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 4,311.92 4,311.92 4,311.55 4,311.72 0.0K
09:32 4,312.57 4,312.57 4,311.85 4,311.96 0.0K
09:33 4,312.49 4,312.49 4,310.91 4,310.91 0.0K
09:34 4,310.76 4,310.76 4,308.57 4,308.57 0.0K
09:35 4,308.94 4,310.88 4,308.94 4,310.80 0.0K
09:36 4,311.24 4,311.24 4,309.85 4,309.85 0.0K
09:37 4,310.95 4,310.95 4,309.69 4,309.69 0.0K
09:38 4,309.24 4,309.24 4,308.62 4,308.62 0.0K
09:39 4,308.21 4,309.38 4,307.07 4,309.38 0.0K
09:40 4,307.84 4,308.53 4,307.84 4,308.12 0.0K
09:41 4,308.49 4,309.88 4,308.49 4,309.88 0.0K
09:42 4,309.46 4,310.30 4,308.36 4,308.36 0.0K
09:43 4,308.49 4,309.27 4,308.11 4,308.11 0.0K
09:44 4,307.30 4,307.30 4,305.96 4,306.46 0.0K
09:45 4,307.20 4,310.29 4,307.20 4,310.29 0.0K
09:46 4,309.92 4,311.62 4,309.92 4,311.62 0.0K
09:47 4,311.27 4,311.27 4,310.43 4,310.76 0.0K
09:48 4,310.96 4,311.16 4,310.36 4,311.02 0.0K
09:49 4,311.16 4,311.47 4,310.76 4,311.47 0.0K
09:50 4,311.88 4,312.34 4,311.67 4,311.67 0.0K
09:51 4,311.22 4,311.22 4,310.60 4,311.08 0.0K
09:52 4,311.00 4,312.45 4,311.00 4,312.45 0.0K
09:53 4,312.53 4,313.31 4,312.08 4,312.08 0.0K
09:54 4,311.20 4,311.20 4,309.51 4,309.51 0.0K
09:55 4,309.62 4,310.89 4,309.62 4,310.89 0.0K
09:56 4,310.80 4,311.46 4,310.80 4,311.14 0.0K
09:57 4,311.04 4,311.79 4,311.04 4,311.12 0.0K
09:58 4,310.95 4,310.95 4,309.23 4,309.23 0.0K
09:59 4,309.03 4,309.03 4,308.00 4,308.58 0.0K
10:00 4,308.79 4,310.68 4,308.79 4,310.68 0.0K
10:01 4,310.64 4,311.71 4,310.50 4,311.71 0.0K
10:02 4,311.82 4,313.00 4,311.82 4,313.00 0.0K
10:03 4,311.50 4,312.35 4,311.50 4,311.71 0.0K
10:04 4,311.25 4,312.21 4,311.25 4,312.21 0.0K
10:05 4,312.58 4,314.21 4,312.58 4,313.73 0.0K
10:06 4,314.11 4,314.70 4,313.58 4,313.58 0.0K
10:07 4,313.00 4,313.47 4,312.97 4,313.47 0.0K
10:08 4,313.04 4,313.12 4,312.55 4,312.84 0.0K
10:09 4,311.92 4,311.92 4,311.25 4,311.25 0.0K
10:10 4,310.85 4,311.66 4,310.58 4,311.66 0.0K
10:11 4,311.88 4,312.10 4,310.61 4,312.10 0.0K
10:12 4,312.62 4,313.09 4,312.26 4,312.26 0.0K
10:13 4,312.19 4,312.81 4,312.07 4,312.81 0.0K
10:14 4,312.61 4,312.93 4,312.59 4,312.60 0.0K
10:15 4,312.65 4,312.78 4,312.57 4,312.59 0.0K
10:16 4,312.28 4,312.51 4,312.28 4,312.41 0.0K
10:17 4,312.11 4,312.95 4,312.11 4,312.84 0.0K
10:18 4,312.99 4,313.05 4,312.92 4,313.05 0.0K
10:19 4,313.27 4,313.27 4,313.14 4,313.14 0.0K
10:20 4,312.87 4,312.87 4,312.16 4,312.16 0.0K
10:21 4,311.75 4,311.75 4,309.96 4,309.96 0.0K
10:22 4,310.27 4,310.77 4,308.51 4,308.51 0.0K
10:23 4,308.40 4,309.96 4,308.40 4,309.96 0.0K
10:24 4,310.29 4,310.48 4,309.93 4,310.48 0.0K
10:25 4,310.21 4,310.21 4,309.64 4,309.64 0.0K
10:26 4,308.91 4,308.91 4,307.59 4,307.90 0.0K
10:27 4,307.97 4,307.97 4,307.50 4,307.77 0.0K
10:28 4,307.88 4,309.35 4,307.88 4,309.35 0.0K
10:29 4,310.01 4,311.24 4,310.01 4,311.22 0.0K
10:30 4,311.37 4,312.33 4,311.37 4,311.96 0.0K
10:31 4,311.21 4,311.76 4,310.94 4,311.75 0.0K
10:32 4,312.03 4,313.07 4,312.03 4,313.07 0.0K
10:33 4,312.95 4,313.25 4,312.91 4,313.25 0.0K
10:34 4,313.36 4,313.55 4,312.99 4,312.99 0.0K
10:35 4,312.94 4,313.50 4,312.63 4,313.50 0.0K
10:36 4,313.27 4,313.27 4,312.81 4,312.81 0.0K
10:37 4,313.05 4,313.05 4,312.61 4,312.61 0.0K
10:38 4,312.70 4,312.70 4,312.22 4,312.51 0.0K
10:39 4,312.77 4,314.35 4,312.77 4,314.35 0.0K
10:40 4,314.39 4,314.40 4,314.12 4,314.40 0.0K
10:41 4,314.85 4,315.04 4,314.62 4,314.62 0.0K
10:42 4,313.90 4,314.31 4,313.90 4,314.29 0.0K
10:43 4,314.48 4,314.48 4,313.77 4,314.18 0.0K
10:44 4,314.24 4,314.24 4,313.70 4,313.92 0.0K
10:45 4,314.03 4,314.68 4,314.03 4,314.68 0.0K
10:46 4,313.74 4,314.16 4,313.47 4,314.16 0.0K
10:47 4,313.69 4,313.94 4,313.38 4,313.38 0.0K
10:48 4,313.28 4,313.66 4,313.28 4,313.42 0.0K
10:49 4,313.61 4,314.29 4,313.61 4,314.29 0.0K
10:50 4,314.84 4,315.41 4,314.55 4,314.58 0.0K
10:51 4,315.04 4,315.44 4,314.98 4,315.44 0.0K
10:52 4,315.43 4,315.43 4,314.76 4,314.81 0.0K
10:53 4,314.99 4,315.53 4,314.97 4,315.53 0.0K
10:54 4,315.99 4,315.99 4,315.53 4,315.72 0.0K
10:55 4,315.76 4,315.76 4,315.65 4,315.65 0.0K
10:56 4,315.64 4,315.65 4,315.31 4,315.31 0.0K
10:57 4,315.45 4,315.58 4,315.44 4,315.50 0.0K
10:58 4,315.55 4,316.21 4,315.40 4,316.21 0.0K
10:59 4,316.37 4,316.75 4,316.37 4,316.75 0.0K
11:00 4,316.77 4,316.77 4,316.40 4,316.45 0.0K
11:01 4,316.42 4,316.86 4,316.42 4,316.51 0.0K
11:02 4,316.44 4,316.44 4,315.77 4,315.77 0.0K
11:03 4,315.52 4,315.52 4,315.02 4,315.40 0.0K
11:04 4,315.31 4,315.80 4,315.31 4,315.70 0.0K
11:05 4,315.91 4,315.91 4,315.31 4,315.31 0.0K
11:06 4,315.63 4,316.59 4,315.63 4,316.46 0.0K
11:07 4,317.25 4,317.27 4,317.07 4,317.07 0.0K
11:08 4,316.89 4,317.71 4,316.89 4,317.11 0.0K
11:09 4,317.03 4,317.03 4,316.58 4,316.58 0.0K
11:10 4,316.91 4,317.10 4,316.91 4,317.10 0.0K
11:11 4,317.66 4,317.66 4,316.85 4,316.85 0.0K
11:12 4,316.88 4,317.18 4,316.76 4,316.76 0.0K
11:13 4,316.90 4,316.90 4,316.19 4,316.28 0.0K
11:14 4,316.50 4,317.07 4,316.50 4,317.07 0.0K
11:15 4,317.10 4,317.62 4,317.10 4,317.62 0.0K
11:16 4,317.64 4,318.07 4,317.64 4,318.07 0.0K
11:17 4,317.86 4,317.86 4,317.30 4,317.59 0.0K
11:18 4,317.44 4,317.56 4,317.22 4,317.41 0.0K
11:19 4,317.25 4,317.37 4,316.98 4,317.37 0.0K
11:20 4,317.42 4,318.19 4,317.42 4,318.19 0.0K
11:21 4,317.79 4,318.33 4,317.79 4,318.33 0.0K
11:22 4,318.43 4,318.53 4,318.43 4,318.44 0.0K
11:23 4,318.54 4,318.54 4,318.38 4,318.49 0.0K
11:24 4,318.47 4,319.30 4,318.47 4,319.30 0.0K
11:25 4,319.55 4,320.54 4,319.55 4,320.54 0.0K
11:26 4,320.54 4,320.68 4,320.14 4,320.67 0.0K
11:27 4,321.02 4,321.02 4,320.88 4,320.88 0.0K
11:28 4,320.89 4,320.95 4,320.34 4,320.34 0.0K
11:29 4,319.71 4,320.02 4,319.71 4,319.81 0.0K
11:30 4,319.68 4,320.50 4,319.68 4,320.50 0.0K
11:31 4,320.42 4,320.42 4,319.83 4,319.97 0.0K
11:32 4,319.60 4,319.60 4,318.90 4,318.90 0.0K
11:33 4,318.40 4,318.40 4,317.57 4,318.36 0.0K
11:34 4,318.19 4,318.19 4,316.56 4,317.10 0.0K
11:35 4,317.09 4,318.19 4,317.09 4,318.19 0.0K
11:36 4,318.36 4,318.60 4,318.27 4,318.60 0.0K
11:37 4,318.56 4,318.73 4,318.53 4,318.73 0.0K
11:38 4,319.11 4,319.11 4,318.79 4,319.08 0.0K
11:39 4,318.76 4,319.15 4,318.76 4,319.11 0.0K
11:40 4,319.10 4,319.23 4,319.01 4,319.06 0.0K
11:41 4,318.90 4,318.97 4,318.76 4,318.97 0.0K
11:42 4,319.04 4,319.27 4,319.03 4,319.27 0.0K
11:43 4,319.47 4,319.47 4,318.82 4,318.89 0.0K
11:44 4,318.39 4,319.07 4,318.39 4,319.07 0.0K
11:45 4,319.27 4,319.51 4,319.25 4,319.51 0.0K
11:46 4,319.63 4,319.63 4,318.05 4,318.05 0.0K
11:47 4,318.02 4,318.43 4,317.84 4,318.43 0.0K
11:48 4,318.38 4,318.75 4,318.38 4,318.64 0.0K
11:49 4,318.84 4,318.89 4,318.75 4,318.75 0.0K
11:50 4,318.64 4,319.14 4,318.64 4,319.14 0.0K
11:51 4,318.93 4,319.21 4,318.82 4,319.21 0.0K
11:52 4,319.13 4,319.13 4,318.49 4,318.49 0.0K
11:53 4,318.35 4,318.35 4,317.89 4,318.10 0.0K
11:54 4,317.83 4,317.85 4,317.46 4,317.46 0.0K
11:55 4,317.51 4,318.21 4,317.51 4,318.21 0.0K
11:56 4,318.16 4,318.16 4,317.04 4,317.37 0.0K
11:57 4,317.16 4,317.37 4,317.16 4,317.37 0.0K
11:58 4,317.42 4,317.73 4,317.33 4,317.33 0.0K
11:59 4,317.33 4,317.74 4,317.33 4,317.74 0.0K
12:00 4,317.54 4,317.54 4,315.85 4,315.85 0.0K
12:01 4,315.74 4,315.86 4,315.23 4,315.86 0.0K
12:02 4,316.19 4,316.78 4,316.19 4,316.78 0.0K
12:03 4,317.01 4,317.04 4,316.68 4,317.04 0.0K
12:04 4,316.88 4,316.89 4,316.23 4,316.23 0.0K
12:05 4,316.36 4,316.89 4,316.31 4,316.89 0.0K
12:06 4,317.17 4,317.32 4,317.17 4,317.32 0.0K
12:07 4,317.67 4,317.67 4,316.96 4,317.07 0.0K
12:08 4,317.43 4,317.88 4,317.29 4,317.88 0.0K
12:09 4,317.71 4,317.71 4,317.60 4,317.68 0.0K
12:10 4,317.80 4,318.00 4,317.78 4,318.00 0.0K
12:11 4,318.23 4,318.23 4,317.36 4,317.36 0.0K
12:12 4,317.54 4,317.87 4,317.54 4,317.87 0.0K
12:13 4,317.80 4,319.03 4,317.80 4,319.03 0.0K
12:14 4,319.06 4,319.06 4,318.81 4,318.97 0.0K
12:15 4,319.02 4,319.23 4,319.02 4,319.17 0.0K
12:16 4,318.90 4,319.29 4,318.90 4,319.16 0.0K
12:17 4,319.14 4,319.21 4,319.11 4,319.11 0.0K
12:18 4,319.21 4,319.24 4,319.11 4,319.24 0.0K
12:19 4,319.33 4,319.82 4,319.33 4,319.82 0.0K
12:20 4,319.73 4,320.30 4,319.73 4,320.30 0.0K
12:21 4,320.16 4,320.30 4,320.16 4,320.28 0.0K
12:22 4,320.42 4,320.77 4,320.42 4,320.77 0.0K
12:23 4,321.09 4,321.09 4,320.68 4,320.69 0.0K
12:24 4,320.80 4,320.80 4,320.67 4,320.74 0.0K
12:25 4,320.76 4,320.83 4,320.76 4,320.83 0.0K
12:26 4,321.06 4,321.25 4,320.86 4,320.86 0.0K
12:27 4,320.99 4,321.13 4,320.96 4,321.13 0.0K
12:28 4,321.30 4,321.39 4,320.74 4,320.74 0.0K
12:29 4,320.89 4,321.03 4,320.89 4,320.98 0.0K
12:30 4,321.12 4,321.20 4,321.02 4,321.20 0.0K
12:31 4,321.01 4,321.25 4,321.01 4,321.20 0.0K
12:32 4,321.15 4,321.30 4,321.15 4,321.30 0.0K
12:33 4,321.24 4,321.31 4,321.15 4,321.15 0.0K
12:34 4,321.13 4,321.26 4,320.80 4,320.80 0.0K
12:35 4,320.77 4,320.94 4,320.59 4,320.70 0.0K
12:36 4,320.70 4,320.70 4,319.80 4,319.80 0.0K
12:37 4,319.65 4,319.98 4,319.48 4,319.98 0.0K
12:38 4,319.93 4,320.69 4,319.93 4,320.69 0.0K
12:39 4,320.93 4,321.26 4,320.93 4,321.26 0.0K
12:40 4,321.25 4,321.25 4,320.53 4,320.78 0.0K
12:41 4,320.69 4,320.69 4,320.14 4,320.20 0.0K
12:42 4,320.12 4,320.29 4,320.12 4,320.21 0.0K
12:43 4,320.21 4,320.22 4,320.13 4,320.22 0.0K
12:44 4,320.28 4,320.33 4,320.27 4,320.33 0.0K
12:45 4,320.34 4,320.57 4,320.24 4,320.57 0.0K
12:46 4,320.47 4,320.64 4,320.47 4,320.59 0.0K
12:47 4,320.68 4,320.87 4,320.67 4,320.83 0.0K
12:48 4,320.84 4,320.96 4,320.75 4,320.96 0.0K
12:49 4,320.83 4,321.12 4,320.83 4,321.12 0.0K
12:50 4,320.96 4,321.08 4,320.96 4,321.00 0.0K
12:51 4,320.87 4,320.87 4,320.73 4,320.81 0.0K
12:52 4,320.88 4,320.88 4,320.53 4,320.79 0.0K
12:53 4,320.78 4,320.78 4,320.48 4,320.48 0.0K
12:54 4,320.35 4,320.35 4,320.02 4,320.26 0.0K
12:55 4,320.46 4,320.50 4,319.98 4,319.98 0.0K
12:56 4,319.63 4,319.66 4,319.19 4,319.66 0.0K
12:57 4,319.87 4,320.19 4,319.74 4,320.19 0.0K
12:58 4,320.25 4,320.25 4,319.77 4,319.91 0.0K
12:59 4,320.02 4,320.62 4,320.02 4,320.55 0.0K
13:00 4,320.45 4,320.45 4,319.79 4,319.79 0.0K
13:01 4,319.61 4,319.90 4,319.59 4,319.59 0.0K
13:02 4,319.51 4,319.51 4,319.14 4,319.51 0.0K
13:03 4,319.63 4,319.90 4,319.54 4,319.90 0.0K
13:04 4,320.22 4,320.22 4,320.04 4,320.09 0.0K
13:05 4,320.14 4,321.03 4,320.09 4,321.03 0.0K
13:06 4,321.31 4,321.31 4,321.04 4,321.04 0.0K
13:07 4,320.98 4,320.98 4,320.26 4,320.26 0.0K
13:08 4,320.18 4,320.36 4,320.17 4,320.36 0.0K
13:09 4,320.58 4,320.86 4,320.58 4,320.86 0.0K
13:10 4,320.84 4,321.34 4,320.84 4,321.31 0.0K
13:11 4,321.45 4,321.45 4,321.29 4,321.38 0.0K
13:12 4,321.49 4,321.89 4,321.49 4,321.73 0.0K
13:13 4,321.78 4,322.32 4,321.78 4,322.31 0.0K
13:14 4,321.84 4,321.85 4,321.72 4,321.72 0.0K
13:15 4,321.85 4,321.85 4,321.67 4,321.85 0.0K
13:16 4,322.04 4,322.11 4,322.04 4,322.07 0.0K
13:17 4,322.00 4,322.00 4,321.90 4,321.90 0.0K
13:18 4,322.07 4,322.23 4,322.07 4,322.23 0.0K
13:19 4,322.14 4,322.14 4,321.97 4,321.97 0.0K
13:20 4,321.90 4,322.50 4,321.90 4,322.50 0.0K
13:21 4,322.49 4,322.49 4,322.12 4,322.12 0.0K
13:22 4,322.31 4,322.41 4,322.24 4,322.41 0.0K
13:23 4,322.60 4,322.60 4,322.37 4,322.37 0.0K
13:24 4,322.34 4,322.38 4,322.04 4,322.04 0.0K
13:25 4,321.97 4,322.22 4,321.97 4,322.13 0.0K
13:26 4,322.11 4,322.11 4,321.81 4,321.81 0.0K
13:27 4,321.89 4,321.89 4,321.16 4,321.16 0.0K
13:28 4,321.33 4,321.76 4,321.33 4,321.76 0.0K
13:29 4,321.64 4,321.78 4,321.31 4,321.31 0.0K
13:30 4,321.26 4,321.26 4,320.37 4,320.37 0.0K
13:31 4,320.82 4,321.11 4,320.82 4,320.90 0.0K
13:32 4,321.08 4,321.13 4,320.96 4,321.13 0.0K
13:33 4,320.94 4,320.94 4,320.28 4,320.28 0.0K
13:34 4,319.78 4,319.91 4,319.78 4,319.87 0.0K
13:35 4,319.80 4,319.80 4,319.66 4,319.80 0.0K
13:36 4,319.69 4,320.17 4,319.69 4,320.17 0.0K
13:37 4,320.12 4,320.57 4,320.07 4,320.57 0.0K
13:38 4,320.92 4,321.03 4,320.71 4,321.03 0.0K
13:39 4,320.81 4,321.30 4,320.81 4,321.30 0.0K
13:40 4,321.07 4,321.07 4,320.62 4,320.62 0.0K
13:41 4,320.58 4,320.58 4,320.10 4,320.15 0.0K
13:42 4,320.19 4,320.19 4,319.61 4,319.63 0.0K
13:43 4,319.33 4,319.41 4,319.33 4,319.36 0.0K
13:44 4,319.23 4,319.23 4,318.69 4,318.91 0.0K
13:45 4,319.02 4,319.64 4,319.02 4,319.64 0.0K
13:46 4,319.64 4,320.41 4,319.64 4,320.41 0.0K
13:47 4,320.14 4,320.14 4,319.83 4,319.83 0.0K
13:48 4,319.81 4,319.91 4,319.70 4,319.91 0.0K
13:49 4,319.93 4,319.93 4,319.33 4,319.33 0.0K
13:50 4,319.14 4,319.14 4,318.78 4,318.78 0.0K
13:51 4,318.72 4,318.72 4,318.50 4,318.50 0.0K
13:52 4,318.76 4,318.76 4,318.39 4,318.74 0.0K
13:53 4,318.66 4,318.66 4,318.34 4,318.47 0.0K
13:54 4,318.40 4,318.62 4,318.39 4,318.62 0.0K
13:55 4,318.79 4,318.79 4,318.52 4,318.54 0.0K
13:56 4,318.59 4,318.59 4,317.68 4,317.68 0.0K
13:57 4,317.51 4,318.21 4,317.51 4,318.11 0.0K
13:58 4,318.08 4,318.42 4,318.08 4,318.33 0.0K
13:59 4,318.30 4,318.71 4,318.23 4,318.71 0.0K
14:00 4,319.06 4,319.44 4,319.06 4,319.14 0.0K
14:01 4,319.01 4,319.23 4,318.98 4,319.23 0.0K
14:02 4,319.21 4,319.43 4,319.15 4,319.15 0.0K
14:03 4,319.16 4,319.25 4,318.97 4,318.97 0.0K
14:04 4,319.23 4,319.36 4,319.02 4,319.02 0.0K
14:05 4,319.19 4,319.19 4,319.13 4,319.16 0.0K
14:06 4,318.96 4,318.96 4,318.13 4,318.25 0.0K
14:07 4,318.19 4,318.26 4,317.91 4,317.91 0.0K
14:08 4,317.82 4,317.82 4,317.36 4,317.53 0.0K
14:09 4,317.62 4,318.19 4,317.62 4,318.06 0.0K
14:10 4,318.04 4,318.04 4,317.62 4,317.82 0.0K
14:11 4,317.87 4,318.21 4,317.87 4,318.21 0.0K
14:12 4,318.14 4,318.52 4,318.14 4,318.52 0.0K
14:13 4,318.52 4,318.75 4,318.52 4,318.73 0.0K
14:14 4,318.74 4,318.95 4,318.73 4,318.95 0.0K
14:15 4,318.80 4,319.11 4,318.72 4,318.72 0.0K
14:16 4,318.69 4,318.69 4,318.27 4,318.62 0.0K
14:17 4,318.38 4,318.38 4,317.57 4,317.57 0.0K
14:18 4,317.62 4,317.62 4,317.39 4,317.52 0.0K
14:19 4,317.54 4,317.54 4,317.15 4,317.15 0.0K
14:20 4,316.82 4,317.48 4,316.82 4,317.48 0.0K
14:21 4,317.46 4,318.54 4,317.46 4,318.54 0.0K
14:22 4,318.81 4,318.96 4,318.81 4,318.96 0.0K
14:23 4,319.13 4,319.43 4,319.13 4,319.38 0.0K
14:24 4,319.53 4,319.72 4,319.53 4,319.72 0.0K
14:25 4,319.69 4,319.74 4,319.61 4,319.67 0.0K
14:26 4,319.69 4,319.69 4,319.03 4,319.03 0.0K
14:27 4,319.25 4,319.26 4,319.13 4,319.26 0.0K
14:28 4,319.27 4,319.27 4,318.70 4,318.85 0.0K
14:29 4,318.94 4,318.94 4,318.55 4,318.55 0.0K
14:30 4,318.58 4,318.58 4,318.29 4,318.36 0.0K
14:31 4,318.25 4,318.28 4,318.15 4,318.15 0.0K
14:32 4,317.87 4,318.17 4,317.87 4,318.16 0.0K
14:33 4,318.21 4,318.21 4,318.06 4,318.21 0.0K
14:34 4,318.14 4,318.45 4,318.14 4,318.45 0.0K
14:35 4,318.56 4,319.00 4,318.56 4,318.83 0.0K
14:36 4,319.08 4,319.24 4,319.08 4,319.24 0.0K
14:37 4,319.32 4,319.37 4,318.86 4,318.86 0.0K
14:38 4,318.93 4,319.53 4,318.93 4,319.53 0.0K
14:39 4,319.36 4,319.36 4,318.83 4,318.97 0.0K
14:40 4,318.87 4,318.87 4,318.69 4,318.79 0.0K
14:41 4,318.75 4,319.00 4,318.54 4,318.54 0.0K
14:42 4,318.38 4,318.38 4,318.31 4,318.32 0.0K
14:43 4,318.14 4,318.14 4,317.81 4,317.81 0.0K
14:44 4,317.94 4,318.07 4,317.87 4,318.07 0.0K
14:45 4,318.12 4,318.97 4,318.12 4,318.97 0.0K
14:46 4,318.84 4,318.85 4,318.65 4,318.65 0.0K
14:47 4,318.66 4,318.66 4,318.36 4,318.36 0.0K
14:48 4,318.40 4,318.40 4,318.30 4,318.35 0.0K
14:49 4,318.32 4,318.39 4,318.10 4,318.10 0.0K
14:50 4,318.16 4,318.34 4,318.16 4,318.23 0.0K
14:51 4,317.83 4,318.26 4,317.83 4,318.21 0.0K
14:52 4,318.27 4,318.27 4,317.80 4,317.80 0.0K
14:53 4,317.66 4,317.66 4,317.07 4,317.07 0.0K
14:54 4,317.09 4,317.20 4,317.09 4,317.13 0.0K
14:55 4,317.13 4,317.13 4,316.76 4,316.76 0.0K
14:56 4,316.76 4,316.76 4,316.50 4,316.76 0.0K
14:57 4,317.17 4,317.62 4,317.17 4,317.62 0.0K
14:58 4,317.47 4,317.55 4,317.28 4,317.28 0.0K
14:59 4,317.27 4,317.32 4,317.15 4,317.29 0.0K
15:00 4,317.17 4,317.17 4,315.48 4,315.48 0.0K
15:01 4,314.60 4,315.74 4,314.60 4,315.63 0.0K
15:02 4,315.31 4,315.31 4,314.83 4,314.83 0.0K
15:03 4,314.92 4,315.24 4,314.86 4,315.24 0.0K
15:04 4,315.22 4,315.40 4,314.97 4,315.13 0.0K
15:05 4,314.90 4,314.90 4,314.14 4,314.14 0.0K
15:06 4,314.37 4,314.56 4,314.08 4,314.08 0.0K
15:07 4,314.08 4,314.60 4,314.08 4,314.14 0.0K
15:08 4,314.50 4,315.50 4,314.50 4,315.50 0.0K
15:09 4,315.54 4,316.62 4,315.54 4,316.62 0.0K
15:10 4,316.85 4,317.54 4,316.85 4,317.54 0.0K
15:11 4,317.12 4,317.34 4,317.12 4,317.34 0.0K
15:12 4,316.91 4,317.21 4,316.91 4,317.21 0.0K
15:13 4,316.91 4,317.31 4,316.91 4,317.20 0.0K
15:14 4,317.15 4,317.15 4,316.63 4,316.63 0.0K
15:15 4,316.44 4,317.06 4,316.44 4,316.66 0.0K
15:16 4,316.81 4,317.05 4,316.34 4,316.34 0.0K
15:17 4,316.51 4,316.51 4,316.27 4,316.27 0.0K
15:18 4,316.15 4,316.57 4,316.15 4,316.55 0.0K
15:19 4,316.69 4,317.56 4,316.69 4,317.56 0.0K
15:20 4,317.60 4,318.03 4,317.46 4,318.03 0.0K
15:21 4,318.14 4,318.17 4,317.72 4,318.17 0.0K
15:22 4,317.88 4,318.25 4,317.53 4,317.53 0.0K
15:23 4,317.98 4,318.29 4,317.98 4,318.29 0.0K
15:24 4,318.33 4,318.33 4,317.91 4,318.01 0.0K
15:25 4,318.06 4,318.06 4,317.64 4,317.70 0.0K
15:26 4,317.35 4,317.53 4,317.35 4,317.53 0.0K
15:27 4,317.83 4,317.89 4,317.45 4,317.45 0.0K
15:28 4,317.43 4,317.43 4,316.56 4,316.56 0.0K
15:29 4,316.66 4,317.16 4,316.66 4,317.16 0.0K
15:30 4,316.80 4,316.94 4,316.73 4,316.94 0.0K
15:31 4,317.00 4,317.61 4,317.00 4,317.54 0.0K
15:32 4,317.54 4,317.98 4,317.54 4,317.81 0.0K
15:33 4,317.79 4,318.33 4,317.79 4,318.33 0.0K
15:34 4,318.47 4,318.47 4,318.03 4,318.43 0.0K
15:35 4,318.54 4,318.76 4,318.46 4,318.56 0.0K
15:36 4,318.57 4,318.65 4,318.31 4,318.31 0.0K
15:37 4,318.46 4,318.63 4,318.46 4,318.63 0.0K
15:38 4,318.55 4,318.77 4,318.43 4,318.45 0.0K
15:39 4,318.45 4,318.45 4,318.37 4,318.38 0.0K
15:40 4,318.22 4,318.32 4,318.12 4,318.23 0.0K
15:41 4,318.09 4,318.28 4,318.09 4,318.28 0.0K
15:42 4,318.32 4,318.32 4,317.30 4,317.30 0.0K
15:43 4,316.86 4,317.03 4,316.73 4,316.73 0.0K
15:44 4,316.80 4,317.81 4,316.80 4,317.81 0.0K
15:45 4,317.61 4,317.95 4,317.61 4,317.95 0.0K
15:46 4,317.41 4,317.98 4,317.41 4,317.50 0.0K
15:47 4,317.79 4,317.82 4,317.49 4,317.82 0.0K
15:48 4,317.64 4,318.33 4,317.58 4,318.33 0.0K
15:49 4,318.12 4,318.12 4,317.07 4,317.07 0.0K
15:50 4,317.25 4,317.25 4,315.93 4,315.93 0.0K
15:51 4,316.07 4,316.07 4,315.48 4,315.55 0.0K
15:52 4,315.31 4,315.83 4,315.31 4,315.83 0.0K
15:53 4,315.67 4,316.01 4,315.60 4,316.01 0.0K
15:54 4,316.99 4,318.20 4,316.99 4,318.20 0.0K
15:55 4,317.22 4,317.22 4,313.93 4,313.98 0.0K
15:56 4,315.18 4,315.18 4,313.93 4,314.33 0.0K
15:57 4,314.46 4,314.51 4,314.26 4,314.26 0.0K
15:58 4,314.48 4,314.69 4,313.53 4,313.53 0.0K
15:59 4,313.40 4,314.65 4,313.40 4,314.15 0.0K
16:00 4,314.12 4,314.21 4,314.12 4,314.15 0.0K
16:01 4,314.15 4,314.21 4,314.15 4,314.21 0.0K
16:02 4,314.21 4,314.22 4,314.19 4,314.19 0.0K
16:03 4,314.19 4,314.19 4,314.06 4,314.06 0.0K
16:04 4,314.06 4,314.06 4,314.03 4,314.03 0.0K
16:05 4,314.02 4,314.02 4,313.96 4,313.96 0.0K
16:06 4,313.96 4,313.99 4,313.95 4,313.95 0.0K
16:07 4,313.91 4,313.95 4,313.91 4,313.95 0.0K
16:08 4,313.95 4,313.96 4,313.92 4,313.92 0.0K
16:09 4,313.93 4,314.01 4,313.93 4,314.00 0.0K
16:10 4,313.99 4,313.99 4,313.88 4,313.88 0.0K
16:11 4,313.95 4,313.96 4,313.91 4,313.91 0.0K
16:12 4,313.95 4,313.95 4,313.94 4,313.95 0.0K
16:13 4,313.97 4,313.97 4,313.94 4,313.94 0.0K
16:14 4,313.94 4,313.94 4,313.86 4,313.89 0.0K
16:15 4,313.89 4,313.89 4,313.89 4,313.89 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