CBOE S

SPRO05
🏛️ アメリカ →
4,583.78
最終更新: 2025-10-08
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 4,253.02 4,253.16 4,251.85 4,251.85 0.0K
09:32 4,252.85 4,254.17 4,252.85 4,254.17 0.0K
09:33 4,253.64 4,253.64 4,252.85 4,252.99 0.0K
09:34 4,252.59 4,253.79 4,252.59 4,253.62 0.0K
09:35 4,253.49 4,253.49 4,252.78 4,252.88 0.0K
09:36 4,252.76 4,253.11 4,252.35 4,252.73 0.0K
09:37 4,253.29 4,253.68 4,253.29 4,253.38 0.0K
09:38 4,253.74 4,254.15 4,253.68 4,254.13 0.0K
09:39 4,254.37 4,254.37 4,253.53 4,254.28 0.0K
09:40 4,253.01 4,253.20 4,252.96 4,253.17 0.0K
09:41 4,253.03 4,253.38 4,253.03 4,253.38 0.0K
09:42 4,253.17 4,253.17 4,252.45 4,252.45 0.0K
09:43 4,252.68 4,252.68 4,252.11 4,252.11 0.0K
09:44 4,252.28 4,252.50 4,251.91 4,252.50 0.0K
09:45 4,252.37 4,252.41 4,252.28 4,252.28 0.0K
09:46 4,252.22 4,252.24 4,251.85 4,252.24 0.0K
09:47 4,252.74 4,252.74 4,252.49 4,252.57 0.0K
09:48 4,252.93 4,253.17 4,252.71 4,252.79 0.0K
09:49 4,252.50 4,252.50 4,251.63 4,251.63 0.0K
09:50 4,251.38 4,251.38 4,249.78 4,249.78 0.0K
09:51 4,249.84 4,250.74 4,249.84 4,250.74 0.0K
09:52 4,250.60 4,250.60 4,249.29 4,249.55 0.0K
09:53 4,248.70 4,248.70 4,246.44 4,247.58 0.0K
09:54 4,245.19 4,245.27 4,244.68 4,245.27 0.0K
09:55 4,245.02 4,246.19 4,245.02 4,245.95 0.0K
09:56 4,246.50 4,247.73 4,246.50 4,247.64 0.0K
09:57 4,247.90 4,249.59 4,247.90 4,249.52 0.0K
09:58 4,249.83 4,249.83 4,249.61 4,249.64 0.0K
09:59 4,250.13 4,252.07 4,250.13 4,250.78 0.0K
10:00 4,251.84 4,252.40 4,251.84 4,252.40 0.0K
10:01 4,252.30 4,252.71 4,252.30 4,252.71 0.0K
10:02 4,252.53 4,252.53 4,252.38 4,252.48 0.0K
10:03 4,253.00 4,253.20 4,252.62 4,252.74 0.0K
10:04 4,252.94 4,253.43 4,252.89 4,253.43 0.0K
10:05 4,252.98 4,253.55 4,252.85 4,253.55 0.0K
10:06 4,252.64 4,252.79 4,252.02 4,252.26 0.0K
10:07 4,251.88 4,252.47 4,251.88 4,252.38 0.0K
10:08 4,252.32 4,252.32 4,251.46 4,251.52 0.0K
10:09 4,251.50 4,251.50 4,250.18 4,251.25 0.0K
10:10 4,249.86 4,250.73 4,249.86 4,250.65 0.0K
10:11 4,250.17 4,250.35 4,250.17 4,250.29 0.0K
10:12 4,250.50 4,250.84 4,250.50 4,250.84 0.0K
10:13 4,250.56 4,250.62 4,250.12 4,250.62 0.0K
10:14 4,250.54 4,250.70 4,249.95 4,249.95 0.0K
10:15 4,250.74 4,250.74 4,250.36 4,250.38 0.0K
10:16 4,250.48 4,250.48 4,249.84 4,249.87 0.0K
10:17 4,249.78 4,249.98 4,249.74 4,249.98 0.0K
10:18 4,249.78 4,249.78 4,249.45 4,249.45 0.0K
10:19 4,249.79 4,249.83 4,249.49 4,249.70 0.0K
10:20 4,249.67 4,249.85 4,249.54 4,249.54 0.0K
10:21 4,250.04 4,250.28 4,250.01 4,250.14 0.0K
10:22 4,250.82 4,252.17 4,250.82 4,251.68 0.0K
10:23 4,252.32 4,252.52 4,252.29 4,252.35 0.0K
10:24 4,252.46 4,252.62 4,252.09 4,252.58 0.0K
10:25 4,252.82 4,252.82 4,252.30 4,252.30 0.0K
10:26 4,252.91 4,253.00 4,252.75 4,252.92 0.0K
10:27 4,253.10 4,253.15 4,253.08 4,253.15 0.0K
10:28 4,253.26 4,253.26 4,251.96 4,252.13 0.0K
10:29 4,252.15 4,252.79 4,252.15 4,252.60 0.0K
10:30 4,252.91 4,253.31 4,252.91 4,253.31 0.0K
10:31 4,253.13 4,253.19 4,252.91 4,253.19 0.0K
10:32 4,253.41 4,253.53 4,253.41 4,253.50 0.0K
10:33 4,253.61 4,253.80 4,253.61 4,253.72 0.0K
10:34 4,253.59 4,253.59 4,253.32 4,253.39 0.0K
10:35 4,253.36 4,253.48 4,252.99 4,253.34 0.0K
10:36 4,252.97 4,253.32 4,252.96 4,253.32 0.0K
10:37 4,253.33 4,253.72 4,253.33 4,253.66 0.0K
10:38 4,253.72 4,253.72 4,253.63 4,253.66 0.0K
10:39 4,253.76 4,253.76 4,253.44 4,253.50 0.0K
10:40 4,253.43 4,253.63 4,253.34 4,253.44 0.0K
10:41 4,252.98 4,252.98 4,251.92 4,251.92 0.0K
10:42 4,251.80 4,251.80 4,251.43 4,251.46 0.0K
10:43 4,251.96 4,252.22 4,251.96 4,252.11 0.0K
10:44 4,252.29 4,252.55 4,252.16 4,252.22 0.0K
10:45 4,251.86 4,252.18 4,251.56 4,251.87 0.0K
10:46 4,252.29 4,252.50 4,252.29 4,252.32 0.0K
10:47 4,252.54 4,253.54 4,252.54 4,253.02 0.0K
10:48 4,253.71 4,253.71 4,253.48 4,253.52 0.0K
10:49 4,253.53 4,253.66 4,253.53 4,253.66 0.0K
10:50 4,253.64 4,253.89 4,253.64 4,253.83 0.0K
10:51 4,253.90 4,254.08 4,253.70 4,253.90 0.0K
10:52 4,254.42 4,254.66 4,254.42 4,254.56 0.0K
10:53 4,254.41 4,254.56 4,254.17 4,254.17 0.0K
10:54 4,254.66 4,254.66 4,254.52 4,254.63 0.0K
10:55 4,254.49 4,254.49 4,254.00 4,254.16 0.0K
10:56 4,254.13 4,254.50 4,254.13 4,254.19 0.0K
10:57 4,254.49 4,254.90 4,254.49 4,254.82 0.0K
10:58 4,255.02 4,255.42 4,255.02 4,255.34 0.0K
10:59 4,255.57 4,255.57 4,255.49 4,255.50 0.0K
11:00 4,255.57 4,255.68 4,255.10 4,255.41 0.0K
11:01 4,254.99 4,255.42 4,254.98 4,255.39 0.0K
11:02 4,255.54 4,255.84 4,255.54 4,255.77 0.0K
11:03 4,255.85 4,255.94 4,255.58 4,255.94 0.0K
11:04 4,255.68 4,255.93 4,255.68 4,255.93 0.0K
11:05 4,255.73 4,255.95 4,255.73 4,255.85 0.0K
11:06 4,255.81 4,255.85 4,255.37 4,255.37 0.0K
11:07 4,255.25 4,255.43 4,255.25 4,255.30 0.0K
11:08 4,255.55 4,255.55 4,255.35 4,255.43 0.0K
11:09 4,255.43 4,255.63 4,255.43 4,255.58 0.0K
11:10 4,255.37 4,256.11 4,255.37 4,255.87 0.0K
11:11 4,255.97 4,255.97 4,255.82 4,255.95 0.0K
11:12 4,255.82 4,256.10 4,255.82 4,256.10 0.0K
11:13 4,255.96 4,256.12 4,255.83 4,255.83 0.0K
11:14 4,256.10 4,256.30 4,256.02 4,256.15 0.0K
11:15 4,256.21 4,256.38 4,256.14 4,256.15 0.0K
11:16 4,256.42 4,256.72 4,256.42 4,256.72 0.0K
11:17 4,256.54 4,256.56 4,256.46 4,256.53 0.0K
11:18 4,256.66 4,256.70 4,256.34 4,256.67 0.0K
11:19 4,256.73 4,256.73 4,256.55 4,256.63 0.0K
11:20 4,256.64 4,256.97 4,256.61 4,256.97 0.0K
11:21 4,256.83 4,256.83 4,256.53 4,256.53 0.0K
11:22 4,256.17 4,256.45 4,256.08 4,256.45 0.0K
11:23 4,256.36 4,256.49 4,256.36 4,256.45 0.0K
11:24 4,256.38 4,256.38 4,255.85 4,255.85 0.0K
11:25 4,255.46 4,255.55 4,254.81 4,254.81 0.0K
11:26 4,254.85 4,254.85 4,254.35 4,254.49 0.0K
11:27 4,254.42 4,254.81 4,254.42 4,254.75 0.0K
11:28 4,254.64 4,254.64 4,254.49 4,254.49 0.0K
11:29 4,254.18 4,255.26 4,254.18 4,255.26 0.0K
11:30 4,255.29 4,255.98 4,255.29 4,255.98 0.0K
11:31 4,256.03 4,256.53 4,256.03 4,256.53 0.0K
11:32 4,256.54 4,256.75 4,256.54 4,256.72 0.0K
11:33 4,256.61 4,256.73 4,256.61 4,256.73 0.0K
11:34 4,256.63 4,256.63 4,256.38 4,256.56 0.0K
11:35 4,256.63 4,256.84 4,256.57 4,256.84 0.0K
11:36 4,256.76 4,256.82 4,256.68 4,256.76 0.0K
11:37 4,256.87 4,256.94 4,256.87 4,256.91 0.0K
11:38 4,256.97 4,257.04 4,256.97 4,257.04 0.0K
11:39 4,256.87 4,257.17 4,256.87 4,257.17 0.0K
11:40 4,257.16 4,257.63 4,257.16 4,257.53 0.0K
11:41 4,257.65 4,257.76 4,257.65 4,257.76 0.0K
11:42 4,257.89 4,258.93 4,257.89 4,258.93 0.0K
11:43 4,258.89 4,259.31 4,258.89 4,259.24 0.0K
11:44 4,259.23 4,259.61 4,259.23 4,259.54 0.0K
11:45 4,259.49 4,259.49 4,259.17 4,259.17 0.0K
11:46 4,259.23 4,259.35 4,259.15 4,259.28 0.0K
11:47 4,259.35 4,259.43 4,259.27 4,259.31 0.0K
11:48 4,259.46 4,259.49 4,259.21 4,259.21 0.0K
11:49 4,259.54 4,259.62 4,259.41 4,259.53 0.0K
11:50 4,259.63 4,259.63 4,259.45 4,259.49 0.0K
11:51 4,259.28 4,259.28 4,258.59 4,258.59 0.0K
11:52 4,259.28 4,259.31 4,259.02 4,259.31 0.0K
11:53 4,258.85 4,259.09 4,258.85 4,258.98 0.0K
11:54 4,258.77 4,258.96 4,258.58 4,258.58 0.0K
11:55 4,258.60 4,259.56 4,258.60 4,259.36 0.0K
11:56 4,259.51 4,259.51 4,259.12 4,259.15 0.0K
11:57 4,259.14 4,259.18 4,259.08 4,259.11 0.0K
11:58 4,259.34 4,259.51 4,259.31 4,259.51 0.0K
11:59 4,259.40 4,259.40 4,259.18 4,259.18 0.0K
12:00 4,259.36 4,259.36 4,259.25 4,259.31 0.0K
12:01 4,259.31 4,259.54 4,259.31 4,259.50 0.0K
12:02 4,259.52 4,259.56 4,259.48 4,259.53 0.0K
12:03 4,259.55 4,259.74 4,259.55 4,259.74 0.0K
12:04 4,259.65 4,259.73 4,259.65 4,259.71 0.0K
12:05 4,259.63 4,259.72 4,259.57 4,259.72 0.0K
12:06 4,259.58 4,259.84 4,259.58 4,259.81 0.0K
12:07 4,259.75 4,260.01 4,259.75 4,259.89 0.0K
12:08 4,259.87 4,259.87 4,259.72 4,259.80 0.0K
12:09 4,259.76 4,259.90 4,259.65 4,259.74 0.0K
12:10 4,259.53 4,260.19 4,259.53 4,260.08 0.0K
12:11 4,260.36 4,260.36 4,260.17 4,260.32 0.0K
12:12 4,260.33 4,260.46 4,260.33 4,260.46 0.0K
12:13 4,260.41 4,260.58 4,260.41 4,260.57 0.0K
12:14 4,260.58 4,260.78 4,260.58 4,260.68 0.0K
12:15 4,260.68 4,260.81 4,260.66 4,260.66 0.0K
12:16 4,260.92 4,260.92 4,260.84 4,260.84 0.0K
12:17 4,260.83 4,261.09 4,260.83 4,261.09 0.0K
12:18 4,261.20 4,261.90 4,261.20 4,261.61 0.0K
12:19 4,261.64 4,261.77 4,261.64 4,261.75 0.0K
12:20 4,261.71 4,261.71 4,261.42 4,261.42 0.0K
12:21 4,261.03 4,261.03 4,260.89 4,260.99 0.0K
12:22 4,260.94 4,260.96 4,260.81 4,260.89 0.0K
12:23 4,260.83 4,260.96 4,260.82 4,260.82 0.0K
12:24 4,260.61 4,260.61 4,260.45 4,260.45 0.0K
12:25 4,260.56 4,260.56 4,259.95 4,259.95 0.0K
12:26 4,259.70 4,259.70 4,259.43 4,259.43 0.0K
12:27 4,259.55 4,259.55 4,259.12 4,259.30 0.0K
12:28 4,259.10 4,259.10 4,258.75 4,258.88 0.0K
12:29 4,258.97 4,258.97 4,258.57 4,258.57 0.0K
12:30 4,258.42 4,258.59 4,258.42 4,258.59 0.0K
12:31 4,258.54 4,258.54 4,258.24 4,258.35 0.0K
12:32 4,258.35 4,258.69 4,258.35 4,258.69 0.0K
12:33 4,258.55 4,259.09 4,258.55 4,259.09 0.0K
12:34 4,259.26 4,259.65 4,259.26 4,259.65 0.0K
12:35 4,259.96 4,260.11 4,259.86 4,259.94 0.0K
12:36 4,259.63 4,259.63 4,259.38 4,259.59 0.0K
12:37 4,259.44 4,259.57 4,259.38 4,259.46 0.0K
12:38 4,259.37 4,259.37 4,258.94 4,259.05 0.0K
12:39 4,258.61 4,258.61 4,258.36 4,258.40 0.0K
12:40 4,258.48 4,258.64 4,258.26 4,258.26 0.0K
12:41 4,258.22 4,258.35 4,258.17 4,258.35 0.0K
12:42 4,258.46 4,258.46 4,258.10 4,258.10 0.0K
12:43 4,258.18 4,258.46 4,258.18 4,258.46 0.0K
12:44 4,258.46 4,258.61 4,258.46 4,258.61 0.0K
12:45 4,258.50 4,258.60 4,258.50 4,258.50 0.0K
12:46 4,258.50 4,258.50 4,257.72 4,258.21 0.0K
12:47 4,257.60 4,257.60 4,256.08 4,256.77 0.0K
12:48 4,255.98 4,255.98 4,254.78 4,255.54 0.0K
12:49 4,254.86 4,255.27 4,254.83 4,254.83 0.0K
12:50 4,255.51 4,255.65 4,255.03 4,255.54 0.0K
12:51 4,254.58 4,254.58 4,254.08 4,254.40 0.0K
12:52 4,254.17 4,254.71 4,254.17 4,254.71 0.0K
12:53 4,254.69 4,255.30 4,254.69 4,255.05 0.0K
12:54 4,255.54 4,256.22 4,255.54 4,256.03 0.0K
12:55 4,256.45 4,257.13 4,256.45 4,257.13 0.0K
12:56 4,257.02 4,257.02 4,256.36 4,256.48 0.0K
12:57 4,256.05 4,256.05 4,255.38 4,255.53 0.0K
12:58 4,255.43 4,255.54 4,255.23 4,255.29 0.0K
12:59 4,255.41 4,255.72 4,255.41 4,255.46 0.0K
13:00 4,255.79 4,255.94 4,255.79 4,255.91 0.0K
13:01 4,255.93 4,256.34 4,255.93 4,256.33 0.0K
13:02 4,256.32 4,256.89 4,256.32 4,256.85 0.0K
13:03 4,257.02 4,257.38 4,257.02 4,257.13 0.0K
13:04 4,257.44 4,257.44 4,257.08 4,257.20 0.0K
13:05 4,257.03 4,257.24 4,256.56 4,256.79 0.0K
13:06 4,256.48 4,256.99 4,256.48 4,256.99 0.0K
13:07 4,257.22 4,257.46 4,257.22 4,257.36 0.0K
13:08 4,257.52 4,257.52 4,257.23 4,257.35 0.0K
13:09 4,257.58 4,257.86 4,257.57 4,257.63 0.0K
13:10 4,258.12 4,258.14 4,258.01 4,258.03 0.0K
13:11 4,257.33 4,257.33 4,256.97 4,256.97 0.0K
13:12 4,256.82 4,256.82 4,256.62 4,256.67 0.0K
13:13 4,256.53 4,256.59 4,256.26 4,256.35 0.0K
13:14 4,256.66 4,256.66 4,256.41 4,256.41 0.0K
13:15 4,256.43 4,256.75 4,256.43 4,256.75 0.0K
13:16 4,256.89 4,257.20 4,256.89 4,257.10 0.0K
13:17 4,257.12 4,257.96 4,257.12 4,257.60 0.0K
13:18 4,258.01 4,258.49 4,258.01 4,258.22 0.0K
13:19 4,258.29 4,258.86 4,258.21 4,258.21 0.0K
13:20 4,258.78 4,258.78 4,258.52 4,258.68 0.0K
13:21 4,258.61 4,258.65 4,258.31 4,258.60 0.0K
13:22 4,258.33 4,258.35 4,258.25 4,258.29 0.0K
13:23 4,258.15 4,258.19 4,257.74 4,257.76 0.0K
13:24 4,257.68 4,257.86 4,257.44 4,257.74 0.0K
13:25 4,257.97 4,258.69 4,257.97 4,258.69 0.0K
13:26 4,258.51 4,258.69 4,258.51 4,258.61 0.0K
13:27 4,258.64 4,258.88 4,258.64 4,258.88 0.0K
13:28 4,258.79 4,258.80 4,258.58 4,258.67 0.0K
13:29 4,258.74 4,258.85 4,258.49 4,258.73 0.0K
13:30 4,258.54 4,258.54 4,258.22 4,258.36 0.0K
13:31 4,258.52 4,258.61 4,258.30 4,258.59 0.0K
13:32 4,258.38 4,258.43 4,258.29 4,258.29 0.0K
13:33 4,258.35 4,258.35 4,257.92 4,258.31 0.0K
13:34 4,257.61 4,257.61 4,256.47 4,256.91 0.0K
13:35 4,256.30 4,257.13 4,256.30 4,256.90 0.0K
13:36 4,257.28 4,257.28 4,257.02 4,257.17 0.0K
13:37 4,256.94 4,257.04 4,256.93 4,256.93 0.0K
13:38 4,257.13 4,257.64 4,257.13 4,257.26 0.0K
13:39 4,257.70 4,257.84 4,257.55 4,257.71 0.0K
13:40 4,257.50 4,257.50 4,257.33 4,257.33 0.0K
13:41 4,257.13 4,257.71 4,257.13 4,257.71 0.0K
13:42 4,257.81 4,257.81 4,257.45 4,257.45 0.0K
13:43 4,257.15 4,257.19 4,256.48 4,256.48 0.0K
13:44 4,256.33 4,256.33 4,255.84 4,256.12 0.0K
13:45 4,256.03 4,256.49 4,256.02 4,256.49 0.0K
13:46 4,256.31 4,256.85 4,256.31 4,256.85 0.0K
13:47 4,257.36 4,257.43 4,256.95 4,256.95 0.0K
13:48 4,256.95 4,257.29 4,256.95 4,257.24 0.0K
13:49 4,257.27 4,257.96 4,257.27 4,257.90 0.0K
13:50 4,257.82 4,257.91 4,257.69 4,257.69 0.0K
13:51 4,257.57 4,257.57 4,257.07 4,257.07 0.0K
13:52 4,257.07 4,257.60 4,257.07 4,257.52 0.0K
13:53 4,257.68 4,258.22 4,257.68 4,258.22 0.0K
13:54 4,258.06 4,258.21 4,258.06 4,258.15 0.0K
13:55 4,258.29 4,258.44 4,258.29 4,258.39 0.0K
13:56 4,258.47 4,258.47 4,258.25 4,258.43 0.0K
13:57 4,258.07 4,258.07 4,257.30 4,257.58 0.0K
13:58 4,257.14 4,257.16 4,257.13 4,257.16 0.0K
13:59 4,257.04 4,257.56 4,257.04 4,257.39 0.0K
14:00 4,257.53 4,257.53 4,257.14 4,257.27 0.0K
14:01 4,257.07 4,257.18 4,257.07 4,257.18 0.0K
14:02 4,257.13 4,257.13 4,256.84 4,256.84 0.0K
14:03 4,257.09 4,257.09 4,256.76 4,256.86 0.0K
14:04 4,256.80 4,257.03 4,256.80 4,257.01 0.0K
14:05 4,257.05 4,257.05 4,256.49 4,256.49 0.0K
14:06 4,256.53 4,256.69 4,256.24 4,256.24 0.0K
14:07 4,256.25 4,256.43 4,255.80 4,255.80 0.0K
14:08 4,255.84 4,256.04 4,255.72 4,255.72 0.0K
14:09 4,255.59 4,256.01 4,255.59 4,256.01 0.0K
14:10 4,256.10 4,256.22 4,256.00 4,256.22 0.0K
14:11 4,256.31 4,256.86 4,256.31 4,256.46 0.0K
14:12 4,256.33 4,256.72 4,256.33 4,256.69 0.0K
14:13 4,256.72 4,256.84 4,256.34 4,256.43 0.0K
14:14 4,256.48 4,256.48 4,256.14 4,256.14 0.0K
14:15 4,256.13 4,256.13 4,255.68 4,255.68 0.0K
14:16 4,255.40 4,256.07 4,255.40 4,255.71 0.0K
14:17 4,256.00 4,256.35 4,256.00 4,256.30 0.0K
14:18 4,256.39 4,256.39 4,255.85 4,255.85 0.0K
14:19 4,256.07 4,256.07 4,255.70 4,255.70 0.0K
14:20 4,255.73 4,256.02 4,255.73 4,255.74 0.0K
14:21 4,255.88 4,256.11 4,255.88 4,256.11 0.0K
14:22 4,255.82 4,256.02 4,255.82 4,255.93 0.0K
14:23 4,256.05 4,256.05 4,255.94 4,256.02 0.0K
14:24 4,255.96 4,256.54 4,255.96 4,256.42 0.0K
14:25 4,256.48 4,256.53 4,256.35 4,256.49 0.0K
14:26 4,256.40 4,256.55 4,256.40 4,256.49 0.0K
14:27 4,256.55 4,256.59 4,256.52 4,256.59 0.0K
14:28 4,256.67 4,256.67 4,256.35 4,256.43 0.0K
14:29 4,256.53 4,256.54 4,256.08 4,256.42 0.0K
14:30 4,256.07 4,256.44 4,256.02 4,256.22 0.0K
14:31 4,256.88 4,256.88 4,256.70 4,256.70 0.0K
14:32 4,256.69 4,256.78 4,256.63 4,256.63 0.0K
14:33 4,256.51 4,256.92 4,256.51 4,256.92 0.0K
14:34 4,256.84 4,256.84 4,256.61 4,256.63 0.0K
14:35 4,256.10 4,256.36 4,256.10 4,256.12 0.0K
14:36 4,256.22 4,256.41 4,256.22 4,256.40 0.0K
14:37 4,256.26 4,256.35 4,256.25 4,256.28 0.0K
14:38 4,256.20 4,256.66 4,256.20 4,256.39 0.0K
14:39 4,256.77 4,257.00 4,256.77 4,256.87 0.0K
14:40 4,257.11 4,257.36 4,257.11 4,257.30 0.0K
14:41 4,257.45 4,257.85 4,257.45 4,257.63 0.0K
14:42 4,257.87 4,258.06 4,257.87 4,257.99 0.0K
14:43 4,257.99 4,258.24 4,257.99 4,258.24 0.0K
14:44 4,258.33 4,258.39 4,258.28 4,258.30 0.0K
14:45 4,258.14 4,258.28 4,258.14 4,258.28 0.0K
14:46 4,258.25 4,258.44 4,258.21 4,258.44 0.0K
14:47 4,258.48 4,258.79 4,258.40 4,258.53 0.0K
14:48 4,259.00 4,259.07 4,258.74 4,259.07 0.0K
14:49 4,258.77 4,258.78 4,258.63 4,258.78 0.0K
14:50 4,258.52 4,258.76 4,258.48 4,258.72 0.0K
14:51 4,258.85 4,258.85 4,258.67 4,258.70 0.0K
14:52 4,258.98 4,258.98 4,258.73 4,258.73 0.0K
14:53 4,258.70 4,258.74 4,258.69 4,258.74 0.0K
14:54 4,258.82 4,259.19 4,258.82 4,259.06 0.0K
14:55 4,259.21 4,259.21 4,259.10 4,259.10 0.0K
14:56 4,259.27 4,259.47 4,259.17 4,259.17 0.0K
14:57 4,259.51 4,259.55 4,259.41 4,259.55 0.0K
14:58 4,259.48 4,259.56 4,259.48 4,259.54 0.0K
14:59 4,259.45 4,259.55 4,259.45 4,259.50 0.0K
15:00 4,259.61 4,259.84 4,259.61 4,259.74 0.0K
15:01 4,259.72 4,259.72 4,259.51 4,259.51 0.0K
15:02 4,259.44 4,259.59 4,259.34 4,259.34 0.0K
15:03 4,259.53 4,259.74 4,259.53 4,259.74 0.0K
15:04 4,259.68 4,259.99 4,259.60 4,259.63 0.0K
15:05 4,260.01 4,260.53 4,259.98 4,260.34 0.0K
15:06 4,260.34 4,260.34 4,260.18 4,260.28 0.0K
15:07 4,260.08 4,260.32 4,260.08 4,260.23 0.0K
15:08 4,260.19 4,260.38 4,260.17 4,260.22 0.0K
15:09 4,260.51 4,260.68 4,260.48 4,260.48 0.0K
15:10 4,260.64 4,260.64 4,260.37 4,260.37 0.0K
15:11 4,260.25 4,260.25 4,259.91 4,259.98 0.0K
15:12 4,259.79 4,259.83 4,259.70 4,259.79 0.0K
15:13 4,259.99 4,259.99 4,259.78 4,259.81 0.0K
15:14 4,259.77 4,259.77 4,258.80 4,259.13 0.0K
15:15 4,258.68 4,259.18 4,258.68 4,259.18 0.0K
15:16 4,259.18 4,259.18 4,258.99 4,259.11 0.0K
15:17 4,258.85 4,258.85 4,258.70 4,258.75 0.0K
15:18 4,258.54 4,258.69 4,258.54 4,258.69 0.0K
15:19 4,258.61 4,259.26 4,258.61 4,258.91 0.0K
15:20 4,259.48 4,259.55 4,259.30 4,259.30 0.0K
15:21 4,259.41 4,259.54 4,259.41 4,259.54 0.0K
15:22 4,259.44 4,259.59 4,259.44 4,259.58 0.0K
15:23 4,259.72 4,259.77 4,259.65 4,259.77 0.0K
15:24 4,259.68 4,259.91 4,259.68 4,259.91 0.0K
15:25 4,259.92 4,260.00 4,259.92 4,259.98 0.0K
15:26 4,259.96 4,260.16 4,259.96 4,260.08 0.0K
15:27 4,260.17 4,260.26 4,260.07 4,260.07 0.0K
15:28 4,260.16 4,260.16 4,260.10 4,260.10 0.0K
15:29 4,260.25 4,260.25 4,260.11 4,260.17 0.0K
15:30 4,260.05 4,260.05 4,259.45 4,259.45 0.0K
15:31 4,259.30 4,259.30 4,258.95 4,258.95 0.0K
15:32 4,259.00 4,259.33 4,259.00 4,259.33 0.0K
15:33 4,259.40 4,259.73 4,259.40 4,259.73 0.0K
15:34 4,259.64 4,259.70 4,259.62 4,259.64 0.0K
15:35 4,259.67 4,259.67 4,259.34 4,259.46 0.0K
15:36 4,259.62 4,259.76 4,259.62 4,259.76 0.0K
15:37 4,259.67 4,259.79 4,259.64 4,259.64 0.0K
15:38 4,259.77 4,259.93 4,259.75 4,259.79 0.0K
15:39 4,259.98 4,259.98 4,259.78 4,259.78 0.0K
15:40 4,259.77 4,259.89 4,259.66 4,259.80 0.0K
15:41 4,260.15 4,260.45 4,260.15 4,260.38 0.0K
15:42 4,260.52 4,260.52 4,260.16 4,260.16 0.0K
15:43 4,260.12 4,260.12 4,259.98 4,259.98 0.0K
15:44 4,260.03 4,260.03 4,259.76 4,259.76 0.0K
15:45 4,259.81 4,260.11 4,259.81 4,260.08 0.0K
15:46 4,260.29 4,260.58 4,260.29 4,260.58 0.0K
15:47 4,260.55 4,260.97 4,260.55 4,260.88 0.0K
15:48 4,261.05 4,261.05 4,260.56 4,260.71 0.0K
15:49 4,260.26 4,260.26 4,259.93 4,259.93 0.0K
15:50 4,260.10 4,260.51 4,260.10 4,260.51 0.0K
15:51 4,260.06 4,260.41 4,260.06 4,260.41 0.0K
15:52 4,260.02 4,260.28 4,259.94 4,260.06 0.0K
15:53 4,260.24 4,260.24 4,259.84 4,259.84 0.0K
15:54 4,260.34 4,260.97 4,260.34 4,260.97 0.0K
15:55 4,260.27 4,260.29 4,260.07 4,260.27 0.0K
15:56 4,260.04 4,260.04 4,259.74 4,259.91 0.0K
15:57 4,259.58 4,259.63 4,258.92 4,259.63 0.0K
15:58 4,259.17 4,259.73 4,259.17 4,259.63 0.0K
15:59 4,259.28 4,259.28 4,258.68 4,258.84 0.0K
16:00 4,257.97 4,258.35 4,257.97 4,258.35 0.0K
16:01 4,258.29 4,258.33 4,258.29 4,258.31 0.0K
16:02 4,258.14 4,258.24 4,258.14 4,258.18 0.0K
16:03 4,258.23 4,258.23 4,258.04 4,258.07 0.0K
16:04 4,258.02 4,258.02 4,257.99 4,257.99 0.0K
16:05 4,257.99 4,258.07 4,257.99 4,258.05 0.0K
16:06 4,258.05 4,258.05 4,258.02 4,258.02 0.0K
16:07 4,258.04 4,258.10 4,258.04 4,258.08 0.0K
16:08 4,258.09 4,258.13 4,258.08 4,258.13 0.0K
16:09 4,258.06 4,258.10 4,258.05 4,258.10 0.0K
16:10 4,258.06 4,258.07 4,258.02 4,258.04 0.0K
16:11 4,258.02 4,258.03 4,258.00 4,258.03 0.0K
16:12 4,258.00 4,258.03 4,258.00 4,258.03 0.0K
16:13 4,258.08 4,258.08 4,258.04 4,258.06 0.0K
16:14 4,258.04 4,258.15 4,258.04 4,258.05 0.0K
16:15 4,258.14 4,258.14 4,258.14 4,258.14 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