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 4,351.67 4,352.73 4,351.67 4,352.73 0.0K
09:32 4,352.73 4,355.67 4,352.73 4,355.67 0.0K
09:33 4,355.76 4,355.76 4,353.85 4,353.94 0.0K
09:34 4,352.14 4,352.28 4,351.84 4,352.28 0.0K
09:35 4,351.68 4,351.68 4,349.73 4,349.73 0.0K
09:36 4,348.98 4,349.52 4,348.78 4,348.82 0.0K
09:37 4,347.57 4,347.57 4,346.17 4,346.30 0.0K
09:38 4,346.34 4,348.15 4,346.34 4,348.15 0.0K
09:39 4,347.64 4,347.64 4,346.62 4,346.62 0.0K
09:40 4,346.47 4,347.20 4,346.47 4,347.20 0.0K
09:41 4,347.04 4,347.58 4,347.04 4,347.21 0.0K
09:42 4,346.24 4,346.89 4,346.24 4,346.46 0.0K
09:43 4,346.33 4,346.33 4,344.73 4,344.73 0.0K
09:44 4,344.42 4,345.48 4,344.14 4,345.48 0.0K
09:45 4,345.18 4,346.25 4,345.18 4,346.14 0.0K
09:46 4,345.83 4,346.04 4,345.14 4,345.14 0.0K
09:47 4,344.16 4,345.44 4,344.16 4,344.79 0.0K
09:48 4,344.75 4,345.26 4,344.52 4,344.52 0.0K
09:49 4,344.30 4,344.30 4,342.14 4,342.14 0.0K
09:50 4,342.69 4,342.69 4,341.79 4,341.92 0.0K
09:51 4,341.96 4,341.96 4,341.61 4,341.82 0.0K
09:52 4,340.89 4,340.89 4,339.95 4,339.95 0.0K
09:53 4,339.83 4,339.83 4,336.94 4,336.94 0.0K
09:54 4,336.61 4,337.22 4,336.61 4,336.71 0.0K
09:55 4,337.57 4,337.57 4,335.62 4,335.62 0.0K
09:56 4,335.22 4,336.80 4,335.22 4,336.80 0.0K
09:57 4,336.87 4,336.87 4,333.98 4,333.98 0.0K
09:58 4,334.42 4,334.42 4,333.27 4,333.72 0.0K
09:59 4,333.76 4,334.10 4,333.01 4,333.01 0.0K
10:00 4,333.34 4,335.02 4,333.06 4,335.02 0.0K
10:01 4,334.54 4,334.54 4,329.74 4,329.74 0.0K
10:02 4,329.39 4,330.25 4,329.39 4,329.94 0.0K
10:03 4,329.29 4,329.29 4,326.70 4,326.70 0.0K
10:04 4,326.54 4,326.59 4,324.72 4,324.72 0.0K
10:05 4,325.61 4,325.61 4,324.31 4,324.31 0.0K
10:06 4,324.05 4,324.05 4,322.72 4,323.35 0.0K
10:07 4,322.59 4,323.63 4,321.35 4,321.35 0.0K
10:08 4,321.81 4,326.18 4,321.81 4,326.16 0.0K
10:09 4,327.47 4,330.77 4,327.47 4,330.77 0.0K
10:10 4,329.90 4,331.26 4,329.90 4,330.96 0.0K
10:11 4,332.52 4,332.92 4,332.06 4,332.13 0.0K
10:12 4,331.32 4,332.34 4,331.32 4,332.34 0.0K
10:13 4,332.13 4,333.66 4,331.65 4,333.66 0.0K
10:14 4,333.31 4,335.68 4,333.31 4,335.10 0.0K
10:15 4,335.35 4,335.74 4,334.72 4,335.74 0.0K
10:16 4,336.01 4,336.53 4,335.79 4,336.53 0.0K
10:17 4,336.85 4,336.85 4,335.33 4,335.33 0.0K
10:18 4,334.86 4,334.86 4,333.84 4,333.84 0.0K
10:19 4,333.42 4,333.42 4,331.44 4,331.44 0.0K
10:20 4,331.68 4,333.65 4,331.68 4,332.74 0.0K
10:21 4,333.02 4,334.90 4,333.02 4,334.39 0.0K
10:22 4,334.05 4,334.36 4,333.63 4,333.63 0.0K
10:23 4,334.53 4,336.06 4,334.53 4,335.51 0.0K
10:24 4,334.54 4,335.59 4,334.54 4,335.58 0.0K
10:25 4,335.89 4,335.89 4,335.18 4,335.18 0.0K
10:26 4,334.96 4,334.96 4,333.19 4,333.19 0.0K
10:27 4,332.86 4,332.86 4,331.29 4,331.29 0.0K
10:28 4,331.31 4,331.31 4,330.53 4,330.65 0.0K
10:29 4,329.89 4,330.11 4,329.48 4,329.55 0.0K
10:30 4,329.60 4,330.65 4,328.72 4,330.65 0.0K
10:31 4,331.44 4,331.44 4,330.28 4,330.99 0.0K
10:32 4,331.00 4,331.99 4,330.85 4,331.99 0.0K
10:33 4,331.75 4,331.81 4,330.05 4,330.05 0.0K
10:34 4,329.79 4,330.01 4,329.13 4,329.15 0.0K
10:35 4,329.58 4,330.94 4,329.58 4,330.94 0.0K
10:36 4,331.19 4,331.19 4,328.92 4,329.17 0.0K
10:37 4,328.16 4,328.18 4,327.95 4,328.00 0.0K
10:38 4,328.91 4,330.35 4,328.91 4,329.30 0.0K
10:39 4,329.46 4,329.79 4,328.97 4,329.79 0.0K
10:40 4,329.66 4,330.46 4,329.63 4,330.46 0.0K
10:41 4,330.75 4,331.08 4,329.43 4,329.43 0.0K
10:42 4,330.01 4,330.01 4,329.51 4,329.51 0.0K
10:43 4,329.53 4,329.69 4,328.30 4,328.30 0.0K
10:44 4,328.15 4,329.18 4,328.15 4,328.79 0.0K
10:45 4,328.51 4,330.11 4,328.51 4,329.25 0.0K
10:46 4,328.87 4,328.87 4,327.48 4,327.48 0.0K
10:47 4,327.11 4,327.67 4,326.85 4,326.85 0.0K
10:48 4,327.72 4,329.19 4,327.72 4,329.02 0.0K
10:49 4,329.04 4,329.22 4,328.76 4,329.22 0.0K
10:50 4,329.84 4,331.34 4,329.84 4,330.33 0.0K
10:51 4,329.78 4,329.93 4,329.27 4,329.67 0.0K
10:52 4,328.99 4,328.99 4,326.29 4,326.29 0.0K
10:53 4,326.46 4,327.28 4,326.46 4,327.26 0.0K
10:54 4,327.14 4,327.14 4,326.55 4,326.55 0.0K
10:55 4,326.56 4,326.56 4,325.25 4,325.25 0.0K
10:56 4,324.76 4,324.76 4,323.94 4,324.49 0.0K
10:57 4,324.52 4,325.28 4,324.46 4,325.28 0.0K
10:58 4,324.81 4,326.86 4,324.81 4,326.15 0.0K
10:59 4,326.42 4,329.22 4,326.42 4,329.22 0.0K
11:00 4,328.58 4,328.58 4,327.93 4,328.11 0.0K
11:01 4,329.72 4,329.94 4,328.92 4,328.92 0.0K
11:02 4,329.04 4,329.35 4,328.83 4,329.16 0.0K
11:03 4,329.50 4,330.67 4,328.95 4,330.67 0.0K
11:04 4,330.57 4,330.57 4,330.03 4,330.06 0.0K
11:05 4,330.34 4,330.90 4,330.34 4,330.54 0.0K
11:06 4,330.77 4,331.94 4,330.77 4,331.94 0.0K
11:07 4,331.83 4,332.88 4,331.83 4,332.88 0.0K
11:08 4,333.19 4,333.74 4,331.77 4,331.77 0.0K
11:09 4,332.09 4,332.17 4,331.39 4,331.46 0.0K
11:10 4,331.41 4,331.69 4,330.67 4,331.69 0.0K
11:11 4,330.95 4,332.13 4,330.95 4,332.13 0.0K
11:12 4,332.08 4,332.45 4,331.66 4,332.45 0.0K
11:13 4,332.47 4,333.19 4,332.47 4,333.19 0.0K
11:14 4,332.96 4,333.01 4,332.36 4,332.43 0.0K
11:15 4,332.97 4,333.65 4,332.75 4,333.65 0.0K
11:16 4,333.36 4,333.93 4,333.36 4,333.93 0.0K
11:17 4,333.50 4,334.38 4,333.43 4,334.38 0.0K
11:18 4,334.26 4,334.26 4,334.08 4,334.10 0.0K
11:19 4,334.14 4,335.27 4,334.14 4,335.27 0.0K
11:20 4,335.68 4,337.38 4,335.68 4,337.38 0.0K
11:21 4,336.60 4,336.60 4,335.63 4,335.78 0.0K
11:22 4,336.07 4,336.31 4,335.62 4,336.04 0.0K
11:23 4,335.82 4,336.48 4,335.75 4,336.48 0.0K
11:24 4,336.57 4,337.30 4,336.40 4,337.30 0.0K
11:25 4,337.30 4,337.58 4,337.12 4,337.58 0.0K
11:26 4,338.57 4,340.41 4,338.57 4,340.41 0.0K
11:27 4,341.08 4,343.08 4,341.08 4,343.08 0.0K
11:28 4,342.72 4,343.03 4,342.03 4,342.17 0.0K
11:29 4,342.77 4,342.77 4,341.99 4,342.23 0.0K
11:30 4,342.14 4,343.34 4,342.14 4,343.02 0.0K
11:31 4,343.08 4,343.40 4,343.05 4,343.40 0.0K
11:32 4,343.67 4,344.16 4,343.67 4,344.16 0.0K
11:33 4,344.02 4,344.02 4,343.15 4,343.24 0.0K
11:34 4,343.25 4,343.25 4,343.10 4,343.22 0.0K
11:35 4,342.69 4,342.85 4,342.69 4,342.81 0.0K
11:36 4,342.74 4,343.61 4,342.74 4,343.11 0.0K
11:37 4,342.95 4,342.95 4,341.85 4,341.85 0.0K
11:38 4,341.03 4,341.03 4,339.73 4,339.73 0.0K
11:39 4,339.03 4,339.23 4,338.82 4,338.82 0.0K
11:40 4,338.71 4,339.59 4,338.71 4,339.59 0.0K
11:41 4,339.58 4,340.94 4,339.58 4,340.94 0.0K
11:42 4,342.20 4,345.19 4,342.20 4,345.19 0.0K
11:43 4,344.53 4,344.75 4,343.64 4,343.64 0.0K
11:44 4,343.20 4,343.20 4,341.50 4,342.12 0.0K
11:45 4,342.61 4,344.56 4,342.57 4,344.56 0.0K
11:46 4,344.91 4,345.28 4,344.35 4,344.35 0.0K
11:47 4,344.23 4,344.88 4,344.01 4,344.88 0.0K
11:48 4,345.01 4,345.08 4,344.78 4,345.08 0.0K
11:49 4,344.84 4,344.84 4,344.30 4,344.36 0.0K
11:50 4,344.06 4,344.06 4,342.50 4,342.50 0.0K
11:51 4,342.83 4,344.17 4,342.83 4,344.17 0.0K
11:52 4,344.07 4,344.07 4,343.53 4,343.61 0.0K
11:53 4,344.09 4,344.73 4,344.09 4,344.73 0.0K
11:54 4,344.60 4,344.60 4,343.65 4,343.65 0.0K
11:55 4,343.84 4,343.84 4,343.29 4,343.44 0.0K
11:56 4,343.39 4,343.39 4,342.62 4,342.62 0.0K
11:57 4,341.83 4,342.02 4,341.78 4,341.78 0.0K
11:58 4,342.30 4,342.30 4,341.02 4,341.02 0.0K
11:59 4,340.75 4,341.07 4,340.75 4,340.84 0.0K
12:00 4,340.85 4,341.16 4,340.77 4,341.13 0.0K
12:01 4,341.90 4,341.90 4,341.21 4,341.21 0.0K
12:02 4,341.13 4,341.99 4,340.92 4,341.99 0.0K
12:03 4,343.21 4,343.76 4,343.21 4,343.66 0.0K
12:04 4,344.16 4,344.20 4,344.07 4,344.07 0.0K
12:05 4,344.68 4,345.34 4,344.68 4,345.07 0.0K
12:06 4,345.21 4,345.21 4,344.41 4,344.41 0.0K
12:07 4,343.53 4,343.64 4,342.34 4,343.64 0.0K
12:08 4,343.81 4,344.16 4,343.81 4,344.02 0.0K
12:09 4,343.66 4,343.66 4,343.49 4,343.56 0.0K
12:10 4,343.63 4,344.32 4,343.49 4,344.32 0.0K
12:11 4,344.73 4,345.28 4,344.73 4,344.82 0.0K
12:12 4,343.97 4,343.97 4,342.83 4,342.87 0.0K
12:13 4,343.56 4,344.04 4,343.37 4,344.04 0.0K
12:14 4,343.64 4,343.64 4,342.83 4,342.87 0.0K
12:15 4,343.58 4,344.81 4,343.58 4,344.81 0.0K
12:16 4,345.30 4,346.01 4,345.30 4,345.62 0.0K
12:17 4,345.84 4,345.93 4,345.73 4,345.73 0.0K
12:18 4,345.83 4,346.35 4,345.70 4,346.35 0.0K
12:19 4,346.56 4,348.47 4,346.50 4,348.47 0.0K
12:20 4,348.43 4,349.40 4,348.27 4,349.40 0.0K
12:21 4,349.45 4,349.45 4,348.65 4,348.65 0.0K
12:22 4,348.20 4,348.83 4,348.20 4,348.67 0.0K
12:23 4,348.91 4,348.99 4,348.32 4,348.32 0.0K
12:24 4,348.07 4,348.23 4,347.77 4,348.23 0.0K
12:25 4,348.32 4,348.32 4,346.97 4,346.97 0.0K
12:26 4,347.89 4,348.84 4,347.89 4,348.84 0.0K
12:27 4,348.75 4,349.17 4,348.75 4,348.85 0.0K
12:28 4,348.72 4,348.72 4,348.20 4,348.20 0.0K
12:29 4,348.10 4,348.10 4,347.49 4,347.49 0.0K
12:30 4,347.23 4,347.23 4,346.63 4,346.83 0.0K
12:31 4,346.80 4,346.80 4,345.17 4,345.17 0.0K
12:32 4,345.33 4,346.38 4,345.33 4,346.38 0.0K
12:33 4,346.42 4,346.42 4,346.01 4,346.01 0.0K
12:34 4,346.38 4,346.38 4,345.87 4,345.87 0.0K
12:35 4,345.99 4,345.99 4,345.55 4,345.84 0.0K
12:36 4,345.90 4,347.52 4,345.90 4,347.52 0.0K
12:37 4,347.69 4,347.91 4,347.69 4,347.91 0.0K
12:38 4,347.59 4,347.83 4,347.57 4,347.83 0.0K
12:39 4,347.98 4,348.48 4,347.98 4,348.48 0.0K
12:40 4,348.31 4,348.44 4,348.20 4,348.20 0.0K
12:41 4,348.09 4,349.61 4,348.09 4,349.61 0.0K
12:42 4,349.34 4,349.66 4,349.34 4,349.46 0.0K
12:43 4,349.35 4,349.53 4,349.22 4,349.28 0.0K
12:44 4,349.09 4,349.18 4,348.96 4,349.15 0.0K
12:45 4,349.37 4,350.64 4,349.37 4,350.46 0.0K
12:46 4,350.29 4,350.29 4,348.37 4,348.37 0.0K
12:47 4,348.23 4,348.71 4,348.23 4,348.63 0.0K
12:48 4,348.60 4,349.10 4,348.45 4,349.10 0.0K
12:49 4,349.14 4,349.42 4,349.14 4,349.28 0.0K
12:50 4,349.34 4,349.34 4,348.62 4,348.62 0.0K
12:51 4,348.28 4,349.11 4,348.24 4,348.90 0.0K
12:52 4,348.99 4,348.99 4,348.17 4,348.21 0.0K
12:53 4,347.81 4,347.88 4,347.74 4,347.75 0.0K
12:54 4,347.79 4,347.79 4,346.10 4,346.10 0.0K
12:55 4,346.62 4,347.53 4,346.53 4,347.53 0.0K
12:56 4,347.81 4,348.30 4,347.81 4,348.30 0.0K
12:57 4,347.80 4,347.80 4,345.89 4,345.89 0.0K
12:58 4,346.29 4,346.41 4,346.19 4,346.24 0.0K
12:59 4,346.28 4,346.28 4,344.74 4,344.74 0.0K
13:00 4,344.99 4,345.26 4,344.80 4,344.91 0.0K
13:01 4,345.06 4,345.62 4,345.06 4,345.36 0.0K
13:02 4,345.56 4,345.71 4,344.89 4,345.71 0.0K
13:03 4,345.40 4,345.53 4,345.27 4,345.27 0.0K
13:04 4,345.35 4,345.35 4,344.75 4,345.10 0.0K
13:05 4,345.47 4,345.47 4,345.16 4,345.37 0.0K
13:06 4,345.38 4,345.41 4,345.19 4,345.36 0.0K
13:07 4,344.96 4,345.35 4,344.96 4,345.33 0.0K
13:08 4,345.66 4,346.70 4,345.66 4,346.65 0.0K
13:09 4,346.49 4,346.49 4,346.19 4,346.22 0.0K
13:10 4,346.43 4,346.93 4,346.43 4,346.84 0.0K
13:11 4,347.56 4,347.56 4,346.98 4,347.30 0.0K
13:12 4,347.11 4,347.11 4,346.03 4,346.03 0.0K
13:13 4,345.95 4,345.95 4,345.43 4,345.43 0.0K
13:14 4,345.78 4,346.28 4,345.72 4,346.13 0.0K
13:15 4,346.67 4,347.03 4,346.62 4,347.03 0.0K
13:16 4,347.11 4,349.29 4,347.11 4,348.68 0.0K
13:17 4,348.80 4,349.07 4,348.80 4,349.07 0.0K
13:18 4,349.19 4,350.24 4,349.14 4,350.24 0.0K
13:19 4,349.69 4,349.69 4,349.09 4,349.23 0.0K
13:20 4,349.45 4,349.53 4,349.26 4,349.26 0.0K
13:21 4,349.04 4,349.04 4,348.22 4,348.41 0.0K
13:22 4,348.43 4,348.91 4,348.43 4,348.75 0.0K
13:23 4,348.60 4,348.60 4,347.82 4,347.82 0.0K
13:24 4,347.71 4,347.75 4,347.27 4,347.75 0.0K
13:25 4,348.25 4,349.40 4,348.25 4,349.40 0.0K
13:26 4,349.41 4,349.46 4,348.99 4,349.46 0.0K
13:27 4,349.48 4,350.21 4,349.48 4,349.80 0.0K
13:28 4,349.80 4,350.04 4,349.65 4,350.04 0.0K
13:29 4,349.86 4,349.86 4,349.12 4,349.12 0.0K
13:30 4,349.10 4,349.10 4,348.89 4,349.09 0.0K
13:31 4,349.04 4,349.19 4,348.90 4,349.19 0.0K
13:32 4,349.03 4,349.35 4,349.03 4,349.13 0.0K
13:33 4,348.68 4,348.68 4,347.68 4,348.26 0.0K
13:34 4,348.48 4,348.61 4,348.43 4,348.61 0.0K
13:35 4,348.77 4,348.77 4,347.64 4,347.64 0.0K
13:36 4,348.26 4,348.45 4,348.26 4,348.29 0.0K
13:37 4,349.09 4,349.15 4,348.90 4,349.15 0.0K
13:38 4,349.26 4,349.26 4,349.16 4,349.22 0.0K
13:39 4,349.07 4,349.07 4,348.61 4,348.61 0.0K
13:40 4,348.88 4,349.81 4,348.88 4,349.81 0.0K
13:41 4,349.86 4,349.86 4,349.22 4,349.22 0.0K
13:42 4,349.21 4,349.26 4,349.13 4,349.22 0.0K
13:43 4,349.14 4,349.14 4,348.50 4,348.50 0.0K
13:44 4,348.46 4,348.82 4,348.45 4,348.82 0.0K
13:45 4,349.07 4,349.88 4,349.07 4,349.88 0.0K
13:46 4,349.46 4,349.46 4,348.53 4,348.53 0.0K
13:47 4,348.20 4,348.20 4,346.94 4,346.94 0.0K
13:48 4,347.16 4,347.16 4,346.61 4,346.97 0.0K
13:49 4,346.83 4,347.11 4,346.83 4,347.03 0.0K
13:50 4,347.16 4,347.28 4,346.33 4,346.33 0.0K
13:51 4,346.07 4,346.07 4,345.53 4,345.80 0.0K
13:52 4,345.75 4,346.03 4,345.57 4,346.03 0.0K
13:53 4,345.96 4,346.84 4,345.96 4,346.84 0.0K
13:54 4,346.82 4,347.28 4,346.82 4,347.25 0.0K
13:55 4,347.18 4,347.53 4,346.95 4,346.95 0.0K
13:56 4,346.88 4,346.88 4,346.24 4,346.24 0.0K
13:57 4,346.44 4,346.44 4,344.03 4,344.03 0.0K
13:58 4,343.52 4,344.34 4,343.52 4,344.34 0.0K
13:59 4,344.80 4,344.93 4,344.80 4,344.93 0.0K
14:00 4,344.74 4,346.01 4,344.74 4,346.01 0.0K
14:01 4,345.84 4,346.27 4,345.65 4,346.27 0.0K
14:02 4,345.83 4,346.35 4,345.83 4,346.35 0.0K
14:03 4,347.07 4,347.36 4,347.07 4,347.19 0.0K
14:04 4,346.85 4,348.31 4,346.85 4,348.29 0.0K
14:05 4,348.55 4,348.71 4,348.01 4,348.71 0.0K
14:06 4,348.62 4,348.62 4,347.90 4,347.90 0.0K
14:07 4,347.64 4,347.64 4,346.45 4,346.45 0.0K
14:08 4,346.06 4,346.06 4,345.71 4,345.71 0.0K
14:09 4,345.70 4,345.89 4,345.06 4,345.06 0.0K
14:10 4,345.85 4,345.85 4,345.45 4,345.45 0.0K
14:11 4,345.38 4,345.38 4,345.01 4,345.20 0.0K
14:12 4,345.38 4,345.38 4,344.39 4,344.39 0.0K
14:13 4,344.38 4,344.38 4,343.84 4,343.97 0.0K
14:14 4,344.21 4,345.37 4,344.21 4,345.37 0.0K
14:15 4,345.22 4,345.22 4,344.67 4,344.91 0.0K
14:16 4,345.18 4,345.18 4,344.92 4,344.92 0.0K
14:17 4,344.87 4,345.29 4,344.72 4,344.75 0.0K
14:18 4,344.23 4,344.23 4,343.26 4,343.32 0.0K
14:19 4,343.22 4,343.67 4,342.27 4,342.27 0.0K
14:20 4,342.49 4,342.49 4,342.02 4,342.36 0.0K
14:21 4,342.65 4,342.65 4,341.42 4,341.42 0.0K
14:22 4,341.13 4,341.54 4,341.13 4,341.50 0.0K
14:23 4,341.55 4,343.02 4,341.50 4,343.02 0.0K
14:24 4,342.66 4,342.66 4,342.37 4,342.37 0.0K
14:25 4,342.58 4,343.18 4,342.58 4,343.18 0.0K
14:26 4,343.16 4,343.16 4,342.51 4,342.51 0.0K
14:27 4,342.77 4,342.77 4,341.95 4,341.95 0.0K
14:28 4,342.41 4,342.41 4,341.61 4,341.61 0.0K
14:29 4,342.01 4,342.28 4,342.01 4,342.13 0.0K
14:30 4,342.04 4,343.28 4,341.88 4,343.28 0.0K
14:31 4,343.46 4,343.63 4,343.46 4,343.63 0.0K
14:32 4,343.86 4,344.02 4,343.71 4,344.02 0.0K
14:33 4,344.00 4,344.68 4,343.41 4,344.68 0.0K
14:34 4,344.48 4,344.99 4,344.48 4,344.99 0.0K
14:35 4,344.87 4,344.87 4,344.29 4,344.44 0.0K
14:36 4,343.85 4,344.05 4,343.78 4,343.78 0.0K
14:37 4,343.57 4,343.78 4,343.39 4,343.39 0.0K
14:38 4,343.26 4,343.50 4,343.05 4,343.50 0.0K
14:39 4,343.31 4,343.31 4,342.92 4,343.16 0.0K
14:40 4,343.13 4,343.13 4,342.54 4,342.54 0.0K
14:41 4,342.38 4,342.38 4,341.35 4,341.35 0.0K
14:42 4,341.17 4,341.26 4,340.91 4,341.26 0.0K
14:43 4,341.60 4,341.90 4,341.60 4,341.77 0.0K
14:44 4,341.61 4,341.61 4,340.96 4,341.14 0.0K
14:45 4,341.04 4,341.30 4,341.01 4,341.01 0.0K
14:46 4,341.16 4,341.16 4,340.15 4,340.15 0.0K
14:47 4,340.28 4,341.21 4,340.28 4,341.21 0.0K
14:48 4,341.33 4,341.36 4,341.00 4,341.00 0.0K
14:49 4,341.03 4,341.24 4,341.03 4,341.19 0.0K
14:50 4,341.25 4,341.32 4,340.63 4,341.32 0.0K
14:51 4,341.83 4,341.99 4,341.47 4,341.99 0.0K
14:52 4,341.94 4,341.94 4,341.77 4,341.78 0.0K
14:53 4,340.83 4,341.00 4,340.79 4,341.00 0.0K
14:54 4,341.01 4,341.14 4,340.43 4,340.43 0.0K
14:55 4,340.32 4,340.32 4,339.68 4,340.27 0.0K
14:56 4,340.11 4,340.11 4,339.10 4,339.10 0.0K
14:57 4,338.99 4,339.35 4,338.91 4,339.35 0.0K
14:58 4,339.56 4,340.04 4,339.56 4,339.59 0.0K
14:59 4,339.84 4,339.88 4,339.46 4,339.46 0.0K
15:00 4,340.05 4,340.05 4,339.12 4,339.52 0.0K
15:01 4,339.31 4,339.31 4,338.87 4,338.87 0.0K
15:02 4,339.06 4,339.06 4,337.42 4,337.42 0.0K
15:03 4,337.37 4,337.88 4,337.37 4,337.88 0.0K
15:04 4,337.45 4,338.63 4,337.45 4,338.63 0.0K
15:05 4,338.53 4,338.53 4,338.22 4,338.22 0.0K
15:06 4,338.34 4,338.58 4,337.89 4,337.89 0.0K
15:07 4,337.70 4,338.45 4,337.70 4,338.45 0.0K
15:08 4,338.59 4,339.28 4,338.30 4,339.14 0.0K
15:09 4,339.36 4,340.68 4,339.36 4,340.44 0.0K
15:10 4,340.08 4,340.08 4,339.45 4,339.73 0.0K
15:11 4,339.68 4,339.73 4,339.64 4,339.73 0.0K
15:12 4,339.60 4,339.60 4,339.17 4,339.34 0.0K
15:13 4,339.39 4,339.44 4,339.13 4,339.13 0.0K
15:14 4,339.27 4,339.27 4,338.88 4,338.88 0.0K
15:15 4,339.55 4,340.28 4,339.55 4,340.28 0.0K
15:16 4,340.45 4,340.45 4,340.11 4,340.11 0.0K
15:17 4,340.94 4,341.19 4,340.62 4,341.13 0.0K
15:18 4,341.26 4,341.26 4,340.48 4,340.80 0.0K
15:19 4,340.64 4,340.64 4,339.31 4,339.31 0.0K
15:20 4,339.82 4,340.14 4,338.97 4,339.85 0.0K
15:21 4,340.47 4,340.67 4,340.27 4,340.67 0.0K
15:22 4,340.52 4,340.52 4,339.78 4,339.78 0.0K
15:23 4,339.80 4,339.80 4,338.89 4,338.89 0.0K
15:24 4,339.06 4,339.06 4,338.90 4,338.90 0.0K
15:25 4,338.17 4,338.31 4,338.17 4,338.31 0.0K
15:26 4,337.87 4,337.94 4,337.57 4,337.57 0.0K
15:27 4,337.51 4,337.91 4,337.51 4,337.82 0.0K
15:28 4,337.92 4,337.92 4,337.10 4,337.10 0.0K
15:29 4,336.96 4,337.46 4,336.88 4,336.88 0.0K
15:30 4,336.44 4,337.57 4,336.44 4,337.28 0.0K
15:31 4,337.18 4,338.64 4,337.18 4,338.64 0.0K
15:32 4,338.53 4,338.80 4,338.24 4,338.72 0.0K
15:33 4,338.62 4,339.77 4,338.59 4,339.77 0.0K
15:34 4,339.37 4,339.37 4,338.81 4,338.81 0.0K
15:35 4,338.84 4,338.84 4,338.07 4,338.07 0.0K
15:36 4,337.82 4,338.30 4,337.66 4,338.30 0.0K
15:37 4,339.22 4,339.34 4,339.12 4,339.34 0.0K
15:38 4,339.48 4,339.48 4,338.26 4,338.26 0.0K
15:39 4,338.06 4,338.06 4,337.31 4,337.31 0.0K
15:40 4,337.18 4,337.18 4,336.11 4,336.11 0.0K
15:41 4,335.95 4,336.41 4,335.95 4,336.41 0.0K
15:42 4,336.57 4,336.57 4,335.75 4,335.75 0.0K
15:43 4,336.62 4,336.62 4,335.15 4,335.15 0.0K
15:44 4,334.81 4,335.17 4,334.19 4,335.17 0.0K
15:45 4,335.12 4,335.12 4,334.58 4,334.78 0.0K
15:46 4,334.53 4,335.40 4,334.53 4,334.85 0.0K
15:47 4,334.67 4,336.36 4,334.67 4,336.36 0.0K
15:48 4,335.86 4,337.26 4,335.86 4,337.12 0.0K
15:49 4,336.74 4,337.04 4,336.74 4,336.86 0.0K
15:50 4,336.71 4,336.71 4,333.26 4,333.26 0.0K
15:51 4,333.11 4,333.11 4,331.26 4,331.26 0.0K
15:52 4,331.50 4,332.01 4,331.06 4,331.06 0.0K
15:53 4,330.87 4,330.87 4,328.82 4,328.82 0.0K
15:54 4,328.32 4,328.97 4,327.13 4,327.13 0.0K
15:55 4,327.22 4,327.78 4,326.36 4,327.78 0.0K
15:56 4,328.32 4,328.32 4,327.13 4,327.13 0.0K
15:57 4,326.82 4,326.82 4,325.67 4,326.30 0.0K
15:58 4,326.07 4,326.07 4,324.85 4,324.85 0.0K
15:59 4,324.98 4,325.04 4,324.00 4,325.04 0.0K
16:00 4,326.35 4,326.35 4,325.87 4,325.88 0.0K
16:01 4,325.85 4,325.90 4,325.84 4,325.84 0.0K
16:02 4,325.79 4,325.84 4,325.79 4,325.83 0.0K
16:03 4,325.83 4,325.83 4,325.83 4,325.83 0.0K
16:04 4,325.83 4,325.88 4,325.82 4,325.82 0.0K
16:05 4,325.78 4,325.82 4,325.78 4,325.82 0.0K
16:06 4,325.82 4,325.82 4,325.78 4,325.78 0.0K
16:07 4,325.78 4,325.78 4,325.78 4,325.78 0.0K
16:08 4,325.76 4,325.76 4,325.76 4,325.76 0.0K
16:09 4,325.76 4,325.76 4,325.76 4,325.76 0.0K
16:10 4,325.77 4,325.81 4,325.77 4,325.81 0.0K
16:11 4,325.80 4,325.80 4,325.79 4,325.79 0.0K
16:12 4,325.79 4,325.79 4,325.67 4,325.69 0.0K
16:13 4,325.69 4,325.70 4,325.69 4,325.70 0.0K
16:14 4,325.80 4,325.80 4,325.69 4,325.69 0.0K
16:15 4,325.69 4,325.69 4,325.69 4,325.69 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