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 4,387.12 4,387.12 4,385.85 4,386.15 0.0K
09:32 4,386.83 4,386.83 4,385.99 4,386.33 0.0K
09:33 4,386.42 4,386.51 4,386.23 4,386.23 0.0K
09:34 4,386.91 4,387.31 4,386.91 4,387.31 0.0K
09:35 4,387.27 4,387.59 4,387.27 4,387.59 0.0K
09:36 4,387.78 4,387.78 4,387.15 4,387.51 0.0K
09:37 4,387.44 4,387.89 4,387.44 4,387.72 0.0K
09:38 4,387.75 4,387.75 4,387.10 4,387.25 0.0K
09:39 4,387.27 4,387.27 4,386.66 4,386.75 0.0K
09:40 4,386.20 4,387.29 4,386.01 4,387.29 0.0K
09:41 4,387.12 4,387.81 4,387.12 4,387.81 0.0K
09:42 4,387.69 4,387.69 4,387.44 4,387.44 0.0K
09:43 4,387.54 4,387.54 4,386.70 4,386.71 0.0K
09:44 4,386.42 4,387.07 4,386.42 4,387.07 0.0K
09:45 4,386.59 4,387.30 4,386.59 4,387.06 0.0K
09:46 4,387.40 4,387.40 4,386.98 4,386.98 0.0K
09:47 4,386.88 4,387.65 4,386.88 4,387.65 0.0K
09:48 4,387.82 4,387.82 4,387.53 4,387.53 0.0K
09:49 4,386.90 4,386.98 4,385.14 4,385.14 0.0K
09:50 4,385.58 4,386.06 4,385.58 4,385.68 0.0K
09:51 4,385.39 4,385.74 4,385.39 4,385.51 0.0K
09:52 4,385.84 4,386.28 4,385.57 4,386.28 0.0K
09:53 4,386.40 4,386.63 4,386.36 4,386.48 0.0K
09:54 4,386.57 4,387.34 4,386.52 4,387.34 0.0K
09:55 4,387.24 4,387.24 4,386.62 4,386.81 0.0K
09:56 4,387.00 4,387.43 4,386.70 4,387.43 0.0K
09:57 4,387.19 4,387.19 4,386.96 4,386.96 0.0K
09:58 4,386.86 4,386.86 4,386.54 4,386.63 0.0K
09:59 4,387.03 4,387.03 4,386.15 4,386.35 0.0K
10:00 4,386.17 4,387.04 4,386.17 4,387.04 0.0K
10:01 4,387.06 4,387.59 4,387.06 4,387.42 0.0K
10:02 4,387.32 4,387.32 4,386.88 4,386.88 0.0K
10:03 4,386.13 4,386.13 4,385.49 4,385.66 0.0K
10:04 4,385.75 4,385.98 4,385.00 4,385.00 0.0K
10:05 4,384.99 4,385.07 4,384.88 4,384.91 0.0K
10:06 4,385.02 4,385.49 4,385.02 4,385.21 0.0K
10:07 4,385.61 4,386.64 4,385.61 4,386.64 0.0K
10:08 4,386.46 4,386.56 4,384.91 4,384.91 0.0K
10:09 4,385.06 4,385.28 4,384.82 4,385.28 0.0K
10:10 4,385.36 4,385.60 4,384.81 4,384.81 0.0K
10:11 4,384.76 4,385.11 4,384.76 4,385.01 0.0K
10:12 4,385.07 4,385.96 4,385.07 4,385.42 0.0K
10:13 4,385.45 4,385.45 4,385.22 4,385.43 0.0K
10:14 4,385.62 4,385.87 4,385.30 4,385.30 0.0K
10:15 4,385.35 4,385.88 4,385.01 4,385.88 0.0K
10:16 4,385.99 4,387.43 4,385.99 4,387.43 0.0K
10:17 4,387.44 4,387.63 4,387.44 4,387.50 0.0K
10:18 4,387.46 4,387.46 4,387.10 4,387.10 0.0K
10:19 4,387.14 4,387.18 4,386.68 4,387.00 0.0K
10:20 4,386.91 4,386.91 4,386.44 4,386.46 0.0K
10:21 4,386.16 4,386.16 4,385.79 4,385.90 0.0K
10:22 4,385.98 4,386.25 4,385.98 4,386.04 0.0K
10:23 4,385.89 4,385.89 4,385.56 4,385.66 0.0K
10:24 4,386.07 4,386.61 4,386.07 4,386.61 0.0K
10:25 4,386.65 4,387.09 4,386.65 4,387.09 0.0K
10:26 4,386.84 4,386.93 4,386.83 4,386.83 0.0K
10:27 4,387.00 4,387.00 4,386.48 4,386.66 0.0K
10:28 4,386.61 4,387.22 4,386.61 4,387.22 0.0K
10:29 4,387.54 4,387.64 4,387.50 4,387.61 0.0K
10:30 4,387.39 4,388.88 4,387.39 4,388.88 0.0K
10:31 4,388.78 4,389.53 4,388.76 4,389.35 0.0K
10:32 4,389.64 4,390.31 4,389.64 4,389.67 0.0K
10:33 4,389.55 4,389.55 4,387.94 4,388.17 0.0K
10:34 4,388.52 4,389.10 4,388.52 4,389.10 0.0K
10:35 4,389.20 4,389.43 4,388.67 4,388.67 0.0K
10:36 4,388.59 4,389.11 4,388.49 4,389.11 0.0K
10:37 4,389.28 4,389.45 4,389.18 4,389.45 0.0K
10:38 4,389.26 4,389.30 4,388.97 4,389.06 0.0K
10:39 4,389.04 4,389.04 4,388.60 4,388.77 0.0K
10:40 4,388.73 4,388.82 4,388.70 4,388.70 0.0K
10:41 4,389.09 4,389.37 4,389.09 4,389.12 0.0K
10:42 4,388.98 4,389.16 4,388.97 4,389.16 0.0K
10:43 4,388.96 4,389.21 4,388.96 4,389.15 0.0K
10:44 4,389.28 4,389.54 4,389.26 4,389.54 0.0K
10:45 4,389.43 4,389.53 4,389.16 4,389.53 0.0K
10:46 4,389.20 4,389.50 4,389.13 4,389.50 0.0K
10:47 4,389.42 4,389.93 4,389.42 4,389.93 0.0K
10:48 4,389.97 4,390.05 4,389.55 4,389.55 0.0K
10:49 4,389.07 4,389.35 4,389.02 4,389.18 0.0K
10:50 4,389.44 4,389.44 4,389.23 4,389.32 0.0K
10:51 4,389.39 4,389.39 4,389.20 4,389.20 0.0K
10:52 4,389.05 4,389.05 4,388.66 4,388.66 0.0K
10:53 4,388.68 4,388.91 4,388.68 4,388.91 0.0K
10:54 4,389.05 4,389.20 4,388.89 4,389.20 0.0K
10:55 4,389.02 4,389.02 4,388.24 4,388.37 0.0K
10:56 4,388.21 4,388.21 4,386.93 4,386.93 0.0K
10:57 4,386.77 4,386.86 4,386.22 4,386.86 0.0K
10:58 4,386.60 4,387.25 4,386.60 4,387.25 0.0K
10:59 4,387.30 4,387.68 4,387.30 4,387.68 0.0K
11:00 4,387.58 4,388.36 4,387.58 4,388.35 0.0K
11:01 4,388.33 4,389.17 4,388.33 4,389.17 0.0K
11:02 4,389.08 4,389.66 4,389.08 4,389.66 0.0K
11:03 4,390.00 4,390.27 4,390.00 4,390.14 0.0K
11:04 4,389.82 4,390.17 4,389.76 4,389.76 0.0K
11:05 4,389.71 4,390.16 4,389.71 4,390.16 0.0K
11:06 4,390.41 4,390.49 4,390.41 4,390.49 0.0K
11:07 4,390.50 4,390.59 4,390.33 4,390.49 0.0K
11:08 4,390.51 4,390.64 4,390.48 4,390.56 0.0K
11:09 4,390.77 4,390.97 4,390.77 4,390.81 0.0K
11:10 4,390.72 4,390.72 4,390.42 4,390.42 0.0K
11:11 4,390.53 4,392.00 4,390.53 4,392.00 0.0K
11:12 4,392.55 4,392.55 4,391.97 4,392.20 0.0K
11:13 4,392.13 4,392.33 4,391.74 4,392.33 0.0K
11:14 4,392.19 4,393.08 4,392.19 4,393.08 0.0K
11:15 4,393.02 4,393.16 4,392.95 4,392.95 0.0K
11:16 4,393.23 4,393.23 4,392.01 4,392.01 0.0K
11:17 4,392.15 4,392.56 4,392.11 4,392.11 0.0K
11:18 4,391.98 4,392.11 4,391.79 4,392.00 0.0K
11:19 4,392.27 4,392.59 4,392.27 4,392.59 0.0K
11:20 4,392.43 4,392.43 4,391.92 4,391.92 0.0K
11:21 4,391.99 4,392.01 4,391.78 4,391.78 0.0K
11:22 4,392.04 4,392.25 4,392.04 4,392.10 0.0K
11:23 4,391.97 4,392.17 4,391.97 4,392.17 0.0K
11:24 4,392.20 4,392.31 4,392.19 4,392.31 0.0K
11:25 4,392.31 4,392.48 4,392.28 4,392.28 0.0K
11:26 4,392.24 4,392.69 4,392.24 4,392.69 0.0K
11:27 4,392.84 4,392.84 4,392.56 4,392.71 0.0K
11:28 4,392.80 4,392.83 4,392.66 4,392.66 0.0K
11:29 4,392.79 4,392.79 4,392.52 4,392.52 0.0K
11:30 4,392.56 4,392.56 4,392.27 4,392.45 0.0K
11:31 4,392.31 4,392.31 4,391.88 4,392.24 0.0K
11:32 4,392.56 4,392.74 4,392.54 4,392.74 0.0K
11:33 4,392.68 4,392.91 4,392.61 4,392.91 0.0K
11:34 4,392.87 4,393.01 4,392.83 4,392.92 0.0K
11:35 4,392.85 4,393.15 4,392.85 4,393.09 0.0K
11:36 4,393.06 4,393.11 4,392.91 4,392.91 0.0K
11:37 4,392.83 4,392.83 4,392.73 4,392.73 0.0K
11:38 4,392.75 4,392.75 4,392.35 4,392.47 0.0K
11:39 4,392.46 4,392.65 4,392.46 4,392.65 0.0K
11:40 4,392.86 4,393.19 4,392.84 4,393.09 0.0K
11:41 4,393.20 4,393.65 4,393.20 4,393.65 0.0K
11:42 4,393.72 4,394.43 4,393.72 4,394.43 0.0K
11:43 4,394.45 4,394.45 4,394.26 4,394.35 0.0K
11:44 4,394.51 4,395.15 4,394.51 4,395.15 0.0K
11:45 4,395.12 4,395.47 4,394.95 4,394.95 0.0K
11:46 4,395.26 4,395.26 4,395.16 4,395.24 0.0K
11:47 4,395.16 4,395.31 4,395.12 4,395.31 0.0K
11:48 4,395.30 4,395.30 4,395.16 4,395.16 0.0K
11:49 4,395.12 4,395.12 4,394.26 4,394.26 0.0K
11:50 4,394.29 4,394.62 4,394.29 4,394.62 0.0K
11:51 4,394.67 4,394.67 4,394.31 4,394.53 0.0K
11:52 4,394.55 4,394.65 4,394.33 4,394.52 0.0K
11:53 4,394.73 4,395.10 4,394.73 4,394.92 0.0K
11:54 4,394.96 4,395.24 4,394.96 4,395.09 0.0K
11:55 4,395.31 4,395.38 4,395.25 4,395.38 0.0K
11:56 4,395.46 4,395.70 4,395.46 4,395.48 0.0K
11:57 4,395.43 4,395.43 4,395.15 4,395.15 0.0K
11:58 4,395.13 4,395.25 4,395.12 4,395.25 0.0K
11:59 4,395.36 4,395.43 4,395.36 4,395.39 0.0K
12:00 4,395.30 4,395.32 4,395.29 4,395.29 0.0K
12:01 4,395.17 4,395.53 4,395.17 4,395.35 0.0K
12:02 4,395.53 4,395.67 4,395.31 4,395.67 0.0K
12:03 4,395.76 4,395.90 4,395.69 4,395.90 0.0K
12:04 4,395.91 4,396.06 4,395.81 4,395.81 0.0K
12:05 4,395.76 4,395.80 4,395.46 4,395.46 0.0K
12:06 4,395.65 4,395.94 4,395.65 4,395.94 0.0K
12:07 4,395.83 4,395.94 4,395.38 4,395.38 0.0K
12:08 4,395.55 4,395.75 4,395.55 4,395.75 0.0K
12:09 4,395.82 4,395.95 4,395.56 4,395.56 0.0K
12:10 4,395.81 4,395.81 4,395.51 4,395.51 0.0K
12:11 4,395.59 4,395.59 4,395.04 4,395.04 0.0K
12:12 4,394.86 4,395.09 4,394.86 4,394.96 0.0K
12:13 4,394.65 4,394.65 4,394.10 4,394.10 0.0K
12:14 4,394.40 4,394.57 4,394.37 4,394.37 0.0K
12:15 4,394.66 4,394.70 4,394.38 4,394.38 0.0K
12:16 4,393.98 4,394.13 4,393.85 4,394.13 0.0K
12:17 4,394.41 4,394.56 4,394.41 4,394.51 0.0K
12:18 4,394.37 4,394.58 4,394.37 4,394.55 0.0K
12:19 4,394.72 4,394.72 4,394.57 4,394.60 0.0K
12:20 4,394.58 4,394.58 4,393.90 4,394.14 0.0K
12:21 4,394.19 4,394.19 4,393.51 4,393.51 0.0K
12:22 4,393.44 4,393.68 4,393.34 4,393.34 0.0K
12:23 4,393.18 4,393.30 4,392.97 4,392.97 0.0K
12:24 4,393.04 4,393.04 4,392.79 4,392.79 0.0K
12:25 4,392.66 4,392.87 4,392.48 4,392.87 0.0K
12:26 4,392.72 4,392.72 4,392.21 4,392.21 0.0K
12:27 4,392.33 4,392.33 4,391.93 4,391.93 0.0K
12:28 4,392.02 4,392.43 4,392.02 4,392.43 0.0K
12:29 4,392.39 4,392.45 4,392.20 4,392.20 0.0K
12:30 4,392.11 4,392.15 4,392.06 4,392.10 0.0K
12:31 4,392.11 4,392.11 4,391.57 4,391.57 0.0K
12:32 4,391.57 4,391.63 4,391.46 4,391.46 0.0K
12:33 4,391.43 4,391.43 4,391.37 4,391.39 0.0K
12:34 4,391.39 4,391.52 4,391.39 4,391.52 0.0K
12:35 4,391.45 4,391.93 4,391.45 4,391.93 0.0K
12:36 4,391.90 4,392.41 4,391.90 4,392.41 0.0K
12:37 4,392.35 4,392.69 4,392.35 4,392.69 0.0K
12:38 4,392.62 4,392.63 4,392.50 4,392.50 0.0K
12:39 4,392.39 4,392.46 4,392.04 4,392.44 0.0K
12:40 4,392.55 4,392.55 4,392.26 4,392.26 0.0K
12:41 4,392.52 4,392.75 4,392.52 4,392.56 0.0K
12:42 4,392.63 4,392.63 4,392.28 4,392.48 0.0K
12:43 4,392.68 4,393.45 4,392.68 4,393.45 0.0K
12:44 4,393.70 4,393.70 4,393.41 4,393.41 0.0K
12:45 4,393.35 4,393.60 4,393.35 4,393.50 0.0K
12:46 4,393.30 4,393.30 4,393.07 4,393.25 0.0K
12:47 4,393.31 4,393.82 4,393.31 4,393.82 0.0K
12:48 4,394.03 4,394.15 4,393.86 4,393.86 0.0K
12:49 4,393.72 4,393.97 4,393.72 4,393.97 0.0K
12:50 4,394.10 4,394.54 4,394.10 4,394.46 0.0K
12:51 4,394.36 4,394.59 4,394.36 4,394.59 0.0K
12:52 4,394.59 4,394.76 4,394.56 4,394.76 0.0K
12:53 4,395.11 4,395.70 4,395.11 4,395.70 0.0K
12:54 4,395.65 4,396.07 4,395.65 4,396.06 0.0K
12:55 4,395.63 4,395.63 4,395.43 4,395.44 0.0K
12:56 4,395.33 4,395.41 4,395.29 4,395.29 0.0K
12:57 4,395.32 4,396.00 4,395.32 4,395.96 0.0K
12:58 4,395.87 4,395.87 4,395.43 4,395.43 0.0K
12:59 4,395.41 4,395.48 4,394.96 4,394.96 0.0K
13:00 4,394.74 4,394.74 4,394.59 4,394.61 0.0K
13:01 4,394.81 4,394.97 4,394.81 4,394.93 0.0K
13:02 4,394.56 4,394.59 4,394.06 4,394.06 0.0K
13:03 4,394.21 4,394.42 4,394.21 4,394.42 0.0K
13:04 4,394.36 4,394.36 4,394.23 4,394.26 0.0K
13:05 4,394.15 4,394.15 4,393.74 4,393.74 0.0K
13:06 4,393.68 4,393.72 4,393.58 4,393.58 0.0K
13:07 4,393.86 4,393.86 4,393.71 4,393.74 0.0K
13:08 4,393.72 4,393.72 4,393.45 4,393.45 0.0K
13:09 4,393.17 4,393.29 4,392.45 4,392.45 0.0K
13:10 4,392.73 4,392.73 4,391.90 4,391.90 0.0K
13:11 4,391.99 4,391.99 4,391.60 4,391.60 0.0K
13:12 4,391.65 4,391.65 4,390.60 4,390.77 0.0K
13:13 4,391.02 4,391.13 4,390.85 4,391.13 0.0K
13:14 4,391.35 4,392.17 4,391.35 4,392.03 0.0K
13:15 4,391.74 4,392.25 4,391.69 4,392.25 0.0K
13:16 4,392.56 4,393.19 4,392.56 4,393.19 0.0K
13:17 4,393.27 4,393.93 4,393.27 4,393.93 0.0K
13:18 4,394.00 4,394.05 4,393.98 4,394.05 0.0K
13:19 4,394.03 4,394.44 4,394.02 4,394.44 0.0K
13:20 4,394.61 4,394.61 4,394.36 4,394.36 0.0K
13:21 4,394.50 4,394.76 4,394.32 4,394.76 0.0K
13:22 4,394.77 4,394.90 4,394.77 4,394.84 0.0K
13:23 4,394.89 4,394.97 4,394.87 4,394.97 0.0K
13:24 4,394.95 4,394.95 4,394.46 4,394.46 0.0K
13:25 4,394.43 4,394.80 4,394.43 4,394.75 0.0K
13:26 4,394.81 4,395.08 4,394.81 4,394.97 0.0K
13:27 4,394.74 4,394.74 4,394.47 4,394.47 0.0K
13:28 4,394.69 4,395.12 4,394.69 4,395.12 0.0K
13:29 4,395.11 4,395.31 4,395.11 4,395.19 0.0K
13:30 4,395.17 4,396.21 4,395.17 4,396.21 0.0K
13:31 4,396.35 4,396.56 4,396.28 4,396.28 0.0K
13:32 4,396.19 4,396.23 4,396.04 4,396.09 0.0K
13:33 4,395.92 4,396.07 4,395.92 4,396.03 0.0K
13:34 4,396.17 4,396.35 4,396.11 4,396.35 0.0K
13:35 4,396.25 4,396.38 4,396.20 4,396.31 0.0K
13:36 4,396.35 4,396.69 4,396.35 4,396.69 0.0K
13:37 4,396.61 4,396.61 4,396.44 4,396.44 0.0K
13:38 4,396.53 4,396.73 4,396.42 4,396.73 0.0K
13:39 4,396.53 4,396.53 4,396.42 4,396.42 0.0K
13:40 4,396.47 4,396.99 4,396.47 4,396.99 0.0K
13:41 4,397.03 4,397.09 4,396.84 4,396.84 0.0K
13:42 4,396.84 4,396.84 4,396.47 4,396.47 0.0K
13:43 4,396.47 4,396.47 4,396.08 4,396.08 0.0K
13:44 4,396.09 4,396.39 4,396.09 4,396.24 0.0K
13:45 4,396.25 4,396.25 4,395.93 4,395.95 0.0K
13:46 4,395.87 4,396.17 4,395.87 4,396.17 0.0K
13:47 4,396.09 4,396.44 4,396.09 4,396.26 0.0K
13:48 4,396.06 4,396.25 4,395.80 4,395.80 0.0K
13:49 4,395.80 4,395.85 4,395.80 4,395.81 0.0K
13:50 4,395.71 4,395.71 4,395.35 4,395.35 0.0K
13:51 4,395.46 4,395.46 4,395.12 4,395.12 0.0K
13:52 4,395.29 4,395.37 4,395.29 4,395.30 0.0K
13:53 4,395.06 4,395.24 4,395.06 4,395.24 0.0K
13:54 4,395.13 4,395.13 4,394.67 4,394.85 0.0K
13:55 4,394.82 4,395.10 4,394.81 4,395.10 0.0K
13:56 4,395.06 4,395.27 4,395.06 4,395.27 0.0K
13:57 4,395.12 4,395.13 4,395.07 4,395.13 0.0K
13:58 4,394.91 4,395.16 4,394.91 4,394.93 0.0K
13:59 4,394.88 4,394.88 4,394.48 4,394.48 0.0K
14:00 4,394.49 4,394.62 4,394.49 4,394.58 0.0K
14:01 4,394.81 4,394.95 4,394.81 4,394.82 0.0K
14:02 4,395.07 4,395.79 4,395.07 4,395.79 0.0K
14:03 4,395.89 4,395.89 4,395.53 4,395.53 0.0K
14:04 4,395.42 4,395.42 4,395.05 4,395.05 0.0K
14:05 4,394.83 4,395.20 4,394.83 4,395.08 0.0K
14:06 4,395.18 4,395.55 4,395.18 4,395.55 0.0K
14:07 4,395.52 4,395.55 4,395.22 4,395.55 0.0K
14:08 4,395.43 4,395.50 4,395.19 4,395.19 0.0K
14:09 4,395.33 4,395.39 4,395.29 4,395.29 0.0K
14:10 4,395.36 4,395.93 4,395.36 4,395.85 0.0K
14:11 4,395.89 4,395.89 4,395.50 4,395.50 0.0K
14:12 4,395.57 4,395.93 4,395.57 4,395.93 0.0K
14:13 4,396.07 4,396.73 4,396.07 4,396.73 0.0K
14:14 4,397.02 4,398.07 4,397.02 4,398.07 0.0K
14:15 4,399.18 4,400.38 4,399.18 4,399.97 0.0K
14:16 4,400.07 4,400.46 4,400.07 4,400.31 0.0K
14:17 4,399.82 4,400.01 4,399.56 4,400.01 0.0K
14:18 4,399.77 4,399.89 4,399.55 4,399.89 0.0K
14:19 4,399.95 4,400.01 4,399.90 4,400.01 0.0K
14:20 4,400.04 4,401.28 4,400.04 4,401.28 0.0K
14:21 4,401.29 4,401.29 4,400.91 4,400.91 0.0K
14:22 4,400.87 4,401.01 4,400.84 4,400.92 0.0K
14:23 4,401.03 4,401.03 4,400.86 4,400.94 0.0K
14:24 4,401.16 4,401.63 4,401.14 4,401.14 0.0K
14:25 4,401.13 4,401.13 4,400.17 4,400.17 0.0K
14:26 4,399.53 4,400.22 4,399.53 4,400.22 0.0K
14:27 4,400.28 4,400.36 4,400.19 4,400.36 0.0K
14:28 4,400.30 4,400.78 4,400.30 4,400.48 0.0K
14:29 4,400.50 4,400.54 4,400.34 4,400.54 0.0K
14:30 4,400.36 4,400.36 4,399.87 4,400.07 0.0K
14:31 4,400.12 4,400.19 4,400.12 4,400.14 0.0K
14:32 4,400.15 4,400.19 4,400.01 4,400.01 0.0K
14:33 4,400.03 4,400.41 4,400.03 4,400.41 0.0K
14:34 4,400.35 4,400.63 4,400.35 4,400.63 0.0K
14:35 4,400.54 4,401.07 4,400.54 4,401.07 0.0K
14:36 4,400.75 4,400.96 4,400.69 4,400.69 0.0K
14:37 4,400.73 4,400.73 4,400.60 4,400.65 0.0K
14:38 4,400.80 4,400.88 4,400.80 4,400.84 0.0K
14:39 4,400.83 4,401.10 4,400.71 4,401.10 0.0K
14:40 4,400.85 4,401.36 4,400.80 4,401.36 0.0K
14:41 4,401.29 4,401.40 4,401.22 4,401.22 0.0K
14:42 4,401.06 4,401.06 4,400.32 4,400.32 0.0K
14:43 4,400.18 4,400.73 4,400.18 4,400.73 0.0K
14:44 4,400.77 4,401.00 4,400.66 4,400.66 0.0K
14:45 4,400.76 4,400.76 4,400.61 4,400.64 0.0K
14:46 4,400.47 4,400.59 4,400.37 4,400.42 0.0K
14:47 4,400.32 4,400.32 4,400.11 4,400.11 0.0K
14:48 4,399.98 4,400.29 4,399.98 4,400.29 0.0K
14:49 4,400.36 4,400.51 4,400.36 4,400.51 0.0K
14:50 4,400.81 4,401.14 4,400.74 4,401.14 0.0K
14:51 4,401.19 4,401.61 4,401.19 4,401.61 0.0K
14:52 4,402.12 4,402.12 4,401.59 4,401.59 0.0K
14:53 4,401.65 4,401.97 4,401.63 4,401.97 0.0K
14:54 4,401.92 4,402.11 4,401.92 4,402.09 0.0K
14:55 4,402.01 4,402.03 4,401.56 4,401.56 0.0K
14:56 4,401.55 4,401.76 4,401.55 4,401.76 0.0K
14:57 4,401.61 4,401.61 4,401.36 4,401.47 0.0K
14:58 4,401.52 4,401.67 4,401.42 4,401.67 0.0K
14:59 4,401.78 4,401.87 4,401.78 4,401.87 0.0K
15:00 4,401.85 4,401.85 4,401.28 4,401.28 0.0K
15:01 4,401.44 4,401.44 4,401.32 4,401.35 0.0K
15:02 4,401.15 4,401.44 4,401.15 4,401.44 0.0K
15:03 4,401.00 4,401.04 4,400.90 4,400.93 0.0K
15:04 4,400.82 4,400.82 4,400.56 4,400.68 0.0K
15:05 4,400.57 4,400.66 4,400.52 4,400.52 0.0K
15:06 4,400.28 4,400.64 4,400.28 4,400.64 0.0K
15:07 4,400.73 4,400.80 4,400.71 4,400.71 0.0K
15:08 4,400.59 4,400.59 4,399.83 4,399.83 0.0K
15:09 4,399.91 4,399.91 4,399.40 4,399.40 0.0K
15:10 4,399.02 4,399.23 4,399.02 4,399.14 0.0K
15:11 4,399.12 4,399.34 4,399.12 4,399.34 0.0K
15:12 4,399.27 4,399.68 4,399.14 4,399.68 0.0K
15:13 4,399.72 4,399.72 4,399.52 4,399.52 0.0K
15:14 4,399.46 4,399.74 4,399.46 4,399.74 0.0K
15:15 4,399.75 4,400.18 4,399.75 4,400.16 0.0K
15:16 4,400.38 4,400.74 4,400.38 4,400.74 0.0K
15:17 4,400.70 4,401.11 4,400.70 4,401.10 0.0K
15:18 4,400.98 4,401.04 4,400.92 4,401.04 0.0K
15:19 4,401.05 4,401.18 4,400.22 4,400.22 0.0K
15:20 4,400.16 4,400.22 4,400.00 4,400.22 0.0K
15:21 4,400.11 4,400.12 4,399.81 4,399.81 0.0K
15:22 4,399.67 4,399.71 4,399.49 4,399.67 0.0K
15:23 4,399.69 4,399.69 4,399.47 4,399.47 0.0K
15:24 4,399.47 4,400.26 4,399.47 4,400.26 0.0K
15:25 4,400.27 4,400.27 4,399.80 4,399.80 0.0K
15:26 4,399.89 4,399.89 4,399.40 4,399.40 0.0K
15:27 4,399.40 4,399.40 4,398.01 4,398.01 0.0K
15:28 4,398.11 4,398.11 4,395.91 4,395.91 0.0K
15:29 4,396.20 4,396.85 4,396.20 4,396.85 0.0K
15:30 4,396.86 4,398.61 4,396.86 4,398.61 0.0K
15:31 4,398.19 4,398.87 4,398.19 4,398.83 0.0K
15:32 4,399.21 4,400.32 4,399.21 4,400.32 0.0K
15:33 4,400.40 4,400.40 4,400.17 4,400.18 0.0K
15:34 4,400.38 4,400.38 4,399.65 4,399.65 0.0K
15:35 4,399.51 4,399.98 4,399.12 4,399.12 0.0K
15:36 4,399.13 4,399.45 4,399.13 4,399.45 0.0K
15:37 4,399.24 4,399.24 4,398.54 4,398.80 0.0K
15:38 4,398.76 4,398.76 4,398.26 4,398.37 0.0K
15:39 4,398.59 4,398.79 4,398.59 4,398.76 0.0K
15:40 4,398.97 4,399.57 4,398.97 4,399.47 0.0K
15:41 4,399.79 4,399.79 4,398.77 4,398.97 0.0K
15:42 4,398.48 4,399.13 4,398.48 4,399.11 0.0K
15:43 4,399.11 4,399.11 4,398.80 4,398.84 0.0K
15:44 4,398.63 4,398.98 4,398.34 4,398.34 0.0K
15:45 4,398.49 4,398.49 4,397.90 4,398.16 0.0K
15:46 4,398.42 4,398.60 4,398.35 4,398.52 0.0K
15:47 4,398.51 4,398.82 4,398.23 4,398.82 0.0K
15:48 4,398.60 4,399.04 4,398.60 4,398.81 0.0K
15:49 4,398.49 4,398.49 4,397.96 4,397.96 0.0K
15:50 4,398.36 4,400.41 4,398.36 4,399.27 0.0K
15:51 4,399.52 4,399.52 4,398.98 4,399.24 0.0K
15:52 4,399.58 4,399.58 4,399.13 4,399.38 0.0K
15:53 4,399.68 4,399.68 4,399.20 4,399.60 0.0K
15:54 4,399.44 4,399.44 4,398.51 4,399.03 0.0K
15:55 4,398.89 4,399.56 4,398.89 4,399.55 0.0K
15:56 4,399.96 4,400.37 4,399.96 4,400.13 0.0K
15:57 4,400.06 4,400.58 4,399.85 4,400.58 0.0K
15:58 4,400.49 4,400.74 4,400.49 4,400.74 0.0K
15:59 4,400.73 4,400.97 4,400.73 4,400.97 0.0K
16:00 4,400.91 4,400.91 4,400.91 4,400.91 0.0K
16:01 4,400.92 4,400.92 4,400.77 4,400.80 0.0K
16:02 4,400.80 4,400.82 4,400.72 4,400.72 0.0K
16:03 4,400.71 4,400.77 4,400.71 4,400.77 0.0K
16:04 4,400.77 4,400.77 4,400.73 4,400.73 0.0K
16:05 4,400.74 4,400.74 4,400.68 4,400.68 0.0K
16:06 4,400.81 4,400.81 4,400.77 4,400.77 0.0K
16:07 4,400.71 4,400.73 4,400.65 4,400.65 0.0K
16:08 4,400.72 4,400.78 4,400.72 4,400.72 0.0K
16:09 4,400.80 4,400.80 4,400.75 4,400.79 0.0K
16:10 4,400.73 4,400.73 4,400.65 4,400.65 0.0K
16:11 4,400.69 4,400.69 4,400.67 4,400.68 0.0K
16:12 4,400.68 4,400.71 4,400.68 4,400.71 0.0K
16:13 4,400.71 4,400.74 4,400.70 4,400.70 0.0K
16:14 4,400.70 4,400.70 4,400.70 4,400.70 0.0K
16:15 4,400.70 4,400.70 4,400.70 4,400.70 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