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 4,389.72 4,389.79 4,388.02 4,388.02 0.0K
09:32 4,388.31 4,389.45 4,388.31 4,389.45 0.0K
09:33 4,389.62 4,390.15 4,389.62 4,389.73 0.0K
09:34 4,389.73 4,389.73 4,388.86 4,388.86 0.0K
09:35 4,389.17 4,389.35 4,388.71 4,389.35 0.0K
09:36 4,389.06 4,389.18 4,388.72 4,388.93 0.0K
09:37 4,388.45 4,388.46 4,387.45 4,388.46 0.0K
09:38 4,388.95 4,389.05 4,388.89 4,389.05 0.0K
09:39 4,389.13 4,389.13 4,388.72 4,388.83 0.0K
09:40 4,389.03 4,389.63 4,389.03 4,389.19 0.0K
09:41 4,388.76 4,388.76 4,388.45 4,388.69 0.0K
09:42 4,388.91 4,388.98 4,388.59 4,388.59 0.0K
09:43 4,388.38 4,388.38 4,387.90 4,387.90 0.0K
09:44 4,387.99 4,388.12 4,386.28 4,386.28 0.0K
09:45 4,386.55 4,387.38 4,386.55 4,387.38 0.0K
09:46 4,386.45 4,387.19 4,386.45 4,386.72 0.0K
09:47 4,386.39 4,386.39 4,385.49 4,385.66 0.0K
09:48 4,385.47 4,386.56 4,385.47 4,386.52 0.0K
09:49 4,386.89 4,386.90 4,386.68 4,386.68 0.0K
09:50 4,386.77 4,386.77 4,385.33 4,385.33 0.0K
09:51 4,385.68 4,386.01 4,385.68 4,386.01 0.0K
09:52 4,386.73 4,387.92 4,386.73 4,387.68 0.0K
09:53 4,388.01 4,388.66 4,388.01 4,388.66 0.0K
09:54 4,388.39 4,388.56 4,388.18 4,388.18 0.0K
09:55 4,388.00 4,388.27 4,387.98 4,388.17 0.0K
09:56 4,388.54 4,388.58 4,388.22 4,388.58 0.0K
09:57 4,388.78 4,388.78 4,388.32 4,388.32 0.0K
09:58 4,388.20 4,388.37 4,388.20 4,388.24 0.0K
09:59 4,387.73 4,387.73 4,386.77 4,387.20 0.0K
10:00 4,387.03 4,387.03 4,385.79 4,385.79 0.0K
10:01 4,384.97 4,384.97 4,383.57 4,383.57 0.0K
10:02 4,383.14 4,384.24 4,383.14 4,384.24 0.0K
10:03 4,383.32 4,384.31 4,383.32 4,384.31 0.0K
10:04 4,384.26 4,385.01 4,384.26 4,384.76 0.0K
10:05 4,384.80 4,384.80 4,384.45 4,384.63 0.0K
10:06 4,384.87 4,385.35 4,384.67 4,385.35 0.0K
10:07 4,385.54 4,385.92 4,385.54 4,385.82 0.0K
10:08 4,385.94 4,385.94 4,385.54 4,385.54 0.0K
10:09 4,385.81 4,385.81 4,385.24 4,385.24 0.0K
10:10 4,385.45 4,385.45 4,384.58 4,384.58 0.0K
10:11 4,384.63 4,385.71 4,384.63 4,385.29 0.0K
10:12 4,385.32 4,385.55 4,385.16 4,385.50 0.0K
10:13 4,386.05 4,387.37 4,386.05 4,387.24 0.0K
10:14 4,387.17 4,387.17 4,386.70 4,386.73 0.0K
10:15 4,386.71 4,386.80 4,386.07 4,386.07 0.0K
10:16 4,385.58 4,385.58 4,384.99 4,384.99 0.0K
10:17 4,384.82 4,384.82 4,384.47 4,384.58 0.0K
10:18 4,384.44 4,385.15 4,384.44 4,385.15 0.0K
10:19 4,385.16 4,385.16 4,384.49 4,384.49 0.0K
10:20 4,383.74 4,384.16 4,383.74 4,384.11 0.0K
10:21 4,384.98 4,384.98 4,384.63 4,384.85 0.0K
10:22 4,384.72 4,385.25 4,384.72 4,384.80 0.0K
10:23 4,384.83 4,385.93 4,384.83 4,385.82 0.0K
10:24 4,385.27 4,385.57 4,385.02 4,385.57 0.0K
10:25 4,385.34 4,385.57 4,385.31 4,385.31 0.0K
10:26 4,385.32 4,385.32 4,384.24 4,384.24 0.0K
10:27 4,384.08 4,384.08 4,383.58 4,383.61 0.0K
10:28 4,383.47 4,383.58 4,383.33 4,383.43 0.0K
10:29 4,383.43 4,383.84 4,383.42 4,383.81 0.0K
10:30 4,383.85 4,384.05 4,383.85 4,383.89 0.0K
10:31 4,383.58 4,383.78 4,383.55 4,383.78 0.0K
10:32 4,384.37 4,384.55 4,384.27 4,384.55 0.0K
10:33 4,384.73 4,384.73 4,384.38 4,384.38 0.0K
10:34 4,384.92 4,385.24 4,384.67 4,384.67 0.0K
10:35 4,384.37 4,384.92 4,384.37 4,384.92 0.0K
10:36 4,384.85 4,385.32 4,384.85 4,385.32 0.0K
10:37 4,385.14 4,385.74 4,385.14 4,385.74 0.0K
10:38 4,385.65 4,386.61 4,385.65 4,386.61 0.0K
10:39 4,386.74 4,386.74 4,386.17 4,386.17 0.0K
10:40 4,386.16 4,386.45 4,385.96 4,385.96 0.0K
10:41 4,386.45 4,386.45 4,385.66 4,385.66 0.0K
10:42 4,385.91 4,386.46 4,385.91 4,386.31 0.0K
10:43 4,386.63 4,387.17 4,386.63 4,387.04 0.0K
10:44 4,387.16 4,387.16 4,386.98 4,386.98 0.0K
10:45 4,386.89 4,386.89 4,386.43 4,386.43 0.0K
10:46 4,386.15 4,386.15 4,384.92 4,384.92 0.0K
10:47 4,385.36 4,385.36 4,384.61 4,384.61 0.0K
10:48 4,384.64 4,385.29 4,384.63 4,385.29 0.0K
10:49 4,385.39 4,385.70 4,385.16 4,385.16 0.0K
10:50 4,385.56 4,386.33 4,385.29 4,386.33 0.0K
10:51 4,386.12 4,386.71 4,385.89 4,386.71 0.0K
10:52 4,387.08 4,387.78 4,387.08 4,387.78 0.0K
10:53 4,388.22 4,388.35 4,388.22 4,388.35 0.0K
10:54 4,388.27 4,388.56 4,388.26 4,388.56 0.0K
10:55 4,388.73 4,388.87 4,388.58 4,388.58 0.0K
10:56 4,388.76 4,389.13 4,388.76 4,389.05 0.0K
10:57 4,389.12 4,389.12 4,388.87 4,388.96 0.0K
10:58 4,389.17 4,389.17 4,388.31 4,388.36 0.0K
10:59 4,388.66 4,389.52 4,388.66 4,389.52 0.0K
11:00 4,389.44 4,389.44 4,389.22 4,389.28 0.0K
11:01 4,389.27 4,389.33 4,389.05 4,389.25 0.0K
11:02 4,389.27 4,389.41 4,389.21 4,389.27 0.0K
11:03 4,389.15 4,389.32 4,388.96 4,388.96 0.0K
11:04 4,389.08 4,389.18 4,388.84 4,388.94 0.0K
11:05 4,388.85 4,388.97 4,388.25 4,388.25 0.0K
11:06 4,388.25 4,388.70 4,388.25 4,388.70 0.0K
11:07 4,388.88 4,389.26 4,388.88 4,389.18 0.0K
11:08 4,389.00 4,389.23 4,389.00 4,389.16 0.0K
11:09 4,389.43 4,389.43 4,389.24 4,389.41 0.0K
11:10 4,389.22 4,389.50 4,389.22 4,389.50 0.0K
11:11 4,389.37 4,389.45 4,389.32 4,389.41 0.0K
11:12 4,389.53 4,389.95 4,389.53 4,389.95 0.0K
11:13 4,389.80 4,389.80 4,389.55 4,389.55 0.0K
11:14 4,389.28 4,389.28 4,388.21 4,388.21 0.0K
11:15 4,388.35 4,388.79 4,388.35 4,388.59 0.0K
11:16 4,388.45 4,389.01 4,388.45 4,388.82 0.0K
11:17 4,388.95 4,389.01 4,388.29 4,388.61 0.0K
11:18 4,388.66 4,388.66 4,388.60 4,388.63 0.0K
11:19 4,388.64 4,388.64 4,388.33 4,388.33 0.0K
11:20 4,388.37 4,388.37 4,387.53 4,387.53 0.0K
11:21 4,387.24 4,387.66 4,386.88 4,387.66 0.0K
11:22 4,387.16 4,387.16 4,385.92 4,385.92 0.0K
11:23 4,385.62 4,385.70 4,385.35 4,385.63 0.0K
11:24 4,385.77 4,386.32 4,385.71 4,386.32 0.0K
11:25 4,386.20 4,386.64 4,386.20 4,386.64 0.0K
11:26 4,386.41 4,386.91 4,386.41 4,386.91 0.0K
11:27 4,386.92 4,388.48 4,386.92 4,388.48 0.0K
11:28 4,388.35 4,388.35 4,388.10 4,388.22 0.0K
11:29 4,388.04 4,388.16 4,387.99 4,388.16 0.0K
11:30 4,388.42 4,388.42 4,387.87 4,387.87 0.0K
11:31 4,387.73 4,387.85 4,387.15 4,387.15 0.0K
11:32 4,386.96 4,387.23 4,386.71 4,387.23 0.0K
11:33 4,387.46 4,387.46 4,386.82 4,386.82 0.0K
11:34 4,386.73 4,387.25 4,386.73 4,387.25 0.0K
11:35 4,387.18 4,387.18 4,386.80 4,387.02 0.0K
11:36 4,387.51 4,387.51 4,386.95 4,387.43 0.0K
11:37 4,387.49 4,387.76 4,387.49 4,387.51 0.0K
11:38 4,387.40 4,387.40 4,387.23 4,387.23 0.0K
11:39 4,387.43 4,388.20 4,387.43 4,388.20 0.0K
11:40 4,388.11 4,388.11 4,387.53 4,387.53 0.0K
11:41 4,387.58 4,387.63 4,387.42 4,387.60 0.0K
11:42 4,387.42 4,387.42 4,387.09 4,387.21 0.0K
11:43 4,387.46 4,387.68 4,387.32 4,387.68 0.0K
11:44 4,387.47 4,387.47 4,387.29 4,387.29 0.0K
11:45 4,387.49 4,388.11 4,387.49 4,388.04 0.0K
11:46 4,387.83 4,388.41 4,387.83 4,388.41 0.0K
11:47 4,388.07 4,388.73 4,388.07 4,388.51 0.0K
11:48 4,389.14 4,389.40 4,389.01 4,389.38 0.0K
11:49 4,389.37 4,389.43 4,389.12 4,389.24 0.0K
11:50 4,389.63 4,390.23 4,389.63 4,390.23 0.0K
11:51 4,389.97 4,390.17 4,389.91 4,390.17 0.0K
11:52 4,390.26 4,390.26 4,389.68 4,389.93 0.0K
11:53 4,390.04 4,390.04 4,389.93 4,389.93 0.0K
11:54 4,390.10 4,390.25 4,390.04 4,390.04 0.0K
11:55 4,390.03 4,390.24 4,390.03 4,390.12 0.0K
11:56 4,389.89 4,389.89 4,388.85 4,388.85 0.0K
11:57 4,389.36 4,389.38 4,389.09 4,389.09 0.0K
11:58 4,389.02 4,389.02 4,388.15 4,388.22 0.0K
11:59 4,388.40 4,388.50 4,387.97 4,387.97 0.0K
12:00 4,387.72 4,387.72 4,387.13 4,387.13 0.0K
12:01 4,387.08 4,387.20 4,386.97 4,387.09 0.0K
12:02 4,387.21 4,387.30 4,386.84 4,386.84 0.0K
12:03 4,386.96 4,387.15 4,386.91 4,387.15 0.0K
12:04 4,387.32 4,387.32 4,387.11 4,387.19 0.0K
12:05 4,387.40 4,387.76 4,387.40 4,387.67 0.0K
12:06 4,387.64 4,387.64 4,386.94 4,386.94 0.0K
12:07 4,387.04 4,387.04 4,386.30 4,386.30 0.0K
12:08 4,386.01 4,386.43 4,386.01 4,386.43 0.0K
12:09 4,386.37 4,386.47 4,386.37 4,386.39 0.0K
12:10 4,386.37 4,386.37 4,386.04 4,386.04 0.0K
12:11 4,386.03 4,386.71 4,385.66 4,386.71 0.0K
12:12 4,386.44 4,387.04 4,386.44 4,387.04 0.0K
12:13 4,387.04 4,387.25 4,387.00 4,387.25 0.0K
12:14 4,387.29 4,387.61 4,387.29 4,387.36 0.0K
12:15 4,387.25 4,387.25 4,386.62 4,386.62 0.0K
12:16 4,386.57 4,386.57 4,386.28 4,386.28 0.0K
12:17 4,386.33 4,386.33 4,385.95 4,385.95 0.0K
12:18 4,386.21 4,386.21 4,385.77 4,386.10 0.0K
12:19 4,386.17 4,386.17 4,385.89 4,385.89 0.0K
12:20 4,386.07 4,386.07 4,385.94 4,386.07 0.0K
12:21 4,385.88 4,385.88 4,385.76 4,385.79 0.0K
12:22 4,385.50 4,386.19 4,385.50 4,386.19 0.0K
12:23 4,386.14 4,386.18 4,385.90 4,385.92 0.0K
12:24 4,386.13 4,386.13 4,385.95 4,385.98 0.0K
12:25 4,386.03 4,386.08 4,385.94 4,385.94 0.0K
12:26 4,385.98 4,386.22 4,385.91 4,386.22 0.0K
12:27 4,386.39 4,386.39 4,386.10 4,386.31 0.0K
12:28 4,386.44 4,386.44 4,386.32 4,386.32 0.0K
12:29 4,386.23 4,386.61 4,386.23 4,386.46 0.0K
12:30 4,386.57 4,387.10 4,386.57 4,387.08 0.0K
12:31 4,387.35 4,387.53 4,387.13 4,387.53 0.0K
12:32 4,387.63 4,387.80 4,387.63 4,387.80 0.0K
12:33 4,387.87 4,387.87 4,387.77 4,387.84 0.0K
12:34 4,387.80 4,387.86 4,387.61 4,387.61 0.0K
12:35 4,387.07 4,387.36 4,387.07 4,387.22 0.0K
12:36 4,387.40 4,387.53 4,387.40 4,387.41 0.0K
12:37 4,387.28 4,387.28 4,386.90 4,387.21 0.0K
12:38 4,387.39 4,387.65 4,387.39 4,387.65 0.0K
12:39 4,387.70 4,388.00 4,387.70 4,387.99 0.0K
12:40 4,387.76 4,387.89 4,387.76 4,387.82 0.0K
12:41 4,387.72 4,388.16 4,387.72 4,388.16 0.0K
12:42 4,388.23 4,388.23 4,388.20 4,388.20 0.0K
12:43 4,388.12 4,388.24 4,388.12 4,388.24 0.0K
12:44 4,387.99 4,388.13 4,387.31 4,387.31 0.0K
12:45 4,387.50 4,387.58 4,387.50 4,387.58 0.0K
12:46 4,387.57 4,387.93 4,387.57 4,387.81 0.0K
12:47 4,387.58 4,387.58 4,387.36 4,387.37 0.0K
12:48 4,387.29 4,387.43 4,387.29 4,387.42 0.0K
12:49 4,387.45 4,387.78 4,387.41 4,387.57 0.0K
12:50 4,387.55 4,388.64 4,387.55 4,388.64 0.0K
12:51 4,388.52 4,388.58 4,388.49 4,388.58 0.0K
12:52 4,389.08 4,389.20 4,388.74 4,388.74 0.0K
12:53 4,388.60 4,388.65 4,388.52 4,388.65 0.0K
12:54 4,388.64 4,389.07 4,388.64 4,389.07 0.0K
12:55 4,388.95 4,388.95 4,388.52 4,388.52 0.0K
12:56 4,388.60 4,388.95 4,388.60 4,388.91 0.0K
12:57 4,388.77 4,388.77 4,388.70 4,388.70 0.0K
12:58 4,388.79 4,388.79 4,388.13 4,388.13 0.0K
12:59 4,388.11 4,388.33 4,388.11 4,388.12 0.0K
13:00 4,388.22 4,388.39 4,388.07 4,388.39 0.0K
13:01 4,388.47 4,388.51 4,388.32 4,388.51 0.0K
13:02 4,388.90 4,389.41 4,388.90 4,389.41 0.0K
13:03 4,389.36 4,389.70 4,389.36 4,389.70 0.0K
13:04 4,389.70 4,389.70 4,389.44 4,389.44 0.0K
13:05 4,389.45 4,389.58 4,389.31 4,389.31 0.0K
13:06 4,389.47 4,389.47 4,389.30 4,389.30 0.0K
13:07 4,388.99 4,389.03 4,388.95 4,388.99 0.0K
13:08 4,388.91 4,388.91 4,388.32 4,388.32 0.0K
13:09 4,388.31 4,388.31 4,387.51 4,387.51 0.0K
13:10 4,387.59 4,387.59 4,387.30 4,387.36 0.0K
13:11 4,387.33 4,387.39 4,387.31 4,387.33 0.0K
13:12 4,386.74 4,387.02 4,386.74 4,386.99 0.0K
13:13 4,387.14 4,387.14 4,386.71 4,386.71 0.0K
13:14 4,386.74 4,386.99 4,386.36 4,386.99 0.0K
13:15 4,386.97 4,386.97 4,386.66 4,386.66 0.0K
13:16 4,386.65 4,386.99 4,386.65 4,386.89 0.0K
13:17 4,387.06 4,387.06 4,386.71 4,386.71 0.0K
13:18 4,386.61 4,386.64 4,386.51 4,386.51 0.0K
13:19 4,386.05 4,386.40 4,386.05 4,386.36 0.0K
13:20 4,386.02 4,386.02 4,385.53 4,385.53 0.0K
13:21 4,385.24 4,385.24 4,384.38 4,385.11 0.0K
13:22 4,385.28 4,385.76 4,385.28 4,385.34 0.0K
13:23 4,385.45 4,385.61 4,385.45 4,385.61 0.0K
13:24 4,385.70 4,386.03 4,385.63 4,385.96 0.0K
13:25 4,385.88 4,385.99 4,385.75 4,385.82 0.0K
13:26 4,385.93 4,385.94 4,385.79 4,385.79 0.0K
13:27 4,385.85 4,385.85 4,385.64 4,385.64 0.0K
13:28 4,385.74 4,386.49 4,385.74 4,386.22 0.0K
13:29 4,386.21 4,386.21 4,385.71 4,385.71 0.0K
13:30 4,385.70 4,385.70 4,384.85 4,384.85 0.0K
13:31 4,384.77 4,385.11 4,384.77 4,384.95 0.0K
13:32 4,384.83 4,384.97 4,384.38 4,384.38 0.0K
13:33 4,384.55 4,384.78 4,384.55 4,384.78 0.0K
13:34 4,384.90 4,385.21 4,384.90 4,384.91 0.0K
13:35 4,384.89 4,384.94 4,384.76 4,384.94 0.0K
13:36 4,384.80 4,384.80 4,384.62 4,384.62 0.0K
13:37 4,384.70 4,384.79 4,384.58 4,384.58 0.0K
13:38 4,384.62 4,384.63 4,384.26 4,384.26 0.0K
13:39 4,384.41 4,384.63 4,384.28 4,384.63 0.0K
13:40 4,384.65 4,384.65 4,384.47 4,384.47 0.0K
13:41 4,384.03 4,384.45 4,384.02 4,384.45 0.0K
13:42 4,384.35 4,384.36 4,383.94 4,383.94 0.0K
13:43 4,384.08 4,384.17 4,383.96 4,383.97 0.0K
13:44 4,383.89 4,384.24 4,383.89 4,384.24 0.0K
13:45 4,384.19 4,384.68 4,384.01 4,384.49 0.0K
13:46 4,384.64 4,384.64 4,384.43 4,384.43 0.0K
13:47 4,384.28 4,384.28 4,383.70 4,383.70 0.0K
13:48 4,383.82 4,384.36 4,383.82 4,384.36 0.0K
13:49 4,384.80 4,385.32 4,384.80 4,385.30 0.0K
13:50 4,385.45 4,385.45 4,385.17 4,385.23 0.0K
13:51 4,385.34 4,385.65 4,385.34 4,385.65 0.0K
13:52 4,385.51 4,385.79 4,385.51 4,385.79 0.0K
13:53 4,385.93 4,385.93 4,385.40 4,385.40 0.0K
13:54 4,385.09 4,385.68 4,385.09 4,385.56 0.0K
13:55 4,385.58 4,385.78 4,385.58 4,385.70 0.0K
13:56 4,385.62 4,386.01 4,385.62 4,385.95 0.0K
13:57 4,385.78 4,385.84 4,385.52 4,385.52 0.0K
13:58 4,385.53 4,385.53 4,385.23 4,385.37 0.0K
13:59 4,385.26 4,385.26 4,384.84 4,384.84 0.0K
14:00 4,384.70 4,385.09 4,384.70 4,384.96 0.0K
14:01 4,384.97 4,385.04 4,384.94 4,385.04 0.0K
14:02 4,385.05 4,385.31 4,385.05 4,385.11 0.0K
14:03 4,385.24 4,385.47 4,385.24 4,385.47 0.0K
14:04 4,385.65 4,385.65 4,385.25 4,385.25 0.0K
14:05 4,385.06 4,385.46 4,385.06 4,385.46 0.0K
14:06 4,385.35 4,385.35 4,384.11 4,384.11 0.0K
14:07 4,383.97 4,383.97 4,381.92 4,381.92 0.0K
14:08 4,381.03 4,381.03 4,379.13 4,379.89 0.0K
14:09 4,380.56 4,380.56 4,379.82 4,380.07 0.0K
14:10 4,380.27 4,380.84 4,380.27 4,380.84 0.0K
14:11 4,380.79 4,381.69 4,380.79 4,381.66 0.0K
14:12 4,381.79 4,381.79 4,381.22 4,381.65 0.0K
14:13 4,381.35 4,381.35 4,380.35 4,380.56 0.0K
14:14 4,381.14 4,381.14 4,380.94 4,380.94 0.0K
14:15 4,380.81 4,380.84 4,380.65 4,380.83 0.0K
14:16 4,380.69 4,380.69 4,380.38 4,380.61 0.0K
14:17 4,380.64 4,380.80 4,380.27 4,380.56 0.0K
14:18 4,380.66 4,380.66 4,380.12 4,380.12 0.0K
14:19 4,380.10 4,380.10 4,379.38 4,379.38 0.0K
14:20 4,379.44 4,379.44 4,378.80 4,378.80 0.0K
14:21 4,379.08 4,380.19 4,379.08 4,380.19 0.0K
14:22 4,380.21 4,380.57 4,380.21 4,380.49 0.0K
14:23 4,380.65 4,380.65 4,380.41 4,380.41 0.0K
14:24 4,380.70 4,384.01 4,380.70 4,383.93 0.0K
14:25 4,383.91 4,383.93 4,383.62 4,383.62 0.0K
14:26 4,383.47 4,383.69 4,383.40 4,383.40 0.0K
14:27 4,383.40 4,383.40 4,382.97 4,382.97 0.0K
14:28 4,383.16 4,383.39 4,383.16 4,383.38 0.0K
14:29 4,383.31 4,383.34 4,382.93 4,382.93 0.0K
14:30 4,382.84 4,382.86 4,382.64 4,382.64 0.0K
14:31 4,382.71 4,382.83 4,382.41 4,382.83 0.0K
14:32 4,383.34 4,383.66 4,383.34 4,383.54 0.0K
14:33 4,383.51 4,383.98 4,383.51 4,383.65 0.0K
14:34 4,383.58 4,383.64 4,383.56 4,383.64 0.0K
14:35 4,383.90 4,384.37 4,383.90 4,383.92 0.0K
14:36 4,383.98 4,384.07 4,383.56 4,383.56 0.0K
14:37 4,383.56 4,383.76 4,383.54 4,383.76 0.0K
14:38 4,383.71 4,383.71 4,383.06 4,383.11 0.0K
14:39 4,383.03 4,383.03 4,382.61 4,382.61 0.0K
14:40 4,382.60 4,383.30 4,382.60 4,383.30 0.0K
14:41 4,383.43 4,383.64 4,383.29 4,383.64 0.0K
14:42 4,383.86 4,383.96 4,383.43 4,383.43 0.0K
14:43 4,383.30 4,383.51 4,383.30 4,383.51 0.0K
14:44 4,383.40 4,383.61 4,383.40 4,383.61 0.0K
14:45 4,383.68 4,384.05 4,383.68 4,384.05 0.0K
14:46 4,383.81 4,383.82 4,383.68 4,383.82 0.0K
14:47 4,383.89 4,383.90 4,383.78 4,383.78 0.0K
14:48 4,383.97 4,385.31 4,383.97 4,385.31 0.0K
14:49 4,385.12 4,385.26 4,385.12 4,385.13 0.0K
14:50 4,385.38 4,385.52 4,385.17 4,385.17 0.0K
14:51 4,385.28 4,385.95 4,385.28 4,385.95 0.0K
14:52 4,386.68 4,386.68 4,386.50 4,386.63 0.0K
14:53 4,386.38 4,386.74 4,386.38 4,386.66 0.0K
14:54 4,386.67 4,386.67 4,386.41 4,386.41 0.0K
14:55 4,386.38 4,386.80 4,386.38 4,386.80 0.0K
14:56 4,386.57 4,386.64 4,386.46 4,386.64 0.0K
14:57 4,386.51 4,386.71 4,386.48 4,386.71 0.0K
14:58 4,386.77 4,386.82 4,386.75 4,386.77 0.0K
14:59 4,386.63 4,386.63 4,386.10 4,386.10 0.0K
15:00 4,386.22 4,386.22 4,385.84 4,385.96 0.0K
15:01 4,386.31 4,386.31 4,386.11 4,386.29 0.0K
15:02 4,386.38 4,386.38 4,385.92 4,386.14 0.0K
15:03 4,386.37 4,386.41 4,386.12 4,386.41 0.0K
15:04 4,386.31 4,386.31 4,385.97 4,385.97 0.0K
15:05 4,386.04 4,386.09 4,386.00 4,386.04 0.0K
15:06 4,386.02 4,386.02 4,385.51 4,385.51 0.0K
15:07 4,385.85 4,385.85 4,385.61 4,385.61 0.0K
15:08 4,385.59 4,385.87 4,385.59 4,385.87 0.0K
15:09 4,385.84 4,385.84 4,385.77 4,385.77 0.0K
15:10 4,385.88 4,385.88 4,385.70 4,385.77 0.0K
15:11 4,385.62 4,385.62 4,385.30 4,385.30 0.0K
15:12 4,385.60 4,385.76 4,385.34 4,385.76 0.0K
15:13 4,385.69 4,386.18 4,385.69 4,386.18 0.0K
15:14 4,386.21 4,386.35 4,386.21 4,386.28 0.0K
15:15 4,386.25 4,386.25 4,386.15 4,386.16 0.0K
15:16 4,386.00 4,386.00 4,385.22 4,385.22 0.0K
15:17 4,385.51 4,385.65 4,385.28 4,385.54 0.0K
15:18 4,385.41 4,385.41 4,385.34 4,385.35 0.0K
15:19 4,385.20 4,385.48 4,385.20 4,385.48 0.0K
15:20 4,385.58 4,385.79 4,385.58 4,385.65 0.0K
15:21 4,385.53 4,385.53 4,385.35 4,385.50 0.0K
15:22 4,385.45 4,385.54 4,385.44 4,385.51 0.0K
15:23 4,385.48 4,385.58 4,385.28 4,385.58 0.0K
15:24 4,385.45 4,386.15 4,385.45 4,386.15 0.0K
15:25 4,386.07 4,386.59 4,386.07 4,386.59 0.0K
15:26 4,386.55 4,386.55 4,386.15 4,386.15 0.0K
15:27 4,386.18 4,386.18 4,385.66 4,385.66 0.0K
15:28 4,385.76 4,386.08 4,385.75 4,386.08 0.0K
15:29 4,386.11 4,386.18 4,385.87 4,385.87 0.0K
15:30 4,385.73 4,385.99 4,385.73 4,385.90 0.0K
15:31 4,385.74 4,386.47 4,385.74 4,386.47 0.0K
15:32 4,386.68 4,387.00 4,386.68 4,386.99 0.0K
15:33 4,386.97 4,386.97 4,386.63 4,386.63 0.0K
15:34 4,386.42 4,386.63 4,386.11 4,386.11 0.0K
15:35 4,385.97 4,386.17 4,385.76 4,385.76 0.0K
15:36 4,385.72 4,385.75 4,385.50 4,385.50 0.0K
15:37 4,385.55 4,385.64 4,385.42 4,385.42 0.0K
15:38 4,385.33 4,386.11 4,385.33 4,385.86 0.0K
15:39 4,385.87 4,386.16 4,385.74 4,385.99 0.0K
15:40 4,385.71 4,386.10 4,385.71 4,386.05 0.0K
15:41 4,386.37 4,386.56 4,386.37 4,386.54 0.0K
15:42 4,386.55 4,386.55 4,386.07 4,386.07 0.0K
15:43 4,386.05 4,386.07 4,385.40 4,385.40 0.0K
15:44 4,385.01 4,385.43 4,385.01 4,385.43 0.0K
15:45 4,385.45 4,385.75 4,385.45 4,385.70 0.0K
15:46 4,386.08 4,386.08 4,385.50 4,385.50 0.0K
15:47 4,385.48 4,385.48 4,385.17 4,385.43 0.0K
15:48 4,385.62 4,385.62 4,385.22 4,385.22 0.0K
15:49 4,385.24 4,385.32 4,384.98 4,385.02 0.0K
15:50 4,385.23 4,387.04 4,385.23 4,386.03 0.0K
15:51 4,386.00 4,386.10 4,385.63 4,386.10 0.0K
15:52 4,386.39 4,386.55 4,386.16 4,386.16 0.0K
15:53 4,386.31 4,386.49 4,386.15 4,386.49 0.0K
15:54 4,386.16 4,387.75 4,386.16 4,387.75 0.0K
15:55 4,387.88 4,390.21 4,387.88 4,389.70 0.0K
15:56 4,389.52 4,389.52 4,389.34 4,389.42 0.0K
15:57 4,389.35 4,390.31 4,389.35 4,390.31 0.0K
15:58 4,390.45 4,391.39 4,390.45 4,391.39 0.0K
15:59 4,391.54 4,391.92 4,391.50 4,391.86 0.0K
16:00 4,392.86 4,393.09 4,392.86 4,393.05 0.0K
16:01 4,393.05 4,393.20 4,393.05 4,393.20 0.0K
16:02 4,393.16 4,393.21 4,393.16 4,393.21 0.0K
16:03 4,393.22 4,393.22 4,393.22 4,393.22 0.0K
16:04 4,393.23 4,393.31 4,393.23 4,393.31 0.0K
16:05 4,393.31 4,393.32 4,393.24 4,393.29 0.0K
16:06 4,393.29 4,393.29 4,393.22 4,393.22 0.0K
16:07 4,393.20 4,393.34 4,393.20 4,393.33 0.0K
16:08 4,393.32 4,393.32 4,393.30 4,393.30 0.0K
16:09 4,393.35 4,393.35 4,393.30 4,393.32 0.0K
16:10 4,393.28 4,393.28 4,393.26 4,393.26 0.0K
16:11 4,393.27 4,393.40 4,393.27 4,393.39 0.0K
16:12 4,393.41 4,393.41 4,393.38 4,393.39 0.0K
16:13 4,393.39 4,393.41 4,393.39 4,393.40 0.0K
16:14 4,393.38 4,393.38 4,393.38 4,393.38 0.0K
16:15 4,393.39 4,393.39 4,393.39 4,393.39 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