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 4,440.94 4,445.46 4,440.94 4,445.35 0.0K
09:32 4,445.54 4,446.79 4,444.67 4,444.67 0.0K
09:33 4,445.59 4,447.36 4,445.59 4,447.36 0.0K
09:34 4,446.29 4,447.41 4,445.25 4,445.25 0.0K
09:35 4,443.91 4,446.04 4,443.91 4,444.28 0.0K
09:36 4,443.42 4,444.53 4,443.42 4,444.53 0.0K
09:37 4,444.01 4,444.01 4,443.46 4,443.49 0.0K
09:38 4,439.97 4,439.97 4,437.95 4,439.92 0.0K
09:39 4,441.72 4,443.23 4,441.68 4,443.23 0.0K
09:40 4,442.87 4,443.08 4,441.43 4,443.08 0.0K
09:41 4,442.15 4,442.15 4,438.95 4,440.68 0.0K
09:42 4,441.38 4,441.47 4,439.52 4,439.52 0.0K
09:43 4,437.35 4,437.35 4,434.25 4,434.25 0.0K
09:44 4,433.45 4,433.45 4,429.75 4,431.36 0.0K
09:45 4,431.25 4,435.63 4,431.25 4,435.63 0.0K
09:46 4,435.15 4,435.60 4,432.97 4,432.97 0.0K
09:47 4,433.15 4,433.64 4,431.82 4,433.25 0.0K
09:48 4,432.22 4,432.22 4,426.91 4,426.91 0.0K
09:49 4,427.31 4,428.72 4,427.31 4,428.72 0.0K
09:50 4,429.62 4,431.69 4,429.62 4,431.69 0.0K
09:51 4,431.45 4,432.68 4,430.09 4,430.09 0.0K
09:52 4,430.09 4,434.52 4,430.09 4,433.51 0.0K
09:53 4,429.80 4,432.23 4,429.80 4,431.77 0.0K
09:54 4,430.26 4,430.26 4,428.09 4,428.09 0.0K
09:55 4,427.50 4,427.56 4,425.43 4,425.43 0.0K
09:56 4,425.43 4,425.43 4,421.20 4,421.20 0.0K
09:57 4,420.77 4,421.91 4,420.37 4,421.91 0.0K
09:58 4,422.50 4,423.21 4,422.33 4,423.21 0.0K
09:59 4,423.28 4,425.53 4,423.28 4,425.53 0.0K
10:00 4,425.12 4,425.12 4,423.35 4,424.10 0.0K
10:01 4,424.19 4,426.02 4,424.19 4,425.29 0.0K
10:02 4,424.22 4,424.26 4,423.95 4,423.95 0.0K
10:03 4,422.34 4,422.34 4,418.79 4,419.62 0.0K
10:04 4,424.01 4,425.51 4,424.01 4,424.11 0.0K
10:05 4,424.82 4,427.98 4,424.82 4,427.98 0.0K
10:06 4,427.55 4,429.67 4,427.55 4,428.81 0.0K
10:07 4,429.47 4,429.79 4,429.30 4,429.30 0.0K
10:08 4,428.40 4,429.48 4,427.69 4,429.48 0.0K
10:09 4,429.87 4,429.87 4,428.93 4,428.93 0.0K
10:10 4,429.76 4,431.79 4,429.76 4,431.02 0.0K
10:11 4,430.44 4,430.44 4,427.86 4,427.86 0.0K
10:12 4,426.79 4,426.79 4,424.31 4,425.42 0.0K
10:13 4,426.13 4,426.99 4,425.96 4,426.99 0.0K
10:14 4,427.08 4,427.64 4,426.20 4,426.20 0.0K
10:15 4,425.98 4,425.98 4,422.84 4,422.84 0.0K
10:16 4,423.68 4,423.68 4,420.63 4,420.63 0.0K
10:17 4,420.51 4,421.19 4,419.79 4,421.19 0.0K
10:18 4,421.10 4,421.10 4,419.69 4,420.86 0.0K
10:19 4,422.28 4,423.73 4,422.28 4,423.73 0.0K
10:20 4,424.55 4,426.57 4,424.55 4,425.67 0.0K
10:21 4,425.32 4,426.56 4,425.32 4,426.51 0.0K
10:22 4,424.94 4,426.36 4,424.94 4,425.73 0.0K
10:23 4,424.70 4,424.70 4,419.94 4,419.94 0.0K
10:24 4,419.27 4,420.78 4,418.97 4,420.78 0.0K
10:25 4,421.00 4,421.65 4,420.95 4,421.65 0.0K
10:26 4,421.10 4,422.09 4,421.10 4,422.09 0.0K
10:27 4,422.91 4,425.95 4,422.91 4,425.72 0.0K
10:28 4,425.12 4,426.00 4,424.41 4,424.41 0.0K
10:29 4,425.60 4,426.40 4,424.62 4,424.62 0.0K
10:30 4,424.22 4,424.66 4,423.43 4,424.38 0.0K
10:31 4,423.33 4,423.33 4,418.89 4,418.89 0.0K
10:32 4,419.27 4,419.27 4,416.08 4,416.08 0.0K
10:33 4,415.40 4,417.49 4,415.40 4,417.49 0.0K
10:34 4,415.65 4,415.67 4,414.40 4,414.40 0.0K
10:35 4,414.89 4,415.82 4,413.98 4,415.82 0.0K
10:36 4,416.08 4,416.79 4,415.66 4,415.96 0.0K
10:37 4,415.42 4,415.42 4,414.11 4,414.22 0.0K
10:38 4,414.42 4,414.42 4,413.59 4,413.59 0.0K
10:39 4,414.10 4,414.47 4,413.34 4,413.34 0.0K
10:40 4,413.18 4,413.72 4,412.63 4,412.63 0.0K
10:41 4,411.49 4,411.68 4,408.93 4,408.93 0.0K
10:42 4,410.12 4,412.17 4,410.12 4,412.17 0.0K
10:43 4,412.18 4,412.18 4,410.10 4,410.10 0.0K
10:44 4,410.63 4,410.63 4,409.15 4,409.15 0.0K
10:45 4,409.14 4,409.14 4,408.96 4,409.10 0.0K
10:46 4,409.59 4,410.13 4,408.96 4,408.96 0.0K
10:47 4,408.39 4,410.70 4,408.39 4,410.27 0.0K
10:48 4,411.25 4,411.25 4,409.08 4,409.08 0.0K
10:49 4,408.58 4,408.58 4,407.26 4,407.26 0.0K
10:50 4,407.32 4,408.74 4,406.98 4,408.74 0.0K
10:51 4,409.24 4,410.23 4,409.24 4,409.84 0.0K
10:52 4,409.61 4,409.96 4,409.61 4,409.70 0.0K
10:53 4,410.00 4,411.96 4,410.00 4,410.79 0.0K
10:54 4,410.73 4,414.20 4,410.73 4,414.20 0.0K
10:55 4,414.02 4,414.02 4,411.86 4,411.86 0.0K
10:56 4,411.21 4,411.21 4,408.51 4,409.15 0.0K
10:57 4,409.30 4,409.30 4,408.34 4,408.34 0.0K
10:58 4,407.04 4,407.39 4,405.76 4,405.76 0.0K
10:59 4,405.97 4,405.97 4,403.96 4,403.96 0.0K
11:00 4,403.96 4,405.21 4,403.96 4,404.09 0.0K
11:01 4,404.61 4,404.79 4,402.92 4,403.14 0.0K
11:02 4,403.01 4,403.01 4,400.21 4,400.86 0.0K
11:03 4,400.48 4,401.44 4,399.30 4,401.44 0.0K
11:04 4,401.68 4,401.68 4,399.02 4,399.02 0.0K
11:05 4,399.62 4,400.54 4,399.30 4,399.30 0.0K
11:06 4,399.99 4,399.99 4,398.52 4,398.52 0.0K
11:07 4,398.95 4,398.95 4,397.39 4,397.39 0.0K
11:08 4,396.76 4,396.76 4,394.22 4,395.29 0.0K
11:09 4,396.24 4,398.91 4,396.02 4,398.91 0.0K
11:10 4,398.27 4,399.17 4,398.27 4,398.57 0.0K
11:11 4,397.96 4,400.57 4,397.96 4,400.57 0.0K
11:12 4,400.79 4,400.94 4,398.70 4,398.70 0.0K
11:13 4,398.29 4,398.91 4,398.29 4,398.76 0.0K
11:14 4,400.58 4,400.58 4,400.02 4,400.02 0.0K
11:15 4,400.08 4,400.88 4,400.08 4,400.79 0.0K
11:16 4,399.68 4,399.68 4,398.59 4,398.59 0.0K
11:17 4,398.41 4,402.25 4,398.41 4,402.25 0.0K
11:18 4,403.16 4,406.14 4,403.16 4,406.14 0.0K
11:19 4,406.65 4,406.65 4,405.68 4,405.70 0.0K
11:20 4,405.24 4,405.57 4,403.91 4,405.57 0.0K
11:21 4,405.65 4,405.65 4,403.29 4,403.29 0.0K
11:22 4,402.71 4,403.33 4,402.71 4,402.79 0.0K
11:23 4,403.19 4,406.90 4,403.19 4,406.90 0.0K
11:24 4,406.86 4,409.80 4,406.86 4,408.51 0.0K
11:25 4,408.85 4,408.93 4,408.35 4,408.66 0.0K
11:26 4,409.14 4,411.05 4,409.14 4,411.05 0.0K
11:27 4,412.03 4,412.90 4,411.93 4,412.63 0.0K
11:28 4,412.21 4,412.24 4,411.83 4,411.83 0.0K
11:29 4,412.07 4,412.37 4,410.22 4,412.37 0.0K
11:30 4,412.12 4,412.77 4,411.68 4,411.68 0.0K
11:31 4,411.33 4,412.69 4,411.06 4,412.69 0.0K
11:32 4,413.41 4,415.17 4,413.41 4,414.41 0.0K
11:33 4,414.29 4,414.29 4,413.41 4,413.41 0.0K
11:34 4,412.99 4,413.86 4,412.99 4,413.63 0.0K
11:35 4,413.58 4,415.91 4,413.58 4,415.91 0.0K
11:36 4,416.06 4,416.41 4,416.06 4,416.18 0.0K
11:37 4,417.06 4,417.45 4,417.06 4,417.32 0.0K
11:38 4,417.33 4,417.71 4,416.87 4,417.66 0.0K
11:39 4,418.21 4,418.21 4,416.93 4,418.02 0.0K
11:40 4,417.66 4,417.66 4,416.90 4,416.90 0.0K
11:41 4,416.99 4,417.52 4,416.40 4,416.40 0.0K
11:42 4,416.42 4,416.81 4,416.42 4,416.81 0.0K
11:43 4,416.94 4,418.06 4,416.94 4,417.36 0.0K
11:44 4,418.37 4,418.49 4,418.11 4,418.49 0.0K
11:45 4,418.01 4,418.01 4,416.19 4,417.93 0.0K
11:46 4,418.77 4,420.64 4,418.77 4,420.64 0.0K
11:47 4,421.52 4,421.92 4,421.50 4,421.50 0.0K
11:48 4,420.41 4,421.75 4,420.22 4,421.75 0.0K
11:49 4,421.66 4,421.66 4,421.30 4,421.65 0.0K
11:50 4,421.77 4,422.03 4,421.30 4,421.59 0.0K
11:51 4,421.03 4,422.98 4,421.03 4,422.56 0.0K
11:52 4,422.07 4,423.15 4,422.07 4,422.51 0.0K
11:53 4,423.23 4,423.23 4,422.98 4,423.05 0.0K
11:54 4,423.17 4,424.02 4,422.64 4,424.02 0.0K
11:55 4,423.59 4,423.59 4,422.05 4,422.05 0.0K
11:56 4,421.99 4,421.99 4,418.80 4,418.80 0.0K
11:57 4,418.85 4,418.85 4,417.36 4,417.54 0.0K
11:58 4,419.25 4,421.41 4,419.25 4,421.41 0.0K
11:59 4,422.75 4,424.41 4,422.75 4,424.41 0.0K
12:00 4,424.06 4,424.06 4,421.98 4,422.67 0.0K
12:01 4,422.54 4,423.71 4,422.54 4,423.71 0.0K
12:02 4,423.39 4,423.39 4,422.16 4,422.16 0.0K
12:03 4,422.65 4,422.65 4,420.82 4,420.86 0.0K
12:04 4,420.88 4,421.09 4,419.91 4,421.09 0.0K
12:05 4,421.59 4,423.47 4,421.52 4,423.47 0.0K
12:06 4,423.14 4,423.74 4,423.14 4,423.74 0.0K
12:07 4,423.53 4,424.12 4,423.53 4,423.56 0.0K
12:08 4,423.83 4,424.67 4,423.83 4,424.67 0.0K
12:09 4,425.02 4,426.49 4,425.02 4,426.49 0.0K
12:10 4,427.71 4,428.48 4,427.00 4,428.48 0.0K
12:11 4,428.42 4,429.99 4,428.42 4,429.99 0.0K
12:12 4,427.76 4,428.42 4,427.15 4,428.42 0.0K
12:13 4,429.18 4,429.18 4,428.91 4,429.10 0.0K
12:14 4,429.48 4,431.89 4,429.48 4,431.89 0.0K
12:15 4,431.85 4,431.88 4,430.99 4,430.99 0.0K
12:16 4,430.55 4,431.11 4,430.45 4,430.45 0.0K
12:17 4,430.71 4,430.81 4,430.04 4,430.81 0.0K
12:18 4,431.01 4,431.01 4,428.89 4,428.89 0.0K
12:19 4,430.04 4,431.05 4,429.18 4,431.05 0.0K
12:20 4,431.45 4,433.07 4,431.45 4,433.07 0.0K
12:21 4,432.72 4,432.86 4,432.52 4,432.86 0.0K
12:22 4,432.71 4,433.27 4,432.55 4,432.55 0.0K
12:23 4,432.94 4,433.89 4,432.87 4,432.87 0.0K
12:24 4,432.94 4,433.25 4,432.89 4,433.25 0.0K
12:25 4,432.96 4,432.96 4,430.88 4,431.11 0.0K
12:26 4,430.78 4,430.85 4,429.17 4,429.17 0.0K
12:27 4,429.64 4,431.70 4,429.64 4,431.65 0.0K
12:28 4,432.10 4,433.16 4,432.10 4,433.16 0.0K
12:29 4,432.78 4,432.78 4,431.22 4,431.22 0.0K
12:30 4,430.64 4,432.45 4,430.64 4,432.15 0.0K
12:31 4,432.87 4,433.37 4,432.70 4,432.83 0.0K
12:32 4,432.48 4,434.44 4,432.48 4,434.44 0.0K
12:33 4,434.92 4,434.92 4,434.28 4,434.28 0.0K
12:34 4,434.44 4,435.23 4,433.95 4,435.23 0.0K
12:35 4,435.52 4,435.87 4,435.21 4,435.87 0.0K
12:36 4,435.92 4,436.47 4,435.92 4,436.47 0.0K
12:37 4,436.09 4,436.51 4,435.57 4,435.57 0.0K
12:38 4,435.34 4,435.97 4,435.34 4,435.94 0.0K
12:39 4,435.62 4,435.62 4,433.37 4,433.37 0.0K
12:40 4,432.44 4,432.44 4,429.21 4,429.21 0.0K
12:41 4,428.30 4,428.55 4,425.57 4,425.57 0.0K
12:42 4,426.36 4,426.36 4,423.81 4,424.34 0.0K
12:43 4,424.44 4,425.01 4,423.69 4,423.69 0.0K
12:44 4,424.58 4,424.58 4,423.32 4,423.32 0.0K
12:45 4,423.49 4,424.57 4,423.49 4,424.07 0.0K
12:46 4,424.37 4,424.37 4,423.12 4,423.83 0.0K
12:47 4,425.69 4,427.40 4,425.69 4,427.40 0.0K
12:48 4,428.83 4,429.88 4,428.83 4,429.88 0.0K
12:49 4,430.72 4,432.56 4,430.72 4,432.56 0.0K
12:50 4,433.17 4,433.88 4,433.17 4,433.88 0.0K
12:51 4,434.38 4,434.38 4,433.57 4,433.57 0.0K
12:52 4,433.80 4,433.80 4,430.53 4,430.53 0.0K
12:53 4,430.81 4,430.81 4,429.31 4,429.31 0.0K
12:54 4,428.43 4,431.44 4,428.43 4,431.44 0.0K
12:55 4,431.71 4,432.34 4,431.71 4,432.01 0.0K
12:56 4,432.00 4,432.00 4,431.42 4,431.75 0.0K
12:57 4,431.10 4,431.10 4,429.45 4,429.45 0.0K
12:58 4,429.43 4,429.43 4,428.23 4,428.23 0.0K
12:59 4,427.05 4,427.05 4,425.34 4,425.34 0.0K
13:00 4,424.99 4,424.99 4,423.76 4,424.76 0.0K
13:01 4,425.26 4,425.82 4,425.26 4,425.62 0.0K
13:02 4,425.97 4,426.79 4,425.54 4,425.54 0.0K
13:03 4,426.05 4,426.27 4,424.47 4,424.47 0.0K
13:04 4,424.55 4,425.18 4,424.48 4,425.18 0.0K
13:05 4,425.46 4,425.46 4,423.51 4,424.77 0.0K
13:06 4,425.81 4,426.87 4,425.81 4,426.34 0.0K
13:07 4,426.64 4,426.64 4,425.43 4,425.43 0.0K
13:08 4,424.21 4,426.74 4,424.21 4,426.74 0.0K
13:09 4,427.10 4,428.89 4,427.10 4,428.89 0.0K
13:10 4,429.22 4,429.22 4,428.41 4,428.74 0.0K
13:11 4,428.68 4,428.68 4,427.63 4,427.63 0.0K
13:12 4,427.88 4,429.15 4,427.88 4,429.07 0.0K
13:13 4,429.16 4,431.01 4,429.16 4,431.01 0.0K
13:14 4,430.44 4,431.81 4,430.44 4,431.81 0.0K
13:15 4,432.20 4,432.20 4,430.40 4,430.40 0.0K
13:16 4,431.22 4,431.22 4,430.10 4,430.10 0.0K
13:17 4,430.43 4,430.43 4,429.62 4,429.74 0.0K
13:18 4,429.84 4,430.28 4,429.82 4,429.82 0.0K
13:19 4,429.51 4,432.30 4,429.51 4,431.97 0.0K
13:20 4,431.78 4,433.34 4,431.59 4,433.34 0.0K
13:21 4,433.29 4,434.87 4,433.29 4,434.87 0.0K
13:22 4,434.46 4,435.03 4,434.46 4,435.03 0.0K
13:23 4,435.48 4,436.07 4,435.48 4,436.07 0.0K
13:24 4,435.80 4,435.80 4,435.54 4,435.59 0.0K
13:25 4,435.71 4,435.71 4,434.41 4,434.50 0.0K
13:26 4,433.55 4,435.45 4,433.55 4,435.24 0.0K
13:27 4,435.04 4,435.49 4,434.81 4,435.49 0.0K
13:28 4,435.53 4,436.20 4,435.36 4,436.20 0.0K
13:29 4,436.86 4,437.24 4,436.86 4,437.24 0.0K
13:30 4,437.14 4,437.79 4,437.14 4,437.79 0.0K
13:31 4,437.78 4,439.27 4,437.78 4,439.27 0.0K
13:32 4,438.61 4,438.61 4,437.29 4,437.29 0.0K
13:33 4,438.61 4,438.61 4,437.22 4,437.22 0.0K
13:34 4,437.19 4,437.19 4,436.15 4,436.15 0.0K
13:35 4,435.84 4,437.03 4,435.84 4,437.03 0.0K
13:36 4,436.81 4,438.08 4,436.81 4,438.08 0.0K
13:37 4,437.52 4,438.26 4,437.52 4,438.13 0.0K
13:38 4,438.30 4,438.30 4,436.30 4,436.30 0.0K
13:39 4,436.24 4,437.02 4,436.03 4,436.03 0.0K
13:40 4,435.77 4,437.11 4,435.77 4,436.54 0.0K
13:41 4,436.78 4,436.78 4,435.68 4,435.68 0.0K
13:42 4,435.89 4,436.52 4,435.53 4,436.52 0.0K
13:43 4,436.34 4,436.64 4,436.34 4,436.64 0.0K
13:44 4,436.48 4,436.48 4,435.27 4,435.31 0.0K
13:45 4,434.32 4,434.99 4,434.32 4,434.99 0.0K
13:46 4,436.25 4,436.36 4,435.97 4,436.36 0.0K
13:47 4,436.33 4,436.49 4,435.90 4,435.90 0.0K
13:48 4,435.40 4,436.19 4,435.40 4,436.16 0.0K
13:49 4,435.67 4,435.67 4,433.32 4,433.32 0.0K
13:50 4,432.65 4,432.65 4,430.43 4,430.43 0.0K
13:51 4,431.49 4,432.73 4,431.49 4,432.73 0.0K
13:52 4,432.47 4,432.47 4,431.66 4,431.71 0.0K
13:53 4,431.57 4,431.57 4,430.08 4,430.08 0.0K
13:54 4,429.86 4,429.86 4,426.86 4,426.86 0.0K
13:55 4,426.89 4,426.89 4,426.11 4,426.11 0.0K
13:56 4,425.49 4,425.49 4,422.48 4,422.48 0.0K
13:57 4,421.07 4,421.07 4,420.32 4,420.32 0.0K
13:58 4,420.28 4,420.83 4,419.64 4,420.83 0.0K
13:59 4,420.16 4,420.16 4,418.75 4,419.14 0.0K
14:00 4,418.55 4,420.70 4,418.55 4,420.70 0.0K
14:01 4,421.70 4,423.74 4,421.70 4,423.74 0.0K
14:02 4,423.61 4,426.06 4,423.61 4,425.33 0.0K
14:03 4,425.34 4,425.34 4,424.87 4,425.21 0.0K
14:04 4,423.77 4,423.77 4,422.63 4,422.63 0.0K
14:05 4,422.66 4,422.89 4,421.39 4,421.39 0.0K
14:06 4,422.05 4,422.05 4,420.16 4,420.16 0.0K
14:07 4,420.10 4,420.39 4,419.43 4,420.39 0.0K
14:08 4,420.66 4,421.59 4,420.66 4,421.59 0.0K
14:09 4,421.07 4,421.59 4,421.07 4,421.59 0.0K
14:10 4,421.36 4,423.67 4,421.36 4,423.37 0.0K
14:11 4,424.36 4,425.73 4,424.36 4,425.73 0.0K
14:12 4,425.19 4,425.19 4,424.19 4,424.19 0.0K
14:13 4,424.69 4,426.18 4,424.69 4,426.18 0.0K
14:14 4,425.70 4,426.28 4,425.65 4,426.28 0.0K
14:15 4,426.23 4,426.85 4,426.23 4,426.31 0.0K
14:16 4,426.24 4,426.30 4,425.69 4,425.69 0.0K
14:17 4,425.38 4,426.93 4,425.38 4,426.28 0.0K
14:18 4,426.12 4,427.53 4,426.12 4,427.04 0.0K
14:19 4,427.60 4,427.77 4,427.27 4,427.77 0.0K
14:20 4,428.03 4,429.14 4,428.03 4,429.14 0.0K
14:21 4,429.31 4,429.34 4,428.22 4,428.22 0.0K
14:22 4,427.78 4,428.55 4,427.70 4,428.55 0.0K
14:23 4,427.90 4,427.90 4,425.74 4,425.74 0.0K
14:24 4,425.71 4,427.69 4,425.71 4,427.43 0.0K
14:25 4,427.62 4,428.23 4,427.62 4,427.91 0.0K
14:26 4,427.53 4,427.77 4,427.38 4,427.38 0.0K
14:27 4,427.39 4,428.44 4,427.39 4,428.38 0.0K
14:28 4,428.50 4,429.88 4,428.50 4,429.88 0.0K
14:29 4,430.20 4,430.34 4,430.11 4,430.33 0.0K
14:30 4,430.49 4,431.27 4,430.49 4,430.64 0.0K
14:31 4,431.17 4,431.17 4,430.14 4,430.14 0.0K
14:32 4,429.76 4,430.36 4,429.47 4,430.36 0.0K
14:33 4,430.40 4,431.25 4,430.40 4,431.25 0.0K
14:34 4,432.17 4,432.24 4,431.62 4,431.62 0.0K
14:35 4,432.27 4,432.94 4,432.13 4,432.13 0.0K
14:36 4,431.69 4,431.79 4,430.41 4,430.41 0.0K
14:37 4,430.92 4,432.03 4,430.92 4,431.66 0.0K
14:38 4,431.65 4,431.87 4,431.29 4,431.75 0.0K
14:39 4,431.49 4,431.89 4,431.16 4,431.89 0.0K
14:40 4,431.74 4,433.04 4,431.74 4,432.65 0.0K
14:41 4,433.21 4,434.42 4,433.21 4,434.42 0.0K
14:42 4,434.38 4,435.00 4,434.38 4,435.00 0.0K
14:43 4,434.72 4,435.53 4,434.72 4,435.26 0.0K
14:44 4,435.86 4,436.13 4,435.86 4,435.97 0.0K
14:45 4,435.81 4,435.81 4,434.78 4,435.73 0.0K
14:46 4,435.36 4,436.48 4,435.36 4,436.00 0.0K
14:47 4,435.73 4,436.77 4,435.73 4,436.56 0.0K
14:48 4,437.28 4,439.00 4,437.28 4,439.00 0.0K
14:49 4,439.34 4,439.34 4,438.45 4,438.45 0.0K
14:50 4,438.31 4,438.31 4,437.66 4,437.72 0.0K
14:51 4,436.90 4,437.12 4,436.76 4,436.90 0.0K
14:52 4,436.69 4,437.22 4,436.69 4,437.22 0.0K
14:53 4,437.12 4,437.12 4,434.16 4,434.16 0.0K
14:54 4,433.88 4,435.24 4,433.88 4,435.24 0.0K
14:55 4,435.15 4,435.15 4,432.29 4,432.29 0.0K
14:56 4,432.09 4,434.15 4,432.09 4,434.15 0.0K
14:57 4,434.53 4,436.38 4,434.53 4,436.35 0.0K
14:58 4,436.40 4,437.00 4,435.86 4,435.86 0.0K
14:59 4,435.68 4,436.61 4,435.48 4,436.61 0.0K
15:00 4,436.19 4,436.19 4,433.58 4,433.58 0.0K
15:01 4,433.75 4,433.75 4,430.17 4,430.17 0.0K
15:02 4,429.87 4,432.55 4,429.87 4,432.55 0.0K
15:03 4,432.79 4,433.58 4,432.79 4,433.58 0.0K
15:04 4,433.78 4,433.78 4,432.86 4,433.20 0.0K
15:05 4,433.12 4,433.12 4,431.90 4,432.17 0.0K
15:06 4,432.21 4,432.84 4,431.23 4,431.23 0.0K
15:07 4,431.82 4,432.38 4,431.51 4,431.51 0.0K
15:08 4,432.01 4,433.26 4,431.70 4,433.26 0.0K
15:09 4,432.95 4,433.61 4,432.95 4,433.61 0.0K
15:10 4,433.49 4,433.49 4,433.16 4,433.45 0.0K
15:11 4,434.01 4,434.01 4,433.25 4,433.30 0.0K
15:12 4,433.38 4,433.42 4,431.89 4,431.89 0.0K
15:13 4,431.84 4,432.83 4,431.84 4,432.41 0.0K
15:14 4,431.86 4,432.37 4,431.86 4,432.37 0.0K
15:15 4,431.33 4,432.08 4,431.08 4,432.08 0.0K
15:16 4,431.44 4,431.44 4,428.00 4,428.00 0.0K
15:17 4,427.59 4,429.31 4,427.59 4,429.31 0.0K
15:18 4,429.17 4,430.44 4,429.17 4,430.26 0.0K
15:19 4,430.58 4,431.84 4,430.58 4,431.50 0.0K
15:20 4,431.64 4,431.79 4,431.37 4,431.37 0.0K
15:21 4,431.25 4,431.25 4,428.07 4,428.07 0.0K
15:22 4,428.72 4,428.72 4,425.13 4,425.13 0.0K
15:23 4,424.84 4,425.79 4,424.84 4,425.75 0.0K
15:24 4,426.31 4,427.16 4,426.31 4,427.09 0.0K
15:25 4,427.17 4,427.96 4,427.17 4,427.96 0.0K
15:26 4,427.27 4,428.13 4,427.27 4,428.13 0.0K
15:27 4,427.80 4,428.14 4,427.80 4,428.09 0.0K
15:28 4,428.73 4,429.84 4,428.73 4,429.84 0.0K
15:29 4,429.94 4,429.94 4,427.82 4,427.82 0.0K
15:30 4,427.75 4,429.28 4,427.75 4,429.28 0.0K
15:31 4,429.31 4,430.69 4,429.31 4,430.69 0.0K
15:32 4,429.49 4,430.32 4,428.88 4,428.88 0.0K
15:33 4,428.22 4,429.50 4,428.18 4,428.18 0.0K
15:34 4,429.04 4,429.04 4,427.10 4,427.10 0.0K
15:35 4,427.43 4,427.43 4,423.90 4,423.90 0.0K
15:36 4,423.10 4,423.16 4,421.96 4,422.85 0.0K
15:37 4,423.43 4,425.90 4,423.43 4,425.90 0.0K
15:38 4,425.79 4,426.65 4,425.79 4,426.18 0.0K
15:39 4,425.64 4,425.73 4,425.02 4,425.02 0.0K
15:40 4,425.41 4,425.49 4,424.82 4,424.82 0.0K
15:41 4,425.12 4,425.12 4,423.55 4,423.55 0.0K
15:42 4,422.87 4,423.62 4,422.43 4,422.43 0.0K
15:43 4,424.21 4,425.63 4,424.21 4,424.91 0.0K
15:44 4,424.72 4,425.97 4,424.72 4,425.97 0.0K
15:45 4,426.12 4,427.65 4,426.12 4,427.65 0.0K
15:46 4,427.23 4,427.23 4,425.19 4,425.19 0.0K
15:47 4,425.37 4,425.67 4,424.48 4,424.48 0.0K
15:48 4,424.83 4,426.97 4,424.83 4,426.97 0.0K
15:49 4,427.25 4,427.72 4,427.25 4,427.72 0.0K
15:50 4,427.89 4,427.89 4,422.45 4,422.45 0.0K
15:51 4,420.78 4,422.13 4,420.53 4,422.13 0.0K
15:52 4,422.79 4,423.04 4,422.03 4,422.29 0.0K
15:53 4,422.10 4,423.53 4,422.10 4,423.53 0.0K
15:54 4,424.69 4,427.36 4,424.27 4,427.36 0.0K
15:55 4,427.25 4,429.46 4,427.25 4,427.77 0.0K
15:56 4,428.58 4,428.58 4,425.91 4,425.91 0.0K
15:57 4,425.99 4,426.01 4,425.66 4,426.01 0.0K
15:58 4,426.04 4,426.70 4,426.04 4,426.70 0.0K
15:59 4,426.22 4,426.72 4,426.22 4,426.71 0.0K
16:00 4,424.48 4,425.04 4,424.48 4,425.04 0.0K
16:01 4,425.05 4,425.06 4,425.05 4,425.06 0.0K
16:02 4,425.09 4,425.13 4,425.09 4,425.13 0.0K
16:03 4,425.13 4,425.13 4,425.00 4,425.00 0.0K
16:04 4,425.02 4,425.05 4,425.02 4,425.02 0.0K
16:05 4,425.01 4,425.04 4,424.99 4,424.99 0.0K
16:06 4,424.99 4,425.01 4,424.75 4,424.75 0.0K
16:07 4,424.73 4,424.78 4,424.73 4,424.77 0.0K
16:08 4,424.79 4,424.79 4,424.77 4,424.77 0.0K
16:09 4,424.79 4,424.79 4,424.76 4,424.76 0.0K
16:10 4,424.77 4,424.79 4,424.76 4,424.76 0.0K
16:11 4,424.77 4,424.79 4,424.77 4,424.79 0.0K
16:12 4,424.77 4,424.78 4,424.55 4,424.57 0.0K
16:13 4,424.56 4,424.58 4,424.56 4,424.57 0.0K
16:14 4,424.54 4,424.54 4,424.50 4,424.50 0.0K
16:15 4,424.49 4,424.49 4,424.49 4,424.49 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