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 4,394.83 4,394.83 4,394.37 4,394.40 0.0K
09:32 4,394.30 4,394.32 4,394.04 4,394.32 0.0K
09:33 4,393.97 4,394.47 4,393.03 4,393.03 0.0K
09:34 4,392.96 4,393.26 4,392.68 4,392.72 0.0K
09:35 4,392.68 4,393.70 4,392.68 4,393.45 0.0K
09:36 4,393.17 4,393.92 4,393.17 4,393.92 0.0K
09:37 4,393.88 4,394.22 4,393.52 4,393.52 0.0K
09:38 4,393.16 4,393.91 4,393.16 4,393.71 0.0K
09:39 4,393.85 4,394.50 4,393.85 4,394.47 0.0K
09:40 4,394.43 4,394.59 4,394.14 4,394.14 0.0K
09:41 4,394.11 4,394.11 4,393.18 4,393.18 0.0K
09:42 4,393.36 4,393.85 4,393.36 4,393.81 0.0K
09:43 4,393.89 4,393.89 4,392.95 4,392.95 0.0K
09:44 4,393.00 4,393.00 4,390.80 4,390.80 0.0K
09:45 4,390.67 4,390.67 4,388.74 4,389.65 0.0K
09:46 4,389.39 4,389.71 4,389.39 4,389.44 0.0K
09:47 4,389.32 4,389.32 4,387.80 4,387.80 0.0K
09:48 4,388.69 4,390.00 4,388.69 4,388.93 0.0K
09:49 4,388.80 4,388.80 4,388.49 4,388.49 0.0K
09:50 4,388.66 4,388.66 4,388.30 4,388.56 0.0K
09:51 4,388.56 4,388.56 4,388.02 4,388.13 0.0K
09:52 4,388.35 4,388.35 4,386.68 4,386.68 0.0K
09:53 4,386.78 4,386.78 4,382.94 4,382.94 0.0K
09:54 4,383.24 4,384.08 4,383.24 4,383.32 0.0K
09:55 4,383.67 4,383.67 4,383.27 4,383.43 0.0K
09:56 4,384.14 4,384.14 4,383.48 4,383.48 0.0K
09:57 4,383.49 4,383.49 4,381.44 4,381.44 0.0K
09:58 4,381.72 4,381.72 4,380.66 4,380.66 0.0K
09:59 4,380.45 4,380.45 4,378.73 4,378.73 0.0K
10:00 4,378.56 4,378.56 4,376.14 4,376.14 0.0K
10:01 4,374.36 4,374.63 4,372.45 4,372.45 0.0K
10:02 4,373.97 4,374.75 4,373.97 4,374.65 0.0K
10:03 4,375.17 4,377.42 4,375.17 4,377.42 0.0K
10:04 4,377.64 4,378.50 4,377.64 4,378.50 0.0K
10:05 4,378.73 4,380.12 4,378.73 4,379.80 0.0K
10:06 4,379.53 4,380.31 4,379.53 4,380.18 0.0K
10:07 4,379.49 4,379.49 4,377.85 4,377.85 0.0K
10:08 4,377.21 4,377.21 4,375.92 4,376.50 0.0K
10:09 4,376.22 4,376.51 4,376.12 4,376.12 0.0K
10:10 4,376.50 4,376.50 4,375.72 4,376.29 0.0K
10:11 4,376.62 4,376.62 4,376.29 4,376.29 0.0K
10:12 4,376.88 4,377.61 4,376.82 4,377.61 0.0K
10:13 4,378.04 4,380.10 4,378.04 4,380.10 0.0K
10:14 4,379.96 4,381.13 4,379.96 4,380.75 0.0K
10:15 4,380.05 4,381.64 4,380.05 4,381.64 0.0K
10:16 4,381.68 4,381.93 4,381.43 4,381.93 0.0K
10:17 4,382.19 4,383.23 4,382.19 4,383.23 0.0K
10:18 4,383.44 4,383.44 4,383.23 4,383.37 0.0K
10:19 4,383.52 4,383.52 4,383.18 4,383.26 0.0K
10:20 4,383.12 4,384.70 4,383.12 4,384.70 0.0K
10:21 4,384.49 4,384.49 4,384.07 4,384.25 0.0K
10:22 4,384.21 4,384.21 4,383.97 4,383.99 0.0K
10:23 4,383.77 4,383.77 4,381.72 4,381.72 0.0K
10:24 4,382.12 4,382.16 4,382.01 4,382.01 0.0K
10:25 4,382.47 4,383.04 4,382.47 4,383.02 0.0K
10:26 4,382.36 4,383.09 4,382.36 4,383.09 0.0K
10:27 4,383.52 4,383.53 4,383.22 4,383.23 0.0K
10:28 4,383.45 4,383.45 4,383.19 4,383.19 0.0K
10:29 4,383.28 4,383.37 4,383.02 4,383.37 0.0K
10:30 4,383.40 4,384.94 4,383.40 4,384.94 0.0K
10:31 4,384.94 4,385.05 4,384.69 4,385.05 0.0K
10:32 4,384.92 4,385.56 4,384.92 4,385.56 0.0K
10:33 4,385.21 4,385.37 4,385.00 4,385.09 0.0K
10:34 4,384.69 4,385.14 4,384.16 4,384.16 0.0K
10:35 4,383.96 4,383.96 4,383.39 4,383.58 0.0K
10:36 4,383.43 4,383.43 4,381.06 4,381.06 0.0K
10:37 4,381.11 4,382.17 4,381.11 4,381.40 0.0K
10:38 4,380.76 4,381.41 4,380.76 4,381.40 0.0K
10:39 4,381.40 4,381.66 4,381.40 4,381.63 0.0K
10:40 4,381.50 4,381.50 4,379.98 4,379.98 0.0K
10:41 4,380.28 4,380.83 4,380.19 4,380.83 0.0K
10:42 4,380.83 4,381.32 4,380.74 4,381.32 0.0K
10:43 4,381.17 4,381.17 4,380.32 4,380.68 0.0K
10:44 4,380.41 4,380.91 4,380.41 4,380.60 0.0K
10:45 4,380.15 4,380.48 4,380.06 4,380.48 0.0K
10:46 4,380.21 4,380.21 4,378.90 4,378.90 0.0K
10:47 4,378.40 4,378.40 4,377.20 4,377.20 0.0K
10:48 4,377.09 4,378.43 4,377.09 4,377.15 0.0K
10:49 4,377.20 4,377.37 4,376.84 4,376.93 0.0K
10:50 4,376.94 4,376.94 4,376.56 4,376.56 0.0K
10:51 4,376.59 4,376.59 4,375.32 4,375.40 0.0K
10:52 4,375.70 4,375.80 4,375.33 4,375.33 0.0K
10:53 4,375.10 4,375.81 4,375.10 4,375.81 0.0K
10:54 4,376.30 4,376.30 4,375.28 4,375.28 0.0K
10:55 4,375.12 4,375.72 4,375.12 4,375.72 0.0K
10:56 4,376.44 4,376.44 4,375.54 4,375.54 0.0K
10:57 4,375.55 4,375.83 4,375.35 4,375.57 0.0K
10:58 4,375.38 4,375.38 4,374.87 4,374.87 0.0K
10:59 4,374.68 4,374.68 4,373.03 4,373.03 0.0K
11:00 4,373.64 4,375.92 4,373.64 4,375.92 0.0K
11:01 4,376.63 4,376.63 4,375.97 4,376.51 0.0K
11:02 4,376.84 4,376.84 4,375.40 4,375.40 0.0K
11:03 4,375.38 4,375.60 4,375.26 4,375.26 0.0K
11:04 4,375.28 4,375.28 4,374.98 4,375.00 0.0K
11:05 4,375.02 4,375.60 4,375.02 4,375.60 0.0K
11:06 4,375.84 4,376.36 4,375.84 4,376.36 0.0K
11:07 4,376.42 4,376.67 4,376.42 4,376.67 0.0K
11:08 4,376.51 4,377.68 4,376.51 4,377.68 0.0K
11:09 4,377.92 4,378.52 4,377.82 4,378.52 0.0K
11:10 4,378.83 4,379.84 4,378.83 4,379.84 0.0K
11:11 4,379.81 4,380.27 4,379.56 4,379.85 0.0K
11:12 4,379.82 4,380.08 4,379.82 4,380.01 0.0K
11:13 4,380.21 4,380.21 4,379.33 4,379.33 0.0K
11:14 4,379.36 4,379.36 4,379.19 4,379.27 0.0K
11:15 4,379.32 4,379.32 4,377.07 4,377.07 0.0K
11:16 4,377.17 4,377.31 4,376.98 4,377.17 0.0K
11:17 4,377.07 4,377.07 4,376.77 4,377.04 0.0K
11:18 4,376.51 4,376.51 4,376.16 4,376.16 0.0K
11:19 4,376.19 4,376.19 4,376.09 4,376.12 0.0K
11:20 4,376.03 4,376.74 4,376.03 4,376.74 0.0K
11:21 4,376.96 4,378.46 4,376.96 4,378.46 0.0K
11:22 4,378.52 4,378.52 4,377.97 4,378.03 0.0K
11:23 4,377.90 4,377.90 4,377.08 4,377.69 0.0K
11:24 4,378.12 4,378.12 4,377.82 4,377.92 0.0K
11:25 4,378.10 4,378.22 4,377.65 4,378.21 0.0K
11:26 4,377.88 4,377.92 4,377.65 4,377.65 0.0K
11:27 4,377.65 4,377.97 4,377.65 4,377.93 0.0K
11:28 4,378.60 4,379.33 4,378.60 4,379.00 0.0K
11:29 4,378.67 4,379.51 4,378.67 4,379.51 0.0K
11:30 4,379.36 4,379.58 4,379.06 4,379.06 0.0K
11:31 4,379.05 4,379.05 4,377.89 4,377.89 0.0K
11:32 4,378.04 4,378.04 4,377.59 4,377.59 0.0K
11:33 4,377.58 4,377.88 4,377.55 4,377.80 0.0K
11:34 4,377.78 4,378.01 4,377.78 4,377.82 0.0K
11:35 4,377.56 4,377.56 4,377.08 4,377.25 0.0K
11:36 4,377.02 4,377.02 4,375.54 4,375.54 0.0K
11:37 4,375.80 4,375.80 4,374.12 4,374.12 0.0K
11:38 4,374.09 4,374.57 4,374.06 4,374.57 0.0K
11:39 4,374.76 4,376.10 4,374.76 4,376.10 0.0K
11:40 4,376.30 4,376.59 4,375.94 4,376.59 0.0K
11:41 4,376.81 4,376.81 4,376.43 4,376.62 0.0K
11:42 4,376.76 4,376.76 4,376.25 4,376.25 0.0K
11:43 4,376.49 4,376.94 4,376.48 4,376.94 0.0K
11:44 4,376.99 4,377.99 4,376.99 4,377.99 0.0K
11:45 4,378.02 4,378.06 4,377.61 4,377.61 0.0K
11:46 4,377.19 4,377.19 4,376.92 4,377.05 0.0K
11:47 4,377.11 4,377.14 4,376.59 4,376.59 0.0K
11:48 4,376.04 4,376.21 4,376.01 4,376.21 0.0K
11:49 4,376.22 4,376.22 4,375.70 4,375.70 0.0K
11:50 4,375.76 4,376.17 4,375.76 4,376.17 0.0K
11:51 4,376.55 4,376.55 4,376.13 4,376.13 0.0K
11:52 4,376.22 4,377.04 4,376.19 4,377.04 0.0K
11:53 4,377.61 4,377.61 4,377.20 4,377.24 0.0K
11:54 4,376.59 4,376.62 4,376.41 4,376.41 0.0K
11:55 4,376.60 4,376.60 4,376.17 4,376.17 0.0K
11:56 4,376.16 4,376.30 4,375.99 4,375.99 0.0K
11:57 4,376.13 4,376.26 4,376.00 4,376.00 0.0K
11:58 4,376.09 4,376.09 4,375.99 4,376.07 0.0K
11:59 4,375.97 4,375.97 4,375.74 4,375.81 0.0K
12:00 4,375.78 4,376.25 4,375.12 4,376.25 0.0K
12:01 4,376.02 4,376.37 4,376.00 4,376.00 0.0K
12:02 4,375.94 4,376.56 4,375.94 4,376.47 0.0K
12:03 4,376.84 4,377.56 4,376.79 4,377.56 0.0K
12:04 4,378.21 4,378.51 4,377.98 4,378.51 0.0K
12:05 4,378.48 4,379.57 4,378.48 4,379.57 0.0K
12:06 4,379.47 4,379.64 4,379.39 4,379.64 0.0K
12:07 4,379.65 4,380.34 4,379.65 4,380.34 0.0K
12:08 4,380.27 4,380.40 4,379.98 4,379.98 0.0K
12:09 4,379.98 4,380.12 4,379.91 4,379.91 0.0K
12:10 4,380.12 4,380.82 4,380.12 4,380.66 0.0K
12:11 4,381.15 4,381.53 4,381.15 4,381.31 0.0K
12:12 4,381.46 4,381.46 4,380.47 4,380.80 0.0K
12:13 4,380.68 4,380.90 4,380.50 4,380.90 0.0K
12:14 4,380.81 4,381.58 4,380.81 4,381.58 0.0K
12:15 4,381.70 4,381.70 4,381.24 4,381.54 0.0K
12:16 4,381.41 4,381.93 4,381.41 4,381.77 0.0K
12:17 4,381.97 4,382.37 4,381.97 4,382.37 0.0K
12:18 4,382.64 4,382.90 4,382.64 4,382.90 0.0K
12:19 4,382.70 4,382.90 4,382.61 4,382.78 0.0K
12:20 4,382.55 4,382.71 4,382.55 4,382.67 0.0K
12:21 4,382.80 4,382.82 4,382.46 4,382.46 0.0K
12:22 4,382.60 4,382.60 4,382.13 4,382.13 0.0K
12:23 4,382.21 4,382.21 4,381.87 4,381.87 0.0K
12:24 4,382.26 4,382.70 4,382.26 4,382.70 0.0K
12:25 4,382.69 4,382.82 4,382.48 4,382.48 0.0K
12:26 4,382.59 4,383.07 4,382.59 4,383.07 0.0K
12:27 4,383.20 4,383.27 4,383.07 4,383.27 0.0K
12:28 4,383.17 4,383.17 4,382.64 4,382.64 0.0K
12:29 4,382.66 4,382.66 4,382.43 4,382.43 0.0K
12:30 4,382.43 4,382.64 4,382.43 4,382.55 0.0K
12:31 4,382.79 4,382.82 4,382.62 4,382.82 0.0K
12:32 4,382.79 4,382.94 4,382.59 4,382.94 0.0K
12:33 4,383.01 4,383.15 4,383.01 4,383.15 0.0K
12:34 4,382.98 4,383.27 4,382.98 4,383.13 0.0K
12:35 4,382.83 4,383.26 4,382.83 4,383.26 0.0K
12:36 4,383.28 4,383.54 4,383.28 4,383.48 0.0K
12:37 4,383.62 4,383.62 4,383.44 4,383.44 0.0K
12:38 4,383.32 4,383.32 4,382.57 4,382.57 0.0K
12:39 4,382.51 4,382.51 4,381.97 4,381.97 0.0K
12:40 4,382.06 4,382.37 4,382.06 4,382.29 0.0K
12:41 4,382.39 4,382.39 4,381.96 4,381.96 0.0K
12:42 4,381.83 4,382.16 4,381.83 4,381.99 0.0K
12:43 4,381.94 4,383.05 4,381.94 4,383.05 0.0K
12:44 4,383.46 4,383.54 4,383.46 4,383.54 0.0K
12:45 4,383.47 4,383.47 4,383.06 4,383.06 0.0K
12:46 4,383.16 4,383.42 4,383.16 4,383.21 0.0K
12:47 4,383.24 4,383.35 4,383.23 4,383.33 0.0K
12:48 4,383.32 4,383.32 4,381.71 4,381.71 0.0K
12:49 4,381.89 4,381.89 4,381.42 4,381.42 0.0K
12:50 4,381.16 4,381.37 4,381.16 4,381.25 0.0K
12:51 4,381.06 4,381.06 4,380.59 4,380.97 0.0K
12:52 4,381.14 4,381.27 4,380.87 4,381.00 0.0K
12:53 4,380.71 4,380.94 4,380.71 4,380.94 0.0K
12:54 4,380.92 4,381.36 4,380.92 4,380.99 0.0K
12:55 4,380.87 4,380.87 4,380.12 4,380.12 0.0K
12:56 4,379.58 4,379.60 4,379.24 4,379.24 0.0K
12:57 4,378.82 4,379.13 4,378.57 4,379.13 0.0K
12:58 4,379.14 4,379.14 4,378.73 4,378.73 0.0K
12:59 4,378.67 4,378.79 4,378.44 4,378.44 0.0K
13:00 4,378.37 4,378.37 4,377.54 4,378.15 0.0K
13:01 4,378.45 4,378.76 4,378.15 4,378.15 0.0K
13:02 4,377.68 4,377.88 4,377.33 4,377.88 0.0K
13:03 4,377.89 4,377.89 4,377.83 4,377.87 0.0K
13:04 4,377.91 4,378.29 4,377.91 4,378.19 0.0K
13:05 4,378.17 4,378.30 4,378.13 4,378.30 0.0K
13:06 4,378.15 4,378.16 4,378.09 4,378.09 0.0K
13:07 4,378.63 4,378.77 4,378.63 4,378.77 0.0K
13:08 4,378.65 4,378.84 4,378.47 4,378.84 0.0K
13:09 4,378.75 4,379.39 4,378.72 4,379.09 0.0K
13:10 4,379.25 4,379.53 4,379.14 4,379.53 0.0K
13:11 4,379.33 4,379.38 4,379.12 4,379.38 0.0K
13:12 4,379.56 4,379.56 4,379.29 4,379.29 0.0K
13:13 4,379.41 4,379.79 4,379.41 4,379.73 0.0K
13:14 4,380.16 4,380.52 4,380.16 4,380.52 0.0K
13:15 4,380.76 4,380.76 4,380.21 4,380.21 0.0K
13:16 4,380.14 4,380.14 4,379.13 4,379.13 0.0K
13:17 4,379.31 4,379.31 4,378.63 4,378.77 0.0K
13:18 4,378.82 4,379.10 4,378.82 4,378.88 0.0K
13:19 4,378.92 4,378.92 4,378.73 4,378.78 0.0K
13:20 4,378.72 4,378.72 4,378.44 4,378.57 0.0K
13:21 4,378.52 4,378.52 4,377.79 4,377.79 0.0K
13:22 4,377.75 4,378.00 4,377.54 4,378.00 0.0K
13:23 4,378.17 4,378.17 4,377.40 4,377.40 0.0K
13:24 4,377.22 4,377.25 4,377.08 4,377.08 0.0K
13:25 4,377.37 4,378.02 4,377.33 4,378.02 0.0K
13:26 4,378.02 4,378.50 4,378.02 4,378.38 0.0K
13:27 4,378.30 4,378.72 4,378.30 4,378.72 0.0K
13:28 4,378.89 4,378.89 4,378.48 4,378.48 0.0K
13:29 4,378.49 4,378.49 4,378.05 4,378.32 0.0K
13:30 4,378.24 4,378.24 4,377.66 4,378.03 0.0K
13:31 4,378.16 4,378.97 4,378.16 4,378.97 0.0K
13:32 4,379.11 4,379.58 4,379.11 4,379.51 0.0K
13:33 4,379.58 4,379.87 4,379.58 4,379.86 0.0K
13:34 4,379.97 4,380.04 4,379.92 4,380.04 0.0K
13:35 4,380.15 4,380.15 4,379.70 4,379.71 0.0K
13:36 4,379.53 4,379.88 4,379.46 4,379.88 0.0K
13:37 4,379.84 4,380.02 4,379.76 4,379.91 0.0K
13:38 4,379.66 4,380.48 4,379.66 4,380.43 0.0K
13:39 4,380.54 4,380.54 4,380.34 4,380.34 0.0K
13:40 4,380.39 4,380.61 4,380.39 4,380.61 0.0K
13:41 4,380.48 4,380.48 4,379.74 4,379.74 0.0K
13:42 4,379.83 4,380.86 4,379.79 4,380.86 0.0K
13:43 4,381.05 4,381.11 4,380.93 4,381.11 0.0K
13:44 4,381.12 4,381.35 4,381.04 4,381.35 0.0K
13:45 4,381.35 4,381.61 4,381.35 4,381.61 0.0K
13:46 4,381.63 4,381.64 4,381.46 4,381.52 0.0K
13:47 4,381.35 4,381.46 4,381.28 4,381.46 0.0K
13:48 4,381.38 4,381.38 4,380.86 4,380.86 0.0K
13:49 4,380.40 4,380.57 4,380.40 4,380.51 0.0K
13:50 4,380.58 4,380.58 4,379.99 4,379.99 0.0K
13:51 4,380.06 4,380.06 4,379.73 4,379.85 0.0K
13:52 4,379.96 4,380.19 4,379.90 4,379.90 0.0K
13:53 4,380.06 4,380.06 4,380.00 4,380.00 0.0K
13:54 4,380.02 4,380.10 4,379.91 4,380.10 0.0K
13:55 4,380.14 4,380.14 4,380.09 4,380.09 0.0K
13:56 4,380.31 4,381.19 4,380.19 4,381.19 0.0K
13:57 4,381.01 4,381.16 4,381.01 4,381.16 0.0K
13:58 4,381.25 4,381.94 4,381.25 4,381.94 0.0K
13:59 4,381.98 4,382.25 4,381.93 4,381.93 0.0K
14:00 4,381.66 4,381.80 4,381.50 4,381.80 0.0K
14:01 4,381.96 4,382.48 4,381.96 4,382.48 0.0K
14:02 4,382.60 4,382.60 4,382.06 4,382.06 0.0K
14:03 4,381.84 4,381.93 4,381.58 4,381.77 0.0K
14:04 4,381.82 4,382.33 4,381.82 4,382.33 0.0K
14:05 4,382.30 4,382.69 4,382.30 4,382.65 0.0K
14:06 4,382.64 4,383.00 4,382.64 4,382.81 0.0K
14:07 4,382.71 4,382.71 4,382.27 4,382.57 0.0K
14:08 4,382.83 4,383.31 4,382.83 4,383.27 0.0K
14:09 4,383.27 4,383.27 4,383.02 4,383.02 0.0K
14:10 4,383.01 4,383.94 4,383.01 4,383.94 0.0K
14:11 4,384.12 4,384.91 4,384.12 4,384.81 0.0K
14:12 4,384.88 4,385.23 4,384.88 4,385.23 0.0K
14:13 4,385.75 4,385.75 4,385.45 4,385.46 0.0K
14:14 4,385.42 4,385.42 4,385.06 4,385.06 0.0K
14:15 4,385.13 4,385.17 4,384.96 4,384.96 0.0K
14:16 4,384.82 4,385.24 4,384.82 4,384.92 0.0K
14:17 4,384.90 4,385.25 4,384.90 4,385.05 0.0K
14:18 4,385.13 4,385.26 4,385.06 4,385.17 0.0K
14:19 4,385.00 4,385.56 4,385.00 4,385.56 0.0K
14:20 4,385.68 4,386.13 4,385.68 4,386.13 0.0K
14:21 4,386.08 4,386.08 4,385.84 4,385.97 0.0K
14:22 4,385.85 4,385.95 4,385.83 4,385.83 0.0K
14:23 4,385.96 4,386.22 4,385.96 4,386.08 0.0K
14:24 4,386.15 4,386.17 4,385.95 4,385.95 0.0K
14:25 4,385.83 4,385.83 4,384.93 4,384.97 0.0K
14:26 4,385.21 4,385.27 4,384.86 4,384.86 0.0K
14:27 4,385.14 4,385.14 4,384.85 4,384.85 0.0K
14:28 4,384.83 4,385.10 4,384.83 4,385.10 0.0K
14:29 4,385.07 4,385.07 4,384.76 4,384.76 0.0K
14:30 4,384.88 4,384.89 4,384.60 4,384.84 0.0K
14:31 4,384.78 4,385.00 4,384.60 4,384.60 0.0K
14:32 4,384.04 4,384.04 4,383.65 4,383.70 0.0K
14:33 4,383.67 4,383.67 4,383.25 4,383.42 0.0K
14:34 4,383.47 4,383.47 4,383.19 4,383.19 0.0K
14:35 4,383.27 4,383.42 4,383.27 4,383.42 0.0K
14:36 4,382.95 4,383.09 4,382.76 4,383.06 0.0K
14:37 4,383.22 4,383.54 4,383.19 4,383.37 0.0K
14:38 4,383.38 4,383.38 4,382.56 4,382.87 0.0K
14:39 4,382.87 4,382.96 4,382.83 4,382.86 0.0K
14:40 4,382.56 4,382.77 4,382.56 4,382.77 0.0K
14:41 4,382.82 4,382.82 4,382.45 4,382.78 0.0K
14:42 4,382.89 4,383.70 4,382.89 4,383.70 0.0K
14:43 4,383.90 4,383.90 4,383.70 4,383.82 0.0K
14:44 4,384.16 4,384.31 4,384.16 4,384.31 0.0K
14:45 4,384.36 4,385.04 4,384.28 4,385.04 0.0K
14:46 4,384.85 4,385.41 4,384.81 4,385.41 0.0K
14:47 4,385.45 4,386.07 4,385.45 4,386.07 0.0K
14:48 4,386.38 4,387.52 4,386.23 4,387.52 0.0K
14:49 4,387.52 4,387.87 4,387.52 4,387.87 0.0K
14:50 4,387.90 4,389.03 4,387.90 4,388.81 0.0K
14:51 4,388.82 4,388.82 4,388.19 4,388.19 0.0K
14:52 4,388.07 4,388.07 4,387.48 4,387.54 0.0K
14:53 4,387.56 4,387.56 4,387.28 4,387.28 0.0K
14:54 4,387.44 4,388.00 4,387.44 4,387.93 0.0K
14:55 4,388.03 4,388.03 4,387.96 4,387.96 0.0K
14:56 4,388.17 4,388.30 4,388.12 4,388.30 0.0K
14:57 4,388.39 4,388.51 4,388.31 4,388.51 0.0K
14:58 4,388.44 4,388.68 4,388.39 4,388.68 0.0K
14:59 4,388.97 4,388.97 4,388.14 4,388.14 0.0K
15:00 4,388.06 4,388.06 4,387.62 4,387.67 0.0K
15:01 4,387.62 4,387.79 4,387.62 4,387.72 0.0K
15:02 4,387.49 4,388.05 4,387.49 4,388.05 0.0K
15:03 4,387.96 4,388.32 4,387.96 4,388.29 0.0K
15:04 4,388.06 4,388.06 4,387.92 4,387.92 0.0K
15:05 4,387.91 4,388.11 4,387.91 4,388.05 0.0K
15:06 4,387.85 4,387.88 4,387.70 4,387.85 0.0K
15:07 4,388.08 4,388.08 4,387.62 4,387.62 0.0K
15:08 4,387.47 4,387.61 4,386.92 4,387.61 0.0K
15:09 4,387.60 4,387.60 4,387.34 4,387.39 0.0K
15:10 4,387.27 4,387.51 4,387.27 4,387.44 0.0K
15:11 4,387.60 4,387.60 4,387.40 4,387.59 0.0K
15:12 4,387.24 4,387.24 4,386.40 4,386.45 0.0K
15:13 4,386.82 4,387.03 4,386.82 4,387.00 0.0K
15:14 4,387.37 4,387.37 4,386.97 4,386.97 0.0K
15:15 4,386.92 4,386.92 4,386.80 4,386.86 0.0K
15:16 4,387.01 4,387.01 4,386.30 4,386.30 0.0K
15:17 4,385.80 4,385.80 4,385.45 4,385.45 0.0K
15:18 4,385.19 4,386.60 4,385.19 4,386.60 0.0K
15:19 4,386.97 4,387.76 4,386.97 4,387.76 0.0K
15:20 4,387.58 4,388.65 4,387.58 4,388.65 0.0K
15:21 4,388.67 4,388.67 4,388.34 4,388.45 0.0K
15:22 4,388.54 4,388.91 4,388.45 4,388.91 0.0K
15:23 4,389.06 4,389.06 4,388.98 4,389.04 0.0K
15:24 4,388.97 4,388.97 4,388.56 4,388.56 0.0K
15:25 4,388.17 4,388.34 4,387.65 4,388.34 0.0K
15:26 4,388.20 4,388.20 4,387.84 4,387.85 0.0K
15:27 4,387.81 4,387.81 4,387.69 4,387.71 0.0K
15:28 4,387.30 4,387.58 4,387.30 4,387.46 0.0K
15:29 4,387.72 4,387.91 4,387.72 4,387.88 0.0K
15:30 4,387.97 4,388.31 4,387.82 4,388.03 0.0K
15:31 4,387.93 4,387.96 4,387.80 4,387.80 0.0K
15:32 4,388.00 4,388.20 4,387.98 4,388.20 0.0K
15:33 4,388.18 4,388.23 4,387.97 4,388.23 0.0K
15:34 4,388.26 4,388.46 4,388.12 4,388.41 0.0K
15:35 4,388.44 4,388.44 4,387.68 4,387.77 0.0K
15:36 4,387.79 4,387.79 4,387.22 4,387.22 0.0K
15:37 4,387.46 4,387.91 4,387.42 4,387.42 0.0K
15:38 4,387.22 4,387.32 4,386.55 4,386.55 0.0K
15:39 4,386.46 4,386.96 4,386.46 4,386.96 0.0K
15:40 4,386.93 4,387.58 4,386.93 4,387.58 0.0K
15:41 4,387.44 4,387.47 4,387.35 4,387.35 0.0K
15:42 4,387.60 4,387.60 4,387.44 4,387.44 0.0K
15:43 4,387.37 4,387.37 4,386.97 4,387.02 0.0K
15:44 4,387.82 4,388.52 4,387.82 4,388.52 0.0K
15:45 4,388.44 4,388.66 4,387.65 4,388.66 0.0K
15:46 4,388.78 4,389.41 4,388.78 4,389.28 0.0K
15:47 4,389.31 4,389.31 4,388.77 4,388.77 0.0K
15:48 4,388.86 4,389.32 4,388.86 4,389.32 0.0K
15:49 4,389.71 4,390.54 4,389.71 4,390.54 0.0K
15:50 4,390.38 4,391.81 4,390.33 4,390.33 0.0K
15:51 4,390.08 4,390.26 4,389.65 4,390.26 0.0K
15:52 4,390.57 4,390.68 4,390.32 4,390.61 0.0K
15:53 4,390.47 4,390.47 4,389.62 4,389.62 0.0K
15:54 4,389.51 4,389.71 4,389.49 4,389.71 0.0K
15:55 4,389.91 4,390.55 4,389.91 4,390.55 0.0K
15:56 4,390.48 4,390.72 4,390.46 4,390.46 0.0K
15:57 4,390.30 4,390.85 4,390.30 4,390.85 0.0K
15:58 4,390.76 4,391.21 4,390.76 4,391.21 0.0K
15:59 4,391.37 4,391.37 4,390.27 4,390.27 0.0K
16:00 4,390.64 4,390.76 4,390.64 4,390.74 0.0K
16:01 4,390.68 4,390.69 4,390.68 4,390.69 0.0K
16:02 4,390.60 4,390.62 4,390.53 4,390.53 0.0K
16:03 4,390.53 4,390.56 4,390.53 4,390.54 0.0K
16:04 4,390.44 4,390.45 4,390.44 4,390.45 0.0K
16:05 4,390.36 4,390.47 4,390.36 4,390.46 0.0K
16:06 4,390.46 4,390.46 4,390.40 4,390.40 0.0K
16:07 4,390.49 4,390.50 4,390.44 4,390.50 0.0K
16:08 4,390.50 4,390.56 4,390.46 4,390.46 0.0K
16:09 4,390.49 4,390.49 4,390.49 4,390.49 0.0K
16:10 4,390.49 4,390.52 4,390.49 4,390.52 0.0K
16:11 4,390.51 4,390.51 4,390.46 4,390.46 0.0K
16:12 4,390.49 4,390.49 4,390.49 4,390.49 0.0K
16:13 4,390.39 4,390.39 4,390.39 4,390.39 0.0K
16:14 4,390.39 4,390.40 4,390.33 4,390.33 0.0K
16:15 4,390.32 4,390.32 4,390.32 4,390.32 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