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 4,242.95 4,244.19 4,241.95 4,241.95 0.0K
09:32 4,241.95 4,242.84 4,241.55 4,242.84 0.0K
09:33 4,241.88 4,242.04 4,240.91 4,242.04 0.0K
09:34 4,242.48 4,245.24 4,242.48 4,245.24 0.0K
09:35 4,244.60 4,245.60 4,244.60 4,245.56 0.0K
09:36 4,246.16 4,246.46 4,245.61 4,245.61 0.0K
09:37 4,246.62 4,248.02 4,246.62 4,248.02 0.0K
09:38 4,247.13 4,248.10 4,247.13 4,248.10 0.0K
09:39 4,248.01 4,248.01 4,245.25 4,246.60 0.0K
09:40 4,247.58 4,247.95 4,247.02 4,247.31 0.0K
09:41 4,247.14 4,247.27 4,245.89 4,247.23 0.0K
09:42 4,247.14 4,249.09 4,247.14 4,249.09 0.0K
09:43 4,248.82 4,248.82 4,246.95 4,246.95 0.0K
09:44 4,246.16 4,248.28 4,246.16 4,248.28 0.0K
09:45 4,248.24 4,248.42 4,247.05 4,247.05 0.0K
09:46 4,247.01 4,247.28 4,246.63 4,247.28 0.0K
09:47 4,245.92 4,245.92 4,242.02 4,242.02 0.0K
09:48 4,242.52 4,243.55 4,241.33 4,243.55 0.0K
09:49 4,243.92 4,243.92 4,243.14 4,243.14 0.0K
09:50 4,243.50 4,243.50 4,241.50 4,241.50 0.0K
09:51 4,242.03 4,242.24 4,241.49 4,242.18 0.0K
09:52 4,242.59 4,242.59 4,240.81 4,240.81 0.0K
09:53 4,240.52 4,240.52 4,239.36 4,239.36 0.0K
09:54 4,237.59 4,237.59 4,236.00 4,236.00 0.0K
09:55 4,236.87 4,238.60 4,236.70 4,238.60 0.0K
09:56 4,239.04 4,239.08 4,238.32 4,239.08 0.0K
09:57 4,238.58 4,238.58 4,237.30 4,237.30 0.0K
09:58 4,236.14 4,236.14 4,235.57 4,235.57 0.0K
09:59 4,235.65 4,235.65 4,233.83 4,234.79 0.0K
10:00 4,235.24 4,235.41 4,235.24 4,235.29 0.0K
10:01 4,235.30 4,237.59 4,235.30 4,237.59 0.0K
10:02 4,237.96 4,239.44 4,237.96 4,239.15 0.0K
10:03 4,239.43 4,240.48 4,239.43 4,240.48 0.0K
10:04 4,240.38 4,240.38 4,239.86 4,239.86 0.0K
10:05 4,239.65 4,239.95 4,239.59 4,239.59 0.0K
10:06 4,240.60 4,241.96 4,240.60 4,241.96 0.0K
10:07 4,242.60 4,243.38 4,242.60 4,242.93 0.0K
10:08 4,243.21 4,244.73 4,243.21 4,244.73 0.0K
10:09 4,244.58 4,244.58 4,244.37 4,244.51 0.0K
10:10 4,243.61 4,243.61 4,242.81 4,242.81 0.0K
10:11 4,243.25 4,245.24 4,243.25 4,245.24 0.0K
10:12 4,245.90 4,246.52 4,245.90 4,246.52 0.0K
10:13 4,246.85 4,247.47 4,246.85 4,246.96 0.0K
10:14 4,244.09 4,244.82 4,244.09 4,244.24 0.0K
10:15 4,244.41 4,245.17 4,244.41 4,245.05 0.0K
10:16 4,245.67 4,247.49 4,245.67 4,246.94 0.0K
10:17 4,247.57 4,247.57 4,247.04 4,247.36 0.0K
10:18 4,247.05 4,247.14 4,245.83 4,245.83 0.0K
10:19 4,246.49 4,246.95 4,246.40 4,246.95 0.0K
10:20 4,245.92 4,245.92 4,243.90 4,244.39 0.0K
10:21 4,244.05 4,244.28 4,243.92 4,244.17 0.0K
10:22 4,243.17 4,243.83 4,243.17 4,243.32 0.0K
10:23 4,240.78 4,242.07 4,240.78 4,242.01 0.0K
10:24 4,242.55 4,243.22 4,242.42 4,242.42 0.0K
10:25 4,242.31 4,243.92 4,242.31 4,243.92 0.0K
10:26 4,243.61 4,244.23 4,243.27 4,243.27 0.0K
10:27 4,242.40 4,242.40 4,241.64 4,241.77 0.0K
10:28 4,240.93 4,240.93 4,239.84 4,239.84 0.0K
10:29 4,239.47 4,239.78 4,239.24 4,239.78 0.0K
10:30 4,239.62 4,240.76 4,239.62 4,240.21 0.0K
10:31 4,239.68 4,240.43 4,239.11 4,239.11 0.0K
10:32 4,240.25 4,240.52 4,239.38 4,239.69 0.0K
10:33 4,239.62 4,239.62 4,238.14 4,239.42 0.0K
10:34 4,239.45 4,239.45 4,238.94 4,238.95 0.0K
10:35 4,238.04 4,238.56 4,238.04 4,238.56 0.0K
10:36 4,238.50 4,239.06 4,238.50 4,239.06 0.0K
10:37 4,239.00 4,239.00 4,235.85 4,235.85 0.0K
10:38 4,236.35 4,236.55 4,235.43 4,235.43 0.0K
10:39 4,235.78 4,235.86 4,235.12 4,235.12 0.0K
10:40 4,235.33 4,236.86 4,235.02 4,236.86 0.0K
10:41 4,237.58 4,238.79 4,237.58 4,238.79 0.0K
10:42 4,238.91 4,239.33 4,238.91 4,239.33 0.0K
10:43 4,239.43 4,240.16 4,239.43 4,240.16 0.0K
10:44 4,241.14 4,241.99 4,241.14 4,241.93 0.0K
10:45 4,241.88 4,241.88 4,240.67 4,240.67 0.0K
10:46 4,239.15 4,239.15 4,238.08 4,238.08 0.0K
10:47 4,238.25 4,239.71 4,238.25 4,239.71 0.0K
10:48 4,239.50 4,239.50 4,237.94 4,238.36 0.0K
10:49 4,238.70 4,238.70 4,237.71 4,237.81 0.0K
10:50 4,237.08 4,237.08 4,234.90 4,235.20 0.0K
10:51 4,235.89 4,235.89 4,233.53 4,235.01 0.0K
10:52 4,236.15 4,236.15 4,235.54 4,235.54 0.0K
10:53 4,235.25 4,236.54 4,235.25 4,236.54 0.0K
10:54 4,236.85 4,236.85 4,236.63 4,236.65 0.0K
10:55 4,237.81 4,238.02 4,235.94 4,235.94 0.0K
10:56 4,235.14 4,235.14 4,234.52 4,234.52 0.0K
10:57 4,234.47 4,234.68 4,234.47 4,234.68 0.0K
10:58 4,233.68 4,233.79 4,233.37 4,233.37 0.0K
10:59 4,233.54 4,233.70 4,232.90 4,232.90 0.0K
11:00 4,232.78 4,232.85 4,231.52 4,231.52 0.0K
11:01 4,231.38 4,231.38 4,230.51 4,230.51 0.0K
11:02 4,229.91 4,230.46 4,228.91 4,228.91 0.0K
11:03 4,227.63 4,227.63 4,226.14 4,226.14 0.0K
11:04 4,226.62 4,226.62 4,224.44 4,224.87 0.0K
11:05 4,225.29 4,225.92 4,225.27 4,225.88 0.0K
11:06 4,226.12 4,226.98 4,226.12 4,226.98 0.0K
11:07 4,227.60 4,228.37 4,227.60 4,228.37 0.0K
11:08 4,228.06 4,228.31 4,228.06 4,228.31 0.0K
11:09 4,228.89 4,230.03 4,228.58 4,230.03 0.0K
11:10 4,229.12 4,229.52 4,228.07 4,228.07 0.0K
11:11 4,228.28 4,228.66 4,227.96 4,227.96 0.0K
11:12 4,227.69 4,228.10 4,226.32 4,226.32 0.0K
11:13 4,226.11 4,226.88 4,226.05 4,226.87 0.0K
11:14 4,226.41 4,227.15 4,226.34 4,226.94 0.0K
11:15 4,227.25 4,227.25 4,226.19 4,226.19 0.0K
11:16 4,226.11 4,227.75 4,226.11 4,227.75 0.0K
11:17 4,228.82 4,229.37 4,228.72 4,228.72 0.0K
11:18 4,228.43 4,228.81 4,227.14 4,227.14 0.0K
11:19 4,227.99 4,227.99 4,227.05 4,227.05 0.0K
11:20 4,226.99 4,227.58 4,226.99 4,227.42 0.0K
11:21 4,227.88 4,228.95 4,227.88 4,228.45 0.0K
11:22 4,228.17 4,229.62 4,228.17 4,229.62 0.0K
11:23 4,230.13 4,230.13 4,229.11 4,229.25 0.0K
11:24 4,228.94 4,228.94 4,228.35 4,228.35 0.0K
11:25 4,228.86 4,228.86 4,228.50 4,228.50 0.0K
11:26 4,229.86 4,231.35 4,229.86 4,231.35 0.0K
11:27 4,231.37 4,231.70 4,231.37 4,231.48 0.0K
11:28 4,231.98 4,232.90 4,231.98 4,232.00 0.0K
11:29 4,230.48 4,230.48 4,228.52 4,228.52 0.0K
11:30 4,228.33 4,229.18 4,228.15 4,229.18 0.0K
11:31 4,229.56 4,229.66 4,229.19 4,229.19 0.0K
11:32 4,228.94 4,228.94 4,227.57 4,227.65 0.0K
11:33 4,228.42 4,229.33 4,228.42 4,228.66 0.0K
11:34 4,228.48 4,228.90 4,228.47 4,228.87 0.0K
11:35 4,228.73 4,228.75 4,228.33 4,228.39 0.0K
11:36 4,228.33 4,228.33 4,226.80 4,227.69 0.0K
11:37 4,227.82 4,227.89 4,226.48 4,227.39 0.0K
11:38 4,227.15 4,227.15 4,224.71 4,224.72 0.0K
11:39 4,224.51 4,225.30 4,224.51 4,225.30 0.0K
11:40 4,225.44 4,226.19 4,225.44 4,225.46 0.0K
11:41 4,224.74 4,224.74 4,222.32 4,222.32 0.0K
11:42 4,221.87 4,222.09 4,221.87 4,222.09 0.0K
11:43 4,222.12 4,222.12 4,220.98 4,220.98 0.0K
11:44 4,220.47 4,220.47 4,220.15 4,220.35 0.0K
11:45 4,220.23 4,220.84 4,220.23 4,220.73 0.0K
11:46 4,219.82 4,220.45 4,219.19 4,220.45 0.0K
11:47 4,220.64 4,221.00 4,220.64 4,220.71 0.0K
11:48 4,220.07 4,220.64 4,220.07 4,220.64 0.0K
11:49 4,220.11 4,220.74 4,219.97 4,219.97 0.0K
11:50 4,220.09 4,220.29 4,219.58 4,220.29 0.0K
11:51 4,220.11 4,221.19 4,219.96 4,221.19 0.0K
11:52 4,220.47 4,220.91 4,220.44 4,220.88 0.0K
11:53 4,220.52 4,220.52 4,220.11 4,220.11 0.0K
11:54 4,220.23 4,220.23 4,219.32 4,219.71 0.0K
11:55 4,219.77 4,220.96 4,219.77 4,220.79 0.0K
11:56 4,220.20 4,220.20 4,219.31 4,219.31 0.0K
11:57 4,219.36 4,219.36 4,216.95 4,216.95 0.0K
11:58 4,216.83 4,217.48 4,216.83 4,217.45 0.0K
11:59 4,217.36 4,217.36 4,217.08 4,217.08 0.0K
12:00 4,216.11 4,216.11 4,215.47 4,215.55 0.0K
12:01 4,215.32 4,215.88 4,215.32 4,215.73 0.0K
12:02 4,215.94 4,216.40 4,215.94 4,216.40 0.0K
12:03 4,215.33 4,216.16 4,215.33 4,215.88 0.0K
12:04 4,215.54 4,217.36 4,215.54 4,217.36 0.0K
12:05 4,217.43 4,217.43 4,216.62 4,216.62 0.0K
12:06 4,216.61 4,218.00 4,216.34 4,218.00 0.0K
12:07 4,218.93 4,219.55 4,218.84 4,219.55 0.0K
12:08 4,219.81 4,219.96 4,219.81 4,219.82 0.0K
12:09 4,220.28 4,220.28 4,219.37 4,219.37 0.0K
12:10 4,219.26 4,220.36 4,219.26 4,220.36 0.0K
12:11 4,219.81 4,221.40 4,219.81 4,221.40 0.0K
12:12 4,221.48 4,221.54 4,220.53 4,220.53 0.0K
12:13 4,220.53 4,220.53 4,220.16 4,220.44 0.0K
12:14 4,220.64 4,221.12 4,220.64 4,220.69 0.0K
12:15 4,220.50 4,220.61 4,220.16 4,220.16 0.0K
12:16 4,220.37 4,221.19 4,220.37 4,221.19 0.0K
12:17 4,221.37 4,222.14 4,221.37 4,222.14 0.0K
12:18 4,222.12 4,222.52 4,221.74 4,222.52 0.0K
12:19 4,222.37 4,222.37 4,221.33 4,221.33 0.0K
12:20 4,220.49 4,220.74 4,219.61 4,219.61 0.0K
12:21 4,219.71 4,219.71 4,218.16 4,218.16 0.0K
12:22 4,218.41 4,218.41 4,217.71 4,217.88 0.0K
12:23 4,217.97 4,219.15 4,217.97 4,219.15 0.0K
12:24 4,218.98 4,219.11 4,218.84 4,219.03 0.0K
12:25 4,219.22 4,219.99 4,219.22 4,219.99 0.0K
12:26 4,220.23 4,220.23 4,219.71 4,220.13 0.0K
12:27 4,220.00 4,220.14 4,219.68 4,219.68 0.0K
12:28 4,219.90 4,220.86 4,219.90 4,220.86 0.0K
12:29 4,221.27 4,222.13 4,221.27 4,222.02 0.0K
12:30 4,221.26 4,221.26 4,219.96 4,219.96 0.0K
12:31 4,219.59 4,219.59 4,219.07 4,219.37 0.0K
12:32 4,218.82 4,218.82 4,218.60 4,218.77 0.0K
12:33 4,218.30 4,218.33 4,217.48 4,217.48 0.0K
12:34 4,217.68 4,217.68 4,215.78 4,215.78 0.0K
12:35 4,215.91 4,215.91 4,214.47 4,215.13 0.0K
12:36 4,215.53 4,217.90 4,215.53 4,217.90 0.0K
12:37 4,217.86 4,217.95 4,217.58 4,217.95 0.0K
12:38 4,217.94 4,218.64 4,217.94 4,218.64 0.0K
12:39 4,218.06 4,218.98 4,217.82 4,218.98 0.0K
12:40 4,219.18 4,219.18 4,218.80 4,218.80 0.0K
12:41 4,219.19 4,219.64 4,219.19 4,219.64 0.0K
12:42 4,220.16 4,222.33 4,220.16 4,222.33 0.0K
12:43 4,222.35 4,223.76 4,222.35 4,223.76 0.0K
12:44 4,223.92 4,224.12 4,223.55 4,223.55 0.0K
12:45 4,223.49 4,223.63 4,223.20 4,223.20 0.0K
12:46 4,222.86 4,223.37 4,222.86 4,223.14 0.0K
12:47 4,223.07 4,223.27 4,222.32 4,222.32 0.0K
12:48 4,221.77 4,222.76 4,221.77 4,222.76 0.0K
12:49 4,222.99 4,222.99 4,222.52 4,222.74 0.0K
12:50 4,222.68 4,224.06 4,222.68 4,224.06 0.0K
12:51 4,223.31 4,224.20 4,223.31 4,224.20 0.0K
12:52 4,223.70 4,224.04 4,223.70 4,223.97 0.0K
12:53 4,223.98 4,225.15 4,223.98 4,225.02 0.0K
12:54 4,225.21 4,225.21 4,224.80 4,224.80 0.0K
12:55 4,224.45 4,224.45 4,223.63 4,223.92 0.0K
12:56 4,224.20 4,224.20 4,222.17 4,222.17 0.0K
12:57 4,222.03 4,223.00 4,222.03 4,222.84 0.0K
12:58 4,223.04 4,223.74 4,223.04 4,223.74 0.0K
12:59 4,223.46 4,224.01 4,223.36 4,224.01 0.0K
13:00 4,224.01 4,224.22 4,223.61 4,224.22 0.0K
13:01 4,224.48 4,224.48 4,223.60 4,224.11 0.0K
13:02 4,224.65 4,225.53 4,224.65 4,225.53 0.0K
13:03 4,225.33 4,226.26 4,225.33 4,226.26 0.0K
13:04 4,226.20 4,226.99 4,226.20 4,226.99 0.0K
13:05 4,227.06 4,227.22 4,226.76 4,226.76 0.0K
13:06 4,226.87 4,226.98 4,226.58 4,226.98 0.0K
13:07 4,226.81 4,227.31 4,226.81 4,227.18 0.0K
13:08 4,227.05 4,227.73 4,226.96 4,227.73 0.0K
13:09 4,227.66 4,227.84 4,227.17 4,227.17 0.0K
13:10 4,227.22 4,227.41 4,226.70 4,226.70 0.0K
13:11 4,226.58 4,226.87 4,226.53 4,226.77 0.0K
13:12 4,226.75 4,226.84 4,226.59 4,226.84 0.0K
13:13 4,226.86 4,226.86 4,226.45 4,226.64 0.0K
13:14 4,226.71 4,227.05 4,226.71 4,226.87 0.0K
13:15 4,227.19 4,227.19 4,226.46 4,227.10 0.0K
13:16 4,227.31 4,228.65 4,227.27 4,228.65 0.0K
13:17 4,229.04 4,229.84 4,229.04 4,229.84 0.0K
13:18 4,229.72 4,230.47 4,229.72 4,230.25 0.0K
13:19 4,230.41 4,230.41 4,229.34 4,229.34 0.0K
13:20 4,229.43 4,229.84 4,229.25 4,229.84 0.0K
13:21 4,230.07 4,230.36 4,229.95 4,230.36 0.0K
13:22 4,230.43 4,230.52 4,230.36 4,230.52 0.0K
13:23 4,230.35 4,230.68 4,230.35 4,230.65 0.0K
13:24 4,231.10 4,231.68 4,231.10 4,231.68 0.0K
13:25 4,231.78 4,232.43 4,231.78 4,231.98 0.0K
13:26 4,232.19 4,232.66 4,232.10 4,232.66 0.0K
13:27 4,232.69 4,232.78 4,232.58 4,232.68 0.0K
13:28 4,232.84 4,233.36 4,232.84 4,233.36 0.0K
13:29 4,234.41 4,234.41 4,233.73 4,233.73 0.0K
13:30 4,233.82 4,233.82 4,233.42 4,233.42 0.0K
13:31 4,233.53 4,233.53 4,233.06 4,233.17 0.0K
13:32 4,233.54 4,234.34 4,233.54 4,234.07 0.0K
13:33 4,234.21 4,234.21 4,233.40 4,233.42 0.0K
13:34 4,233.39 4,233.63 4,233.38 4,233.63 0.0K
13:35 4,233.86 4,234.21 4,233.86 4,234.06 0.0K
13:36 4,234.01 4,235.75 4,234.01 4,235.75 0.0K
13:37 4,235.55 4,235.95 4,235.55 4,235.95 0.0K
13:38 4,236.19 4,236.19 4,235.81 4,235.81 0.0K
13:39 4,235.70 4,235.85 4,235.61 4,235.61 0.0K
13:40 4,236.25 4,237.49 4,236.25 4,237.49 0.0K
13:41 4,237.86 4,237.92 4,237.67 4,237.67 0.0K
13:42 4,237.54 4,237.92 4,237.54 4,237.87 0.0K
13:43 4,237.85 4,239.63 4,237.85 4,239.63 0.0K
13:44 4,239.72 4,239.72 4,239.20 4,239.20 0.0K
13:45 4,239.25 4,239.31 4,238.98 4,238.98 0.0K
13:46 4,239.16 4,239.49 4,239.16 4,239.49 0.0K
13:47 4,240.42 4,240.75 4,240.42 4,240.57 0.0K
13:48 4,240.45 4,241.16 4,240.40 4,241.16 0.0K
13:49 4,241.24 4,241.24 4,240.86 4,241.09 0.0K
13:50 4,241.20 4,241.43 4,241.16 4,241.16 0.0K
13:51 4,241.27 4,241.77 4,241.27 4,241.51 0.0K
13:52 4,241.52 4,242.27 4,241.52 4,241.96 0.0K
13:53 4,241.82 4,241.82 4,240.85 4,240.85 0.0K
13:54 4,241.09 4,241.83 4,241.09 4,241.83 0.0K
13:55 4,242.20 4,242.28 4,242.05 4,242.05 0.0K
13:56 4,242.21 4,242.96 4,242.21 4,242.44 0.0K
13:57 4,242.35 4,242.54 4,242.29 4,242.29 0.0K
13:58 4,242.22 4,242.22 4,241.57 4,241.63 0.0K
13:59 4,241.47 4,241.70 4,241.47 4,241.66 0.0K
14:00 4,241.74 4,241.74 4,240.68 4,241.20 0.0K
14:01 4,241.06 4,241.06 4,239.64 4,239.64 0.0K
14:02 4,240.08 4,241.08 4,240.08 4,241.08 0.0K
14:03 4,240.71 4,241.00 4,240.30 4,240.30 0.0K
14:04 4,239.90 4,240.38 4,239.90 4,240.38 0.0K
14:05 4,240.31 4,240.45 4,240.31 4,240.44 0.0K
14:06 4,240.05 4,241.50 4,240.05 4,241.43 0.0K
14:07 4,241.39 4,241.40 4,240.91 4,241.21 0.0K
14:08 4,241.68 4,242.06 4,241.68 4,242.02 0.0K
14:09 4,242.02 4,242.02 4,240.55 4,240.55 0.0K
14:10 4,240.79 4,240.94 4,240.60 4,240.60 0.0K
14:11 4,240.46 4,240.69 4,240.46 4,240.56 0.0K
14:12 4,240.28 4,240.28 4,239.38 4,239.38 0.0K
14:13 4,239.27 4,239.34 4,239.22 4,239.34 0.0K
14:14 4,239.85 4,240.57 4,239.85 4,240.57 0.0K
14:15 4,240.57 4,240.86 4,240.57 4,240.86 0.0K
14:16 4,240.90 4,241.00 4,240.82 4,241.00 0.0K
14:17 4,240.82 4,240.95 4,240.76 4,240.95 0.0K
14:18 4,241.22 4,242.63 4,241.22 4,242.63 0.0K
14:19 4,243.01 4,243.01 4,242.13 4,242.13 0.0K
14:20 4,242.10 4,242.11 4,241.83 4,241.83 0.0K
14:21 4,241.50 4,241.94 4,241.41 4,241.92 0.0K
14:22 4,241.82 4,242.15 4,241.82 4,242.15 0.0K
14:23 4,242.19 4,242.19 4,241.92 4,242.15 0.0K
14:24 4,242.08 4,242.32 4,242.00 4,242.32 0.0K
14:25 4,242.42 4,243.16 4,242.34 4,242.79 0.0K
14:26 4,242.49 4,242.63 4,242.41 4,242.41 0.0K
14:27 4,242.42 4,242.42 4,241.05 4,241.05 0.0K
14:28 4,241.22 4,241.22 4,240.51 4,240.51 0.0K
14:29 4,240.46 4,240.46 4,240.11 4,240.11 0.0K
14:30 4,239.59 4,239.59 4,239.18 4,239.34 0.0K
14:31 4,239.51 4,239.85 4,239.22 4,239.85 0.0K
14:32 4,240.15 4,240.86 4,240.15 4,240.68 0.0K
14:33 4,240.79 4,241.21 4,240.79 4,241.21 0.0K
14:34 4,241.39 4,242.27 4,241.39 4,241.82 0.0K
14:35 4,241.53 4,241.97 4,241.53 4,241.75 0.0K
14:36 4,241.90 4,242.86 4,241.90 4,242.86 0.0K
14:37 4,242.64 4,242.64 4,242.20 4,242.20 0.0K
14:38 4,242.10 4,242.37 4,242.10 4,242.18 0.0K
14:39 4,242.31 4,242.42 4,241.92 4,241.92 0.0K
14:40 4,241.85 4,241.85 4,241.49 4,241.63 0.0K
14:41 4,241.55 4,241.95 4,241.41 4,241.73 0.0K
14:42 4,242.02 4,242.02 4,241.26 4,241.26 0.0K
14:43 4,241.23 4,241.23 4,240.90 4,240.90 0.0K
14:44 4,240.75 4,240.75 4,239.61 4,239.61 0.0K
14:45 4,239.94 4,239.94 4,239.18 4,239.18 0.0K
14:46 4,239.23 4,239.23 4,238.97 4,239.11 0.0K
14:47 4,239.07 4,239.14 4,238.98 4,238.98 0.0K
14:48 4,239.37 4,239.43 4,239.21 4,239.21 0.0K
14:49 4,239.45 4,239.54 4,238.61 4,238.61 0.0K
14:50 4,238.57 4,238.57 4,237.77 4,237.77 0.0K
14:51 4,237.61 4,237.61 4,236.68 4,236.68 0.0K
14:52 4,236.04 4,236.04 4,235.68 4,235.75 0.0K
14:53 4,235.22 4,235.22 4,234.19 4,234.19 0.0K
14:54 4,233.74 4,233.77 4,233.42 4,233.77 0.0K
14:55 4,232.72 4,233.07 4,232.72 4,232.80 0.0K
14:56 4,232.29 4,232.29 4,229.49 4,229.49 0.0K
14:57 4,229.20 4,229.20 4,228.30 4,228.92 0.0K
14:58 4,228.28 4,228.28 4,227.40 4,227.40 0.0K
14:59 4,227.67 4,227.67 4,225.78 4,225.78 0.0K
15:00 4,226.68 4,227.30 4,225.67 4,225.67 0.0K
15:01 4,224.65 4,224.65 4,223.95 4,223.95 0.0K
15:02 4,224.08 4,224.10 4,221.73 4,221.73 0.0K
15:03 4,221.08 4,221.88 4,221.08 4,221.33 0.0K
15:04 4,222.32 4,222.32 4,218.50 4,218.50 0.0K
15:05 4,218.77 4,219.72 4,218.77 4,219.72 0.0K
15:06 4,220.34 4,220.34 4,219.43 4,219.43 0.0K
15:07 4,219.17 4,219.17 4,217.91 4,219.13 0.0K
15:08 4,219.39 4,220.85 4,219.39 4,219.78 0.0K
15:09 4,221.13 4,221.27 4,220.62 4,220.62 0.0K
15:10 4,220.97 4,220.97 4,219.53 4,219.55 0.0K
15:11 4,219.44 4,220.79 4,219.40 4,219.52 0.0K
15:12 4,219.69 4,220.85 4,219.69 4,220.85 0.0K
15:13 4,220.95 4,221.15 4,220.93 4,220.93 0.0K
15:14 4,221.10 4,221.31 4,220.95 4,220.95 0.0K
15:15 4,220.60 4,222.48 4,220.60 4,222.48 0.0K
15:16 4,222.94 4,222.94 4,222.25 4,222.25 0.0K
15:17 4,222.44 4,224.25 4,222.44 4,223.95 0.0K
15:18 4,223.26 4,223.26 4,222.44 4,222.44 0.0K
15:19 4,222.90 4,223.22 4,222.58 4,223.22 0.0K
15:20 4,223.09 4,223.30 4,222.93 4,223.18 0.0K
15:21 4,222.31 4,222.66 4,222.31 4,222.50 0.0K
15:22 4,222.21 4,222.28 4,221.83 4,221.83 0.0K
15:23 4,221.11 4,222.48 4,221.11 4,222.48 0.0K
15:24 4,222.78 4,226.11 4,222.78 4,226.11 0.0K
15:25 4,225.67 4,225.95 4,225.28 4,225.28 0.0K
15:26 4,225.33 4,225.33 4,223.86 4,223.86 0.0K
15:27 4,223.67 4,224.22 4,223.67 4,224.11 0.0K
15:28 4,224.41 4,225.07 4,224.41 4,224.54 0.0K
15:29 4,224.94 4,225.74 4,224.94 4,225.74 0.0K
15:30 4,226.11 4,226.11 4,225.70 4,225.70 0.0K
15:31 4,225.37 4,225.37 4,224.66 4,224.95 0.0K
15:32 4,224.96 4,224.96 4,224.12 4,224.79 0.0K
15:33 4,224.52 4,224.52 4,224.00 4,224.07 0.0K
15:34 4,223.54 4,223.87 4,223.54 4,223.73 0.0K
15:35 4,223.59 4,224.15 4,223.59 4,224.15 0.0K
15:36 4,224.39 4,226.18 4,224.14 4,226.18 0.0K
15:37 4,225.69 4,225.88 4,225.45 4,225.45 0.0K
15:38 4,225.14 4,225.51 4,224.15 4,224.15 0.0K
15:39 4,223.33 4,223.51 4,222.42 4,222.42 0.0K
15:40 4,221.86 4,222.21 4,221.86 4,222.04 0.0K
15:41 4,222.07 4,223.37 4,222.07 4,223.37 0.0K
15:42 4,223.50 4,223.50 4,222.19 4,222.29 0.0K
15:43 4,221.81 4,223.11 4,221.39 4,223.11 0.0K
15:44 4,222.91 4,224.18 4,222.91 4,224.18 0.0K
15:45 4,224.83 4,225.56 4,224.81 4,225.36 0.0K
15:46 4,225.23 4,226.55 4,225.23 4,226.09 0.0K
15:47 4,226.03 4,227.16 4,225.79 4,227.16 0.0K
15:48 4,226.72 4,228.25 4,226.72 4,227.68 0.0K
15:49 4,227.72 4,227.72 4,227.21 4,227.21 0.0K
15:50 4,226.93 4,230.33 4,226.93 4,230.33 0.0K
15:51 4,230.92 4,231.54 4,230.92 4,231.49 0.0K
15:52 4,232.14 4,232.42 4,231.49 4,231.49 0.0K
15:53 4,230.78 4,232.35 4,230.78 4,231.54 0.0K
15:54 4,231.54 4,232.24 4,230.50 4,232.24 0.0K
15:55 4,231.97 4,232.78 4,231.64 4,232.74 0.0K
15:56 4,231.89 4,233.09 4,231.89 4,233.09 0.0K
15:57 4,233.48 4,234.04 4,233.48 4,234.04 0.0K
15:58 4,234.03 4,234.03 4,233.04 4,233.04 0.0K
15:59 4,232.69 4,234.86 4,232.53 4,234.86 0.0K
16:00 4,235.56 4,235.56 4,235.46 4,235.48 0.0K
16:01 4,235.51 4,235.71 4,235.51 4,235.71 0.0K
16:02 4,235.72 4,235.72 4,235.67 4,235.67 0.0K
16:03 4,235.67 4,235.69 4,235.67 4,235.68 0.0K
16:04 4,235.68 4,235.70 4,235.68 4,235.70 0.0K
16:05 4,235.69 4,235.76 4,235.69 4,235.74 0.0K
16:06 4,235.76 4,235.76 4,235.75 4,235.76 0.0K
16:07 4,235.75 4,235.81 4,235.71 4,235.81 0.0K
16:08 4,235.77 4,235.90 4,235.77 4,235.90 0.0K
16:09 4,235.78 4,235.87 4,235.78 4,235.87 0.0K
16:10 4,235.86 4,235.94 4,235.78 4,235.94 0.0K
16:11 4,235.77 4,235.78 4,235.74 4,235.74 0.0K
16:12 4,235.71 4,235.74 4,235.71 4,235.74 0.0K
16:13 4,235.73 4,235.73 4,235.72 4,235.73 0.0K
16:14 4,235.73 4,235.73 4,235.71 4,235.72 0.0K
16:15 4,235.71 4,235.71 4,235.71 4,235.71 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