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 4,362.38 4,362.98 4,362.38 4,362.98 0.0K
09:32 4,362.26 4,362.97 4,362.26 4,362.97 0.0K
09:33 4,363.27 4,363.64 4,363.27 4,363.38 0.0K
09:34 4,363.29 4,363.87 4,363.07 4,363.07 0.0K
09:35 4,363.21 4,363.21 4,362.34 4,362.34 0.0K
09:36 4,362.34 4,362.34 4,361.87 4,362.17 0.0K
09:37 4,361.60 4,361.74 4,360.95 4,360.95 0.0K
09:38 4,361.15 4,361.29 4,360.71 4,361.29 0.0K
09:39 4,361.40 4,361.40 4,360.50 4,360.56 0.0K
09:40 4,361.11 4,361.70 4,361.01 4,361.70 0.0K
09:41 4,362.17 4,362.17 4,361.60 4,361.60 0.0K
09:42 4,361.49 4,361.49 4,361.18 4,361.38 0.0K
09:43 4,361.11 4,361.52 4,361.11 4,361.52 0.0K
09:44 4,361.18 4,362.81 4,361.18 4,362.81 0.0K
09:45 4,363.16 4,364.70 4,363.16 4,364.70 0.0K
09:46 4,364.93 4,365.46 4,364.93 4,365.00 0.0K
09:47 4,364.87 4,364.87 4,364.10 4,364.62 0.0K
09:48 4,365.17 4,365.17 4,364.66 4,364.69 0.0K
09:49 4,364.40 4,364.40 4,363.44 4,363.44 0.0K
09:50 4,363.18 4,363.18 4,362.52 4,363.05 0.0K
09:51 4,362.89 4,363.58 4,362.88 4,363.58 0.0K
09:52 4,363.38 4,363.38 4,362.96 4,363.38 0.0K
09:53 4,363.67 4,363.83 4,363.43 4,363.83 0.0K
09:54 4,363.85 4,363.89 4,363.12 4,363.12 0.0K
09:55 4,363.04 4,363.04 4,361.60 4,361.60 0.0K
09:56 4,361.73 4,362.14 4,361.73 4,361.81 0.0K
09:57 4,362.21 4,362.21 4,361.91 4,362.21 0.0K
09:58 4,361.78 4,361.78 4,361.34 4,361.34 0.0K
09:59 4,360.77 4,360.77 4,360.28 4,360.70 0.0K
10:00 4,361.41 4,361.41 4,360.73 4,360.84 0.0K
10:01 4,361.24 4,361.24 4,360.50 4,360.50 0.0K
10:02 4,360.28 4,360.28 4,360.01 4,360.23 0.0K
10:03 4,360.32 4,360.69 4,360.32 4,360.49 0.0K
10:04 4,360.94 4,360.94 4,360.08 4,360.08 0.0K
10:05 4,360.43 4,360.56 4,360.10 4,360.51 0.0K
10:06 4,360.79 4,361.29 4,360.79 4,361.11 0.0K
10:07 4,360.94 4,360.94 4,360.39 4,360.80 0.0K
10:08 4,360.77 4,361.24 4,360.77 4,361.24 0.0K
10:09 4,361.61 4,362.90 4,361.61 4,362.90 0.0K
10:10 4,362.98 4,362.98 4,362.51 4,362.51 0.0K
10:11 4,362.54 4,363.01 4,362.54 4,363.01 0.0K
10:12 4,363.31 4,363.67 4,363.31 4,363.36 0.0K
10:13 4,363.74 4,364.08 4,363.74 4,363.78 0.0K
10:14 4,363.90 4,363.99 4,363.83 4,363.99 0.0K
10:15 4,364.03 4,364.24 4,364.03 4,364.24 0.0K
10:16 4,364.79 4,364.81 4,364.48 4,364.67 0.0K
10:17 4,364.28 4,364.43 4,363.95 4,363.95 0.0K
10:18 4,363.83 4,364.46 4,363.83 4,364.46 0.0K
10:19 4,364.47 4,364.93 4,364.31 4,364.31 0.0K
10:20 4,363.85 4,363.85 4,363.14 4,363.14 0.0K
10:21 4,363.27 4,363.51 4,363.27 4,363.42 0.0K
10:22 4,363.64 4,364.53 4,363.64 4,364.53 0.0K
10:23 4,364.47 4,364.47 4,363.70 4,363.70 0.0K
10:24 4,363.03 4,363.03 4,360.71 4,360.71 0.0K
10:25 4,360.83 4,360.83 4,359.60 4,360.26 0.0K
10:26 4,360.35 4,360.49 4,360.01 4,360.49 0.0K
10:27 4,360.12 4,360.40 4,360.11 4,360.28 0.0K
10:28 4,360.36 4,360.60 4,359.86 4,360.60 0.0K
10:29 4,360.10 4,360.10 4,359.93 4,359.97 0.0K
10:30 4,360.07 4,360.07 4,359.67 4,359.67 0.0K
10:31 4,359.53 4,359.99 4,359.26 4,359.92 0.0K
10:32 4,359.96 4,359.96 4,359.80 4,359.93 0.0K
10:33 4,360.06 4,360.75 4,360.06 4,360.75 0.0K
10:34 4,360.96 4,361.23 4,360.52 4,360.52 0.0K
10:35 4,360.26 4,360.60 4,360.26 4,360.60 0.0K
10:36 4,360.64 4,361.38 4,360.64 4,361.38 0.0K
10:37 4,361.70 4,362.64 4,361.70 4,362.64 0.0K
10:38 4,362.68 4,363.74 4,362.68 4,363.74 0.0K
10:39 4,363.64 4,364.00 4,360.45 4,360.45 0.0K
10:40 4,357.48 4,359.98 4,357.48 4,359.98 0.0K
10:41 4,359.33 4,360.38 4,359.33 4,360.37 0.0K
10:42 4,360.53 4,361.20 4,360.53 4,361.11 0.0K
10:43 4,361.32 4,361.32 4,360.36 4,360.36 0.0K
10:44 4,359.21 4,359.67 4,358.65 4,358.76 0.0K
10:45 4,358.93 4,358.93 4,358.23 4,358.88 0.0K
10:46 4,358.72 4,358.72 4,358.23 4,358.23 0.0K
10:47 4,358.09 4,358.09 4,357.31 4,357.31 0.0K
10:48 4,357.08 4,357.08 4,356.57 4,356.57 0.0K
10:49 4,356.93 4,357.30 4,356.93 4,357.05 0.0K
10:50 4,357.42 4,358.55 4,357.42 4,358.33 0.0K
10:51 4,358.70 4,358.99 4,358.70 4,358.81 0.0K
10:52 4,359.07 4,359.52 4,359.07 4,359.52 0.0K
10:53 4,359.68 4,359.68 4,359.25 4,359.25 0.0K
10:54 4,358.88 4,359.46 4,358.88 4,359.46 0.0K
10:55 4,359.45 4,359.96 4,358.92 4,358.92 0.0K
10:56 4,358.84 4,359.07 4,358.63 4,358.88 0.0K
10:57 4,358.77 4,358.79 4,358.60 4,358.79 0.0K
10:58 4,359.17 4,359.21 4,358.62 4,358.62 0.0K
10:59 4,358.38 4,358.97 4,358.38 4,358.61 0.0K
11:00 4,358.76 4,358.76 4,358.34 4,358.71 0.0K
11:01 4,358.54 4,359.39 4,358.54 4,359.11 0.0K
11:02 4,359.32 4,359.32 4,359.00 4,359.08 0.0K
11:03 4,359.20 4,360.02 4,359.20 4,360.02 0.0K
11:04 4,359.95 4,359.95 4,359.59 4,359.59 0.0K
11:05 4,359.50 4,359.50 4,359.28 4,359.42 0.0K
11:06 4,359.58 4,360.22 4,359.58 4,359.94 0.0K
11:07 4,360.06 4,360.22 4,359.89 4,359.89 0.0K
11:08 4,359.83 4,359.85 4,359.54 4,359.85 0.0K
11:09 4,360.11 4,360.84 4,360.11 4,360.84 0.0K
11:10 4,360.80 4,362.04 4,360.80 4,362.04 0.0K
11:11 4,362.32 4,362.63 4,362.32 4,362.55 0.0K
11:12 4,362.58 4,362.80 4,362.17 4,362.17 0.0K
11:13 4,362.05 4,362.12 4,361.83 4,362.12 0.0K
11:14 4,362.02 4,363.22 4,362.02 4,363.22 0.0K
11:15 4,363.31 4,363.32 4,363.09 4,363.09 0.0K
11:16 4,362.86 4,363.06 4,362.86 4,362.98 0.0K
11:17 4,363.28 4,363.29 4,362.84 4,362.84 0.0K
11:18 4,362.80 4,363.54 4,362.80 4,363.23 0.0K
11:19 4,363.34 4,363.36 4,363.03 4,363.08 0.0K
11:20 4,363.45 4,363.45 4,363.08 4,363.08 0.0K
11:21 4,363.06 4,363.49 4,363.06 4,363.34 0.0K
11:22 4,363.31 4,363.31 4,362.44 4,362.44 0.0K
11:23 4,362.72 4,363.26 4,362.72 4,363.26 0.0K
11:24 4,363.29 4,363.62 4,363.29 4,363.62 0.0K
11:25 4,363.74 4,363.74 4,363.54 4,363.54 0.0K
11:26 4,363.48 4,363.50 4,363.20 4,363.50 0.0K
11:27 4,363.39 4,363.39 4,363.15 4,363.16 0.0K
11:28 4,363.53 4,363.53 4,363.18 4,363.18 0.0K
11:29 4,362.98 4,363.12 4,362.96 4,363.12 0.0K
11:30 4,363.03 4,363.12 4,362.14 4,362.14 0.0K
11:31 4,362.00 4,362.12 4,361.96 4,362.12 0.0K
11:32 4,362.19 4,362.87 4,362.19 4,362.87 0.0K
11:33 4,362.52 4,362.83 4,362.28 4,362.28 0.0K
11:34 4,362.19 4,362.38 4,362.14 4,362.14 0.0K
11:35 4,362.06 4,362.63 4,362.06 4,362.55 0.0K
11:36 4,362.33 4,362.33 4,361.69 4,361.78 0.0K
11:37 4,362.16 4,362.35 4,361.61 4,361.61 0.0K
11:38 4,360.98 4,360.98 4,360.32 4,360.62 0.0K
11:39 4,360.70 4,361.12 4,360.63 4,361.12 0.0K
11:40 4,361.08 4,361.26 4,360.95 4,361.26 0.0K
11:41 4,360.93 4,361.14 4,360.79 4,360.79 0.0K
11:42 4,360.91 4,360.91 4,360.42 4,360.60 0.0K
11:43 4,360.69 4,360.82 4,360.45 4,360.82 0.0K
11:44 4,360.66 4,360.92 4,360.66 4,360.83 0.0K
11:45 4,360.69 4,360.69 4,359.50 4,359.50 0.0K
11:46 4,359.78 4,359.92 4,359.78 4,359.84 0.0K
11:47 4,359.95 4,360.49 4,359.95 4,360.35 0.0K
11:48 4,360.55 4,361.45 4,360.55 4,361.45 0.0K
11:49 4,361.22 4,361.41 4,361.16 4,361.17 0.0K
11:50 4,361.22 4,361.51 4,361.22 4,361.51 0.0K
11:51 4,361.54 4,362.18 4,361.54 4,362.18 0.0K
11:52 4,362.15 4,362.76 4,362.15 4,362.76 0.0K
11:53 4,362.91 4,362.91 4,362.47 4,362.64 0.0K
11:54 4,362.37 4,362.53 4,362.20 4,362.53 0.0K
11:55 4,362.39 4,362.63 4,362.39 4,362.55 0.0K
11:56 4,362.32 4,362.67 4,362.32 4,362.67 0.0K
11:57 4,362.44 4,362.44 4,361.34 4,361.52 0.0K
11:58 4,361.32 4,361.51 4,361.26 4,361.26 0.0K
11:59 4,360.72 4,361.16 4,360.72 4,361.09 0.0K
12:00 4,361.20 4,361.20 4,359.55 4,359.59 0.0K
12:01 4,359.55 4,359.67 4,359.55 4,359.67 0.0K
12:02 4,359.98 4,360.60 4,359.98 4,360.06 0.0K
12:03 4,360.32 4,360.87 4,360.32 4,360.75 0.0K
12:04 4,360.83 4,361.12 4,360.83 4,361.12 0.0K
12:05 4,360.96 4,360.96 4,360.38 4,360.38 0.0K
12:06 4,360.49 4,360.53 4,360.37 4,360.43 0.0K
12:07 4,360.40 4,360.72 4,360.40 4,360.72 0.0K
12:08 4,360.67 4,360.69 4,360.64 4,360.69 0.0K
12:09 4,360.79 4,360.80 4,360.28 4,360.28 0.0K
12:10 4,360.49 4,360.52 4,360.34 4,360.37 0.0K
12:11 4,360.13 4,360.32 4,360.13 4,360.32 0.0K
12:12 4,360.01 4,360.01 4,359.70 4,359.77 0.0K
12:13 4,359.96 4,359.99 4,359.91 4,359.94 0.0K
12:14 4,359.87 4,359.87 4,359.54 4,359.58 0.0K
12:15 4,359.58 4,359.71 4,359.38 4,359.38 0.0K
12:16 4,359.35 4,360.28 4,359.35 4,360.28 0.0K
12:17 4,360.43 4,361.41 4,360.43 4,361.41 0.0K
12:18 4,361.56 4,361.56 4,361.33 4,361.55 0.0K
12:19 4,361.59 4,362.03 4,361.59 4,362.03 0.0K
12:20 4,362.05 4,362.58 4,362.05 4,362.58 0.0K
12:21 4,362.59 4,362.68 4,362.38 4,362.66 0.0K
12:22 4,362.74 4,363.17 4,362.74 4,362.95 0.0K
12:23 4,363.04 4,363.16 4,363.04 4,363.08 0.0K
12:24 4,363.14 4,363.27 4,363.14 4,363.27 0.0K
12:25 4,363.31 4,363.31 4,362.80 4,362.80 0.0K
12:26 4,362.50 4,362.60 4,362.46 4,362.49 0.0K
12:27 4,362.46 4,362.46 4,361.90 4,361.90 0.0K
12:28 4,361.99 4,362.17 4,361.75 4,361.75 0.0K
12:29 4,361.98 4,361.98 4,361.31 4,361.31 0.0K
12:30 4,361.02 4,361.02 4,360.54 4,360.64 0.0K
12:31 4,360.68 4,360.68 4,359.84 4,360.40 0.0K
12:32 4,360.61 4,360.61 4,360.42 4,360.55 0.0K
12:33 4,360.60 4,360.80 4,360.60 4,360.80 0.0K
12:34 4,360.96 4,360.96 4,360.63 4,360.67 0.0K
12:35 4,360.77 4,361.46 4,360.77 4,361.46 0.0K
12:36 4,361.46 4,361.74 4,361.46 4,361.46 0.0K
12:37 4,361.38 4,361.79 4,361.38 4,361.79 0.0K
12:38 4,361.63 4,361.76 4,361.59 4,361.76 0.0K
12:39 4,361.88 4,361.88 4,361.61 4,361.61 0.0K
12:40 4,361.50 4,361.66 4,361.50 4,361.66 0.0K
12:41 4,361.50 4,361.65 4,361.50 4,361.51 0.0K
12:42 4,361.61 4,361.67 4,361.53 4,361.53 0.0K
12:43 4,361.52 4,361.52 4,361.31 4,361.31 0.0K
12:44 4,361.41 4,361.56 4,361.41 4,361.52 0.0K
12:45 4,361.50 4,361.50 4,361.17 4,361.17 0.0K
12:46 4,361.05 4,361.41 4,361.05 4,361.41 0.0K
12:47 4,361.46 4,361.46 4,361.13 4,361.29 0.0K
12:48 4,361.28 4,361.64 4,361.28 4,361.51 0.0K
12:49 4,361.37 4,362.20 4,361.37 4,362.20 0.0K
12:50 4,362.22 4,362.72 4,362.22 4,362.72 0.0K
12:51 4,362.75 4,362.75 4,362.70 4,362.72 0.0K
12:52 4,362.84 4,363.05 4,362.83 4,363.05 0.0K
12:53 4,363.13 4,363.46 4,363.13 4,363.40 0.0K
12:54 4,363.39 4,363.45 4,363.26 4,363.26 0.0K
12:55 4,363.29 4,363.66 4,363.25 4,363.66 0.0K
12:56 4,363.72 4,363.95 4,363.72 4,363.94 0.0K
12:57 4,363.88 4,364.13 4,363.30 4,363.30 0.0K
12:58 4,363.30 4,363.33 4,363.16 4,363.22 0.0K
12:59 4,363.26 4,363.36 4,363.13 4,363.26 0.0K
13:00 4,363.20 4,363.53 4,363.20 4,363.53 0.0K
13:01 4,363.52 4,363.83 4,363.52 4,363.69 0.0K
13:02 4,363.80 4,363.95 4,363.80 4,363.95 0.0K
13:03 4,364.23 4,364.35 4,364.18 4,364.29 0.0K
13:04 4,364.20 4,364.32 4,364.20 4,364.32 0.0K
13:05 4,364.51 4,364.85 4,364.51 4,364.85 0.0K
13:06 4,364.85 4,364.96 4,364.85 4,364.86 0.0K
13:07 4,364.72 4,364.75 4,364.58 4,364.62 0.0K
13:08 4,364.66 4,364.66 4,364.59 4,364.61 0.0K
13:09 4,364.60 4,364.60 4,363.15 4,363.15 0.0K
13:10 4,362.62 4,363.94 4,362.62 4,363.73 0.0K
13:11 4,363.93 4,363.93 4,362.37 4,362.37 0.0K
13:12 4,362.31 4,362.98 4,362.31 4,362.66 0.0K
13:13 4,362.80 4,363.14 4,362.80 4,363.12 0.0K
13:14 4,362.91 4,362.91 4,362.13 4,362.13 0.0K
13:15 4,362.28 4,362.90 4,362.28 4,362.90 0.0K
13:16 4,363.09 4,363.09 4,362.80 4,362.92 0.0K
13:17 4,363.00 4,363.12 4,362.47 4,363.12 0.0K
13:18 4,362.89 4,363.64 4,362.89 4,363.58 0.0K
13:19 4,363.38 4,363.38 4,362.65 4,362.65 0.0K
13:20 4,363.23 4,363.28 4,363.05 4,363.05 0.0K
13:21 4,363.03 4,363.54 4,363.03 4,363.43 0.0K
13:22 4,363.12 4,363.12 4,362.71 4,362.71 0.0K
13:23 4,362.70 4,362.92 4,362.70 4,362.92 0.0K
13:24 4,363.07 4,363.28 4,363.07 4,363.28 0.0K
13:25 4,363.64 4,363.64 4,363.22 4,363.22 0.0K
13:26 4,363.33 4,363.33 4,362.70 4,362.70 0.0K
13:27 4,362.44 4,362.98 4,362.44 4,362.98 0.0K
13:28 4,362.70 4,362.70 4,362.22 4,362.22 0.0K
13:29 4,362.49 4,362.88 4,362.49 4,362.88 0.0K
13:30 4,362.93 4,363.10 4,362.93 4,363.10 0.0K
13:31 4,363.01 4,363.45 4,363.01 4,363.45 0.0K
13:32 4,363.58 4,363.68 4,363.44 4,363.46 0.0K
13:33 4,363.38 4,363.38 4,363.12 4,363.12 0.0K
13:34 4,363.16 4,363.32 4,363.08 4,363.32 0.0K
13:35 4,363.21 4,363.30 4,363.18 4,363.18 0.0K
13:36 4,362.99 4,362.99 4,362.31 4,362.31 0.0K
13:37 4,362.51 4,362.51 4,362.02 4,362.02 0.0K
13:38 4,362.03 4,362.03 4,361.46 4,361.46 0.0K
13:39 4,361.56 4,361.87 4,361.53 4,361.87 0.0K
13:40 4,361.71 4,361.71 4,360.96 4,360.96 0.0K
13:41 4,360.93 4,361.01 4,360.89 4,361.01 0.0K
13:42 4,361.24 4,362.31 4,361.24 4,362.31 0.0K
13:43 4,362.52 4,363.14 4,362.52 4,363.14 0.0K
13:44 4,363.00 4,363.00 4,362.26 4,362.26 0.0K
13:45 4,362.22 4,362.22 4,360.98 4,361.07 0.0K
13:46 4,360.96 4,361.26 4,360.96 4,361.26 0.0K
13:47 4,361.41 4,361.70 4,361.41 4,361.70 0.0K
13:48 4,361.68 4,361.68 4,361.39 4,361.39 0.0K
13:49 4,361.43 4,361.93 4,361.34 4,361.93 0.0K
13:50 4,361.95 4,361.95 4,361.76 4,361.89 0.0K
13:51 4,361.44 4,361.44 4,361.35 4,361.39 0.0K
13:52 4,361.52 4,361.52 4,361.25 4,361.25 0.0K
13:53 4,361.35 4,361.35 4,360.79 4,360.79 0.0K
13:54 4,360.74 4,360.82 4,360.71 4,360.75 0.0K
13:55 4,360.83 4,360.86 4,360.38 4,360.42 0.0K
13:56 4,360.71 4,361.07 4,360.67 4,360.86 0.0K
13:57 4,360.96 4,360.96 4,360.66 4,360.74 0.0K
13:58 4,360.92 4,360.92 4,360.54 4,360.64 0.0K
13:59 4,360.41 4,360.82 4,360.41 4,360.63 0.0K
14:00 4,360.71 4,360.71 4,360.00 4,360.30 0.0K
14:01 4,360.34 4,360.99 4,360.34 4,360.99 0.0K
14:02 4,361.30 4,361.36 4,360.87 4,361.36 0.0K
14:03 4,361.51 4,361.51 4,361.38 4,361.38 0.0K
14:04 4,361.54 4,361.54 4,361.06 4,361.06 0.0K
14:05 4,361.24 4,361.24 4,361.00 4,361.24 0.0K
14:06 4,361.45 4,362.00 4,361.45 4,362.00 0.0K
14:07 4,361.80 4,361.87 4,361.77 4,361.77 0.0K
14:08 4,361.67 4,361.97 4,361.67 4,361.97 0.0K
14:09 4,361.97 4,362.05 4,361.84 4,361.84 0.0K
14:10 4,361.93 4,362.18 4,361.93 4,362.16 0.0K
14:11 4,362.03 4,362.13 4,361.79 4,361.79 0.0K
14:12 4,361.86 4,362.11 4,361.85 4,362.10 0.0K
14:13 4,361.99 4,362.00 4,361.90 4,361.90 0.0K
14:14 4,361.59 4,361.59 4,361.12 4,361.12 0.0K
14:15 4,361.06 4,361.06 4,360.42 4,360.42 0.0K
14:16 4,360.37 4,361.04 4,360.37 4,361.01 0.0K
14:17 4,361.42 4,361.42 4,361.20 4,361.39 0.0K
14:18 4,361.60 4,361.95 4,361.50 4,361.95 0.0K
14:19 4,361.68 4,361.79 4,361.25 4,361.25 0.0K
14:20 4,361.28 4,361.28 4,361.08 4,361.08 0.0K
14:21 4,361.03 4,361.03 4,360.83 4,360.94 0.0K
14:22 4,360.95 4,360.95 4,360.74 4,360.74 0.0K
14:23 4,360.40 4,360.78 4,360.40 4,360.78 0.0K
14:24 4,360.68 4,360.75 4,360.63 4,360.74 0.0K
14:25 4,360.63 4,360.63 4,359.86 4,359.86 0.0K
14:26 4,359.80 4,359.80 4,359.18 4,359.18 0.0K
14:27 4,359.23 4,359.23 4,357.11 4,357.11 0.0K
14:28 4,357.89 4,358.03 4,357.38 4,358.03 0.0K
14:29 4,357.77 4,357.89 4,357.68 4,357.83 0.0K
14:30 4,357.86 4,357.86 4,356.85 4,356.85 0.0K
14:31 4,355.96 4,355.96 4,354.33 4,354.33 0.0K
14:32 4,352.65 4,353.07 4,352.65 4,353.07 0.0K
14:33 4,352.48 4,352.48 4,349.70 4,349.70 0.0K
14:34 4,349.32 4,350.63 4,349.32 4,350.63 0.0K
14:35 4,350.41 4,350.42 4,349.52 4,349.52 0.0K
14:36 4,350.56 4,352.13 4,350.56 4,352.08 0.0K
14:37 4,351.37 4,352.25 4,351.14 4,352.25 0.0K
14:38 4,352.62 4,353.16 4,352.62 4,353.16 0.0K
14:39 4,353.08 4,353.51 4,352.50 4,353.51 0.0K
14:40 4,353.44 4,353.53 4,352.76 4,352.76 0.0K
14:41 4,352.08 4,352.08 4,351.44 4,351.57 0.0K
14:42 4,351.40 4,351.45 4,351.15 4,351.43 0.0K
14:43 4,351.25 4,351.44 4,351.17 4,351.17 0.0K
14:44 4,351.53 4,352.08 4,351.53 4,351.78 0.0K
14:45 4,352.00 4,352.00 4,351.58 4,351.79 0.0K
14:46 4,351.94 4,352.67 4,351.78 4,352.67 0.0K
14:47 4,352.83 4,352.97 4,352.74 4,352.74 0.0K
14:48 4,353.36 4,354.41 4,353.36 4,354.37 0.0K
14:49 4,354.35 4,355.14 4,354.35 4,355.14 0.0K
14:50 4,355.16 4,356.04 4,355.16 4,355.91 0.0K
14:51 4,356.04 4,356.04 4,355.68 4,355.93 0.0K
14:52 4,356.26 4,356.26 4,355.61 4,355.61 0.0K
14:53 4,355.71 4,356.35 4,355.71 4,356.35 0.0K
14:54 4,356.66 4,356.66 4,356.29 4,356.29 0.0K
14:55 4,355.91 4,356.13 4,355.91 4,356.01 0.0K
14:56 4,356.08 4,356.08 4,354.94 4,355.20 0.0K
14:57 4,355.30 4,355.30 4,355.08 4,355.08 0.0K
14:58 4,354.89 4,354.89 4,353.98 4,353.98 0.0K
14:59 4,354.29 4,354.29 4,353.32 4,353.32 0.0K
15:00 4,353.86 4,354.09 4,353.79 4,354.09 0.0K
15:01 4,354.01 4,354.01 4,353.83 4,353.98 0.0K
15:02 4,353.35 4,353.50 4,353.35 4,353.50 0.0K
15:03 4,353.62 4,353.62 4,353.07 4,353.40 0.0K
15:04 4,353.46 4,353.99 4,353.46 4,353.96 0.0K
15:05 4,353.93 4,354.57 4,353.93 4,354.53 0.0K
15:06 4,354.54 4,354.54 4,354.19 4,354.19 0.0K
15:07 4,354.24 4,354.96 4,354.24 4,354.96 0.0K
15:08 4,355.18 4,355.18 4,354.68 4,354.74 0.0K
15:09 4,354.65 4,354.84 4,354.54 4,354.70 0.0K
15:10 4,354.87 4,355.34 4,354.87 4,355.08 0.0K
15:11 4,355.16 4,355.81 4,355.16 4,355.81 0.0K
15:12 4,355.74 4,355.74 4,355.51 4,355.53 0.0K
15:13 4,355.82 4,355.99 4,355.82 4,355.99 0.0K
15:14 4,356.13 4,356.13 4,355.94 4,355.99 0.0K
15:15 4,356.22 4,356.51 4,356.22 4,356.51 0.0K
15:16 4,356.62 4,357.71 4,356.62 4,357.71 0.0K
15:17 4,358.10 4,358.35 4,358.07 4,358.10 0.0K
15:18 4,357.86 4,357.86 4,357.50 4,357.50 0.0K
15:19 4,357.57 4,358.19 4,357.53 4,358.19 0.0K
15:20 4,357.93 4,357.93 4,357.55 4,357.74 0.0K
15:21 4,357.91 4,358.19 4,357.86 4,358.19 0.0K
15:22 4,358.20 4,358.52 4,358.20 4,358.39 0.0K
15:23 4,358.49 4,358.49 4,358.19 4,358.19 0.0K
15:24 4,358.32 4,358.58 4,358.27 4,358.58 0.0K
15:25 4,358.45 4,358.83 4,358.45 4,358.83 0.0K
15:26 4,358.96 4,359.18 4,358.96 4,359.13 0.0K
15:27 4,358.80 4,359.02 4,358.80 4,358.95 0.0K
15:28 4,358.92 4,359.12 4,358.67 4,359.12 0.0K
15:29 4,359.08 4,359.08 4,358.81 4,358.83 0.0K
15:30 4,358.98 4,359.91 4,358.98 4,359.63 0.0K
15:31 4,359.87 4,359.87 4,359.62 4,359.62 0.0K
15:32 4,359.60 4,359.94 4,359.60 4,359.89 0.0K
15:33 4,359.74 4,359.74 4,359.07 4,359.12 0.0K
15:34 4,359.33 4,359.56 4,359.33 4,359.38 0.0K
15:35 4,359.34 4,359.87 4,359.34 4,359.87 0.0K
15:36 4,359.76 4,359.76 4,359.01 4,359.02 0.0K
15:37 4,359.12 4,359.12 4,358.47 4,358.89 0.0K
15:38 4,359.22 4,359.57 4,359.22 4,359.23 0.0K
15:39 4,359.42 4,359.42 4,359.21 4,359.21 0.0K
15:40 4,359.58 4,359.61 4,359.34 4,359.34 0.0K
15:41 4,359.65 4,360.00 4,359.65 4,359.93 0.0K
15:42 4,360.08 4,360.31 4,360.08 4,360.31 0.0K
15:43 4,359.89 4,359.89 4,359.59 4,359.60 0.0K
15:44 4,359.58 4,360.22 4,359.58 4,360.22 0.0K
15:45 4,360.32 4,360.53 4,360.31 4,360.53 0.0K
15:46 4,360.86 4,361.13 4,360.86 4,360.96 0.0K
15:47 4,361.20 4,361.63 4,361.20 4,361.59 0.0K
15:48 4,362.22 4,362.22 4,361.91 4,361.94 0.0K
15:49 4,362.33 4,362.57 4,362.31 4,362.57 0.0K
15:50 4,362.51 4,364.81 4,362.51 4,363.89 0.0K
15:51 4,363.67 4,363.67 4,362.89 4,362.89 0.0K
15:52 4,362.79 4,363.22 4,362.79 4,363.22 0.0K
15:53 4,363.42 4,364.09 4,363.42 4,363.88 0.0K
15:54 4,363.99 4,366.08 4,363.99 4,366.08 0.0K
15:55 4,366.22 4,366.98 4,366.22 4,366.53 0.0K
15:56 4,366.37 4,366.37 4,364.95 4,364.95 0.0K
15:57 4,364.95 4,365.62 4,364.75 4,365.62 0.0K
15:58 4,365.69 4,365.73 4,365.47 4,365.47 0.0K
15:59 4,365.89 4,365.90 4,365.30 4,365.30 0.0K
16:00 4,365.83 4,366.64 4,365.83 4,366.46 0.0K
16:01 4,366.46 4,366.46 4,366.20 4,366.20 0.0K
16:02 4,366.05 4,366.16 4,366.03 4,366.16 0.0K
16:03 4,366.16 4,366.18 4,366.16 4,366.16 0.0K
16:04 4,366.26 4,366.26 4,366.23 4,366.23 0.0K
16:05 4,366.40 4,366.41 4,366.21 4,366.21 0.0K
16:06 4,366.21 4,366.23 4,366.21 4,366.23 0.0K
16:07 4,366.22 4,366.32 4,366.21 4,366.32 0.0K
16:08 4,366.31 4,366.36 4,366.31 4,366.36 0.0K
16:09 4,366.37 4,366.37 4,366.35 4,366.35 0.0K
16:10 4,366.36 4,366.40 4,366.35 4,366.40 0.0K
16:11 4,366.39 4,366.40 4,366.38 4,366.39 0.0K
16:12 4,366.38 4,366.39 4,366.38 4,366.38 0.0K
16:13 4,366.38 4,366.39 4,366.38 4,366.39 0.0K
16:14 4,366.36 4,366.37 4,366.36 4,366.37 0.0K
16:15 4,366.37 4,366.37 4,366.37 4,366.37 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