CBOE S

SPRO01
🏛️ アメリカ →
5,055.65
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 4,425.42 4,427.42 4,425.42 4,426.93 0.0K
09:32 4,424.65 4,426.05 4,421.59 4,423.45 0.0K
09:33 4,421.60 4,421.60 4,419.54 4,420.08 0.0K
09:34 4,421.98 4,422.14 4,420.63 4,420.63 0.0K
09:35 4,421.08 4,421.08 4,419.64 4,419.86 0.0K
09:36 4,419.41 4,423.37 4,419.41 4,423.37 0.0K
09:37 4,423.67 4,429.09 4,423.67 4,429.09 0.0K
09:38 4,430.19 4,430.30 4,426.96 4,426.96 0.0K
09:39 4,427.85 4,431.06 4,427.85 4,431.06 0.0K
09:40 4,431.34 4,431.44 4,429.19 4,429.19 0.0K
09:41 4,430.41 4,430.41 4,426.91 4,426.91 0.0K
09:42 4,424.61 4,427.92 4,424.61 4,427.92 0.0K
09:43 4,429.05 4,431.71 4,429.05 4,431.71 0.0K
09:44 4,430.57 4,432.48 4,430.46 4,432.48 0.0K
09:45 4,432.05 4,432.05 4,427.91 4,427.91 0.0K
09:46 4,427.85 4,429.04 4,427.85 4,429.04 0.0K
09:47 4,429.49 4,431.21 4,428.67 4,430.44 0.0K
09:48 4,432.19 4,435.95 4,432.19 4,435.95 0.0K
09:49 4,436.27 4,437.26 4,435.70 4,437.26 0.0K
09:50 4,436.97 4,437.89 4,436.28 4,436.28 0.0K
09:51 4,436.14 4,437.16 4,433.08 4,433.08 0.0K
09:52 4,434.13 4,436.51 4,432.75 4,432.75 0.0K
09:53 4,433.21 4,433.21 4,429.80 4,429.80 0.0K
09:54 4,429.72 4,429.72 4,426.21 4,426.21 0.0K
09:55 4,427.37 4,427.54 4,426.06 4,426.06 0.0K
09:56 4,426.98 4,428.01 4,426.48 4,427.89 0.0K
09:57 4,426.99 4,427.11 4,425.49 4,425.49 0.0K
09:58 4,426.24 4,428.99 4,426.24 4,428.99 0.0K
09:59 4,427.77 4,427.79 4,426.99 4,426.99 0.0K
10:00 4,426.46 4,430.53 4,421.84 4,430.53 0.0K
10:01 4,433.75 4,437.43 4,432.24 4,432.24 0.0K
10:02 4,431.43 4,431.43 4,422.50 4,422.50 0.0K
10:03 4,421.12 4,421.12 4,415.85 4,415.85 0.0K
10:04 4,415.92 4,415.92 4,408.91 4,408.91 0.0K
10:05 4,410.05 4,412.75 4,410.05 4,412.54 0.0K
10:06 4,412.85 4,421.21 4,412.85 4,421.21 0.0K
10:07 4,421.07 4,421.47 4,420.23 4,420.23 0.0K
10:08 4,420.20 4,421.58 4,419.80 4,421.40 0.0K
10:09 4,420.76 4,426.52 4,420.76 4,426.52 0.0K
10:10 4,427.01 4,427.01 4,425.39 4,426.41 0.0K
10:11 4,425.39 4,425.39 4,422.12 4,422.12 0.0K
10:12 4,421.27 4,421.27 4,419.13 4,420.62 0.0K
10:13 4,418.38 4,420.07 4,418.38 4,419.71 0.0K
10:14 4,419.48 4,419.87 4,417.15 4,417.15 0.0K
10:15 4,416.71 4,417.57 4,416.11 4,417.57 0.0K
10:16 4,418.80 4,420.18 4,417.33 4,417.33 0.0K
10:17 4,415.80 4,415.80 4,412.49 4,412.49 0.0K
10:18 4,412.42 4,413.93 4,412.42 4,413.79 0.0K
10:19 4,414.05 4,419.13 4,414.05 4,419.13 0.0K
10:20 4,417.87 4,418.75 4,417.53 4,418.52 0.0K
10:21 4,418.29 4,418.55 4,416.13 4,416.13 0.0K
10:22 4,417.18 4,417.18 4,413.65 4,413.65 0.0K
10:23 4,412.64 4,412.64 4,411.34 4,411.63 0.0K
10:24 4,412.04 4,412.04 4,408.80 4,408.80 0.0K
10:25 4,410.66 4,410.66 4,408.50 4,408.50 0.0K
10:26 4,407.27 4,408.06 4,407.27 4,407.40 0.0K
10:27 4,407.28 4,407.28 4,405.32 4,405.32 0.0K
10:28 4,404.94 4,404.94 4,403.74 4,404.29 0.0K
10:29 4,404.87 4,406.20 4,404.70 4,405.77 0.0K
10:30 4,404.62 4,410.92 4,404.62 4,408.73 0.0K
10:31 4,408.05 4,410.20 4,408.05 4,409.88 0.0K
10:32 4,408.59 4,408.59 4,407.62 4,408.44 0.0K
10:33 4,407.39 4,407.39 4,406.52 4,406.79 0.0K
10:34 4,407.35 4,407.35 4,404.78 4,404.78 0.0K
10:35 4,404.48 4,404.88 4,403.95 4,404.52 0.0K
10:36 4,404.31 4,405.72 4,404.30 4,404.30 0.0K
10:37 4,404.14 4,404.14 4,399.39 4,399.39 0.0K
10:38 4,399.58 4,399.58 4,396.77 4,397.33 0.0K
10:39 4,397.33 4,398.50 4,395.91 4,395.91 0.0K
10:40 4,396.73 4,398.80 4,396.73 4,397.57 0.0K
10:41 4,397.51 4,397.51 4,393.73 4,393.73 0.0K
10:42 4,394.06 4,394.53 4,394.06 4,394.31 0.0K
10:43 4,394.85 4,398.15 4,394.82 4,398.15 0.0K
10:44 4,400.16 4,402.42 4,400.16 4,400.76 0.0K
10:45 4,400.75 4,402.11 4,400.51 4,402.11 0.0K
10:46 4,402.95 4,404.35 4,402.30 4,403.29 0.0K
10:47 4,402.70 4,402.70 4,401.01 4,401.01 0.0K
10:48 4,401.79 4,401.79 4,399.54 4,399.54 0.0K
10:49 4,399.22 4,399.22 4,396.90 4,397.41 0.0K
10:50 4,398.03 4,399.88 4,397.93 4,399.88 0.0K
10:51 4,400.68 4,401.56 4,400.68 4,401.56 0.0K
10:52 4,402.53 4,404.93 4,401.08 4,404.93 0.0K
10:53 4,406.31 4,407.67 4,406.31 4,407.10 0.0K
10:54 4,408.32 4,410.51 4,408.32 4,410.51 0.0K
10:55 4,410.65 4,410.65 4,406.86 4,407.40 0.0K
10:56 4,406.78 4,406.78 4,405.19 4,405.19 0.0K
10:57 4,405.53 4,405.53 4,403.97 4,403.97 0.0K
10:58 4,403.77 4,403.77 4,402.36 4,402.36 0.0K
10:59 4,401.15 4,401.15 4,398.41 4,398.41 0.0K
11:00 4,398.94 4,398.94 4,395.16 4,396.18 0.0K
11:01 4,396.64 4,403.42 4,396.64 4,403.42 0.0K
11:02 4,402.37 4,402.37 4,399.61 4,399.61 0.0K
11:03 4,400.09 4,401.10 4,399.96 4,399.96 0.0K
11:04 4,400.05 4,400.05 4,398.19 4,398.80 0.0K
11:05 4,398.99 4,402.58 4,398.99 4,402.58 0.0K
11:06 4,403.99 4,406.02 4,403.99 4,406.02 0.0K
11:07 4,405.96 4,412.97 4,405.96 4,412.97 0.0K
11:08 4,413.30 4,413.30 4,410.77 4,410.77 0.0K
11:09 4,410.62 4,416.89 4,410.62 4,416.89 0.0K
11:10 4,416.80 4,417.72 4,415.25 4,415.25 0.0K
11:11 4,414.04 4,414.59 4,414.04 4,414.59 0.0K
11:12 4,414.94 4,421.07 4,414.94 4,420.45 0.0K
11:13 4,419.64 4,419.64 4,416.87 4,417.50 0.0K
11:14 4,417.74 4,417.74 4,416.30 4,416.30 0.0K
11:15 4,416.28 4,419.64 4,416.28 4,418.61 0.0K
11:16 4,418.92 4,418.92 4,416.36 4,416.36 0.0K
11:17 4,416.76 4,419.32 4,416.76 4,419.32 0.0K
11:18 4,419.59 4,419.59 4,417.53 4,417.53 0.0K
11:19 4,417.98 4,418.76 4,417.36 4,418.28 0.0K
11:20 4,418.84 4,418.85 4,418.23 4,418.23 0.0K
11:21 4,418.44 4,419.96 4,418.05 4,419.52 0.0K
11:22 4,418.82 4,418.82 4,414.30 4,414.30 0.0K
11:23 4,416.96 4,416.96 4,413.44 4,413.44 0.0K
11:24 4,412.90 4,413.09 4,412.84 4,412.84 0.0K
11:25 4,412.43 4,415.12 4,412.43 4,415.12 0.0K
11:26 4,415.21 4,417.60 4,415.21 4,417.60 0.0K
11:27 4,418.24 4,418.24 4,417.36 4,417.98 0.0K
11:28 4,413.62 4,414.02 4,412.44 4,412.44 0.0K
11:29 4,414.26 4,414.42 4,414.18 4,414.18 0.0K
11:30 4,411.85 4,412.54 4,411.67 4,412.54 0.0K
11:31 4,413.00 4,416.97 4,413.00 4,416.97 0.0K
11:32 4,417.18 4,419.24 4,417.18 4,418.85 0.0K
11:33 4,419.28 4,419.28 4,418.92 4,418.92 0.0K
11:34 4,418.41 4,418.77 4,417.82 4,417.82 0.0K
11:35 4,418.20 4,418.61 4,417.25 4,418.25 0.0K
11:36 4,417.90 4,418.57 4,417.51 4,418.41 0.0K
11:37 4,418.38 4,418.38 4,414.39 4,415.31 0.0K
11:38 4,414.98 4,414.98 4,412.81 4,414.05 0.0K
11:39 4,415.86 4,418.32 4,415.86 4,418.32 0.0K
11:40 4,419.22 4,425.51 4,419.22 4,425.51 0.0K
11:41 4,424.76 4,424.76 4,423.98 4,423.98 0.0K
11:42 4,425.23 4,426.32 4,425.23 4,426.32 0.0K
11:43 4,425.70 4,427.54 4,425.70 4,427.54 0.0K
11:44 4,427.44 4,427.44 4,426.02 4,426.02 0.0K
11:45 4,425.08 4,425.19 4,424.63 4,425.09 0.0K
11:46 4,423.75 4,423.75 4,419.96 4,419.96 0.0K
11:47 4,419.55 4,419.91 4,419.33 4,419.35 0.0K
11:48 4,420.80 4,423.62 4,420.80 4,423.26 0.0K
11:49 4,422.88 4,423.94 4,422.88 4,423.04 0.0K
11:50 4,423.74 4,425.01 4,423.74 4,425.01 0.0K
11:51 4,423.70 4,423.70 4,423.06 4,423.55 0.0K
11:52 4,424.29 4,424.53 4,422.49 4,422.49 0.0K
11:53 4,421.07 4,421.07 4,419.99 4,420.52 0.0K
11:54 4,422.29 4,423.47 4,422.29 4,423.26 0.0K
11:55 4,423.08 4,423.48 4,423.08 4,423.28 0.0K
11:56 4,422.40 4,422.93 4,421.13 4,421.13 0.0K
11:57 4,421.07 4,421.07 4,419.10 4,419.71 0.0K
11:58 4,419.61 4,419.61 4,415.34 4,415.34 0.0K
11:59 4,414.76 4,414.76 4,413.07 4,413.07 0.0K
12:00 4,412.35 4,412.35 4,410.28 4,410.67 0.0K
12:01 4,410.93 4,412.13 4,409.84 4,412.13 0.0K
12:02 4,412.07 4,414.24 4,412.07 4,413.96 0.0K
12:03 4,414.07 4,414.07 4,412.06 4,412.34 0.0K
12:04 4,411.90 4,412.22 4,411.58 4,412.22 0.0K
12:05 4,411.50 4,411.50 4,410.01 4,410.39 0.0K
12:06 4,409.97 4,411.15 4,409.53 4,409.53 0.0K
12:07 4,408.85 4,408.85 4,405.55 4,405.55 0.0K
12:08 4,405.76 4,408.19 4,405.76 4,408.19 0.0K
12:09 4,408.32 4,408.32 4,405.48 4,405.48 0.0K
12:10 4,406.25 4,406.25 4,402.45 4,402.45 0.0K
12:11 4,402.58 4,403.86 4,402.58 4,403.86 0.0K
12:12 4,403.72 4,404.47 4,403.72 4,404.47 0.0K
12:13 4,403.13 4,403.13 4,402.04 4,402.04 0.0K
12:14 4,401.46 4,401.46 4,399.90 4,399.90 0.0K
12:15 4,399.92 4,400.87 4,399.57 4,400.52 0.0K
12:16 4,401.27 4,402.52 4,401.27 4,402.52 0.0K
12:17 4,403.08 4,403.09 4,401.22 4,401.22 0.0K
12:18 4,401.89 4,402.57 4,401.24 4,402.57 0.0K
12:19 4,402.78 4,403.46 4,402.15 4,403.16 0.0K
12:20 4,403.42 4,403.49 4,402.73 4,403.49 0.0K
12:21 4,403.56 4,403.60 4,402.80 4,403.60 0.0K
12:22 4,405.35 4,406.91 4,405.35 4,406.74 0.0K
12:23 4,407.79 4,407.79 4,405.25 4,405.85 0.0K
12:24 4,406.01 4,406.01 4,404.77 4,404.77 0.0K
12:25 4,405.40 4,405.73 4,405.33 4,405.33 0.0K
12:26 4,405.92 4,407.90 4,405.72 4,407.90 0.0K
12:27 4,407.31 4,407.31 4,405.64 4,405.64 0.0K
12:28 4,406.52 4,407.01 4,405.33 4,405.33 0.0K
12:29 4,405.53 4,405.59 4,404.53 4,405.30 0.0K
12:30 4,405.31 4,407.22 4,405.31 4,406.46 0.0K
12:31 4,406.79 4,406.81 4,406.30 4,406.54 0.0K
12:32 4,406.04 4,408.37 4,405.74 4,408.22 0.0K
12:33 4,408.42 4,408.42 4,407.99 4,408.33 0.0K
12:34 4,408.58 4,408.77 4,407.90 4,407.90 0.0K
12:35 4,408.34 4,409.09 4,407.42 4,409.09 0.0K
12:36 4,409.11 4,409.97 4,406.61 4,406.61 0.0K
12:37 4,407.15 4,407.15 4,405.25 4,405.25 0.0K
12:38 4,404.64 4,404.64 4,403.75 4,403.93 0.0K
12:39 4,403.77 4,404.27 4,403.69 4,403.69 0.0K
12:40 4,402.86 4,403.32 4,401.97 4,401.97 0.0K
12:41 4,401.19 4,401.19 4,399.68 4,400.76 0.0K
12:42 4,401.13 4,402.73 4,401.13 4,402.73 0.0K
12:43 4,403.55 4,406.86 4,403.55 4,405.92 0.0K
12:44 4,404.36 4,404.36 4,402.70 4,402.70 0.0K
12:45 4,402.07 4,403.68 4,402.07 4,403.68 0.0K
12:46 4,402.89 4,403.18 4,402.10 4,402.39 0.0K
12:47 4,402.36 4,402.59 4,401.73 4,402.59 0.0K
12:48 4,402.54 4,403.17 4,402.54 4,403.04 0.0K
12:49 4,402.86 4,404.15 4,402.62 4,403.78 0.0K
12:50 4,403.56 4,403.56 4,402.78 4,402.96 0.0K
12:51 4,402.39 4,403.64 4,402.39 4,403.02 0.0K
12:52 4,403.61 4,403.61 4,402.12 4,402.12 0.0K
12:53 4,402.12 4,402.12 4,396.56 4,396.56 0.0K
12:54 4,396.40 4,396.50 4,395.79 4,396.50 0.0K
12:55 4,396.90 4,398.64 4,396.90 4,398.41 0.0K
12:56 4,398.27 4,398.27 4,396.90 4,396.90 0.0K
12:57 4,396.25 4,396.25 4,392.20 4,392.20 0.0K
12:58 4,392.04 4,394.35 4,392.04 4,394.35 0.0K
12:59 4,394.69 4,395.51 4,394.22 4,395.51 0.0K
13:00 4,395.45 4,395.52 4,394.53 4,394.53 0.0K
13:01 4,394.29 4,394.29 4,393.76 4,393.86 0.0K
13:02 4,393.43 4,393.43 4,391.36 4,391.36 0.0K
13:03 4,391.56 4,392.63 4,391.44 4,391.44 0.0K
13:04 4,392.66 4,392.68 4,391.04 4,391.04 0.0K
13:05 4,391.59 4,393.26 4,391.59 4,393.26 0.0K
13:06 4,393.53 4,393.53 4,391.59 4,391.59 0.0K
13:07 4,391.37 4,391.37 4,390.89 4,391.05 0.0K
13:08 4,391.53 4,391.88 4,391.45 4,391.45 0.0K
13:09 4,390.91 4,392.54 4,390.91 4,392.46 0.0K
13:10 4,392.33 4,393.32 4,392.33 4,393.31 0.0K
13:11 4,393.05 4,393.05 4,391.25 4,391.25 0.0K
13:12 4,391.25 4,391.30 4,390.37 4,391.30 0.0K
13:13 4,390.91 4,391.30 4,390.91 4,391.30 0.0K
13:14 4,391.89 4,391.89 4,391.34 4,391.77 0.0K
13:15 4,391.57 4,391.57 4,390.47 4,390.83 0.0K
13:16 4,392.19 4,392.67 4,391.99 4,392.13 0.0K
13:17 4,392.62 4,394.63 4,392.62 4,394.63 0.0K
13:18 4,395.52 4,395.52 4,394.32 4,394.46 0.0K
13:19 4,395.26 4,395.26 4,392.95 4,392.95 0.0K
13:20 4,392.62 4,393.04 4,392.33 4,393.04 0.0K
13:21 4,393.16 4,393.30 4,388.52 4,388.52 0.0K
13:22 4,388.70 4,388.70 4,386.41 4,386.41 0.0K
13:23 4,386.70 4,386.70 4,384.83 4,384.83 0.0K
13:24 4,384.92 4,386.05 4,384.92 4,386.05 0.0K
13:25 4,387.13 4,387.42 4,386.71 4,386.71 0.0K
13:26 4,386.21 4,386.21 4,384.90 4,385.22 0.0K
13:27 4,384.51 4,384.53 4,384.13 4,384.53 0.0K
13:28 4,384.38 4,384.71 4,383.92 4,384.35 0.0K
13:29 4,384.03 4,384.64 4,384.03 4,384.36 0.0K
13:30 4,384.45 4,388.40 4,384.45 4,387.26 0.0K
13:31 4,387.45 4,387.45 4,386.58 4,386.66 0.0K
13:32 4,386.86 4,386.86 4,385.73 4,385.95 0.0K
13:33 4,385.91 4,386.87 4,385.91 4,386.78 0.0K
13:34 4,387.24 4,388.13 4,386.25 4,386.25 0.0K
13:35 4,385.80 4,386.17 4,384.58 4,384.58 0.0K
13:36 4,384.54 4,385.88 4,384.54 4,385.69 0.0K
13:37 4,385.34 4,385.34 4,384.49 4,384.49 0.0K
13:38 4,384.43 4,385.43 4,383.97 4,385.43 0.0K
13:39 4,385.65 4,387.04 4,385.65 4,387.03 0.0K
13:40 4,387.41 4,387.94 4,387.41 4,387.84 0.0K
13:41 4,387.55 4,390.34 4,387.55 4,390.04 0.0K
13:42 4,390.71 4,391.53 4,390.28 4,390.97 0.0K
13:43 4,390.50 4,390.50 4,389.18 4,389.28 0.0K
13:44 4,390.02 4,391.46 4,390.02 4,391.46 0.0K
13:45 4,392.26 4,392.77 4,391.68 4,392.77 0.0K
13:46 4,393.98 4,394.73 4,393.47 4,394.73 0.0K
13:47 4,397.65 4,399.50 4,397.65 4,399.14 0.0K
13:48 4,400.79 4,400.86 4,399.78 4,400.39 0.0K
13:49 4,400.59 4,400.59 4,399.85 4,399.85 0.0K
13:50 4,398.56 4,398.56 4,397.86 4,398.39 0.0K
13:51 4,400.24 4,400.24 4,398.22 4,398.22 0.0K
13:52 4,399.19 4,399.19 4,397.40 4,397.40 0.0K
13:53 4,397.15 4,397.15 4,395.96 4,395.96 0.0K
13:54 4,396.38 4,398.17 4,396.38 4,398.12 0.0K
13:55 4,397.92 4,398.15 4,396.12 4,396.12 0.0K
13:56 4,396.06 4,396.06 4,394.24 4,394.24 0.0K
13:57 4,394.01 4,394.01 4,390.78 4,390.78 0.0K
13:58 4,390.40 4,394.10 4,390.32 4,394.10 0.0K
13:59 4,393.58 4,394.09 4,393.58 4,393.81 0.0K
14:00 4,394.53 4,398.55 4,394.53 4,398.55 0.0K
14:01 4,398.93 4,405.82 4,398.93 4,405.82 0.0K
14:02 4,406.80 4,406.80 4,405.03 4,405.43 0.0K
14:03 4,406.87 4,409.73 4,406.87 4,409.73 0.0K
14:04 4,409.45 4,409.45 4,406.83 4,406.83 0.0K
14:05 4,407.32 4,407.84 4,404.89 4,405.84 0.0K
14:06 4,405.44 4,406.56 4,404.76 4,406.20 0.0K
14:07 4,407.23 4,408.97 4,407.23 4,408.97 0.0K
14:08 4,409.08 4,411.36 4,409.08 4,411.36 0.0K
14:09 4,410.80 4,410.80 4,408.14 4,408.14 0.0K
14:10 4,409.03 4,413.26 4,409.03 4,413.26 0.0K
14:11 4,413.58 4,413.82 4,413.10 4,413.10 0.0K
14:12 4,412.91 4,414.32 4,412.91 4,412.91 0.0K
14:13 4,413.11 4,413.53 4,413.11 4,413.53 0.0K
14:14 4,413.89 4,414.78 4,413.89 4,414.78 0.0K
14:15 4,415.18 4,415.18 4,412.79 4,412.79 0.0K
14:16 4,412.98 4,413.93 4,412.24 4,413.93 0.0K
14:17 4,411.64 4,413.92 4,411.64 4,412.28 0.0K
14:18 4,412.89 4,412.89 4,412.14 4,412.14 0.0K
14:19 4,413.91 4,415.18 4,413.91 4,414.65 0.0K
14:20 4,414.74 4,415.32 4,414.30 4,415.32 0.0K
14:21 4,416.93 4,418.76 4,416.93 4,418.76 0.0K
14:22 4,419.16 4,422.17 4,419.16 4,422.17 0.0K
14:23 4,421.64 4,422.73 4,421.64 4,422.59 0.0K
14:24 4,421.71 4,421.77 4,419.14 4,419.14 0.0K
14:25 4,419.44 4,419.44 4,418.61 4,418.61 0.0K
14:26 4,419.52 4,421.54 4,419.21 4,419.21 0.0K
14:27 4,419.23 4,419.23 4,416.72 4,416.72 0.0K
14:28 4,418.09 4,418.59 4,417.98 4,417.98 0.0K
14:29 4,418.35 4,418.87 4,418.16 4,418.87 0.0K
14:30 4,418.87 4,418.87 4,415.50 4,415.50 0.0K
14:31 4,414.90 4,417.95 4,413.58 4,417.95 0.0K
14:32 4,415.73 4,418.02 4,415.73 4,418.02 0.0K
14:33 4,418.66 4,418.66 4,416.57 4,416.57 0.0K
14:34 4,418.02 4,418.02 4,415.80 4,415.80 0.0K
14:35 4,415.37 4,415.37 4,413.78 4,413.78 0.0K
14:36 4,414.08 4,415.21 4,413.69 4,415.21 0.0K
14:37 4,415.53 4,416.99 4,415.53 4,416.09 0.0K
14:38 4,416.33 4,417.04 4,416.29 4,416.74 0.0K
14:39 4,417.73 4,420.17 4,417.73 4,420.17 0.0K
14:40 4,419.68 4,420.55 4,419.68 4,420.47 0.0K
14:41 4,421.07 4,423.09 4,421.07 4,423.09 0.0K
14:42 4,424.88 4,426.75 4,424.53 4,424.97 0.0K
14:43 4,423.39 4,430.21 4,423.39 4,430.21 0.0K
14:44 4,430.32 4,432.05 4,430.32 4,430.97 0.0K
14:45 4,431.13 4,432.85 4,431.13 4,432.52 0.0K
14:46 4,433.31 4,434.74 4,433.31 4,434.74 0.0K
14:47 4,433.93 4,433.93 4,432.70 4,432.70 0.0K
14:48 4,431.69 4,432.31 4,431.25 4,432.31 0.0K
14:49 4,433.03 4,433.78 4,432.55 4,433.78 0.0K
14:50 4,434.47 4,436.65 4,434.47 4,435.90 0.0K
14:51 4,436.02 4,437.96 4,436.02 4,437.61 0.0K
14:52 4,437.02 4,438.32 4,437.02 4,438.32 0.0K
14:53 4,439.52 4,440.21 4,439.52 4,439.54 0.0K
14:54 4,440.42 4,442.89 4,440.42 4,442.12 0.0K
14:55 4,440.07 4,440.52 4,439.10 4,439.10 0.0K
14:56 4,438.12 4,438.88 4,436.20 4,436.20 0.0K
14:57 4,434.80 4,437.17 4,434.80 4,437.17 0.0K
14:58 4,437.73 4,438.15 4,436.47 4,436.47 0.0K
14:59 4,436.50 4,437.93 4,436.50 4,436.68 0.0K
15:00 4,436.48 4,436.79 4,435.09 4,436.79 0.0K
15:01 4,436.99 4,436.99 4,433.43 4,433.43 0.0K
15:02 4,433.60 4,433.60 4,429.85 4,429.85 0.0K
15:03 4,427.56 4,429.15 4,427.56 4,428.80 0.0K
15:04 4,428.99 4,432.25 4,428.99 4,432.17 0.0K
15:05 4,432.49 4,436.09 4,432.49 4,435.03 0.0K
15:06 4,433.62 4,435.20 4,433.46 4,435.20 0.0K
15:07 4,436.14 4,436.14 4,434.35 4,435.58 0.0K
15:08 4,440.59 4,440.77 4,440.16 4,440.17 0.0K
15:09 4,438.90 4,439.38 4,438.33 4,438.93 0.0K
15:10 4,438.27 4,438.33 4,435.03 4,436.00 0.0K
15:11 4,436.36 4,436.56 4,433.93 4,433.93 0.0K
15:12 4,433.48 4,434.98 4,433.48 4,433.79 0.0K
15:13 4,434.17 4,434.17 4,431.48 4,433.85 0.0K
15:14 4,434.08 4,434.08 4,430.11 4,430.11 0.0K
15:15 4,430.11 4,430.11 4,427.11 4,428.11 0.0K
15:16 4,427.31 4,427.31 4,423.81 4,423.81 0.0K
15:17 4,424.49 4,425.90 4,424.49 4,425.81 0.0K
15:18 4,426.93 4,426.93 4,425.78 4,425.78 0.0K
15:19 4,426.02 4,426.37 4,425.79 4,426.02 0.0K
15:20 4,426.38 4,429.82 4,426.38 4,429.82 0.0K
15:21 4,430.84 4,430.84 4,429.59 4,429.98 0.0K
15:22 4,431.07 4,432.75 4,431.07 4,431.12 0.0K
15:23 4,429.83 4,431.35 4,428.88 4,429.54 0.0K
15:24 4,428.05 4,428.05 4,423.59 4,423.59 0.0K
15:25 4,421.66 4,423.33 4,421.66 4,423.33 0.0K
15:26 4,423.84 4,425.58 4,423.78 4,425.58 0.0K
15:27 4,425.84 4,428.04 4,425.84 4,428.04 0.0K
15:28 4,427.41 4,428.23 4,427.41 4,428.23 0.0K
15:29 4,428.04 4,428.04 4,426.23 4,426.23 0.0K
15:30 4,425.92 4,426.12 4,425.92 4,426.08 0.0K
15:31 4,425.07 4,426.80 4,424.95 4,426.80 0.0K
15:32 4,426.52 4,427.56 4,425.58 4,427.56 0.0K
15:33 4,427.81 4,427.81 4,425.28 4,427.32 0.0K
15:34 4,426.50 4,427.60 4,426.50 4,426.56 0.0K
15:35 4,424.23 4,428.03 4,424.23 4,428.03 0.0K
15:36 4,428.26 4,428.60 4,425.17 4,425.17 0.0K
15:37 4,426.81 4,427.98 4,425.66 4,425.66 0.0K
15:38 4,426.11 4,426.21 4,425.86 4,426.21 0.0K
15:39 4,426.21 4,426.21 4,423.33 4,423.33 0.0K
15:40 4,422.75 4,422.87 4,421.14 4,421.14 0.0K
15:41 4,421.65 4,421.65 4,418.90 4,419.87 0.0K
15:42 4,420.55 4,422.83 4,420.55 4,422.30 0.0K
15:43 4,423.86 4,423.86 4,422.29 4,422.51 0.0K
15:44 4,421.45 4,424.60 4,421.45 4,424.60 0.0K
15:45 4,425.12 4,425.88 4,424.25 4,424.25 0.0K
15:46 4,422.71 4,423.44 4,421.70 4,422.07 0.0K
15:47 4,422.72 4,423.19 4,422.70 4,423.13 0.0K
15:48 4,423.99 4,424.49 4,423.99 4,424.49 0.0K
15:49 4,425.33 4,427.22 4,425.33 4,427.22 0.0K
15:50 4,427.70 4,427.70 4,421.27 4,421.69 0.0K
15:51 4,421.10 4,421.10 4,416.42 4,416.42 0.0K
15:52 4,416.82 4,416.82 4,415.01 4,415.01 0.0K
15:53 4,415.49 4,416.23 4,413.42 4,413.42 0.0K
15:54 4,414.43 4,417.81 4,414.43 4,417.81 0.0K
15:55 4,417.41 4,417.41 4,413.95 4,413.95 0.0K
15:56 4,413.10 4,413.10 4,410.17 4,410.17 0.0K
15:57 4,410.60 4,412.78 4,410.60 4,411.38 0.0K
15:58 4,411.90 4,412.05 4,411.28 4,411.28 0.0K
15:59 4,411.10 4,411.10 4,407.27 4,407.27 0.0K
16:00 4,407.61 4,407.88 4,407.61 4,407.88 0.0K
16:01 4,407.91 4,407.97 4,407.91 4,407.94 0.0K
16:02 4,407.94 4,408.02 4,407.94 4,408.02 0.0K
16:03 4,408.02 4,408.04 4,408.02 4,408.04 0.0K
16:04 4,408.02 4,408.02 4,407.86 4,407.88 0.0K
16:05 4,407.88 4,407.89 4,407.82 4,407.82 0.0K
16:06 4,407.79 4,407.86 4,407.79 4,407.86 0.0K
16:07 4,407.83 4,407.84 4,407.82 4,407.84 0.0K
16:08 4,407.85 4,407.85 4,407.82 4,407.82 0.0K
16:09 4,407.85 4,407.89 4,407.85 4,407.89 0.0K
16:10 4,407.90 4,407.90 4,407.82 4,407.86 0.0K
16:11 4,407.86 4,407.90 4,407.86 4,407.90 0.0K
16:12 4,407.91 4,407.91 4,407.90 4,407.90 0.0K
16:13 4,407.90 4,407.92 4,407.90 4,407.91 0.0K
16:14 4,407.92 4,408.10 4,407.92 4,408.10 0.0K
16:15 4,408.09 4,408.09 4,408.09 4,408.09 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