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 4,274.75 4,274.75 4,274.20 4,274.34 0.0K
09:32 4,273.88 4,274.50 4,273.86 4,274.50 0.0K
09:33 4,273.24 4,276.37 4,273.24 4,274.83 0.0K
09:34 4,276.51 4,276.85 4,275.62 4,276.85 0.0K
09:35 4,275.40 4,276.06 4,275.05 4,275.29 0.0K
09:36 4,275.36 4,275.36 4,274.65 4,274.65 0.0K
09:37 4,273.79 4,274.04 4,273.74 4,273.98 0.0K
09:38 4,272.89 4,272.89 4,270.28 4,270.77 0.0K
09:39 4,270.02 4,270.45 4,269.57 4,270.07 0.0K
09:40 4,269.66 4,269.66 4,268.65 4,268.65 0.0K
09:41 4,269.05 4,269.05 4,268.62 4,269.04 0.0K
09:42 4,268.75 4,268.75 4,267.77 4,268.32 0.0K
09:43 4,269.09 4,270.19 4,269.07 4,270.14 0.0K
09:44 4,269.94 4,270.26 4,269.35 4,270.26 0.0K
09:45 4,270.11 4,271.58 4,270.11 4,270.43 0.0K
09:46 4,271.26 4,273.45 4,271.26 4,273.45 0.0K
09:47 4,273.71 4,274.16 4,273.69 4,273.69 0.0K
09:48 4,274.36 4,274.41 4,274.34 4,274.41 0.0K
09:49 4,274.04 4,274.56 4,274.04 4,274.19 0.0K
09:50 4,274.02 4,274.02 4,271.23 4,271.80 0.0K
09:51 4,269.99 4,270.72 4,269.99 4,270.51 0.0K
09:52 4,270.91 4,271.47 4,270.52 4,271.02 0.0K
09:53 4,271.25 4,271.25 4,269.81 4,269.81 0.0K
09:54 4,269.45 4,269.45 4,268.67 4,268.67 0.0K
09:55 4,270.69 4,271.65 4,270.69 4,271.52 0.0K
09:56 4,271.36 4,271.80 4,271.36 4,271.80 0.0K
09:57 4,271.73 4,273.66 4,271.73 4,273.47 0.0K
09:58 4,273.44 4,273.51 4,273.04 4,273.49 0.0K
09:59 4,273.31 4,274.52 4,273.31 4,274.30 0.0K
10:00 4,274.42 4,274.62 4,274.03 4,274.03 0.0K
10:01 4,274.84 4,275.05 4,274.46 4,275.05 0.0K
10:02 4,275.07 4,277.29 4,275.07 4,276.80 0.0K
10:03 4,277.21 4,277.21 4,275.66 4,276.41 0.0K
10:04 4,275.58 4,275.58 4,273.56 4,274.16 0.0K
10:05 4,273.91 4,274.72 4,273.91 4,274.72 0.0K
10:06 4,274.39 4,274.39 4,272.91 4,273.78 0.0K
10:07 4,272.28 4,272.28 4,270.52 4,270.52 0.0K
10:08 4,268.27 4,268.42 4,267.30 4,267.30 0.0K
10:09 4,268.23 4,268.23 4,267.47 4,267.72 0.0K
10:10 4,266.97 4,268.80 4,266.97 4,268.52 0.0K
10:11 4,268.11 4,268.11 4,267.81 4,267.81 0.0K
10:12 4,266.27 4,266.85 4,265.97 4,265.97 0.0K
10:13 4,267.00 4,269.00 4,267.00 4,269.00 0.0K
10:14 4,269.08 4,269.08 4,268.74 4,268.74 0.0K
10:15 4,270.28 4,270.39 4,269.48 4,270.39 0.0K
10:16 4,269.64 4,271.39 4,269.64 4,270.02 0.0K
10:17 4,271.66 4,271.66 4,271.19 4,271.19 0.0K
10:18 4,271.35 4,273.60 4,271.35 4,273.07 0.0K
10:19 4,273.69 4,274.43 4,273.69 4,274.15 0.0K
10:20 4,274.66 4,274.66 4,273.79 4,273.92 0.0K
10:21 4,274.09 4,274.95 4,274.09 4,274.61 0.0K
10:22 4,273.78 4,275.32 4,273.78 4,275.32 0.0K
10:23 4,274.96 4,275.14 4,274.95 4,274.95 0.0K
10:24 4,275.57 4,275.64 4,275.50 4,275.50 0.0K
10:25 4,275.71 4,275.71 4,275.20 4,275.41 0.0K
10:26 4,276.00 4,276.58 4,276.00 4,276.57 0.0K
10:27 4,276.62 4,277.65 4,276.62 4,276.96 0.0K
10:28 4,277.26 4,277.60 4,272.63 4,273.55 0.0K
10:29 4,274.01 4,274.01 4,273.01 4,273.11 0.0K
10:30 4,272.71 4,272.71 4,272.07 4,272.55 0.0K
10:31 4,272.67 4,273.24 4,272.67 4,272.91 0.0K
10:32 4,273.39 4,274.23 4,273.37 4,274.23 0.0K
10:33 4,273.71 4,273.71 4,270.82 4,270.82 0.0K
10:34 4,269.82 4,269.82 4,268.08 4,268.08 0.0K
10:35 4,268.31 4,269.60 4,268.31 4,268.63 0.0K
10:36 4,269.03 4,270.84 4,269.03 4,270.84 0.0K
10:37 4,270.89 4,270.89 4,269.16 4,269.51 0.0K
10:38 4,270.24 4,270.54 4,269.94 4,270.54 0.0K
10:39 4,271.43 4,272.20 4,271.43 4,272.20 0.0K
10:40 4,272.40 4,272.57 4,270.48 4,270.48 0.0K
10:41 4,271.04 4,271.04 4,269.76 4,270.01 0.0K
10:42 4,269.55 4,270.39 4,269.55 4,270.39 0.0K
10:43 4,270.04 4,270.04 4,269.31 4,269.51 0.0K
10:44 4,269.92 4,269.98 4,269.74 4,269.87 0.0K
10:45 4,269.30 4,269.67 4,269.30 4,269.67 0.0K
10:46 4,269.80 4,269.80 4,269.23 4,269.39 0.0K
10:47 4,269.37 4,269.37 4,268.70 4,268.70 0.0K
10:48 4,269.47 4,270.18 4,269.47 4,270.18 0.0K
10:49 4,270.41 4,270.45 4,269.26 4,269.61 0.0K
10:50 4,268.42 4,269.26 4,268.42 4,269.21 0.0K
10:51 4,269.28 4,270.46 4,269.28 4,269.38 0.0K
10:52 4,271.07 4,271.18 4,270.91 4,271.18 0.0K
10:53 4,271.50 4,271.64 4,270.58 4,270.88 0.0K
10:54 4,270.25 4,271.24 4,270.25 4,271.24 0.0K
10:55 4,271.12 4,271.12 4,270.57 4,270.95 0.0K
10:56 4,271.00 4,271.00 4,270.42 4,270.77 0.0K
10:57 4,270.30 4,270.30 4,269.89 4,269.89 0.0K
10:58 4,270.05 4,270.05 4,269.16 4,269.30 0.0K
10:59 4,269.04 4,269.04 4,268.39 4,268.46 0.0K
11:00 4,268.64 4,268.67 4,268.10 4,268.58 0.0K
11:01 4,267.95 4,267.95 4,267.54 4,267.73 0.0K
11:02 4,267.71 4,267.71 4,267.11 4,267.18 0.0K
11:03 4,267.24 4,267.43 4,267.17 4,267.43 0.0K
11:04 4,264.79 4,264.79 4,262.32 4,262.96 0.0K
11:05 4,262.81 4,262.81 4,262.44 4,262.51 0.0K
11:06 4,262.58 4,263.89 4,262.58 4,263.89 0.0K
11:07 4,263.00 4,263.00 4,262.06 4,262.49 0.0K
11:08 4,262.95 4,263.30 4,262.56 4,262.92 0.0K
11:09 4,262.51 4,264.30 4,262.51 4,263.22 0.0K
11:10 4,264.30 4,264.81 4,263.16 4,264.05 0.0K
11:11 4,262.47 4,262.68 4,262.40 4,262.40 0.0K
11:12 4,262.74 4,262.75 4,262.39 4,262.46 0.0K
11:13 4,262.46 4,263.03 4,262.46 4,262.80 0.0K
11:14 4,263.58 4,263.95 4,263.58 4,263.95 0.0K
11:15 4,264.30 4,264.38 4,263.13 4,264.38 0.0K
11:16 4,262.86 4,263.70 4,262.86 4,263.49 0.0K
11:17 4,263.51 4,264.40 4,263.51 4,264.02 0.0K
11:18 4,264.07 4,264.56 4,263.53 4,264.16 0.0K
11:19 4,263.46 4,263.46 4,262.13 4,262.86 0.0K
11:20 4,261.04 4,261.04 4,259.47 4,259.83 0.0K
11:21 4,260.59 4,261.43 4,260.59 4,261.23 0.0K
11:22 4,260.90 4,260.90 4,259.78 4,260.06 0.0K
11:23 4,259.77 4,261.48 4,259.77 4,260.43 0.0K
11:24 4,262.22 4,262.22 4,260.77 4,261.24 0.0K
11:25 4,260.66 4,260.90 4,260.58 4,260.90 0.0K
11:26 4,260.33 4,260.54 4,260.33 4,260.54 0.0K
11:27 4,260.54 4,261.14 4,260.25 4,260.25 0.0K
11:28 4,261.19 4,261.19 4,259.66 4,259.99 0.0K
11:29 4,259.81 4,260.55 4,259.80 4,259.80 0.0K
11:30 4,259.62 4,259.68 4,259.59 4,259.60 0.0K
11:31 4,259.46 4,259.46 4,258.37 4,258.37 0.0K
11:32 4,258.97 4,258.97 4,258.61 4,258.70 0.0K
11:33 4,258.07 4,258.33 4,257.75 4,258.33 0.0K
11:34 4,258.41 4,258.76 4,258.27 4,258.27 0.0K
11:35 4,258.60 4,258.85 4,258.27 4,258.27 0.0K
11:36 4,258.70 4,259.80 4,258.70 4,259.80 0.0K
11:37 4,259.57 4,259.57 4,258.69 4,258.69 0.0K
11:38 4,258.71 4,259.26 4,258.71 4,258.74 0.0K
11:39 4,258.87 4,259.00 4,258.61 4,258.66 0.0K
11:40 4,258.58 4,258.79 4,258.10 4,258.79 0.0K
11:41 4,258.90 4,258.90 4,258.54 4,258.88 0.0K
11:42 4,258.85 4,260.48 4,258.85 4,260.48 0.0K
11:43 4,260.94 4,261.45 4,260.94 4,261.45 0.0K
11:44 4,261.66 4,261.71 4,261.21 4,261.71 0.0K
11:45 4,261.54 4,262.84 4,261.54 4,262.66 0.0K
11:46 4,262.53 4,262.53 4,260.90 4,260.90 0.0K
11:47 4,260.50 4,261.52 4,260.50 4,261.52 0.0K
11:48 4,261.29 4,262.67 4,261.26 4,262.67 0.0K
11:49 4,262.95 4,263.01 4,262.72 4,262.72 0.0K
11:50 4,262.80 4,263.68 4,262.80 4,263.68 0.0K
11:51 4,263.62 4,263.70 4,262.90 4,262.90 0.0K
11:52 4,262.83 4,262.83 4,261.33 4,261.78 0.0K
11:53 4,261.10 4,261.18 4,260.99 4,260.99 0.0K
11:54 4,261.21 4,261.43 4,261.06 4,261.06 0.0K
11:55 4,261.09 4,261.09 4,259.61 4,259.61 0.0K
11:56 4,259.86 4,260.02 4,259.60 4,259.84 0.0K
11:57 4,260.09 4,260.59 4,260.09 4,260.59 0.0K
11:58 4,260.53 4,260.53 4,259.79 4,259.81 0.0K
11:59 4,259.46 4,259.75 4,259.21 4,259.35 0.0K
12:00 4,259.84 4,259.84 4,259.39 4,259.53 0.0K
12:01 4,258.82 4,258.86 4,258.55 4,258.86 0.0K
12:02 4,258.11 4,258.11 4,256.76 4,256.85 0.0K
12:03 4,257.16 4,259.03 4,257.16 4,258.77 0.0K
12:04 4,259.44 4,259.71 4,259.29 4,259.71 0.0K
12:05 4,259.52 4,260.30 4,259.52 4,260.30 0.0K
12:06 4,259.66 4,259.66 4,258.99 4,259.25 0.0K
12:07 4,259.51 4,260.14 4,259.51 4,260.14 0.0K
12:08 4,259.65 4,260.38 4,259.65 4,260.23 0.0K
12:09 4,260.67 4,261.24 4,260.67 4,261.24 0.0K
12:10 4,261.03 4,261.30 4,260.75 4,261.30 0.0K
12:11 4,260.51 4,260.51 4,259.43 4,259.43 0.0K
12:12 4,259.30 4,259.30 4,258.03 4,258.21 0.0K
12:13 4,257.97 4,258.82 4,257.75 4,258.73 0.0K
12:14 4,259.03 4,259.10 4,258.98 4,259.01 0.0K
12:15 4,259.06 4,259.18 4,258.99 4,258.99 0.0K
12:16 4,259.11 4,259.39 4,259.03 4,259.30 0.0K
12:17 4,259.72 4,259.72 4,259.18 4,259.18 0.0K
12:18 4,259.35 4,259.35 4,259.22 4,259.28 0.0K
12:19 4,259.72 4,260.93 4,259.72 4,260.77 0.0K
12:20 4,260.62 4,260.84 4,260.62 4,260.78 0.0K
12:21 4,260.39 4,260.39 4,257.91 4,258.84 0.0K
12:22 4,257.73 4,257.73 4,257.12 4,257.12 0.0K
12:23 4,257.10 4,257.10 4,256.23 4,256.51 0.0K
12:24 4,255.60 4,255.60 4,255.36 4,255.48 0.0K
12:25 4,255.71 4,256.22 4,255.71 4,256.22 0.0K
12:26 4,256.42 4,257.16 4,256.42 4,256.92 0.0K
12:27 4,256.90 4,256.90 4,254.92 4,256.10 0.0K
12:28 4,255.22 4,255.22 4,254.86 4,254.86 0.0K
12:29 4,254.85 4,254.85 4,253.91 4,253.91 0.0K
12:30 4,253.91 4,254.24 4,253.90 4,254.24 0.0K
12:31 4,253.76 4,253.83 4,253.71 4,253.75 0.0K
12:32 4,253.51 4,253.51 4,252.42 4,252.42 0.0K
12:33 4,251.53 4,251.53 4,251.44 4,251.44 0.0K
12:34 4,251.22 4,252.10 4,251.22 4,252.10 0.0K
12:35 4,252.04 4,252.04 4,251.29 4,251.29 0.0K
12:36 4,251.08 4,251.22 4,250.61 4,250.61 0.0K
12:37 4,250.42 4,250.51 4,250.08 4,250.51 0.0K
12:38 4,250.41 4,250.41 4,249.81 4,249.81 0.0K
12:39 4,249.77 4,249.77 4,249.06 4,249.06 0.0K
12:40 4,249.69 4,249.72 4,249.01 4,249.17 0.0K
12:41 4,249.17 4,250.89 4,249.17 4,250.74 0.0K
12:42 4,250.88 4,250.88 4,250.06 4,250.06 0.0K
12:43 4,249.99 4,250.96 4,249.99 4,250.88 0.0K
12:44 4,251.20 4,251.57 4,251.20 4,251.52 0.0K
12:45 4,251.07 4,251.29 4,250.69 4,250.83 0.0K
12:46 4,250.67 4,250.67 4,250.20 4,250.42 0.0K
12:47 4,250.16 4,251.09 4,250.16 4,250.50 0.0K
12:48 4,251.64 4,251.88 4,251.59 4,251.88 0.0K
12:49 4,251.32 4,251.55 4,251.15 4,251.37 0.0K
12:50 4,251.11 4,251.11 4,250.88 4,251.03 0.0K
12:51 4,251.29 4,252.82 4,251.29 4,251.97 0.0K
12:52 4,252.15 4,252.15 4,251.72 4,251.72 0.0K
12:53 4,251.67 4,252.44 4,251.67 4,252.38 0.0K
12:54 4,252.43 4,254.31 4,252.43 4,252.78 0.0K
12:55 4,255.11 4,256.13 4,255.11 4,255.45 0.0K
12:56 4,256.17 4,257.95 4,256.17 4,256.51 0.0K
12:57 4,257.08 4,257.47 4,256.99 4,257.47 0.0K
12:58 4,257.04 4,258.92 4,257.04 4,258.04 0.0K
12:59 4,259.00 4,260.59 4,259.00 4,260.34 0.0K
13:00 4,261.06 4,261.06 4,259.67 4,259.87 0.0K
13:01 4,258.74 4,259.22 4,258.74 4,258.95 0.0K
13:02 4,259.79 4,260.88 4,259.79 4,260.83 0.0K
13:03 4,260.74 4,260.74 4,259.55 4,260.13 0.0K
13:04 4,259.38 4,260.41 4,259.38 4,260.09 0.0K
13:05 4,260.72 4,260.72 4,260.54 4,260.65 0.0K
13:06 4,260.78 4,260.82 4,259.89 4,259.93 0.0K
13:07 4,260.00 4,262.54 4,260.00 4,262.54 0.0K
13:08 4,262.40 4,262.40 4,261.34 4,261.34 0.0K
13:09 4,261.15 4,261.15 4,260.08 4,260.08 0.0K
13:10 4,260.34 4,260.50 4,260.09 4,260.09 0.0K
13:11 4,260.49 4,260.49 4,260.23 4,260.26 0.0K
13:12 4,259.77 4,259.83 4,259.73 4,259.77 0.0K
13:13 4,260.09 4,260.09 4,257.13 4,257.21 0.0K
13:14 4,257.19 4,257.68 4,257.19 4,257.61 0.0K
13:15 4,257.80 4,257.80 4,257.39 4,257.39 0.0K
13:16 4,257.51 4,258.04 4,257.29 4,257.65 0.0K
13:17 4,258.55 4,258.62 4,257.48 4,258.47 0.0K
13:18 4,257.57 4,257.57 4,257.40 4,257.56 0.0K
13:19 4,257.13 4,257.13 4,256.17 4,256.36 0.0K
13:20 4,255.60 4,255.60 4,254.96 4,254.96 0.0K
13:21 4,255.09 4,255.09 4,252.08 4,252.21 0.0K
13:22 4,252.09 4,252.09 4,250.71 4,251.32 0.0K
13:23 4,250.98 4,251.34 4,250.89 4,251.34 0.0K
13:24 4,251.06 4,251.06 4,249.94 4,250.12 0.0K
13:25 4,249.58 4,250.01 4,249.58 4,249.63 0.0K
13:26 4,251.38 4,251.48 4,251.00 4,251.29 0.0K
13:27 4,249.83 4,249.83 4,249.00 4,249.15 0.0K
13:28 4,248.84 4,249.81 4,248.84 4,249.81 0.0K
13:29 4,250.30 4,250.30 4,249.86 4,250.03 0.0K
13:30 4,249.61 4,249.97 4,249.32 4,249.32 0.0K
13:31 4,249.76 4,251.03 4,249.76 4,250.45 0.0K
13:32 4,250.61 4,251.19 4,250.61 4,251.19 0.0K
13:33 4,250.64 4,251.41 4,250.64 4,251.41 0.0K
13:34 4,251.28 4,252.99 4,251.28 4,252.65 0.0K
13:35 4,252.25 4,252.25 4,251.16 4,251.16 0.0K
13:36 4,251.14 4,251.16 4,250.84 4,250.84 0.0K
13:37 4,250.68 4,250.68 4,249.21 4,249.21 0.0K
13:38 4,249.74 4,250.63 4,249.74 4,250.63 0.0K
13:39 4,250.65 4,251.18 4,250.65 4,250.99 0.0K
13:40 4,251.23 4,252.35 4,251.23 4,251.73 0.0K
13:41 4,252.82 4,252.82 4,251.99 4,252.15 0.0K
13:42 4,252.02 4,252.37 4,251.98 4,252.06 0.0K
13:43 4,251.72 4,253.83 4,251.72 4,253.70 0.0K
13:44 4,253.54 4,253.54 4,252.94 4,252.94 0.0K
13:45 4,253.46 4,253.47 4,253.10 4,253.10 0.0K
13:46 4,253.11 4,253.67 4,253.05 4,253.46 0.0K
13:47 4,253.55 4,253.79 4,253.55 4,253.74 0.0K
13:48 4,253.26 4,255.02 4,253.26 4,253.56 0.0K
13:49 4,255.18 4,255.24 4,254.92 4,255.04 0.0K
13:50 4,254.85 4,256.58 4,254.85 4,256.58 0.0K
13:51 4,256.14 4,256.14 4,254.44 4,255.42 0.0K
13:52 4,254.46 4,254.46 4,253.72 4,254.29 0.0K
13:53 4,254.09 4,254.09 4,253.44 4,253.44 0.0K
13:54 4,253.46 4,253.46 4,253.22 4,253.22 0.0K
13:55 4,253.34 4,253.52 4,253.06 4,253.06 0.0K
13:56 4,253.22 4,253.22 4,253.10 4,253.17 0.0K
13:57 4,253.10 4,253.18 4,251.62 4,251.62 0.0K
13:58 4,251.63 4,252.06 4,251.63 4,252.06 0.0K
13:59 4,251.68 4,251.68 4,251.37 4,251.37 0.0K
14:00 4,251.13 4,251.21 4,250.66 4,250.91 0.0K
14:01 4,251.12 4,251.26 4,250.76 4,251.26 0.0K
14:02 4,250.69 4,250.69 4,249.10 4,249.10 0.0K
14:03 4,248.63 4,248.63 4,247.71 4,248.48 0.0K
14:04 4,248.88 4,249.24 4,248.67 4,249.24 0.0K
14:05 4,249.19 4,251.01 4,249.19 4,250.40 0.0K
14:06 4,250.84 4,251.30 4,250.41 4,250.76 0.0K
14:07 4,251.30 4,251.91 4,251.30 4,251.31 0.0K
14:08 4,251.90 4,253.93 4,251.90 4,253.37 0.0K
14:09 4,253.61 4,253.92 4,253.31 4,253.61 0.0K
14:10 4,253.97 4,255.63 4,253.97 4,255.28 0.0K
14:11 4,254.87 4,256.00 4,254.87 4,255.38 0.0K
14:12 4,255.45 4,256.11 4,255.45 4,255.47 0.0K
14:13 4,256.19 4,256.61 4,256.19 4,256.61 0.0K
14:14 4,256.02 4,257.05 4,256.02 4,257.05 0.0K
14:15 4,256.81 4,256.81 4,256.34 4,256.68 0.0K
14:16 4,255.97 4,255.97 4,255.06 4,255.54 0.0K
14:17 4,254.77 4,254.77 4,253.80 4,254.17 0.0K
14:18 4,253.26 4,253.26 4,252.35 4,252.74 0.0K
14:19 4,252.24 4,252.39 4,252.24 4,252.39 0.0K
14:20 4,251.85 4,252.07 4,250.65 4,251.54 0.0K
14:21 4,250.10 4,250.57 4,249.22 4,250.24 0.0K
14:22 4,249.03 4,249.03 4,248.84 4,248.85 0.0K
14:23 4,248.84 4,251.14 4,248.84 4,251.14 0.0K
14:24 4,250.53 4,250.53 4,249.49 4,250.12 0.0K
14:25 4,249.84 4,250.52 4,249.84 4,250.30 0.0K
14:26 4,250.60 4,251.97 4,250.60 4,251.97 0.0K
14:27 4,251.17 4,251.17 4,250.69 4,251.08 0.0K
14:28 4,250.57 4,250.57 4,250.11 4,250.47 0.0K
14:29 4,250.62 4,250.62 4,249.99 4,250.13 0.0K
14:30 4,249.38 4,249.38 4,248.96 4,249.21 0.0K
14:31 4,248.89 4,249.08 4,248.80 4,248.92 0.0K
14:32 4,248.54 4,248.86 4,248.54 4,248.86 0.0K
14:33 4,248.91 4,249.10 4,248.55 4,248.55 0.0K
14:34 4,248.96 4,248.96 4,248.49 4,248.65 0.0K
14:35 4,248.23 4,249.57 4,248.23 4,249.26 0.0K
14:36 4,249.53 4,249.56 4,248.80 4,248.80 0.0K
14:37 4,249.06 4,250.69 4,249.06 4,249.99 0.0K
14:38 4,250.50 4,250.75 4,250.28 4,250.39 0.0K
14:39 4,250.72 4,251.44 4,250.72 4,251.02 0.0K
14:40 4,251.28 4,251.28 4,249.96 4,250.73 0.0K
14:41 4,249.64 4,249.64 4,248.95 4,249.53 0.0K
14:42 4,248.86 4,248.86 4,248.15 4,248.17 0.0K
14:43 4,247.23 4,247.23 4,247.07 4,247.18 0.0K
14:44 4,247.51 4,248.20 4,247.48 4,247.48 0.0K
14:45 4,249.26 4,250.18 4,249.00 4,249.09 0.0K
14:46 4,250.32 4,250.32 4,249.40 4,249.47 0.0K
14:47 4,249.46 4,249.49 4,249.16 4,249.24 0.0K
14:48 4,248.93 4,249.96 4,248.93 4,249.84 0.0K
14:49 4,249.92 4,250.40 4,249.85 4,250.40 0.0K
14:50 4,249.75 4,250.24 4,249.65 4,250.24 0.0K
14:51 4,249.83 4,250.58 4,249.68 4,249.68 0.0K
14:52 4,250.84 4,252.82 4,250.84 4,251.90 0.0K
14:53 4,253.52 4,254.11 4,253.52 4,253.99 0.0K
14:54 4,253.56 4,253.56 4,251.97 4,251.97 0.0K
14:55 4,252.49 4,252.73 4,252.49 4,252.66 0.0K
14:56 4,252.76 4,253.76 4,252.76 4,253.12 0.0K
14:57 4,254.17 4,255.15 4,254.17 4,254.93 0.0K
14:58 4,255.52 4,255.75 4,255.09 4,255.19 0.0K
14:59 4,255.56 4,255.78 4,255.55 4,255.68 0.0K
15:00 4,256.02 4,256.02 4,255.31 4,255.34 0.0K
15:01 4,255.46 4,256.09 4,255.25 4,256.02 0.0K
15:02 4,255.57 4,255.72 4,255.38 4,255.59 0.0K
15:03 4,255.41 4,255.49 4,254.89 4,254.89 0.0K
15:04 4,255.36 4,255.50 4,255.27 4,255.27 0.0K
15:05 4,255.36 4,256.06 4,255.29 4,255.63 0.0K
15:06 4,255.95 4,258.33 4,255.95 4,257.88 0.0K
15:07 4,257.95 4,258.07 4,257.65 4,257.98 0.0K
15:08 4,257.70 4,257.75 4,257.55 4,257.62 0.0K
15:09 4,257.21 4,257.28 4,257.15 4,257.28 0.0K
15:10 4,257.20 4,257.20 4,256.69 4,256.69 0.0K
15:11 4,256.39 4,256.39 4,254.27 4,255.64 0.0K
15:12 4,254.31 4,254.31 4,253.44 4,253.97 0.0K
15:13 4,253.21 4,253.21 4,251.95 4,251.95 0.0K
15:14 4,251.08 4,251.36 4,250.97 4,251.03 0.0K
15:15 4,251.55 4,252.18 4,251.08 4,251.49 0.0K
15:16 4,251.82 4,251.90 4,250.75 4,251.75 0.0K
15:17 4,251.97 4,253.11 4,251.97 4,252.68 0.0K
15:18 4,252.71 4,254.53 4,252.71 4,254.53 0.0K
15:19 4,253.30 4,254.48 4,253.30 4,254.16 0.0K
15:20 4,254.86 4,255.41 4,254.69 4,254.69 0.0K
15:21 4,256.14 4,256.29 4,255.82 4,255.82 0.0K
15:22 4,257.12 4,257.66 4,257.12 4,257.46 0.0K
15:23 4,258.77 4,259.42 4,258.57 4,259.42 0.0K
15:24 4,258.41 4,258.41 4,257.03 4,257.57 0.0K
15:25 4,256.63 4,258.43 4,256.28 4,256.86 0.0K
15:26 4,258.97 4,260.62 4,258.97 4,260.62 0.0K
15:27 4,260.19 4,260.19 4,258.86 4,259.12 0.0K
15:28 4,259.22 4,259.25 4,258.93 4,258.93 0.0K
15:29 4,259.40 4,260.99 4,259.40 4,260.99 0.0K
15:30 4,261.09 4,261.23 4,259.16 4,259.95 0.0K
15:31 4,259.18 4,259.18 4,257.28 4,257.28 0.0K
15:32 4,259.01 4,259.26 4,259.01 4,259.26 0.0K
15:33 4,258.78 4,258.78 4,257.04 4,258.14 0.0K
15:34 4,257.05 4,257.52 4,257.05 4,257.52 0.0K
15:35 4,257.64 4,260.65 4,257.64 4,259.50 0.0K
15:36 4,261.43 4,261.95 4,259.92 4,261.25 0.0K
15:37 4,260.54 4,260.54 4,258.98 4,259.97 0.0K
15:38 4,257.67 4,257.80 4,257.64 4,257.80 0.0K
15:39 4,257.58 4,257.92 4,257.44 4,257.44 0.0K
15:40 4,256.58 4,256.58 4,255.49 4,255.49 0.0K
15:41 4,256.17 4,257.61 4,256.17 4,257.61 0.0K
15:42 4,257.64 4,258.53 4,256.42 4,257.12 0.0K
15:43 4,257.10 4,257.61 4,256.90 4,257.10 0.0K
15:44 4,257.67 4,257.67 4,256.62 4,257.26 0.0K
15:45 4,256.37 4,256.41 4,254.43 4,255.83 0.0K
15:46 4,254.23 4,254.74 4,254.23 4,254.74 0.0K
15:47 4,254.63 4,257.62 4,254.63 4,257.14 0.0K
15:48 4,257.61 4,258.67 4,257.61 4,258.47 0.0K
15:49 4,258.96 4,260.00 4,258.96 4,259.59 0.0K
15:50 4,259.94 4,259.94 4,256.29 4,256.73 0.0K
15:51 4,256.60 4,258.38 4,256.60 4,258.38 0.0K
15:52 4,257.97 4,258.09 4,255.99 4,257.32 0.0K
15:53 4,255.92 4,255.92 4,253.46 4,254.61 0.0K
15:54 4,253.49 4,254.88 4,253.49 4,254.79 0.0K
15:55 4,252.81 4,252.81 4,249.98 4,250.10 0.0K
15:56 4,249.56 4,252.68 4,249.56 4,252.68 0.0K
15:57 4,251.38 4,253.11 4,251.20 4,251.23 0.0K
15:58 4,253.62 4,253.62 4,252.29 4,252.29 0.0K
15:59 4,252.59 4,255.28 4,252.59 4,254.05 0.0K
16:00 4,255.31 4,255.31 4,254.32 4,254.35 0.0K
16:01 4,254.48 4,254.48 4,254.47 4,254.48 0.0K
16:02 4,254.48 4,254.48 4,254.26 4,254.42 0.0K
16:03 4,254.27 4,254.27 4,254.24 4,254.26 0.0K
16:04 4,254.29 4,254.29 4,254.14 4,254.22 0.0K
16:05 4,254.21 4,254.25 4,254.15 4,254.25 0.0K
16:06 4,254.25 4,254.25 4,254.20 4,254.25 0.0K
16:07 4,254.21 4,254.21 4,254.10 4,254.21 0.0K
16:08 4,254.19 4,254.22 4,254.19 4,254.20 0.0K
16:09 4,254.21 4,254.41 4,254.20 4,254.41 0.0K
16:10 4,254.38 4,254.40 4,254.38 4,254.38 0.0K
16:11 4,254.40 4,254.42 4,254.25 4,254.25 0.0K
16:12 4,254.29 4,254.38 4,254.29 4,254.38 0.0K
16:13 4,254.31 4,254.31 4,254.31 4,254.31 0.0K
16:14 4,254.31 4,254.31 4,254.31 4,254.31 0.0K
16:15 4,254.31 4,254.31 4,254.31 4,254.31 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