 4,147.50 0.0K
15:53 4,147.95 4,148.66 4,146.01 4,146.01 0.0K
15:54 4,146.96 4,150.15 4,146.96 4,150.15 0.0K
15:55 4,149.77 4,149.77 4,146.53 4,146.53 0.0K
15:56 4,145.73 4,145.73 4,142.93 4,142.93 0.0K
15:57 4,143.33 4,145.37 4,143.33 4,144.07 0.0K
15:58 4,144.56 4,144.69 4,143.97 4,143.97 0.0K
15:59 4,143.80 4,143.80 4,140.23 4,140.23 0.0K
16:00 4,140.75 4,140.75 4,140.52 4,140.59 0.0K
16:01 4,140.62 4,140.67 4,140.62 4,140.65 0.0K
16:02 4,140.65 4,140.92 4,140.65 4,140.92 0.0K
16:03 4,140.92 4,140.94 4,140.92 4,140.93 0.0K
16:04 4,140.92 4,140.93 4,140.92 4,140.93 0.0K
16:05 4,140.93 4,140.94 4,140.89 4,140.89 0.0K
16:06 4,140.76 4,140.82 4,140.76 4,140.82 0.0K
16:07 4,140.80 4,140.80 4,140.79 4,140.80 0.0K
16:08 4,140.81 4,140.81 4,140.79 4,140.79 0.0K
16:09 4,140.81 4,140.84 4,140.81 4,140.84 0.0K
16:10 4,140.84 4,140.84 4,140.79 4,140.81 0.0K
16:11 4,140.81 4,140.84 4,140.81 4,140.84 0.0K
16:12 4,140.85 4,140.85 4,140.85 4,140.85 0.0K
16:13 4,140.85 4,140.86 4,140.85 4,140.86 0.0K
16:14 4,140.86 4,141.05 4,140.86 4,141.04 0.0K
16:15 4,141.03 4,141.03 4,141.03 4,141.03 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