CBOE S

SPRO07
🏛️ アメリカ →
4,752.45
最終更新: 2025-10-04
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 4,128.62 4,130.64 4,128.62 4,130.13 0.0K
09:32 4,127.92 4,129.47 4,125.08 4,126.76 0.0K
09:33 4,124.94 4,124.94 4,123.03 4,123.65 0.0K
09:34 4,125.56 4,125.85 4,124.15 4,124.15 0.0K
09:35 4,124.69 4,124.69 4,122.95 4,123.46 0.0K
09:36 4,123.05 4,127.27 4,123.05 4,127.27 0.0K
09:37 4,127.44 4,132.37 4,127.44 4,132.34 0.0K
09:38 4,133.52 4,133.64 4,130.10 4,130.10 0.0K
09:39 4,131.12 4,134.43 4,131.12 4,134.43 0.0K
09:40 4,134.69 4,134.83 4,132.56 4,132.56 0.0K
09:41 4,133.75 4,133.75 4,130.34 4,130.34 0.0K
09:42 4,128.19 4,131.07 4,128.12 4,131.07 0.0K
09:43 4,132.16 4,134.86 4,132.16 4,134.86 0.0K
09:44 4,133.70 4,135.59 4,133.54 4,135.59 0.0K
09:45 4,135.14 4,135.14 4,130.96 4,130.96 0.0K
09:46 4,130.90 4,131.65 4,130.90 4,131.65 0.0K
09:47 4,132.04 4,133.88 4,131.27 4,133.02 0.0K
09:48 4,134.90 4,138.45 4,134.90 4,138.45 0.0K
09:49 4,138.80 4,139.59 4,138.09 4,139.59 0.0K
09:50 4,139.34 4,140.07 4,138.33 4,138.33 0.0K
09:51 4,138.29 4,139.39 4,135.26 4,135.26 0.0K
09:52 4,136.28 4,138.95 4,134.94 4,134.94 0.0K
09:53 4,135.69 4,135.69 4,132.17 4,132.17 0.0K
09:54 4,132.03 4,132.03 4,128.61 4,128.61 0.0K
09:55 4,129.79 4,129.97 4,128.50 4,128.50 0.0K
09:56 4,129.46 4,130.55 4,128.96 4,130.48 0.0K
09:57 4,129.54 4,129.65 4,128.20 4,128.20 0.0K
09:58 4,129.04 4,131.88 4,129.04 4,131.88 0.0K
09:59 4,130.44 4,130.71 4,129.88 4,129.88 0.0K
10:00 4,129.48 4,133.63 4,125.10 4,133.63 0.0K
10:01 4,136.78 4,140.02 4,134.74 4,134.74 0.0K
10:02 4,134.32 4,134.32 4,125.57 4,125.57 0.0K
10:03 4,123.96 4,123.96 4,119.39 4,119.39 0.0K
10:04 4,119.63 4,119.63 4,113.11 4,113.11 0.0K
10:05 4,114.86 4,117.23 4,114.86 4,117.07 0.0K
10:06 4,117.41 4,124.97 4,117.41 4,124.97 0.0K
10:07 4,124.70 4,125.17 4,123.75 4,123.75 0.0K
10:08 4,123.73 4,125.21 4,123.26 4,124.97 0.0K
10:09 4,124.25 4,129.64 4,124.25 4,129.64 0.0K
10:10 4,130.20 4,130.20 4,128.46 4,129.52 0.0K
10:11 4,128.45 4,128.45 4,125.43 4,125.43 0.0K
10:12 4,124.61 4,124.61 4,122.46 4,124.17 0.0K
10:13 4,121.95 4,123.73 4,121.95 4,123.31 0.0K
10:14 4,123.11 4,123.53 4,120.90 4,120.90 0.0K
10:15 4,120.45 4,121.79 4,120.00 4,121.79 0.0K
10:16 4,122.96 4,124.11 4,121.45 4,121.45 0.0K
10:17 4,119.74 4,119.74 4,116.78 4,116.78 0.0K
10:18 4,116.67 4,118.27 4,116.67 4,118.05 0.0K
10:19 4,118.38 4,123.05 4,118.38 4,123.05 0.0K
10:20 4,121.75 4,122.54 4,121.36 4,122.38 0.0K
10:21 4,122.16 4,122.34 4,119.92 4,119.92 0.0K
10:22 4,120.88 4,120.88 4,117.56 4,117.56 0.0K
10:23 4,116.77 4,116.77 4,115.63 4,115.90 0.0K
10:24 4,116.23 4,116.23 4,113.31 4,113.31 0.0K
10:25 4,115.25 4,115.25 4,113.05 4,113.05 0.0K
10:26 4,111.95 4,112.97 4,111.95 4,112.30 0.0K
10:27 4,112.11 4,112.11 4,110.21 4,110.21 0.0K
10:28 4,109.84 4,109.84 4,108.60 4,109.32 0.0K
10:29 4,109.87 4,111.28 4,109.75 4,110.75 0.0K
10:30 4,109.65 4,115.59 4,109.65 4,113.41 0.0K
10:31 4,112.58 4,114.93 4,112.58 4,114.47 0.0K
10:32 4,113.04 4,113.04 4,112.14 4,112.96 0.0K
10:33 4,111.87 4,111.87 4,111.06 4,111.50 0.0K
10:34 4,112.01 4,112.01 4,109.58 4,109.58 0.0K
10:35 4,109.26 4,109.73 4,109.00 4,109.59 0.0K
10:36 4,109.38 4,110.94 4,109.38 4,109.44 0.0K
10:37 4,109.24 4,109.24 4,104.87 4,104.87 0.0K
10:38 4,105.06 4,105.06 4,102.40 4,102.98 0.0K
10:39 4,103.09 4,104.29 4,101.83 4,101.83 0.0K
10:40 4,102.69 4,104.80 4,102.69 4,103.63 0.0K
10:41 4,103.61 4,103.61 4,100.03 4,100.03 0.0K
10:42 4,100.37 4,100.81 4,100.37 4,100.58 0.0K
10:43 4,101.19 4,104.16 4,101.18 4,104.16 0.0K
10:44 4,106.21 4,108.18 4,106.19 4,106.19 0.0K
10:45 4,106.16 4,107.52 4,105.97 4,107.52 0.0K
10:46 4,108.37 4,109.60 4,107.55 4,108.56 0.0K
10:47 4,107.86 4,107.86 4,106.10 4,106.10 0.0K
10:48 4,106.83 4,106.83 4,104.64 4,104.64 0.0K
10:49 4,104.30 4,104.30 4,102.26 4,103.03 0.0K
10:50 4,103.52 4,105.30 4,103.39 4,105.30 0.0K
10:51 4,106.13 4,106.44 4,106.01 4,106.44 0.0K
10:52 4,107.23 4,109.37 4,105.68 4,109.37 0.0K
10:53 4,110.78 4,111.88 4,110.78 4,111.21 0.0K
10:54 4,112.26 4,114.49 4,112.26 4,114.49 0.0K
10:55 4,114.72 4,114.72 4,110.96 4,111.64 0.0K
10:56 4,110.87 4,110.87 4,109.27 4,109.27 0.0K
10:57 4,109.64 4,109.64 4,108.34 4,108.34 0.0K
10:58 4,108.19 4,108.19 4,106.68 4,106.68 0.0K
10:59 4,105.46 4,105.46 4,102.74 4,102.74 0.0K
11:00 4,103.50 4,103.50 4,099.89 4,100.88 0.0K
11:01 4,101.62 4,107.78 4,101.62 4,107.78 0.0K
11:02 4,107.17 4,107.17 4,104.67 4,104.67 0.0K
11:03 4,105.05 4,106.02 4,104.81 4,104.81 0.0K
11:04 4,104.89 4,104.89 4,103.02 4,103.71 0.0K
11:05 4,103.86 4,107.22 4,103.86 4,107.22 0.0K
11:06 4,108.65 4,110.76 4,108.65 4,110.76 0.0K
11:07 4,110.52 4,117.18 4,110.52 4,117.18 0.0K
11:08 4,117.16 4,117.16 4,114.60 4,114.60 0.0K
11:09 4,114.34 4,120.67 4,114.34 4,120.67 0.0K
11:10 4,120.52 4,121.36 4,118.90 4,118.90 0.0K
11:11 4,117.58 4,118.14 4,117.58 4,117.98 0.0K
11:12 4,118.34 4,124.18 4,118.34 4,123.90 0.0K
11:13 4,122.82 4,122.82 4,120.17 4,120.87 0.0K
11:14 4,121.10 4,121.10 4,119.60 4,119.60 0.0K
11:15 4,119.79 4,123.00 4,119.79 4,122.07 0.0K
11:16 4,122.33 4,122.33 4,120.08 4,120.18 0.0K
11:17 4,120.63 4,122.96 4,120.63 4,122.96 0.0K
11:18 4,123.23 4,123.23 4,121.05 4,121.05 0.0K
11:19 4,121.52 4,122.33 4,120.93 4,121.85 0.0K
11:20 4,122.39 4,122.48 4,121.71 4,121.71 0.0K
11:21 4,121.95 4,123.73 4,121.79 4,123.24 0.0K
11:22 4,122.53 4,122.53 4,118.48 4,118.48 0.0K
11:23 4,121.03 4,121.03 4,117.54 4,117.54 0.0K
11:24 4,117.04 4,117.31 4,117.04 4,117.08 0.0K
11:25 4,116.60 4,119.41 4,116.60 4,119.41 0.0K
11:26 4,119.33 4,121.55 4,119.33 4,121.55 0.0K
11:27 4,122.28 4,122.28 4,121.32 4,121.97 0.0K
11:28 4,117.82 4,118.46 4,116.82 4,116.82 0.0K
11:29 4,118.64 4,118.64 4,118.33 4,118.33 0.0K
11:30 4,115.90 4,116.71 4,115.81 4,116.71 0.0K
11:31 4,117.16 4,121.13 4,117.16 4,121.13 0.0K
11:32 4,121.39 4,123.25 4,121.39 4,122.67 0.0K
11:33 4,123.13 4,123.13 4,122.71 4,122.71 0.0K
11:34 4,122.13 4,122.55 4,121.49 4,121.49 0.0K
11:35 4,121.88 4,122.27 4,121.14 4,121.75 0.0K
11:36 4,121.51 4,121.88 4,121.10 4,121.69 0.0K
11:37 4,121.66 4,121.66 4,117.63 4,118.53 0.0K
11:38 4,118.25 4,118.25 4,116.19 4,117.47 0.0K
11:39 4,119.21 4,121.67 4,119.21 4,121.67 0.0K
11:40 4,122.54 4,128.65 4,122.54 4,128.65 0.0K
11:41 4,128.35 4,128.35 4,127.46 4,127.46 0.0K
11:42 4,128.78 4,129.60 4,128.78 4,129.60 0.0K
11:43 4,128.92 4,130.26 4,128.92 4,130.26 0.0K
11:44 4,129.99 4,129.99 4,128.50 4,128.50 0.0K
11:45 4,127.57 4,127.69 4,127.09 4,127.56 0.0K
11:46 4,126.19 4,126.19 4,123.27 4,123.27 0.0K
11:47 4,122.84 4,123.53 4,122.61 4,122.64 0.0K
11:48 4,123.83 4,126.78 4,123.83 4,126.17 0.0K
11:49 4,125.85 4,126.84 4,125.85 4,125.87 0.0K
11:50 4,126.47 4,127.83 4,126.47 4,127.83 0.0K
11:51 4,126.62 4,126.62 4,125.88 4,126.36 0.0K
11:52 4,127.22 4,127.22 4,124.99 4,124.99 0.0K
11:53 4,123.86 4,123.86 4,122.74 4,123.28 0.0K
11:54 4,124.89 4,126.29 4,124.89 4,125.92 0.0K
11:55 4,125.67 4,126.08 4,125.67 4,125.97 0.0K
11:56 4,124.87 4,125.45 4,123.66 4,123.66 0.0K
11:57 4,123.67 4,123.67 4,121.92 4,122.54 0.0K
11:58 4,122.37 4,122.37 4,118.41 4,118.41 0.0K
11:59 4,117.84 4,117.84 4,116.32 4,116.32 0.0K
12:00 4,115.63 4,115.63 4,113.59 4,114.22 0.0K
12:01 4,114.48 4,115.75 4,113.39 4,115.75 0.0K
12:02 4,115.60 4,117.75 4,115.60 4,117.36 0.0K
12:03 4,117.51 4,117.51 4,115.38 4,115.79 0.0K
12:04 4,115.34 4,115.69 4,115.15 4,115.69 0.0K
12:05 4,114.95 4,114.95 4,113.48 4,114.05 0.0K
12:06 4,113.68 4,114.97 4,113.14 4,113.14 0.0K
12:07 4,112.41 4,112.41 4,109.51 4,109.51 0.0K
12:08 4,109.73 4,112.11 4,109.73 4,112.11 0.0K
12:09 4,111.72 4,111.72 4,108.92 4,108.92 0.0K
12:10 4,109.74 4,109.74 4,106.25 4,106.25 0.0K
12:11 4,106.46 4,107.81 4,106.46 4,107.81 0.0K
12:12 4,107.62 4,108.65 4,107.62 4,108.65 0.0K
12:13 4,107.29 4,107.29 4,106.19 4,106.19 0.0K
12:14 4,105.41 4,105.41 4,103.95 4,103.95 0.0K
12:15 4,104.03 4,105.05 4,103.70 4,104.61 0.0K
12:16 4,105.36 4,106.68 4,105.36 4,106.68 0.0K
12:17 4,106.96 4,106.99 4,104.95 4,104.95 0.0K
12:18 4,105.64 4,106.36 4,105.01 4,106.36 0.0K
12:19 4,106.57 4,107.15 4,105.82 4,106.74 0.0K
12:20 4,107.13 4,107.17 4,106.36 4,107.17 0.0K
12:21 4,107.18 4,107.32 4,106.44 4,107.32 0.0K
12:22 4,109.10 4,110.57 4,109.10 4,110.37 0.0K
12:23 4,111.45 4,111.45 4,108.68 4,109.28 0.0K
12:24 4,109.45 4,109.45 4,108.20 4,108.20 0.0K
12:25 4,108.85 4,109.20 4,108.73 4,108.73 0.0K
12:26 4,109.34 4,111.51 4,109.21 4,111.51 0.0K
12:27 4,110.91 4,110.91 4,109.02 4,109.02 0.0K
12:28 4,110.06 4,110.39 4,108.59 4,108.59 0.0K
12:29 4,108.84 4,108.96 4,107.86 4,108.78 0.0K
12:30 4,108.67 4,110.61 4,108.67 4,109.84 0.0K
12:31 4,110.16 4,110.16 4,109.48 4,109.73 0.0K
12:32 4,109.18 4,111.67 4,108.99 4,111.37 0.0K
12:33 4,111.88 4,111.88 4,111.42 4,111.77 0.0K
12:34 4,111.95 4,112.03 4,111.33 4,111.33 0.0K
12:35 4,111.81 4,112.50 4,110.82 4,112.50 0.0K
12:36 4,112.39 4,113.29 4,110.06 4,110.06 0.0K
12:37 4,110.67 4,110.67 4,108.69 4,108.69 0.0K
12:38 4,108.17 4,108.17 4,107.30 4,107.57 0.0K
12:39 4,107.26 4,107.84 4,107.23 4,107.23 0.0K
12:40 4,106.42 4,106.92 4,105.64 4,105.64 0.0K
12:41 4,104.96 4,104.96 4,103.54 4,104.62 0.0K
12:42 4,104.95 4,106.49 4,104.95 4,106.49 0.0K
12:43 4,107.31 4,110.19 4,107.31 4,109.28 0.0K
12:44 4,107.90 4,107.90 4,106.21 4,106.24 0.0K
12:45 4,105.68 4,107.56 4,105.68 4,107.56 0.0K
12:46 4,106.58 4,106.85 4,105.73 4,106.02 0.0K
12:47 4,105.97 4,106.27 4,105.33 4,106.27 0.0K
12:48 4,106.14 4,106.87 4,106.14 4,106.73 0.0K
12:49 4,106.56 4,107.99 4,106.39 4,107.45 0.0K
12:50 4,107.27 4,107.27 4,106.52 4,106.69 0.0K
12:51 4,105.95 4,107.38 4,105.95 4,106.98 0.0K
12:52 4,107.29 4,107.29 4,105.59 4,105.59 0.0K
12:53 4,105.65 4,105.65 4,100.34 4,100.34 0.0K
12:54 4,100.19 4,100.70 4,099.57 4,100.70 0.0K
12:55 4,101.08 4,102.76 4,101.08 4,102.54 0.0K
12:56 4,102.45 4,102.45 4,100.95 4,100.95 0.0K
12:57 4,100.44 4,100.44 4,096.65 4,096.65 0.0K
12:58 4,096.43 4,098.63 4,096.43 4,098.63 0.0K
12:59 4,098.89 4,099.88 4,098.49 4,099.88 0.0K
13:00 4,100.04 4,100.04 4,099.03 4,099.03 0.0K
13:01 4,098.65 4,098.70 4,098.02 4,098.16 0.0K
13:02 4,097.76 4,097.76 4,095.79 4,095.79 0.0K
13:03 4,096.03 4,097.17 4,095.89 4,095.89 0.0K
13:04 4,097.14 4,097.14 4,095.50 4,095.50 0.0K
13:05 4,096.04 4,097.50 4,096.04 4,097.50 0.0K
13:06 4,097.70 4,097.70 4,095.72 4,095.72 0.0K
13:07 4,095.54 4,095.54 4,095.03 4,095.21 0.0K
13:08 4,095.77 4,096.06 4,095.62 4,095.62 0.0K
13:09 4,095.13 4,096.84 4,095.13 4,096.68 0.0K
13:10 4,096.50 4,097.54 4,096.50 4,097.51 0.0K
13:11 4,097.27 4,097.27 4,095.51 4,095.51 0.0K
13:12 4,095.52 4,095.59 4,094.64 4,095.59 0.0K
13:13 4,095.09 4,095.55 4,095.09 4,095.53 0.0K
13:14 4,096.15 4,096.15 4,095.81 4,096.14 0.0K
13:15 4,095.69 4,095.69 4,094.36 4,094.92 0.0K
13:16 4,096.33 4,096.60 4,095.96 4,096.10 0.0K
13:17 4,096.62 4,098.61 4,096.62 4,098.61 0.0K
13:18 4,099.45 4,099.45 4,098.26 4,098.28 0.0K
13:19 4,099.16 4,099.16 4,096.91 4,096.91 0.0K
13:20 4,096.56 4,097.06 4,096.26 4,097.06 0.0K
13:21 4,097.20 4,097.37 4,092.57 4,092.57 0.0K
13:22 4,093.03 4,093.03 4,090.75 4,090.75 0.0K
13:23 4,091.09 4,091.09 4,089.38 4,089.38 0.0K
13:24 4,089.50 4,090.60 4,089.50 4,090.60 0.0K
13:25 4,091.71 4,091.87 4,091.10 4,091.10 0.0K
13:26 4,090.55 4,090.55 4,089.28 4,089.28 0.0K
13:27 4,088.62 4,089.02 4,088.30 4,089.02 0.0K
13:28 4,088.90 4,089.22 4,088.40 4,088.87 0.0K
13:29 4,088.55 4,089.19 4,088.55 4,088.88 0.0K
13:30 4,088.62 4,092.57 4,088.62 4,091.41 0.0K
13:31 4,091.61 4,091.61 4,090.76 4,091.06 0.0K
13:32 4,091.42 4,091.42 4,090.22 4,090.38 0.0K
13:33 4,090.32 4,091.37 4,090.32 4,091.20 0.0K
13:34 4,091.74 4,092.67 4,090.67 4,090.67 0.0K
13:35 4,090.41 4,090.85 4,089.26 4,089.26 0.0K
13:36 4,089.28 4,090.54 4,089.28 4,090.45 0.0K
13:37 4,090.09 4,090.09 4,089.26 4,089.26 0.0K
13:38 4,089.37 4,090.45 4,088.95 4,090.45 0.0K
13:39 4,090.61 4,091.89 4,090.61 4,091.89 0.0K
13:40 4,092.25 4,092.91 4,092.25 4,092.79 0.0K
13:41 4,092.60 4,095.65 4,092.60 4,094.98 0.0K
13:42 4,095.66 4,096.37 4,095.13 4,095.81 0.0K
13:43 4,095.34 4,095.34 4,093.96 4,093.96 0.0K
13:44 4,094.71 4,096.29 4,094.71 4,096.29 0.0K
13:45 4,097.15 4,097.52 4,096.54 4,097.52 0.0K
13:46 4,098.68 4,099.30 4,098.05 4,099.30 0.0K
13:47 4,102.15 4,103.75 4,102.15 4,103.23 0.0K
13:48 4,104.90 4,104.96 4,103.87 4,104.44 0.0K
13:49 4,104.58 4,104.58 4,103.78 4,103.78 0.0K
13:50 4,102.41 4,102.41 4,101.80 4,102.38 0.0K
13:51 4,104.32 4,104.32 4,102.23 4,102.23 0.0K
13:52 4,103.22 4,103.22 4,101.30 4,101.30 0.0K
13:53 4,101.07 4,101.07 4,099.85 4,099.85 0.0K
13:54 4,100.46 4,102.26 4,100.46 4,102.26 0.0K
13:55 4,101.93 4,102.17 4,100.12 4,100.12 0.0K
13:56 4,100.04 4,100.04 4,098.25 4,098.25 0.0K
13:57 4,098.25 4,098.25 4,095.22 4,095.22 0.0K
13:58 4,094.83 4,098.41 4,094.83 4,098.41 0.0K
13:59 4,097.99 4,098.54 4,097.99 4,098.27 0.0K
14:00 4,099.11 4,102.51 4,099.11 4,102.51 0.0K
14:01 4,102.93 4,109.38 4,102.93 4,109.38 0.0K
14:02 4,110.13 4,110.13 4,108.38 4,109.15 0.0K
14:03 4,110.56 4,113.25 4,110.56 4,113.25 0.0K
14:04 4,113.00 4,113.00 4,110.47 4,110.47 0.0K
14:05 4,111.05 4,111.52 4,108.55 4,109.48 0.0K
14:06 4,108.96 4,110.19 4,108.37 4,109.72 0.0K
14:07 4,110.68 4,112.44 4,110.68 4,112.40 0.0K
14:08 4,112.49 4,115.05 4,112.49 4,115.05 0.0K
14:09 4,114.50 4,114.50 4,111.48 4,111.48 0.0K
14:10 4,112.47 4,116.60 4,112.47 4,116.60 0.0K
14:11 4,116.90 4,117.11 4,116.31 4,116.31 0.0K
14:12 4,116.15 4,117.57 4,116.12 4,116.12 0.0K
14:13 4,116.34 4,116.81 4,116.34 4,116.61 0.0K
14:14 4,117.03 4,117.81 4,117.03 4,117.81 0.0K
14:15 4,118.08 4,118.08 4,115.69 4,115.69 0.0K
14:16 4,115.87 4,116.78 4,115.21 4,116.78 0.0K
14:17 4,114.47 4,116.74 4,114.47 4,115.04 0.0K
14:18 4,115.41 4,115.41 4,114.77 4,114.77 0.0K
14:19 4,116.63 4,117.87 4,116.63 4,117.22 0.0K
14:20 4,117.33 4,117.89 4,116.86 4,117.89 0.0K
14:21 4,119.56 4,121.43 4,119.56 4,121.43 0.0K
14:22 4,121.78 4,124.59 4,121.78 4,124.59 0.0K
14:23 4,124.03 4,125.17 4,124.03 4,125.04 0.0K
14:24 4,124.08 4,124.21 4,121.61 4,121.61 0.0K
14:25 4,121.96 4,121.96 4,121.24 4,121.24 0.0K
14:26 4,122.19 4,124.27 4,121.93 4,121.93 0.0K
14:27 4,121.97 4,121.97 4,119.43 4,119.43 0.0K
14:28 4,120.81 4,121.42 4,120.81 4,120.83 0.0K
14:29 4,121.12 4,121.69 4,120.89 4,121.69 0.0K
14:30 4,121.70 4,121.70 4,118.33 4,118.33 0.0K
14:31 4,117.72 4,120.87 4,116.48 4,120.87 0.0K
14:32 4,118.69 4,121.02 4,118.69 4,121.02 0.0K
14:33 4,121.64 4,121.64 4,119.36 4,119.36 0.0K
14:34 4,120.93 4,120.93 4,118.55 4,118.55 0.0K
14:35 4,118.09 4,118.09 4,116.73 4,116.73 0.0K
14:36 4,117.00 4,118.09 4,116.64 4,118.09 0.0K
14:37 4,118.50 4,119.73 4,118.50 4,118.85 0.0K
14:38 4,119.14 4,119.86 4,119.07 4,119.52 0.0K
14:39 4,120.42 4,123.07 4,120.42 4,123.07 0.0K
14:40 4,122.40 4,123.15 4,122.40 4,123.07 0.0K
14:41 4,123.69 4,125.57 4,123.69 4,125.57 0.0K
14:42 4,127.50 4,129.17 4,126.94 4,127.31 0.0K
14:43 4,125.91 4,132.77 4,125.91 4,132.77 0.0K
14:44 4,132.50 4,134.23 4,132.50 4,132.98 0.0K
14:45 4,133.26 4,134.73 4,133.26 4,134.36 0.0K
14:46 4,135.25 4,136.79 4,135.25 4,136.79 0.0K
14:47 4,135.97 4,135.97 4,134.83 4,134.83 0.0K
14:48 4,133.79 4,134.42 4,133.35 4,134.42 0.0K
14:49 4,135.17 4,135.74 4,134.65 4,135.74 0.0K
14:50 4,136.32 4,138.46 4,136.32 4,137.79 0.0K
14:51 4,137.93 4,139.64 4,137.93 4,139.29 0.0K
14:52 4,138.70 4,140.00 4,138.70 4,140.00 0.0K
14:53 4,141.20 4,141.86 4,141.20 4,141.22 0.0K
14:54 4,142.11 4,144.57 4,142.11 4,143.56 0.0K
14:55 4,141.79 4,142.28 4,140.90 4,140.90 0.0K
14:56 4,140.12 4,140.96 4,138.20 4,138.20 0.0K
14:57 4,136.89 4,139.11 4,136.89 4,139.11 0.0K
14:58 4,139.57 4,140.07 4,138.45 4,138.45 0.0K
14:59 4,138.37 4,139.83 4,138.37 4,138.47 0.0K
15:00 4,138.31 4,138.79 4,137.01 4,138.79 0.0K
15:01 4,139.12 4,139.12 4,135.57 4,135.57 0.0K
15:02 4,135.77 4,135.77 4,132.03 4,132.03 0.0K
15:03 4,129.79 4,131.50 4,129.79 4,131.16 0.0K
15:04 4,131.32 4,134.37 4,131.32 4,134.16 0.0K
15:05 4,134.45 4,137.91 4,134.45 4,136.85 0.0K
15:06 4,135.49 4,137.12 4,135.27 4,137.12 0.0K
15:07 4,138.04 4,138.04 4,136.21 4,137.49 0.0K
15:08 4,142.33 4,142.33 4,141.50 4,141.50 0.0K
15:09 4,140.46 4,140.98 4,139.95 4,140.53 0.0K
15:10 4,139.88 4,139.93 4,136.58 4,137.81 0.0K
15:11 4,138.25 4,138.49 4,135.85 4,135.85 0.0K
15:12 4,135.23 4,136.84 4,135.23 4,135.52 0.0K
15:13 4,136.02 4,136.02 4,133.31 4,135.67 0.0K
15:14 4,135.75 4,135.75 4,131.97 4,131.97 0.0K
15:15 4,131.93 4,131.93 4,129.06 4,130.10 0.0K
15:16 4,129.26 4,129.26 4,126.10 4,126.10 0.0K
15:17 4,126.77 4,128.32 4,126.77 4,128.25 0.0K
15:18 4,129.41 4,129.41 4,128.08 4,128.08 0.0K
15:19 4,128.41 4,128.73 4,128.15 4,128.30 0.0K
15:20 4,128.68 4,131.72 4,128.68 4,131.72 0.0K
15:21 4,132.73 4,132.73 4,131.46 4,131.86 0.0K
15:22 4,132.79 4,134.73 4,132.79 4,133.02 0.0K
15:23 4,131.77 4,133.37 4,130.84 4,131.59 0.0K
15:24 4,130.13 4,130.13 4,125.94 4,125.94 0.0K
15:25 4,124.44 4,126.04 4,124.44 4,126.04 0.0K
15:26 4,126.61 4,128.33 4,126.49 4,128.33 0.0K
15:27 4,128.57 4,130.47 4,128.57 4,130.47 0.0K
15:28 4,129.82 4,130.63 4,129.82 4,130.63 0.0K
15:29 4,130.39 4,130.39 4,128.71 4,128.71 0.0K
15:30 4,128.41 4,128.49 4,128.32 4,128.49 0.0K
15:31 4,127.43 4,129.18 4,127.36 4,129.18 0.0K
15:32 4,128.89 4,129.97 4,127.90 4,129.97 0.0K
15:33 4,130.18 4,130.18 4,127.70 4,129.72 0.0K
15:34 4,128.87 4,130.05 4,128.87 4,128.89 0.0K
15:35 4,126.69 4,130.61 4,126.69 4,130.61 0.0K
15:36 4,130.84 4,131.38 4,128.11 4,128.11 0.0K
15:37 4,129.76 4,130.69 4,128.28 4,128.28 0.0K
15:38 4,128.70 4,128.70 4,128.26 4,128.69 0.0K
15:39 4,128.75 4,128.75 4,125.93 4,125.93 0.0K
15:40 4,125.35 4,125.50 4,123.76 4,123.76 0.0K
15:41 4,124.24 4,124.24 4,121.75 4,122.75 0.0K
15:42 4,123.35 4,125.64 4,123.35 4,125.03 0.0K
15:43 4,126.42 4,126.42 4,124.82 4,125.10 0.0K
15:44 4,123.94 4,127.05 4,123.94 4,127.05 0.0K
15:45 4,127.69 4,128.38 4,126.66 4,126.66 0.0K
15:46 4,125.06 4,126.05 4,124.25 4,124.57 0.0K
15:47 4,125.25 4,125.68 4,125.21 4,125.63 0.0K
15:48 4,126.35 4,126.92 4,126.35 4,126.92 0.0K
15:49 4,127.74 4,129.71 4,127.74 4,129.71 0.0K
15:50 4,130.10 4,130.10 4,124.10 4,124.50 0.0K
15:51 4,123.91 4,123.91 4,119.45 4,119.45 0.0K
15:52 4,119.77 4,119.77 4,118.13 4,118.13 0.0K
15:53 4,118.64 4,119.24 4,116.56 4,116.56 0.0K
15:54 4,117.47 4,120.73 4,117.47 4,120.73 0.0K
15:55 4,120.26 4,120.26 4,116.98 4,116.98 0.0K
15:56 4,116.06 4,116.06 4,113.26 4,113.26 0.0K
15:57 4,113.73 4,115.92 4,113.73 4,114.58 0.0K
15:58 4,115.03 4,115.21 4,114.29 4,114.29 0.0K
15:59 4,114.12 4,114.12 4,110.04 4,110.04 0.0K
16:00 4,110.63 4,110.97 4,110.63 4,110.97 0.0K
16:01 4,111.00 4,111.13 4,111.00 4,111.07 0.0K
16:02 4,111.07 4,111.13 4,110.95 4,110.95 0.0K
16:03 4,110.95 4,110.98 4,110.95 4,110.97 0.0K
16:04 4,110.94 4,110.98 4,110.94 4,110.98 0.0K
16:05 4,110.98 4,111.00 4,110.92 4,110.96 0.0K
16:06 4,110.89 4,111.01 4,110.89 4,111.01 0.0K
16:07 4,110.96 4,110.97 4,110.95 4,110.97 0.0K
16:08 4,110.99 4,111.06 4,110.92 4,110.92 0.0K
16:09 4,110.97 4,111.03 4,110.96 4,111.03 0.0K
16:10 4,111.04 4,111.04 4,110.92 4,110.98 0.0K
16:11 4,110.97 4,111.01 4,110.97 4,111.01 0.0K
16:12 4,111.03 4,111.03 4,111.02 4,111.02 0.0K
16:13 4,111.02 4,111.05 4,111.02 4,111.04 0.0K
16:14 4,111.05 4,111.22 4,111.05 4,111.22 0.0K
16:15 4,111.20 4,111.20 4,111.20 4,111.20 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