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 4,265.52 4,265.52 4,264.21 4,264.56 0.0K
09:32 4,266.82 4,266.82 4,263.82 4,263.82 0.0K
09:33 4,264.17 4,264.83 4,264.17 4,264.19 0.0K
09:34 4,263.58 4,265.95 4,263.15 4,265.95 0.0K
09:35 4,266.09 4,266.99 4,266.09 4,266.66 0.0K
09:36 4,265.86 4,266.99 4,265.40 4,266.99 0.0K
09:37 4,267.04 4,267.76 4,266.13 4,266.13 0.0K
09:38 4,265.86 4,265.86 4,264.00 4,264.00 0.0K
09:39 4,264.49 4,264.49 4,263.43 4,263.65 0.0K
09:40 4,262.35 4,262.63 4,261.07 4,262.63 0.0K
09:41 4,262.74 4,264.46 4,262.74 4,264.46 0.0K
09:42 4,264.02 4,266.03 4,264.02 4,265.79 0.0K
09:43 4,264.30 4,264.30 4,262.41 4,262.41 0.0K
09:44 4,263.26 4,264.38 4,263.26 4,263.29 0.0K
09:45 4,263.65 4,264.02 4,263.65 4,263.83 0.0K
09:46 4,263.31 4,263.43 4,262.27 4,262.27 0.0K
09:47 4,260.70 4,262.57 4,260.38 4,262.57 0.0K
09:48 4,263.72 4,263.72 4,262.48 4,262.48 0.0K
09:49 4,262.84 4,265.36 4,262.58 4,264.57 0.0K
09:50 4,265.06 4,266.39 4,265.06 4,265.12 0.0K
09:51 4,265.59 4,266.41 4,265.03 4,266.41 0.0K
09:52 4,267.47 4,267.47 4,262.39 4,262.39 0.0K
09:53 4,261.71 4,261.71 4,258.64 4,258.64 0.0K
09:54 4,258.56 4,260.96 4,258.56 4,260.96 0.0K
09:55 4,260.56 4,260.68 4,259.88 4,259.88 0.0K
09:56 4,260.66 4,262.82 4,259.67 4,262.82 0.0K
09:57 4,262.45 4,262.45 4,261.13 4,261.13 0.0K
09:58 4,260.81 4,260.81 4,259.97 4,260.48 0.0K
09:59 4,261.82 4,262.34 4,261.82 4,262.24 0.0K
10:00 4,262.04 4,263.11 4,261.48 4,263.11 0.0K
10:01 4,263.91 4,264.76 4,263.83 4,264.38 0.0K
10:02 4,264.58 4,267.10 4,264.58 4,266.76 0.0K
10:03 4,267.61 4,268.37 4,267.61 4,268.21 0.0K
10:04 4,268.27 4,268.71 4,268.02 4,268.71 0.0K
10:05 4,268.16 4,268.16 4,267.23 4,267.40 0.0K
10:06 4,267.09 4,267.78 4,266.14 4,266.24 0.0K
10:07 4,266.58 4,267.29 4,266.11 4,266.30 0.0K
10:08 4,267.01 4,267.01 4,265.55 4,265.55 0.0K
10:09 4,266.10 4,267.37 4,266.10 4,266.79 0.0K
10:10 4,266.44 4,267.14 4,264.04 4,264.04 0.0K
10:11 4,261.70 4,263.10 4,261.70 4,261.92 0.0K
10:12 4,261.73 4,262.28 4,260.73 4,262.28 0.0K
10:13 4,262.01 4,262.01 4,258.59 4,258.59 0.0K
10:14 4,258.51 4,258.51 4,257.68 4,258.21 0.0K
10:15 4,257.33 4,257.33 4,255.83 4,256.46 0.0K
10:16 4,256.09 4,256.83 4,255.40 4,255.58 0.0K
10:17 4,257.15 4,257.15 4,256.45 4,256.45 0.0K
10:18 4,256.46 4,258.46 4,256.46 4,258.41 0.0K
10:19 4,258.99 4,259.29 4,258.99 4,259.21 0.0K
10:20 4,259.33 4,259.33 4,257.09 4,257.09 0.0K
10:21 4,255.61 4,257.04 4,255.61 4,257.04 0.0K
10:22 4,257.31 4,257.31 4,254.46 4,254.46 0.0K
10:23 4,255.36 4,258.59 4,255.36 4,258.59 0.0K
10:24 4,258.60 4,260.76 4,258.60 4,260.76 0.0K
10:25 4,260.23 4,260.95 4,260.23 4,260.69 0.0K
10:26 4,260.39 4,260.39 4,258.77 4,260.07 0.0K
10:27 4,260.58 4,260.58 4,258.44 4,258.94 0.0K
10:28 4,258.39 4,258.73 4,257.91 4,257.91 0.0K
10:29 4,257.38 4,257.85 4,256.45 4,256.45 0.0K
10:30 4,257.12 4,257.14 4,256.84 4,257.08 0.0K
10:31 4,257.69 4,258.07 4,257.44 4,257.44 0.0K
10:32 4,256.88 4,258.77 4,256.88 4,258.27 0.0K
10:33 4,257.43 4,259.09 4,257.43 4,259.09 0.0K
10:34 4,259.47 4,259.56 4,258.68 4,258.68 0.0K
10:35 4,259.10 4,263.80 4,259.10 4,263.80 0.0K
10:36 4,262.46 4,263.13 4,262.24 4,262.57 0.0K
10:37 4,263.91 4,265.05 4,263.51 4,265.05 0.0K
10:38 4,265.79 4,265.79 4,264.22 4,264.22 0.0K
10:39 4,263.87 4,264.28 4,262.99 4,262.99 0.0K
10:40 4,262.12 4,262.65 4,261.68 4,262.65 0.0K
10:41 4,262.22 4,262.22 4,260.44 4,261.26 0.0K
10:42 4,261.87 4,262.58 4,261.87 4,262.04 0.0K
10:43 4,261.51 4,262.46 4,260.76 4,260.76 0.0K
10:44 4,260.98 4,260.98 4,260.58 4,260.64 0.0K
10:45 4,260.87 4,261.23 4,260.87 4,261.23 0.0K
10:46 4,260.55 4,261.25 4,260.55 4,261.25 0.0K
10:47 4,261.00 4,261.00 4,259.49 4,259.49 0.0K
10:48 4,259.99 4,261.00 4,259.99 4,261.00 0.0K
10:49 4,261.10 4,261.90 4,261.10 4,261.90 0.0K
10:50 4,261.91 4,263.21 4,261.91 4,263.21 0.0K
10:51 4,264.00 4,264.81 4,264.00 4,264.70 0.0K
10:52 4,265.38 4,266.38 4,265.02 4,266.38 0.0K
10:53 4,267.24 4,267.24 4,266.14 4,266.14 0.0K
10:54 4,265.37 4,266.16 4,265.25 4,266.11 0.0K
10:55 4,265.94 4,266.56 4,265.94 4,266.08 0.0K
10:56 4,266.04 4,266.71 4,265.91 4,265.91 0.0K
10:57 4,265.61 4,266.81 4,265.61 4,266.81 0.0K
10:58 4,266.65 4,267.00 4,266.61 4,266.69 0.0K
10:59 4,266.47 4,267.22 4,266.47 4,267.22 0.0K
11:00 4,267.21 4,267.21 4,266.87 4,266.87 0.0K
11:01 4,266.10 4,266.16 4,265.79 4,265.79 0.0K
11:02 4,265.48 4,265.61 4,264.90 4,264.90 0.0K
11:03 4,264.43 4,265.22 4,264.43 4,265.22 0.0K
11:04 4,265.34 4,265.34 4,264.36 4,264.47 0.0K
11:05 4,264.41 4,264.66 4,263.79 4,264.32 0.0K
11:06 4,264.08 4,264.08 4,262.82 4,262.85 0.0K
11:07 4,261.70 4,262.47 4,261.70 4,261.73 0.0K
11:08 4,261.72 4,264.41 4,261.72 4,264.41 0.0K
11:09 4,264.88 4,265.66 4,264.88 4,264.90 0.0K
11:10 4,264.57 4,267.18 4,264.57 4,267.18 0.0K
11:11 4,267.10 4,267.10 4,266.22 4,266.22 0.0K
11:12 4,265.44 4,265.73 4,265.23 4,265.73 0.0K
11:13 4,265.92 4,266.78 4,265.92 4,266.61 0.0K
11:14 4,265.99 4,266.01 4,265.49 4,265.49 0.0K
11:15 4,265.72 4,265.72 4,264.06 4,264.06 0.0K
11:16 4,264.16 4,264.71 4,264.09 4,264.71 0.0K
11:17 4,265.25 4,265.28 4,265.25 4,265.27 0.0K
11:18 4,265.07 4,265.14 4,264.98 4,265.14 0.0K
11:19 4,265.27 4,265.66 4,265.27 4,265.57 0.0K
11:20 4,265.59 4,267.67 4,265.59 4,267.67 0.0K
11:21 4,267.46 4,268.34 4,267.46 4,267.77 0.0K
11:22 4,267.75 4,267.84 4,267.44 4,267.44 0.0K
11:23 4,267.09 4,267.98 4,267.09 4,267.97 0.0K
11:24 4,268.13 4,268.14 4,267.61 4,267.61 0.0K
11:25 4,267.56 4,267.73 4,266.96 4,267.31 0.0K
11:26 4,267.18 4,267.18 4,266.49 4,266.51 0.0K
11:27 4,266.24 4,266.24 4,265.32 4,265.59 0.0K
11:28 4,265.35 4,265.42 4,265.12 4,265.42 0.0K
11:29 4,265.90 4,266.09 4,265.49 4,265.49 0.0K
11:30 4,265.46 4,267.44 4,265.46 4,267.44 0.0K
11:31 4,267.70 4,267.70 4,266.91 4,266.97 0.0K
11:32 4,266.86 4,268.04 4,266.86 4,267.88 0.0K
11:33 4,267.84 4,267.85 4,267.81 4,267.81 0.0K
11:34 4,268.04 4,268.42 4,268.04 4,268.38 0.0K
11:35 4,268.09 4,268.69 4,268.09 4,268.69 0.0K
11:36 4,268.51 4,269.86 4,268.38 4,269.86 0.0K
11:37 4,270.15 4,271.79 4,270.15 4,271.79 0.0K
11:38 4,272.24 4,272.51 4,272.08 4,272.51 0.0K
11:39 4,272.40 4,272.40 4,271.82 4,272.06 0.0K
11:40 4,272.41 4,272.74 4,272.32 4,272.32 0.0K
11:41 4,272.45 4,272.78 4,272.45 4,272.78 0.0K
11:42 4,273.56 4,274.93 4,273.56 4,274.93 0.0K
11:43 4,274.77 4,274.77 4,272.95 4,272.95 0.0K
11:44 4,271.89 4,273.86 4,271.89 4,273.86 0.0K
11:45 4,273.89 4,273.89 4,273.46 4,273.46 0.0K
11:46 4,273.23 4,273.23 4,272.84 4,273.04 0.0K
11:47 4,273.45 4,273.71 4,272.99 4,272.99 0.0K
11:48 4,272.97 4,273.28 4,272.81 4,273.19 0.0K
11:49 4,273.38 4,273.38 4,272.79 4,272.79 0.0K
11:50 4,272.85 4,272.85 4,272.42 4,272.42 0.0K
11:51 4,272.58 4,272.68 4,272.45 4,272.68 0.0K
11:52 4,272.65 4,272.77 4,272.58 4,272.65 0.0K
11:53 4,272.42 4,272.42 4,271.70 4,272.11 0.0K
11:54 4,272.25 4,272.25 4,271.38 4,271.77 0.0K
11:55 4,271.75 4,271.86 4,271.44 4,271.86 0.0K
11:56 4,271.35 4,271.74 4,270.34 4,271.74 0.0K
11:57 4,272.06 4,272.06 4,271.56 4,271.76 0.0K
11:58 4,271.89 4,272.57 4,271.89 4,272.57 0.0K
11:59 4,272.64 4,272.79 4,272.16 4,272.16 0.0K
12:00 4,272.22 4,272.22 4,272.05 4,272.05 0.0K
12:01 4,272.05 4,272.24 4,272.05 4,272.16 0.0K
12:02 4,272.33 4,272.33 4,269.78 4,269.78 0.0K
12:03 4,269.47 4,269.47 4,268.82 4,268.82 0.0K
12:04 4,268.87 4,268.98 4,268.39 4,268.81 0.0K
12:05 4,268.00 4,268.00 4,267.20 4,267.59 0.0K
12:06 4,267.47 4,267.47 4,266.68 4,266.68 0.0K
12:07 4,266.79 4,266.81 4,265.50 4,265.50 0.0K
12:08 4,265.49 4,265.55 4,264.45 4,264.45 0.0K
12:09 4,264.33 4,264.49 4,264.00 4,264.49 0.0K
12:10 4,265.11 4,265.11 4,264.08 4,264.08 0.0K
12:11 4,264.13 4,264.13 4,262.94 4,263.44 0.0K
12:12 4,263.33 4,263.60 4,263.07 4,263.60 0.0K
12:13 4,262.87 4,262.87 4,262.68 4,262.74 0.0K
12:14 4,262.82 4,262.82 4,261.00 4,261.18 0.0K
12:15 4,261.05 4,261.78 4,261.05 4,261.78 0.0K
12:16 4,261.56 4,261.72 4,261.56 4,261.72 0.0K
12:17 4,261.05 4,261.60 4,260.36 4,260.36 0.0K
12:18 4,260.50 4,260.92 4,260.50 4,260.92 0.0K
12:19 4,261.00 4,261.67 4,260.46 4,261.67 0.0K
12:20 4,261.52 4,262.27 4,261.52 4,261.81 0.0K
12:21 4,262.06 4,262.06 4,260.70 4,260.70 0.0K
12:22 4,260.81 4,261.36 4,260.41 4,260.41 0.0K
12:23 4,259.91 4,259.91 4,257.37 4,257.37 0.0K
12:24 4,257.16 4,257.84 4,257.16 4,257.84 0.0K
12:25 4,257.71 4,258.32 4,257.71 4,258.32 0.0K
12:26 4,257.85 4,258.41 4,257.85 4,258.41 0.0K
12:27 4,258.40 4,258.40 4,255.60 4,255.60 0.0K
12:28 4,255.83 4,256.09 4,255.75 4,255.75 0.0K
12:29 4,253.75 4,253.75 4,251.33 4,251.49 0.0K
12:30 4,251.83 4,252.22 4,251.51 4,251.51 0.0K
12:31 4,251.36 4,251.61 4,249.88 4,251.61 0.0K
12:32 4,251.99 4,253.99 4,251.99 4,253.59 0.0K
12:33 4,253.73 4,253.86 4,253.69 4,253.86 0.0K
12:34 4,254.00 4,254.00 4,253.08 4,253.08 0.0K
12:35 4,253.28 4,253.58 4,253.28 4,253.54 0.0K
12:36 4,253.56 4,253.56 4,252.13 4,252.13 0.0K
12:37 4,252.59 4,252.95 4,252.25 4,252.95 0.0K
12:38 4,253.17 4,253.93 4,253.00 4,253.00 0.0K
12:39 4,253.01 4,253.01 4,252.33 4,252.33 0.0K
12:40 4,252.36 4,253.01 4,252.28 4,253.01 0.0K
12:41 4,253.96 4,254.77 4,253.96 4,254.77 0.0K
12:42 4,254.89 4,255.60 4,254.89 4,255.55 0.0K
12:43 4,255.60 4,255.93 4,255.41 4,255.93 0.0K
12:44 4,256.16 4,256.62 4,256.04 4,256.62 0.0K
12:45 4,256.61 4,256.88 4,256.29 4,256.68 0.0K
12:46 4,256.45 4,257.25 4,256.19 4,257.25 0.0K
12:47 4,256.89 4,256.89 4,256.31 4,256.57 0.0K
12:48 4,255.60 4,256.22 4,255.60 4,256.12 0.0K
12:49 4,256.06 4,256.13 4,254.70 4,254.70 0.0K
12:50 4,254.85 4,256.11 4,254.85 4,256.11 0.0K
12:51 4,255.56 4,255.63 4,255.41 4,255.41 0.0K
12:52 4,255.78 4,258.19 4,255.78 4,258.19 0.0K
12:53 4,258.17 4,258.17 4,257.45 4,257.53 0.0K
12:54 4,257.88 4,257.93 4,257.63 4,257.63 0.0K
12:55 4,257.62 4,257.75 4,257.32 4,257.32 0.0K
12:56 4,257.55 4,258.58 4,257.55 4,258.41 0.0K
12:57 4,258.70 4,259.33 4,258.55 4,259.29 0.0K
12:58 4,259.25 4,259.89 4,259.25 4,259.89 0.0K
12:59 4,260.58 4,260.58 4,259.73 4,259.80 0.0K
13:00 4,259.63 4,261.61 4,259.54 4,261.61 0.0K
13:01 4,261.56 4,261.71 4,261.30 4,261.30 0.0K
13:02 4,260.91 4,265.67 4,260.91 4,265.67 0.0K
13:03 4,265.29 4,265.29 4,264.30 4,264.30 0.0K
13:04 4,263.99 4,265.05 4,263.99 4,265.05 0.0K
13:05 4,265.26 4,265.42 4,265.11 4,265.11 0.0K
13:06 4,264.32 4,266.09 4,264.32 4,266.09 0.0K
13:07 4,266.74 4,266.74 4,265.99 4,266.02 0.0K
13:08 4,265.57 4,266.09 4,265.57 4,266.00 0.0K
13:09 4,265.78 4,265.89 4,265.57 4,265.89 0.0K
13:10 4,265.86 4,265.88 4,265.61 4,265.77 0.0K
13:11 4,266.31 4,266.75 4,266.31 4,266.47 0.0K
13:12 4,266.59 4,267.57 4,266.59 4,267.57 0.0K
13:13 4,267.07 4,267.07 4,266.49 4,266.49 0.0K
13:14 4,266.62 4,266.67 4,266.08 4,266.08 0.0K
13:15 4,266.41 4,267.14 4,266.41 4,267.14 0.0K
13:16 4,266.91 4,268.37 4,266.91 4,268.37 0.0K
13:17 4,268.14 4,268.64 4,268.13 4,268.64 0.0K
13:18 4,268.38 4,268.54 4,268.38 4,268.52 0.0K
13:19 4,268.69 4,268.69 4,268.20 4,268.20 0.0K
13:20 4,268.13 4,268.13 4,267.14 4,267.14 0.0K
13:21 4,267.74 4,267.74 4,267.21 4,267.30 0.0K
13:22 4,267.09 4,267.09 4,266.31 4,266.81 0.0K
13:23 4,267.04 4,267.31 4,267.04 4,267.31 0.0K
13:24 4,267.48 4,268.42 4,267.48 4,268.33 0.0K
13:25 4,268.71 4,269.86 4,268.71 4,269.86 0.0K
13:26 4,270.18 4,270.86 4,270.18 4,270.86 0.0K
13:27 4,271.24 4,271.24 4,270.56 4,270.76 0.0K
13:28 4,270.77 4,273.12 4,270.77 4,272.55 0.0K
13:29 4,272.60 4,272.60 4,271.54 4,271.54 0.0K
13:30 4,271.35 4,271.35 4,269.68 4,269.95 0.0K
13:31 4,270.10 4,270.59 4,270.10 4,270.59 0.0K
13:32 4,270.58 4,270.64 4,270.43 4,270.43 0.0K
13:33 4,270.68 4,270.68 4,269.71 4,269.71 0.0K
13:34 4,269.62 4,270.01 4,269.62 4,269.62 0.0K
13:35 4,269.37 4,270.11 4,269.37 4,270.11 0.0K
13:36 4,269.90 4,270.80 4,269.90 4,270.80 0.0K
13:37 4,271.17 4,271.20 4,270.56 4,270.56 0.0K
13:38 4,270.77 4,271.58 4,270.77 4,271.58 0.0K
13:39 4,272.04 4,272.36 4,272.03 4,272.36 0.0K
13:40 4,272.00 4,272.00 4,271.08 4,271.08 0.0K
13:41 4,270.94 4,270.94 4,270.32 4,270.80 0.0K
13:42 4,270.77 4,271.09 4,270.29 4,270.29 0.0K
13:43 4,269.77 4,270.13 4,269.71 4,270.13 0.0K
13:44 4,269.87 4,271.20 4,269.87 4,271.20 0.0K
13:45 4,271.32 4,271.32 4,270.48 4,270.48 0.0K
13:46 4,270.40 4,270.41 4,270.10 4,270.10 0.0K
13:47 4,270.36 4,270.36 4,269.23 4,269.23 0.0K
13:48 4,268.25 4,268.25 4,268.05 4,268.05 0.0K
13:49 4,268.52 4,269.20 4,268.37 4,268.37 0.0K
13:50 4,267.51 4,267.99 4,267.00 4,267.00 0.0K
13:51 4,267.06 4,267.06 4,266.25 4,266.25 0.0K
13:52 4,265.80 4,265.89 4,264.64 4,264.64 0.0K
13:53 4,264.56 4,264.56 4,262.02 4,262.02 0.0K
13:54 4,261.28 4,261.28 4,260.16 4,260.16 0.0K
13:55 4,260.39 4,261.98 4,260.39 4,261.98 0.0K
13:56 4,261.76 4,261.76 4,261.06 4,261.59 0.0K
13:57 4,261.61 4,263.20 4,261.61 4,263.20 0.0K
13:58 4,263.55 4,263.55 4,262.60 4,262.60 0.0K
13:59 4,263.05 4,263.93 4,263.05 4,263.93 0.0K
14:00 4,263.93 4,263.93 4,262.93 4,262.93 0.0K
14:01 4,262.87 4,262.87 4,262.29 4,262.58 0.0K
14:02 4,262.55 4,262.55 4,260.87 4,261.12 0.0K
14:03 4,261.15 4,262.29 4,261.15 4,262.29 0.0K
14:04 4,262.13 4,263.44 4,262.13 4,263.44 0.0K
14:05 4,263.41 4,265.78 4,263.41 4,265.17 0.0K
14:06 4,265.05 4,266.09 4,264.97 4,266.09 0.0K
14:07 4,266.35 4,267.27 4,266.35 4,267.27 0.0K
14:08 4,268.12 4,270.67 4,268.12 4,270.67 0.0K
14:09 4,270.87 4,271.95 4,270.16 4,271.95 0.0K
14:10 4,272.21 4,272.21 4,271.58 4,271.76 0.0K
14:11 4,271.52 4,271.52 4,270.36 4,270.36 0.0K
14:12 4,269.69 4,269.69 4,267.45 4,267.45 0.0K
14:13 4,267.56 4,267.83 4,267.41 4,267.41 0.0K
14:14 4,267.34 4,267.50 4,265.31 4,265.31 0.0K
14:15 4,265.35 4,267.60 4,265.35 4,267.60 0.0K
14:16 4,267.39 4,268.80 4,267.39 4,267.64 0.0K
14:17 4,267.95 4,268.75 4,267.95 4,268.63 0.0K
14:18 4,268.80 4,270.31 4,268.80 4,270.31 0.0K
14:19 4,270.66 4,270.81 4,270.47 4,270.64 0.0K
14:20 4,270.92 4,271.29 4,270.67 4,271.29 0.0K
14:21 4,271.52 4,272.12 4,271.52 4,272.12 0.0K
14:22 4,271.93 4,271.93 4,271.60 4,271.91 0.0K
14:23 4,272.00 4,273.57 4,272.00 4,273.57 0.0K
14:24 4,273.83 4,274.40 4,273.83 4,274.40 0.0K
14:25 4,274.22 4,274.22 4,273.47 4,273.47 0.0K
14:26 4,272.39 4,273.71 4,272.39 4,273.67 0.0K
14:27 4,273.74 4,275.59 4,273.71 4,275.59 0.0K
14:28 4,276.60 4,277.60 4,276.60 4,277.05 0.0K
14:29 4,277.34 4,277.34 4,276.60 4,276.60 0.0K
14:30 4,276.32 4,276.32 4,273.50 4,273.72 0.0K
14:31 4,273.10 4,273.10 4,272.02 4,272.02 0.0K
14:32 4,271.47 4,271.47 4,271.00 4,271.08 0.0K
14:33 4,271.04 4,271.04 4,270.37 4,270.40 0.0K
14:34 4,271.08 4,271.30 4,270.21 4,270.27 0.0K
14:35 4,270.11 4,270.63 4,270.11 4,270.54 0.0K
14:36 4,271.13 4,271.13 4,269.24 4,269.24 0.0K
14:37 4,269.06 4,271.15 4,269.06 4,271.15 0.0K
14:38 4,271.13 4,271.13 4,270.41 4,270.41 0.0K
14:39 4,270.12 4,270.12 4,268.92 4,268.92 0.0K
14:40 4,268.42 4,268.68 4,268.09 4,268.68 0.0K
14:41 4,268.70 4,268.70 4,267.32 4,267.99 0.0K
14:42 4,268.03 4,268.36 4,268.03 4,268.33 0.0K
14:43 4,266.46 4,267.33 4,266.46 4,267.33 0.0K
14:44 4,267.36 4,267.36 4,267.07 4,267.19 0.0K
14:45 4,267.21 4,268.27 4,267.10 4,268.27 0.0K
14:46 4,268.39 4,269.21 4,267.63 4,269.21 0.0K
14:47 4,268.89 4,268.92 4,268.46 4,268.46 0.0K
14:48 4,267.32 4,267.68 4,266.99 4,267.68 0.0K
14:49 4,267.61 4,267.98 4,267.61 4,267.81 0.0K
14:50 4,268.24 4,269.06 4,268.24 4,268.81 0.0K
14:51 4,268.43 4,268.99 4,268.39 4,268.99 0.0K
14:52 4,268.70 4,268.85 4,268.46 4,268.46 0.0K
14:53 4,267.63 4,267.63 4,266.79 4,266.79 0.0K
14:54 4,267.20 4,267.23 4,266.32 4,266.49 0.0K
14:55 4,266.37 4,267.09 4,266.37 4,267.09 0.0K
14:56 4,267.13 4,267.47 4,267.00 4,267.47 0.0K
14:57 4,267.69 4,268.43 4,267.69 4,268.43 0.0K
14:58 4,268.38 4,268.38 4,267.04 4,267.14 0.0K
14:59 4,267.31 4,267.31 4,266.64 4,266.67 0.0K
15:00 4,266.95 4,268.53 4,266.95 4,268.53 0.0K
15:01 4,268.89 4,269.01 4,268.81 4,269.01 0.0K
15:02 4,268.48 4,268.57 4,267.67 4,267.67 0.0K
15:03 4,267.31 4,268.13 4,267.03 4,268.13 0.0K
15:04 4,268.30 4,268.76 4,268.30 4,268.76 0.0K
15:05 4,268.96 4,269.37 4,268.96 4,268.98 0.0K
15:06 4,268.87 4,268.87 4,267.57 4,267.57 0.0K
15:07 4,267.37 4,267.37 4,266.72 4,266.85 0.0K
15:08 4,266.74 4,266.92 4,266.48 4,266.48 0.0K
15:09 4,266.58 4,266.58 4,266.18 4,266.18 0.0K
15:10 4,266.80 4,267.87 4,266.80 4,267.84 0.0K
15:11 4,267.37 4,267.37 4,266.28 4,266.28 0.0K
15:12 4,266.56 4,266.56 4,265.91 4,265.91 0.0K
15:13 4,265.90 4,266.34 4,265.89 4,265.89 0.0K
15:14 4,265.54 4,265.66 4,264.88 4,264.88 0.0K
15:15 4,264.47 4,267.25 4,264.47 4,267.25 0.0K
15:16 4,266.96 4,268.17 4,266.96 4,268.03 0.0K
15:17 4,267.38 4,267.58 4,267.34 4,267.34 0.0K
15:18 4,266.98 4,267.77 4,266.98 4,267.77 0.0K
15:19 4,268.53 4,268.53 4,268.33 4,268.37 0.0K
15:20 4,268.36 4,268.90 4,268.36 4,268.90 0.0K
15:21 4,268.79 4,268.79 4,268.57 4,268.74 0.0K
15:22 4,268.74 4,268.74 4,268.29 4,268.49 0.0K
15:23 4,268.51 4,270.02 4,268.51 4,270.01 0.0K
15:24 4,269.58 4,269.58 4,269.46 4,269.46 0.0K
15:25 4,269.77 4,269.81 4,269.31 4,269.31 0.0K
15:26 4,268.82 4,268.82 4,268.65 4,268.65 0.0K
15:27 4,268.88 4,269.34 4,268.88 4,269.22 0.0K
15:28 4,269.51 4,270.13 4,269.51 4,270.13 0.0K
15:29 4,270.18 4,270.63 4,270.18 4,270.63 0.0K
15:30 4,270.00 4,270.24 4,270.00 4,270.24 0.0K
15:31 4,269.94 4,270.65 4,269.94 4,270.65 0.0K
15:32 4,270.33 4,270.44 4,270.27 4,270.33 0.0K
15:33 4,270.20 4,270.20 4,268.98 4,268.98 0.0K
15:34 4,268.75 4,268.75 4,268.00 4,268.19 0.0K
15:35 4,267.49 4,267.49 4,267.13 4,267.38 0.0K
15:36 4,268.12 4,268.12 4,267.69 4,268.02 0.0K
15:37 4,267.81 4,268.39 4,267.81 4,267.90 0.0K
15:38 4,267.62 4,267.62 4,266.68 4,266.68 0.0K
15:39 4,266.54 4,266.73 4,266.37 4,266.37 0.0K
15:40 4,266.12 4,266.81 4,266.05 4,266.81 0.0K
15:41 4,267.46 4,267.46 4,267.07 4,267.37 0.0K
15:42 4,267.09 4,267.65 4,267.09 4,267.65 0.0K
15:43 4,267.43 4,267.85 4,267.43 4,267.85 0.0K
15:44 4,268.94 4,269.35 4,268.94 4,269.35 0.0K
15:45 4,269.43 4,269.43 4,268.72 4,268.72 0.0K
15:46 4,269.25 4,269.30 4,269.12 4,269.15 0.0K
15:47 4,269.18 4,269.18 4,268.39 4,268.39 0.0K
15:48 4,269.25 4,269.25 4,268.99 4,269.23 0.0K
15:49 4,268.80 4,269.08 4,268.80 4,269.08 0.0K
15:50 4,268.97 4,271.07 4,268.97 4,271.07 0.0K
15:51 4,271.61 4,271.61 4,270.48 4,271.01 0.0K
15:52 4,270.97 4,271.23 4,270.95 4,271.23 0.0K
15:53 4,271.52 4,271.52 4,270.10 4,270.98 0.0K
15:54 4,270.98 4,272.04 4,270.77 4,272.04 0.0K
15:55 4,271.80 4,273.45 4,271.80 4,273.45 0.0K
15:56 4,272.99 4,272.99 4,271.74 4,272.37 0.0K
15:57 4,271.40 4,271.40 4,270.36 4,270.73 0.0K
15:58 4,271.22 4,271.30 4,270.76 4,270.76 0.0K
15:59 4,270.94 4,271.57 4,269.96 4,271.57 0.0K
16:00 4,271.09 4,271.66 4,271.09 4,271.66 0.0K
16:01 4,271.66 4,271.67 4,271.66 4,271.67 0.0K
16:02 4,271.67 4,271.67 4,271.63 4,271.63 0.0K
16:03 4,271.63 4,271.65 4,271.59 4,271.59 0.0K
16:04 4,271.59 4,271.62 4,271.59 4,271.62 0.0K
16:05 4,271.65 4,271.65 4,271.59 4,271.59 0.0K
16:06 4,271.58 4,271.58 4,271.57 4,271.58 0.0K
16:07 4,271.58 4,271.59 4,271.58 4,271.59 0.0K
16:08 4,271.59 4,271.59 4,271.59 4,271.59 0.0K
16:09 4,271.59 4,271.60 4,271.59 4,271.60 0.0K
16:10 4,271.79 4,271.79 4,271.79 4,271.79 0.0K
16:11 4,271.79 4,271.79 4,271.78 4,271.78 0.0K
16:12 4,271.78 4,271.78 4,271.78 4,271.78 0.0K
16:13 4,271.67 4,271.67 4,271.67 4,271.67 0.0K
16:14 4,271.67 4,271.67 4,271.67 4,271.67 0.0K
16:15 4,271.67 4,271.67 4,271.67 4,271.67 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