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 4,212.62 4,213.23 4,210.69 4,210.69 0.0K
09:32 4,209.83 4,210.90 4,208.06 4,208.06 0.0K
09:33 4,208.33 4,208.86 4,208.33 4,208.86 0.0K
09:34 4,208.91 4,210.58 4,208.42 4,210.22 0.0K
09:35 4,210.04 4,210.04 4,207.68 4,207.71 0.0K
09:36 4,206.93 4,206.93 4,204.24 4,205.09 0.0K
09:37 4,206.35 4,207.23 4,205.84 4,206.77 0.0K
09:38 4,207.06 4,208.82 4,207.06 4,208.82 0.0K
09:39 4,209.12 4,210.24 4,209.12 4,209.79 0.0K
09:40 4,208.54 4,209.46 4,208.37 4,209.46 0.0K
09:41 4,209.39 4,209.39 4,204.83 4,205.37 0.0K
09:42 4,204.67 4,207.05 4,204.67 4,206.11 0.0K
09:43 4,207.42 4,207.42 4,205.29 4,205.29 0.0K
09:44 4,203.63 4,203.63 4,201.98 4,202.63 0.0K
09:45 4,203.25 4,205.79 4,203.25 4,205.79 0.0K
09:46 4,205.27 4,205.27 4,203.72 4,205.03 0.0K
09:47 4,204.74 4,206.34 4,204.65 4,206.34 0.0K
09:48 4,206.22 4,207.60 4,204.98 4,204.98 0.0K
09:49 4,205.52 4,207.55 4,205.52 4,207.55 0.0K
09:50 4,208.06 4,211.65 4,208.06 4,211.65 0.0K
09:51 4,212.32 4,214.48 4,212.32 4,213.92 0.0K
09:52 4,212.49 4,213.22 4,212.41 4,213.22 0.0K
09:53 4,212.72 4,213.24 4,211.18 4,211.18 0.0K
09:54 4,210.03 4,210.03 4,209.19 4,209.91 0.0K
09:55 4,209.46 4,210.33 4,208.88 4,209.10 0.0K
09:56 4,208.87 4,208.87 4,207.64 4,207.64 0.0K
09:57 4,205.77 4,206.56 4,205.22 4,206.56 0.0K
09:58 4,206.50 4,207.23 4,205.91 4,205.91 0.0K
09:59 4,206.04 4,207.53 4,206.04 4,206.86 0.0K
10:00 4,206.66 4,208.75 4,204.85 4,208.75 0.0K
10:01 4,211.24 4,212.38 4,209.91 4,209.91 0.0K
10:02 4,209.84 4,210.17 4,209.34 4,209.64 0.0K
10:03 4,210.05 4,214.42 4,210.05 4,214.42 0.0K
10:04 4,215.27 4,217.57 4,215.27 4,215.84 0.0K
10:05 4,216.60 4,219.74 4,216.60 4,219.40 0.0K
10:06 4,219.11 4,219.92 4,219.11 4,219.82 0.0K
10:07 4,220.67 4,223.06 4,220.40 4,223.06 0.0K
10:08 4,222.84 4,224.05 4,222.84 4,224.05 0.0K
10:09 4,223.62 4,223.62 4,222.21 4,222.21 0.0K
10:10 4,223.34 4,223.34 4,221.04 4,221.25 0.0K
10:11 4,221.87 4,223.45 4,221.87 4,223.45 0.0K
10:12 4,223.48 4,223.92 4,222.52 4,223.03 0.0K
10:13 4,222.79 4,224.37 4,222.79 4,223.60 0.0K
10:14 4,223.55 4,223.72 4,223.48 4,223.48 0.0K
10:15 4,223.58 4,224.59 4,223.26 4,224.59 0.0K
10:16 4,225.50 4,226.04 4,223.83 4,223.83 0.0K
10:17 4,223.17 4,223.59 4,223.17 4,223.59 0.0K
10:18 4,224.91 4,227.92 4,224.91 4,225.86 0.0K
10:19 4,224.93 4,226.49 4,224.93 4,226.26 0.0K
10:20 4,226.76 4,227.56 4,226.61 4,227.56 0.0K
10:21 4,227.66 4,228.23 4,227.66 4,227.94 0.0K
10:22 4,228.49 4,229.18 4,228.49 4,229.18 0.0K
10:23 4,229.99 4,229.99 4,229.00 4,229.55 0.0K
10:24 4,229.22 4,229.23 4,226.76 4,226.76 0.0K
10:25 4,226.97 4,226.97 4,224.41 4,224.41 0.0K
10:26 4,224.76 4,225.86 4,222.25 4,222.25 0.0K
10:27 4,221.96 4,225.21 4,221.96 4,225.21 0.0K
10:28 4,226.63 4,226.90 4,225.05 4,226.90 0.0K
10:29 4,226.76 4,228.64 4,226.76 4,227.75 0.0K
10:30 4,228.75 4,228.75 4,228.05 4,228.05 0.0K
10:31 4,227.80 4,228.14 4,226.91 4,228.14 0.0K
10:32 4,227.48 4,227.48 4,225.64 4,225.64 0.0K
10:33 4,227.19 4,228.57 4,227.09 4,227.09 0.0K
10:34 4,227.82 4,228.11 4,227.55 4,228.11 0.0K
10:35 4,227.15 4,227.44 4,226.52 4,226.52 0.0K
10:36 4,227.10 4,228.03 4,227.10 4,227.72 0.0K
10:37 4,229.58 4,230.37 4,228.87 4,230.37 0.0K
10:38 4,230.40 4,230.40 4,229.66 4,229.70 0.0K
10:39 4,230.49 4,234.58 4,230.49 4,234.58 0.0K
10:40 4,235.07 4,237.06 4,235.07 4,237.06 0.0K
10:41 4,236.41 4,236.41 4,234.03 4,234.03 0.0K
10:42 4,235.04 4,236.06 4,235.04 4,235.40 0.0K
10:43 4,235.06 4,235.61 4,234.16 4,235.61 0.0K
10:44 4,234.91 4,236.07 4,234.91 4,236.07 0.0K
10:45 4,236.03 4,237.06 4,235.33 4,235.33 0.0K
10:46 4,235.10 4,235.85 4,234.16 4,234.16 0.0K
10:47 4,234.86 4,235.01 4,234.58 4,234.95 0.0K
10:48 4,233.77 4,233.77 4,233.39 4,233.58 0.0K
10:49 4,234.08 4,234.08 4,232.85 4,233.25 0.0K
10:50 4,232.41 4,232.41 4,229.99 4,230.60 0.0K
10:51 4,230.19 4,230.87 4,229.24 4,229.24 0.0K
10:52 4,229.98 4,230.52 4,229.59 4,230.52 0.0K
10:53 4,229.83 4,230.68 4,229.83 4,230.49 0.0K
10:54 4,230.25 4,230.25 4,224.96 4,224.96 0.0K
10:55 4,225.15 4,225.71 4,223.96 4,224.21 0.0K
10:56 4,225.18 4,225.51 4,224.88 4,225.21 0.0K
10:57 4,223.94 4,226.92 4,223.94 4,226.92 0.0K
10:58 4,227.76 4,227.84 4,227.46 4,227.84 0.0K
10:59 4,227.62 4,229.57 4,227.62 4,229.57 0.0K
11:00 4,229.65 4,232.97 4,229.65 4,232.66 0.0K
11:01 4,232.32 4,232.52 4,231.99 4,231.99 0.0K
11:02 4,232.24 4,232.24 4,231.80 4,232.21 0.0K
11:03 4,232.85 4,232.99 4,232.54 4,232.99 0.0K
11:04 4,233.89 4,234.07 4,232.05 4,232.05 0.0K
11:05 4,231.83 4,232.34 4,231.81 4,232.25 0.0K
11:06 4,231.91 4,231.91 4,231.50 4,231.50 0.0K
11:07 4,232.06 4,232.06 4,230.40 4,230.61 0.0K
11:08 4,231.19 4,234.07 4,231.19 4,234.07 0.0K
11:09 4,234.13 4,236.50 4,234.13 4,236.37 0.0K
11:10 4,236.87 4,236.87 4,235.11 4,236.53 0.0K
11:11 4,235.97 4,237.01 4,235.97 4,236.97 0.0K
11:12 4,236.40 4,236.40 4,235.70 4,235.82 0.0K
11:13 4,235.78 4,235.78 4,234.48 4,234.59 0.0K
11:14 4,234.37 4,234.37 4,232.28 4,232.59 0.0K
11:15 4,233.29 4,233.39 4,232.55 4,232.55 0.0K
11:16 4,231.06 4,232.71 4,231.06 4,232.11 0.0K
11:17 4,232.54 4,233.37 4,232.54 4,233.37 0.0K
11:18 4,233.42 4,234.00 4,233.42 4,234.00 0.0K
11:19 4,233.71 4,233.71 4,232.66 4,233.06 0.0K
11:20 4,232.04 4,232.04 4,231.38 4,231.38 0.0K
11:21 4,229.34 4,229.94 4,228.34 4,228.34 0.0K
11:22 4,226.88 4,226.88 4,225.16 4,225.16 0.0K
11:23 4,225.81 4,227.43 4,225.81 4,227.28 0.0K
11:24 4,226.82 4,228.29 4,226.78 4,228.29 0.0K
11:25 4,228.47 4,230.29 4,228.47 4,229.99 0.0K
11:26 4,229.59 4,229.59 4,224.48 4,224.72 0.0K
11:27 4,224.93 4,225.33 4,223.88 4,224.24 0.0K
11:28 4,224.17 4,224.94 4,223.85 4,224.94 0.0K
11:29 4,222.37 4,230.36 4,222.37 4,230.36 0.0K
11:30 4,228.67 4,234.92 4,228.67 4,232.95 0.0K
11:31 4,231.76 4,232.13 4,230.29 4,230.29 0.0K
11:32 4,230.86 4,231.14 4,229.69 4,229.69 0.0K
11:33 4,230.09 4,230.09 4,228.28 4,228.50 0.0K
11:34 4,228.47 4,231.21 4,228.47 4,231.21 0.0K
11:35 4,231.54 4,231.54 4,229.63 4,229.63 0.0K
11:36 4,227.56 4,228.79 4,226.93 4,227.96 0.0K
11:37 4,226.59 4,226.59 4,223.87 4,223.87 0.0K
11:38 4,222.17 4,222.79 4,222.17 4,222.79 0.0K
11:39 4,223.05 4,223.05 4,220.59 4,221.18 0.0K
11:40 4,221.16 4,221.45 4,219.08 4,219.08 0.0K
11:41 4,219.60 4,220.40 4,218.81 4,218.81 0.0K
11:42 4,219.63 4,219.85 4,218.66 4,218.66 0.0K
11:43 4,219.28 4,219.28 4,218.16 4,218.16 0.0K
11:44 4,217.46 4,218.50 4,217.46 4,218.50 0.0K
11:45 4,218.75 4,219.45 4,218.54 4,219.30 0.0K
11:46 4,219.33 4,219.36 4,219.04 4,219.04 0.0K
11:47 4,220.55 4,220.59 4,219.55 4,219.55 0.0K
11:48 4,219.96 4,219.96 4,218.74 4,219.53 0.0K
11:49 4,219.28 4,219.28 4,216.58 4,216.58 0.0K
11:50 4,217.14 4,217.14 4,213.78 4,214.34 0.0K
11:51 4,214.00 4,214.11 4,212.36 4,212.36 0.0K
11:52 4,211.56 4,211.56 4,210.43 4,210.43 0.0K
11:53 4,210.70 4,211.50 4,209.77 4,209.77 0.0K
11:54 4,210.57 4,211.68 4,210.57 4,211.68 0.0K
11:55 4,211.53 4,211.53 4,208.32 4,208.32 0.0K
11:56 4,208.40 4,209.89 4,208.40 4,209.89 0.0K
11:57 4,209.91 4,210.10 4,208.83 4,208.83 0.0K
11:58 4,208.91 4,209.10 4,208.47 4,208.47 0.0K
11:59 4,208.04 4,208.04 4,206.44 4,206.44 0.0K
12:00 4,206.44 4,207.86 4,205.74 4,207.86 0.0K
12:01 4,207.89 4,208.52 4,207.77 4,208.30 0.0K
12:02 4,208.43 4,208.80 4,207.42 4,207.42 0.0K
12:03 4,205.58 4,205.58 4,202.95 4,204.20 0.0K
12:04 4,203.53 4,203.53 4,200.50 4,200.50 0.0K
12:05 4,200.15 4,200.18 4,199.33 4,200.18 0.0K
12:06 4,200.52 4,200.52 4,196.87 4,196.87 0.0K
12:07 4,197.17 4,199.20 4,197.17 4,199.20 0.0K
12:08 4,200.14 4,200.14 4,199.32 4,199.77 0.0K
12:09 4,199.98 4,202.48 4,199.66 4,202.48 0.0K
12:10 4,202.35 4,202.35 4,201.43 4,201.43 0.0K
12:11 4,201.46 4,201.46 4,201.33 4,201.44 0.0K
12:12 4,201.19 4,201.19 4,198.72 4,198.72 0.0K
12:13 4,198.44 4,199.40 4,198.44 4,199.16 0.0K
12:14 4,199.19 4,200.19 4,198.23 4,198.23 0.0K
12:15 4,197.89 4,198.85 4,197.89 4,198.85 0.0K
12:16 4,199.10 4,199.10 4,198.48 4,198.98 0.0K
12:17 4,198.91 4,198.91 4,197.08 4,197.08 0.0K
12:18 4,196.75 4,199.06 4,196.75 4,199.06 0.0K
12:19 4,200.11 4,200.37 4,200.11 4,200.36 0.0K
12:20 4,200.52 4,205.22 4,200.52 4,205.22 0.0K
12:21 4,204.97 4,204.97 4,204.28 4,204.96 0.0K
12:22 4,204.15 4,205.52 4,204.15 4,204.99 0.0K
12:23 4,204.58 4,204.71 4,203.68 4,203.68 0.0K
12:24 4,203.44 4,203.44 4,200.59 4,200.59 0.0K
12:25 4,200.38 4,200.38 4,197.11 4,197.11 0.0K
12:26 4,198.69 4,198.75 4,198.29 4,198.64 0.0K
12:27 4,197.80 4,197.80 4,194.29 4,194.29 0.0K
12:28 4,193.50 4,194.25 4,193.50 4,194.22 0.0K
12:29 4,194.45 4,196.58 4,194.45 4,196.00 0.0K
12:30 4,196.01 4,196.98 4,196.01 4,196.94 0.0K
12:31 4,200.08 4,200.50 4,198.89 4,198.89 0.0K
12:32 4,198.55 4,198.55 4,197.54 4,198.23 0.0K
12:33 4,197.96 4,198.36 4,197.85 4,197.85 0.0K
12:34 4,197.48 4,197.48 4,196.60 4,197.41 0.0K
12:35 4,197.34 4,197.34 4,196.56 4,196.56 0.0K
12:36 4,196.12 4,196.12 4,194.93 4,194.93 0.0K
12:37 4,194.88 4,195.40 4,194.75 4,194.75 0.0K
12:38 4,194.40 4,194.63 4,194.13 4,194.63 0.0K
12:39 4,194.67 4,195.00 4,194.28 4,194.28 0.0K
12:40 4,194.04 4,196.10 4,194.02 4,196.10 0.0K
12:41 4,196.58 4,199.75 4,196.58 4,198.23 0.0K
12:42 4,198.02 4,198.55 4,197.61 4,198.35 0.0K
12:43 4,198.10 4,198.10 4,196.17 4,196.17 0.0K
12:44 4,196.04 4,196.18 4,195.63 4,195.63 0.0K
12:45 4,195.64 4,195.90 4,195.55 4,195.77 0.0K
12:46 4,194.79 4,194.79 4,191.88 4,191.88 0.0K
12:47 4,190.83 4,190.83 4,189.20 4,189.20 0.0K
12:48 4,189.02 4,189.47 4,188.28 4,189.47 0.0K
12:49 4,190.21 4,190.21 4,187.88 4,189.13 0.0K
12:50 4,189.13 4,190.22 4,189.13 4,189.74 0.0K
12:51 4,190.72 4,191.66 4,190.25 4,191.66 0.0K
12:52 4,191.94 4,191.94 4,189.21 4,189.21 0.0K
12:53 4,188.95 4,190.96 4,188.65 4,190.96 0.0K
12:54 4,190.33 4,191.56 4,190.33 4,191.56 0.0K
12:55 4,191.67 4,193.91 4,191.67 4,193.91 0.0K
12:56 4,193.59 4,195.10 4,193.59 4,193.70 0.0K
12:57 4,193.82 4,194.10 4,193.38 4,194.10 0.0K
12:58 4,194.31 4,198.82 4,194.31 4,198.82 0.0K
12:59 4,199.21 4,200.29 4,199.12 4,199.12 0.0K
13:00 4,198.44 4,199.01 4,196.95 4,196.95 0.0K
13:01 4,196.55 4,198.93 4,196.55 4,197.84 0.0K
13:02 4,196.88 4,198.15 4,196.88 4,197.84 0.0K
13:03 4,197.87 4,197.87 4,195.26 4,195.26 0.0K
13:04 4,195.23 4,195.64 4,195.23 4,195.37 0.0K
13:05 4,195.56 4,198.30 4,195.56 4,198.30 0.0K
13:06 4,198.49 4,198.49 4,194.61 4,194.61 0.0K
13:07 4,194.71 4,196.34 4,194.71 4,195.70 0.0K
13:08 4,195.50 4,195.72 4,195.24 4,195.24 0.0K
13:09 4,195.27 4,195.53 4,194.88 4,195.41 0.0K
13:10 4,195.26 4,195.72 4,193.93 4,193.93 0.0K
13:11 4,193.28 4,196.66 4,193.28 4,196.66 0.0K
13:12 4,196.28 4,197.79 4,196.28 4,197.79 0.0K
13:13 4,198.28 4,198.28 4,195.81 4,196.20 0.0K
13:14 4,196.61 4,197.07 4,196.51 4,196.89 0.0K
13:15 4,197.99 4,201.30 4,197.99 4,201.30 0.0K
13:16 4,200.90 4,200.90 4,200.37 4,200.37 0.0K
13:17 4,200.59 4,200.88 4,199.97 4,200.57 0.0K
13:18 4,201.05 4,202.02 4,200.53 4,202.02 0.0K
13:19 4,202.76 4,203.09 4,202.76 4,202.95 0.0K
13:20 4,202.79 4,202.79 4,201.54 4,201.56 0.0K
13:21 4,201.38 4,203.94 4,201.38 4,203.81 0.0K
13:22 4,204.13 4,204.13 4,203.17 4,203.17 0.0K
13:23 4,202.89 4,203.88 4,202.89 4,203.58 0.0K
13:24 4,204.24 4,204.26 4,203.59 4,203.59 0.0K
13:25 4,203.98 4,203.98 4,203.60 4,203.60 0.0K
13:26 4,202.49 4,202.49 4,202.04 4,202.21 0.0K
13:27 4,201.85 4,201.85 4,200.81 4,200.94 0.0K
13:28 4,200.62 4,200.62 4,198.53 4,198.53 0.0K
13:29 4,197.46 4,197.46 4,195.35 4,195.35 0.0K
13:30 4,195.83 4,197.14 4,195.51 4,197.14 0.0K
13:31 4,197.69 4,198.07 4,196.23 4,198.07 0.0K
13:32 4,197.38 4,198.55 4,197.38 4,197.97 0.0K
13:33 4,197.49 4,197.72 4,197.05 4,197.05 0.0K
13:34 4,197.39 4,197.57 4,196.91 4,196.91 0.0K
13:35 4,196.23 4,197.00 4,195.74 4,195.74 0.0K
13:36 4,195.50 4,195.50 4,194.76 4,194.76 0.0K
13:37 4,194.30 4,194.30 4,192.04 4,192.17 0.0K
13:38 4,191.85 4,192.67 4,191.26 4,191.26 0.0K
13:39 4,191.09 4,191.09 4,189.76 4,189.76 0.0K
13:40 4,188.96 4,188.96 4,187.29 4,187.65 0.0K
13:41 4,187.03 4,187.03 4,186.41 4,186.41 0.0K
13:42 4,186.52 4,186.52 4,185.18 4,186.43 0.0K
13:43 4,185.99 4,186.60 4,185.29 4,186.60 0.0K
13:44 4,186.44 4,188.55 4,186.44 4,188.55 0.0K
13:45 4,188.63 4,190.49 4,187.88 4,190.49 0.0K
13:46 4,191.46 4,193.46 4,191.46 4,193.46 0.0K
13:47 4,193.32 4,193.32 4,192.50 4,193.07 0.0K
13:48 4,192.57 4,192.96 4,192.16 4,192.96 0.0K
13:49 4,192.52 4,192.57 4,192.08 4,192.08 0.0K
13:50 4,191.88 4,192.73 4,191.88 4,192.73 0.0K
13:51 4,192.11 4,194.79 4,192.11 4,194.12 0.0K
13:52 4,193.95 4,197.09 4,193.95 4,197.09 0.0K
13:53 4,197.01 4,197.01 4,196.46 4,196.99 0.0K
13:54 4,196.40 4,196.40 4,194.29 4,194.29 0.0K
13:55 4,194.50 4,195.37 4,194.50 4,195.37 0.0K
13:56 4,194.64 4,195.41 4,193.62 4,193.62 0.0K
13:57 4,194.32 4,194.46 4,193.07 4,193.07 0.0K
13:58 4,192.97 4,194.13 4,192.97 4,194.13 0.0K
13:59 4,193.73 4,194.47 4,193.05 4,194.47 0.0K
14:00 4,194.28 4,194.50 4,193.79 4,194.50 0.0K
14:01 4,194.18 4,194.18 4,191.87 4,191.87 0.0K
14:02 4,191.52 4,191.52 4,189.29 4,190.19 0.0K
14:03 4,189.99 4,190.17 4,189.31 4,189.31 0.0K
14:04 4,188.65 4,188.69 4,188.06 4,188.58 0.0K
14:05 4,188.19 4,189.07 4,188.19 4,188.43 0.0K
14:06 4,188.95 4,188.95 4,187.75 4,188.56 0.0K
14:07 4,189.98 4,191.23 4,189.98 4,191.23 0.0K
14:08 4,191.26 4,191.40 4,190.47 4,191.40 0.0K
14:09 4,190.82 4,190.82 4,190.04 4,190.59 0.0K
14:10 4,190.59 4,195.00 4,190.59 4,194.54 0.0K
14:11 4,194.78 4,194.78 4,192.61 4,192.61 0.0K
14:12 4,192.48 4,192.48 4,191.38 4,191.38 0.0K
14:13 4,191.36 4,192.56 4,191.36 4,192.56 0.0K
14:14 4,192.64 4,192.64 4,191.39 4,191.39 0.0K
14:15 4,191.16 4,191.99 4,191.16 4,191.18 0.0K
14:16 4,191.90 4,191.90 4,189.69 4,190.09 0.0K
14:17 4,190.00 4,190.30 4,189.84 4,190.30 0.0K
14:18 4,191.55 4,191.55 4,188.85 4,188.85 0.0K
14:19 4,189.05 4,189.05 4,187.03 4,187.10 0.0K
14:20 4,187.88 4,187.88 4,187.67 4,187.77 0.0K
14:21 4,187.22 4,187.61 4,187.22 4,187.35 0.0K
14:22 4,186.44 4,186.90 4,186.44 4,186.57 0.0K
14:23 4,186.97 4,187.55 4,186.97 4,187.24 0.0K
14:24 4,187.78 4,189.47 4,187.78 4,189.47 0.0K
14:25 4,189.62 4,189.62 4,186.72 4,186.72 0.0K
14:26 4,188.62 4,188.62 4,186.50 4,186.50 0.0K
14:27 4,186.94 4,186.94 4,184.64 4,184.64 0.0K
14:28 4,185.01 4,185.40 4,184.50 4,185.40 0.0K
14:29 4,184.38 4,185.91 4,184.38 4,185.91 0.0K
14:30 4,185.89 4,185.89 4,185.20 4,185.61 0.0K
14:31 4,184.88 4,184.88 4,184.04 4,184.27 0.0K
14:32 4,184.63 4,188.01 4,184.63 4,188.01 0.0K
14:33 4,187.01 4,187.01 4,186.02 4,186.60 0.0K
14:34 4,187.25 4,187.89 4,186.95 4,186.95 0.0K
14:35 4,186.34 4,186.91 4,185.95 4,186.91 0.0K
14:36 4,187.30 4,189.06 4,187.30 4,188.78 0.0K
14:37 4,188.36 4,188.36 4,185.99 4,185.99 0.0K
14:38 4,185.67 4,187.73 4,185.40 4,187.73 0.0K
14:39 4,188.45 4,188.45 4,187.66 4,187.78 0.0K
14:40 4,187.25 4,189.26 4,187.14 4,189.26 0.0K
14:41 4,189.38 4,189.61 4,188.93 4,188.93 0.0K
14:42 4,190.97 4,193.02 4,190.97 4,193.02 0.0K
14:43 4,194.65 4,194.65 4,193.73 4,194.24 0.0K
14:44 4,194.32 4,194.48 4,192.80 4,192.80 0.0K
14:45 4,192.87 4,194.60 4,192.87 4,194.60 0.0K
14:46 4,195.00 4,196.67 4,195.00 4,196.38 0.0K
14:47 4,197.87 4,197.87 4,196.01 4,196.76 0.0K
14:48 4,196.57 4,202.47 4,196.57 4,202.47 0.0K
14:49 4,204.88 4,204.88 4,203.26 4,203.26 0.0K
14:50 4,202.71 4,205.00 4,202.71 4,205.00 0.0K
14:51 4,205.98 4,208.10 4,205.26 4,208.10 0.0K
14:52 4,208.23 4,209.36 4,208.23 4,208.25 0.0K
14:53 4,209.14 4,209.14 4,205.64 4,205.64 0.0K
14:54 4,205.22 4,205.24 4,204.63 4,205.24 0.0K
14:55 4,204.10 4,204.10 4,199.71 4,199.71 0.0K
14:56 4,197.99 4,199.40 4,197.99 4,199.40 0.0K
14:57 4,199.53 4,200.85 4,197.75 4,197.75 0.0K
14:58 4,196.10 4,196.10 4,194.05 4,194.18 0.0K
14:59 4,193.09 4,193.09 4,188.62 4,188.62 0.0K
15:00 4,188.33 4,189.89 4,186.72 4,189.89 0.0K
15:01 4,190.59 4,192.86 4,190.59 4,191.60 0.0K
15:02 4,191.73 4,192.44 4,189.90 4,189.90 0.0K
15:03 4,189.68 4,191.98 4,189.68 4,191.98 0.0K
15:04 4,192.03 4,194.84 4,192.03 4,194.84 0.0K
15:05 4,194.43 4,194.60 4,192.92 4,194.60 0.0K
15:06 4,194.32 4,198.13 4,194.32 4,198.13 0.0K
15:07 4,196.39 4,196.53 4,194.86 4,194.86 0.0K
15:08 4,194.78 4,195.75 4,194.51 4,195.64 0.0K
15:09 4,195.48 4,196.26 4,195.48 4,196.01 0.0K
15:10 4,195.76 4,197.23 4,195.76 4,196.11 0.0K
15:11 4,197.99 4,199.61 4,197.99 4,198.10 0.0K
15:12 4,197.39 4,197.60 4,196.07 4,196.07 0.0K
15:13 4,195.61 4,196.56 4,195.61 4,196.55 0.0K
15:14 4,197.09 4,199.33 4,197.09 4,199.33 0.0K
15:15 4,199.76 4,201.67 4,199.76 4,199.97 0.0K
15:16 4,199.87 4,199.87 4,197.17 4,197.17 0.0K
15:17 4,197.29 4,197.85 4,197.29 4,197.31 0.0K
15:18 4,198.08 4,198.08 4,196.89 4,197.94 0.0K
15:19 4,198.56 4,199.80 4,198.21 4,198.33 0.0K
15:20 4,200.38 4,201.46 4,200.29 4,200.29 0.0K
15:21 4,198.67 4,198.72 4,198.26 4,198.50 0.0K
15:22 4,198.68 4,198.68 4,193.30 4,193.30 0.0K
15:23 4,194.41 4,194.99 4,193.68 4,193.68 0.0K
15:24 4,192.80 4,192.80 4,190.05 4,190.85 0.0K
15:25 4,191.75 4,192.56 4,191.75 4,192.56 0.0K
15:26 4,193.72 4,194.21 4,193.10 4,194.21 0.0K
15:27 4,194.97 4,195.49 4,194.20 4,195.49 0.0K
15:28 4,196.32 4,196.71 4,196.32 4,196.67 0.0K
15:29 4,198.40 4,199.13 4,197.99 4,199.13 0.0K
15:30 4,199.12 4,201.28 4,198.89 4,200.36 0.0K
15:31 4,200.07 4,200.11 4,199.29 4,200.11 0.0K
15:32 4,201.18 4,202.86 4,201.18 4,202.29 0.0K
15:33 4,203.26 4,204.55 4,203.26 4,203.31 0.0K
15:34 4,201.51 4,201.51 4,199.09 4,199.09 0.0K
15:35 4,198.92 4,198.92 4,198.20 4,198.89 0.0K
15:36 4,199.61 4,202.24 4,199.61 4,202.24 0.0K
15:37 4,201.16 4,201.16 4,199.77 4,199.77 0.0K
15:38 4,199.06 4,199.06 4,197.55 4,197.83 0.0K
15:39 4,198.63 4,198.63 4,197.57 4,197.58 0.0K
15:40 4,196.28 4,197.25 4,196.26 4,196.40 0.0K
15:41 4,196.93 4,196.93 4,194.83 4,195.18 0.0K
15:42 4,196.39 4,196.39 4,193.90 4,193.90 0.0K
15:43 4,192.66 4,193.72 4,192.66 4,193.72 0.0K
15:44 4,194.33 4,194.33 4,192.24 4,192.24 0.0K
15:45 4,192.96 4,194.69 4,192.96 4,194.69 0.0K
15:46 4,194.06 4,194.06 4,192.13 4,193.17 0.0K
15:47 4,193.70 4,194.80 4,193.70 4,194.77 0.0K
15:48 4,194.77 4,196.99 4,194.77 4,196.89 0.0K
15:49 4,197.10 4,198.43 4,196.88 4,198.43 0.0K
15:50 4,198.44 4,198.96 4,197.21 4,198.47 0.0K
15:51 4,201.06 4,201.68 4,201.06 4,201.40 0.0K
15:52 4,200.95 4,200.95 4,198.50 4,198.50 0.0K
15:53 4,198.30 4,198.53 4,197.57 4,198.53 0.0K
15:54 4,198.22 4,199.75 4,198.22 4,199.70 0.0K
15:55 4,201.21 4,201.30 4,199.01 4,200.77 0.0K
15:56 4,201.14 4,202.06 4,200.79 4,200.79 0.0K
15:57 4,200.05 4,200.05 4,197.63 4,197.90 0.0K
15:58 4,198.53 4,198.97 4,197.60 4,197.60 0.0K
15:59 4,198.08 4,198.08 4,196.92 4,197.99 0.0K
16:00 4,198.56 4,198.80 4,198.56 4,198.77 0.0K
16:01 4,198.66 4,198.72 4,198.66 4,198.72 0.0K
16:02 4,198.97 4,198.97 4,198.95 4,198.96 0.0K
16:03 4,198.92 4,199.00 4,198.92 4,198.95 0.0K
16:04 4,198.64 4,198.88 4,198.64 4,198.88 0.0K
16:05 4,198.82 4,198.86 4,198.49 4,198.86 0.0K
16:06 4,198.89 4,198.90 4,198.80 4,198.90 0.0K
16:07 4,198.90 4,198.90 4,198.70 4,198.80 0.0K
16:08 4,198.86 4,198.90 4,198.86 4,198.90 0.0K
16:09 4,198.97 4,199.03 4,198.97 4,199.03 0.0K
16:10 4,199.03 4,199.04 4,198.92 4,198.92 0.0K
16:11 4,199.00 4,199.02 4,198.99 4,199.01 0.0K
16:12 4,199.07 4,199.07 4,199.04 4,199.04 0.0K
16:13 4,199.01 4,199.06 4,199.01 4,199.01 0.0K
16:14 4,199.02 4,199.06 4,198.85 4,198.85 0.0K
16:15 4,198.92 4,198.92 4,198.92 4,198.92 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