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 4,209.56 4,210.99 4,209.56 4,210.26 0.0K
09:32 4,211.42 4,211.91 4,210.51 4,210.51 0.0K
09:33 4,209.56 4,209.56 4,206.77 4,206.77 0.0K
09:34 4,205.22 4,206.21 4,205.22 4,205.83 0.0K
09:35 4,204.44 4,204.44 4,201.39 4,201.39 0.0K
09:36 4,200.20 4,201.02 4,200.20 4,200.25 0.0K
09:37 4,199.74 4,200.23 4,199.74 4,200.23 0.0K
09:38 4,200.56 4,201.03 4,199.62 4,199.62 0.0K
09:39 4,199.38 4,199.38 4,197.49 4,197.49 0.0K
09:40 4,197.20 4,198.44 4,196.85 4,198.44 0.0K
09:41 4,196.93 4,197.96 4,196.86 4,197.96 0.0K
09:42 4,197.47 4,198.51 4,196.60 4,198.51 0.0K
09:43 4,198.39 4,199.28 4,198.22 4,198.22 0.0K
09:44 4,198.24 4,199.57 4,198.24 4,198.92 0.0K
09:45 4,199.50 4,200.53 4,199.50 4,200.53 0.0K
09:46 4,200.17 4,202.37 4,200.17 4,200.67 0.0K
09:47 4,201.78 4,202.84 4,201.78 4,202.16 0.0K
09:48 4,202.81 4,202.81 4,202.65 4,202.79 0.0K
09:49 4,203.57 4,203.79 4,203.08 4,203.79 0.0K
09:50 4,205.95 4,207.99 4,205.95 4,207.99 0.0K
09:51 4,206.25 4,206.34 4,205.67 4,206.34 0.0K
09:52 4,206.83 4,208.11 4,206.23 4,208.11 0.0K
09:53 4,208.41 4,210.15 4,208.41 4,210.15 0.0K
09:54 4,209.87 4,212.46 4,209.74 4,212.46 0.0K
09:55 4,213.08 4,215.01 4,212.85 4,215.01 0.0K
09:56 4,214.28 4,214.86 4,214.25 4,214.51 0.0K
09:57 4,214.27 4,215.40 4,214.27 4,214.90 0.0K
09:58 4,214.89 4,214.89 4,213.09 4,213.09 0.0K
09:59 4,213.59 4,213.59 4,213.40 4,213.50 0.0K
10:00 4,214.30 4,214.99 4,214.22 4,214.80 0.0K
10:01 4,214.75 4,214.75 4,213.77 4,214.37 0.0K
10:02 4,214.11 4,215.12 4,213.86 4,215.12 0.0K
10:03 4,214.51 4,214.52 4,214.37 4,214.52 0.0K
10:04 4,213.74 4,215.80 4,213.74 4,215.80 0.0K
10:05 4,215.92 4,216.66 4,215.92 4,216.66 0.0K
10:06 4,216.78 4,218.20 4,216.78 4,217.17 0.0K
10:07 4,216.36 4,216.36 4,214.70 4,214.95 0.0K
10:08 4,214.96 4,215.87 4,214.96 4,215.53 0.0K
10:09 4,216.23 4,217.00 4,216.14 4,216.38 0.0K
10:10 4,216.26 4,216.26 4,215.34 4,215.39 0.0K
10:11 4,216.57 4,217.83 4,216.57 4,217.83 0.0K
10:12 4,217.09 4,217.39 4,216.72 4,216.81 0.0K
10:13 4,216.93 4,217.41 4,216.25 4,217.41 0.0K
10:14 4,217.73 4,217.86 4,217.46 4,217.46 0.0K
10:15 4,217.05 4,217.22 4,216.43 4,216.43 0.0K
10:16 4,217.26 4,217.80 4,216.78 4,217.39 0.0K
10:17 4,216.70 4,216.70 4,216.13 4,216.13 0.0K
10:18 4,214.65 4,215.35 4,214.34 4,214.34 0.0K
10:19 4,214.94 4,214.94 4,213.56 4,213.56 0.0K
10:20 4,211.88 4,211.88 4,209.09 4,209.09 0.0K
10:21 4,207.27 4,207.27 4,205.22 4,205.22 0.0K
10:22 4,205.93 4,205.93 4,203.32 4,203.32 0.0K
10:23 4,203.52 4,203.52 4,202.33 4,202.86 0.0K
10:24 4,203.51 4,203.74 4,202.31 4,203.35 0.0K
10:25 4,203.44 4,205.02 4,203.44 4,205.02 0.0K
10:26 4,205.07 4,205.69 4,204.65 4,205.38 0.0K
10:27 4,205.92 4,205.92 4,204.62 4,204.62 0.0K
10:28 4,204.76 4,204.76 4,201.51 4,201.51 0.0K
10:29 4,201.62 4,202.74 4,201.62 4,202.70 0.0K
10:30 4,203.25 4,203.51 4,202.40 4,203.51 0.0K
10:31 4,201.33 4,201.33 4,198.19 4,198.19 0.0K
10:32 4,197.76 4,199.91 4,197.76 4,199.91 0.0K
10:33 4,200.80 4,201.54 4,200.80 4,200.82 0.0K
10:34 4,201.10 4,202.20 4,201.01 4,201.55 0.0K
10:35 4,201.18 4,201.18 4,198.78 4,198.78 0.0K
10:36 4,198.84 4,200.67 4,198.84 4,200.67 0.0K
10:37 4,201.83 4,203.98 4,200.58 4,200.58 0.0K
10:38 4,201.05 4,201.05 4,199.80 4,200.49 0.0K
10:39 4,200.24 4,200.41 4,200.24 4,200.30 0.0K
10:40 4,200.24 4,201.71 4,200.24 4,201.71 0.0K
10:41 4,201.10 4,201.10 4,198.43 4,198.43 0.0K
10:42 4,197.57 4,197.58 4,196.75 4,197.58 0.0K
10:43 4,197.84 4,197.84 4,197.50 4,197.50 0.0K
10:44 4,197.39 4,198.63 4,197.39 4,198.63 0.0K
10:45 4,199.35 4,199.75 4,198.76 4,198.89 0.0K
10:46 4,199.11 4,199.11 4,198.38 4,198.38 0.0K
10:47 4,197.05 4,197.52 4,197.04 4,197.50 0.0K
10:48 4,197.78 4,200.61 4,197.78 4,200.61 0.0K
10:49 4,201.60 4,204.13 4,201.60 4,204.13 0.0K
10:50 4,204.02 4,204.02 4,203.16 4,203.47 0.0K
10:51 4,204.12 4,205.78 4,204.12 4,205.78 0.0K
10:52 4,206.08 4,207.48 4,206.08 4,206.68 0.0K
10:53 4,205.86 4,205.86 4,200.98 4,200.98 0.0K
10:54 4,202.13 4,205.24 4,202.13 4,205.16 0.0K
10:55 4,205.68 4,205.92 4,204.92 4,204.92 0.0K
10:56 4,204.93 4,205.39 4,204.50 4,204.50 0.0K
10:57 4,205.03 4,205.03 4,204.45 4,204.45 0.0K
10:58 4,204.24 4,204.70 4,203.53 4,203.53 0.0K
10:59 4,203.24 4,203.24 4,201.71 4,201.71 0.0K
11:00 4,202.13 4,202.39 4,201.77 4,201.83 0.0K
11:01 4,202.12 4,202.12 4,201.14 4,201.55 0.0K
11:02 4,201.44 4,201.79 4,197.85 4,197.85 0.0K
11:03 4,196.54 4,196.54 4,194.91 4,195.52 0.0K
11:04 4,194.38 4,194.38 4,191.32 4,192.44 0.0K
11:05 4,192.51 4,193.39 4,192.51 4,193.39 0.0K
11:06 4,193.40 4,195.19 4,193.25 4,195.19 0.0K
11:07 4,194.63 4,194.63 4,193.43 4,193.45 0.0K
11:08 4,193.73 4,194.04 4,193.33 4,193.46 0.0K
11:09 4,192.69 4,194.13 4,192.69 4,194.13 0.0K
11:10 4,194.25 4,194.25 4,192.44 4,192.44 0.0K
11:11 4,192.88 4,193.43 4,192.85 4,193.43 0.0K
11:12 4,195.11 4,195.56 4,194.07 4,194.07 0.0K
11:13 4,194.15 4,194.79 4,194.15 4,194.79 0.0K
11:14 4,195.31 4,197.59 4,195.31 4,197.47 0.0K
11:15 4,196.72 4,196.88 4,196.02 4,196.02 0.0K
11:16 4,195.87 4,197.12 4,195.31 4,197.12 0.0K
11:17 4,197.39 4,197.39 4,196.77 4,197.15 0.0K
11:18 4,197.17 4,197.38 4,197.08 4,197.13 0.0K
11:19 4,197.51 4,197.96 4,197.24 4,197.90 0.0K
11:20 4,199.26 4,199.26 4,197.54 4,197.54 0.0K
11:21 4,197.24 4,197.24 4,196.40 4,196.40 0.0K
11:22 4,196.30 4,196.50 4,195.96 4,195.96 0.0K
11:23 4,195.16 4,196.54 4,195.16 4,196.54 0.0K
11:24 4,197.87 4,201.25 4,197.87 4,201.25 0.0K
11:25 4,201.07 4,201.16 4,200.22 4,200.41 0.0K
11:26 4,200.38 4,200.66 4,199.62 4,200.66 0.0K
11:27 4,201.64 4,201.96 4,201.50 4,201.50 0.0K
11:28 4,200.62 4,201.77 4,200.62 4,201.77 0.0K
11:29 4,201.90 4,202.09 4,201.83 4,202.09 0.0K
11:30 4,201.69 4,202.57 4,200.67 4,202.57 0.0K
11:31 4,201.88 4,201.88 4,200.36 4,200.85 0.0K
11:32 4,200.74 4,201.10 4,200.66 4,200.66 0.0K
11:33 4,200.67 4,201.46 4,200.67 4,201.46 0.0K
11:34 4,202.09 4,202.44 4,201.74 4,202.44 0.0K
11:35 4,202.08 4,202.47 4,202.08 4,202.47 0.0K
11:36 4,203.33 4,204.14 4,203.33 4,204.02 0.0K
11:37 4,203.50 4,203.50 4,202.28 4,202.74 0.0K
11:38 4,202.78 4,203.22 4,202.78 4,202.93 0.0K
11:39 4,203.02 4,204.95 4,203.02 4,204.90 0.0K
11:40 4,204.23 4,206.01 4,204.23 4,206.01 0.0K
11:41 4,205.72 4,205.72 4,205.38 4,205.45 0.0K
11:42 4,205.26 4,205.26 4,204.82 4,205.03 0.0K
11:43 4,204.76 4,204.76 4,203.42 4,203.42 0.0K
11:44 4,203.92 4,203.92 4,203.63 4,203.90 0.0K
11:45 4,203.62 4,204.05 4,203.46 4,204.00 0.0K
11:46 4,203.93 4,203.93 4,203.69 4,203.69 0.0K
11:47 4,203.83 4,204.34 4,203.83 4,203.87 0.0K
11:48 4,204.33 4,205.98 4,204.27 4,205.98 0.0K
11:49 4,206.18 4,206.67 4,206.18 4,206.67 0.0K
11:50 4,206.81 4,206.81 4,206.21 4,206.21 0.0K
11:51 4,206.46 4,207.28 4,206.46 4,207.28 0.0K
11:52 4,207.63 4,207.63 4,205.90 4,205.90 0.0K
11:53 4,205.19 4,205.25 4,204.89 4,205.25 0.0K
11:54 4,205.24 4,205.24 4,201.93 4,201.93 0.0K
11:55 4,202.54 4,203.15 4,202.54 4,203.08 0.0K
11:56 4,203.73 4,203.73 4,203.40 4,203.48 0.0K
11:57 4,203.25 4,203.25 4,202.89 4,203.20 0.0K
11:58 4,203.19 4,203.83 4,202.98 4,203.83 0.0K
11:59 4,204.27 4,204.27 4,203.56 4,203.56 0.0K
12:00 4,203.54 4,203.58 4,203.39 4,203.39 0.0K
12:01 4,203.39 4,204.03 4,203.39 4,204.03 0.0K
12:02 4,203.97 4,204.02 4,201.85 4,201.85 0.0K
12:03 4,202.60 4,203.55 4,202.60 4,203.55 0.0K
12:04 4,203.74 4,203.94 4,203.74 4,203.83 0.0K
12:05 4,204.90 4,204.90 4,204.28 4,204.28 0.0K
12:06 4,204.22 4,204.88 4,203.69 4,203.69 0.0K
12:07 4,203.13 4,203.13 4,202.08 4,202.22 0.0K
12:08 4,201.98 4,201.98 4,201.21 4,201.47 0.0K
12:09 4,201.77 4,202.18 4,201.67 4,201.67 0.0K
12:10 4,201.76 4,202.93 4,201.76 4,202.44 0.0K
12:11 4,202.95 4,204.28 4,202.95 4,203.30 0.0K
12:12 4,203.27 4,203.98 4,203.27 4,203.98 0.0K
12:13 4,204.31 4,205.96 4,204.31 4,205.96 0.0K
12:14 4,206.91 4,206.91 4,206.14 4,206.14 0.0K
12:15 4,205.81 4,205.81 4,205.16 4,205.18 0.0K
12:16 4,205.11 4,205.51 4,204.11 4,204.11 0.0K
12:17 4,203.87 4,203.96 4,203.44 4,203.50 0.0K
12:18 4,202.95 4,203.33 4,202.64 4,202.64 0.0K
12:19 4,202.51 4,202.51 4,202.05 4,202.29 0.0K
12:20 4,202.38 4,202.38 4,199.49 4,199.49 0.0K
12:21 4,199.55 4,199.69 4,198.31 4,199.69 0.0K
12:22 4,200.02 4,200.17 4,199.33 4,199.33 0.0K
12:23 4,199.26 4,199.26 4,198.77 4,198.77 0.0K
12:24 4,197.60 4,197.60 4,196.74 4,196.74 0.0K
12:25 4,196.57 4,196.57 4,195.47 4,195.47 0.0K
12:26 4,195.54 4,195.54 4,193.74 4,193.74 0.0K
12:27 4,193.91 4,193.91 4,192.46 4,192.46 0.0K
12:28 4,189.94 4,190.48 4,189.46 4,190.48 0.0K
12:29 4,190.00 4,190.00 4,186.80 4,186.80 0.0K
12:30 4,186.79 4,186.79 4,185.25 4,185.31 0.0K
12:31 4,184.60 4,184.60 4,182.83 4,183.72 0.0K
12:32 4,185.42 4,185.74 4,185.31 4,185.31 0.0K
12:33 4,184.07 4,184.07 4,182.15 4,182.15 0.0K
12:34 4,182.81 4,182.81 4,182.06 4,182.39 0.0K
12:35 4,182.82 4,183.02 4,182.35 4,182.35 0.0K
12:36 4,182.80 4,182.80 4,180.94 4,180.94 0.0K
12:37 4,181.19 4,181.19 4,177.72 4,177.72 0.0K
12:38 4,177.41 4,177.57 4,175.76 4,175.89 0.0K
12:39 4,176.55 4,177.01 4,176.23 4,176.82 0.0K
12:40 4,175.99 4,175.99 4,174.83 4,174.83 0.0K
12:41 4,175.29 4,177.37 4,175.29 4,177.37 0.0K
12:42 4,175.89 4,175.89 4,171.91 4,171.91 0.0K
12:43 4,172.86 4,175.44 4,172.86 4,175.44 0.0K
12:44 4,175.63 4,175.63 4,175.09 4,175.28 0.0K
12:45 4,174.98 4,175.08 4,174.67 4,175.08 0.0K
12:46 4,174.86 4,175.39 4,174.37 4,175.39 0.0K
12:47 4,175.12 4,175.12 4,173.53 4,173.77 0.0K
12:48 4,174.26 4,174.26 4,172.42 4,173.27 0.0K
12:49 4,173.15 4,173.15 4,172.55 4,172.55 0.0K
12:50 4,171.88 4,171.88 4,170.28 4,171.46 0.0K
12:51 4,173.28 4,174.48 4,173.06 4,174.48 0.0K
12:52 4,174.96 4,177.50 4,174.96 4,177.50 0.0K
12:53 4,176.68 4,176.68 4,176.32 4,176.32 0.0K
12:54 4,177.19 4,177.65 4,177.04 4,177.04 0.0K
12:55 4,175.86 4,177.29 4,175.66 4,176.19 0.0K
12:56 4,176.15 4,177.00 4,176.04 4,177.00 0.0K
12:57 4,178.19 4,178.34 4,177.75 4,177.75 0.0K
12:58 4,178.26 4,178.77 4,178.26 4,178.66 0.0K
12:59 4,178.99 4,180.23 4,178.99 4,179.06 0.0K
13:00 4,179.23 4,179.23 4,176.96 4,176.96 0.0K
13:01 4,176.71 4,176.71 4,174.45 4,175.59 0.0K
13:02 4,174.83 4,175.73 4,174.18 4,174.40 0.0K
13:03 4,174.23 4,174.52 4,173.70 4,173.70 0.0K
13:04 4,173.70 4,173.70 4,171.94 4,172.70 0.0K
13:05 4,172.16 4,172.91 4,172.16 4,172.91 0.0K
13:06 4,173.86 4,174.58 4,173.86 4,174.13 0.0K
13:07 4,174.80 4,176.75 4,174.80 4,176.75 0.0K
13:08 4,176.46 4,177.15 4,176.46 4,177.15 0.0K
13:09 4,177.11 4,179.19 4,177.11 4,179.19 0.0K
13:10 4,178.02 4,178.02 4,175.78 4,175.87 0.0K
13:11 4,174.95 4,176.19 4,174.95 4,176.19 0.0K
13:12 4,174.29 4,174.29 4,172.82 4,173.00 0.0K
13:13 4,173.45 4,173.45 4,173.12 4,173.12 0.0K
13:14 4,172.74 4,173.02 4,172.47 4,172.80 0.0K
13:15 4,173.10 4,173.10 4,171.22 4,171.45 0.0K
13:16 4,171.36 4,172.20 4,171.17 4,171.86 0.0K
13:17 4,172.33 4,172.56 4,172.32 4,172.49 0.0K
13:18 4,172.50 4,173.34 4,171.67 4,173.34 0.0K
13:19 4,173.82 4,173.82 4,173.53 4,173.53 0.0K
13:20 4,173.67 4,176.32 4,173.67 4,176.32 0.0K
13:21 4,176.01 4,176.01 4,173.58 4,173.58 0.0K
13:22 4,173.68 4,175.01 4,173.36 4,175.01 0.0K
13:23 4,174.75 4,175.60 4,174.75 4,175.42 0.0K
13:24 4,175.35 4,175.35 4,174.05 4,174.05 0.0K
13:25 4,174.13 4,174.13 4,173.12 4,173.12 0.0K
13:26 4,173.71 4,173.75 4,173.23 4,173.44 0.0K
13:27 4,172.83 4,174.69 4,172.83 4,174.69 0.0K
13:28 4,174.49 4,174.72 4,174.04 4,174.04 0.0K
13:29 4,174.11 4,175.93 4,174.11 4,175.93 0.0K
13:30 4,176.08 4,176.08 4,173.77 4,173.77 0.0K
13:31 4,172.76 4,172.76 4,170.53 4,170.53 0.0K
13:32 4,169.48 4,169.48 4,168.67 4,168.67 0.0K
13:33 4,169.07 4,169.82 4,169.01 4,169.82 0.0K
13:34 4,170.23 4,170.23 4,169.47 4,169.47 0.0K
13:35 4,169.18 4,169.33 4,168.93 4,168.93 0.0K
13:36 4,169.82 4,172.72 4,169.82 4,172.72 0.0K
13:37 4,172.62 4,173.59 4,172.62 4,173.59 0.0K
13:38 4,173.62 4,173.62 4,172.18 4,172.18 0.0K
13:39 4,171.82 4,171.82 4,171.21 4,171.31 0.0K
13:40 4,171.48 4,171.48 4,170.06 4,170.06 0.0K
13:41 4,170.12 4,170.62 4,169.77 4,170.53 0.0K
13:42 4,170.73 4,170.73 4,170.14 4,170.33 0.0K
13:43 4,170.08 4,171.95 4,170.08 4,171.95 0.0K
13:44 4,172.91 4,174.95 4,172.91 4,174.95 0.0K
13:45 4,175.38 4,175.38 4,173.85 4,173.85 0.0K
13:46 4,173.90 4,174.46 4,173.73 4,174.46 0.0K
13:47 4,173.84 4,174.08 4,173.45 4,173.45 0.0K
13:48 4,173.20 4,173.20 4,172.36 4,172.36 0.0K
13:49 4,170.26 4,170.26 4,169.74 4,169.74 0.0K
13:50 4,170.51 4,170.85 4,170.51 4,170.59 0.0K
13:51 4,169.88 4,170.38 4,169.88 4,170.14 0.0K
13:52 4,169.82 4,170.07 4,169.03 4,169.03 0.0K
13:53 4,168.60 4,169.02 4,168.53 4,168.69 0.0K
13:54 4,168.61 4,168.61 4,167.20 4,167.20 0.0K
13:55 4,167.58 4,169.64 4,167.58 4,168.91 0.0K
13:56 4,169.06 4,170.13 4,169.06 4,169.75 0.0K
13:57 4,169.65 4,170.74 4,169.65 4,170.16 0.0K
13:58 4,170.36 4,172.42 4,170.36 4,172.42 0.0K
13:59 4,172.53 4,173.44 4,172.53 4,173.14 0.0K
14:00 4,173.33 4,173.61 4,172.42 4,172.42 0.0K
14:01 4,172.93 4,172.96 4,172.89 4,172.89 0.0K
14:02 4,172.54 4,172.54 4,171.70 4,171.70 0.0K
14:03 4,172.25 4,174.66 4,172.25 4,174.56 0.0K
14:04 4,174.31 4,176.53 4,174.31 4,176.53 0.0K
14:05 4,176.64 4,176.86 4,176.62 4,176.86 0.0K
14:06 4,176.70 4,178.83 4,176.64 4,178.83 0.0K
14:07 4,178.91 4,178.91 4,176.85 4,176.85 0.0K
14:08 4,177.04 4,177.04 4,176.44 4,176.54 0.0K
14:09 4,176.55 4,176.55 4,175.14 4,175.39 0.0K
14:10 4,176.26 4,176.38 4,176.16 4,176.38 0.0K
14:11 4,176.38 4,177.26 4,176.38 4,177.05 0.0K
14:12 4,176.62 4,176.62 4,176.04 4,176.04 0.0K
14:13 4,176.37 4,176.37 4,175.63 4,175.63 0.0K
14:14 4,175.16 4,176.02 4,175.16 4,175.50 0.0K
14:15 4,175.40 4,176.20 4,175.40 4,176.20 0.0K
14:16 4,175.65 4,175.82 4,175.10 4,175.10 0.0K
14:17 4,175.14 4,176.59 4,175.14 4,176.59 0.0K
14:18 4,176.57 4,177.46 4,176.14 4,177.46 0.0K
14:19 4,177.75 4,177.75 4,176.66 4,176.66 0.0K
14:20 4,176.84 4,176.86 4,176.50 4,176.50 0.0K
14:21 4,176.59 4,177.11 4,176.59 4,176.79 0.0K
14:22 4,177.13 4,177.98 4,177.05 4,177.44 0.0K
14:23 4,178.63 4,179.66 4,178.63 4,179.66 0.0K
14:24 4,179.47 4,179.50 4,178.90 4,179.50 0.0K
14:25 4,180.28 4,181.03 4,180.28 4,181.03 0.0K
14:26 4,180.35 4,180.35 4,179.98 4,180.32 0.0K
14:27 4,180.63 4,181.99 4,180.63 4,181.99 0.0K
14:28 4,181.95 4,182.31 4,181.83 4,181.83 0.0K
14:29 4,181.86 4,181.86 4,181.04 4,181.42 0.0K
14:30 4,181.63 4,181.63 4,178.69 4,179.19 0.0K
14:31 4,179.10 4,180.30 4,179.10 4,180.30 0.0K
14:32 4,180.61 4,180.98 4,180.47 4,180.84 0.0K
14:33 4,181.12 4,181.12 4,180.10 4,180.10 0.0K
14:34 4,180.05 4,180.05 4,179.16 4,179.16 0.0K
14:35 4,179.31 4,179.31 4,177.55 4,177.55 0.0K
14:36 4,176.43 4,176.87 4,176.43 4,176.87 0.0K
14:37 4,176.96 4,178.43 4,176.83 4,178.43 0.0K
14:38 4,178.65 4,179.09 4,178.60 4,179.09 0.0K
14:39 4,179.04 4,179.36 4,179.04 4,179.36 0.0K
14:40 4,178.89 4,179.18 4,178.39 4,179.18 0.0K
14:41 4,179.36 4,179.58 4,178.93 4,178.93 0.0K
14:42 4,178.59 4,179.45 4,178.59 4,179.45 0.0K
14:43 4,179.89 4,180.43 4,179.32 4,179.32 0.0K
14:44 4,178.96 4,178.96 4,178.71 4,178.85 0.0K
14:45 4,178.79 4,179.32 4,178.79 4,179.32 0.0K
14:46 4,179.30 4,179.30 4,177.62 4,177.62 0.0K
14:47 4,176.71 4,179.40 4,176.71 4,179.40 0.0K
14:48 4,179.21 4,181.52 4,179.21 4,181.52 0.0K
14:49 4,182.86 4,183.21 4,182.28 4,182.28 0.0K
14:50 4,182.08 4,182.30 4,181.34 4,181.73 0.0K
14:51 4,181.91 4,182.46 4,181.81 4,182.46 0.0K
14:52 4,182.73 4,184.52 4,182.73 4,184.30 0.0K
14:53 4,184.35 4,184.35 4,183.54 4,183.83 0.0K
14:54 4,182.50 4,183.32 4,182.50 4,183.16 0.0K
14:55 4,183.20 4,183.20 4,182.27 4,182.27 0.0K
14:56 4,182.10 4,182.10 4,180.35 4,180.91 0.0K
14:57 4,180.88 4,180.88 4,178.38 4,178.38 0.0K
14:58 4,178.07 4,178.47 4,177.99 4,178.30 0.0K
14:59 4,178.54 4,178.54 4,175.79 4,175.79 0.0K
15:00 4,175.76 4,177.89 4,175.76 4,177.25 0.0K
15:01 4,177.79 4,177.92 4,177.71 4,177.71 0.0K
15:02 4,177.58 4,178.60 4,177.58 4,178.60 0.0K
15:03 4,178.82 4,180.86 4,178.82 4,180.85 0.0K
15:04 4,181.12 4,181.98 4,181.12 4,181.98 0.0K
15:05 4,183.83 4,183.83 4,182.77 4,182.77 0.0K
15:06 4,182.50 4,183.54 4,182.47 4,183.54 0.0K
15:07 4,182.84 4,182.84 4,182.40 4,182.57 0.0K
15:08 4,182.82 4,183.64 4,182.72 4,183.64 0.0K
15:09 4,184.19 4,184.31 4,183.78 4,183.78 0.0K
15:10 4,183.87 4,184.55 4,183.70 4,184.55 0.0K
15:11 4,184.61 4,184.61 4,183.91 4,184.25 0.0K
15:12 4,184.89 4,186.46 4,184.89 4,186.46 0.0K
15:13 4,186.96 4,187.67 4,186.96 4,187.38 0.0K
15:14 4,187.57 4,187.57 4,186.67 4,186.67 0.0K
15:15 4,186.96 4,186.96 4,184.95 4,184.95 0.0K
15:16 4,185.28 4,185.28 4,185.08 4,185.27 0.0K
15:17 4,185.25 4,186.04 4,185.25 4,186.04 0.0K
15:18 4,185.99 4,186.41 4,185.99 4,186.41 0.0K
15:19 4,186.83 4,186.83 4,186.68 4,186.82 0.0K
15:20 4,186.89 4,186.90 4,186.35 4,186.71 0.0K
15:21 4,186.59 4,187.65 4,186.45 4,187.65 0.0K
15:22 4,186.99 4,188.67 4,186.99 4,187.77 0.0K
15:23 4,187.86 4,188.02 4,187.73 4,187.73 0.0K
15:24 4,187.88 4,187.89 4,187.74 4,187.87 0.0K
15:25 4,187.50 4,187.77 4,187.50 4,187.60 0.0K
15:26 4,186.80 4,187.39 4,186.80 4,187.05 0.0K
15:27 4,187.16 4,187.82 4,187.16 4,187.81 0.0K
15:28 4,187.55 4,188.18 4,187.55 4,188.18 0.0K
15:29 4,187.97 4,188.10 4,187.94 4,187.94 0.0K
15:30 4,187.34 4,187.57 4,186.09 4,186.09 0.0K
15:31 4,185.84 4,188.64 4,185.84 4,188.64 0.0K
15:32 4,190.67 4,190.67 4,189.04 4,189.72 0.0K
15:33 4,189.66 4,189.66 4,187.99 4,187.99 0.0K
15:34 4,188.35 4,188.35 4,187.59 4,187.86 0.0K
15:35 4,187.10 4,187.10 4,185.03 4,185.03 0.0K
15:36 4,184.72 4,184.72 4,183.65 4,183.65 0.0K
15:37 4,183.95 4,183.95 4,183.15 4,183.15 0.0K
15:38 4,184.22 4,184.79 4,184.08 4,184.79 0.0K
15:39 4,184.96 4,184.96 4,183.90 4,183.90 0.0K
15:40 4,184.37 4,184.72 4,184.31 4,184.31 0.0K
15:41 4,185.78 4,185.81 4,185.12 4,185.41 0.0K
15:42 4,185.55 4,186.00 4,185.36 4,186.00 0.0K
15:43 4,186.05 4,186.05 4,185.35 4,185.35 0.0K
15:44 4,185.40 4,186.24 4,185.40 4,186.24 0.0K
15:45 4,185.37 4,185.56 4,185.36 4,185.36 0.0K
15:46 4,186.14 4,188.12 4,186.14 4,188.12 0.0K
15:47 4,187.15 4,187.15 4,186.29 4,186.87 0.0K
15:48 4,187.63 4,188.14 4,187.63 4,187.77 0.0K
15:49 4,187.35 4,188.15 4,187.35 4,188.15 0.0K
15:50 4,187.73 4,189.98 4,187.73 4,189.34 0.0K
15:51 4,188.42 4,188.90 4,187.63 4,187.63 0.0K
15:52 4,186.41 4,186.63 4,185.96 4,186.63 0.0K
15:53 4,187.61 4,188.98 4,187.61 4,188.33 0.0K
15:54 4,188.29 4,188.29 4,187.49 4,187.49 0.0K
15:55 4,186.11 4,187.70 4,184.81 4,187.70 0.0K
15:56 4,187.85 4,187.85 4,187.64 4,187.69 0.0K
15:57 4,187.16 4,187.41 4,187.16 4,187.41 0.0K
15:58 4,187.29 4,187.33 4,186.75 4,186.75 0.0K
15:59 4,186.84 4,188.75 4,185.56 4,185.56 0.0K
16:00 4,188.28 4,188.28 4,187.99 4,187.99 0.0K
16:01 4,187.98 4,187.98 4,187.82 4,187.85 0.0K
16:02 4,187.85 4,187.94 4,187.85 4,187.92 0.0K
16:03 4,187.95 4,187.98 4,187.93 4,187.94 0.0K
16:04 4,187.98 4,187.98 4,187.94 4,187.98 0.0K
16:05 4,187.99 4,187.99 4,187.98 4,187.99 0.0K
16:06 4,187.98 4,187.98 4,187.87 4,187.89 0.0K
16:07 4,187.88 4,187.95 4,187.88 4,187.94 0.0K
16:08 4,187.87 4,187.88 4,187.86 4,187.87 0.0K
16:09 4,187.87 4,187.95 4,187.87 4,187.89 0.0K
16:10 4,187.86 4,187.86 4,187.82 4,187.82 0.0K
16:11 4,187.80 4,187.81 4,187.76 4,187.76 0.0K
16:12 4,187.77 4,187.81 4,187.77 4,187.81 0.0K
16:13 4,187.82 4,187.82 4,187.79 4,187.80 0.0K
16:14 4,187.79 4,187.82 4,187.79 4,187.79 0.0K
16:15 4,187.85 4,187.85 4,187.85 4,187.85 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