CBOE S

SPRO06
🏛️ アメリカ →
4,967.92
最終更新: 2025-10-03
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 4,399.65 4,401.82 4,399.65 4,401.16 0.0K
09:32 4,398.92 4,400.60 4,395.74 4,397.63 0.0K
09:33 4,395.64 4,395.64 4,393.65 4,394.31 0.0K
09:34 4,396.36 4,396.67 4,394.83 4,394.83 0.0K
09:35 4,395.44 4,395.44 4,393.56 4,394.14 0.0K
09:36 4,393.77 4,398.30 4,393.77 4,398.30 0.0K
09:37 4,398.36 4,403.73 4,398.36 4,403.69 0.0K
09:38 4,404.98 4,405.13 4,401.34 4,401.34 0.0K
09:39 4,402.40 4,405.92 4,402.40 4,405.92 0.0K
09:40 4,406.16 4,406.40 4,403.90 4,403.90 0.0K
09:41 4,405.20 4,405.20 4,401.44 4,401.44 0.0K
09:42 4,399.19 4,402.20 4,399.14 4,402.20 0.0K
09:43 4,403.43 4,406.48 4,403.43 4,406.48 0.0K
09:44 4,405.13 4,407.06 4,404.96 4,407.06 0.0K
09:45 4,406.55 4,406.55 4,402.02 4,402.02 0.0K
09:46 4,402.00 4,402.70 4,402.00 4,402.70 0.0K
09:47 4,403.13 4,405.06 4,402.23 4,404.12 0.0K
09:48 4,406.13 4,410.11 4,406.13 4,410.11 0.0K
09:49 4,410.47 4,411.33 4,409.72 4,411.33 0.0K
09:50 4,411.03 4,411.84 4,409.95 4,409.95 0.0K
09:51 4,409.88 4,411.09 4,406.74 4,406.74 0.0K
09:52 4,407.88 4,410.72 4,406.46 4,406.46 0.0K
09:53 4,407.28 4,407.28 4,403.51 4,403.51 0.0K
09:54 4,403.41 4,403.41 4,399.58 4,399.58 0.0K
09:55 4,400.84 4,401.07 4,399.47 4,399.47 0.0K
09:56 4,400.49 4,401.66 4,399.90 4,401.56 0.0K
09:57 4,400.57 4,400.69 4,399.08 4,399.08 0.0K
09:58 4,400.00 4,402.96 4,400.00 4,402.96 0.0K
09:59 4,401.41 4,401.76 4,400.86 4,400.86 0.0K
10:00 4,400.41 4,404.87 4,395.78 4,404.87 0.0K
10:01 4,408.34 4,411.82 4,406.13 4,406.13 0.0K
10:02 4,405.74 4,405.74 4,396.27 4,396.27 0.0K
10:03 4,394.53 4,394.53 4,389.70 4,389.70 0.0K
10:04 4,389.97 4,389.97 4,382.98 4,382.98 0.0K
10:05 4,384.87 4,387.26 4,384.87 4,387.07 0.0K
10:06 4,387.43 4,395.64 4,387.43 4,395.64 0.0K
10:07 4,395.35 4,395.85 4,394.33 4,394.33 0.0K
10:08 4,394.33 4,395.91 4,393.79 4,395.63 0.0K
10:09 4,394.92 4,400.67 4,394.92 4,400.67 0.0K
10:10 4,401.25 4,401.25 4,399.40 4,400.54 0.0K
10:11 4,399.37 4,399.37 4,396.10 4,396.10 0.0K
10:12 4,395.26 4,395.26 4,392.89 4,394.69 0.0K
10:13 4,392.32 4,394.22 4,392.32 4,393.77 0.0K
10:14 4,393.55 4,394.00 4,391.27 4,391.27 0.0K
10:15 4,390.81 4,392.35 4,390.42 4,392.35 0.0K
10:16 4,393.55 4,394.74 4,391.86 4,391.86 0.0K
10:17 4,390.04 4,390.04 4,386.88 4,386.88 0.0K
10:18 4,386.78 4,388.48 4,386.78 4,388.28 0.0K
10:19 4,388.64 4,393.65 4,388.64 4,393.65 0.0K
10:20 4,392.21 4,393.11 4,391.84 4,392.91 0.0K
10:21 4,392.68 4,392.88 4,390.29 4,390.29 0.0K
10:22 4,391.33 4,391.33 4,387.76 4,387.76 0.0K
10:23 4,386.94 4,386.94 4,385.69 4,385.97 0.0K
10:24 4,386.34 4,386.34 4,383.15 4,383.15 0.0K
10:25 4,385.24 4,385.24 4,382.84 4,382.84 0.0K
10:26 4,381.72 4,382.85 4,381.72 4,382.15 0.0K
10:27 4,381.93 4,381.93 4,379.85 4,379.85 0.0K
10:28 4,379.48 4,379.48 4,378.16 4,378.93 0.0K
10:29 4,379.52 4,381.03 4,379.38 4,380.48 0.0K
10:30 4,379.29 4,385.64 4,379.29 4,383.25 0.0K
10:31 4,382.45 4,384.96 4,382.45 4,384.46 0.0K
10:32 4,382.96 4,382.96 4,381.93 4,382.81 0.0K
10:33 4,381.64 4,381.64 4,380.77 4,381.30 0.0K
10:34 4,381.82 4,381.82 4,379.31 4,379.31 0.0K
10:35 4,378.98 4,379.47 4,378.44 4,379.08 0.0K
10:36 4,378.87 4,380.59 4,378.87 4,379.03 0.0K
10:37 4,378.89 4,378.89 4,374.17 4,374.17 0.0K
10:38 4,374.41 4,374.41 4,371.55 4,372.18 0.0K
10:39 4,372.27 4,373.57 4,370.83 4,370.83 0.0K
10:40 4,371.75 4,374.02 4,371.75 4,372.75 0.0K
10:41 4,372.73 4,372.73 4,369.06 4,369.06 0.0K
10:42 4,369.42 4,369.91 4,369.40 4,369.64 0.0K
10:43 4,370.29 4,373.40 4,370.27 4,373.40 0.0K
10:44 4,375.63 4,377.63 4,375.46 4,375.46 0.0K
10:45 4,375.39 4,376.96 4,375.18 4,376.96 0.0K
10:46 4,377.85 4,379.08 4,376.88 4,377.94 0.0K
10:47 4,377.19 4,377.19 4,375.36 4,375.36 0.0K
10:48 4,376.15 4,376.15 4,373.78 4,373.78 0.0K
10:49 4,373.51 4,373.51 4,371.26 4,372.14 0.0K
10:50 4,372.59 4,374.43 4,372.49 4,374.43 0.0K
10:51 4,375.32 4,375.68 4,375.18 4,375.68 0.0K
10:52 4,376.55 4,378.81 4,374.88 4,378.81 0.0K
10:53 4,380.29 4,381.44 4,380.29 4,380.76 0.0K
10:54 4,381.88 4,384.25 4,381.88 4,384.25 0.0K
10:55 4,384.45 4,384.45 4,380.40 4,381.19 0.0K
10:56 4,380.28 4,380.28 4,378.67 4,378.67 0.0K
10:57 4,379.07 4,379.07 4,377.68 4,377.68 0.0K
10:58 4,377.51 4,377.51 4,375.89 4,375.89 0.0K
10:59 4,374.60 4,374.60 4,371.57 4,371.57 0.0K
11:00 4,372.46 4,372.46 4,368.60 4,369.67 0.0K
11:01 4,370.46 4,377.05 4,370.46 4,377.05 0.0K
11:02 4,375.94 4,375.94 4,373.70 4,373.70 0.0K
11:03 4,374.13 4,375.30 4,374.00 4,374.00 0.0K
11:04 4,374.08 4,374.08 4,372.08 4,372.68 0.0K
11:05 4,372.82 4,376.40 4,372.82 4,376.40 0.0K
11:06 4,377.95 4,380.20 4,377.95 4,380.20 0.0K
11:07 4,379.88 4,387.07 4,379.88 4,387.07 0.0K
11:08 4,387.04 4,387.04 4,384.31 4,384.31 0.0K
11:09 4,384.08 4,390.97 4,384.08 4,390.97 0.0K
11:10 4,390.73 4,391.65 4,388.99 4,388.99 0.0K
11:11 4,387.59 4,388.20 4,387.59 4,387.99 0.0K
11:12 4,388.38 4,394.69 4,388.38 4,394.37 0.0K
11:13 4,393.21 4,393.21 4,390.38 4,391.12 0.0K
11:14 4,391.37 4,391.37 4,389.77 4,389.77 0.0K
11:15 4,389.94 4,393.40 4,389.94 4,392.41 0.0K
11:16 4,392.69 4,392.69 4,390.28 4,390.36 0.0K
11:17 4,390.85 4,393.45 4,390.85 4,393.45 0.0K
11:18 4,393.75 4,393.75 4,391.41 4,391.41 0.0K
11:19 4,391.92 4,392.78 4,391.26 4,392.24 0.0K
11:20 4,392.83 4,392.90 4,392.08 4,392.08 0.0K
11:21 4,392.34 4,394.18 4,392.08 4,393.52 0.0K
11:22 4,392.76 4,392.76 4,388.41 4,388.41 0.0K
11:23 4,391.25 4,391.25 4,387.48 4,387.48 0.0K
11:24 4,386.99 4,387.28 4,386.99 4,387.01 0.0K
11:25 4,386.50 4,389.52 4,386.50 4,389.52 0.0K
11:26 4,389.46 4,391.87 4,389.46 4,391.87 0.0K
11:27 4,392.63 4,392.63 4,391.60 4,392.30 0.0K
11:28 4,387.81 4,388.55 4,386.77 4,386.77 0.0K
11:29 4,388.74 4,388.74 4,388.34 4,388.34 0.0K
11:30 4,385.76 4,386.64 4,385.67 4,386.64 0.0K
11:31 4,386.99 4,391.38 4,386.99 4,391.38 0.0K
11:32 4,391.66 4,393.83 4,391.66 4,393.03 0.0K
11:33 4,393.53 4,393.53 4,393.07 4,393.07 0.0K
11:34 4,392.58 4,392.98 4,391.82 4,391.82 0.0K
11:35 4,392.25 4,392.66 4,391.44 4,392.00 0.0K
11:36 4,391.73 4,392.13 4,391.30 4,391.85 0.0K
11:37 4,391.82 4,391.82 4,387.58 4,388.55 0.0K
11:38 4,388.24 4,388.24 4,386.09 4,387.48 0.0K
11:39 4,389.34 4,391.97 4,389.34 4,391.97 0.0K
11:40 4,392.92 4,399.44 4,392.92 4,399.44 0.0K
11:41 4,398.94 4,398.94 4,397.99 4,397.99 0.0K
11:42 4,399.42 4,400.42 4,399.42 4,400.42 0.0K
11:43 4,399.70 4,401.14 4,399.70 4,401.14 0.0K
11:44 4,401.08 4,401.08 4,399.46 4,399.46 0.0K
11:45 4,398.27 4,398.41 4,397.76 4,398.28 0.0K
11:46 4,396.79 4,396.79 4,393.60 4,393.60 0.0K
11:47 4,393.13 4,393.87 4,392.87 4,392.95 0.0K
11:48 4,394.24 4,397.34 4,394.24 4,396.71 0.0K
11:49 4,396.32 4,397.40 4,396.32 4,396.35 0.0K
11:50 4,396.97 4,398.44 4,396.97 4,398.44 0.0K
11:51 4,397.04 4,397.04 4,396.27 4,396.78 0.0K
11:52 4,397.71 4,397.94 4,395.56 4,395.56 0.0K
11:53 4,394.04 4,394.04 4,392.85 4,393.44 0.0K
11:54 4,395.35 4,396.75 4,395.35 4,396.31 0.0K
11:55 4,396.12 4,396.57 4,396.12 4,396.42 0.0K
11:56 4,395.25 4,395.86 4,393.95 4,393.95 0.0K
11:57 4,394.01 4,394.01 4,392.02 4,392.68 0.0K
11:58 4,392.51 4,392.51 4,388.23 4,388.23 0.0K
11:59 4,387.61 4,387.61 4,385.90 4,385.90 0.0K
12:00 4,385.20 4,385.20 4,382.99 4,383.80 0.0K
12:01 4,384.08 4,385.43 4,382.91 4,385.43 0.0K
12:02 4,385.29 4,387.45 4,385.29 4,387.14 0.0K
12:03 4,387.30 4,387.30 4,385.01 4,385.40 0.0K
12:04 4,384.91 4,385.28 4,384.70 4,385.28 0.0K
12:05 4,384.49 4,384.49 4,382.90 4,383.50 0.0K
12:06 4,383.10 4,384.48 4,382.63 4,382.63 0.0K
12:07 4,381.84 4,381.84 4,378.74 4,378.74 0.0K
12:08 4,378.97 4,381.48 4,378.97 4,381.48 0.0K
12:09 4,381.11 4,381.11 4,378.19 4,378.19 0.0K
12:10 4,379.06 4,379.06 4,375.22 4,375.22 0.0K
12:11 4,375.44 4,376.90 4,375.44 4,376.90 0.0K
12:12 4,376.69 4,377.80 4,376.69 4,377.80 0.0K
12:13 4,376.31 4,376.31 4,375.11 4,375.11 0.0K
12:14 4,374.28 4,374.28 4,372.69 4,372.69 0.0K
12:15 4,372.77 4,373.87 4,372.41 4,373.40 0.0K
12:16 4,374.21 4,375.37 4,374.21 4,375.37 0.0K
12:17 4,375.85 4,375.87 4,373.75 4,373.75 0.0K
12:18 4,374.48 4,375.26 4,373.80 4,375.26 0.0K
12:19 4,375.48 4,376.10 4,374.67 4,375.67 0.0K
12:20 4,376.09 4,376.13 4,375.27 4,376.13 0.0K
12:21 4,376.14 4,376.34 4,375.39 4,376.34 0.0K
12:22 4,378.10 4,379.82 4,378.10 4,379.40 0.0K
12:23 4,380.56 4,380.56 4,377.81 4,378.45 0.0K
12:24 4,378.63 4,378.63 4,377.30 4,377.30 0.0K
12:25 4,378.02 4,378.37 4,377.91 4,377.91 0.0K
12:26 4,378.56 4,380.82 4,378.38 4,380.82 0.0K
12:27 4,380.18 4,380.18 4,378.18 4,378.18 0.0K
12:28 4,379.27 4,379.59 4,377.60 4,377.60 0.0K
12:29 4,377.87 4,377.97 4,376.84 4,377.78 0.0K
12:30 4,377.74 4,379.83 4,377.74 4,379.08 0.0K
12:31 4,379.43 4,379.43 4,378.63 4,378.89 0.0K
12:32 4,378.30 4,380.98 4,378.10 4,380.65 0.0K
12:33 4,381.19 4,381.19 4,380.70 4,381.08 0.0K
12:34 4,381.27 4,381.36 4,380.59 4,380.59 0.0K
12:35 4,381.00 4,381.85 4,379.94 4,381.85 0.0K
12:36 4,381.79 4,382.73 4,379.27 4,379.27 0.0K
12:37 4,379.92 4,379.92 4,377.86 4,377.86 0.0K
12:38 4,377.22 4,377.22 4,376.29 4,376.57 0.0K
12:39 4,376.25 4,376.87 4,376.25 4,376.32 0.0K
12:40 4,375.45 4,375.98 4,374.41 4,374.41 0.0K
12:41 4,373.71 4,373.71 4,372.30 4,373.47 0.0K
12:42 4,373.82 4,375.47 4,373.82 4,375.47 0.0K
12:43 4,376.35 4,379.42 4,376.35 4,378.62 0.0K
12:44 4,376.99 4,376.99 4,375.17 4,375.19 0.0K
12:45 4,374.64 4,376.80 4,374.64 4,376.80 0.0K
12:46 4,375.66 4,375.94 4,374.74 4,375.06 0.0K
12:47 4,374.87 4,375.24 4,374.27 4,375.24 0.0K
12:48 4,375.10 4,375.88 4,375.10 4,375.74 0.0K
12:49 4,375.55 4,377.10 4,375.37 4,376.39 0.0K
12:50 4,376.19 4,376.19 4,375.38 4,375.56 0.0K
12:51 4,375.02 4,376.57 4,375.02 4,376.14 0.0K
12:52 4,376.30 4,376.30 4,374.46 4,374.46 0.0K
12:53 4,374.52 4,374.52 4,368.82 4,368.82 0.0K
12:54 4,368.66 4,369.09 4,367.98 4,369.09 0.0K
12:55 4,369.51 4,371.59 4,369.51 4,371.20 0.0K
12:56 4,371.12 4,371.12 4,369.50 4,369.50 0.0K
12:57 4,368.91 4,368.91 4,364.91 4,364.91 0.0K
12:58 4,364.67 4,366.97 4,364.67 4,366.97 0.0K
12:59 4,367.25 4,368.15 4,366.82 4,368.15 0.0K
13:00 4,368.30 4,368.32 4,367.23 4,367.23 0.0K
13:01 4,366.82 4,366.98 4,366.28 4,366.43 0.0K
13:02 4,366.00 4,366.00 4,363.98 4,363.98 0.0K
13:03 4,364.23 4,365.46 4,364.06 4,364.06 0.0K
13:04 4,365.41 4,365.41 4,363.63 4,363.63 0.0K
13:05 4,364.41 4,365.99 4,364.41 4,365.99 0.0K
13:06 4,366.22 4,366.22 4,363.96 4,363.96 0.0K
13:07 4,363.78 4,363.78 4,363.25 4,363.44 0.0K
13:08 4,364.04 4,364.27 4,363.77 4,363.77 0.0K
13:09 4,363.31 4,365.11 4,363.31 4,364.97 0.0K
13:10 4,364.78 4,365.90 4,364.78 4,365.87 0.0K
13:11 4,365.61 4,365.61 4,363.70 4,363.70 0.0K
13:12 4,363.71 4,363.82 4,362.79 4,363.82 0.0K
13:13 4,363.29 4,363.77 4,363.29 4,363.75 0.0K
13:14 4,364.33 4,364.33 4,363.97 4,364.32 0.0K
13:15 4,363.92 4,363.92 4,362.49 4,363.05 0.0K
13:16 4,364.55 4,365.02 4,364.31 4,364.47 0.0K
13:17 4,365.02 4,366.90 4,365.02 4,366.90 0.0K
13:18 4,367.88 4,367.88 4,366.60 4,366.63 0.0K
13:19 4,367.58 4,367.58 4,365.13 4,365.13 0.0K
13:20 4,364.77 4,365.30 4,364.44 4,365.30 0.0K
13:21 4,365.44 4,365.63 4,360.65 4,360.65 0.0K
13:22 4,361.08 4,361.08 4,358.64 4,358.64 0.0K
13:23 4,359.01 4,359.01 4,357.16 4,357.16 0.0K
13:24 4,357.29 4,358.50 4,357.29 4,358.50 0.0K
13:25 4,359.67 4,359.79 4,358.95 4,358.95 0.0K
13:26 4,358.37 4,358.37 4,356.99 4,356.99 0.0K
13:27 4,356.28 4,356.71 4,356.02 4,356.71 0.0K
13:28 4,356.56 4,356.91 4,356.02 4,356.53 0.0K
13:29 4,356.19 4,356.88 4,356.19 4,356.54 0.0K
13:30 4,356.26 4,360.64 4,356.26 4,359.18 0.0K
13:31 4,359.39 4,359.39 4,358.49 4,358.92 0.0K
13:32 4,359.30 4,359.30 4,358.01 4,358.19 0.0K
13:33 4,358.12 4,359.21 4,358.12 4,359.02 0.0K
13:34 4,359.62 4,360.66 4,358.57 4,358.57 0.0K
13:35 4,358.30 4,358.78 4,357.05 4,357.05 0.0K
13:36 4,357.12 4,358.50 4,357.12 4,358.24 0.0K
13:37 4,357.82 4,357.82 4,357.01 4,357.01 0.0K
13:38 4,357.13 4,358.29 4,356.70 4,358.29 0.0K
13:39 4,358.47 4,359.88 4,358.47 4,359.88 0.0K
13:40 4,360.26 4,360.97 4,360.26 4,360.85 0.0K
13:41 4,360.65 4,363.89 4,360.65 4,363.16 0.0K
13:42 4,363.90 4,364.68 4,363.33 4,364.06 0.0K
13:43 4,363.51 4,363.51 4,362.09 4,362.09 0.0K
13:44 4,362.90 4,364.57 4,362.90 4,364.57 0.0K
13:45 4,365.51 4,365.91 4,364.84 4,365.91 0.0K
13:46 4,367.15 4,367.82 4,366.43 4,367.82 0.0K
13:47 4,370.94 4,372.51 4,370.94 4,372.05 0.0K
13:48 4,373.85 4,373.92 4,372.74 4,373.36 0.0K
13:49 4,373.56 4,373.56 4,372.71 4,372.71 0.0K
13:50 4,371.31 4,371.31 4,370.59 4,371.23 0.0K
13:51 4,373.31 4,373.31 4,371.00 4,371.00 0.0K
13:52 4,372.06 4,372.06 4,369.96 4,369.96 0.0K
13:53 4,369.70 4,369.70 4,368.45 4,368.45 0.0K
13:54 4,369.11 4,371.08 4,369.11 4,371.00 0.0K
13:55 4,370.80 4,371.02 4,368.85 4,368.85 0.0K
13:56 4,368.75 4,368.75 4,366.82 4,366.82 0.0K
13:57 4,366.77 4,366.77 4,363.57 4,363.57 0.0K
13:58 4,363.14 4,366.80 4,363.14 4,366.80 0.0K
13:59 4,366.45 4,367.02 4,366.45 4,366.74 0.0K
14:00 4,367.65 4,371.43 4,367.65 4,371.43 0.0K
14:01 4,371.88 4,378.75 4,371.88 4,378.75 0.0K
14:02 4,379.50 4,379.50 4,377.67 4,378.48 0.0K
14:03 4,380.00 4,382.86 4,380.00 4,382.86 0.0K
14:04 4,382.59 4,382.59 4,379.80 4,379.80 0.0K
14:05 4,380.41 4,380.93 4,377.81 4,378.88 0.0K
14:06 4,378.34 4,379.66 4,377.70 4,379.05 0.0K
14:07 4,380.15 4,381.95 4,380.15 4,381.91 0.0K
14:08 4,382.02 4,384.71 4,382.02 4,384.71 0.0K
14:09 4,384.12 4,384.12 4,380.79 4,380.79 0.0K
14:10 4,381.87 4,386.34 4,381.87 4,386.34 0.0K
14:11 4,386.67 4,386.92 4,386.05 4,386.05 0.0K
14:12 4,385.90 4,387.40 4,385.90 4,385.93 0.0K
14:13 4,386.13 4,386.66 4,386.13 4,386.42 0.0K
14:14 4,386.87 4,387.69 4,386.85 4,387.69 0.0K
14:15 4,387.97 4,387.97 4,385.38 4,385.38 0.0K
14:16 4,385.58 4,386.64 4,384.85 4,386.62 0.0K
14:17 4,384.17 4,386.45 4,384.17 4,384.64 0.0K
14:18 4,385.03 4,385.03 4,384.30 4,384.30 0.0K
14:19 4,386.36 4,387.71 4,386.36 4,387.00 0.0K
14:20 4,387.12 4,387.72 4,386.61 4,387.72 0.0K
14:21 4,389.48 4,391.66 4,389.48 4,391.66 0.0K
14:22 4,392.04 4,394.93 4,392.04 4,394.93 0.0K
14:23 4,394.33 4,395.53 4,394.33 4,395.39 0.0K
14:24 4,394.36 4,394.50 4,391.68 4,391.68 0.0K
14:25 4,392.14 4,392.14 4,391.35 4,391.35 0.0K
14:26 4,392.37 4,394.62 4,392.04 4,392.04 0.0K
14:27 4,392.08 4,392.08 4,389.38 4,389.38 0.0K
14:28 4,390.88 4,391.50 4,390.86 4,390.86 0.0K
14:29 4,391.20 4,391.80 4,390.95 4,391.80 0.0K
14:30 4,391.80 4,391.80 4,388.19 4,388.19 0.0K
14:31 4,387.52 4,390.95 4,386.20 4,390.95 0.0K
14:32 4,388.59 4,390.98 4,388.59 4,390.98 0.0K
14:33 4,391.66 4,391.66 4,389.26 4,389.26 0.0K
14:34 4,390.96 4,390.96 4,388.37 4,388.37 0.0K
14:35 4,387.88 4,387.88 4,386.44 4,386.44 0.0K
14:36 4,386.72 4,387.90 4,386.33 4,387.90 0.0K
14:37 4,388.34 4,389.70 4,388.34 4,388.76 0.0K
14:38 4,389.09 4,389.85 4,389.00 4,389.49 0.0K
14:39 4,390.48 4,393.24 4,390.48 4,393.24 0.0K
14:40 4,392.51 4,393.35 4,392.51 4,393.27 0.0K
14:41 4,393.89 4,395.97 4,393.89 4,395.97 0.0K
14:42 4,398.00 4,399.79 4,397.39 4,397.80 0.0K
14:43 4,396.32 4,403.66 4,396.32 4,403.66 0.0K
14:44 4,403.40 4,405.28 4,403.40 4,403.96 0.0K
14:45 4,404.21 4,405.88 4,404.21 4,405.50 0.0K
14:46 4,406.46 4,408.01 4,406.46 4,408.01 0.0K
14:47 4,407.17 4,407.17 4,405.86 4,405.86 0.0K
14:48 4,404.74 4,405.42 4,404.25 4,405.42 0.0K
14:49 4,406.37 4,407.00 4,405.88 4,407.00 0.0K
14:50 4,407.65 4,409.88 4,407.65 4,409.06 0.0K
14:51 4,409.22 4,410.99 4,409.22 4,410.59 0.0K
14:52 4,410.01 4,411.41 4,410.01 4,411.41 0.0K
14:53 4,412.78 4,413.49 4,412.78 4,412.80 0.0K
14:54 4,413.76 4,416.31 4,413.76 4,415.05 0.0K
14:55 4,413.40 4,413.92 4,412.45 4,412.45 0.0K
14:56 4,411.58 4,412.48 4,409.50 4,409.50 0.0K
14:57 4,408.14 4,410.67 4,408.14 4,410.67 0.0K
14:58 4,411.16 4,411.71 4,409.75 4,409.75 0.0K
14:59 4,409.78 4,411.37 4,409.78 4,409.96 0.0K
15:00 4,409.78 4,410.31 4,408.37 4,410.31 0.0K
15:01 4,410.50 4,410.50 4,406.71 4,406.71 0.0K
15:02 4,406.93 4,406.93 4,403.00 4,403.00 0.0K
15:03 4,400.58 4,402.41 4,400.58 4,402.03 0.0K
15:04 4,402.22 4,405.50 4,402.22 4,405.28 0.0K
15:05 4,405.55 4,409.24 4,405.55 4,408.09 0.0K
15:06 4,406.58 4,408.44 4,406.58 4,408.44 0.0K
15:07 4,409.34 4,409.34 4,407.36 4,408.89 0.0K
15:08 4,414.11 4,414.11 4,413.35 4,413.36 0.0K
15:09 4,411.88 4,412.47 4,411.32 4,411.97 0.0K
15:10 4,411.27 4,411.34 4,407.70 4,409.22 0.0K
15:11 4,409.67 4,409.91 4,407.05 4,407.05 0.0K
15:12 4,406.42 4,408.28 4,406.42 4,406.88 0.0K
15:13 4,407.40 4,407.40 4,404.48 4,407.05 0.0K
15:14 4,406.84 4,406.84 4,402.90 4,402.90 0.0K
15:15 4,402.86 4,402.86 4,399.79 4,400.90 0.0K
15:16 4,400.03 4,400.03 4,396.58 4,396.58 0.0K
15:17 4,397.30 4,398.98 4,397.30 4,398.89 0.0K
15:18 4,400.15 4,400.15 4,398.73 4,398.73 0.0K
15:19 4,399.04 4,399.49 4,398.75 4,399.02 0.0K
15:20 4,399.46 4,402.76 4,399.46 4,402.75 0.0K
15:21 4,403.68 4,403.68 4,402.38 4,402.79 0.0K
15:22 4,403.81 4,405.94 4,403.81 4,404.09 0.0K
15:23 4,402.79 4,404.52 4,401.78 4,402.60 0.0K
15:24 4,401.07 4,401.07 4,396.62 4,396.62 0.0K
15:25 4,394.90 4,396.61 4,394.90 4,396.61 0.0K
15:26 4,397.22 4,399.14 4,397.07 4,399.14 0.0K
15:27 4,399.40 4,401.37 4,399.40 4,401.37 0.0K
15:28 4,400.66 4,401.54 4,400.66 4,401.54 0.0K
15:29 4,401.29 4,401.29 4,399.46 4,399.46 0.0K
15:30 4,399.12 4,399.25 4,399.06 4,399.25 0.0K
15:31 4,398.09 4,400.01 4,398.09 4,400.01 0.0K
15:32 4,399.70 4,400.86 4,398.62 4,400.86 0.0K
15:33 4,401.09 4,401.09 4,398.40 4,400.67 0.0K
15:34 4,399.76 4,401.05 4,399.76 4,399.84 0.0K
15:35 4,397.33 4,401.49 4,397.33 4,401.49 0.0K
15:36 4,401.62 4,402.23 4,398.75 4,398.75 0.0K
15:37 4,400.54 4,401.57 4,398.98 4,398.98 0.0K
15:38 4,399.47 4,399.47 4,398.92 4,399.39 0.0K
15:39 4,399.45 4,399.45 4,396.32 4,396.32 0.0K
15:40 4,395.73 4,395.82 4,393.94 4,393.94 0.0K
15:41 4,394.45 4,394.45 4,391.88 4,392.95 0.0K
15:42 4,393.56 4,396.03 4,393.56 4,395.27 0.0K
15:43 4,396.98 4,396.98 4,395.28 4,395.52 0.0K
15:44 4,394.36 4,397.64 4,394.36 4,397.64 0.0K
15:45 4,398.28 4,399.06 4,397.19 4,397.19 0.0K
15:46 4,395.45 4,396.60 4,394.65 4,395.05 0.0K
15:47 4,395.81 4,396.25 4,395.72 4,396.19 0.0K
15:48 4,396.93 4,397.55 4,396.93 4,397.55 0.0K
15:49 4,398.43 4,400.51 4,398.43 4,400.51 0.0K
15:50 4,400.84 4,400.84 4,394.40 4,394.83 0.0K
15:51 4,394.15 4,394.15 4,389.40 4,389.40 0.0K
15:52 4,389.76 4,389.76 4,387.95 4,387.95 0.0K
15:53 4,388.48 4,389.28 4,386.30 4,386.30 0.0K
15:54 4,387.29 4,390.71 4,387.29 4,390.71 0.0K
15:55 4,390.21 4,390.21 4,386.57 4,386.57 0.0K
15:56 4,385.78 4,385.78 4,382.68 4,382.68 0.0K
15:57 4,383.17 4,385.50 4,383.17 4,384.04 0.0K
15:58 4,384.54 4,384.73 4,383.75 4,383.75 0.0K
15:59 4,383.56 4,383.56 4,379.17 4,379.17 0.0K
16:00 4,379.89 4,380.27 4,379.89 4,380.27 0.0K
16:01 4,380.30 4,380.30 4,380.20 4,380.20 0.0K
16:02 4,380.18 4,380.25 4,380.18 4,380.25 0.0K
16:03 4,380.25 4,380.30 4,380.25 4,380.29 0.0K
16:04 4,380.26 4,380.26 4,380.20 4,380.22 0.0K
16:05 4,380.22 4,380.24 4,380.16 4,380.23 0.0K
16:06 4,380.17 4,380.28 4,380.17 4,380.28 0.0K
16:07 4,380.24 4,380.25 4,380.22 4,380.25 0.0K
16:08 4,380.26 4,380.33 4,380.22 4,380.22 0.0K
16:09 4,380.26 4,380.32 4,380.26 4,380.32 0.0K
16:10 4,380.33 4,380.33 4,380.22 4,380.27 0.0K
16:11 4,380.27 4,380.31 4,380.27 4,380.31 0.0K
16:12 4,380.32 4,380.33 4,380.32 4,380.32 0.0K
16:13 4,380.32 4,380.34 4,380.32 4,380.34 0.0K
16:14 4,380.34 4,380.48 4,380.34 4,380.48 0.0K
16:15 4,380.46 4,380.46 4,380.46 4,380.46 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