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 4,202.90 4,205.12 4,202.90 4,205.12 0.0K
09:32 4,204.74 4,205.95 4,204.74 4,205.95 0.0K
09:33 4,206.08 4,207.66 4,206.08 4,207.66 0.0K
09:34 4,207.42 4,207.42 4,206.61 4,206.72 0.0K
09:35 4,205.81 4,206.25 4,205.81 4,205.93 0.0K
09:36 4,205.52 4,205.52 4,204.57 4,204.57 0.0K
09:37 4,204.84 4,206.50 4,204.84 4,206.26 0.0K
09:38 4,206.33 4,207.19 4,206.33 4,206.83 0.0K
09:39 4,207.67 4,210.29 4,207.67 4,210.29 0.0K
09:40 4,211.54 4,211.54 4,210.94 4,211.43 0.0K
09:41 4,211.59 4,211.59 4,211.06 4,211.06 0.0K
09:42 4,211.09 4,211.09 4,210.73 4,210.92 0.0K
09:43 4,211.13 4,211.33 4,210.99 4,211.33 0.0K
09:44 4,211.36 4,212.07 4,211.36 4,212.07 0.0K
09:45 4,211.49 4,211.49 4,210.71 4,210.77 0.0K
09:46 4,210.18 4,210.34 4,209.55 4,209.55 0.0K
09:47 4,208.73 4,208.73 4,206.13 4,206.13 0.0K
09:48 4,204.90 4,205.29 4,202.80 4,202.80 0.0K
09:49 4,203.33 4,204.29 4,203.33 4,204.29 0.0K
09:50 4,204.44 4,205.30 4,204.44 4,205.30 0.0K
09:51 4,205.70 4,205.70 4,200.87 4,200.87 0.0K
09:52 4,200.15 4,201.91 4,200.15 4,201.91 0.0K
09:53 4,201.40 4,203.37 4,201.40 4,203.37 0.0K
09:54 4,203.68 4,203.68 4,202.73 4,203.09 0.0K
09:55 4,203.17 4,203.84 4,202.62 4,203.84 0.0K
09:56 4,203.90 4,204.68 4,203.07 4,204.68 0.0K
09:57 4,204.48 4,204.93 4,204.14 4,204.14 0.0K
09:58 4,203.64 4,203.64 4,203.12 4,203.12 0.0K
09:59 4,204.27 4,204.81 4,203.96 4,204.81 0.0K
10:00 4,204.73 4,204.73 4,203.34 4,204.25 0.0K
10:01 4,204.52 4,204.52 4,203.10 4,203.10 0.0K
10:02 4,203.18 4,205.37 4,203.18 4,204.78 0.0K
10:03 4,205.03 4,206.47 4,205.03 4,205.83 0.0K
10:04 4,206.10 4,209.20 4,206.10 4,209.20 0.0K
10:05 4,209.95 4,211.06 4,209.95 4,210.59 0.0K
10:06 4,210.56 4,211.46 4,210.12 4,210.12 0.0K
10:07 4,210.49 4,210.49 4,208.98 4,209.78 0.0K
10:08 4,209.43 4,210.34 4,209.43 4,210.17 0.0K
10:09 4,211.19 4,211.35 4,210.90 4,210.97 0.0K
10:10 4,210.74 4,211.32 4,210.69 4,211.32 0.0K
10:11 4,211.03 4,211.03 4,209.94 4,209.94 0.0K
10:12 4,208.48 4,208.48 4,204.56 4,204.72 0.0K
10:13 4,206.61 4,207.08 4,206.48 4,207.08 0.0K
10:14 4,206.69 4,206.69 4,205.91 4,206.65 0.0K
10:15 4,206.18 4,207.20 4,205.70 4,206.25 0.0K
10:16 4,206.26 4,207.48 4,206.26 4,206.44 0.0K
10:17 4,205.04 4,205.21 4,204.14 4,204.14 0.0K
10:18 4,203.15 4,203.40 4,202.30 4,202.89 0.0K
10:19 4,202.72 4,203.48 4,202.35 4,203.48 0.0K
10:20 4,203.04 4,203.46 4,201.61 4,201.61 0.0K
10:21 4,200.02 4,200.02 4,198.52 4,198.67 0.0K
10:22 4,198.58 4,200.22 4,198.56 4,200.22 0.0K
10:23 4,200.67 4,201.54 4,200.67 4,201.54 0.0K
10:24 4,201.85 4,203.61 4,201.32 4,203.61 0.0K
10:25 4,204.09 4,205.01 4,204.01 4,204.42 0.0K
10:26 4,204.24 4,205.27 4,203.79 4,205.27 0.0K
10:27 4,204.33 4,205.66 4,204.33 4,205.66 0.0K
10:28 4,204.54 4,205.56 4,204.54 4,205.56 0.0K
10:29 4,205.62 4,205.95 4,205.62 4,205.92 0.0K
10:30 4,205.98 4,205.98 4,203.17 4,204.80 0.0K
10:31 4,205.10 4,205.10 4,204.27 4,204.38 0.0K
10:32 4,204.18 4,205.54 4,204.18 4,205.54 0.0K
10:33 4,205.21 4,206.29 4,205.21 4,206.29 0.0K
10:34 4,207.07 4,207.07 4,206.25 4,206.25 0.0K
10:35 4,207.14 4,207.14 4,206.25 4,206.25 0.0K
10:36 4,207.88 4,209.94 4,207.88 4,209.74 0.0K
10:37 4,209.62 4,209.62 4,208.98 4,208.98 0.0K
10:38 4,208.17 4,208.26 4,206.95 4,206.95 0.0K
10:39 4,206.92 4,207.18 4,206.74 4,206.74 0.0K
10:40 4,207.26 4,208.48 4,207.26 4,207.84 0.0K
10:41 4,208.13 4,209.25 4,208.13 4,209.25 0.0K
10:42 4,209.49 4,209.82 4,209.49 4,209.65 0.0K
10:43 4,210.23 4,210.40 4,209.67 4,210.40 0.0K
10:44 4,210.28 4,211.38 4,210.28 4,210.49 0.0K
10:45 4,210.20 4,210.93 4,210.20 4,210.67 0.0K
10:46 4,210.64 4,210.64 4,209.46 4,209.46 0.0K
10:47 4,209.49 4,209.49 4,208.75 4,209.00 0.0K
10:48 4,209.17 4,209.28 4,208.82 4,209.28 0.0K
10:49 4,209.53 4,210.02 4,209.53 4,209.79 0.0K
10:50 4,209.65 4,209.65 4,208.01 4,208.01 0.0K
10:51 4,208.54 4,209.00 4,208.54 4,209.00 0.0K
10:52 4,208.56 4,210.01 4,208.56 4,210.01 0.0K
10:53 4,209.63 4,209.63 4,208.23 4,208.23 0.0K
10:54 4,208.64 4,208.64 4,207.51 4,208.05 0.0K
10:55 4,208.33 4,208.33 4,207.58 4,207.58 0.0K
10:56 4,208.05 4,208.88 4,208.05 4,208.88 0.0K
10:57 4,209.60 4,209.64 4,209.23 4,209.23 0.0K
10:58 4,208.99 4,210.09 4,208.99 4,210.09 0.0K
10:59 4,210.82 4,210.91 4,210.46 4,210.46 0.0K
11:00 4,210.53 4,210.73 4,210.41 4,210.58 0.0K
11:01 4,210.30 4,210.35 4,210.08 4,210.35 0.0K
11:02 4,210.43 4,210.75 4,209.76 4,210.75 0.0K
11:03 4,211.26 4,212.89 4,211.26 4,212.89 0.0K
11:04 4,212.67 4,213.13 4,212.65 4,212.65 0.0K
11:05 4,212.50 4,212.50 4,211.18 4,211.18 0.0K
11:06 4,210.32 4,210.32 4,209.40 4,209.40 0.0K
11:07 4,208.98 4,208.98 4,207.86 4,207.86 0.0K
11:08 4,207.90 4,208.15 4,206.96 4,206.96 0.0K
11:09 4,207.08 4,207.80 4,207.08 4,207.55 0.0K
11:10 4,207.22 4,207.66 4,207.22 4,207.26 0.0K
11:11 4,206.73 4,206.73 4,206.15 4,206.15 0.0K
11:12 4,205.97 4,206.84 4,205.97 4,206.84 0.0K
11:13 4,207.16 4,207.16 4,206.58 4,206.58 0.0K
11:14 4,206.81 4,207.57 4,206.75 4,207.57 0.0K
11:15 4,207.29 4,207.29 4,207.07 4,207.13 0.0K
11:16 4,207.14 4,207.90 4,207.14 4,207.90 0.0K
11:17 4,208.16 4,208.16 4,207.25 4,207.25 0.0K
11:18 4,207.35 4,207.55 4,207.23 4,207.55 0.0K
11:19 4,207.28 4,207.88 4,207.28 4,207.88 0.0K
11:20 4,208.07 4,209.30 4,208.07 4,208.56 0.0K
11:21 4,208.21 4,208.39 4,208.21 4,208.27 0.0K
11:22 4,209.35 4,209.90 4,209.35 4,209.44 0.0K
11:23 4,209.14 4,209.14 4,208.54 4,208.89 0.0K
11:24 4,209.08 4,209.44 4,209.08 4,209.44 0.0K
11:25 4,209.56 4,209.99 4,209.56 4,209.89 0.0K
11:26 4,210.22 4,211.20 4,210.22 4,211.20 0.0K
11:27 4,211.17 4,211.67 4,211.17 4,211.67 0.0K
11:28 4,212.14 4,212.28 4,212.00 4,212.00 0.0K
11:29 4,212.03 4,212.34 4,212.03 4,212.34 0.0K
11:30 4,212.52 4,213.26 4,212.52 4,213.26 0.0K
11:31 4,213.66 4,213.90 4,213.66 4,213.74 0.0K
11:32 4,213.20 4,213.91 4,213.20 4,213.91 0.0K
11:33 4,214.48 4,215.08 4,214.48 4,214.96 0.0K
11:34 4,214.85 4,214.98 4,214.85 4,214.89 0.0K
11:35 4,215.21 4,215.21 4,213.88 4,213.88 0.0K
11:36 4,214.49 4,216.06 4,214.49 4,216.06 0.0K
11:37 4,215.84 4,216.79 4,215.84 4,216.30 0.0K
11:38 4,216.29 4,216.29 4,215.83 4,216.03 0.0K
11:39 4,216.34 4,216.46 4,215.79 4,215.79 0.0K
11:40 4,215.69 4,216.18 4,215.69 4,216.18 0.0K
11:41 4,216.12 4,216.28 4,216.12 4,216.24 0.0K
11:42 4,215.99 4,216.99 4,215.99 4,216.94 0.0K
11:43 4,217.36 4,217.57 4,217.36 4,217.57 0.0K
11:44 4,217.61 4,217.69 4,217.41 4,217.41 0.0K
11:45 4,217.42 4,217.42 4,217.07 4,217.09 0.0K
11:46 4,217.42 4,217.69 4,217.38 4,217.59 0.0K
11:47 4,217.53 4,217.53 4,217.24 4,217.25 0.0K
11:48 4,217.45 4,217.74 4,217.45 4,217.74 0.0K
11:49 4,217.66 4,218.09 4,217.66 4,217.94 0.0K
11:50 4,217.82 4,218.19 4,217.71 4,218.19 0.0K
11:51 4,218.42 4,218.52 4,217.98 4,217.98 0.0K
11:52 4,217.79 4,218.07 4,217.69 4,217.72 0.0K
11:53 4,217.92 4,218.14 4,217.92 4,218.14 0.0K
11:54 4,217.66 4,218.31 4,217.66 4,218.31 0.0K
11:55 4,218.17 4,218.32 4,218.02 4,218.20 0.0K
11:56 4,217.69 4,217.69 4,217.10 4,217.20 0.0K
11:57 4,217.29 4,217.36 4,217.04 4,217.26 0.0K
11:58 4,217.37 4,217.54 4,216.90 4,216.90 0.0K
11:59 4,217.15 4,217.35 4,216.48 4,216.48 0.0K
12:00 4,216.08 4,217.08 4,216.08 4,216.79 0.0K
12:01 4,216.62 4,217.11 4,216.62 4,217.11 0.0K
12:02 4,216.97 4,216.97 4,216.66 4,216.73 0.0K
12:03 4,216.59 4,217.61 4,216.59 4,217.61 0.0K
12:04 4,217.44 4,217.63 4,217.30 4,217.63 0.0K
12:05 4,217.62 4,217.86 4,217.62 4,217.86 0.0K
12:06 4,217.72 4,218.09 4,217.72 4,218.01 0.0K
12:07 4,218.15 4,218.25 4,217.96 4,218.21 0.0K
12:08 4,217.87 4,217.87 4,217.47 4,217.47 0.0K
12:09 4,217.56 4,217.56 4,217.37 4,217.38 0.0K
12:10 4,217.23 4,217.47 4,217.12 4,217.47 0.0K
12:11 4,217.60 4,217.60 4,217.48 4,217.54 0.0K
12:12 4,217.55 4,217.55 4,217.07 4,217.07 0.0K
12:13 4,216.51 4,216.81 4,216.51 4,216.70 0.0K
12:14 4,216.76 4,216.76 4,215.87 4,215.87 0.0K
12:15 4,215.48 4,216.65 4,215.48 4,216.65 0.0K
12:16 4,217.11 4,217.63 4,217.07 4,217.07 0.0K
12:17 4,216.97 4,216.97 4,216.71 4,216.71 0.0K
12:18 4,216.57 4,216.57 4,216.18 4,216.23 0.0K
12:19 4,215.95 4,215.95 4,215.12 4,215.12 0.0K
12:20 4,214.62 4,215.10 4,214.62 4,215.10 0.0K
12:21 4,214.88 4,214.90 4,214.46 4,214.46 0.0K
12:22 4,215.16 4,215.46 4,215.12 4,215.46 0.0K
12:23 4,215.39 4,215.85 4,215.39 4,215.85 0.0K
12:24 4,216.02 4,216.22 4,215.77 4,216.22 0.0K
12:25 4,216.35 4,217.36 4,216.35 4,217.36 0.0K
12:26 4,217.32 4,217.57 4,217.00 4,217.19 0.0K
12:27 4,217.10 4,217.20 4,216.70 4,216.70 0.0K
12:28 4,216.40 4,216.51 4,215.67 4,215.67 0.0K
12:29 4,215.92 4,215.92 4,214.85 4,214.85 0.0K
12:30 4,214.72 4,215.47 4,214.72 4,215.37 0.0K
12:31 4,214.90 4,215.17 4,214.81 4,215.17 0.0K
12:32 4,214.97 4,215.04 4,214.60 4,214.60 0.0K
12:33 4,214.21 4,214.76 4,214.20 4,214.73 0.0K
12:34 4,214.98 4,215.34 4,214.98 4,215.21 0.0K
12:35 4,215.25 4,215.33 4,214.82 4,215.33 0.0K
12:36 4,215.20 4,215.20 4,214.89 4,215.03 0.0K
12:37 4,215.29 4,215.29 4,214.90 4,215.09 0.0K
12:38 4,215.40 4,215.47 4,215.19 4,215.35 0.0K
12:39 4,214.99 4,215.47 4,214.99 4,215.47 0.0K
12:40 4,215.34 4,215.91 4,215.23 4,215.91 0.0K
12:41 4,215.86 4,215.89 4,215.77 4,215.89 0.0K
12:42 4,215.84 4,216.03 4,215.72 4,215.87 0.0K
12:43 4,215.88 4,215.88 4,215.39 4,215.39 0.0K
12:44 4,215.39 4,215.56 4,215.39 4,215.40 0.0K
12:45 4,215.19 4,215.25 4,214.89 4,215.25 0.0K
12:46 4,215.38 4,215.47 4,215.22 4,215.22 0.0K
12:47 4,215.09 4,215.09 4,214.61 4,214.61 0.0K
12:48 4,214.77 4,215.19 4,214.77 4,215.19 0.0K
12:49 4,215.29 4,215.74 4,215.16 4,215.74 0.0K
12:50 4,215.79 4,216.45 4,215.79 4,216.28 0.0K
12:51 4,216.20 4,216.77 4,216.20 4,216.62 0.0K
12:52 4,216.53 4,216.53 4,216.18 4,216.28 0.0K
12:53 4,216.30 4,216.62 4,216.21 4,216.62 0.0K
12:54 4,216.89 4,216.91 4,216.71 4,216.71 0.0K
12:55 4,216.47 4,216.47 4,216.29 4,216.44 0.0K
12:56 4,216.51 4,216.60 4,216.45 4,216.60 0.0K
12:57 4,216.68 4,216.95 4,216.64 4,216.95 0.0K
12:58 4,216.97 4,216.97 4,216.88 4,216.92 0.0K
12:59 4,217.11 4,217.20 4,216.86 4,216.86 0.0K
13:00 4,217.01 4,217.30 4,217.01 4,217.19 0.0K
13:01 4,216.55 4,216.55 4,215.50 4,215.50 0.0K
13:02 4,215.26 4,216.14 4,215.26 4,216.14 0.0K
13:03 4,216.09 4,216.13 4,215.77 4,215.77 0.0K
13:04 4,215.82 4,215.94 4,215.72 4,215.94 0.0K
13:05 4,216.03 4,216.50 4,215.81 4,216.50 0.0K
13:06 4,216.66 4,216.69 4,216.53 4,216.69 0.0K
13:07 4,216.66 4,216.86 4,216.66 4,216.79 0.0K
13:08 4,216.76 4,216.76 4,216.37 4,216.37 0.0K
13:09 4,216.70 4,217.11 4,216.70 4,216.80 0.0K
13:10 4,216.79 4,216.98 4,216.79 4,216.98 0.0K
13:11 4,216.98 4,217.40 4,216.98 4,217.12 0.0K
13:12 4,216.81 4,217.11 4,216.81 4,217.11 0.0K
13:13 4,217.01 4,217.32 4,217.01 4,217.32 0.0K
13:14 4,217.32 4,217.32 4,217.26 4,217.27 0.0K
13:15 4,217.25 4,217.37 4,217.15 4,217.34 0.0K
13:16 4,217.31 4,217.39 4,217.14 4,217.14 0.0K
13:17 4,217.13 4,217.33 4,216.98 4,216.99 0.0K
13:18 4,217.06 4,217.47 4,217.06 4,217.47 0.0K
13:19 4,217.73 4,217.85 4,217.73 4,217.82 0.0K
13:20 4,217.81 4,218.56 4,217.81 4,218.56 0.0K
13:21 4,218.54 4,218.63 4,218.38 4,218.38 0.0K
13:22 4,218.37 4,218.47 4,218.06 4,218.06 0.0K
13:23 4,218.02 4,218.02 4,217.87 4,217.92 0.0K
13:24 4,218.11 4,218.11 4,217.88 4,217.88 0.0K
13:25 4,217.92 4,218.36 4,217.92 4,218.36 0.0K
13:26 4,218.66 4,218.99 4,218.66 4,218.99 0.0K
13:27 4,218.96 4,219.10 4,218.91 4,219.10 0.0K
13:28 4,219.03 4,219.48 4,219.03 4,219.48 0.0K
13:29 4,219.90 4,220.92 4,219.90 4,220.92 0.0K
13:30 4,220.96 4,221.09 4,220.96 4,221.09 0.0K
13:31 4,220.97 4,222.01 4,220.97 4,222.01 0.0K
13:32 4,222.07 4,222.13 4,221.52 4,221.52 0.0K
13:33 4,221.56 4,221.56 4,220.77 4,220.77 0.0K
13:34 4,220.62 4,220.62 4,220.18 4,220.39 0.0K
13:35 4,220.64 4,221.23 4,220.64 4,221.23 0.0K
13:36 4,221.49 4,221.67 4,221.49 4,221.59 0.0K
13:37 4,221.52 4,221.83 4,221.52 4,221.55 0.0K
13:38 4,221.68 4,221.76 4,221.63 4,221.76 0.0K
13:39 4,221.99 4,222.50 4,221.99 4,222.50 0.0K
13:40 4,222.74 4,222.82 4,222.69 4,222.77 0.0K
13:41 4,222.50 4,222.64 4,222.50 4,222.61 0.0K
13:42 4,222.73 4,222.73 4,222.30 4,222.30 0.0K
13:43 4,222.14 4,222.38 4,222.14 4,222.33 0.0K
13:44 4,222.31 4,222.31 4,221.94 4,222.25 0.0K
13:45 4,222.11 4,222.23 4,222.11 4,222.23 0.0K
13:46 4,222.29 4,222.41 4,222.08 4,222.08 0.0K
13:47 4,222.25 4,222.25 4,221.98 4,222.08 0.0K
13:48 4,222.06 4,222.32 4,222.06 4,222.32 0.0K
13:49 4,222.36 4,222.51 4,222.36 4,222.46 0.0K
13:50 4,222.36 4,222.36 4,221.93 4,221.93 0.0K
13:51 4,221.33 4,221.46 4,221.17 4,221.17 0.0K
13:52 4,221.17 4,221.25 4,220.87 4,220.87 0.0K
13:53 4,221.04 4,221.40 4,221.04 4,221.40 0.0K
13:54 4,221.46 4,221.64 4,221.46 4,221.64 0.0K
13:55 4,221.80 4,221.96 4,221.80 4,221.95 0.0K
13:56 4,221.91 4,221.91 4,221.75 4,221.84 0.0K
13:57 4,221.70 4,221.85 4,221.70 4,221.85 0.0K
13:58 4,222.04 4,222.04 4,221.84 4,221.84 0.0K
13:59 4,221.97 4,222.19 4,220.26 4,220.26 0.0K
14:00 4,220.47 4,220.47 4,219.70 4,220.42 0.0K
14:01 4,220.96 4,221.10 4,220.82 4,220.82 0.0K
14:02 4,220.91 4,221.51 4,220.91 4,221.51 0.0K
14:03 4,221.38 4,221.45 4,221.23 4,221.23 0.0K
14:04 4,221.28 4,221.55 4,221.28 4,221.51 0.0K
14:05 4,221.52 4,221.52 4,221.11 4,221.11 0.0K
14:06 4,221.82 4,222.40 4,221.82 4,222.40 0.0K
14:07 4,222.24 4,222.24 4,221.80 4,222.06 0.0K
14:08 4,222.10 4,222.36 4,222.10 4,222.36 0.0K
14:09 4,222.29 4,222.49 4,222.23 4,222.23 0.0K
14:10 4,222.45 4,223.02 4,222.35 4,223.02 0.0K
14:11 4,222.73 4,222.73 4,222.65 4,222.68 0.0K
14:12 4,222.55 4,222.55 4,222.14 4,222.36 0.0K
14:13 4,222.41 4,222.91 4,222.41 4,222.89 0.0K
14:14 4,222.91 4,223.04 4,222.87 4,223.04 0.0K
14:15 4,222.88 4,222.88 4,222.53 4,222.53 0.0K
14:16 4,222.73 4,222.94 4,222.73 4,222.94 0.0K
14:17 4,223.00 4,223.78 4,223.00 4,223.78 0.0K
14:18 4,223.79 4,223.85 4,223.69 4,223.69 0.0K
14:19 4,223.58 4,223.83 4,223.58 4,223.83 0.0K
14:20 4,224.02 4,224.27 4,224.02 4,224.21 0.0K
14:21 4,223.78 4,223.89 4,223.77 4,223.77 0.0K
14:22 4,223.61 4,223.65 4,223.45 4,223.51 0.0K
14:23 4,223.61 4,223.72 4,223.61 4,223.72 0.0K
14:24 4,223.62 4,223.62 4,223.04 4,223.04 0.0K
14:25 4,222.94 4,222.94 4,222.57 4,222.89 0.0K
14:26 4,223.00 4,223.00 4,222.65 4,222.65 0.0K
14:27 4,222.85 4,223.10 4,222.85 4,223.07 0.0K
14:28 4,223.20 4,223.46 4,223.20 4,223.46 0.0K
14:29 4,223.42 4,223.59 4,223.42 4,223.53 0.0K
14:30 4,223.66 4,223.66 4,223.49 4,223.59 0.0K
14:31 4,223.68 4,223.68 4,223.59 4,223.59 0.0K
14:32 4,223.41 4,223.83 4,223.41 4,223.79 0.0K
14:33 4,224.17 4,224.20 4,223.91 4,224.20 0.0K
14:34 4,224.49 4,224.59 4,224.49 4,224.59 0.0K
14:35 4,224.56 4,224.62 4,224.32 4,224.62 0.0K
14:36 4,224.65 4,224.77 4,224.64 4,224.77 0.0K
14:37 4,225.13 4,225.45 4,225.11 4,225.45 0.0K
14:38 4,225.60 4,225.60 4,225.56 4,225.56 0.0K
14:39 4,225.59 4,225.90 4,225.59 4,225.90 0.0K
14:40 4,225.89 4,225.89 4,225.53 4,225.53 0.0K
14:41 4,225.54 4,225.79 4,225.54 4,225.65 0.0K
14:42 4,225.67 4,225.81 4,225.67 4,225.76 0.0K
14:43 4,225.80 4,225.83 4,225.20 4,225.32 0.0K
14:44 4,225.38 4,225.44 4,224.99 4,225.05 0.0K
14:45 4,225.06 4,225.06 4,224.54 4,224.72 0.0K
14:46 4,225.05 4,225.50 4,225.05 4,225.50 0.0K
14:47 4,225.55 4,225.55 4,224.85 4,224.85 0.0K
14:48 4,224.55 4,224.87 4,224.55 4,224.87 0.0K
14:49 4,224.80 4,225.00 4,224.76 4,225.00 0.0K
14:50 4,225.00 4,225.00 4,224.70 4,224.70 0.0K
14:51 4,224.71 4,224.71 4,223.97 4,223.97 0.0K
14:52 4,224.06 4,224.06 4,223.83 4,223.83 0.0K
14:53 4,223.68 4,223.68 4,223.22 4,223.22 0.0K
14:54 4,223.41 4,224.06 4,223.41 4,223.90 0.0K
14:55 4,223.96 4,224.10 4,223.48 4,223.48 0.0K
14:56 4,223.54 4,223.59 4,223.48 4,223.59 0.0K
14:57 4,223.59 4,223.85 4,223.59 4,223.85 0.0K
14:58 4,223.89 4,223.92 4,223.82 4,223.82 0.0K
14:59 4,223.76 4,223.95 4,223.76 4,223.79 0.0K
15:00 4,223.67 4,223.67 4,221.91 4,222.11 0.0K
15:01 4,222.01 4,222.01 4,221.00 4,221.00 0.0K
15:02 4,220.83 4,221.67 4,220.83 4,221.67 0.0K
15:03 4,221.52 4,221.94 4,221.52 4,221.94 0.0K
15:04 4,221.95 4,221.95 4,221.57 4,221.57 0.0K
15:05 4,221.21 4,221.26 4,221.09 4,221.14 0.0K
15:06 4,221.07 4,221.59 4,221.07 4,221.59 0.0K
15:07 4,221.62 4,222.55 4,221.62 4,222.55 0.0K
15:08 4,222.61 4,222.74 4,222.56 4,222.56 0.0K
15:09 4,222.61 4,222.62 4,222.27 4,222.62 0.0K
15:10 4,222.35 4,222.73 4,222.35 4,222.73 0.0K
15:11 4,222.89 4,222.89 4,222.51 4,222.51 0.0K
15:12 4,222.23 4,222.23 4,222.19 4,222.19 0.0K
15:13 4,222.33 4,222.56 4,222.33 4,222.47 0.0K
15:14 4,222.53 4,223.15 4,222.53 4,223.15 0.0K
15:15 4,223.18 4,223.18 4,222.96 4,222.99 0.0K
15:16 4,223.05 4,223.05 4,222.79 4,222.87 0.0K
15:17 4,222.72 4,222.82 4,222.72 4,222.82 0.0K
15:18 4,222.83 4,222.95 4,222.59 4,222.95 0.0K
15:19 4,222.86 4,222.88 4,222.75 4,222.75 0.0K
15:20 4,222.86 4,222.86 4,222.13 4,222.26 0.0K
15:21 4,222.48 4,222.48 4,222.13 4,222.18 0.0K
15:22 4,222.15 4,222.69 4,222.15 4,222.69 0.0K
15:23 4,222.85 4,223.01 4,222.40 4,222.40 0.0K
15:24 4,222.48 4,222.64 4,222.30 4,222.30 0.0K
15:25 4,222.31 4,222.31 4,222.28 4,222.31 0.0K
15:26 4,222.39 4,222.43 4,222.17 4,222.21 0.0K
15:27 4,222.11 4,222.70 4,222.11 4,222.70 0.0K
15:28 4,222.98 4,223.21 4,222.98 4,223.17 0.0K
15:29 4,223.21 4,223.29 4,223.08 4,223.16 0.0K
15:30 4,223.18 4,223.18 4,222.15 4,222.60 0.0K
15:31 4,222.23 4,222.32 4,221.88 4,221.88 0.0K
15:32 4,221.91 4,221.91 4,221.21 4,221.35 0.0K
15:33 4,221.32 4,221.32 4,220.70 4,220.70 0.0K
15:34 4,220.80 4,221.89 4,220.80 4,221.89 0.0K
15:35 4,221.87 4,221.87 4,221.52 4,221.78 0.0K
15:36 4,221.99 4,221.99 4,221.69 4,221.78 0.0K
15:37 4,222.07 4,222.22 4,221.81 4,222.22 0.0K
15:38 4,222.44 4,222.72 4,222.19 4,222.19 0.0K
15:39 4,222.14 4,222.37 4,222.14 4,222.29 0.0K
15:40 4,222.11 4,222.11 4,221.62 4,221.79 0.0K
15:41 4,221.79 4,221.79 4,221.58 4,221.71 0.0K
15:42 4,221.82 4,221.91 4,221.70 4,221.82 0.0K
15:43 4,222.07 4,222.07 4,221.58 4,221.58 0.0K
15:44 4,221.15 4,221.59 4,221.15 4,221.45 0.0K
15:45 4,221.29 4,221.42 4,221.27 4,221.42 0.0K
15:46 4,221.31 4,221.62 4,221.24 4,221.62 0.0K
15:47 4,221.53 4,221.53 4,220.79 4,220.79 0.0K
15:48 4,220.40 4,220.40 4,219.67 4,219.67 0.0K
15:49 4,219.74 4,219.74 4,219.27 4,219.42 0.0K
15:50 4,220.03 4,220.57 4,219.97 4,219.97 0.0K
15:51 4,219.80 4,219.80 4,219.63 4,219.65 0.0K
15:52 4,219.53 4,220.55 4,219.53 4,220.23 0.0K
15:53 4,220.13 4,220.42 4,219.74 4,219.74 0.0K
15:54 4,219.64 4,221.15 4,219.64 4,221.15 0.0K
15:55 4,220.54 4,222.05 4,220.54 4,222.05 0.0K
15:56 4,222.28 4,222.39 4,222.05 4,222.05 0.0K
15:57 4,222.24 4,222.24 4,222.07 4,222.07 0.0K
15:58 4,222.09 4,222.39 4,222.09 4,222.39 0.0K
15:59 4,222.20 4,223.24 4,222.20 4,223.24 0.0K
16:00 4,222.72 4,222.95 4,222.72 4,222.95 0.0K
16:01 4,222.95 4,222.98 4,222.95 4,222.98 0.0K
16:02 4,223.00 4,223.02 4,222.98 4,223.02 0.0K
16:03 4,223.02 4,223.04 4,222.99 4,223.04 0.0K
16:04 4,223.06 4,223.09 4,223.04 4,223.09 0.0K
16:05 4,223.05 4,223.07 4,222.91 4,222.91 0.0K
16:06 4,222.90 4,222.92 4,222.90 4,222.91 0.0K
16:07 4,222.92 4,222.97 4,222.92 4,222.97 0.0K
16:08 4,222.90 4,222.91 4,222.90 4,222.90 0.0K
16:09 4,222.89 4,222.90 4,222.89 4,222.89 0.0K
16:10 4,222.90 4,222.95 4,222.90 4,222.95 0.0K
16:11 4,222.95 4,222.95 4,222.93 4,222.94 0.0K
16:12 4,222.94 4,222.94 4,222.94 4,222.94 0.0K
16:13 4,222.96 4,222.96 4,222.96 4,222.96 0.0K
16:14 4,222.96 4,222.97 4,222.96 4,222.96 0.0K
16:15 4,222.96 4,222.96 4,222.96 4,222.96 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