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 4,244.09 4,244.77 4,243.25 4,243.35 0.0K
09:32 4,242.89 4,245.00 4,242.89 4,245.00 0.0K
09:33 4,243.58 4,245.25 4,243.58 4,245.25 0.0K
09:34 4,245.46 4,246.06 4,245.46 4,246.06 0.0K
09:35 4,245.30 4,245.30 4,244.48 4,244.97 0.0K
09:36 4,243.95 4,244.10 4,243.42 4,243.42 0.0K
09:37 4,243.46 4,245.28 4,243.24 4,245.28 0.0K
09:38 4,245.63 4,245.63 4,244.36 4,244.36 0.0K
09:39 4,244.49 4,244.49 4,243.64 4,243.68 0.0K
09:40 4,243.93 4,246.18 4,243.93 4,246.18 0.0K
09:41 4,246.31 4,247.24 4,246.31 4,247.24 0.0K
09:42 4,247.56 4,247.70 4,247.46 4,247.58 0.0K
09:43 4,247.67 4,249.41 4,247.67 4,249.41 0.0K
09:44 4,248.28 4,248.28 4,245.79 4,245.79 0.0K
09:45 4,246.27 4,248.91 4,246.27 4,248.91 0.0K
09:46 4,248.41 4,250.09 4,248.41 4,249.34 0.0K
09:47 4,249.41 4,249.67 4,249.41 4,249.47 0.0K
09:48 4,249.31 4,249.38 4,248.60 4,248.60 0.0K
09:49 4,248.89 4,249.53 4,248.89 4,249.53 0.0K
09:50 4,249.64 4,250.05 4,247.90 4,247.90 0.0K
09:51 4,247.46 4,248.48 4,247.45 4,248.48 0.0K
09:52 4,248.65 4,248.65 4,247.82 4,248.55 0.0K
09:53 4,248.40 4,250.11 4,248.40 4,249.60 0.0K
09:54 4,248.60 4,249.74 4,248.60 4,249.13 0.0K
09:55 4,249.30 4,249.46 4,248.92 4,249.26 0.0K
09:56 4,250.41 4,250.41 4,249.10 4,249.10 0.0K
09:57 4,248.64 4,248.94 4,247.95 4,248.94 0.0K
09:58 4,247.61 4,248.35 4,247.61 4,248.35 0.0K
09:59 4,248.49 4,248.73 4,248.04 4,248.41 0.0K
10:00 4,248.72 4,249.59 4,248.72 4,249.58 0.0K
10:01 4,249.33 4,249.33 4,248.76 4,248.88 0.0K
10:02 4,249.13 4,249.87 4,249.13 4,249.50 0.0K
10:03 4,250.15 4,250.56 4,250.13 4,250.48 0.0K
10:04 4,250.20 4,250.69 4,250.14 4,250.14 0.0K
10:05 4,250.80 4,251.02 4,250.68 4,251.02 0.0K
10:06 4,250.59 4,250.98 4,250.51 4,250.98 0.0K
10:07 4,250.27 4,250.29 4,249.80 4,250.29 0.0K
10:08 4,250.36 4,250.63 4,250.36 4,250.63 0.0K
10:09 4,250.50 4,251.23 4,250.50 4,251.00 0.0K
10:10 4,251.20 4,251.67 4,248.99 4,248.99 0.0K
10:11 4,249.05 4,249.29 4,248.22 4,249.29 0.0K
10:12 4,249.14 4,251.35 4,249.14 4,251.35 0.0K
10:13 4,250.43 4,250.68 4,250.43 4,250.68 0.0K
10:14 4,251.65 4,252.64 4,251.65 4,252.60 0.0K
10:15 4,252.51 4,252.71 4,252.24 4,252.24 0.0K
10:16 4,252.08 4,252.08 4,250.17 4,250.17 0.0K
10:17 4,250.47 4,251.09 4,250.47 4,251.09 0.0K
10:18 4,251.20 4,251.83 4,251.20 4,251.70 0.0K
10:19 4,251.38 4,251.38 4,251.17 4,251.35 0.0K
10:20 4,251.48 4,251.48 4,250.86 4,250.86 0.0K
10:21 4,250.90 4,251.35 4,250.90 4,251.35 0.0K
10:22 4,251.49 4,251.84 4,251.19 4,251.63 0.0K
10:23 4,252.09 4,252.62 4,251.95 4,251.98 0.0K
10:24 4,251.89 4,251.89 4,251.35 4,251.77 0.0K
10:25 4,251.90 4,251.90 4,251.61 4,251.81 0.0K
10:26 4,251.79 4,251.90 4,251.75 4,251.75 0.0K
10:27 4,252.47 4,252.57 4,252.01 4,252.52 0.0K
10:28 4,252.22 4,253.33 4,252.22 4,253.33 0.0K
10:29 4,253.53 4,253.78 4,253.43 4,253.46 0.0K
10:30 4,253.26 4,253.26 4,252.94 4,252.96 0.0K
10:31 4,253.09 4,253.09 4,251.36 4,251.36 0.0K
10:32 4,251.70 4,252.07 4,251.70 4,252.07 0.0K
10:33 4,252.05 4,252.35 4,251.86 4,252.35 0.0K
10:34 4,252.57 4,252.57 4,252.08 4,252.08 0.0K
10:35 4,251.77 4,251.77 4,250.25 4,250.25 0.0K
10:36 4,250.81 4,250.88 4,250.76 4,250.83 0.0K
10:37 4,251.21 4,251.46 4,251.17 4,251.32 0.0K
10:38 4,251.05 4,251.05 4,250.42 4,250.42 0.0K
10:39 4,250.62 4,250.62 4,249.98 4,249.98 0.0K
10:40 4,249.69 4,250.64 4,249.69 4,250.41 0.0K
10:41 4,250.64 4,250.96 4,250.64 4,250.96 0.0K
10:42 4,251.23 4,251.23 4,250.46 4,250.46 0.0K
10:43 4,250.70 4,251.32 4,250.70 4,251.32 0.0K
10:44 4,251.32 4,251.32 4,251.10 4,251.10 0.0K
10:45 4,251.10 4,251.67 4,251.10 4,251.63 0.0K
10:46 4,252.08 4,252.81 4,251.97 4,251.97 0.0K
10:47 4,252.25 4,252.25 4,251.69 4,251.90 0.0K
10:48 4,252.22 4,253.06 4,252.22 4,252.52 0.0K
10:49 4,252.08 4,252.08 4,251.83 4,251.91 0.0K
10:50 4,251.82 4,252.37 4,251.69 4,251.69 0.0K
10:51 4,252.05 4,252.51 4,252.05 4,252.51 0.0K
10:52 4,252.07 4,253.18 4,252.07 4,253.18 0.0K
10:53 4,253.08 4,253.98 4,253.08 4,253.98 0.0K
10:54 4,253.67 4,253.83 4,253.57 4,253.83 0.0K
10:55 4,253.60 4,253.60 4,253.32 4,253.42 0.0K
10:56 4,253.72 4,254.27 4,253.72 4,254.06 0.0K
10:57 4,253.88 4,253.88 4,253.72 4,253.72 0.0K
10:58 4,253.65 4,253.65 4,253.43 4,253.63 0.0K
10:59 4,253.40 4,253.40 4,253.06 4,253.25 0.0K
11:00 4,253.09 4,253.76 4,253.09 4,253.48 0.0K
11:01 4,253.25 4,253.25 4,252.35 4,252.35 0.0K
11:02 4,252.73 4,252.73 4,252.22 4,252.39 0.0K
11:03 4,252.30 4,252.49 4,252.12 4,252.49 0.0K
11:04 4,252.58 4,253.12 4,252.58 4,252.80 0.0K
11:05 4,252.92 4,252.94 4,252.88 4,252.94 0.0K
11:06 4,252.95 4,253.19 4,252.95 4,252.96 0.0K
11:07 4,252.92 4,253.24 4,252.55 4,252.55 0.0K
11:08 4,252.61 4,252.88 4,252.61 4,252.88 0.0K
11:09 4,253.04 4,253.19 4,253.04 4,253.19 0.0K
11:10 4,253.23 4,253.70 4,253.23 4,253.70 0.0K
11:11 4,254.08 4,254.35 4,253.89 4,253.89 0.0K
11:12 4,253.93 4,253.93 4,253.66 4,253.71 0.0K
11:13 4,253.78 4,253.78 4,253.29 4,253.47 0.0K
11:14 4,253.82 4,254.08 4,253.73 4,254.08 0.0K
11:15 4,253.97 4,254.11 4,253.60 4,254.11 0.0K
11:16 4,254.81 4,254.90 4,254.65 4,254.72 0.0K
11:17 4,254.46 4,254.46 4,253.82 4,253.82 0.0K
11:18 4,253.71 4,253.90 4,253.68 4,253.68 0.0K
11:19 4,253.96 4,254.50 4,253.96 4,254.50 0.0K
11:20 4,254.52 4,255.14 4,254.52 4,255.14 0.0K
11:21 4,255.22 4,255.30 4,254.97 4,254.97 0.0K
11:22 4,254.58 4,254.71 4,254.58 4,254.62 0.0K
11:23 4,254.69 4,254.69 4,254.53 4,254.53 0.0K
11:24 4,254.42 4,254.42 4,253.90 4,253.90 0.0K
11:25 4,254.14 4,254.14 4,253.51 4,253.87 0.0K
11:26 4,254.34 4,254.34 4,254.07 4,254.21 0.0K
11:27 4,254.22 4,254.83 4,254.22 4,254.82 0.0K
11:28 4,255.08 4,255.43 4,255.08 4,255.26 0.0K
11:29 4,255.35 4,255.65 4,255.35 4,255.64 0.0K
11:30 4,255.50 4,255.62 4,255.50 4,255.55 0.0K
11:31 4,255.49 4,256.14 4,255.41 4,256.14 0.0K
11:32 4,256.16 4,256.31 4,256.05 4,256.22 0.0K
11:33 4,256.29 4,256.29 4,255.12 4,255.12 0.0K
11:34 4,255.65 4,255.65 4,255.20 4,255.30 0.0K
11:35 4,255.32 4,255.32 4,255.09 4,255.21 0.0K
11:36 4,255.15 4,255.25 4,255.06 4,255.25 0.0K
11:37 4,255.50 4,255.65 4,255.42 4,255.42 0.0K
11:38 4,255.56 4,256.11 4,255.56 4,256.11 0.0K
11:39 4,256.11 4,256.28 4,255.75 4,256.28 0.0K
11:40 4,256.21 4,256.47 4,256.21 4,256.47 0.0K
11:41 4,256.14 4,256.45 4,255.81 4,256.45 0.0K
11:42 4,256.37 4,256.37 4,255.29 4,255.29 0.0K
11:43 4,255.41 4,255.41 4,255.13 4,255.18 0.0K
11:44 4,255.22 4,255.32 4,255.22 4,255.32 0.0K
11:45 4,255.30 4,255.30 4,254.60 4,254.60 0.0K
11:46 4,254.74 4,255.04 4,254.74 4,255.04 0.0K
11:47 4,254.98 4,254.98 4,254.44 4,254.44 0.0K
11:48 4,254.42 4,254.49 4,254.15 4,254.15 0.0K
11:49 4,254.38 4,254.53 4,254.38 4,254.53 0.0K
11:50 4,254.85 4,255.15 4,254.70 4,255.15 0.0K
11:51 4,254.91 4,255.27 4,254.91 4,255.22 0.0K
11:52 4,255.36 4,255.36 4,255.06 4,255.06 0.0K
11:53 4,255.05 4,255.36 4,254.91 4,255.30 0.0K
11:54 4,255.39 4,255.49 4,255.33 4,255.49 0.0K
11:55 4,255.34 4,255.34 4,254.97 4,255.02 0.0K
11:56 4,255.05 4,255.22 4,254.96 4,255.22 0.0K
11:57 4,255.21 4,255.21 4,255.17 4,255.17 0.0K
11:58 4,255.02 4,255.43 4,255.02 4,255.43 0.0K
11:59 4,255.64 4,255.70 4,255.55 4,255.55 0.0K
12:00 4,255.37 4,255.37 4,253.49 4,253.49 0.0K
12:01 4,253.72 4,254.31 4,253.72 4,254.06 0.0K
12:02 4,254.13 4,254.92 4,254.13 4,254.92 0.0K
12:03 4,254.84 4,254.84 4,254.42 4,254.42 0.0K
12:04 4,254.35 4,254.60 4,254.29 4,254.55 0.0K
12:05 4,254.62 4,254.72 4,254.30 4,254.30 0.0K
12:06 4,254.38 4,254.38 4,253.98 4,254.05 0.0K
12:07 4,254.16 4,254.46 4,254.16 4,254.35 0.0K
12:08 4,254.39 4,254.74 4,254.39 4,254.74 0.0K
12:09 4,254.76 4,255.15 4,254.76 4,255.15 0.0K
12:10 4,254.96 4,254.96 4,254.21 4,254.21 0.0K
12:11 4,254.23 4,254.25 4,254.03 4,254.15 0.0K
12:12 4,253.91 4,254.12 4,253.78 4,253.80 0.0K
12:13 4,253.72 4,253.72 4,253.54 4,253.54 0.0K
12:14 4,253.68 4,253.68 4,252.93 4,253.02 0.0K
12:15 4,253.12 4,253.17 4,252.93 4,253.06 0.0K
12:16 4,252.55 4,253.72 4,252.55 4,253.72 0.0K
12:17 4,253.84 4,253.98 4,253.69 4,253.98 0.0K
12:18 4,253.59 4,253.59 4,253.11 4,253.11 0.0K
12:19 4,253.01 4,253.01 4,252.29 4,252.29 0.0K
12:20 4,252.50 4,252.95 4,252.39 4,252.39 0.0K
12:21 4,252.24 4,252.39 4,252.07 4,252.39 0.0K
12:22 4,252.66 4,252.66 4,252.26 4,252.40 0.0K
12:23 4,252.35 4,252.69 4,252.35 4,252.69 0.0K
12:24 4,252.58 4,252.58 4,252.30 4,252.33 0.0K
12:25 4,252.24 4,252.33 4,251.83 4,251.83 0.0K
12:26 4,252.19 4,252.29 4,252.19 4,252.24 0.0K
12:27 4,252.17 4,252.22 4,251.96 4,252.22 0.0K
12:28 4,251.97 4,251.97 4,251.08 4,251.08 0.0K
12:29 4,251.24 4,251.56 4,251.18 4,251.56 0.0K
12:30 4,251.57 4,251.64 4,250.97 4,251.53 0.0K
12:31 4,251.05 4,251.46 4,251.05 4,251.46 0.0K
12:32 4,251.19 4,251.26 4,250.74 4,251.01 0.0K
12:33 4,250.82 4,251.58 4,250.82 4,251.58 0.0K
12:34 4,251.81 4,252.03 4,251.81 4,252.03 0.0K
12:35 4,251.71 4,252.17 4,251.71 4,252.03 0.0K
12:36 4,251.72 4,251.79 4,251.57 4,251.57 0.0K
12:37 4,251.73 4,251.76 4,251.69 4,251.76 0.0K
12:38 4,251.53 4,251.72 4,251.43 4,251.72 0.0K
12:39 4,251.61 4,251.61 4,250.22 4,250.22 0.0K
12:40 4,250.34 4,250.39 4,250.10 4,250.26 0.0K
12:41 4,249.75 4,249.75 4,248.76 4,248.76 0.0K
12:42 4,248.87 4,249.18 4,248.87 4,249.01 0.0K
12:43 4,247.95 4,248.46 4,247.82 4,248.46 0.0K
12:44 4,249.09 4,249.25 4,248.84 4,248.87 0.0K
12:45 4,248.78 4,248.78 4,247.75 4,247.95 0.0K
12:46 4,248.28 4,248.32 4,248.12 4,248.32 0.0K
12:47 4,248.75 4,248.88 4,248.75 4,248.86 0.0K
12:48 4,249.07 4,249.07 4,248.52 4,248.52 0.0K
12:49 4,248.52 4,248.68 4,248.36 4,248.36 0.0K
12:50 4,248.40 4,248.63 4,248.29 4,248.29 0.0K
12:51 4,248.16 4,248.16 4,247.07 4,247.07 0.0K
12:52 4,247.26 4,247.26 4,246.75 4,246.99 0.0K
12:53 4,247.38 4,247.53 4,247.36 4,247.53 0.0K
12:54 4,247.74 4,249.03 4,247.74 4,249.03 0.0K
12:55 4,248.58 4,248.58 4,247.27 4,247.27 0.0K
12:56 4,247.23 4,247.23 4,246.89 4,246.92 0.0K
12:57 4,246.86 4,247.39 4,246.86 4,247.39 0.0K
12:58 4,247.40 4,248.02 4,247.40 4,247.97 0.0K
12:59 4,248.02 4,248.22 4,247.93 4,248.13 0.0K
13:00 4,248.01 4,248.01 4,247.20 4,247.20 0.0K
13:01 4,247.10 4,247.10 4,245.18 4,245.18 0.0K
13:02 4,244.77 4,244.91 4,243.75 4,244.91 0.0K
13:03 4,245.34 4,245.43 4,244.87 4,245.43 0.0K
13:04 4,245.36 4,245.89 4,245.36 4,245.84 0.0K
13:05 4,245.85 4,245.93 4,245.68 4,245.93 0.0K
13:06 4,245.83 4,246.37 4,245.83 4,245.96 0.0K
13:07 4,245.83 4,245.83 4,245.27 4,245.43 0.0K
13:08 4,245.40 4,245.48 4,244.83 4,244.83 0.0K
13:09 4,244.95 4,246.08 4,244.95 4,246.08 0.0K
13:10 4,245.68 4,245.68 4,245.31 4,245.57 0.0K
13:11 4,246.00 4,246.00 4,245.42 4,245.50 0.0K
13:12 4,245.56 4,245.56 4,245.17 4,245.36 0.0K
13:13 4,245.45 4,245.73 4,245.45 4,245.65 0.0K
13:14 4,245.70 4,245.86 4,245.62 4,245.84 0.0K
13:15 4,245.81 4,245.83 4,245.13 4,245.13 0.0K
13:16 4,245.19 4,245.19 4,244.69 4,245.14 0.0K
13:17 4,244.67 4,244.68 4,244.34 4,244.34 0.0K
13:18 4,244.76 4,245.41 4,244.76 4,245.21 0.0K
13:19 4,245.17 4,245.28 4,245.13 4,245.28 0.0K
13:20 4,245.29 4,245.55 4,245.21 4,245.55 0.0K
13:21 4,245.59 4,245.59 4,244.84 4,245.40 0.0K
13:22 4,245.27 4,246.60 4,245.27 4,246.60 0.0K
13:23 4,246.47 4,246.93 4,246.47 4,246.93 0.0K
13:24 4,246.82 4,246.82 4,245.89 4,245.89 0.0K
13:25 4,246.02 4,246.27 4,246.02 4,246.27 0.0K
13:26 4,246.36 4,246.36 4,246.07 4,246.07 0.0K
13:27 4,246.15 4,246.52 4,246.15 4,246.52 0.0K
13:28 4,246.62 4,246.62 4,246.31 4,246.31 0.0K
13:29 4,245.96 4,246.19 4,245.96 4,246.19 0.0K
13:30 4,246.33 4,246.48 4,246.25 4,246.48 0.0K
13:31 4,246.38 4,246.39 4,246.16 4,246.16 0.0K
13:32 4,245.97 4,245.97 4,244.63 4,244.63 0.0K
13:33 4,244.23 4,244.73 4,244.23 4,244.73 0.0K
13:34 4,245.04 4,245.04 4,244.31 4,244.63 0.0K
13:35 4,244.57 4,245.03 4,244.57 4,244.65 0.0K
13:36 4,244.82 4,245.25 4,244.82 4,245.25 0.0K
13:37 4,245.18 4,245.18 4,244.19 4,244.19 0.0K
13:38 4,244.19 4,244.19 4,243.66 4,243.66 0.0K
13:39 4,243.89 4,244.43 4,243.89 4,244.43 0.0K
13:40 4,244.47 4,244.56 4,244.27 4,244.29 0.0K
13:41 4,244.39 4,244.42 4,243.83 4,243.83 0.0K
13:42 4,243.94 4,243.94 4,242.20 4,242.40 0.0K
13:43 4,243.01 4,243.16 4,243.01 4,243.16 0.0K
13:44 4,243.30 4,243.56 4,242.91 4,242.91 0.0K
13:45 4,242.59 4,242.90 4,241.10 4,241.10 0.0K
13:46 4,239.54 4,240.69 4,239.54 4,240.66 0.0K
13:47 4,241.04 4,241.24 4,240.30 4,240.30 0.0K
13:48 4,240.83 4,241.34 4,240.83 4,241.11 0.0K
13:49 4,240.58 4,240.58 4,239.12 4,239.12 0.0K
13:50 4,239.14 4,239.80 4,239.14 4,239.54 0.0K
13:51 4,239.57 4,240.78 4,239.57 4,240.78 0.0K
13:52 4,240.87 4,240.91 4,240.80 4,240.91 0.0K
13:53 4,241.07 4,241.71 4,241.07 4,241.71 0.0K
13:54 4,241.42 4,241.42 4,241.17 4,241.17 0.0K
13:55 4,241.16 4,241.32 4,240.89 4,240.89 0.0K
13:56 4,240.79 4,241.43 4,240.79 4,241.43 0.0K
13:57 4,241.41 4,241.41 4,240.94 4,241.12 0.0K
13:58 4,240.90 4,240.90 4,240.21 4,240.27 0.0K
13:59 4,240.22 4,240.22 4,239.32 4,239.32 0.0K
14:00 4,238.55 4,238.71 4,237.07 4,237.07 0.0K
14:01 4,237.10 4,237.20 4,236.19 4,236.19 0.0K
14:02 4,235.51 4,237.19 4,235.51 4,237.19 0.0K
14:03 4,236.43 4,236.43 4,236.16 4,236.34 0.0K
14:04 4,236.38 4,236.54 4,235.69 4,235.88 0.0K
14:05 4,235.73 4,237.97 4,235.73 4,237.97 0.0K
14:06 4,238.12 4,238.12 4,236.82 4,236.82 0.0K
14:07 4,237.02 4,237.48 4,237.02 4,237.48 0.0K
14:08 4,237.51 4,237.77 4,237.51 4,237.71 0.0K
14:09 4,237.53 4,237.70 4,237.43 4,237.50 0.0K
14:10 4,237.33 4,237.33 4,236.09 4,236.09 0.0K
14:11 4,236.01 4,236.75 4,236.01 4,236.75 0.0K
14:12 4,237.15 4,237.86 4,237.15 4,237.86 0.0K
14:13 4,237.88 4,237.91 4,237.37 4,237.37 0.0K
14:14 4,237.48 4,238.26 4,237.48 4,238.26 0.0K
14:15 4,238.49 4,238.49 4,238.04 4,238.04 0.0K
14:16 4,238.09 4,238.89 4,238.09 4,238.66 0.0K
14:17 4,238.81 4,239.09 4,238.81 4,238.92 0.0K
14:18 4,238.90 4,239.43 4,238.90 4,239.43 0.0K
14:19 4,239.48 4,239.48 4,239.05 4,239.05 0.0K
14:20 4,238.88 4,239.09 4,238.43 4,238.43 0.0K
14:21 4,238.47 4,238.57 4,238.46 4,238.47 0.0K
14:22 4,238.26 4,239.10 4,238.26 4,239.10 0.0K
14:23 4,238.78 4,238.88 4,238.65 4,238.88 0.0K
14:24 4,238.93 4,239.31 4,238.93 4,239.31 0.0K
14:25 4,238.86 4,238.86 4,238.30 4,238.57 0.0K
14:26 4,238.87 4,239.29 4,238.87 4,238.87 0.0K
14:27 4,238.78 4,239.41 4,238.78 4,239.29 0.0K
14:28 4,239.26 4,239.35 4,238.79 4,238.87 0.0K
14:29 4,238.93 4,238.93 4,238.17 4,238.17 0.0K
14:30 4,238.12 4,238.12 4,237.00 4,237.74 0.0K
14:31 4,238.54 4,238.54 4,237.89 4,237.89 0.0K
14:32 4,237.76 4,238.36 4,237.76 4,237.85 0.0K
14:33 4,237.43 4,237.86 4,237.43 4,237.67 0.0K
14:34 4,237.57 4,237.57 4,237.35 4,237.35 0.0K
14:35 4,237.63 4,237.63 4,237.40 4,237.40 0.0K
14:36 4,237.34 4,237.34 4,236.49 4,237.20 0.0K
14:37 4,237.40 4,237.54 4,237.40 4,237.54 0.0K
14:38 4,237.22 4,237.41 4,237.22 4,237.41 0.0K
14:39 4,237.46 4,237.46 4,236.98 4,236.98 0.0K
14:40 4,237.07 4,237.30 4,237.07 4,237.24 0.0K
14:41 4,237.22 4,237.22 4,236.89 4,237.01 0.0K
14:42 4,237.35 4,237.35 4,236.60 4,236.60 0.0K
14:43 4,236.45 4,236.67 4,235.86 4,236.20 0.0K
14:44 4,236.67 4,237.12 4,236.67 4,237.12 0.0K
14:45 4,237.27 4,237.60 4,237.15 4,237.15 0.0K
14:46 4,236.63 4,236.68 4,236.37 4,236.65 0.0K
14:47 4,236.90 4,237.55 4,236.90 4,237.30 0.0K
14:48 4,237.54 4,237.90 4,237.54 4,237.90 0.0K
14:49 4,238.27 4,238.28 4,238.11 4,238.24 0.0K
14:50 4,238.08 4,238.08 4,237.71 4,237.71 0.0K
14:51 4,237.23 4,237.23 4,236.62 4,236.62 0.0K
14:52 4,236.55 4,236.69 4,235.84 4,236.14 0.0K
14:53 4,236.32 4,236.87 4,236.32 4,236.87 0.0K
14:54 4,236.58 4,236.61 4,236.49 4,236.61 0.0K
14:55 4,236.60 4,236.60 4,236.37 4,236.42 0.0K
14:56 4,236.49 4,236.50 4,235.83 4,235.83 0.0K
14:57 4,235.87 4,235.87 4,233.47 4,233.47 0.0K
14:58 4,233.68 4,233.78 4,233.57 4,233.78 0.0K
14:59 4,233.78 4,234.25 4,233.78 4,233.81 0.0K
15:00 4,233.53 4,233.53 4,232.20 4,232.20 0.0K
15:01 4,232.51 4,233.61 4,232.51 4,233.17 0.0K
15:02 4,232.72 4,233.08 4,232.72 4,233.08 0.0K
15:03 4,233.72 4,233.99 4,233.61 4,233.92 0.0K
15:04 4,234.21 4,235.17 4,234.21 4,234.80 0.0K
15:05 4,234.94 4,235.16 4,234.84 4,235.16 0.0K
15:06 4,235.07 4,235.51 4,234.93 4,235.10 0.0K
15:07 4,234.55 4,234.66 4,234.26 4,234.66 0.0K
15:08 4,234.28 4,234.28 4,233.53 4,234.23 0.0K
15:09 4,234.25 4,234.76 4,234.25 4,234.76 0.0K
15:10 4,234.54 4,234.54 4,234.21 4,234.25 0.0K
15:11 4,234.32 4,234.45 4,234.32 4,234.45 0.0K
15:12 4,234.54 4,234.54 4,233.99 4,234.15 0.0K
15:13 4,234.61 4,235.52 4,234.61 4,235.52 0.0K
15:14 4,235.27 4,235.28 4,234.80 4,234.80 0.0K
15:15 4,234.62 4,234.62 4,234.17 4,234.17 0.0K
15:16 4,234.11 4,234.48 4,234.11 4,234.48 0.0K
15:17 4,234.50 4,234.59 4,234.09 4,234.59 0.0K
15:18 4,234.67 4,234.68 4,233.92 4,233.92 0.0K
15:19 4,234.04 4,234.33 4,233.68 4,234.33 0.0K
15:20 4,234.74 4,234.74 4,233.90 4,233.90 0.0K
15:21 4,233.95 4,234.39 4,233.81 4,234.39 0.0K
15:22 4,234.44 4,235.19 4,234.44 4,235.19 0.0K
15:23 4,235.37 4,235.95 4,235.32 4,235.95 0.0K
15:24 4,235.99 4,237.27 4,235.99 4,237.27 0.0K
15:25 4,237.27 4,237.27 4,236.76 4,236.81 0.0K
15:26 4,236.80 4,236.81 4,236.53 4,236.81 0.0K
15:27 4,236.79 4,236.85 4,236.66 4,236.85 0.0K
15:28 4,237.05 4,237.05 4,236.63 4,236.63 0.0K
15:29 4,236.75 4,236.78 4,236.58 4,236.78 0.0K
15:30 4,236.81 4,237.69 4,236.81 4,237.69 0.0K
15:31 4,238.27 4,238.27 4,237.14 4,237.14 0.0K
15:32 4,237.12 4,237.36 4,237.12 4,237.35 0.0K
15:33 4,237.42 4,237.47 4,237.26 4,237.29 0.0K
15:34 4,237.22 4,237.22 4,236.56 4,236.63 0.0K
15:35 4,236.90 4,237.18 4,236.63 4,237.18 0.0K
15:36 4,237.53 4,238.26 4,237.53 4,238.26 0.0K
15:37 4,238.30 4,238.30 4,237.45 4,237.45 0.0K
15:38 4,237.14 4,237.14 4,236.78 4,236.95 0.0K
15:39 4,235.97 4,236.49 4,235.71 4,235.71 0.0K
15:40 4,235.64 4,235.67 4,235.59 4,235.59 0.0K
15:41 4,236.11 4,236.18 4,235.99 4,235.99 0.0K
15:42 4,236.21 4,236.21 4,235.63 4,235.82 0.0K
15:43 4,235.84 4,235.84 4,234.78 4,234.78 0.0K
15:44 4,234.87 4,235.09 4,234.87 4,234.99 0.0K
15:45 4,234.88 4,234.88 4,234.12 4,234.21 0.0K
15:46 4,234.11 4,234.23 4,233.87 4,234.17 0.0K
15:47 4,234.16 4,234.16 4,232.63 4,232.63 0.0K
15:48 4,232.67 4,232.67 4,232.02 4,232.58 0.0K
15:49 4,232.50 4,232.50 4,231.05 4,231.05 0.0K
15:50 4,230.98 4,234.93 4,230.98 4,234.93 0.0K
15:51 4,235.11 4,235.47 4,235.11 4,235.12 0.0K
15:52 4,235.53 4,235.53 4,235.08 4,235.35 0.0K
15:53 4,235.80 4,236.68 4,235.56 4,235.77 0.0K
15:54 4,235.72 4,235.86 4,234.38 4,235.54 0.0K
15:55 4,235.94 4,237.24 4,235.94 4,237.14 0.0K
15:56 4,236.87 4,237.22 4,236.87 4,237.18 0.0K
15:57 4,236.67 4,236.67 4,235.26 4,235.26 0.0K
15:58 4,235.30 4,235.70 4,234.90 4,235.70 0.0K
15:59 4,235.90 4,236.53 4,235.90 4,236.53 0.0K
16:00 4,238.56 4,238.56 4,238.13 4,238.43 0.0K
16:01 4,238.47 4,238.47 4,238.45 4,238.45 0.0K
16:02 4,238.47 4,238.47 4,238.38 4,238.38 0.0K
16:03 4,238.37 4,238.37 4,238.31 4,238.31 0.0K
16:04 4,238.32 4,238.36 4,238.32 4,238.36 0.0K
16:05 4,238.36 4,238.47 4,238.36 4,238.46 0.0K
16:06 4,238.41 4,238.55 4,238.41 4,238.55 0.0K
16:07 4,238.55 4,238.56 4,238.52 4,238.52 0.0K
16:08 4,238.52 4,238.55 4,238.51 4,238.51 0.0K
16:09 4,238.49 4,238.55 4,238.49 4,238.55 0.0K
16:10 4,238.55 4,238.59 4,238.55 4,238.59 0.0K
16:11 4,238.57 4,238.60 4,238.56 4,238.56 0.0K
16:12 4,238.59 4,238.65 4,238.59 4,238.65 0.0K
16:13 4,238.65 4,238.68 4,238.63 4,238.63 0.0K
16:14 4,238.59 4,238.60 4,238.59 4,238.59 0.0K
16:15 4,238.63 4,238.63 4,238.63 4,238.63 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