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 4,369.82 4,371.52 4,369.82 4,371.52 0.0K
09:32 4,372.31 4,372.45 4,372.17 4,372.34 0.0K
09:33 4,372.54 4,372.63 4,372.38 4,372.45 0.0K
09:34 4,372.63 4,372.99 4,372.01 4,372.01 0.0K
09:35 4,371.98 4,371.98 4,370.09 4,370.09 0.0K
09:36 4,370.99 4,371.95 4,370.99 4,371.95 0.0K
09:37 4,371.73 4,371.73 4,371.12 4,371.12 0.0K
09:38 4,370.79 4,372.09 4,370.79 4,372.09 0.0K
09:39 4,371.72 4,372.16 4,371.71 4,371.71 0.0K
09:40 4,372.00 4,372.07 4,371.96 4,371.96 0.0K
09:41 4,371.92 4,371.92 4,371.36 4,371.36 0.0K
09:42 4,371.98 4,373.09 4,371.98 4,373.09 0.0K
09:43 4,373.23 4,373.36 4,372.34 4,372.34 0.0K
09:44 4,372.91 4,372.91 4,372.43 4,372.53 0.0K
09:45 4,372.41 4,372.80 4,372.41 4,372.65 0.0K
09:46 4,372.82 4,373.44 4,372.69 4,373.44 0.0K
09:47 4,373.58 4,373.80 4,373.38 4,373.80 0.0K
09:48 4,373.38 4,373.75 4,372.99 4,373.75 0.0K
09:49 4,374.19 4,374.35 4,374.19 4,374.21 0.0K
09:50 4,374.14 4,374.64 4,374.10 4,374.60 0.0K
09:51 4,374.13 4,374.30 4,373.78 4,374.30 0.0K
09:52 4,374.43 4,374.67 4,374.43 4,374.48 0.0K
09:53 4,374.66 4,375.35 4,374.66 4,375.35 0.0K
09:54 4,375.51 4,375.51 4,374.52 4,374.83 0.0K
09:55 4,374.59 4,374.59 4,374.13 4,374.24 0.0K
09:56 4,374.04 4,374.49 4,374.04 4,374.33 0.0K
09:57 4,374.06 4,374.06 4,373.12 4,373.30 0.0K
09:58 4,373.44 4,373.46 4,373.22 4,373.46 0.0K
09:59 4,373.72 4,373.80 4,373.39 4,373.60 0.0K
10:00 4,374.33 4,374.33 4,362.97 4,366.60 0.0K
10:01 4,366.25 4,366.28 4,365.10 4,365.10 0.0K
10:02 4,365.38 4,365.38 4,361.83 4,362.09 0.0K
10:03 4,362.61 4,363.86 4,362.25 4,362.25 0.0K
10:04 4,361.57 4,361.57 4,357.57 4,358.52 0.0K
10:05 4,358.68 4,358.68 4,357.19 4,357.47 0.0K
10:06 4,359.17 4,361.98 4,359.17 4,361.98 0.0K
10:07 4,362.19 4,362.19 4,360.12 4,361.22 0.0K
10:08 4,361.51 4,363.24 4,361.51 4,363.24 0.0K
10:09 4,362.54 4,363.21 4,362.54 4,363.03 0.0K
10:10 4,362.74 4,362.99 4,360.23 4,360.23 0.0K
10:11 4,359.52 4,360.13 4,359.13 4,359.13 0.0K
10:12 4,358.86 4,359.03 4,355.73 4,355.73 0.0K
10:13 4,356.21 4,356.21 4,354.09 4,354.09 0.0K
10:14 4,354.33 4,355.55 4,354.33 4,355.55 0.0K
10:15 4,356.40 4,356.99 4,356.40 4,356.71 0.0K
10:16 4,356.97 4,356.97 4,354.90 4,354.90 0.0K
10:17 4,355.10 4,355.10 4,354.30 4,354.30 0.0K
10:18 4,354.72 4,357.18 4,354.72 4,357.18 0.0K
10:19 4,357.84 4,357.98 4,357.47 4,357.98 0.0K
10:20 4,358.68 4,358.75 4,356.58 4,356.58 0.0K
10:21 4,356.55 4,357.18 4,356.55 4,356.91 0.0K
10:22 4,357.05 4,360.27 4,357.05 4,360.27 0.0K
10:23 4,359.39 4,359.92 4,359.39 4,359.92 0.0K
10:24 4,360.70 4,361.70 4,360.70 4,361.70 0.0K
10:25 4,361.26 4,361.26 4,360.37 4,360.37 0.0K
10:26 4,359.88 4,360.67 4,359.88 4,360.44 0.0K
10:27 4,360.68 4,361.94 4,360.68 4,361.94 0.0K
10:28 4,362.05 4,362.24 4,362.02 4,362.16 0.0K
10:29 4,362.06 4,362.06 4,359.06 4,359.06 0.0K
10:30 4,358.87 4,359.30 4,358.39 4,358.94 0.0K
10:31 4,358.84 4,359.69 4,358.84 4,359.33 0.0K
10:32 4,358.61 4,358.61 4,357.26 4,357.26 0.0K
10:33 4,357.46 4,359.06 4,357.46 4,358.38 0.0K
10:34 4,358.67 4,358.67 4,358.05 4,358.66 0.0K
10:35 4,359.11 4,359.49 4,358.88 4,359.49 0.0K
10:36 4,360.04 4,360.78 4,360.04 4,360.70 0.0K
10:37 4,361.00 4,362.49 4,361.00 4,362.49 0.0K
10:38 4,362.69 4,362.88 4,362.17 4,362.17 0.0K
10:39 4,362.02 4,362.02 4,359.08 4,359.08 0.0K
10:40 4,359.36 4,360.46 4,359.36 4,360.46 0.0K
10:41 4,360.45 4,361.28 4,360.45 4,361.28 0.0K
10:42 4,360.68 4,360.68 4,359.89 4,359.89 0.0K
10:43 4,359.26 4,359.26 4,358.63 4,358.63 0.0K
10:44 4,358.97 4,358.97 4,357.34 4,357.92 0.0K
10:45 4,358.28 4,358.28 4,357.67 4,357.67 0.0K
10:46 4,357.00 4,359.21 4,357.00 4,359.21 0.0K
10:47 4,359.17 4,359.55 4,358.53 4,359.19 0.0K
10:48 4,359.60 4,359.83 4,358.84 4,359.12 0.0K
10:49 4,359.39 4,359.72 4,359.34 4,359.40 0.0K
10:50 4,359.81 4,359.86 4,359.76 4,359.86 0.0K
10:51 4,360.63 4,360.95 4,360.63 4,360.95 0.0K
10:52 4,361.21 4,362.35 4,361.21 4,362.35 0.0K
10:53 4,362.30 4,362.46 4,346.71 4,346.71 0.0K
10:54 4,346.95 4,346.95 4,342.75 4,342.75 0.0K
10:55 4,343.86 4,351.43 4,343.86 4,351.43 0.0K
10:56 4,349.58 4,349.96 4,349.08 4,349.96 0.0K
10:57 4,348.49 4,348.49 4,347.83 4,348.24 0.0K
10:58 4,348.37 4,351.07 4,348.37 4,350.41 0.0K
10:59 4,350.54 4,351.91 4,350.23 4,351.91 0.0K
11:00 4,352.22 4,352.22 4,349.39 4,349.39 0.0K
11:01 4,350.09 4,350.25 4,348.41 4,348.68 0.0K
11:02 4,347.42 4,347.45 4,346.90 4,347.45 0.0K
11:03 4,346.55 4,346.55 4,344.56 4,344.56 0.0K
11:04 4,345.86 4,347.01 4,345.86 4,346.76 0.0K
11:05 4,346.81 4,346.81 4,345.37 4,345.61 0.0K
11:06 4,345.14 4,348.11 4,344.16 4,348.11 0.0K
11:07 4,349.03 4,351.45 4,349.03 4,351.45 0.0K
11:08 4,351.53 4,353.37 4,351.53 4,352.03 0.0K
11:09 4,352.00 4,352.99 4,352.00 4,352.97 0.0K
11:10 4,352.70 4,352.70 4,349.86 4,349.90 0.0K
11:11 4,350.74 4,351.27 4,350.74 4,351.20 0.0K
11:12 4,351.49 4,352.74 4,351.49 4,352.69 0.0K
11:13 4,352.86 4,352.86 4,349.99 4,349.99 0.0K
11:14 4,349.99 4,349.99 4,348.31 4,348.31 0.0K
11:15 4,348.07 4,348.38 4,347.76 4,348.38 0.0K
11:16 4,347.79 4,349.96 4,347.79 4,349.64 0.0K
11:17 4,349.44 4,350.99 4,349.44 4,350.99 0.0K
11:18 4,351.66 4,352.66 4,351.66 4,352.66 0.0K
11:19 4,352.78 4,357.17 4,352.78 4,357.17 0.0K
11:20 4,355.27 4,357.42 4,355.27 4,357.22 0.0K
11:21 4,356.18 4,356.18 4,354.37 4,354.37 0.0K
11:22 4,354.41 4,354.41 4,351.82 4,351.89 0.0K
11:23 4,351.59 4,352.62 4,351.59 4,352.62 0.0K
11:24 4,352.94 4,352.94 4,351.70 4,351.90 0.0K
11:25 4,351.85 4,352.28 4,351.30 4,352.28 0.0K
11:26 4,351.80 4,351.80 4,348.80 4,348.80 0.0K
11:27 4,348.55 4,348.68 4,348.27 4,348.27 0.0K
11:28 4,347.78 4,347.78 4,347.37 4,347.75 0.0K
11:29 4,347.85 4,347.85 4,345.77 4,345.77 0.0K
11:30 4,345.90 4,348.53 4,345.90 4,348.53 0.0K
11:31 4,348.16 4,349.04 4,347.98 4,348.49 0.0K
11:32 4,348.76 4,349.07 4,348.74 4,348.97 0.0K
11:33 4,347.91 4,348.20 4,346.92 4,348.20 0.0K
11:34 4,348.29 4,350.09 4,348.29 4,350.09 0.0K
11:35 4,349.82 4,349.82 4,346.66 4,346.66 0.0K
11:36 4,346.09 4,347.46 4,346.09 4,347.46 0.0K
11:37 4,346.93 4,346.93 4,346.56 4,346.56 0.0K
11:38 4,347.31 4,347.31 4,346.65 4,346.82 0.0K
11:39 4,346.55 4,347.10 4,346.55 4,347.10 0.0K
11:40 4,347.10 4,347.81 4,347.10 4,347.81 0.0K
11:41 4,348.39 4,349.08 4,348.39 4,349.08 0.0K
11:42 4,348.71 4,348.71 4,346.58 4,346.58 0.0K
11:43 4,346.84 4,346.84 4,345.15 4,345.24 0.0K
11:44 4,346.05 4,347.23 4,346.05 4,346.89 0.0K
11:45 4,346.49 4,346.49 4,345.99 4,346.30 0.0K
11:46 4,346.22 4,346.32 4,344.55 4,344.55 0.0K
11:47 4,343.31 4,344.97 4,343.31 4,344.97 0.0K
11:48 4,345.10 4,345.94 4,345.10 4,345.94 0.0K
11:49 4,345.53 4,345.53 4,344.70 4,344.70 0.0K
11:50 4,344.72 4,345.22 4,344.72 4,345.08 0.0K
11:51 4,345.73 4,345.73 4,344.34 4,344.34 0.0K
11:52 4,343.24 4,343.37 4,342.80 4,342.80 0.0K
11:53 4,342.54 4,343.67 4,342.45 4,343.12 0.0K
11:54 4,343.93 4,343.93 4,343.28 4,343.46 0.0K
11:55 4,343.98 4,344.40 4,343.81 4,344.40 0.0K
11:56 4,344.48 4,346.32 4,344.48 4,346.32 0.0K
11:57 4,345.58 4,347.03 4,345.58 4,347.03 0.0K
11:58 4,346.90 4,346.90 4,345.87 4,345.87 0.0K
11:59 4,345.46 4,345.99 4,343.59 4,343.59 0.0K
12:00 4,343.80 4,343.80 4,342.34 4,343.30 0.0K
12:01 4,342.60 4,342.88 4,342.59 4,342.88 0.0K
12:02 4,342.86 4,343.48 4,342.86 4,343.20 0.0K
12:03 4,343.17 4,343.17 4,341.67 4,341.67 0.0K
12:04 4,341.98 4,342.39 4,341.98 4,342.28 0.0K
12:05 4,342.47 4,342.47 4,340.15 4,340.15 0.0K
12:06 4,342.28 4,343.44 4,342.28 4,342.74 0.0K
12:07 4,343.83 4,347.15 4,343.83 4,347.15 0.0K
12:08 4,346.12 4,348.24 4,345.90 4,348.24 0.0K
12:09 4,348.05 4,348.40 4,347.68 4,347.68 0.0K
12:10 4,347.76 4,347.76 4,345.92 4,345.92 0.0K
12:11 4,346.10 4,346.74 4,344.43 4,346.74 0.0K
12:12 4,346.72 4,348.00 4,346.72 4,347.61 0.0K
12:13 4,347.70 4,348.66 4,347.70 4,348.40 0.0K
12:14 4,348.14 4,348.64 4,348.14 4,348.46 0.0K
12:15 4,348.72 4,348.93 4,348.32 4,348.32 0.0K
12:16 4,345.85 4,347.28 4,345.85 4,347.21 0.0K
12:17 4,347.10 4,347.10 4,343.89 4,344.75 0.0K
12:18 4,343.98 4,343.98 4,340.42 4,341.05 0.0K
12:19 4,341.58 4,341.67 4,340.86 4,341.60 0.0K
12:20 4,343.30 4,344.25 4,343.06 4,344.25 0.0K
12:21 4,344.42 4,344.42 4,342.46 4,343.74 0.0K
12:22 4,346.27 4,346.27 4,343.83 4,343.83 0.0K
12:23 4,343.93 4,343.95 4,343.28 4,343.50 0.0K
12:24 4,343.70 4,344.37 4,343.70 4,343.77 0.0K
12:25 4,343.72 4,343.72 4,342.73 4,342.73 0.0K
12:26 4,342.66 4,343.23 4,342.66 4,342.85 0.0K
12:27 4,343.07 4,343.27 4,343.04 4,343.12 0.0K
12:28 4,342.94 4,343.70 4,342.94 4,343.70 0.0K
12:29 4,344.29 4,345.49 4,344.29 4,345.49 0.0K
12:30 4,344.69 4,345.08 4,343.88 4,345.08 0.0K
12:31 4,345.18 4,346.10 4,345.18 4,346.10 0.0K
12:32 4,346.14 4,346.25 4,344.92 4,344.92 0.0K
12:33 4,344.46 4,344.46 4,343.49 4,343.49 0.0K
12:34 4,344.28 4,344.28 4,343.23 4,343.23 0.0K
12:35 4,343.73 4,344.09 4,343.73 4,343.88 0.0K
12:36 4,343.84 4,345.49 4,343.84 4,345.49 0.0K
12:37 4,346.00 4,346.21 4,345.47 4,345.47 0.0K
12:38 4,345.70 4,347.05 4,345.70 4,347.05 0.0K
12:39 4,347.27 4,347.46 4,347.27 4,347.46 0.0K
12:40 4,347.67 4,347.67 4,347.27 4,347.41 0.0K
12:41 4,347.31 4,347.91 4,347.31 4,347.91 0.0K
12:42 4,346.84 4,347.34 4,346.82 4,346.82 0.0K
12:43 4,346.52 4,346.52 4,345.99 4,346.20 0.0K
12:44 4,346.83 4,347.50 4,346.79 4,346.79 0.0K
12:45 4,346.90 4,347.59 4,346.88 4,347.59 0.0K
12:46 4,348.06 4,348.06 4,347.63 4,347.63 0.0K
12:47 4,347.69 4,348.38 4,347.69 4,348.38 0.0K
12:48 4,348.51 4,349.03 4,348.51 4,349.03 0.0K
12:49 4,349.19 4,349.19 4,348.80 4,348.80 0.0K
12:50 4,348.73 4,349.68 4,348.73 4,349.52 0.0K
12:51 4,348.74 4,348.74 4,347.28 4,347.28 0.0K
12:52 4,346.57 4,346.76 4,346.43 4,346.76 0.0K
12:53 4,346.75 4,346.96 4,346.71 4,346.85 0.0K
12:54 4,347.08 4,347.84 4,347.02 4,347.84 0.0K
12:55 4,348.00 4,348.25 4,347.97 4,348.25 0.0K
12:56 4,348.09 4,348.65 4,348.09 4,348.65 0.0K
12:57 4,349.03 4,349.03 4,348.54 4,348.54 0.0K
12:58 4,348.54 4,348.54 4,347.97 4,347.98 0.0K
12:59 4,348.01 4,348.01 4,346.89 4,346.89 0.0K
13:00 4,346.84 4,346.84 4,346.48 4,346.50 0.0K
13:01 4,346.68 4,347.62 4,346.68 4,347.62 0.0K
13:02 4,347.80 4,348.84 4,347.80 4,348.84 0.0K
13:03 4,348.99 4,350.08 4,348.99 4,349.85 0.0K
13:04 4,349.79 4,350.55 4,349.79 4,350.42 0.0K
13:05 4,350.44 4,350.65 4,350.31 4,350.65 0.0K
13:06 4,351.73 4,353.88 4,351.73 4,353.88 0.0K
13:07 4,353.17 4,353.17 4,352.68 4,352.68 0.0K
13:08 4,352.64 4,353.38 4,352.64 4,353.38 0.0K
13:09 4,353.37 4,353.37 4,352.95 4,353.00 0.0K
13:10 4,353.08 4,353.14 4,352.91 4,352.91 0.0K
13:11 4,352.89 4,352.89 4,352.77 4,352.78 0.0K
13:12 4,352.63 4,353.22 4,352.63 4,353.12 0.0K
13:13 4,353.07 4,353.64 4,353.07 4,353.64 0.0K
13:14 4,353.99 4,353.99 4,353.70 4,353.75 0.0K
13:15 4,353.71 4,354.64 4,353.71 4,354.64 0.0K
13:16 4,354.77 4,354.77 4,354.08 4,354.46 0.0K
13:17 4,354.32 4,354.32 4,354.00 4,354.00 0.0K
13:18 4,354.05 4,354.09 4,353.92 4,354.09 0.0K
13:19 4,354.14 4,354.30 4,354.14 4,354.19 0.0K
13:20 4,354.25 4,354.25 4,353.92 4,353.92 0.0K
13:21 4,353.42 4,353.42 4,352.27 4,352.27 0.0K
13:22 4,352.36 4,353.15 4,352.36 4,352.74 0.0K
13:23 4,352.26 4,352.66 4,352.26 4,352.58 0.0K
13:24 4,352.07 4,352.54 4,352.03 4,352.54 0.0K
13:25 4,352.65 4,352.65 4,352.32 4,352.32 0.0K
13:26 4,352.31 4,352.95 4,352.31 4,352.83 0.0K
13:27 4,353.17 4,353.44 4,353.14 4,353.17 0.0K
13:28 4,353.38 4,353.38 4,352.78 4,353.31 0.0K
13:29 4,353.36 4,353.36 4,352.77 4,352.77 0.0K
13:30 4,352.82 4,353.21 4,352.80 4,353.04 0.0K
13:31 4,353.18 4,353.34 4,353.07 4,353.34 0.0K
13:32 4,353.33 4,353.72 4,353.33 4,353.61 0.0K
13:33 4,353.36 4,353.36 4,352.84 4,352.84 0.0K
13:34 4,352.85 4,353.27 4,352.85 4,353.24 0.0K
13:35 4,353.48 4,353.81 4,353.39 4,353.67 0.0K
13:36 4,353.62 4,354.18 4,353.62 4,354.08 0.0K
13:37 4,353.88 4,353.89 4,353.70 4,353.89 0.0K
13:38 4,353.62 4,354.01 4,353.62 4,354.01 0.0K
13:39 4,353.87 4,354.17 4,353.87 4,354.17 0.0K
13:40 4,354.21 4,354.21 4,352.34 4,352.34 0.0K
13:41 4,351.82 4,351.82 4,350.21 4,350.21 0.0K
13:42 4,350.32 4,350.35 4,349.65 4,349.65 0.0K
13:43 4,348.94 4,348.94 4,347.75 4,347.83 0.0K
13:44 4,346.78 4,347.23 4,346.78 4,347.13 0.0K
13:45 4,347.31 4,347.31 4,346.03 4,346.03 0.0K
13:46 4,345.88 4,346.38 4,345.88 4,346.02 0.0K
13:47 4,346.42 4,346.42 4,346.04 4,346.19 0.0K
13:48 4,346.28 4,346.28 4,345.05 4,345.05 0.0K
13:49 4,345.08 4,345.68 4,345.08 4,345.68 0.0K
13:50 4,345.79 4,346.24 4,345.79 4,345.90 0.0K
13:51 4,345.64 4,345.75 4,345.64 4,345.64 0.0K
13:52 4,346.16 4,346.16 4,345.53 4,345.53 0.0K
13:53 4,345.44 4,345.44 4,344.12 4,344.14 0.0K
13:54 4,344.31 4,344.87 4,344.31 4,344.82 0.0K
13:55 4,344.43 4,344.53 4,344.39 4,344.39 0.0K
13:56 4,344.48 4,344.70 4,344.19 4,344.19 0.0K
13:57 4,344.13 4,344.13 4,343.77 4,343.77 0.0K
13:58 4,343.35 4,343.35 4,342.51 4,342.72 0.0K
13:59 4,342.94 4,342.94 4,341.87 4,341.87 0.0K
14:00 4,341.77 4,341.77 4,341.56 4,341.56 0.0K
14:01 4,341.59 4,342.25 4,341.59 4,342.25 0.0K
14:02 4,342.45 4,342.46 4,342.34 4,342.34 0.0K
14:03 4,342.20 4,343.18 4,342.20 4,343.14 0.0K
14:04 4,343.11 4,343.45 4,343.02 4,343.45 0.0K
14:05 4,343.32 4,343.60 4,343.25 4,343.25 0.0K
14:06 4,343.01 4,343.01 4,342.66 4,342.66 0.0K
14:07 4,342.37 4,342.37 4,341.35 4,341.37 0.0K
14:08 4,341.20 4,341.73 4,341.20 4,341.73 0.0K
14:09 4,341.64 4,341.95 4,341.64 4,341.95 0.0K
14:10 4,342.05 4,342.29 4,341.90 4,341.90 0.0K
14:11 4,341.35 4,341.35 4,340.47 4,340.47 0.0K
14:12 4,340.30 4,340.30 4,339.43 4,339.62 0.0K
14:13 4,339.56 4,340.04 4,339.56 4,339.94 0.0K
14:14 4,340.05 4,340.57 4,340.05 4,340.33 0.0K
14:15 4,340.43 4,340.51 4,340.21 4,340.50 0.0K
14:16 4,340.98 4,341.47 4,340.95 4,341.47 0.0K
14:17 4,341.62 4,341.62 4,341.05 4,341.18 0.0K
14:18 4,341.22 4,341.22 4,340.13 4,340.29 0.0K
14:19 4,340.01 4,340.42 4,340.01 4,340.42 0.0K
14:20 4,340.41 4,340.61 4,340.41 4,340.51 0.0K
14:21 4,340.65 4,340.79 4,339.69 4,339.69 0.0K
14:22 4,338.67 4,339.57 4,338.43 4,339.57 0.0K
14:23 4,339.45 4,339.84 4,339.18 4,339.84 0.0K
14:24 4,339.81 4,340.08 4,339.61 4,340.08 0.0K
14:25 4,340.20 4,340.99 4,340.20 4,340.83 0.0K
14:26 4,340.91 4,340.91 4,340.62 4,340.63 0.0K
14:27 4,340.57 4,340.57 4,339.42 4,339.42 0.0K
14:28 4,339.75 4,339.94 4,339.75 4,339.93 0.0K
14:29 4,339.99 4,339.99 4,339.64 4,339.64 0.0K
14:30 4,339.17 4,339.17 4,338.11 4,338.11 0.0K
14:31 4,338.14 4,338.62 4,338.14 4,338.62 0.0K
14:32 4,338.91 4,340.05 4,338.71 4,340.02 0.0K
14:33 4,340.09 4,340.09 4,339.21 4,339.21 0.0K
14:34 4,339.24 4,340.35 4,339.24 4,340.35 0.0K
14:35 4,340.72 4,340.72 4,340.32 4,340.37 0.0K
14:36 4,340.19 4,340.50 4,340.04 4,340.04 0.0K
14:37 4,340.19 4,340.77 4,340.19 4,340.77 0.0K
14:38 4,340.83 4,341.66 4,340.83 4,341.66 0.0K
14:39 4,341.72 4,342.19 4,341.72 4,342.15 0.0K
14:40 4,342.25 4,342.49 4,341.91 4,341.91 0.0K
14:41 4,342.19 4,342.71 4,342.19 4,342.71 0.0K
14:42 4,341.68 4,343.41 4,341.68 4,343.41 0.0K
14:43 4,342.71 4,342.86 4,342.40 4,342.40 0.0K
14:44 4,342.47 4,343.36 4,342.47 4,343.36 0.0K
14:45 4,343.41 4,343.61 4,343.37 4,343.37 0.0K
14:46 4,343.12 4,343.12 4,341.57 4,341.57 0.0K
14:47 4,341.65 4,342.33 4,341.65 4,342.33 0.0K
14:48 4,342.55 4,343.53 4,342.55 4,343.53 0.0K
14:49 4,343.72 4,343.89 4,343.60 4,343.89 0.0K
14:50 4,343.75 4,343.92 4,343.72 4,343.72 0.0K
14:51 4,343.90 4,344.09 4,343.88 4,344.09 0.0K
14:52 4,344.10 4,344.10 4,343.49 4,343.49 0.0K
14:53 4,343.52 4,343.52 4,341.86 4,341.86 0.0K
14:54 4,341.80 4,342.53 4,341.80 4,342.33 0.0K
14:55 4,342.24 4,342.38 4,342.18 4,342.37 0.0K
14:56 4,342.29 4,342.46 4,342.26 4,342.46 0.0K
14:57 4,342.51 4,342.75 4,342.51 4,342.60 0.0K
14:58 4,342.64 4,342.64 4,342.16 4,342.16 0.0K
14:59 4,341.88 4,341.88 4,341.40 4,341.40 0.0K
15:00 4,341.68 4,341.68 4,340.66 4,340.66 0.0K
15:01 4,340.68 4,340.68 4,339.49 4,339.49 0.0K
15:02 4,339.15 4,339.43 4,339.13 4,339.43 0.0K
15:03 4,339.40 4,339.40 4,338.62 4,338.62 0.0K
15:04 4,338.89 4,338.89 4,338.72 4,338.73 0.0K
15:05 4,338.81 4,339.28 4,338.81 4,339.28 0.0K
15:06 4,339.27 4,340.40 4,339.27 4,339.88 0.0K
15:07 4,340.21 4,340.21 4,340.01 4,340.10 0.0K
15:08 4,339.77 4,340.14 4,339.77 4,340.04 0.0K
15:09 4,340.04 4,340.34 4,340.01 4,340.01 0.0K
15:10 4,339.72 4,340.09 4,339.44 4,339.44 0.0K
15:11 4,339.43 4,339.43 4,338.55 4,338.55 0.0K
15:12 4,337.80 4,338.25 4,337.80 4,338.25 0.0K
15:13 4,338.19 4,338.44 4,337.92 4,337.92 0.0K
15:14 4,337.75 4,338.18 4,337.75 4,337.95 0.0K
15:15 4,338.00 4,338.21 4,337.69 4,338.21 0.0K
15:16 4,337.84 4,338.08 4,337.17 4,337.17 0.0K
15:17 4,337.28 4,337.28 4,336.46 4,337.08 0.0K
15:18 4,337.43 4,338.38 4,337.33 4,338.38 0.0K
15:19 4,338.54 4,338.98 4,338.54 4,338.87 0.0K
15:20 4,338.84 4,339.75 4,338.84 4,339.13 0.0K
15:21 4,338.90 4,339.09 4,338.51 4,338.51 0.0K
15:22 4,338.26 4,338.26 4,337.91 4,337.97 0.0K
15:23 4,338.56 4,339.49 4,338.56 4,339.49 0.0K
15:24 4,339.32 4,339.32 4,338.28 4,338.28 0.0K
15:25 4,338.51 4,338.51 4,338.31 4,338.31 0.0K
15:26 4,338.36 4,339.16 4,338.33 4,339.16 0.0K
15:27 4,339.06 4,339.06 4,338.70 4,338.70 0.0K
15:28 4,338.84 4,338.84 4,338.13 4,338.29 0.0K
15:29 4,338.46 4,338.46 4,338.03 4,338.14 0.0K
15:30 4,337.95 4,339.45 4,337.95 4,339.26 0.0K
15:31 4,339.16 4,339.26 4,338.66 4,339.07 0.0K
15:32 4,339.08 4,339.25 4,338.98 4,339.25 0.0K
15:33 4,338.48 4,339.50 4,338.46 4,339.50 0.0K
15:34 4,339.71 4,340.55 4,339.46 4,340.55 0.0K
15:35 4,341.18 4,341.22 4,340.89 4,341.22 0.0K
15:36 4,341.43 4,341.47 4,341.38 4,341.46 0.0K
15:37 4,341.27 4,341.27 4,340.48 4,340.48 0.0K
15:38 4,340.14 4,340.14 4,339.10 4,339.10 0.0K
15:39 4,339.28 4,339.28 4,338.81 4,339.05 0.0K
15:40 4,339.23 4,340.74 4,339.23 4,340.74 0.0K
15:41 4,340.62 4,340.81 4,339.89 4,339.89 0.0K
15:42 4,340.27 4,340.27 4,339.96 4,339.96 0.0K
15:43 4,339.91 4,340.59 4,339.91 4,340.59 0.0K
15:44 4,340.26 4,340.26 4,339.71 4,339.75 0.0K
15:45 4,339.71 4,340.51 4,339.71 4,340.21 0.0K
15:46 4,339.99 4,339.99 4,339.47 4,339.57 0.0K
15:47 4,339.68 4,340.16 4,339.30 4,340.16 0.0K
15:48 4,340.27 4,340.39 4,340.05 4,340.39 0.0K
15:49 4,340.51 4,340.82 4,340.51 4,340.82 0.0K
15:50 4,340.50 4,341.92 4,340.50 4,341.61 0.0K
15:51 4,341.91 4,341.91 4,341.08 4,341.23 0.0K
15:52 4,341.49 4,341.87 4,341.49 4,341.87 0.0K
15:53 4,342.08 4,342.08 4,341.22 4,341.76 0.0K
15:54 4,342.15 4,342.15 4,340.98 4,340.98 0.0K
15:55 4,341.16 4,341.16 4,339.37 4,339.37 0.0K
15:56 4,339.72 4,340.18 4,339.50 4,340.18 0.0K
15:57 4,340.59 4,340.90 4,340.36 4,340.90 0.0K
15:58 4,341.03 4,341.03 4,340.07 4,340.07 0.0K
15:59 4,340.12 4,340.84 4,340.12 4,340.57 0.0K
16:00 4,340.48 4,340.48 4,340.26 4,340.26 0.0K
16:01 4,339.95 4,339.96 4,339.95 4,339.96 0.0K
16:02 4,339.96 4,339.97 4,339.96 4,339.97 0.0K
16:03 4,339.97 4,339.99 4,339.91 4,339.96 0.0K
16:04 4,339.95 4,339.98 4,339.95 4,339.98 0.0K
16:05 4,340.04 4,340.06 4,340.00 4,340.06 0.0K
16:06 4,340.00 4,340.02 4,340.00 4,340.02 0.0K
16:07 4,340.00 4,340.07 4,340.00 4,340.07 0.0K
16:08 4,340.00 4,340.08 4,340.00 4,340.05 0.0K
16:09 4,340.03 4,340.13 4,340.03 4,340.13 0.0K
16:10 4,340.12 4,340.12 4,340.00 4,340.00 0.0K
16:11 4,339.98 4,340.11 4,339.98 4,340.11 0.0K
16:12 4,340.05 4,340.05 4,340.03 4,340.05 0.0K
16:13 4,340.08 4,340.11 4,340.04 4,340.11 0.0K
16:14 4,340.12 4,340.12 4,340.00 4,340.00 0.0K
16:15 4,340.10 4,340.10 4,340.10 4,340.10 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