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 4,242.53 4,243.09 4,242.42 4,242.42 0.0K
09:32 4,241.61 4,241.61 4,240.92 4,241.26 0.0K
09:33 4,240.89 4,241.95 4,240.73 4,240.73 0.0K
09:34 4,241.33 4,241.40 4,241.01 4,241.10 0.0K
09:35 4,240.17 4,240.40 4,240.16 4,240.16 0.0K
09:36 4,239.37 4,239.37 4,237.92 4,237.92 0.0K
09:37 4,238.01 4,238.40 4,237.86 4,238.40 0.0K
09:38 4,239.51 4,239.51 4,238.86 4,238.86 0.0K
09:39 4,237.53 4,237.74 4,237.50 4,237.69 0.0K
09:40 4,237.94 4,238.26 4,237.74 4,238.19 0.0K
09:41 4,238.82 4,239.65 4,238.82 4,238.91 0.0K
09:42 4,238.89 4,238.89 4,238.17 4,238.35 0.0K
09:43 4,238.49 4,238.90 4,238.33 4,238.90 0.0K
09:44 4,238.03 4,238.03 4,237.11 4,237.12 0.0K
09:45 4,236.97 4,238.13 4,236.97 4,237.77 0.0K
09:46 4,238.44 4,238.61 4,238.36 4,238.61 0.0K
09:47 4,238.93 4,240.46 4,238.62 4,239.60 0.0K
09:48 4,240.94 4,241.43 4,240.94 4,241.27 0.0K
09:49 4,241.47 4,241.47 4,240.67 4,241.28 0.0K
09:50 4,241.39 4,241.39 4,239.93 4,240.06 0.0K
09:51 4,239.64 4,240.59 4,239.64 4,239.89 0.0K
09:52 4,241.58 4,241.58 4,240.59 4,240.68 0.0K
09:53 4,241.15 4,241.30 4,240.50 4,240.50 0.0K
09:54 4,240.24 4,240.64 4,239.77 4,240.48 0.0K
09:55 4,239.71 4,239.71 4,238.49 4,238.98 0.0K
09:56 4,238.19 4,238.84 4,238.12 4,238.41 0.0K
09:57 4,238.82 4,239.25 4,238.82 4,239.25 0.0K
09:58 4,238.78 4,239.25 4,238.71 4,238.97 0.0K
09:59 4,239.27 4,239.27 4,238.08 4,238.39 0.0K
10:00 4,238.22 4,238.78 4,237.97 4,238.52 0.0K
10:01 4,236.09 4,236.09 4,232.36 4,232.99 0.0K
10:02 4,231.41 4,232.45 4,231.41 4,232.45 0.0K
10:03 4,232.18 4,232.54 4,231.67 4,232.49 0.0K
10:04 4,231.05 4,231.05 4,230.70 4,230.96 0.0K
10:05 4,229.57 4,229.57 4,228.36 4,228.48 0.0K
10:06 4,228.10 4,228.20 4,226.60 4,227.47 0.0K
10:07 4,228.71 4,229.63 4,228.42 4,229.63 0.0K
10:08 4,227.87 4,228.10 4,227.74 4,228.08 0.0K
10:09 4,228.22 4,228.82 4,227.55 4,228.04 0.0K
10:10 4,229.88 4,229.88 4,227.66 4,228.65 0.0K
10:11 4,227.29 4,227.33 4,226.32 4,226.36 0.0K
10:12 4,225.09 4,225.28 4,224.19 4,224.67 0.0K
10:13 4,224.09 4,225.42 4,224.09 4,225.42 0.0K
10:14 4,224.80 4,224.80 4,224.05 4,224.18 0.0K
10:15 4,224.28 4,224.28 4,223.29 4,223.71 0.0K
10:16 4,223.12 4,223.12 4,222.49 4,222.49 0.0K
10:17 4,222.18 4,222.18 4,219.27 4,220.71 0.0K
10:18 4,219.07 4,219.81 4,219.07 4,219.81 0.0K
10:19 4,219.26 4,219.43 4,219.09 4,219.43 0.0K
10:20 4,219.62 4,219.62 4,219.03 4,219.42 0.0K
10:21 4,219.31 4,221.89 4,219.16 4,221.08 0.0K
10:22 4,220.64 4,222.18 4,220.64 4,221.69 0.0K
10:23 4,223.26 4,225.83 4,223.26 4,225.83 0.0K
10:24 4,224.31 4,224.31 4,223.50 4,223.66 0.0K
10:25 4,222.30 4,222.82 4,221.65 4,222.28 0.0K
10:26 4,221.12 4,221.91 4,221.12 4,221.91 0.0K
10:27 4,222.07 4,222.07 4,220.92 4,220.94 0.0K
10:28 4,221.21 4,221.31 4,220.90 4,221.31 0.0K
10:29 4,220.47 4,220.54 4,220.01 4,220.01 0.0K
10:30 4,220.78 4,220.78 4,219.99 4,220.45 0.0K
10:31 4,219.38 4,219.39 4,219.11 4,219.11 0.0K
10:32 4,219.38 4,219.38 4,218.25 4,218.25 0.0K
10:33 4,217.79 4,218.03 4,217.58 4,217.58 0.0K
10:34 4,218.45 4,219.12 4,218.45 4,218.80 0.0K
10:35 4,218.49 4,219.63 4,218.49 4,219.63 0.0K
10:36 4,219.34 4,219.82 4,219.25 4,219.25 0.0K
10:37 4,219.57 4,219.57 4,218.97 4,219.07 0.0K
10:38 4,220.26 4,220.26 4,219.80 4,219.80 0.0K
10:39 4,220.18 4,220.30 4,219.90 4,219.90 0.0K
10:40 4,220.86 4,220.86 4,220.04 4,220.04 0.0K
10:41 4,219.93 4,224.75 4,219.93 4,223.27 0.0K
10:42 4,225.12 4,225.12 4,223.38 4,224.35 0.0K
10:43 4,223.41 4,224.81 4,223.41 4,223.84 0.0K
10:44 4,224.73 4,224.87 4,224.15 4,224.66 0.0K
10:45 4,224.89 4,227.11 4,224.89 4,227.11 0.0K
10:46 4,226.16 4,226.16 4,224.22 4,225.05 0.0K
10:47 4,223.65 4,224.49 4,223.65 4,224.07 0.0K
10:48 4,224.67 4,226.24 4,224.67 4,225.85 0.0K
10:49 4,226.64 4,226.91 4,226.58 4,226.75 0.0K
10:50 4,226.78 4,226.80 4,226.29 4,226.29 0.0K
10:51 4,226.75 4,227.93 4,226.75 4,226.86 0.0K
10:52 4,228.24 4,228.24 4,227.64 4,227.64 0.0K
10:53 4,227.71 4,227.73 4,227.66 4,227.66 0.0K
10:54 4,228.20 4,228.77 4,228.20 4,228.77 0.0K
10:55 4,228.86 4,228.86 4,227.67 4,227.67 0.0K
10:56 4,227.36 4,227.64 4,227.26 4,227.64 0.0K
10:57 4,227.25 4,227.25 4,226.28 4,226.95 0.0K
10:58 4,226.34 4,226.34 4,225.73 4,226.00 0.0K
10:59 4,225.34 4,225.76 4,225.34 4,225.61 0.0K
11:00 4,225.86 4,225.86 4,225.54 4,225.55 0.0K
11:01 4,225.65 4,225.65 4,224.53 4,224.53 0.0K
11:02 4,224.88 4,224.88 4,222.49 4,222.96 0.0K
11:03 4,222.36 4,222.83 4,222.36 4,222.83 0.0K
11:04 4,222.44 4,222.44 4,220.94 4,220.94 0.0K
11:05 4,221.18 4,221.42 4,220.91 4,220.91 0.0K
11:06 4,221.10 4,222.05 4,221.10 4,221.72 0.0K
11:07 4,221.62 4,222.36 4,221.58 4,222.36 0.0K
11:08 4,222.52 4,222.52 4,221.45 4,221.45 0.0K
11:09 4,221.33 4,221.80 4,221.33 4,221.80 0.0K
11:10 4,221.54 4,222.07 4,221.54 4,222.07 0.0K
11:11 4,221.67 4,222.40 4,221.67 4,222.40 0.0K
11:12 4,221.76 4,222.19 4,221.76 4,221.87 0.0K
11:13 4,221.73 4,221.89 4,221.73 4,221.89 0.0K
11:14 4,221.63 4,221.63 4,219.88 4,219.88 0.0K
11:15 4,219.61 4,220.38 4,219.61 4,220.20 0.0K
11:16 4,220.28 4,220.48 4,220.28 4,220.48 0.0K
11:17 4,220.89 4,221.25 4,220.24 4,221.25 0.0K
11:18 4,221.49 4,221.49 4,221.14 4,221.14 0.0K
11:19 4,220.95 4,220.95 4,220.76 4,220.76 0.0K
11:20 4,220.68 4,220.98 4,220.66 4,220.98 0.0K
11:21 4,221.04 4,221.69 4,221.04 4,221.21 0.0K
11:22 4,220.97 4,221.59 4,220.97 4,221.59 0.0K
11:23 4,221.80 4,222.43 4,221.80 4,222.43 0.0K
11:24 4,222.40 4,222.49 4,222.37 4,222.37 0.0K
11:25 4,222.24 4,223.93 4,222.24 4,223.93 0.0K
11:26 4,224.51 4,225.15 4,224.51 4,224.84 0.0K
11:27 4,224.79 4,225.72 4,224.79 4,225.72 0.0K
11:28 4,225.72 4,226.08 4,225.72 4,226.08 0.0K
11:29 4,226.04 4,228.41 4,226.04 4,228.41 0.0K
11:30 4,229.18 4,229.18 4,228.30 4,228.30 0.0K
11:31 4,227.54 4,228.72 4,227.54 4,228.72 0.0K
11:32 4,229.06 4,229.41 4,228.99 4,229.41 0.0K
11:33 4,229.35 4,229.40 4,229.31 4,229.40 0.0K
11:34 4,229.38 4,229.38 4,229.16 4,229.16 0.0K
11:35 4,229.07 4,229.07 4,228.54 4,228.93 0.0K
11:36 4,228.89 4,229.52 4,228.89 4,229.52 0.0K
11:37 4,230.04 4,230.04 4,229.71 4,229.87 0.0K
11:38 4,230.04 4,230.04 4,229.57 4,229.69 0.0K
11:39 4,229.33 4,229.33 4,228.80 4,228.80 0.0K
11:40 4,228.81 4,229.11 4,228.81 4,228.95 0.0K
11:41 4,228.43 4,228.43 4,226.95 4,227.13 0.0K
11:42 4,227.19 4,227.19 4,225.84 4,226.60 0.0K
11:43 4,225.86 4,225.86 4,224.70 4,224.70 0.0K
11:44 4,224.53 4,224.86 4,224.02 4,224.86 0.0K
11:45 4,223.91 4,224.17 4,223.60 4,223.85 0.0K
11:46 4,223.93 4,224.39 4,223.93 4,224.26 0.0K
11:47 4,224.37 4,224.79 4,224.31 4,224.35 0.0K
11:48 4,224.26 4,224.45 4,224.22 4,224.27 0.0K
11:49 4,224.20 4,224.26 4,222.60 4,223.59 0.0K
11:50 4,222.60 4,222.78 4,221.23 4,221.62 0.0K
11:51 4,220.98 4,220.98 4,218.96 4,220.65 0.0K
11:52 4,218.72 4,218.72 4,216.41 4,216.83 0.0K
11:53 4,216.55 4,216.55 4,216.32 4,216.53 0.0K
11:54 4,217.21 4,217.21 4,216.55 4,216.80 0.0K
11:55 4,216.59 4,217.39 4,216.59 4,217.16 0.0K
11:56 4,216.85 4,218.74 4,216.85 4,217.05 0.0K
11:57 4,218.88 4,219.91 4,218.88 4,219.91 0.0K
11:58 4,219.40 4,219.40 4,217.81 4,218.67 0.0K
11:59 4,218.32 4,218.37 4,218.11 4,218.37 0.0K
12:00 4,218.41 4,218.73 4,218.19 4,218.73 0.0K
12:01 4,218.56 4,219.35 4,218.56 4,219.35 0.0K
12:02 4,218.98 4,218.98 4,218.11 4,218.41 0.0K
12:03 4,217.60 4,218.05 4,217.19 4,218.05 0.0K
12:04 4,217.25 4,217.50 4,217.18 4,217.50 0.0K
12:05 4,217.29 4,217.29 4,216.89 4,216.89 0.0K
12:06 4,216.75 4,217.12 4,216.75 4,217.02 0.0K
12:07 4,216.99 4,216.99 4,215.60 4,216.62 0.0K
12:08 4,214.83 4,214.83 4,213.69 4,214.02 0.0K
12:09 4,214.46 4,215.46 4,214.46 4,215.30 0.0K
12:10 4,215.50 4,216.28 4,215.50 4,215.90 0.0K
12:11 4,215.63 4,215.82 4,215.60 4,215.82 0.0K
12:12 4,215.19 4,215.19 4,214.86 4,215.05 0.0K
12:13 4,215.09 4,215.14 4,214.99 4,214.99 0.0K
12:14 4,215.47 4,215.47 4,214.74 4,214.95 0.0K
12:15 4,214.77 4,215.36 4,214.77 4,215.13 0.0K
12:16 4,215.11 4,215.11 4,214.63 4,214.81 0.0K
12:17 4,214.34 4,214.34 4,214.06 4,214.23 0.0K
12:18 4,213.80 4,214.37 4,213.80 4,214.37 0.0K
12:19 4,214.84 4,214.84 4,214.05 4,214.39 0.0K
12:20 4,214.01 4,214.16 4,213.25 4,213.62 0.0K
12:21 4,212.66 4,212.74 4,212.47 4,212.74 0.0K
12:22 4,212.43 4,213.94 4,212.40 4,212.57 0.0K
12:23 4,214.03 4,214.34 4,213.50 4,213.84 0.0K
12:24 4,213.28 4,213.37 4,213.26 4,213.30 0.0K
12:25 4,213.38 4,214.64 4,213.38 4,214.64 0.0K
12:26 4,214.36 4,215.03 4,214.36 4,215.03 0.0K
12:27 4,216.06 4,216.67 4,216.06 4,216.16 0.0K
12:28 4,216.50 4,216.50 4,215.75 4,215.86 0.0K
12:29 4,215.42 4,215.51 4,215.36 4,215.36 0.0K
12:30 4,215.97 4,216.54 4,215.97 4,216.54 0.0K
12:31 4,216.89 4,217.72 4,216.89 4,217.18 0.0K
12:32 4,219.77 4,219.77 4,218.74 4,218.96 0.0K
12:33 4,218.64 4,218.70 4,218.34 4,218.53 0.0K
12:34 4,218.22 4,218.22 4,217.52 4,217.52 0.0K
12:35 4,217.83 4,217.93 4,216.64 4,217.65 0.0K
12:36 4,216.68 4,216.68 4,215.75 4,216.19 0.0K
12:37 4,215.31 4,215.31 4,214.16 4,214.47 0.0K
12:38 4,213.74 4,213.74 4,212.89 4,213.29 0.0K
12:39 4,213.14 4,213.91 4,213.14 4,213.49 0.0K
12:40 4,213.76 4,214.04 4,213.76 4,214.04 0.0K
12:41 4,214.12 4,215.49 4,214.12 4,215.03 0.0K
12:42 4,216.16 4,216.16 4,215.70 4,215.78 0.0K
12:43 4,215.70 4,216.25 4,215.70 4,216.10 0.0K
12:44 4,215.55 4,215.55 4,215.37 4,215.51 0.0K
12:45 4,215.81 4,215.93 4,215.68 4,215.89 0.0K
12:46 4,215.97 4,216.42 4,215.97 4,216.07 0.0K
12:47 4,215.96 4,215.96 4,213.96 4,214.43 0.0K
12:48 4,213.88 4,214.41 4,213.88 4,214.04 0.0K
12:49 4,214.19 4,214.36 4,214.11 4,214.36 0.0K
12:50 4,214.46 4,215.68 4,214.46 4,215.68 0.0K
12:51 4,215.54 4,215.54 4,215.32 4,215.46 0.0K
12:52 4,215.66 4,216.51 4,215.66 4,216.51 0.0K
12:53 4,216.64 4,217.17 4,216.64 4,217.17 0.0K
12:54 4,217.29 4,217.42 4,217.21 4,217.42 0.0K
12:55 4,217.66 4,217.81 4,217.50 4,217.81 0.0K
12:56 4,217.78 4,218.19 4,217.78 4,218.06 0.0K
12:57 4,218.13 4,218.31 4,218.13 4,218.24 0.0K
12:58 4,218.37 4,218.63 4,218.37 4,218.63 0.0K
12:59 4,218.63 4,219.15 4,218.62 4,219.15 0.0K
13:00 4,218.98 4,219.31 4,218.98 4,219.31 0.0K
13:01 4,219.88 4,220.33 4,219.88 4,220.31 0.0K
13:02 4,220.24 4,220.60 4,220.24 4,220.60 0.0K
13:03 4,220.66 4,220.77 4,220.61 4,220.61 0.0K
13:04 4,220.57 4,222.24 4,220.57 4,222.24 0.0K
13:05 4,222.02 4,222.34 4,221.51 4,221.51 0.0K
13:06 4,221.35 4,221.35 4,220.99 4,221.16 0.0K
13:07 4,221.10 4,221.10 4,218.87 4,218.87 0.0K
13:08 4,218.51 4,218.96 4,218.51 4,218.79 0.0K
13:09 4,218.71 4,219.67 4,218.71 4,219.67 0.0K
13:10 4,219.42 4,220.01 4,219.42 4,220.01 0.0K
13:11 4,219.78 4,220.18 4,219.78 4,220.02 0.0K
13:12 4,220.09 4,220.80 4,220.09 4,220.75 0.0K
13:13 4,220.76 4,221.32 4,220.74 4,221.32 0.0K
13:14 4,221.30 4,221.40 4,221.23 4,221.23 0.0K
13:15 4,221.05 4,221.80 4,221.05 4,221.80 0.0K
13:16 4,221.94 4,222.12 4,221.84 4,221.98 0.0K
13:17 4,221.99 4,221.99 4,221.09 4,221.59 0.0K
13:18 4,220.94 4,221.23 4,220.94 4,221.15 0.0K
13:19 4,221.68 4,221.68 4,221.20 4,221.32 0.0K
13:20 4,221.16 4,221.69 4,221.16 4,221.69 0.0K
13:21 4,221.27 4,221.44 4,221.27 4,221.33 0.0K
13:22 4,221.23 4,221.47 4,221.23 4,221.47 0.0K
13:23 4,221.21 4,221.58 4,220.99 4,221.13 0.0K
13:24 4,221.14 4,221.34 4,221.09 4,221.12 0.0K
13:25 4,221.48 4,222.34 4,221.48 4,222.14 0.0K
13:26 4,222.37 4,222.37 4,221.00 4,221.24 0.0K
13:27 4,220.25 4,220.42 4,220.02 4,220.41 0.0K
13:28 4,220.46 4,220.68 4,220.46 4,220.56 0.0K
13:29 4,220.51 4,220.76 4,220.51 4,220.61 0.0K
13:30 4,220.64 4,220.81 4,220.15 4,220.17 0.0K
13:31 4,220.72 4,221.01 4,220.63 4,220.74 0.0K
13:32 4,221.56 4,221.75 4,221.50 4,221.74 0.0K
13:33 4,221.49 4,221.91 4,221.25 4,221.41 0.0K
13:34 4,221.98 4,222.55 4,221.98 4,222.49 0.0K
13:35 4,222.96 4,222.96 4,222.41 4,222.41 0.0K
13:36 4,222.56 4,223.51 4,222.56 4,223.36 0.0K
13:37 4,223.62 4,223.66 4,223.37 4,223.66 0.0K
13:38 4,223.21 4,223.34 4,223.21 4,223.34 0.0K
13:39 4,223.15 4,223.15 4,223.12 4,223.15 0.0K
13:40 4,223.22 4,224.45 4,223.22 4,224.25 0.0K
13:41 4,224.59 4,224.65 4,224.56 4,224.65 0.0K
13:42 4,224.29 4,224.48 4,224.24 4,224.48 0.0K
13:43 4,224.32 4,224.32 4,223.81 4,223.83 0.0K
13:44 4,224.01 4,224.29 4,223.99 4,223.99 0.0K
13:45 4,224.58 4,224.66 4,224.50 4,224.50 0.0K
13:46 4,225.11 4,225.23 4,225.11 4,225.23 0.0K
13:47 4,224.79 4,224.79 4,223.59 4,223.89 0.0K
13:48 4,223.39 4,224.33 4,223.39 4,224.16 0.0K
13:49 4,224.43 4,224.43 4,224.29 4,224.29 0.0K
13:50 4,224.24 4,225.58 4,224.24 4,224.93 0.0K
13:51 4,225.67 4,226.05 4,225.67 4,226.05 0.0K
13:52 4,226.17 4,227.02 4,226.17 4,226.78 0.0K
13:53 4,226.89 4,227.00 4,226.89 4,227.00 0.0K
13:54 4,226.75 4,227.29 4,226.75 4,227.26 0.0K
13:55 4,227.60 4,228.11 4,227.60 4,227.94 0.0K
13:56 4,228.03 4,228.05 4,227.72 4,228.05 0.0K
13:57 4,227.66 4,227.82 4,227.66 4,227.78 0.0K
13:58 4,228.21 4,228.43 4,228.21 4,228.37 0.0K
13:59 4,228.31 4,228.31 4,228.07 4,228.07 0.0K
14:00 4,227.94 4,227.94 4,227.51 4,227.65 0.0K
14:01 4,227.75 4,227.81 4,226.84 4,227.06 0.0K
14:02 4,227.25 4,227.48 4,227.20 4,227.20 0.0K
14:03 4,227.17 4,227.44 4,227.17 4,227.43 0.0K
14:04 4,227.46 4,227.69 4,227.32 4,227.69 0.0K
14:05 4,227.46 4,227.76 4,227.46 4,227.75 0.0K
14:06 4,227.95 4,228.62 4,227.95 4,228.62 0.0K
14:07 4,229.07 4,229.39 4,229.07 4,229.10 0.0K
14:08 4,228.68 4,228.68 4,228.43 4,228.43 0.0K
14:09 4,228.61 4,228.74 4,228.44 4,228.44 0.0K
14:10 4,228.44 4,229.22 4,228.38 4,229.22 0.0K
14:11 4,229.65 4,229.65 4,229.23 4,229.26 0.0K
14:12 4,228.84 4,229.10 4,228.84 4,229.10 0.0K
14:13 4,229.29 4,229.31 4,228.95 4,228.95 0.0K
14:14 4,228.99 4,228.99 4,228.85 4,228.85 0.0K
14:15 4,228.70 4,228.85 4,228.48 4,228.85 0.0K
14:16 4,228.60 4,228.75 4,228.55 4,228.75 0.0K
14:17 4,228.63 4,229.45 4,228.60 4,228.60 0.0K
14:18 4,229.73 4,229.73 4,229.58 4,229.68 0.0K
14:19 4,229.65 4,230.27 4,229.65 4,229.83 0.0K
14:20 4,230.81 4,230.81 4,230.58 4,230.76 0.0K
14:21 4,230.61 4,230.61 4,230.00 4,230.00 0.0K
14:22 4,229.90 4,229.90 4,229.78 4,229.78 0.0K
14:23 4,229.60 4,229.60 4,228.42 4,229.28 0.0K
14:24 4,228.05 4,228.85 4,228.05 4,228.43 0.0K
14:25 4,228.59 4,228.59 4,228.11 4,228.35 0.0K
14:26 4,228.10 4,228.11 4,227.71 4,227.71 0.0K
14:27 4,227.79 4,227.85 4,227.71 4,227.85 0.0K
14:28 4,228.12 4,228.70 4,228.12 4,228.70 0.0K
14:29 4,228.30 4,228.30 4,228.14 4,228.19 0.0K
14:30 4,228.07 4,228.27 4,227.76 4,228.11 0.0K
14:31 4,227.61 4,228.39 4,227.55 4,227.92 0.0K
14:32 4,228.24 4,229.14 4,228.24 4,229.08 0.0K
14:33 4,228.86 4,229.62 4,228.86 4,229.62 0.0K
14:34 4,229.65 4,229.66 4,229.36 4,229.66 0.0K
14:35 4,229.72 4,230.68 4,229.72 4,230.58 0.0K
14:36 4,230.80 4,230.80 4,230.38 4,230.38 0.0K
14:37 4,230.50 4,230.69 4,230.43 4,230.69 0.0K
14:38 4,230.66 4,231.05 4,230.66 4,231.05 0.0K
14:39 4,230.61 4,230.61 4,230.31 4,230.53 0.0K
14:40 4,230.65 4,231.76 4,230.65 4,231.63 0.0K
14:41 4,231.90 4,231.95 4,231.88 4,231.88 0.0K
14:42 4,232.35 4,232.58 4,231.95 4,232.58 0.0K
14:43 4,232.01 4,232.01 4,231.96 4,232.00 0.0K
14:44 4,232.01 4,232.36 4,231.93 4,232.36 0.0K
14:45 4,232.26 4,233.10 4,232.26 4,233.10 0.0K
14:46 4,233.08 4,233.22 4,233.02 4,233.22 0.0K
14:47 4,232.93 4,233.12 4,232.93 4,233.04 0.0K
14:48 4,232.88 4,233.35 4,232.75 4,233.03 0.0K
14:49 4,233.42 4,233.42 4,233.27 4,233.39 0.0K
14:50 4,233.24 4,233.41 4,233.20 4,233.41 0.0K
14:51 4,232.72 4,232.91 4,232.72 4,232.72 0.0K
14:52 4,232.85 4,233.06 4,232.60 4,233.06 0.0K
14:53 4,232.96 4,233.15 4,232.86 4,232.86 0.0K
14:54 4,233.05 4,233.19 4,232.95 4,232.95 0.0K
14:55 4,232.99 4,233.81 4,232.86 4,233.81 0.0K
14:56 4,233.91 4,234.76 4,233.91 4,234.76 0.0K
14:57 4,234.77 4,235.29 4,234.77 4,235.11 0.0K
14:58 4,235.08 4,235.08 4,234.73 4,234.73 0.0K
14:59 4,234.31 4,234.31 4,234.15 4,234.20 0.0K
15:00 4,234.09 4,234.14 4,234.07 4,234.14 0.0K
15:01 4,233.69 4,233.86 4,233.69 4,233.77 0.0K
15:02 4,233.64 4,233.64 4,232.51 4,232.51 0.0K
15:03 4,231.93 4,231.94 4,231.63 4,231.63 0.0K
15:04 4,231.33 4,231.33 4,230.77 4,230.94 0.0K
15:05 4,231.24 4,231.27 4,231.24 4,231.24 0.0K
15:06 4,230.92 4,230.92 4,229.86 4,230.14 0.0K
15:07 4,229.65 4,229.65 4,229.12 4,229.28 0.0K
15:08 4,230.10 4,231.32 4,230.10 4,231.12 0.0K
15:09 4,231.36 4,231.88 4,231.36 4,231.88 0.0K
15:10 4,231.53 4,231.53 4,229.86 4,230.50 0.0K
15:11 4,229.64 4,229.64 4,228.76 4,228.99 0.0K
15:12 4,228.83 4,228.89 4,228.50 4,228.50 0.0K
15:13 4,228.66 4,228.66 4,227.21 4,227.87 0.0K
15:14 4,227.10 4,227.10 4,225.91 4,226.05 0.0K
15:15 4,226.38 4,226.55 4,226.31 4,226.51 0.0K
15:16 4,226.21 4,226.78 4,226.21 4,226.49 0.0K
15:17 4,226.34 4,227.13 4,226.34 4,227.13 0.0K
15:18 4,226.45 4,226.97 4,226.45 4,226.69 0.0K
15:19 4,226.90 4,227.45 4,226.78 4,227.45 0.0K
15:20 4,226.74 4,226.74 4,226.24 4,226.24 0.0K
15:21 4,226.27 4,226.27 4,225.29 4,225.38 0.0K
15:22 4,225.28 4,225.68 4,225.28 4,225.68 0.0K
15:23 4,225.19 4,225.90 4,225.19 4,225.67 0.0K
15:24 4,225.97 4,226.43 4,225.96 4,226.38 0.0K
15:25 4,225.97 4,226.39 4,225.97 4,226.04 0.0K
15:26 4,226.55 4,226.62 4,226.48 4,226.48 0.0K
15:27 4,226.32 4,226.49 4,226.15 4,226.40 0.0K
15:28 4,226.36 4,226.39 4,225.88 4,226.08 0.0K
15:29 4,226.80 4,227.40 4,226.80 4,227.40 0.0K
15:30 4,226.90 4,226.90 4,226.35 4,226.67 0.0K
15:31 4,226.46 4,226.53 4,225.57 4,225.96 0.0K
15:32 4,225.26 4,225.75 4,225.26 4,225.59 0.0K
15:33 4,226.18 4,226.18 4,225.91 4,225.91 0.0K
15:34 4,226.22 4,226.22 4,225.58 4,225.76 0.0K
15:35 4,225.85 4,225.85 4,225.53 4,225.53 0.0K
15:36 4,225.53 4,225.53 4,224.83 4,224.98 0.0K
15:37 4,225.21 4,225.21 4,224.43 4,224.73 0.0K
15:38 4,224.55 4,225.06 4,224.55 4,225.00 0.0K
15:39 4,225.11 4,225.27 4,224.64 4,225.27 0.0K
15:40 4,224.54 4,224.67 4,224.37 4,224.37 0.0K
15:41 4,224.76 4,224.76 4,224.39 4,224.66 0.0K
15:42 4,224.82 4,224.82 4,224.43 4,224.70 0.0K
15:43 4,223.92 4,223.92 4,223.49 4,223.49 0.0K
15:44 4,223.09 4,223.09 4,222.19 4,222.58 0.0K
15:45 4,222.18 4,224.05 4,222.18 4,223.42 0.0K
15:46 4,222.99 4,223.28 4,222.97 4,222.97 0.0K
15:47 4,222.73 4,223.93 4,222.73 4,223.76 0.0K
15:48 4,223.91 4,225.42 4,223.91 4,225.14 0.0K
15:49 4,225.75 4,226.27 4,225.08 4,225.72 0.0K
15:50 4,226.48 4,230.10 4,226.48 4,229.38 0.0K
15:51 4,230.51 4,233.03 4,230.51 4,231.75 0.0K
15:52 4,233.32 4,233.32 4,231.80 4,231.80 0.0K
15:53 4,232.73 4,234.08 4,232.73 4,233.61 0.0K
15:54 4,233.68 4,233.68 4,230.63 4,233.64 0.0K
15:55 4,230.73 4,230.73 4,229.55 4,229.55 0.0K
15:56 4,229.88 4,230.32 4,229.58 4,229.58 0.0K
15:57 4,230.76 4,232.17 4,230.76 4,231.41 0.0K
15:58 4,232.15 4,232.15 4,231.55 4,231.55 0.0K
15:59 4,231.86 4,232.55 4,231.86 4,232.55 0.0K
16:00 4,232.88 4,232.88 4,232.25 4,232.29 0.0K
16:01 4,232.22 4,232.27 4,232.22 4,232.22 0.0K
16:02 4,232.22 4,232.27 4,232.22 4,232.24 0.0K
16:03 4,232.24 4,232.27 4,232.22 4,232.22 0.0K
16:04 4,232.47 4,232.47 4,232.46 4,232.46 0.0K
16:05 4,232.53 4,232.56 4,232.51 4,232.51 0.0K
16:06 4,232.56 4,232.56 4,232.53 4,232.55 0.0K
16:07 4,232.55 4,232.59 4,232.55 4,232.59 0.0K
16:08 4,232.53 4,232.56 4,232.51 4,232.53 0.0K
16:09 4,232.56 4,232.56 4,232.54 4,232.54 0.0K
16:10 4,232.56 4,232.57 4,232.48 4,232.56 0.0K
16:11 4,232.40 4,232.43 4,232.40 4,232.41 0.0K
16:12 4,232.45 4,232.45 4,232.41 4,232.42 0.0K
16:13 4,232.42 4,232.46 4,232.40 4,232.46 0.0K
16:14 4,232.42 4,232.42 4,232.37 4,232.38 0.0K
16:15 4,232.38 4,232.38 4,232.38 4,232.38 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