CBOE S

SPRO07
🏛️ アメリカ →
4,751.13
最終更新: 2025-10-07
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 4,260.49 4,260.49 4,258.98 4,258.98 0.0K
09:32 4,259.54 4,261.49 4,259.54 4,259.61 0.0K
09:33 4,261.23 4,261.23 4,258.25 4,258.59 0.0K
09:34 4,256.67 4,256.97 4,256.36 4,256.36 0.0K
09:35 4,257.32 4,258.50 4,256.70 4,258.37 0.0K
09:36 4,258.69 4,258.69 4,256.27 4,257.40 0.0K
09:37 4,257.08 4,257.97 4,257.08 4,257.97 0.0K
09:38 4,256.78 4,259.16 4,256.78 4,259.01 0.0K
09:39 4,259.45 4,259.45 4,257.16 4,258.47 0.0K
09:40 4,256.69 4,257.86 4,256.08 4,257.86 0.0K
09:41 4,257.06 4,257.06 4,253.78 4,253.99 0.0K
09:42 4,254.91 4,254.91 4,253.25 4,253.71 0.0K
09:43 4,252.87 4,252.87 4,252.24 4,252.24 0.0K
09:44 4,251.76 4,252.43 4,251.76 4,252.24 0.0K
09:45 4,253.64 4,253.64 4,252.34 4,253.06 0.0K
09:46 4,252.53 4,252.53 4,250.36 4,250.36 0.0K
09:47 4,251.69 4,252.65 4,251.65 4,252.65 0.0K
09:48 4,252.11 4,252.11 4,251.36 4,251.77 0.0K
09:49 4,251.87 4,252.67 4,251.69 4,251.97 0.0K
09:50 4,252.40 4,254.16 4,251.73 4,252.53 0.0K
09:51 4,254.95 4,255.46 4,254.67 4,255.15 0.0K
09:52 4,255.27 4,255.27 4,254.38 4,254.66 0.0K
09:53 4,253.72 4,253.99 4,253.26 4,253.44 0.0K
09:54 4,253.48 4,253.48 4,252.66 4,253.03 0.0K
09:55 4,253.64 4,254.14 4,253.61 4,253.61 0.0K
09:56 4,254.82 4,254.82 4,253.83 4,253.92 0.0K
09:57 4,253.71 4,253.71 4,250.61 4,251.31 0.0K
09:58 4,250.27 4,250.80 4,250.27 4,250.76 0.0K
09:59 4,250.61 4,250.61 4,249.35 4,249.65 0.0K
10:00 4,249.34 4,249.34 4,246.28 4,246.28 0.0K
10:01 4,246.80 4,249.93 4,246.33 4,249.09 0.0K
10:02 4,250.71 4,253.34 4,249.78 4,251.42 0.0K
10:03 4,249.08 4,249.08 4,247.96 4,249.08 0.0K
10:04 4,247.81 4,249.93 4,247.81 4,249.93 0.0K
10:05 4,249.86 4,250.46 4,249.86 4,250.46 0.0K
10:06 4,250.36 4,250.99 4,249.44 4,250.99 0.0K
10:07 4,250.71 4,250.72 4,250.17 4,250.72 0.0K
10:08 4,252.00 4,252.39 4,251.38 4,251.38 0.0K
10:09 4,251.47 4,251.47 4,250.73 4,250.73 0.0K
10:10 4,250.54 4,250.54 4,248.94 4,248.94 0.0K
10:11 4,250.70 4,251.66 4,250.55 4,251.66 0.0K
10:12 4,252.71 4,253.12 4,252.30 4,253.08 0.0K
10:13 4,253.53 4,253.53 4,251.71 4,251.71 0.0K
10:14 4,252.44 4,254.41 4,252.44 4,254.41 0.0K
10:15 4,254.32 4,254.32 4,252.99 4,252.99 0.0K
10:16 4,253.36 4,253.36 4,252.40 4,253.06 0.0K
10:17 4,252.31 4,252.31 4,250.58 4,251.06 0.0K
10:18 4,249.40 4,251.00 4,249.40 4,251.00 0.0K
10:19 4,249.79 4,250.71 4,249.79 4,250.64 0.0K
10:20 4,249.77 4,250.35 4,249.43 4,249.44 0.0K
10:21 4,248.70 4,249.31 4,248.09 4,248.87 0.0K
10:22 4,249.22 4,250.02 4,249.22 4,250.02 0.0K
10:23 4,249.95 4,249.95 4,248.82 4,248.82 0.0K
10:24 4,249.21 4,249.21 4,246.29 4,247.32 0.0K
10:25 4,246.54 4,248.10 4,246.11 4,246.21 0.0K
10:26 4,249.59 4,249.59 4,248.51 4,249.08 0.0K
10:27 4,247.98 4,247.98 4,246.56 4,247.98 0.0K
10:28 4,246.73 4,247.13 4,246.53 4,247.13 0.0K
10:29 4,246.65 4,247.65 4,246.65 4,247.18 0.0K
10:30 4,247.54 4,249.24 4,247.54 4,248.98 0.0K
10:31 4,248.63 4,248.96 4,248.48 4,248.49 0.0K
10:32 4,249.15 4,249.15 4,248.51 4,249.05 0.0K
10:33 4,248.84 4,250.64 4,248.37 4,250.64 0.0K
10:34 4,249.71 4,249.93 4,249.59 4,249.93 0.0K
10:35 4,250.48 4,250.48 4,249.45 4,249.58 0.0K
10:36 4,249.05 4,249.05 4,248.30 4,248.50 0.0K
10:37 4,247.89 4,249.82 4,247.89 4,249.82 0.0K
10:38 4,251.29 4,252.06 4,251.29 4,251.72 0.0K
10:39 4,251.68 4,254.93 4,251.29 4,254.93 0.0K
10:40 4,256.21 4,257.23 4,256.21 4,257.10 0.0K
10:41 4,255.74 4,255.74 4,255.20 4,255.29 0.0K
10:42 4,255.31 4,255.70 4,254.72 4,254.72 0.0K
10:43 4,256.04 4,256.23 4,255.92 4,256.23 0.0K
10:44 4,256.09 4,257.63 4,256.09 4,257.52 0.0K
10:45 4,257.28 4,260.23 4,256.99 4,258.29 0.0K
10:46 4,259.98 4,259.98 4,256.79 4,257.11 0.0K
10:47 4,255.99 4,255.99 4,254.47 4,255.13 0.0K
10:48 4,254.18 4,254.18 4,251.96 4,253.15 0.0K
10:49 4,252.05 4,252.05 4,250.54 4,250.76 0.0K
10:50 4,251.41 4,252.97 4,251.41 4,252.86 0.0K
10:51 4,252.37 4,252.67 4,252.07 4,252.49 0.0K
10:52 4,252.77 4,252.77 4,251.61 4,251.61 0.0K
10:53 4,253.08 4,253.69 4,253.08 4,253.27 0.0K
10:54 4,253.91 4,253.91 4,253.07 4,253.07 0.0K
10:55 4,253.48 4,254.39 4,253.48 4,254.30 0.0K
10:56 4,255.04 4,257.29 4,255.04 4,256.70 0.0K
10:57 4,257.22 4,257.91 4,257.06 4,257.27 0.0K
10:58 4,257.26 4,258.01 4,257.26 4,258.01 0.0K
10:59 4,257.44 4,258.95 4,257.44 4,258.52 0.0K
11:00 4,259.34 4,259.34 4,258.79 4,259.00 0.0K
11:01 4,259.13 4,259.13 4,258.36 4,258.36 0.0K
11:02 4,257.00 4,257.80 4,256.56 4,257.53 0.0K
11:03 4,257.91 4,257.91 4,257.03 4,257.91 0.0K
11:04 4,257.47 4,258.38 4,257.47 4,258.32 0.0K
11:05 4,258.30 4,259.88 4,258.30 4,259.88 0.0K
11:06 4,260.37 4,260.37 4,259.37 4,259.37 0.0K
11:07 4,259.42 4,260.58 4,259.42 4,260.58 0.0K
11:08 4,260.54 4,260.72 4,260.32 4,260.44 0.0K
11:09 4,260.89 4,261.68 4,260.67 4,261.68 0.0K
11:10 4,262.01 4,262.33 4,262.01 4,262.14 0.0K
11:11 4,261.35 4,261.71 4,261.35 4,261.71 0.0K
11:12 4,261.74 4,261.74 4,260.43 4,260.66 0.0K
11:13 4,260.47 4,260.93 4,260.47 4,260.73 0.0K
11:14 4,260.87 4,261.19 4,260.75 4,261.19 0.0K
11:15 4,261.40 4,262.29 4,261.12 4,262.29 0.0K
11:16 4,263.00 4,263.00 4,262.69 4,262.92 0.0K
11:17 4,262.98 4,263.06 4,262.27 4,262.27 0.0K
11:18 4,262.49 4,264.71 4,262.49 4,263.92 0.0K
11:19 4,265.29 4,265.87 4,265.29 4,265.87 0.0K
11:20 4,265.60 4,265.91 4,265.60 4,265.80 0.0K
11:21 4,266.34 4,266.38 4,265.88 4,266.18 0.0K
11:22 4,265.74 4,265.74 4,264.51 4,264.72 0.0K
11:23 4,264.33 4,264.33 4,263.67 4,263.92 0.0K
11:24 4,263.53 4,263.53 4,262.77 4,262.77 0.0K
11:25 4,262.68 4,262.68 4,262.46 4,262.46 0.0K
11:26 4,262.37 4,262.86 4,262.37 4,262.86 0.0K
11:27 4,262.89 4,263.37 4,262.58 4,262.78 0.0K
11:28 4,263.53 4,263.53 4,262.76 4,263.30 0.0K
11:29 4,262.77 4,264.08 4,262.77 4,263.67 0.0K
11:30 4,264.36 4,265.22 4,264.36 4,264.86 0.0K
11:31 4,265.18 4,265.83 4,264.98 4,265.73 0.0K
11:32 4,265.40 4,265.68 4,265.33 4,265.51 0.0K
11:33 4,265.08 4,265.71 4,265.08 4,265.64 0.0K
11:34 4,266.07 4,266.62 4,265.72 4,266.22 0.0K
11:35 4,266.72 4,266.72 4,266.33 4,266.65 0.0K
11:36 4,266.61 4,266.99 4,266.61 4,266.62 0.0K
11:37 4,268.05 4,268.31 4,268.05 4,268.31 0.0K
11:38 4,268.17 4,268.17 4,267.55 4,267.55 0.0K
11:39 4,267.82 4,268.04 4,267.69 4,267.69 0.0K
11:40 4,268.39 4,269.37 4,268.39 4,269.18 0.0K
11:41 4,269.61 4,269.84 4,269.26 4,269.42 0.0K
11:42 4,269.97 4,270.91 4,269.85 4,269.85 0.0K
11:43 4,271.21 4,272.03 4,271.21 4,271.69 0.0K
11:44 4,271.88 4,271.96 4,271.82 4,271.96 0.0K
11:45 4,272.07 4,272.07 4,270.42 4,271.13 0.0K
11:46 4,270.41 4,270.52 4,269.23 4,270.15 0.0K
11:47 4,269.64 4,269.68 4,269.01 4,269.63 0.0K
11:48 4,268.79 4,268.79 4,267.02 4,267.02 0.0K
11:49 4,266.97 4,266.97 4,266.42 4,266.60 0.0K
11:50 4,266.11 4,267.84 4,266.00 4,266.87 0.0K
11:51 4,268.19 4,268.47 4,268.06 4,268.47 0.0K
11:52 4,267.49 4,268.40 4,267.49 4,267.71 0.0K
11:53 4,268.78 4,268.78 4,268.11 4,268.52 0.0K
11:54 4,268.63 4,268.63 4,268.36 4,268.59 0.0K
11:55 4,268.65 4,269.27 4,268.59 4,269.01 0.0K
11:56 4,269.49 4,270.42 4,269.49 4,270.12 0.0K
11:57 4,271.06 4,271.06 4,270.10 4,270.13 0.0K
11:58 4,270.25 4,270.58 4,270.09 4,270.31 0.0K
11:59 4,270.36 4,271.67 4,270.36 4,271.47 0.0K
12:00 4,271.26 4,272.33 4,271.26 4,271.84 0.0K
12:01 4,272.08 4,273.19 4,271.98 4,272.79 0.0K
12:02 4,273.11 4,274.21 4,273.11 4,273.86 0.0K
12:03 4,274.11 4,274.27 4,274.11 4,274.14 0.0K
12:04 4,274.31 4,274.31 4,273.80 4,273.80 0.0K
12:05 4,273.27 4,273.45 4,273.21 4,273.28 0.0K
12:06 4,273.46 4,273.46 4,271.08 4,272.05 0.0K
12:07 4,271.00 4,272.01 4,271.00 4,271.84 0.0K
12:08 4,272.08 4,272.77 4,272.08 4,272.49 0.0K
12:09 4,272.50 4,272.63 4,272.21 4,272.21 0.0K
12:10 4,272.24 4,273.81 4,272.24 4,273.15 0.0K
12:11 4,274.12 4,274.37 4,274.01 4,274.01 0.0K
12:12 4,274.41 4,274.46 4,274.35 4,274.41 0.0K
12:13 4,274.97 4,274.97 4,273.77 4,274.22 0.0K
12:14 4,274.01 4,274.01 4,273.36 4,273.75 0.0K
12:15 4,273.21 4,273.44 4,273.12 4,273.21 0.0K
12:16 4,273.61 4,273.75 4,273.33 4,273.75 0.0K
12:17 4,273.90 4,274.01 4,273.65 4,274.01 0.0K
12:18 4,274.06 4,274.06 4,273.88 4,274.03 0.0K
12:19 4,273.98 4,274.13 4,273.88 4,274.13 0.0K
12:20 4,274.22 4,275.20 4,274.22 4,275.20 0.0K
12:21 4,275.21 4,275.65 4,274.99 4,275.03 0.0K
12:22 4,275.21 4,275.45 4,275.21 4,275.35 0.0K
12:23 4,276.06 4,276.89 4,276.06 4,276.72 0.0K
12:24 4,276.00 4,276.21 4,276.00 4,276.12 0.0K
12:25 4,276.41 4,276.81 4,276.13 4,276.22 0.0K
12:26 4,276.00 4,276.33 4,275.99 4,275.99 0.0K
12:27 4,275.90 4,276.05 4,275.20 4,275.64 0.0K
12:28 4,276.04 4,276.57 4,276.04 4,276.39 0.0K
12:29 4,276.87 4,276.90 4,276.79 4,276.89 0.0K
12:30 4,276.69 4,276.69 4,276.24 4,276.41 0.0K
12:31 4,276.43 4,276.65 4,276.38 4,276.48 0.0K
12:32 4,277.31 4,277.31 4,277.13 4,277.23 0.0K
12:33 4,277.31 4,277.31 4,276.97 4,277.02 0.0K
12:34 4,276.68 4,277.55 4,276.68 4,276.84 0.0K
12:35 4,277.72 4,277.90 4,277.72 4,277.90 0.0K
12:36 4,277.42 4,277.42 4,276.26 4,276.64 0.0K
12:37 4,276.13 4,276.97 4,276.13 4,276.68 0.0K
12:38 4,276.87 4,277.28 4,276.87 4,277.28 0.0K
12:39 4,277.02 4,277.31 4,276.93 4,276.93 0.0K
12:40 4,277.16 4,277.37 4,277.16 4,277.27 0.0K
12:41 4,277.04 4,277.12 4,277.04 4,277.09 0.0K
12:42 4,277.08 4,277.08 4,275.59 4,275.95 0.0K
12:43 4,275.76 4,277.09 4,275.76 4,276.84 0.0K
12:44 4,277.46 4,277.74 4,277.46 4,277.67 0.0K
12:45 4,278.18 4,278.18 4,277.71 4,277.71 0.0K
12:46 4,278.12 4,278.51 4,278.12 4,278.38 0.0K
12:47 4,278.46 4,279.69 4,278.38 4,278.67 0.0K
12:48 4,280.15 4,280.75 4,280.01 4,280.73 0.0K
12:49 4,281.02 4,281.41 4,281.01 4,281.01 0.0K
12:50 4,281.40 4,281.50 4,281.28 4,281.50 0.0K
12:51 4,281.16 4,281.44 4,281.09 4,281.16 0.0K
12:52 4,281.27 4,281.27 4,280.32 4,280.51 0.0K
12:53 4,280.73 4,280.73 4,280.42 4,280.42 0.0K
12:54 4,280.36 4,280.36 4,277.98 4,277.98 0.0K
12:55 4,277.60 4,277.60 4,276.85 4,277.31 0.0K
12:56 4,277.57 4,277.57 4,274.90 4,274.90 0.0K
12:57 4,274.85 4,274.85 4,272.94 4,274.07 0.0K
12:58 4,274.53 4,275.90 4,274.53 4,275.90 0.0K
12:59 4,276.93 4,280.55 4,276.93 4,280.55 0.0K
13:00 4,280.03 4,280.03 4,278.51 4,278.51 0.0K
13:01 4,276.71 4,277.02 4,276.46 4,277.02 0.0K
13:02 4,277.80 4,277.80 4,277.25 4,277.25 0.0K
13:03 4,276.60 4,277.41 4,276.50 4,276.75 0.0K
13:04 4,277.06 4,277.06 4,276.78 4,276.89 0.0K
13:05 4,276.69 4,277.15 4,276.69 4,277.00 0.0K
13:06 4,276.72 4,276.72 4,275.20 4,276.24 0.0K
13:07 4,276.52 4,277.37 4,276.52 4,276.63 0.0K
13:08 4,278.22 4,278.42 4,277.69 4,278.29 0.0K
13:09 4,278.36 4,278.44 4,278.28 4,278.44 0.0K
13:10 4,278.32 4,279.55 4,278.32 4,279.55 0.0K
13:11 4,279.16 4,279.92 4,279.02 4,279.46 0.0K
13:12 4,280.17 4,280.32 4,280.17 4,280.19 0.0K
13:13 4,280.30 4,280.52 4,280.30 4,280.52 0.0K
13:14 4,280.95 4,281.78 4,280.95 4,281.78 0.0K
13:15 4,281.52 4,281.52 4,281.28 4,281.35 0.0K
13:16 4,281.78 4,282.25 4,281.23 4,281.74 0.0K
13:17 4,281.03 4,281.08 4,280.71 4,280.71 0.0K
13:18 4,280.29 4,280.48 4,280.24 4,280.32 0.0K
13:19 4,280.51 4,280.51 4,279.30 4,279.30 0.0K
13:20 4,279.45 4,280.15 4,279.45 4,279.98 0.0K
13:21 4,280.07 4,280.07 4,279.14 4,279.56 0.0K
13:22 4,279.85 4,280.18 4,279.48 4,279.62 0.0K
13:23 4,279.58 4,279.58 4,277.98 4,278.12 0.0K
13:24 4,278.13 4,278.13 4,277.02 4,277.37 0.0K
13:25 4,276.77 4,276.82 4,276.50 4,276.82 0.0K
13:26 4,276.72 4,276.72 4,274.99 4,274.99 0.0K
13:27 4,275.35 4,275.35 4,274.56 4,274.86 0.0K
13:28 4,275.32 4,277.01 4,275.32 4,276.69 0.0K
13:29 4,276.95 4,277.56 4,276.95 4,277.44 0.0K
13:30 4,276.91 4,276.91 4,276.05 4,276.05 0.0K
13:31 4,276.02 4,276.53 4,276.02 4,276.53 0.0K
13:32 4,277.32 4,277.46 4,277.25 4,277.35 0.0K
13:33 4,277.12 4,278.05 4,277.12 4,277.89 0.0K
13:34 4,278.89 4,279.50 4,278.89 4,279.29 0.0K
13:35 4,279.67 4,280.60 4,279.64 4,280.24 0.0K
13:36 4,280.04 4,280.04 4,277.67 4,279.42 0.0K
13:37 4,277.37 4,277.37 4,276.65 4,276.95 0.0K
13:38 4,277.32 4,278.02 4,277.32 4,277.69 0.0K
13:39 4,278.15 4,278.28 4,277.71 4,278.01 0.0K
13:40 4,278.37 4,278.77 4,278.37 4,278.52 0.0K
13:41 4,278.84 4,278.84 4,278.55 4,278.69 0.0K
13:42 4,278.54 4,278.54 4,277.92 4,277.92 0.0K
13:43 4,278.57 4,279.73 4,278.57 4,279.18 0.0K
13:44 4,279.41 4,280.44 4,279.41 4,280.44 0.0K
13:45 4,279.99 4,280.10 4,279.86 4,280.07 0.0K
13:46 4,280.00 4,280.41 4,280.00 4,280.30 0.0K
13:47 4,280.01 4,281.05 4,280.01 4,280.97 0.0K
13:48 4,281.34 4,281.34 4,280.15 4,280.27 0.0K
13:49 4,280.61 4,281.15 4,280.61 4,281.15 0.0K
13:50 4,280.42 4,280.52 4,280.23 4,280.31 0.0K
13:51 4,279.97 4,279.97 4,278.62 4,278.62 0.0K
13:52 4,279.30 4,280.33 4,279.30 4,280.12 0.0K
13:53 4,280.37 4,280.37 4,279.81 4,279.81 0.0K
13:54 4,279.42 4,279.69 4,279.42 4,279.59 0.0K
13:55 4,280.33 4,280.42 4,280.18 4,280.29 0.0K
13:56 4,280.16 4,280.41 4,280.16 4,280.41 0.0K
13:57 4,280.30 4,280.30 4,279.76 4,280.20 0.0K
13:58 4,280.39 4,280.95 4,280.34 4,280.45 0.0K
13:59 4,279.71 4,279.71 4,279.23 4,279.28 0.0K
14:00 4,279.69 4,280.30 4,279.69 4,280.17 0.0K
14:01 4,280.10 4,280.10 4,279.71 4,279.74 0.0K
14:02 4,279.58 4,279.94 4,279.58 4,279.94 0.0K
14:03 4,279.50 4,279.50 4,279.20 4,279.20 0.0K
14:04 4,279.61 4,279.61 4,278.79 4,278.93 0.0K
14:05 4,278.54 4,279.46 4,278.54 4,279.46 0.0K
14:06 4,278.87 4,278.87 4,277.07 4,277.07 0.0K
14:07 4,277.03 4,277.03 4,276.51 4,276.68 0.0K
14:08 4,275.99 4,276.42 4,275.33 4,276.05 0.0K
14:09 4,276.29 4,276.48 4,276.29 4,276.48 0.0K
14:10 4,277.55 4,277.55 4,277.02 4,277.02 0.0K
14:11 4,277.07 4,277.18 4,276.85 4,276.85 0.0K
14:12 4,276.67 4,276.67 4,275.38 4,275.90 0.0K
14:13 4,275.37 4,275.37 4,273.58 4,274.27 0.0K
14:14 4,274.64 4,275.37 4,274.56 4,274.98 0.0K
14:15 4,275.33 4,275.85 4,274.90 4,275.57 0.0K
14:16 4,275.98 4,276.17 4,275.57 4,275.57 0.0K
14:17 4,275.57 4,276.07 4,275.55 4,275.77 0.0K
14:18 4,275.91 4,275.91 4,275.06 4,275.23 0.0K
14:19 4,275.26 4,275.26 4,274.77 4,274.98 0.0K
14:20 4,274.72 4,274.72 4,273.63 4,274.39 0.0K
14:21 4,273.10 4,273.24 4,272.29 4,273.08 0.0K
14:22 4,272.18 4,272.23 4,271.83 4,271.83 0.0K
14:23 4,271.94 4,272.80 4,271.94 4,272.80 0.0K
14:24 4,272.64 4,274.27 4,272.64 4,273.48 0.0K
14:25 4,273.88 4,275.20 4,273.75 4,273.99 0.0K
14:26 4,275.30 4,276.21 4,275.30 4,275.90 0.0K
14:27 4,276.00 4,276.00 4,275.23 4,275.36 0.0K
14:28 4,275.95 4,276.53 4,275.95 4,276.53 0.0K
14:29 4,276.20 4,276.20 4,275.71 4,275.71 0.0K
14:30 4,275.82 4,276.29 4,275.43 4,276.29 0.0K
14:31 4,276.05 4,278.09 4,276.05 4,277.53 0.0K
14:32 4,278.23 4,278.23 4,277.98 4,278.00 0.0K
14:33 4,277.74 4,277.74 4,277.03 4,277.12 0.0K
14:34 4,276.87 4,276.87 4,276.67 4,276.71 0.0K
14:35 4,276.49 4,276.79 4,276.49 4,276.60 0.0K
14:36 4,276.57 4,276.57 4,275.86 4,276.34 0.0K
14:37 4,276.14 4,276.14 4,275.42 4,275.75 0.0K
14:38 4,276.19 4,276.41 4,276.08 4,276.20 0.0K
14:39 4,276.04 4,276.22 4,275.82 4,276.04 0.0K
14:40 4,275.98 4,276.32 4,275.98 4,276.04 0.0K
14:41 4,276.34 4,276.96 4,276.34 4,276.96 0.0K
14:42 4,276.96 4,277.22 4,276.84 4,277.20 0.0K
14:43 4,277.17 4,277.90 4,277.17 4,277.80 0.0K
14:44 4,277.24 4,277.27 4,277.08 4,277.08 0.0K
14:45 4,276.69 4,276.69 4,276.34 4,276.51 0.0K
14:46 4,276.84 4,277.60 4,276.84 4,277.60 0.0K
14:47 4,277.59 4,278.62 4,277.59 4,278.62 0.0K
14:48 4,278.56 4,278.56 4,277.49 4,277.63 0.0K
14:49 4,277.66 4,277.76 4,277.55 4,277.76 0.0K
14:50 4,277.63 4,277.71 4,277.59 4,277.71 0.0K
14:51 4,277.58 4,277.77 4,276.80 4,277.57 0.0K
14:52 4,277.77 4,277.97 4,277.77 4,277.83 0.0K
14:53 4,277.62 4,278.84 4,277.62 4,278.84 0.0K
14:54 4,278.68 4,278.68 4,278.12 4,278.23 0.0K
14:55 4,278.25 4,278.35 4,278.23 4,278.35 0.0K
14:56 4,278.39 4,278.39 4,277.94 4,277.94 0.0K
14:57 4,278.44 4,279.27 4,278.44 4,278.66 0.0K
14:58 4,279.45 4,279.45 4,278.67 4,278.67 0.0K
14:59 4,279.34 4,279.34 4,278.74 4,279.01 0.0K
15:00 4,278.45 4,278.45 4,277.73 4,277.95 0.0K
15:01 4,278.15 4,278.71 4,278.00 4,278.07 0.0K
15:02 4,277.87 4,278.27 4,277.86 4,278.14 0.0K
15:03 4,278.25 4,278.25 4,276.89 4,278.25 0.0K
15:04 4,276.92 4,276.92 4,276.11 4,276.49 0.0K
15:05 4,276.34 4,276.34 4,275.93 4,276.20 0.0K
15:06 4,276.19 4,276.19 4,274.96 4,275.62 0.0K
15:07 4,275.97 4,276.11 4,275.93 4,275.93 0.0K
15:08 4,275.55 4,276.98 4,275.55 4,276.98 0.0K
15:09 4,276.76 4,276.76 4,276.20 4,276.44 0.0K
15:10 4,276.73 4,277.46 4,276.73 4,276.81 0.0K
15:11 4,277.62 4,277.62 4,276.69 4,276.89 0.0K
15:12 4,275.96 4,276.44 4,275.96 4,276.44 0.0K
15:13 4,277.11 4,278.65 4,277.11 4,277.81 0.0K
15:14 4,278.74 4,279.04 4,278.61 4,278.69 0.0K
15:15 4,278.50 4,278.50 4,278.09 4,278.50 0.0K
15:16 4,278.25 4,278.25 4,277.98 4,277.98 0.0K
15:17 4,278.74 4,279.27 4,278.74 4,279.21 0.0K
15:18 4,279.45 4,279.67 4,279.45 4,279.51 0.0K
15:19 4,279.86 4,279.98 4,279.43 4,279.76 0.0K
15:20 4,279.64 4,279.64 4,279.11 4,279.47 0.0K
15:21 4,279.07 4,279.07 4,278.42 4,278.76 0.0K
15:22 4,278.68 4,279.30 4,278.68 4,279.15 0.0K
15:23 4,279.21 4,279.21 4,278.88 4,279.04 0.0K
15:24 4,278.63 4,278.63 4,278.45 4,278.58 0.0K
15:25 4,278.25 4,278.56 4,277.21 4,278.21 0.0K
15:26 4,277.04 4,277.16 4,276.92 4,277.09 0.0K
15:27 4,276.06 4,276.06 4,274.65 4,275.08 0.0K
15:28 4,274.51 4,274.51 4,273.50 4,274.44 0.0K
15:29 4,273.27 4,273.31 4,272.68 4,273.12 0.0K
15:30 4,272.01 4,273.49 4,272.01 4,273.18 0.0K
15:31 4,273.80 4,273.80 4,271.98 4,273.07 0.0K
15:32 4,271.86 4,272.62 4,271.86 4,272.39 0.0K
15:33 4,272.18 4,272.36 4,271.95 4,272.36 0.0K
15:34 4,271.79 4,271.79 4,271.27 4,271.51 0.0K
15:35 4,271.43 4,271.80 4,270.86 4,271.80 0.0K
15:36 4,270.98 4,271.43 4,270.89 4,270.98 0.0K
15:37 4,270.60 4,271.65 4,270.60 4,271.65 0.0K
15:38 4,271.19 4,271.61 4,271.19 4,271.61 0.0K
15:39 4,270.94 4,271.53 4,270.84 4,271.15 0.0K
15:40 4,271.51 4,273.48 4,271.46 4,273.48 0.0K
15:41 4,273.67 4,274.43 4,273.57 4,273.66 0.0K
15:42 4,272.19 4,272.19 4,271.63 4,271.98 0.0K
15:43 4,271.78 4,272.01 4,271.36 4,272.01 0.0K
15:44 4,271.98 4,273.08 4,271.98 4,273.08 0.0K
15:45 4,272.95 4,274.48 4,272.95 4,274.48 0.0K
15:46 4,274.03 4,274.04 4,272.83 4,272.83 0.0K
15:47 4,272.91 4,273.32 4,272.91 4,273.24 0.0K
15:48 4,273.23 4,274.76 4,273.23 4,274.31 0.0K
15:49 4,274.95 4,275.17 4,274.72 4,274.72 0.0K
15:50 4,274.41 4,275.99 4,273.92 4,275.99 0.0K
15:51 4,275.15 4,275.15 4,274.41 4,274.41 0.0K
15:52 4,275.33 4,276.29 4,275.27 4,276.29 0.0K
15:53 4,276.45 4,276.45 4,275.14 4,275.14 0.0K
15:54 4,274.92 4,275.91 4,274.24 4,274.24 0.0K
15:55 4,272.61 4,273.16 4,271.84 4,273.16 0.0K
15:56 4,272.80 4,272.80 4,270.26 4,270.26 0.0K
15:57 4,269.46 4,269.80 4,269.46 4,269.58 0.0K
15:58 4,269.75 4,269.75 4,269.16 4,269.16 0.0K
15:59 4,268.18 4,268.18 4,265.46 4,265.46 0.0K
16:00 4,264.83 4,265.37 4,264.83 4,265.26 0.0K
16:01 4,265.06 4,265.12 4,264.98 4,264.98 0.0K
16:02 4,264.98 4,264.98 4,264.86 4,264.86 0.0K
16:03 4,264.86 4,264.86 4,264.81 4,264.82 0.0K
16:04 4,264.80 4,264.80 4,264.80 4,264.80 0.0K
16:05 4,264.80 4,264.87 4,264.80 4,264.84 0.0K
16:06 4,264.98 4,264.99 4,264.88 4,264.99 0.0K
16:07 4,264.88 4,264.88 4,264.73 4,264.88 0.0K
16:08 4,264.74 4,264.81 4,264.74 4,264.81 0.0K
16:09 4,264.72 4,264.83 4,264.72 4,264.83 0.0K
16:10 4,264.82 4,264.85 4,264.82 4,264.83 0.0K
16:11 4,264.99 4,264.99 4,264.90 4,264.95 0.0K
16:12 4,264.90 4,264.91 4,264.90 4,264.90 0.0K
16:13 4,264.91 4,264.93 4,264.91 4,264.93 0.0K
16:14 4,264.92 4,264.93 4,264.92 4,264.92 0.0K
16:15 4,265.02 4,265.02 4,265.02 4,265.02 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