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 4,277.35 4,278.90 4,277.35 4,278.90 0.0K
09:32 4,280.27 4,281.49 4,280.27 4,281.24 0.0K
09:33 4,281.77 4,281.93 4,281.00 4,281.83 0.0K
09:34 4,281.98 4,282.46 4,281.13 4,281.13 0.0K
09:35 4,280.68 4,281.23 4,280.20 4,280.62 0.0K
09:36 4,278.52 4,278.52 4,277.15 4,277.15 0.0K
09:37 4,277.20 4,277.20 4,275.23 4,275.23 0.0K
09:38 4,274.17 4,274.35 4,272.97 4,274.35 0.0K
09:39 4,275.50 4,277.14 4,275.50 4,276.97 0.0K
09:40 4,277.62 4,279.63 4,277.62 4,279.63 0.0K
09:41 4,280.29 4,280.84 4,280.29 4,280.84 0.0K
09:42 4,281.22 4,281.72 4,280.99 4,281.72 0.0K
09:43 4,281.09 4,282.02 4,281.09 4,281.47 0.0K
09:44 4,282.53 4,282.53 4,282.35 4,282.36 0.0K
09:45 4,282.71 4,283.25 4,282.71 4,283.25 0.0K
09:46 4,283.00 4,284.01 4,283.00 4,284.01 0.0K
09:47 4,283.87 4,285.36 4,283.87 4,285.36 0.0K
09:48 4,285.76 4,286.80 4,285.76 4,286.60 0.0K
09:49 4,286.53 4,288.00 4,286.53 4,288.00 0.0K
09:50 4,287.82 4,287.82 4,286.41 4,286.41 0.0K
09:51 4,286.82 4,287.14 4,286.54 4,287.14 0.0K
09:52 4,287.34 4,287.49 4,287.06 4,287.49 0.0K
09:53 4,286.49 4,286.49 4,283.95 4,283.95 0.0K
09:54 4,284.95 4,285.58 4,284.77 4,284.77 0.0K
09:55 4,284.34 4,284.34 4,282.77 4,282.77 0.0K
09:56 4,283.48 4,285.29 4,283.48 4,285.29 0.0K
09:57 4,285.62 4,286.01 4,285.27 4,286.01 0.0K
09:58 4,285.83 4,286.00 4,285.69 4,286.00 0.0K
09:59 4,286.22 4,287.18 4,286.22 4,286.93 0.0K
10:00 4,286.23 4,288.33 4,286.23 4,288.33 0.0K
10:01 4,288.08 4,289.09 4,288.08 4,288.35 0.0K
10:02 4,287.95 4,288.28 4,287.92 4,288.28 0.0K
10:03 4,288.88 4,288.95 4,288.83 4,288.88 0.0K
10:04 4,289.06 4,289.06 4,287.64 4,287.64 0.0K
10:05 4,287.82 4,288.18 4,287.23 4,287.23 0.0K
10:06 4,286.68 4,286.68 4,285.83 4,286.63 0.0K
10:07 4,286.87 4,286.88 4,286.29 4,286.29 0.0K
10:08 4,285.25 4,287.66 4,285.25 4,287.66 0.0K
10:09 4,288.55 4,288.76 4,287.87 4,287.87 0.0K
10:10 4,287.69 4,288.29 4,287.15 4,288.29 0.0K
10:11 4,287.68 4,288.41 4,287.68 4,288.41 0.0K
10:12 4,288.35 4,289.41 4,288.27 4,289.41 0.0K
10:13 4,288.64 4,289.63 4,288.58 4,289.63 0.0K
10:14 4,289.74 4,289.74 4,288.69 4,288.84 0.0K
10:15 4,288.40 4,288.76 4,288.38 4,288.76 0.0K
10:16 4,289.22 4,289.94 4,289.05 4,289.94 0.0K
10:17 4,289.68 4,291.25 4,289.68 4,290.98 0.0K
10:18 4,291.05 4,291.75 4,291.05 4,291.75 0.0K
10:19 4,291.57 4,291.62 4,291.33 4,291.33 0.0K
10:20 4,291.22 4,291.22 4,289.38 4,289.38 0.0K
10:21 4,289.39 4,290.03 4,289.39 4,290.03 0.0K
10:22 4,290.20 4,290.50 4,289.98 4,290.50 0.0K
10:23 4,289.88 4,289.88 4,289.32 4,289.32 0.0K
10:24 4,289.50 4,289.60 4,289.24 4,289.60 0.0K
10:25 4,289.56 4,289.56 4,287.77 4,287.77 0.0K
10:26 4,288.17 4,288.92 4,288.17 4,288.60 0.0K
10:27 4,288.50 4,288.50 4,288.09 4,288.33 0.0K
10:28 4,288.41 4,288.41 4,287.91 4,288.24 0.0K
10:29 4,288.81 4,289.24 4,288.59 4,289.24 0.0K
10:30 4,288.56 4,289.44 4,288.56 4,289.28 0.0K
10:31 4,289.14 4,289.14 4,288.58 4,288.58 0.0K
10:32 4,287.99 4,288.35 4,287.13 4,288.35 0.0K
10:33 4,288.62 4,288.62 4,287.23 4,287.23 0.0K
10:34 4,286.14 4,287.69 4,286.14 4,287.69 0.0K
10:35 4,287.75 4,287.81 4,287.34 4,287.34 0.0K
10:36 4,286.19 4,286.19 4,283.95 4,284.42 0.0K
10:37 4,284.05 4,284.99 4,283.69 4,284.99 0.0K
10:38 4,284.76 4,286.99 4,284.76 4,286.99 0.0K
10:39 4,287.08 4,287.08 4,285.70 4,285.70 0.0K
10:40 4,285.54 4,285.54 4,284.73 4,285.19 0.0K
10:41 4,285.12 4,286.01 4,284.95 4,286.01 0.0K
10:42 4,286.25 4,287.21 4,286.25 4,287.10 0.0K
10:43 4,286.52 4,286.52 4,286.03 4,286.03 0.0K
10:44 4,285.86 4,285.86 4,284.95 4,284.95 0.0K
10:45 4,284.93 4,285.29 4,284.50 4,285.17 0.0K
10:46 4,285.52 4,285.75 4,285.14 4,285.14 0.0K
10:47 4,285.25 4,285.25 4,284.57 4,284.57 0.0K
10:48 4,284.10 4,284.34 4,284.10 4,284.10 0.0K
10:49 4,283.97 4,283.97 4,282.95 4,283.10 0.0K
10:50 4,283.27 4,283.27 4,282.52 4,283.15 0.0K
10:51 4,283.29 4,283.29 4,282.14 4,282.14 0.0K
10:52 4,282.71 4,283.47 4,282.71 4,283.47 0.0K
10:53 4,285.15 4,285.48 4,284.93 4,284.93 0.0K
10:54 4,285.34 4,285.67 4,284.91 4,284.91 0.0K
10:55 4,285.18 4,286.21 4,285.18 4,286.21 0.0K
10:56 4,285.84 4,285.87 4,284.80 4,284.80 0.0K
10:57 4,284.72 4,284.87 4,284.67 4,284.87 0.0K
10:58 4,285.14 4,285.14 4,282.97 4,282.97 0.0K
10:59 4,282.83 4,283.01 4,282.81 4,283.01 0.0K
11:00 4,282.53 4,285.83 4,282.53 4,285.83 0.0K
11:01 4,285.23 4,285.23 4,283.62 4,283.62 0.0K
11:02 4,284.57 4,284.66 4,284.28 4,284.66 0.0K
11:03 4,284.97 4,284.97 4,284.51 4,284.57 0.0K
11:04 4,284.31 4,284.47 4,283.94 4,284.47 0.0K
11:05 4,284.65 4,285.19 4,284.65 4,285.19 0.0K
11:06 4,285.17 4,285.89 4,285.17 4,285.89 0.0K
11:07 4,284.82 4,284.82 4,283.66 4,283.66 0.0K
11:08 4,283.59 4,283.59 4,281.81 4,281.81 0.0K
11:09 4,282.16 4,282.70 4,282.10 4,282.70 0.0K
11:10 4,282.76 4,282.76 4,282.05 4,282.05 0.0K
11:11 4,282.59 4,283.01 4,282.59 4,282.84 0.0K
11:12 4,282.95 4,283.17 4,282.81 4,283.17 0.0K
11:13 4,283.87 4,284.28 4,283.87 4,284.28 0.0K
11:14 4,284.35 4,284.35 4,283.84 4,284.13 0.0K
11:15 4,284.14 4,284.14 4,283.81 4,283.81 0.0K
11:16 4,284.13 4,284.13 4,282.06 4,282.06 0.0K
11:17 4,281.86 4,281.98 4,281.30 4,281.30 0.0K
11:18 4,280.91 4,281.10 4,280.91 4,281.00 0.0K
11:19 4,281.44 4,281.70 4,281.44 4,281.70 0.0K
11:20 4,282.04 4,282.15 4,280.91 4,280.91 0.0K
11:21 4,281.33 4,281.69 4,280.52 4,280.52 0.0K
11:22 4,280.38 4,282.21 4,280.38 4,282.21 0.0K
11:23 4,283.67 4,284.59 4,283.67 4,284.59 0.0K
11:24 4,284.77 4,284.77 4,283.59 4,283.59 0.0K
11:25 4,283.33 4,283.33 4,282.13 4,282.17 0.0K
11:26 4,281.93 4,282.37 4,281.48 4,282.37 0.0K
11:27 4,282.58 4,282.92 4,282.49 4,282.89 0.0K
11:28 4,282.35 4,282.42 4,282.08 4,282.19 0.0K
11:29 4,281.88 4,282.01 4,281.62 4,281.62 0.0K
11:30 4,281.40 4,281.40 4,280.01 4,280.01 0.0K
11:31 4,278.47 4,278.47 4,276.69 4,276.69 0.0K
11:32 4,276.58 4,276.58 4,274.59 4,274.59 0.0K
11:33 4,274.13 4,276.33 4,274.13 4,276.33 0.0K
11:34 4,275.96 4,275.96 4,274.99 4,275.63 0.0K
11:35 4,275.34 4,275.87 4,275.23 4,275.87 0.0K
11:36 4,276.15 4,277.15 4,275.95 4,277.15 0.0K
11:37 4,277.19 4,277.19 4,276.58 4,276.58 0.0K
11:38 4,276.48 4,278.56 4,276.48 4,278.56 0.0K
11:39 4,277.01 4,277.39 4,276.79 4,276.79 0.0K
11:40 4,276.91 4,277.76 4,276.91 4,277.72 0.0K
11:41 4,277.78 4,277.78 4,277.19 4,277.19 0.0K
11:42 4,277.29 4,277.29 4,276.86 4,276.86 0.0K
11:43 4,276.55 4,276.70 4,276.29 4,276.29 0.0K
11:44 4,275.79 4,275.79 4,275.09 4,275.09 0.0K
11:45 4,275.14 4,276.14 4,275.14 4,276.14 0.0K
11:46 4,276.11 4,276.16 4,275.61 4,275.61 0.0K
11:47 4,275.43 4,275.72 4,275.16 4,275.65 0.0K
11:48 4,275.98 4,275.98 4,275.58 4,275.58 0.0K
11:49 4,275.44 4,275.55 4,275.40 4,275.55 0.0K
11:50 4,275.85 4,275.85 4,275.36 4,275.69 0.0K
11:51 4,274.95 4,275.65 4,274.95 4,275.65 0.0K
11:52 4,275.97 4,275.97 4,274.47 4,274.71 0.0K
11:53 4,274.71 4,274.84 4,273.73 4,273.73 0.0K
11:54 4,273.44 4,274.90 4,273.44 4,274.90 0.0K
11:55 4,275.08 4,275.08 4,274.67 4,274.98 0.0K
11:56 4,275.06 4,275.06 4,274.83 4,274.85 0.0K
11:57 4,275.25 4,275.25 4,274.76 4,275.12 0.0K
11:58 4,275.18 4,275.67 4,275.18 4,275.58 0.0K
11:59 4,276.18 4,276.18 4,275.82 4,276.15 0.0K
12:00 4,276.14 4,276.14 4,275.87 4,276.11 0.0K
12:01 4,276.17 4,276.17 4,275.66 4,276.16 0.0K
12:02 4,276.51 4,277.31 4,276.51 4,277.31 0.0K
12:03 4,277.95 4,277.95 4,277.18 4,277.28 0.0K
12:04 4,277.54 4,277.66 4,277.46 4,277.62 0.0K
12:05 4,277.99 4,278.31 4,277.82 4,277.82 0.0K
12:06 4,278.31 4,279.77 4,278.31 4,279.77 0.0K
12:07 4,280.13 4,280.32 4,279.89 4,280.29 0.0K
12:08 4,280.51 4,280.51 4,279.74 4,279.74 0.0K
12:09 4,279.96 4,280.17 4,279.96 4,279.99 0.0K
12:10 4,280.17 4,280.52 4,280.17 4,280.50 0.0K
12:11 4,280.61 4,280.61 4,280.12 4,280.13 0.0K
12:12 4,280.02 4,281.34 4,280.02 4,281.34 0.0K
12:13 4,281.39 4,281.63 4,281.33 4,281.33 0.0K
12:14 4,280.94 4,281.49 4,280.94 4,281.22 0.0K
12:15 4,280.82 4,281.03 4,280.46 4,280.46 0.0K
12:16 4,280.46 4,281.46 4,280.46 4,281.46 0.0K
12:17 4,281.84 4,282.29 4,281.66 4,282.29 0.0K
12:18 4,282.39 4,282.39 4,281.39 4,281.39 0.0K
12:19 4,281.34 4,281.34 4,280.13 4,280.13 0.0K
12:20 4,279.72 4,280.47 4,279.68 4,280.47 0.0K
12:21 4,280.61 4,280.76 4,280.54 4,280.68 0.0K
12:22 4,280.53 4,280.53 4,278.78 4,279.25 0.0K
12:23 4,279.38 4,279.38 4,279.01 4,279.01 0.0K
12:24 4,279.07 4,280.15 4,279.07 4,279.38 0.0K
12:25 4,279.27 4,279.60 4,279.27 4,279.54 0.0K
12:26 4,279.60 4,279.88 4,279.60 4,279.88 0.0K
12:27 4,280.12 4,281.09 4,280.12 4,281.09 0.0K
12:28 4,280.99 4,281.11 4,280.81 4,280.81 0.0K
12:29 4,281.05 4,281.05 4,280.58 4,280.67 0.0K
12:30 4,281.18 4,281.49 4,281.18 4,281.49 0.0K
12:31 4,281.58 4,282.43 4,281.58 4,282.10 0.0K
12:32 4,282.20 4,282.35 4,282.20 4,282.35 0.0K
12:33 4,282.42 4,282.66 4,282.42 4,282.66 0.0K
12:34 4,282.45 4,283.10 4,282.45 4,282.96 0.0K
12:35 4,282.90 4,282.90 4,282.64 4,282.64 0.0K
12:36 4,282.79 4,283.84 4,282.79 4,283.84 0.0K
12:37 4,283.98 4,283.98 4,283.44 4,283.49 0.0K
12:38 4,283.61 4,284.10 4,283.61 4,284.10 0.0K
12:39 4,284.13 4,284.45 4,284.05 4,284.36 0.0K
12:40 4,284.48 4,284.48 4,284.28 4,284.37 0.0K
12:41 4,284.49 4,284.67 4,284.31 4,284.67 0.0K
12:42 4,284.74 4,284.88 4,284.74 4,284.81 0.0K
12:43 4,284.80 4,284.99 4,284.80 4,284.99 0.0K
12:44 4,285.10 4,285.13 4,285.10 4,285.12 0.0K
12:45 4,285.14 4,285.16 4,284.59 4,284.65 0.0K
12:46 4,284.84 4,284.84 4,284.71 4,284.81 0.0K
12:47 4,284.51 4,284.78 4,284.51 4,284.78 0.0K
12:48 4,284.85 4,285.40 4,284.85 4,285.39 0.0K
12:49 4,285.58 4,285.58 4,285.45 4,285.45 0.0K
12:50 4,285.21 4,285.21 4,283.80 4,283.80 0.0K
12:51 4,284.03 4,284.10 4,284.00 4,284.00 0.0K
12:52 4,283.84 4,283.84 4,283.07 4,283.07 0.0K
12:53 4,282.72 4,282.72 4,282.48 4,282.72 0.0K
12:54 4,282.72 4,283.13 4,282.72 4,283.13 0.0K
12:55 4,283.47 4,283.47 4,282.18 4,282.18 0.0K
12:56 4,281.96 4,282.22 4,281.96 4,282.04 0.0K
12:57 4,282.46 4,283.07 4,282.46 4,283.07 0.0K
12:58 4,282.90 4,283.06 4,282.09 4,282.09 0.0K
12:59 4,281.84 4,281.84 4,280.60 4,280.68 0.0K
13:00 4,280.59 4,281.16 4,280.59 4,281.10 0.0K
13:01 4,281.17 4,282.84 4,281.17 4,282.84 0.0K
13:02 4,283.08 4,283.82 4,283.04 4,283.82 0.0K
13:03 4,283.87 4,284.03 4,283.87 4,283.95 0.0K
13:04 4,284.02 4,284.02 4,283.38 4,283.57 0.0K
13:05 4,284.01 4,284.92 4,284.01 4,284.92 0.0K
13:06 4,284.58 4,284.61 4,284.51 4,284.61 0.0K
13:07 4,284.33 4,284.33 4,283.88 4,283.88 0.0K
13:08 4,283.55 4,283.90 4,283.55 4,283.72 0.0K
13:09 4,283.25 4,283.25 4,282.96 4,282.96 0.0K
13:10 4,282.86 4,283.19 4,282.86 4,283.15 0.0K
13:11 4,283.00 4,283.28 4,283.00 4,283.04 0.0K
13:12 4,283.06 4,283.61 4,282.90 4,283.61 0.0K
13:13 4,283.83 4,284.07 4,283.83 4,283.96 0.0K
13:14 4,283.66 4,283.75 4,283.60 4,283.64 0.0K
13:15 4,283.93 4,283.93 4,283.89 4,283.92 0.0K
13:16 4,284.17 4,284.27 4,283.98 4,284.27 0.0K
13:17 4,284.38 4,284.81 4,284.31 4,284.81 0.0K
13:18 4,284.87 4,284.87 4,284.81 4,284.84 0.0K
13:19 4,285.07 4,285.17 4,285.07 4,285.14 0.0K
13:20 4,285.50 4,286.05 4,285.50 4,285.76 0.0K
13:21 4,285.67 4,285.92 4,285.67 4,285.92 0.0K
13:22 4,285.81 4,285.84 4,285.66 4,285.66 0.0K
13:23 4,285.67 4,285.73 4,285.48 4,285.48 0.0K
13:24 4,285.80 4,285.99 4,285.61 4,285.61 0.0K
13:25 4,285.67 4,285.70 4,285.37 4,285.48 0.0K
13:26 4,285.40 4,285.64 4,285.40 4,285.64 0.0K
13:27 4,285.55 4,285.83 4,285.55 4,285.83 0.0K
13:28 4,286.02 4,286.16 4,285.67 4,286.16 0.0K
13:29 4,286.59 4,286.99 4,286.59 4,286.99 0.0K
13:30 4,286.89 4,287.76 4,286.89 4,287.75 0.0K
13:31 4,287.71 4,287.78 4,287.58 4,287.78 0.0K
13:32 4,287.75 4,288.05 4,287.75 4,287.99 0.0K
13:33 4,287.62 4,287.66 4,286.89 4,286.93 0.0K
13:34 4,286.94 4,287.38 4,286.94 4,287.29 0.0K
13:35 4,287.14 4,287.14 4,286.09 4,286.45 0.0K
13:36 4,286.34 4,286.49 4,286.14 4,286.14 0.0K
13:37 4,285.89 4,286.40 4,285.89 4,286.21 0.0K
13:38 4,286.15 4,286.47 4,286.15 4,286.47 0.0K
13:39 4,286.62 4,286.95 4,286.55 4,286.55 0.0K
13:40 4,286.69 4,286.70 4,286.37 4,286.70 0.0K
13:41 4,286.78 4,287.06 4,286.78 4,286.92 0.0K
13:42 4,287.06 4,287.91 4,287.06 4,287.81 0.0K
13:43 4,287.93 4,288.03 4,287.67 4,287.67 0.0K
13:44 4,287.63 4,288.02 4,287.63 4,288.02 0.0K
13:45 4,288.07 4,288.39 4,288.07 4,288.39 0.0K
13:46 4,288.51 4,288.51 4,288.22 4,288.22 0.0K
13:47 4,288.25 4,288.28 4,288.15 4,288.15 0.0K
13:48 4,287.82 4,287.95 4,287.66 4,287.95 0.0K
13:49 4,287.77 4,287.77 4,287.44 4,287.56 0.0K
13:50 4,287.67 4,288.35 4,287.67 4,288.09 0.0K
13:51 4,288.27 4,288.65 4,288.27 4,288.65 0.0K
13:52 4,288.40 4,288.51 4,288.34 4,288.51 0.0K
13:53 4,288.50 4,288.93 4,288.50 4,288.93 0.0K
13:54 4,288.81 4,288.90 4,288.62 4,288.90 0.0K
13:55 4,288.90 4,288.93 4,288.49 4,288.49 0.0K
13:56 4,288.56 4,288.77 4,288.56 4,288.76 0.0K
13:57 4,288.68 4,288.82 4,288.67 4,288.82 0.0K
13:58 4,288.55 4,288.69 4,288.53 4,288.69 0.0K
13:59 4,288.65 4,288.65 4,288.04 4,288.21 0.0K
14:00 4,288.34 4,288.65 4,288.34 4,288.60 0.0K
14:01 4,288.25 4,288.89 4,288.25 4,288.74 0.0K
14:02 4,288.64 4,289.03 4,288.64 4,289.03 0.0K
14:03 4,289.12 4,289.53 4,288.94 4,289.53 0.0K
14:04 4,289.41 4,289.41 4,289.10 4,289.10 0.0K
14:05 4,289.13 4,289.46 4,289.13 4,289.45 0.0K
14:06 4,289.38 4,289.81 4,289.38 4,289.42 0.0K
14:07 4,289.33 4,289.76 4,289.33 4,289.43 0.0K
14:08 4,289.23 4,289.23 4,288.96 4,289.06 0.0K
14:09 4,289.24 4,289.24 4,289.02 4,289.05 0.0K
14:10 4,289.09 4,289.28 4,289.01 4,289.17 0.0K
14:11 4,289.26 4,289.35 4,289.09 4,289.09 0.0K
14:12 4,288.99 4,289.20 4,288.99 4,289.05 0.0K
14:13 4,289.12 4,289.86 4,289.08 4,289.86 0.0K
14:14 4,289.90 4,290.00 4,289.90 4,290.00 0.0K
14:15 4,289.99 4,289.99 4,289.84 4,289.98 0.0K
14:16 4,290.11 4,290.11 4,289.97 4,290.10 0.0K
14:17 4,290.01 4,290.03 4,289.60 4,289.60 0.0K
14:18 4,289.74 4,289.74 4,289.59 4,289.59 0.0K
14:19 4,289.60 4,289.60 4,289.46 4,289.57 0.0K
14:20 4,289.50 4,290.22 4,289.50 4,290.22 0.0K
14:21 4,290.17 4,290.17 4,289.57 4,289.66 0.0K
14:22 4,289.63 4,289.63 4,289.21 4,289.21 0.0K
14:23 4,289.27 4,289.27 4,288.93 4,288.93 0.0K
14:24 4,288.98 4,289.14 4,288.98 4,289.08 0.0K
14:25 4,288.87 4,289.17 4,288.87 4,289.17 0.0K
14:26 4,289.32 4,289.84 4,289.32 4,289.84 0.0K
14:27 4,290.13 4,290.16 4,290.01 4,290.16 0.0K
14:28 4,290.20 4,291.56 4,290.20 4,291.56 0.0K
14:29 4,291.68 4,291.86 4,291.68 4,291.86 0.0K
14:30 4,291.70 4,292.33 4,291.70 4,292.33 0.0K
14:31 4,292.24 4,292.32 4,292.09 4,292.14 0.0K
14:32 4,292.17 4,292.61 4,292.17 4,292.61 0.0K
14:33 4,292.55 4,292.95 4,292.48 4,292.95 0.0K
14:34 4,292.93 4,292.93 4,292.55 4,292.67 0.0K
14:35 4,292.51 4,292.92 4,292.51 4,292.92 0.0K
14:36 4,293.01 4,293.42 4,292.86 4,293.42 0.0K
14:37 4,293.64 4,293.82 4,293.64 4,293.82 0.0K
14:38 4,293.81 4,293.97 4,293.73 4,293.97 0.0K
14:39 4,293.93 4,294.55 4,293.93 4,294.55 0.0K
14:40 4,294.40 4,294.66 4,294.40 4,294.66 0.0K
14:41 4,294.32 4,294.32 4,293.85 4,293.91 0.0K
14:42 4,293.45 4,293.45 4,292.48 4,292.48 0.0K
14:43 4,292.51 4,292.59 4,292.35 4,292.46 0.0K
14:44 4,292.36 4,292.56 4,292.25 4,292.25 0.0K
14:45 4,292.01 4,292.01 4,291.60 4,291.60 0.0K
14:46 4,291.82 4,292.46 4,291.82 4,292.46 0.0K
14:47 4,292.49 4,292.71 4,292.49 4,292.71 0.0K
14:48 4,292.85 4,293.04 4,292.85 4,292.99 0.0K
14:49 4,293.12 4,293.12 4,292.45 4,292.68 0.0K
14:50 4,292.56 4,292.56 4,292.36 4,292.36 0.0K
14:51 4,292.05 4,292.05 4,291.78 4,291.78 0.0K
14:52 4,292.53 4,292.85 4,292.53 4,292.85 0.0K
14:53 4,293.36 4,293.50 4,293.36 4,293.50 0.0K
14:54 4,293.44 4,293.92 4,293.44 4,293.92 0.0K
14:55 4,293.87 4,293.87 4,293.56 4,293.56 0.0K
14:56 4,293.03 4,293.05 4,292.88 4,293.05 0.0K
14:57 4,293.04 4,293.54 4,293.02 4,293.54 0.0K
14:58 4,293.47 4,293.55 4,293.26 4,293.26 0.0K
14:59 4,293.19 4,293.42 4,293.07 4,293.42 0.0K
15:00 4,293.46 4,293.80 4,293.37 4,293.73 0.0K
15:01 4,293.89 4,293.99 4,293.81 4,293.81 0.0K
15:02 4,294.15 4,294.15 4,293.55 4,293.57 0.0K
15:03 4,293.31 4,293.45 4,293.31 4,293.31 0.0K
15:04 4,293.14 4,293.14 4,293.09 4,293.14 0.0K
15:05 4,293.18 4,293.63 4,293.18 4,293.63 0.0K
15:06 4,294.00 4,294.00 4,293.71 4,293.71 0.0K
15:07 4,293.79 4,293.79 4,293.65 4,293.75 0.0K
15:08 4,293.69 4,293.80 4,293.31 4,293.31 0.0K
15:09 4,293.44 4,293.63 4,293.34 4,293.63 0.0K
15:10 4,293.96 4,294.74 4,293.96 4,294.74 0.0K
15:11 4,294.76 4,294.90 4,294.70 4,294.90 0.0K
15:12 4,295.48 4,295.48 4,295.03 4,295.12 0.0K
15:13 4,295.21 4,295.21 4,295.05 4,295.21 0.0K
15:14 4,295.15 4,295.18 4,295.15 4,295.18 0.0K
15:15 4,295.16 4,295.18 4,295.04 4,295.04 0.0K
15:16 4,295.07 4,295.07 4,294.92 4,294.92 0.0K
15:17 4,294.81 4,294.81 4,294.48 4,294.48 0.0K
15:18 4,294.69 4,295.13 4,294.69 4,295.13 0.0K
15:19 4,295.07 4,295.07 4,295.00 4,295.00 0.0K
15:20 4,294.89 4,294.89 4,294.80 4,294.83 0.0K
15:21 4,294.86 4,295.42 4,294.86 4,295.42 0.0K
15:22 4,295.44 4,295.44 4,295.18 4,295.20 0.0K
15:23 4,295.12 4,295.45 4,295.12 4,295.35 0.0K
15:24 4,295.49 4,295.77 4,295.49 4,295.75 0.0K
15:25 4,295.57 4,295.85 4,295.51 4,295.85 0.0K
15:26 4,296.18 4,296.30 4,296.18 4,296.29 0.0K
15:27 4,296.22 4,296.22 4,295.35 4,295.35 0.0K
15:28 4,295.34 4,295.34 4,295.11 4,295.24 0.0K
15:29 4,295.13 4,295.16 4,295.03 4,295.03 0.0K
15:30 4,294.96 4,294.96 4,294.52 4,294.62 0.0K
15:31 4,294.43 4,294.59 4,294.28 4,294.59 0.0K
15:32 4,294.66 4,295.42 4,294.66 4,295.42 0.0K
15:33 4,295.24 4,295.54 4,295.24 4,295.49 0.0K
15:34 4,295.44 4,295.90 4,295.44 4,295.70 0.0K
15:35 4,295.74 4,295.74 4,295.10 4,295.10 0.0K
15:36 4,294.81 4,294.81 4,293.94 4,293.94 0.0K
15:37 4,293.92 4,294.23 4,293.92 4,294.03 0.0K
15:38 4,293.82 4,293.82 4,293.32 4,293.32 0.0K
15:39 4,293.30 4,293.30 4,292.81 4,293.04 0.0K
15:40 4,293.42 4,293.42 4,293.16 4,293.16 0.0K
15:41 4,293.33 4,293.33 4,293.05 4,293.05 0.0K
15:42 4,292.63 4,292.63 4,292.40 4,292.61 0.0K
15:43 4,292.27 4,293.60 4,292.27 4,293.60 0.0K
15:44 4,293.70 4,293.84 4,293.48 4,293.48 0.0K
15:45 4,293.34 4,294.12 4,293.34 4,294.12 0.0K
15:46 4,294.27 4,294.58 4,294.18 4,294.58 0.0K
15:47 4,294.17 4,294.17 4,293.51 4,293.54 0.0K
15:48 4,293.22 4,293.90 4,293.22 4,293.72 0.0K
15:49 4,293.60 4,293.60 4,292.89 4,292.99 0.0K
15:50 4,293.20 4,293.20 4,291.90 4,291.90 0.0K
15:51 4,291.87 4,292.82 4,291.82 4,292.82 0.0K
15:52 4,293.12 4,293.12 4,292.41 4,292.88 0.0K
15:53 4,292.66 4,293.09 4,292.66 4,293.09 0.0K
15:54 4,293.34 4,293.34 4,291.62 4,292.10 0.0K
15:55 4,291.08 4,292.01 4,290.64 4,290.64 0.0K
15:56 4,290.56 4,290.72 4,290.42 4,290.72 0.0K
15:57 4,290.40 4,290.66 4,290.16 4,290.16 0.0K
15:58 4,290.82 4,290.82 4,290.37 4,290.37 0.0K
15:59 4,290.42 4,290.67 4,290.26 4,290.26 0.0K
16:00 4,289.94 4,290.45 4,289.94 4,290.45 0.0K
16:01 4,290.45 4,290.62 4,290.45 4,290.62 0.0K
16:02 4,290.63 4,290.63 4,290.63 4,290.63 0.0K
16:03 4,290.62 4,290.62 4,290.49 4,290.53 0.0K
16:04 4,290.52 4,290.53 4,290.52 4,290.53 0.0K
16:05 4,290.56 4,290.62 4,290.51 4,290.62 0.0K
16:06 4,290.62 4,290.62 4,290.61 4,290.61 0.0K
16:07 4,290.61 4,290.62 4,290.56 4,290.56 0.0K
16:08 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
16:09 4,290.59 4,290.59 4,290.58 4,290.58 0.0K
16:10 4,290.58 4,290.70 4,290.57 4,290.70 0.0K
16:11 4,290.68 4,290.68 4,290.64 4,290.64 0.0K
16:12 4,290.64 4,290.64 4,290.64 4,290.64 0.0K
16:13 4,290.59 4,290.59 4,290.56 4,290.56 0.0K
16:14 4,290.56 4,290.56 4,290.56 4,290.56 0.0K
16:15 4,290.55 4,290.55 4,290.55 4,290.55 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