CBOE S

SPRO07
🏛️ アメリカ →
4,760.00
最終更新: 2025-10-06
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 4,352.50 4,353.70 4,352.50 4,353.32 0.0K
09:32 4,353.61 4,353.61 4,352.53 4,353.03 0.0K
09:33 4,352.93 4,352.93 4,352.63 4,352.63 0.0K
09:34 4,353.19 4,354.06 4,353.02 4,354.06 0.0K
09:35 4,354.37 4,354.71 4,354.15 4,354.71 0.0K
09:36 4,355.01 4,355.05 4,354.63 4,355.05 0.0K
09:37 4,355.39 4,355.39 4,354.65 4,354.65 0.0K
09:38 4,354.38 4,355.80 4,354.38 4,355.80 0.0K
09:39 4,355.44 4,356.09 4,355.43 4,355.87 0.0K
09:40 4,355.69 4,356.20 4,355.69 4,356.04 0.0K
09:41 4,356.31 4,356.31 4,355.75 4,355.75 0.0K
09:42 4,355.85 4,355.85 4,354.94 4,354.94 0.0K
09:43 4,354.96 4,355.41 4,354.85 4,354.85 0.0K
09:44 4,355.29 4,355.75 4,355.29 4,355.75 0.0K
09:45 4,355.94 4,356.08 4,355.83 4,356.08 0.0K
09:46 4,355.77 4,355.88 4,355.46 4,355.65 0.0K
09:47 4,355.92 4,356.40 4,355.92 4,355.99 0.0K
09:48 4,355.96 4,356.37 4,355.96 4,356.37 0.0K
09:49 4,356.33 4,356.33 4,356.12 4,356.12 0.0K
09:50 4,355.99 4,356.12 4,355.90 4,355.91 0.0K
09:51 4,356.28 4,356.32 4,356.06 4,356.06 0.0K
09:52 4,356.48 4,356.66 4,356.33 4,356.33 0.0K
09:53 4,356.37 4,356.47 4,355.96 4,356.47 0.0K
09:54 4,356.31 4,356.46 4,356.31 4,356.46 0.0K
09:55 4,356.43 4,356.43 4,356.25 4,356.25 0.0K
09:56 4,355.37 4,355.37 4,354.87 4,354.88 0.0K
09:57 4,355.02 4,355.25 4,355.02 4,355.25 0.0K
09:58 4,355.13 4,355.54 4,355.13 4,355.39 0.0K
09:59 4,355.40 4,356.32 4,355.40 4,356.32 0.0K
10:00 4,356.06 4,356.22 4,355.64 4,355.90 0.0K
10:01 4,355.65 4,355.65 4,354.62 4,354.62 0.0K
10:02 4,354.48 4,354.48 4,353.86 4,353.86 0.0K
10:03 4,353.86 4,354.25 4,353.86 4,354.25 0.0K
10:04 4,354.13 4,354.48 4,354.13 4,354.48 0.0K
10:05 4,354.14 4,354.18 4,353.42 4,353.42 0.0K
10:06 4,353.35 4,353.66 4,353.31 4,353.66 0.0K
10:07 4,353.80 4,355.40 4,353.80 4,355.40 0.0K
10:08 4,355.10 4,355.10 4,354.75 4,354.81 0.0K
10:09 4,354.77 4,354.77 4,354.56 4,354.71 0.0K
10:10 4,354.57 4,354.79 4,354.25 4,354.25 0.0K
10:11 4,354.21 4,354.87 4,354.21 4,354.77 0.0K
10:12 4,354.78 4,355.40 4,354.78 4,355.40 0.0K
10:13 4,355.20 4,355.47 4,355.12 4,355.47 0.0K
10:14 4,355.17 4,355.46 4,355.11 4,355.46 0.0K
10:15 4,355.59 4,355.61 4,355.41 4,355.61 0.0K
10:16 4,355.51 4,355.89 4,355.51 4,355.89 0.0K
10:17 4,355.31 4,355.37 4,355.23 4,355.37 0.0K
10:18 4,355.31 4,355.34 4,355.28 4,355.34 0.0K
10:19 4,355.48 4,355.65 4,355.48 4,355.55 0.0K
10:20 4,355.07 4,355.30 4,355.07 4,355.18 0.0K
10:21 4,355.37 4,355.37 4,354.71 4,354.90 0.0K
10:22 4,354.91 4,354.91 4,354.24 4,354.24 0.0K
10:23 4,354.60 4,355.58 4,354.60 4,355.58 0.0K
10:24 4,355.56 4,355.75 4,355.43 4,355.43 0.0K
10:25 4,355.36 4,355.39 4,354.99 4,354.99 0.0K
10:26 4,354.79 4,354.79 4,353.73 4,353.77 0.0K
10:27 4,353.71 4,354.10 4,353.67 4,354.10 0.0K
10:28 4,354.00 4,354.00 4,353.60 4,353.75 0.0K
10:29 4,353.67 4,353.78 4,353.61 4,353.76 0.0K
10:30 4,353.90 4,354.28 4,353.87 4,354.28 0.0K
10:31 4,353.86 4,354.12 4,353.64 4,353.64 0.0K
10:32 4,354.07 4,354.20 4,353.92 4,354.20 0.0K
10:33 4,354.37 4,355.37 4,354.37 4,355.37 0.0K
10:34 4,355.38 4,355.89 4,355.29 4,355.89 0.0K
10:35 4,355.93 4,355.96 4,355.79 4,355.96 0.0K
10:36 4,355.73 4,356.17 4,355.73 4,356.02 0.0K
10:37 4,356.26 4,356.58 4,356.26 4,356.58 0.0K
10:38 4,356.26 4,356.63 4,356.26 4,356.60 0.0K
10:39 4,356.79 4,356.79 4,356.68 4,356.73 0.0K
10:40 4,356.47 4,356.52 4,356.27 4,356.37 0.0K
10:41 4,356.43 4,356.66 4,356.34 4,356.66 0.0K
10:42 4,356.84 4,356.84 4,356.51 4,356.51 0.0K
10:43 4,356.67 4,356.79 4,356.67 4,356.74 0.0K
10:44 4,356.97 4,357.34 4,356.97 4,357.34 0.0K
10:45 4,357.69 4,358.29 4,357.67 4,358.29 0.0K
10:46 4,358.39 4,358.50 4,358.31 4,358.35 0.0K
10:47 4,358.48 4,358.89 4,357.90 4,357.90 0.0K
10:48 4,358.00 4,358.75 4,358.00 4,358.75 0.0K
10:49 4,358.70 4,358.70 4,358.50 4,358.61 0.0K
10:50 4,358.50 4,358.50 4,358.15 4,358.15 0.0K
10:51 4,358.50 4,358.50 4,358.40 4,358.40 0.0K
10:52 4,358.49 4,358.82 4,358.49 4,358.82 0.0K
10:53 4,358.79 4,359.29 4,358.76 4,359.29 0.0K
10:54 4,359.27 4,359.27 4,358.74 4,358.74 0.0K
10:55 4,358.87 4,358.99 4,358.83 4,358.95 0.0K
10:56 4,358.98 4,359.15 4,358.86 4,359.01 0.0K
10:57 4,359.02 4,359.12 4,358.85 4,358.85 0.0K
10:58 4,358.90 4,359.06 4,358.90 4,358.94 0.0K
10:59 4,358.97 4,359.26 4,358.97 4,359.26 0.0K
11:00 4,358.99 4,359.57 4,358.99 4,359.57 0.0K
11:01 4,359.68 4,360.25 4,359.68 4,360.25 0.0K
11:02 4,360.17 4,360.78 4,360.17 4,360.78 0.0K
11:03 4,360.79 4,360.92 4,360.21 4,360.21 0.0K
11:04 4,359.97 4,360.43 4,359.97 4,360.37 0.0K
11:05 4,360.25 4,360.33 4,359.97 4,360.26 0.0K
11:06 4,360.35 4,360.35 4,359.95 4,360.14 0.0K
11:07 4,360.28 4,360.28 4,359.66 4,359.66 0.0K
11:08 4,359.56 4,359.56 4,358.58 4,358.58 0.0K
11:09 4,358.71 4,358.93 4,358.71 4,358.93 0.0K
11:10 4,358.59 4,359.58 4,358.59 4,359.58 0.0K
11:11 4,359.69 4,359.69 4,357.48 4,357.48 0.0K
11:12 4,357.63 4,358.13 4,357.10 4,358.13 0.0K
11:13 4,357.68 4,357.98 4,357.61 4,357.86 0.0K
11:14 4,359.36 4,359.71 4,359.36 4,359.69 0.0K
11:15 4,359.86 4,360.36 4,359.86 4,360.36 0.0K
11:16 4,360.23 4,360.23 4,359.90 4,359.90 0.0K
11:17 4,359.56 4,359.56 4,359.35 4,359.35 0.0K
11:18 4,359.17 4,359.54 4,359.03 4,359.54 0.0K
11:19 4,359.76 4,360.23 4,359.75 4,360.23 0.0K
11:20 4,360.31 4,360.45 4,360.01 4,360.10 0.0K
11:21 4,360.02 4,360.38 4,360.02 4,360.31 0.0K
11:22 4,359.91 4,360.46 4,359.91 4,360.46 0.0K
11:23 4,360.71 4,361.51 4,360.71 4,361.51 0.0K
11:24 4,361.81 4,361.90 4,361.78 4,361.90 0.0K
11:25 4,361.51 4,361.51 4,360.20 4,360.20 0.0K
11:26 4,360.27 4,360.74 4,360.27 4,360.67 0.0K
11:27 4,360.98 4,361.56 4,360.98 4,361.42 0.0K
11:28 4,361.32 4,361.32 4,361.13 4,361.28 0.0K
11:29 4,361.44 4,361.72 4,361.44 4,361.72 0.0K
11:30 4,361.80 4,361.89 4,361.76 4,361.76 0.0K
11:31 4,361.74 4,361.86 4,361.53 4,361.86 0.0K
11:32 4,362.05 4,362.27 4,361.68 4,361.68 0.0K
11:33 4,361.73 4,362.37 4,361.73 4,362.37 0.0K
11:34 4,362.16 4,362.27 4,361.84 4,361.84 0.0K
11:35 4,361.87 4,361.87 4,361.53 4,361.53 0.0K
11:36 4,361.21 4,361.45 4,361.21 4,361.44 0.0K
11:37 4,360.82 4,360.82 4,360.02 4,360.39 0.0K
11:38 4,360.80 4,360.80 4,360.30 4,360.53 0.0K
11:39 4,360.85 4,360.88 4,360.77 4,360.77 0.0K
11:40 4,360.66 4,361.18 4,360.66 4,361.18 0.0K
11:41 4,361.11 4,361.42 4,361.08 4,361.08 0.0K
11:42 4,361.00 4,361.03 4,360.76 4,360.96 0.0K
11:43 4,360.95 4,361.82 4,360.95 4,361.82 0.0K
11:44 4,361.59 4,361.83 4,361.57 4,361.57 0.0K
11:45 4,361.86 4,363.26 4,361.86 4,363.15 0.0K
11:46 4,363.17 4,363.22 4,362.03 4,362.03 0.0K
11:47 4,361.39 4,361.91 4,361.16 4,361.91 0.0K
11:48 4,362.06 4,362.10 4,361.98 4,362.09 0.0K
11:49 4,361.99 4,362.04 4,361.99 4,362.00 0.0K
11:50 4,362.24 4,362.39 4,361.88 4,361.88 0.0K
11:51 4,361.80 4,361.80 4,360.20 4,360.20 0.0K
11:52 4,360.27 4,360.27 4,360.15 4,360.27 0.0K
11:53 4,360.47 4,361.14 4,360.47 4,361.14 0.0K
11:54 4,361.25 4,361.36 4,361.18 4,361.36 0.0K
11:55 4,361.31 4,361.59 4,361.21 4,361.21 0.0K
11:56 4,361.23 4,361.32 4,361.18 4,361.26 0.0K
11:57 4,361.13 4,361.23 4,361.01 4,361.23 0.0K
11:58 4,361.26 4,361.26 4,361.00 4,361.00 0.0K
11:59 4,360.87 4,360.87 4,360.72 4,360.72 0.0K
12:00 4,360.62 4,360.62 4,360.13 4,360.17 0.0K
12:01 4,359.85 4,360.03 4,359.79 4,359.79 0.0K
12:02 4,359.83 4,360.03 4,359.83 4,359.92 0.0K
12:03 4,359.90 4,360.00 4,359.86 4,360.00 0.0K
12:04 4,359.96 4,359.96 4,359.71 4,359.71 0.0K
12:05 4,359.39 4,359.65 4,359.39 4,359.65 0.0K
12:06 4,360.12 4,360.26 4,359.95 4,360.26 0.0K
12:07 4,360.31 4,360.31 4,360.25 4,360.25 0.0K
12:08 4,360.25 4,360.72 4,360.25 4,360.58 0.0K
12:09 4,360.62 4,360.83 4,360.48 4,360.48 0.0K
12:10 4,360.44 4,360.51 4,360.44 4,360.48 0.0K
12:11 4,360.46 4,361.11 4,360.46 4,361.11 0.0K
12:12 4,361.07 4,361.12 4,361.00 4,361.00 0.0K
12:13 4,360.93 4,361.23 4,360.81 4,361.23 0.0K
12:14 4,361.32 4,361.35 4,361.28 4,361.35 0.0K
12:15 4,361.46 4,361.55 4,361.42 4,361.42 0.0K
12:16 4,361.38 4,361.38 4,361.03 4,361.03 0.0K
12:17 4,361.22 4,361.34 4,361.20 4,361.20 0.0K
12:18 4,361.30 4,361.34 4,361.04 4,361.04 0.0K
12:19 4,361.32 4,361.36 4,361.29 4,361.29 0.0K
12:20 4,361.26 4,361.26 4,360.95 4,360.95 0.0K
12:21 4,361.01 4,361.01 4,360.81 4,360.81 0.0K
12:22 4,360.65 4,360.66 4,360.62 4,360.65 0.0K
12:23 4,360.36 4,360.57 4,360.36 4,360.57 0.0K
12:24 4,360.56 4,360.78 4,360.56 4,360.72 0.0K
12:25 4,360.59 4,360.69 4,360.41 4,360.41 0.0K
12:26 4,360.57 4,360.73 4,360.57 4,360.66 0.0K
12:27 4,360.67 4,360.80 4,360.67 4,360.80 0.0K
12:28 4,360.56 4,360.56 4,360.42 4,360.46 0.0K
12:29 4,360.28 4,360.59 4,360.28 4,360.59 0.0K
12:30 4,360.39 4,360.58 4,360.39 4,360.43 0.0K
12:31 4,360.48 4,360.53 4,359.56 4,359.56 0.0K
12:32 4,359.58 4,359.61 4,359.32 4,359.61 0.0K
12:33 4,359.57 4,359.61 4,359.44 4,359.44 0.0K
12:34 4,359.53 4,359.78 4,359.37 4,359.71 0.0K
12:35 4,359.78 4,359.78 4,359.45 4,359.72 0.0K
12:36 4,359.82 4,360.02 4,359.82 4,360.02 0.0K
12:37 4,360.12 4,360.12 4,359.77 4,359.77 0.0K
12:38 4,359.92 4,360.15 4,359.48 4,360.15 0.0K
12:39 4,360.08 4,360.08 4,359.81 4,359.94 0.0K
12:40 4,359.83 4,359.83 4,359.38 4,359.38 0.0K
12:41 4,359.44 4,359.65 4,359.43 4,359.65 0.0K
12:42 4,359.65 4,360.04 4,359.65 4,360.04 0.0K
12:43 4,359.72 4,359.94 4,359.72 4,359.94 0.0K
12:44 4,360.13 4,360.66 4,360.13 4,360.66 0.0K
12:45 4,360.61 4,360.61 4,360.49 4,360.54 0.0K
12:46 4,360.90 4,361.47 4,360.90 4,361.47 0.0K
12:47 4,361.29 4,361.48 4,361.24 4,361.24 0.0K
12:48 4,361.41 4,361.41 4,361.29 4,361.31 0.0K
12:49 4,361.43 4,361.57 4,361.43 4,361.51 0.0K
12:50 4,361.43 4,361.43 4,361.35 4,361.39 0.0K
12:51 4,361.42 4,362.09 4,361.40 4,362.09 0.0K
12:52 4,362.30 4,362.39 4,362.30 4,362.35 0.0K
12:53 4,362.12 4,362.44 4,362.12 4,362.44 0.0K
12:54 4,362.49 4,362.49 4,362.15 4,362.15 0.0K
12:55 4,362.02 4,362.02 4,361.91 4,361.92 0.0K
12:56 4,361.93 4,362.31 4,361.93 4,362.31 0.0K
12:57 4,362.19 4,362.47 4,362.14 4,362.47 0.0K
12:58 4,362.45 4,362.63 4,362.43 4,362.63 0.0K
12:59 4,362.72 4,362.77 4,362.52 4,362.75 0.0K
13:00 4,362.75 4,362.96 4,362.75 4,362.94 0.0K
13:01 4,362.91 4,363.16 4,362.91 4,363.16 0.0K
13:02 4,363.13 4,363.13 4,362.72 4,362.72 0.0K
13:03 4,362.79 4,363.01 4,362.79 4,362.87 0.0K
13:04 4,363.15 4,363.25 4,362.95 4,362.95 0.0K
13:05 4,362.90 4,362.90 4,362.82 4,362.87 0.0K
13:06 4,362.82 4,362.82 4,362.57 4,362.64 0.0K
13:07 4,362.68 4,362.68 4,362.55 4,362.55 0.0K
13:08 4,362.73 4,363.01 4,362.70 4,363.01 0.0K
13:09 4,362.93 4,362.96 4,362.88 4,362.90 0.0K
13:10 4,362.93 4,363.14 4,362.84 4,363.14 0.0K
13:11 4,363.24 4,363.39 4,363.24 4,363.39 0.0K
13:12 4,363.41 4,363.45 4,363.37 4,363.37 0.0K
13:13 4,363.31 4,363.73 4,363.31 4,363.73 0.0K
13:14 4,363.82 4,364.30 4,363.82 4,364.30 0.0K
13:15 4,364.17 4,364.49 4,364.13 4,364.49 0.0K
13:16 4,364.63 4,364.63 4,364.27 4,364.27 0.0K
13:17 4,364.24 4,364.37 4,364.24 4,364.35 0.0K
13:18 4,364.34 4,364.52 4,364.30 4,364.48 0.0K
13:19 4,364.43 4,364.74 4,364.43 4,364.74 0.0K
13:20 4,364.69 4,364.92 4,364.69 4,364.91 0.0K
13:21 4,364.82 4,364.94 4,364.82 4,364.94 0.0K
13:22 4,364.62 4,364.72 4,364.62 4,364.72 0.0K
13:23 4,364.74 4,364.97 4,364.74 4,364.97 0.0K
13:24 4,365.06 4,365.14 4,365.06 4,365.14 0.0K
13:25 4,365.19 4,365.19 4,364.40 4,364.40 0.0K
13:26 4,364.35 4,364.53 4,364.35 4,364.40 0.0K
13:27 4,364.17 4,364.26 4,364.03 4,364.03 0.0K
13:28 4,363.98 4,364.03 4,363.74 4,363.74 0.0K
13:29 4,363.93 4,363.93 4,363.79 4,363.79 0.0K
13:30 4,363.77 4,364.28 4,363.77 4,364.28 0.0K
13:31 4,364.33 4,364.54 4,364.33 4,364.54 0.0K
13:32 4,364.55 4,364.67 4,364.55 4,364.59 0.0K
13:33 4,364.63 4,364.84 4,364.63 4,364.84 0.0K
13:34 4,364.91 4,365.01 4,364.81 4,364.89 0.0K
13:35 4,364.91 4,364.91 4,364.76 4,364.88 0.0K
13:36 4,364.74 4,364.87 4,364.74 4,364.85 0.0K
13:37 4,364.96 4,365.02 4,364.85 4,364.85 0.0K
13:38 4,364.90 4,364.90 4,364.62 4,364.62 0.0K
13:39 4,364.59 4,364.64 4,364.58 4,364.64 0.0K
13:40 4,364.51 4,364.51 4,364.16 4,364.16 0.0K
13:41 4,364.13 4,364.19 4,364.02 4,364.19 0.0K
13:42 4,363.95 4,363.95 4,363.42 4,363.42 0.0K
13:43 4,363.22 4,363.23 4,363.20 4,363.23 0.0K
13:44 4,363.35 4,363.77 4,363.35 4,363.77 0.0K
13:45 4,363.62 4,363.75 4,363.62 4,363.75 0.0K
13:46 4,363.78 4,363.87 4,363.76 4,363.78 0.0K
13:47 4,363.71 4,363.71 4,363.32 4,363.32 0.0K
13:48 4,363.32 4,363.32 4,363.25 4,363.30 0.0K
13:49 4,363.03 4,363.11 4,363.00 4,363.00 0.0K
13:50 4,363.01 4,363.12 4,363.01 4,363.12 0.0K
13:51 4,363.24 4,363.50 4,363.24 4,363.50 0.0K
13:52 4,363.48 4,363.59 4,363.33 4,363.59 0.0K
13:53 4,363.48 4,363.48 4,363.28 4,363.41 0.0K
13:54 4,363.12 4,363.16 4,362.70 4,362.70 0.0K
13:55 4,362.95 4,362.95 4,362.52 4,362.60 0.0K
13:56 4,362.86 4,362.86 4,362.18 4,362.79 0.0K
13:57 4,362.64 4,362.81 4,362.59 4,362.59 0.0K
13:58 4,362.72 4,362.96 4,362.55 4,362.55 0.0K
13:59 4,362.47 4,362.75 4,362.47 4,362.56 0.0K
14:00 4,362.51 4,362.66 4,362.46 4,362.66 0.0K
14:01 4,362.48 4,362.73 4,362.42 4,362.49 0.0K
14:02 4,362.56 4,362.75 4,362.56 4,362.74 0.0K
14:03 4,362.78 4,362.78 4,362.39 4,362.39 0.0K
14:04 4,362.40 4,362.40 4,362.05 4,362.05 0.0K
14:05 4,361.98 4,361.98 4,361.38 4,361.38 0.0K
14:06 4,361.17 4,361.35 4,361.07 4,361.35 0.0K
14:07 4,361.25 4,361.44 4,361.18 4,361.18 0.0K
14:08 4,361.36 4,361.36 4,361.16 4,361.23 0.0K
14:09 4,361.28 4,361.60 4,361.28 4,361.45 0.0K
14:10 4,361.63 4,361.72 4,361.48 4,361.48 0.0K
14:11 4,361.53 4,361.60 4,361.44 4,361.47 0.0K
14:12 4,361.43 4,361.43 4,361.18 4,361.18 0.0K
14:13 4,361.05 4,361.05 4,360.92 4,360.94 0.0K
14:14 4,360.90 4,360.90 4,360.85 4,360.85 0.0K
14:15 4,361.04 4,361.36 4,361.04 4,361.32 0.0K
14:16 4,361.22 4,361.22 4,360.92 4,361.01 0.0K
14:17 4,360.83 4,361.10 4,360.83 4,361.01 0.0K
14:18 4,361.12 4,361.24 4,361.07 4,361.07 0.0K
14:19 4,360.94 4,361.31 4,360.94 4,361.05 0.0K
14:20 4,361.05 4,361.05 4,360.84 4,360.84 0.0K
14:21 4,360.88 4,361.28 4,360.88 4,361.18 0.0K
14:22 4,361.08 4,361.43 4,361.08 4,361.43 0.0K
14:23 4,361.54 4,361.79 4,361.42 4,361.79 0.0K
14:24 4,362.20 4,362.20 4,361.95 4,362.04 0.0K
14:25 4,362.00 4,362.74 4,362.00 4,362.74 0.0K
14:26 4,362.59 4,362.92 4,362.59 4,362.78 0.0K
14:27 4,362.82 4,363.09 4,362.82 4,362.91 0.0K
14:28 4,362.94 4,363.05 4,362.68 4,362.68 0.0K
14:29 4,362.63 4,362.68 4,362.59 4,362.64 0.0K
14:30 4,362.49 4,362.89 4,362.49 4,362.89 0.0K
14:31 4,362.98 4,363.48 4,362.98 4,363.48 0.0K
14:32 4,363.65 4,363.90 4,363.59 4,363.87 0.0K
14:33 4,363.71 4,363.71 4,363.50 4,363.64 0.0K
14:34 4,363.62 4,363.67 4,363.32 4,363.32 0.0K
14:35 4,363.26 4,363.27 4,362.98 4,363.27 0.0K
14:36 4,363.71 4,363.82 4,363.58 4,363.71 0.0K
14:37 4,363.52 4,363.52 4,363.27 4,363.46 0.0K
14:38 4,363.31 4,363.33 4,363.15 4,363.15 0.0K
14:39 4,363.21 4,363.21 4,362.84 4,362.84 0.0K
14:40 4,363.00 4,363.51 4,363.00 4,363.51 0.0K
14:41 4,363.56 4,363.65 4,363.56 4,363.64 0.0K
14:42 4,363.63 4,363.63 4,363.30 4,363.30 0.0K
14:43 4,363.19 4,363.39 4,363.19 4,363.36 0.0K
14:44 4,363.34 4,363.42 4,363.34 4,363.42 0.0K
14:45 4,363.42 4,363.60 4,363.33 4,363.45 0.0K
14:46 4,363.46 4,363.46 4,363.15 4,363.21 0.0K
14:47 4,363.16 4,363.16 4,362.76 4,362.76 0.0K
14:48 4,362.71 4,362.89 4,362.71 4,362.86 0.0K
14:49 4,362.85 4,362.85 4,362.57 4,362.73 0.0K
14:50 4,362.71 4,362.72 4,362.62 4,362.66 0.0K
14:51 4,362.83 4,362.92 4,362.81 4,362.85 0.0K
14:52 4,362.81 4,363.02 4,362.80 4,363.02 0.0K
14:53 4,363.07 4,363.12 4,362.80 4,362.87 0.0K
14:54 4,362.76 4,362.78 4,362.43 4,362.43 0.0K
14:55 4,362.49 4,362.78 4,362.39 4,362.78 0.0K
14:56 4,362.90 4,363.23 4,362.90 4,363.23 0.0K
14:57 4,363.05 4,363.73 4,363.05 4,363.73 0.0K
14:58 4,363.75 4,363.79 4,363.75 4,363.79 0.0K
14:59 4,363.76 4,363.76 4,363.36 4,363.36 0.0K
15:00 4,363.11 4,363.11 4,362.92 4,363.11 0.0K
15:01 4,363.12 4,363.12 4,362.50 4,362.50 0.0K
15:02 4,362.31 4,362.72 4,362.31 4,362.48 0.0K
15:03 4,362.64 4,362.64 4,362.44 4,362.58 0.0K
15:04 4,362.51 4,362.63 4,362.48 4,362.53 0.0K
15:05 4,362.66 4,362.90 4,362.50 4,362.90 0.0K
15:06 4,362.81 4,362.99 4,362.81 4,362.99 0.0K
15:07 4,362.98 4,363.17 4,362.98 4,363.03 0.0K
15:08 4,363.17 4,363.31 4,363.17 4,363.29 0.0K
15:09 4,363.31 4,363.69 4,363.31 4,363.63 0.0K
15:10 4,363.42 4,363.48 4,363.42 4,363.46 0.0K
15:11 4,363.35 4,363.52 4,363.13 4,363.52 0.0K
15:12 4,363.36 4,363.93 4,363.27 4,363.93 0.0K
15:13 4,364.02 4,364.26 4,364.02 4,364.26 0.0K
15:14 4,364.40 4,364.40 4,364.19 4,364.19 0.0K
15:15 4,364.29 4,364.53 4,364.29 4,364.53 0.0K
15:16 4,364.81 4,365.02 4,364.81 4,365.02 0.0K
15:17 4,365.00 4,365.05 4,364.90 4,364.90 0.0K
15:18 4,364.57 4,364.57 4,364.30 4,364.30 0.0K
15:19 4,364.12 4,364.45 4,364.12 4,364.45 0.0K
15:20 4,364.53 4,364.53 4,364.09 4,364.40 0.0K
15:21 4,364.57 4,364.65 4,364.40 4,364.65 0.0K
15:22 4,364.94 4,365.02 4,364.94 4,365.02 0.0K
15:23 4,365.05 4,365.05 4,364.85 4,364.85 0.0K
15:24 4,364.89 4,365.18 4,364.89 4,365.06 0.0K
15:25 4,365.07 4,365.16 4,365.04 4,365.04 0.0K
15:26 4,365.12 4,365.21 4,365.04 4,365.09 0.0K
15:27 4,365.09 4,365.09 4,364.86 4,364.90 0.0K
15:28 4,364.74 4,364.74 4,364.42 4,364.46 0.0K
15:29 4,364.51 4,364.55 4,364.40 4,364.40 0.0K
15:30 4,364.43 4,364.43 4,364.20 4,364.31 0.0K
15:31 4,364.33 4,364.33 4,364.17 4,364.17 0.0K
15:32 4,363.66 4,363.68 4,363.54 4,363.54 0.0K
15:33 4,363.59 4,364.24 4,363.59 4,364.07 0.0K
15:34 4,364.21 4,364.21 4,363.76 4,363.98 0.0K
15:35 4,363.98 4,363.98 4,363.03 4,363.03 0.0K
15:36 4,363.16 4,363.43 4,363.16 4,363.43 0.0K
15:37 4,363.79 4,364.01 4,363.58 4,364.01 0.0K
15:38 4,363.86 4,363.86 4,363.56 4,363.67 0.0K
15:39 4,363.54 4,363.81 4,363.25 4,363.25 0.0K
15:40 4,363.15 4,363.15 4,362.91 4,363.01 0.0K
15:41 4,363.32 4,363.32 4,362.91 4,363.00 0.0K
15:42 4,362.86 4,362.93 4,362.86 4,362.89 0.0K
15:43 4,362.81 4,362.81 4,362.59 4,362.70 0.0K
15:44 4,362.86 4,362.98 4,362.83 4,362.98 0.0K
15:45 4,363.06 4,363.61 4,363.06 4,363.61 0.0K
15:46 4,363.73 4,364.17 4,363.73 4,364.17 0.0K
15:47 4,364.21 4,364.59 4,364.07 4,364.59 0.0K
15:48 4,364.64 4,364.66 4,364.21 4,364.21 0.0K
15:49 4,364.19 4,364.27 4,364.05 4,364.05 0.0K
15:50 4,364.36 4,365.93 4,364.36 4,365.46 0.0K
15:51 4,365.53 4,365.70 4,365.51 4,365.70 0.0K
15:52 4,365.99 4,366.35 4,365.99 4,366.35 0.0K
15:53 4,366.40 4,366.79 4,366.24 4,366.79 0.0K
15:54 4,366.35 4,367.39 4,366.35 4,367.39 0.0K
15:55 4,367.20 4,368.77 4,367.20 4,368.77 0.0K
15:56 4,368.80 4,369.07 4,368.80 4,369.07 0.0K
15:57 4,369.21 4,369.59 4,369.21 4,369.56 0.0K
15:58 4,369.26 4,369.92 4,369.26 4,369.92 0.0K
15:59 4,370.19 4,370.66 4,370.19 4,370.62 0.0K
16:00 4,371.09 4,371.36 4,371.09 4,371.28 0.0K
16:01 4,371.28 4,371.34 4,371.28 4,371.33 0.0K
16:02 4,371.21 4,371.24 4,371.21 4,371.22 0.0K
16:03 4,371.22 4,371.22 4,371.16 4,371.19 0.0K
16:04 4,371.17 4,371.17 4,371.16 4,371.17 0.0K
16:05 4,371.16 4,371.18 4,371.16 4,371.17 0.0K
16:06 4,371.16 4,371.18 4,371.16 4,371.18 0.0K
16:07 4,371.17 4,371.18 4,371.17 4,371.17 0.0K
16:08 4,371.28 4,371.28 4,371.23 4,371.23 0.0K
16:09 4,371.23 4,371.23 4,371.23 4,371.23 0.0K
16:10 4,371.23 4,371.23 4,371.20 4,371.21 0.0K
16:11 4,371.22 4,371.22 4,371.21 4,371.21 0.0K
16:12 4,371.20 4,371.20 4,371.19 4,371.19 0.0K
16:13 4,371.19 4,371.19 4,371.18 4,371.18 0.0K
16:14 4,371.18 4,371.18 4,371.18 4,371.18 0.0K
16:15 4,371.19 4,371.19 4,371.19 4,371.19 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