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 4,173.07 4,176.28 4,173.07 4,176.28 0.0K
09:32 4,175.97 4,175.97 4,170.05 4,170.86 0.0K
09:33 4,170.45 4,170.45 4,166.70 4,166.70 0.0K
09:34 4,164.56 4,166.15 4,164.56 4,166.15 0.0K
09:35 4,167.10 4,172.65 4,167.10 4,172.65 0.0K
09:36 4,173.66 4,173.66 4,169.54 4,169.54 0.0K
09:37 4,170.46 4,171.06 4,169.67 4,171.06 0.0K
09:38 4,171.72 4,173.24 4,171.58 4,173.24 0.0K
09:39 4,172.43 4,174.31 4,171.79 4,174.31 0.0K
09:40 4,174.14 4,175.55 4,172.50 4,175.55 0.0K
09:41 4,177.17 4,178.62 4,176.26 4,176.26 0.0K
09:42 4,176.12 4,177.77 4,176.12 4,177.47 0.0K
09:43 4,177.43 4,178.34 4,176.85 4,176.85 0.0K
09:44 4,177.52 4,179.33 4,177.52 4,178.57 0.0K
09:45 4,179.22 4,179.92 4,178.61 4,178.67 0.0K
09:46 4,178.68 4,179.54 4,177.36 4,177.36 0.0K
09:47 4,176.92 4,176.92 4,172.33 4,172.33 0.0K
09:48 4,174.11 4,174.11 4,172.09 4,172.61 0.0K
09:49 4,173.12 4,175.62 4,172.01 4,175.62 0.0K
09:50 4,175.52 4,176.81 4,175.52 4,175.57 0.0K
09:51 4,176.29 4,176.75 4,175.76 4,175.80 0.0K
09:52 4,171.80 4,171.80 4,170.63 4,171.56 0.0K
09:53 4,170.63 4,170.63 4,168.71 4,168.71 0.0K
09:54 4,168.37 4,168.37 4,165.75 4,166.37 0.0K
09:55 4,167.40 4,168.87 4,167.40 4,167.92 0.0K
09:56 4,170.64 4,172.38 4,169.11 4,172.38 0.0K
09:57 4,171.65 4,172.64 4,171.65 4,171.75 0.0K
09:58 4,171.99 4,173.92 4,171.95 4,172.49 0.0K
09:59 4,173.01 4,173.01 4,169.57 4,169.59 0.0K
10:00 4,169.06 4,169.06 4,164.42 4,164.96 0.0K
10:01 4,167.33 4,167.33 4,164.52 4,164.52 0.0K
10:02 4,164.16 4,164.16 4,161.78 4,162.01 0.0K
10:03 4,162.69 4,164.67 4,162.65 4,162.65 0.0K
10:04 4,162.02 4,162.02 4,160.61 4,161.21 0.0K
10:05 4,161.33 4,162.98 4,160.80 4,160.80 0.0K
10:06 4,161.59 4,161.59 4,160.03 4,160.75 0.0K
10:07 4,161.33 4,163.10 4,161.33 4,162.08 0.0K
10:08 4,162.32 4,162.32 4,160.45 4,161.60 0.0K
10:09 4,161.65 4,162.86 4,161.65 4,161.81 0.0K
10:10 4,160.86 4,161.36 4,159.79 4,161.36 0.0K
10:11 4,161.35 4,163.84 4,161.27 4,161.27 0.0K
10:12 4,162.67 4,164.07 4,162.51 4,164.07 0.0K
10:13 4,164.77 4,164.77 4,163.51 4,163.65 0.0K
10:14 4,162.98 4,163.76 4,162.98 4,163.10 0.0K
10:15 4,163.79 4,166.19 4,163.68 4,166.19 0.0K
10:16 4,165.75 4,165.75 4,164.52 4,164.52 0.0K
10:17 4,164.35 4,164.77 4,162.04 4,162.04 0.0K
10:18 4,162.22 4,162.44 4,161.79 4,162.44 0.0K
10:19 4,161.28 4,161.28 4,159.65 4,160.77 0.0K
10:20 4,160.51 4,160.51 4,159.83 4,159.83 0.0K
10:21 4,159.31 4,162.05 4,158.25 4,161.18 0.0K
10:22 4,160.36 4,160.36 4,158.53 4,159.13 0.0K
10:23 4,159.24 4,163.68 4,159.24 4,163.68 0.0K
10:24 4,162.92 4,163.03 4,161.75 4,163.03 0.0K
10:25 4,163.70 4,164.49 4,163.68 4,163.95 0.0K
10:26 4,164.23 4,164.23 4,162.66 4,162.66 0.0K
10:27 4,161.57 4,162.39 4,161.57 4,161.62 0.0K
10:28 4,160.34 4,160.34 4,159.84 4,159.84 0.0K
10:29 4,160.52 4,160.52 4,158.38 4,159.33 0.0K
10:30 4,159.30 4,159.30 4,157.37 4,157.89 0.0K
10:31 4,159.12 4,161.53 4,159.12 4,159.23 0.0K
10:32 4,158.88 4,159.15 4,157.01 4,157.01 0.0K
10:33 4,157.20 4,157.20 4,156.47 4,156.47 0.0K
10:34 4,156.59 4,156.59 4,154.21 4,155.57 0.0K
10:35 4,154.88 4,154.88 4,153.74 4,153.74 0.0K
10:36 4,153.91 4,155.89 4,153.91 4,155.89 0.0K
10:37 4,154.60 4,157.72 4,154.60 4,157.72 0.0K
10:38 4,156.62 4,159.08 4,156.62 4,159.08 0.0K
10:39 4,159.27 4,159.27 4,156.22 4,156.22 0.0K
10:40 4,156.42 4,156.42 4,154.98 4,156.17 0.0K
10:41 4,155.81 4,156.46 4,155.49 4,155.49 0.0K
10:42 4,154.93 4,155.24 4,154.85 4,155.24 0.0K
10:43 4,155.49 4,156.35 4,153.66 4,156.35 0.0K
10:44 4,155.68 4,155.68 4,153.93 4,154.44 0.0K
10:45 4,154.36 4,154.36 4,151.87 4,151.87 0.0K
10:46 4,152.72 4,152.76 4,152.10 4,152.76 0.0K
10:47 4,152.10 4,152.95 4,151.07 4,152.95 0.0K
10:48 4,154.36 4,157.07 4,154.36 4,157.07 0.0K
10:49 4,156.53 4,156.53 4,153.10 4,153.10 0.0K
10:50 4,154.45 4,154.62 4,153.37 4,153.37 0.0K
10:51 4,152.70 4,152.70 4,151.42 4,151.66 0.0K
10:52 4,151.91 4,151.91 4,149.64 4,149.64 0.0K
10:53 4,149.68 4,149.89 4,148.97 4,148.97 0.0K
10:54 4,149.46 4,149.46 4,147.96 4,149.01 0.0K
10:55 4,148.42 4,148.42 4,146.39 4,146.39 0.0K
10:56 4,146.72 4,147.84 4,146.30 4,146.63 0.0K
10:57 4,147.41 4,147.41 4,146.33 4,146.63 0.0K
10:58 4,147.70 4,147.98 4,146.71 4,147.98 0.0K
10:59 4,148.58 4,150.10 4,148.58 4,149.76 0.0K
11:00 4,150.51 4,154.01 4,150.51 4,151.40 0.0K
11:01 4,152.51 4,155.43 4,152.51 4,155.24 0.0K
11:02 4,155.11 4,155.11 4,153.12 4,154.26 0.0K
11:03 4,155.68 4,155.85 4,154.43 4,154.43 0.0K
11:04 4,155.80 4,155.80 4,153.36 4,155.15 0.0K
11:05 4,154.19 4,155.22 4,153.82 4,153.82 0.0K
11:06 4,153.04 4,155.34 4,152.99 4,155.34 0.0K
11:07 4,156.15 4,156.79 4,155.71 4,156.51 0.0K
11:08 4,156.55 4,156.58 4,154.31 4,154.31 0.0K
11:09 4,154.99 4,157.15 4,154.99 4,157.15 0.0K
11:10 4,157.13 4,157.13 4,155.86 4,156.22 0.0K
11:11 4,155.86 4,155.86 4,154.35 4,154.52 0.0K
11:12 4,154.16 4,155.88 4,154.16 4,155.88 0.0K
11:13 4,156.23 4,157.65 4,156.23 4,157.65 0.0K
11:14 4,156.74 4,157.49 4,156.18 4,157.49 0.0K
11:15 4,156.95 4,156.95 4,155.68 4,156.46 0.0K
11:16 4,156.18 4,156.18 4,154.92 4,154.92 0.0K
11:17 4,154.70 4,157.17 4,154.63 4,157.17 0.0K
11:18 4,156.53 4,156.53 4,154.42 4,154.42 0.0K
11:19 4,153.59 4,153.59 4,151.44 4,151.88 0.0K
11:20 4,152.01 4,152.62 4,151.54 4,152.62 0.0K
11:21 4,151.78 4,151.78 4,151.34 4,151.34 0.0K
11:22 4,151.72 4,154.71 4,151.72 4,154.71 0.0K
11:23 4,154.66 4,156.46 4,154.66 4,156.46 0.0K
11:24 4,156.18 4,157.17 4,156.18 4,157.17 0.0K
11:25 4,156.21 4,156.92 4,155.24 4,156.92 0.0K
11:26 4,156.55 4,156.55 4,154.49 4,155.86 0.0K
11:27 4,155.40 4,155.48 4,155.25 4,155.25 0.0K
11:28 4,154.55 4,155.64 4,154.33 4,155.64 0.0K
11:29 4,155.14 4,156.30 4,155.14 4,156.30 0.0K
11:30 4,156.58 4,158.59 4,156.58 4,158.59 0.0K
11:31 4,158.19 4,159.38 4,158.19 4,159.38 0.0K
11:32 4,159.77 4,160.88 4,159.27 4,160.88 0.0K
11:33 4,160.45 4,160.54 4,158.48 4,160.54 0.0K
11:34 4,161.01 4,162.05 4,161.01 4,162.05 0.0K
11:35 4,161.27 4,162.03 4,160.53 4,162.03 0.0K
11:36 4,162.53 4,163.04 4,162.30 4,162.30 0.0K
11:37 4,162.79 4,164.29 4,162.79 4,163.03 0.0K
11:38 4,162.08 4,162.14 4,161.61 4,161.89 0.0K
11:39 4,161.78 4,161.78 4,158.86 4,158.86 0.0K
11:40 4,158.83 4,159.14 4,157.78 4,158.34 0.0K
11:41 4,157.56 4,157.56 4,154.06 4,154.06 0.0K
11:42 4,154.15 4,154.15 4,152.20 4,153.31 0.0K
11:43 4,152.28 4,153.35 4,151.48 4,151.48 0.0K
11:44 4,151.37 4,151.62 4,149.33 4,149.54 0.0K
11:45 4,150.15 4,151.11 4,150.15 4,151.00 0.0K
11:46 4,151.48 4,153.58 4,151.48 4,153.58 0.0K
11:47 4,153.47 4,154.89 4,153.47 4,154.89 0.0K
11:48 4,154.93 4,156.72 4,154.93 4,156.72 0.0K
11:49 4,156.39 4,156.39 4,154.92 4,156.21 0.0K
11:50 4,156.28 4,156.28 4,154.10 4,154.10 0.0K
11:51 4,153.45 4,154.13 4,153.45 4,154.13 0.0K
11:52 4,154.02 4,154.15 4,152.79 4,152.82 0.0K
11:53 4,152.79 4,153.61 4,152.79 4,153.61 0.0K
11:54 4,153.31 4,154.61 4,153.31 4,154.61 0.0K
11:55 4,154.12 4,154.12 4,152.92 4,152.92 0.0K
11:56 4,153.48 4,153.48 4,150.74 4,150.74 0.0K
11:57 4,150.16 4,151.16 4,150.16 4,151.16 0.0K
11:58 4,151.48 4,151.54 4,149.41 4,149.41 0.0K
11:59 4,149.35 4,150.61 4,149.35 4,150.61 0.0K
12:00 4,150.01 4,151.01 4,150.01 4,150.19 0.0K
12:01 4,150.20 4,152.46 4,150.20 4,152.42 0.0K
12:02 4,152.31 4,152.96 4,151.98 4,151.98 0.0K
12:03 4,151.71 4,151.71 4,149.84 4,150.54 0.0K
12:04 4,149.95 4,150.87 4,149.63 4,149.63 0.0K
12:05 4,148.38 4,148.53 4,147.98 4,147.98 0.0K
12:06 4,149.42 4,149.72 4,149.03 4,149.03 0.0K
12:07 4,149.60 4,150.57 4,148.69 4,148.69 0.0K
12:08 4,149.09 4,150.13 4,147.98 4,147.98 0.0K
12:09 4,147.83 4,148.45 4,147.83 4,148.45 0.0K
12:10 4,148.41 4,148.97 4,148.41 4,148.94 0.0K
12:11 4,148.90 4,150.08 4,148.90 4,149.70 0.0K
12:12 4,150.53 4,150.53 4,150.28 4,150.39 0.0K
12:13 4,150.03 4,151.23 4,150.03 4,151.23 0.0K
12:14 4,151.33 4,152.63 4,151.33 4,152.63 0.0K
12:15 4,153.40 4,153.40 4,151.44 4,151.44 0.0K
12:16 4,150.56 4,150.56 4,149.76 4,149.76 0.0K
12:17 4,148.50 4,148.50 4,147.51 4,147.51 0.0K
12:18 4,147.74 4,148.46 4,145.08 4,145.08 0.0K
12:19 4,145.49 4,146.73 4,145.49 4,146.59 0.0K
12:20 4,146.04 4,146.49 4,146.04 4,146.37 0.0K
12:21 4,146.04 4,146.20 4,145.58 4,146.20 0.0K
12:22 4,145.91 4,145.91 4,144.58 4,145.43 0.0K
12:23 4,145.36 4,145.36 4,143.16 4,143.16 0.0K
12:24 4,143.11 4,145.28 4,143.11 4,145.28 0.0K
12:25 4,145.47 4,146.07 4,145.47 4,145.66 0.0K
12:26 4,147.18 4,147.18 4,146.05 4,146.24 0.0K
12:27 4,145.90 4,146.03 4,145.25 4,145.53 0.0K
12:28 4,145.74 4,147.54 4,145.74 4,147.54 0.0K
12:29 4,148.35 4,148.63 4,147.43 4,148.63 0.0K
12:30 4,149.17 4,150.05 4,148.79 4,150.05 0.0K
12:31 4,151.44 4,151.44 4,150.51 4,150.61 0.0K
12:32 4,152.69 4,153.63 4,152.69 4,152.73 0.0K
12:33 4,152.98 4,154.06 4,152.41 4,154.06 0.0K
12:34 4,155.54 4,156.36 4,154.78 4,154.78 0.0K
12:35 4,156.05 4,156.05 4,152.44 4,152.44 0.0K
12:36 4,151.91 4,151.91 4,150.27 4,150.27 0.0K
12:37 4,150.74 4,150.74 4,149.45 4,149.45 0.0K
12:38 4,149.19 4,149.43 4,148.12 4,148.12 0.0K
12:39 4,147.74 4,147.74 4,145.28 4,145.28 0.0K
12:40 4,144.46 4,145.67 4,144.46 4,145.67 0.0K
12:41 4,146.20 4,146.86 4,145.76 4,146.86 0.0K
12:42 4,146.08 4,146.08 4,145.23 4,145.76 0.0K
12:43 4,147.01 4,147.50 4,146.17 4,146.17 0.0K
12:44 4,145.70 4,145.90 4,145.26 4,145.26 0.0K
12:45 4,145.23 4,145.85 4,145.23 4,145.83 0.0K
12:46 4,146.92 4,148.04 4,146.56 4,146.56 0.0K
12:47 4,148.01 4,148.01 4,146.81 4,146.84 0.0K
12:48 4,147.46 4,147.46 4,145.59 4,146.44 0.0K
12:49 4,146.21 4,146.21 4,145.83 4,145.97 0.0K
12:50 4,146.07 4,147.18 4,145.96 4,147.18 0.0K
12:51 4,146.60 4,148.21 4,146.58 4,148.21 0.0K
12:52 4,147.89 4,147.89 4,145.70 4,146.04 0.0K
12:53 4,146.97 4,149.42 4,146.97 4,148.16 0.0K
12:54 4,146.98 4,147.70 4,146.91 4,147.70 0.0K
12:55 4,147.75 4,148.25 4,147.51 4,148.25 0.0K
12:56 4,147.57 4,148.64 4,147.57 4,148.63 0.0K
12:57 4,149.20 4,149.20 4,146.83 4,146.92 0.0K
12:58 4,146.56 4,146.56 4,145.88 4,146.01 0.0K
12:59 4,145.92 4,146.47 4,145.63 4,145.95 0.0K
13:00 4,145.29 4,146.05 4,144.85 4,146.05 0.0K
13:01 4,145.35 4,145.35 4,145.02 4,145.32 0.0K
13:02 4,144.87 4,145.29 4,142.25 4,142.25 0.0K
13:03 4,144.29 4,144.29 4,141.32 4,141.32 0.0K
13:04 4,141.03 4,141.41 4,140.83 4,140.97 0.0K
13:05 4,140.65 4,142.68 4,140.65 4,141.77 0.0K
13:06 4,141.59 4,141.73 4,140.72 4,141.73 0.0K
13:07 4,140.77 4,140.80 4,140.00 4,140.80 0.0K
13:08 4,140.92 4,141.87 4,139.81 4,139.81 0.0K
13:09 4,140.05 4,140.45 4,139.82 4,139.82 0.0K
13:10 4,139.45 4,140.29 4,138.13 4,140.29 0.0K
13:11 4,139.16 4,139.16 4,136.00 4,136.00 0.0K
13:12 4,137.08 4,137.40 4,136.90 4,137.07 0.0K
13:13 4,137.02 4,137.77 4,136.53 4,137.33 0.0K
13:14 4,137.77 4,139.96 4,137.77 4,139.96 0.0K
13:15 4,140.19 4,140.74 4,140.19 4,140.74 0.0K
13:16 4,140.48 4,141.23 4,139.94 4,141.23 0.0K
13:17 4,140.83 4,142.10 4,140.83 4,141.52 0.0K
13:18 4,140.39 4,140.39 4,139.71 4,139.71 0.0K
13:19 4,139.89 4,141.65 4,139.89 4,141.14 0.0K
13:20 4,141.39 4,142.17 4,140.98 4,142.17 0.0K
13:21 4,142.15 4,144.27 4,142.15 4,143.51 0.0K
13:22 4,141.87 4,144.00 4,141.87 4,144.00 0.0K
13:23 4,145.01 4,145.55 4,144.60 4,144.60 0.0K
13:24 4,144.14 4,145.07 4,144.03 4,144.65 0.0K
13:25 4,143.92 4,143.92 4,142.27 4,142.27 0.0K
13:26 4,141.51 4,143.23 4,141.31 4,141.31 0.0K
13:27 4,142.42 4,142.42 4,140.93 4,141.48 0.0K
13:28 4,141.34 4,141.82 4,141.04 4,141.04 0.0K
13:29 4,140.63 4,140.83 4,139.38 4,139.38 0.0K
13:30 4,139.32 4,139.32 4,138.26 4,138.26 0.0K
13:31 4,139.04 4,139.04 4,136.97 4,137.83 0.0K
13:32 4,138.04 4,138.83 4,138.04 4,138.40 0.0K
13:33 4,137.83 4,138.67 4,137.83 4,138.67 0.0K
13:34 4,137.93 4,137.93 4,136.28 4,136.28 0.0K
13:35 4,136.21 4,136.90 4,136.17 4,136.50 0.0K
13:36 4,136.78 4,137.74 4,134.90 4,134.90 0.0K
13:37 4,135.05 4,135.05 4,131.84 4,131.84 0.0K
13:38 4,132.39 4,134.58 4,132.39 4,134.58 0.0K
13:39 4,135.18 4,135.74 4,134.97 4,135.04 0.0K
13:40 4,135.15 4,135.40 4,134.59 4,134.59 0.0K
13:41 4,134.95 4,135.00 4,134.30 4,135.00 0.0K
13:42 4,134.49 4,135.58 4,134.49 4,135.54 0.0K
13:43 4,135.39 4,135.57 4,135.07 4,135.57 0.0K
13:44 4,135.76 4,135.76 4,134.67 4,134.67 0.0K
13:45 4,134.01 4,135.04 4,133.87 4,135.04 0.0K
13:46 4,136.33 4,136.33 4,133.89 4,133.89 0.0K
13:47 4,133.35 4,133.57 4,131.81 4,133.57 0.0K
13:48 4,133.32 4,133.48 4,133.01 4,133.01 0.0K
13:49 4,132.07 4,132.47 4,132.07 4,132.31 0.0K
13:50 4,132.49 4,132.49 4,131.72 4,131.90 0.0K
13:51 4,131.53 4,131.53 4,130.55 4,131.43 0.0K
13:52 4,130.90 4,132.29 4,130.90 4,132.06 0.0K
13:53 4,131.81 4,134.24 4,131.81 4,134.24 0.0K
13:54 4,135.03 4,135.03 4,134.24 4,134.24 0.0K
13:55 4,135.27 4,135.47 4,134.66 4,135.23 0.0K
13:56 4,134.13 4,134.13 4,132.14 4,132.41 0.0K
13:57 4,132.08 4,133.89 4,132.08 4,133.77 0.0K
13:58 4,133.76 4,134.17 4,133.36 4,134.07 0.0K
13:59 4,133.27 4,133.69 4,132.00 4,132.00 0.0K
14:00 4,132.35 4,132.69 4,131.12 4,131.12 0.0K
14:01 4,132.32 4,132.41 4,131.41 4,131.41 0.0K
14:02 4,132.45 4,132.45 4,131.46 4,132.31 0.0K
14:03 4,132.19 4,132.68 4,131.11 4,131.11 0.0K
14:04 4,131.03 4,131.03 4,130.37 4,130.37 0.0K
14:05 4,130.10 4,130.12 4,129.79 4,130.03 0.0K
14:06 4,129.94 4,129.94 4,127.31 4,128.03 0.0K
14:07 4,128.11 4,128.17 4,127.63 4,127.94 0.0K
14:08 4,127.78 4,127.91 4,127.63 4,127.91 0.0K
14:09 4,127.78 4,129.93 4,127.78 4,129.51 0.0K
14:10 4,130.35 4,132.50 4,130.35 4,132.50 0.0K
14:11 4,131.18 4,137.20 4,130.97 4,137.20 0.0K
14:12 4,134.24 4,134.40 4,133.15 4,133.61 0.0K
14:13 4,133.73 4,133.73 4,132.46 4,132.46 0.0K
14:14 4,130.96 4,132.28 4,130.96 4,132.28 0.0K
14:15 4,132.26 4,133.62 4,132.26 4,133.62 0.0K
14:16 4,134.18 4,134.50 4,133.51 4,133.51 0.0K
14:17 4,133.40 4,134.10 4,133.35 4,133.41 0.0K
14:18 4,134.02 4,135.08 4,134.02 4,134.36 0.0K
14:19 4,134.32 4,134.32 4,131.43 4,131.43 0.0K
14:20 4,131.13 4,132.55 4,131.13 4,131.89 0.0K
14:21 4,132.24 4,132.51 4,132.24 4,132.51 0.0K
14:22 4,132.13 4,132.13 4,130.00 4,131.17 0.0K
14:23 4,131.63 4,131.63 4,130.50 4,131.12 0.0K
14:24 4,130.62 4,131.46 4,130.62 4,131.20 0.0K
14:25 4,131.10 4,131.12 4,130.22 4,130.22 0.0K
14:26 4,130.79 4,130.79 4,128.84 4,128.84 0.0K
14:27 4,127.94 4,128.00 4,127.84 4,127.93 0.0K
14:28 4,127.33 4,127.99 4,127.33 4,127.99 0.0K
14:29 4,128.12 4,128.69 4,127.95 4,128.69 0.0K
14:30 4,129.03 4,130.72 4,129.03 4,130.30 0.0K
14:31 4,131.10 4,131.51 4,131.01 4,131.49 0.0K
14:32 4,132.08 4,132.08 4,130.46 4,130.46 0.0K
14:33 4,129.29 4,129.50 4,129.18 4,129.50 0.0K
14:34 4,129.93 4,129.93 4,129.24 4,129.82 0.0K
14:35 4,129.76 4,129.76 4,128.66 4,128.66 0.0K
14:36 4,128.08 4,128.52 4,128.08 4,128.52 0.0K
14:37 4,128.02 4,128.02 4,127.36 4,127.89 0.0K
14:38 4,127.15 4,127.15 4,126.45 4,126.97 0.0K
14:39 4,126.82 4,127.12 4,126.43 4,126.43 0.0K
14:40 4,126.36 4,126.36 4,125.59 4,125.81 0.0K
14:41 4,125.31 4,125.31 4,124.58 4,125.26 0.0K
14:42 4,123.17 4,125.80 4,123.17 4,125.80 0.0K
14:43 4,126.68 4,126.97 4,126.28 4,126.93 0.0K
14:44 4,126.30 4,126.30 4,125.48 4,125.73 0.0K
14:45 4,126.08 4,126.73 4,126.08 4,126.73 0.0K
14:46 4,127.28 4,127.38 4,125.47 4,125.47 0.0K
14:47 4,125.59 4,126.48 4,125.59 4,126.48 0.0K
14:48 4,126.46 4,126.57 4,125.65 4,125.75 0.0K
14:49 4,125.60 4,125.60 4,125.31 4,125.46 0.0K
14:50 4,124.89 4,124.89 4,124.35 4,124.47 0.0K
14:51 4,124.57 4,125.72 4,124.57 4,125.72 0.0K
14:52 4,125.43 4,125.71 4,124.84 4,125.71 0.0K
14:53 4,125.27 4,125.27 4,121.37 4,121.37 0.0K
14:54 4,122.35 4,122.77 4,121.21 4,121.21 0.0K
14:55 4,120.39 4,120.39 4,117.81 4,118.31 0.0K
14:56 4,117.56 4,117.56 4,116.60 4,116.91 0.0K
14:57 4,116.75 4,118.23 4,116.75 4,118.23 0.0K
14:58 4,117.82 4,117.82 4,117.27 4,117.27 0.0K
14:59 4,117.58 4,117.58 4,116.08 4,116.08 0.0K
15:00 4,115.55 4,117.52 4,115.55 4,117.52 0.0K
15:01 4,117.60 4,117.60 4,116.17 4,116.17 0.0K
15:02 4,116.21 4,116.40 4,116.10 4,116.40 0.0K
15:03 4,116.28 4,116.48 4,115.61 4,115.61 0.0K
15:04 4,116.02 4,116.02 4,111.83 4,111.83 0.0K
15:05 4,113.44 4,114.95 4,113.44 4,114.52 0.0K
15:06 4,112.95 4,112.95 4,110.78 4,110.86 0.0K
15:07 4,109.68 4,109.70 4,109.32 4,109.44 0.0K
15:08 4,108.96 4,109.89 4,108.96 4,109.89 0.0K
15:09 4,109.00 4,110.10 4,109.00 4,109.50 0.0K
15:10 4,109.36 4,110.64 4,109.36 4,110.64 0.0K
15:11 4,109.35 4,109.35 4,107.41 4,107.85 0.0K
15:12 4,108.73 4,112.14 4,108.73 4,112.14 0.0K
15:13 4,113.29 4,114.01 4,113.29 4,113.53 0.0K
15:14 4,115.32 4,117.46 4,114.59 4,117.46 0.0K
15:15 4,117.87 4,120.80 4,117.87 4,120.80 0.0K
15:16 4,120.96 4,123.66 4,120.96 4,121.81 0.0K
15:17 4,121.47 4,121.47 4,119.12 4,119.12 0.0K
15:18 4,120.12 4,120.83 4,120.12 4,120.83 0.0K
15:19 4,121.16 4,123.95 4,121.16 4,123.95 0.0K
15:20 4,124.06 4,126.79 4,123.68 4,126.02 0.0K
15:21 4,126.24 4,126.25 4,125.90 4,126.25 0.0K
15:22 4,124.92 4,126.35 4,124.92 4,126.35 0.0K
15:23 4,125.16 4,126.57 4,124.88 4,126.48 0.0K
15:24 4,126.63 4,128.49 4,126.58 4,128.49 0.0K
15:25 4,129.50 4,130.03 4,129.32 4,130.03 0.0K
15:26 4,130.87 4,133.48 4,130.19 4,133.48 0.0K
15:27 4,134.26 4,134.39 4,133.29 4,134.39 0.0K
15:28 4,134.74 4,136.09 4,134.74 4,134.85 0.0K
15:29 4,135.47 4,135.47 4,130.70 4,130.70 0.0K
15:30 4,128.38 4,132.63 4,128.38 4,132.63 0.0K
15:31 4,132.84 4,134.11 4,132.12 4,134.11 0.0K
15:32 4,133.55 4,135.44 4,133.55 4,134.78 0.0K
15:33 4,135.87 4,137.55 4,135.87 4,136.18 0.0K
15:34 4,136.64 4,140.56 4,136.64 4,140.56 0.0K
15:35 4,141.27 4,142.68 4,140.76 4,142.63 0.0K
15:36 4,140.48 4,140.48 4,136.85 4,136.85 0.0K
15:37 4,135.19 4,135.65 4,135.05 4,135.05 0.0K
15:38 4,134.48 4,134.48 4,132.91 4,132.99 0.0K
15:39 4,133.45 4,136.70 4,133.45 4,136.55 0.0K
15:40 4,137.07 4,137.50 4,135.60 4,135.60 0.0K
15:41 4,134.46 4,134.46 4,132.33 4,133.39 0.0K
15:42 4,134.28 4,134.28 4,127.47 4,127.47 0.0K
15:43 4,128.23 4,130.34 4,128.23 4,130.34 0.0K
15:44 4,129.13 4,129.13 4,126.13 4,126.13 0.0K
15:45 4,126.01 4,128.81 4,126.01 4,128.35 0.0K
15:46 4,129.05 4,129.05 4,127.56 4,127.56 0.0K
15:47 4,127.77 4,131.02 4,127.77 4,131.02 0.0K
15:48 4,131.99 4,133.00 4,130.86 4,131.16 0.0K
15:49 4,130.28 4,131.87 4,130.28 4,131.76 0.0K
15:50 4,131.70 4,135.16 4,131.70 4,134.92 0.0K
15:51 4,136.54 4,138.26 4,135.31 4,135.31 0.0K
15:52 4,134.59 4,137.43 4,134.59 4,137.43 0.0K
15:53 4,136.36 4,136.36 4,131.82 4,131.82 0.0K
15:54 4,130.95 4,130.95 4,127.95 4,127.95 0.0K
15:55 4,131.20 4,134.74 4,131.20 4,134.48 0.0K
15:56 4,135.22 4,135.45 4,134.86 4,135.45 0.0K
15:57 4,135.12 4,136.87 4,133.22 4,133.22 0.0K
15:58 4,132.83 4,133.43 4,131.81 4,131.81 0.0K
15:59 4,132.19 4,132.19 4,130.24 4,131.04 0.0K
16:00 4,134.62 4,134.62 4,134.13 4,134.13 0.0K
16:01 4,134.10 4,134.15 4,134.09 4,134.15 0.0K
16:02 4,134.15 4,134.15 4,134.06 4,134.07 0.0K
16:03 4,134.06 4,134.15 4,134.06 4,134.15 0.0K
16:04 4,134.23 4,134.26 4,134.22 4,134.26 0.0K
16:05 4,134.24 4,134.24 4,134.05 4,134.15 0.0K
16:06 4,134.17 4,134.20 4,134.15 4,134.20 0.0K
16:07 4,133.79 4,133.87 4,133.79 4,133.87 0.0K
16:08 4,133.88 4,133.88 4,133.82 4,133.82 0.0K
16:09 4,133.80 4,134.02 4,133.80 4,134.02 0.0K
16:10 4,134.06 4,134.08 4,134.05 4,134.08 0.0K
16:11 4,134.08 4,134.08 4,134.02 4,134.02 0.0K
16:12 4,134.01 4,134.01 4,133.98 4,134.01 0.0K
16:13 4,134.06 4,134.10 4,134.04 4,134.04 0.0K
16:14 4,133.99 4,134.09 4,133.99 4,134.09 0.0K
16:15 4,134.07 4,134.07 4,134.07 4,134.07 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