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 4,249.06 4,249.70 4,249.06 4,249.70 0.0K
09:32 4,249.05 4,249.63 4,248.53 4,249.29 0.0K
09:33 4,248.57 4,249.18 4,248.36 4,248.36 0.0K
09:34 4,247.57 4,247.57 4,246.66 4,246.66 0.0K
09:35 4,246.37 4,246.37 4,245.99 4,245.99 0.0K
09:36 4,245.44 4,246.39 4,245.44 4,245.60 0.0K
09:37 4,245.36 4,245.99 4,245.36 4,245.97 0.0K
09:38 4,246.08 4,246.51 4,245.67 4,245.67 0.0K
09:39 4,245.08 4,245.08 4,244.09 4,244.09 0.0K
09:40 4,242.97 4,244.61 4,242.97 4,243.85 0.0K
09:41 4,244.04 4,244.24 4,244.04 4,244.24 0.0K
09:42 4,244.37 4,244.73 4,244.37 4,244.73 0.0K
09:43 4,245.02 4,245.56 4,245.02 4,245.22 0.0K
09:44 4,245.16 4,246.38 4,245.16 4,246.38 0.0K
09:45 4,246.42 4,247.68 4,246.33 4,247.68 0.0K
09:46 4,247.46 4,247.78 4,247.29 4,247.29 0.0K
09:47 4,246.42 4,246.42 4,245.77 4,246.02 0.0K
09:48 4,246.08 4,246.73 4,246.08 4,246.67 0.0K
09:49 4,246.33 4,246.42 4,245.51 4,245.51 0.0K
09:50 4,244.85 4,244.85 4,244.27 4,244.82 0.0K
09:51 4,244.70 4,246.82 4,244.70 4,246.82 0.0K
09:52 4,246.60 4,247.79 4,246.60 4,247.79 0.0K
09:53 4,247.77 4,247.77 4,246.80 4,246.80 0.0K
09:54 4,246.23 4,246.23 4,245.50 4,245.76 0.0K
09:55 4,245.85 4,246.64 4,245.85 4,246.64 0.0K
09:56 4,246.96 4,246.96 4,245.76 4,245.76 0.0K
09:57 4,244.85 4,244.85 4,243.62 4,243.62 0.0K
09:58 4,244.25 4,244.58 4,242.85 4,242.85 0.0K
09:59 4,243.23 4,243.81 4,243.23 4,243.81 0.0K
10:00 4,243.57 4,243.57 4,238.87 4,238.87 0.0K
10:01 4,238.33 4,238.33 4,234.20 4,234.20 0.0K
10:02 4,233.30 4,233.30 4,231.67 4,232.49 0.0K
10:03 4,233.81 4,234.62 4,233.55 4,233.98 0.0K
10:04 4,235.71 4,235.71 4,232.90 4,232.90 0.0K
10:05 4,231.85 4,232.83 4,231.85 4,232.83 0.0K
10:06 4,233.26 4,233.26 4,231.91 4,232.14 0.0K
10:07 4,232.02 4,232.14 4,231.13 4,231.13 0.0K
10:08 4,230.24 4,230.24 4,229.62 4,229.84 0.0K
10:09 4,229.53 4,229.72 4,228.01 4,228.08 0.0K
10:10 4,228.42 4,228.46 4,227.56 4,227.56 0.0K
10:11 4,227.22 4,229.13 4,227.22 4,228.88 0.0K
10:12 4,228.03 4,230.39 4,228.03 4,230.39 0.0K
10:13 4,230.53 4,230.53 4,229.60 4,229.78 0.0K
10:14 4,228.77 4,228.77 4,228.35 4,228.35 0.0K
10:15 4,228.51 4,228.51 4,227.41 4,227.41 0.0K
10:16 4,227.17 4,227.59 4,225.93 4,225.93 0.0K
10:17 4,226.66 4,226.66 4,224.85 4,224.85 0.0K
10:18 4,224.14 4,226.00 4,224.14 4,225.63 0.0K
10:19 4,225.07 4,226.77 4,225.07 4,226.68 0.0K
10:20 4,227.12 4,228.90 4,227.12 4,227.91 0.0K
10:21 4,227.85 4,230.70 4,227.85 4,230.70 0.0K
10:22 4,230.86 4,231.19 4,230.08 4,230.08 0.0K
10:23 4,230.37 4,232.32 4,230.37 4,231.78 0.0K
10:24 4,231.66 4,232.29 4,231.66 4,232.29 0.0K
10:25 4,232.17 4,234.24 4,232.17 4,234.24 0.0K
10:26 4,234.35 4,235.25 4,234.35 4,235.25 0.0K
10:27 4,234.94 4,234.99 4,234.23 4,234.23 0.0K
10:28 4,234.32 4,234.32 4,232.65 4,233.68 0.0K
10:29 4,233.65 4,234.08 4,231.42 4,231.42 0.0K
10:30 4,231.42 4,231.72 4,230.24 4,230.24 0.0K
10:31 4,229.04 4,229.04 4,227.99 4,227.99 0.0K
10:32 4,226.85 4,226.85 4,225.55 4,226.30 0.0K
10:33 4,225.74 4,226.02 4,225.66 4,226.02 0.0K
10:34 4,226.72 4,226.72 4,226.15 4,226.16 0.0K
10:35 4,226.19 4,226.26 4,226.11 4,226.11 0.0K
10:36 4,226.46 4,226.71 4,226.40 4,226.71 0.0K
10:37 4,226.34 4,227.27 4,226.34 4,227.26 0.0K
10:38 4,226.49 4,226.49 4,223.57 4,223.76 0.0K
10:39 4,223.11 4,223.11 4,219.03 4,219.03 0.0K
10:40 4,219.12 4,220.42 4,219.12 4,219.25 0.0K
10:41 4,218.56 4,220.19 4,218.56 4,220.19 0.0K
10:42 4,220.19 4,220.19 4,218.26 4,218.26 0.0K
10:43 4,218.41 4,219.56 4,218.41 4,218.84 0.0K
10:44 4,219.70 4,220.22 4,219.09 4,220.22 0.0K
10:45 4,220.26 4,220.26 4,218.76 4,218.76 0.0K
10:46 4,219.90 4,219.90 4,218.59 4,218.59 0.0K
10:47 4,219.05 4,219.05 4,216.67 4,217.14 0.0K
10:48 4,217.13 4,217.37 4,216.55 4,217.37 0.0K
10:49 4,217.53 4,219.27 4,217.53 4,219.27 0.0K
10:50 4,219.02 4,220.40 4,219.02 4,220.40 0.0K
10:51 4,221.21 4,222.53 4,221.21 4,222.18 0.0K
10:52 4,222.25 4,222.25 4,221.74 4,221.74 0.0K
10:53 4,222.15 4,222.83 4,221.99 4,221.99 0.0K
10:54 4,222.25 4,224.51 4,222.25 4,224.33 0.0K
10:55 4,223.55 4,225.71 4,223.55 4,225.71 0.0K
10:56 4,225.78 4,226.63 4,225.78 4,226.07 0.0K
10:57 4,226.75 4,227.85 4,226.75 4,227.54 0.0K
10:58 4,227.95 4,228.31 4,227.71 4,228.31 0.0K
10:59 4,229.35 4,230.61 4,229.35 4,230.33 0.0K
11:00 4,230.88 4,231.83 4,230.88 4,231.71 0.0K
11:01 4,231.92 4,231.92 4,230.61 4,231.49 0.0K
11:02 4,231.23 4,231.81 4,230.70 4,230.70 0.0K
11:03 4,230.00 4,230.47 4,229.44 4,229.44 0.0K
11:04 4,229.80 4,230.88 4,229.80 4,230.88 0.0K
11:05 4,230.91 4,230.91 4,228.37 4,228.37 0.0K
11:06 4,228.56 4,230.77 4,228.56 4,230.77 0.0K
11:07 4,230.30 4,230.73 4,228.91 4,228.91 0.0K
11:08 4,228.86 4,230.79 4,228.86 4,230.79 0.0K
11:09 4,230.29 4,230.34 4,230.05 4,230.05 0.0K
11:10 4,229.88 4,230.00 4,228.94 4,228.94 0.0K
11:11 4,229.44 4,229.44 4,228.02 4,228.02 0.0K
11:12 4,226.66 4,226.66 4,225.39 4,225.92 0.0K
11:13 4,225.57 4,225.78 4,225.17 4,225.78 0.0K
11:14 4,226.13 4,227.65 4,226.13 4,226.57 0.0K
11:15 4,226.04 4,226.04 4,225.03 4,225.03 0.0K
11:16 4,225.80 4,227.14 4,225.80 4,227.14 0.0K
11:17 4,226.62 4,226.80 4,226.08 4,226.28 0.0K
11:18 4,225.86 4,225.86 4,225.15 4,225.26 0.0K
11:19 4,225.21 4,225.78 4,225.21 4,225.65 0.0K
11:20 4,225.62 4,226.84 4,225.62 4,226.84 0.0K
11:21 4,226.87 4,226.87 4,226.60 4,226.77 0.0K
11:22 4,227.00 4,227.49 4,225.94 4,225.94 0.0K
11:23 4,225.10 4,225.10 4,224.47 4,224.47 0.0K
11:24 4,224.49 4,226.22 4,224.49 4,226.22 0.0K
11:25 4,226.48 4,227.19 4,226.48 4,227.19 0.0K
11:26 4,226.85 4,227.86 4,226.85 4,227.67 0.0K
11:27 4,227.06 4,227.06 4,226.36 4,226.97 0.0K
11:28 4,226.99 4,229.95 4,226.99 4,229.95 0.0K
11:29 4,229.82 4,229.82 4,228.45 4,228.45 0.0K
11:30 4,228.95 4,228.99 4,227.96 4,227.96 0.0K
11:31 4,226.25 4,226.25 4,224.08 4,225.36 0.0K
11:32 4,225.48 4,227.84 4,225.48 4,227.84 0.0K
11:33 4,227.53 4,228.21 4,227.29 4,227.29 0.0K
11:34 4,227.16 4,227.16 4,225.44 4,225.44 0.0K
11:35 4,224.51 4,224.51 4,223.08 4,223.08 0.0K
11:36 4,223.03 4,223.03 4,221.53 4,222.07 0.0K
11:37 4,222.04 4,223.51 4,222.04 4,223.51 0.0K
11:38 4,223.24 4,224.54 4,223.24 4,224.26 0.0K
11:39 4,224.30 4,226.72 4,224.29 4,226.72 0.0K
11:40 4,227.72 4,228.72 4,227.61 4,228.72 0.0K
11:41 4,228.96 4,228.96 4,226.15 4,226.15 0.0K
11:42 4,225.69 4,225.72 4,224.91 4,225.72 0.0K
11:43 4,226.15 4,226.45 4,225.82 4,225.82 0.0K
11:44 4,225.52 4,225.52 4,224.42 4,224.60 0.0K
11:45 4,225.01 4,225.09 4,224.44 4,224.94 0.0K
11:46 4,225.15 4,225.83 4,225.15 4,225.64 0.0K
11:47 4,225.80 4,225.80 4,225.49 4,225.49 0.0K
11:48 4,226.63 4,226.63 4,225.71 4,225.71 0.0K
11:49 4,225.91 4,225.91 4,225.07 4,225.07 0.0K
11:50 4,224.89 4,224.89 4,222.75 4,222.75 0.0K
11:51 4,223.23 4,223.23 4,222.17 4,222.66 0.0K
11:52 4,221.18 4,221.18 4,220.54 4,220.55 0.0K
11:53 4,220.89 4,220.89 4,220.56 4,220.56 0.0K
11:54 4,220.22 4,220.22 4,219.73 4,219.73 0.0K
11:55 4,218.91 4,219.81 4,218.91 4,219.19 0.0K
11:56 4,218.96 4,219.48 4,218.79 4,219.36 0.0K
11:57 4,219.11 4,219.17 4,218.33 4,218.51 0.0K
11:58 4,218.34 4,218.34 4,217.33 4,217.33 0.0K
11:59 4,217.27 4,217.72 4,217.27 4,217.72 0.0K
12:00 4,217.90 4,220.18 4,217.90 4,220.18 0.0K
12:01 4,219.64 4,219.97 4,219.46 4,219.97 0.0K
12:02 4,219.77 4,219.79 4,219.35 4,219.78 0.0K
12:03 4,219.27 4,219.55 4,219.21 4,219.21 0.0K
12:04 4,219.04 4,219.04 4,218.15 4,218.15 0.0K
12:05 4,218.37 4,219.01 4,218.13 4,218.13 0.0K
12:06 4,218.84 4,219.16 4,218.19 4,218.19 0.0K
12:07 4,217.97 4,218.51 4,217.96 4,218.51 0.0K
12:08 4,218.17 4,218.17 4,217.39 4,218.00 0.0K
12:09 4,218.14 4,218.53 4,218.14 4,218.53 0.0K
12:10 4,218.42 4,218.42 4,217.31 4,217.31 0.0K
12:11 4,217.31 4,218.08 4,217.31 4,218.08 0.0K
12:12 4,217.91 4,219.04 4,217.91 4,219.04 0.0K
12:13 4,219.30 4,219.82 4,219.30 4,219.82 0.0K
12:14 4,219.62 4,219.73 4,219.32 4,219.73 0.0K
12:15 4,220.59 4,220.89 4,220.44 4,220.89 0.0K
12:16 4,220.64 4,220.64 4,220.36 4,220.36 0.0K
12:17 4,220.49 4,220.59 4,219.90 4,219.90 0.0K
12:18 4,220.25 4,220.69 4,220.25 4,220.69 0.0K
12:19 4,220.40 4,222.21 4,220.40 4,222.21 0.0K
12:20 4,221.66 4,221.66 4,220.67 4,220.67 0.0K
12:21 4,220.67 4,221.02 4,220.67 4,221.02 0.0K
12:22 4,220.96 4,220.96 4,219.90 4,219.90 0.0K
12:23 4,219.35 4,219.35 4,217.96 4,218.38 0.0K
12:24 4,218.48 4,218.54 4,217.99 4,217.99 0.0K
12:25 4,217.91 4,218.31 4,217.91 4,218.31 0.0K
12:26 4,218.32 4,218.32 4,216.93 4,216.93 0.0K
12:27 4,217.19 4,217.61 4,217.19 4,217.38 0.0K
12:28 4,217.82 4,217.94 4,216.45 4,216.45 0.0K
12:29 4,215.90 4,217.75 4,215.90 4,217.75 0.0K
12:30 4,217.51 4,218.52 4,217.42 4,218.52 0.0K
12:31 4,218.88 4,219.17 4,218.83 4,219.08 0.0K
12:32 4,219.65 4,220.55 4,219.65 4,220.34 0.0K
12:33 4,220.06 4,221.09 4,219.96 4,221.09 0.0K
12:34 4,221.55 4,221.55 4,220.87 4,220.87 0.0K
12:35 4,220.70 4,220.74 4,219.72 4,219.72 0.0K
12:36 4,219.64 4,220.36 4,219.64 4,220.34 0.0K
12:37 4,219.63 4,219.77 4,218.56 4,218.56 0.0K
12:38 4,218.33 4,218.33 4,217.20 4,217.33 0.0K
12:39 4,217.54 4,217.78 4,217.54 4,217.78 0.0K
12:40 4,217.87 4,217.87 4,217.06 4,217.35 0.0K
12:41 4,217.66 4,217.99 4,217.19 4,217.19 0.0K
12:42 4,217.02 4,217.02 4,216.50 4,216.92 0.0K
12:43 4,216.75 4,216.75 4,216.37 4,216.37 0.0K
12:44 4,216.39 4,216.46 4,216.20 4,216.32 0.0K
12:45 4,216.52 4,216.52 4,215.38 4,215.38 0.0K
12:46 4,215.61 4,215.97 4,214.48 4,214.48 0.0K
12:47 4,214.28 4,215.13 4,214.03 4,214.03 0.0K
12:48 4,214.80 4,214.80 4,214.39 4,214.52 0.0K
12:49 4,214.76 4,214.76 4,214.50 4,214.60 0.0K
12:50 4,214.57 4,214.75 4,214.41 4,214.43 0.0K
12:51 4,214.29 4,214.29 4,213.47 4,213.47 0.0K
12:52 4,213.13 4,213.17 4,213.13 4,213.17 0.0K
12:53 4,213.83 4,213.87 4,213.41 4,213.87 0.0K
12:54 4,213.99 4,214.76 4,213.99 4,214.76 0.0K
12:55 4,215.15 4,215.53 4,215.15 4,215.53 0.0K
12:56 4,215.51 4,216.35 4,215.51 4,216.26 0.0K
12:57 4,216.96 4,216.96 4,216.62 4,216.62 0.0K
12:58 4,216.42 4,216.65 4,216.42 4,216.48 0.0K
12:59 4,216.91 4,218.65 4,216.91 4,218.65 0.0K
13:00 4,218.68 4,218.87 4,218.65 4,218.87 0.0K
13:01 4,219.33 4,219.90 4,219.31 4,219.31 0.0K
13:02 4,219.12 4,220.21 4,219.12 4,220.21 0.0K
13:03 4,220.13 4,220.38 4,220.04 4,220.38 0.0K
13:04 4,220.69 4,220.83 4,220.60 4,220.60 0.0K
13:05 4,220.46 4,220.88 4,220.46 4,220.56 0.0K
13:06 4,220.09 4,220.69 4,220.09 4,220.61 0.0K
13:07 4,221.18 4,221.33 4,220.95 4,220.95 0.0K
13:08 4,221.01 4,222.20 4,221.01 4,222.20 0.0K
13:09 4,222.33 4,223.12 4,222.33 4,222.88 0.0K
13:10 4,223.02 4,223.39 4,223.02 4,223.39 0.0K
13:11 4,223.52 4,223.52 4,223.02 4,223.13 0.0K
13:12 4,222.88 4,223.02 4,222.37 4,222.71 0.0K
13:13 4,222.76 4,223.06 4,222.74 4,222.74 0.0K
13:14 4,222.92 4,223.24 4,222.92 4,223.24 0.0K
13:15 4,223.37 4,223.37 4,222.85 4,222.85 0.0K
13:16 4,222.45 4,222.92 4,222.24 4,222.50 0.0K
13:17 4,222.60 4,223.24 4,222.60 4,222.76 0.0K
13:18 4,222.90 4,223.53 4,222.90 4,223.53 0.0K
13:19 4,223.71 4,224.18 4,223.71 4,223.91 0.0K
13:20 4,224.12 4,224.15 4,224.00 4,224.00 0.0K
13:21 4,223.92 4,223.98 4,223.86 4,223.98 0.0K
13:22 4,224.51 4,225.07 4,224.51 4,224.74 0.0K
13:23 4,224.20 4,224.46 4,224.19 4,224.46 0.0K
13:24 4,224.45 4,224.78 4,224.45 4,224.47 0.0K
13:25 4,224.67 4,224.96 4,224.47 4,224.96 0.0K
13:26 4,225.22 4,226.02 4,225.22 4,226.02 0.0K
13:27 4,226.15 4,226.15 4,225.83 4,225.83 0.0K
13:28 4,225.91 4,225.97 4,225.44 4,225.60 0.0K
13:29 4,225.50 4,225.65 4,225.50 4,225.57 0.0K
13:30 4,225.55 4,225.55 4,224.73 4,224.73 0.0K
13:31 4,223.88 4,223.89 4,223.35 4,223.89 0.0K
13:32 4,224.03 4,224.07 4,223.95 4,224.06 0.0K
13:33 4,223.98 4,224.47 4,223.98 4,224.28 0.0K
13:34 4,224.34 4,224.34 4,224.04 4,224.20 0.0K
13:35 4,223.82 4,223.88 4,223.64 4,223.64 0.0K
13:36 4,223.30 4,223.80 4,223.30 4,223.41 0.0K
13:37 4,222.93 4,222.93 4,222.00 4,222.00 0.0K
13:38 4,221.43 4,221.43 4,220.97 4,221.10 0.0K
13:39 4,221.30 4,221.52 4,221.30 4,221.52 0.0K
13:40 4,221.63 4,221.63 4,220.09 4,220.09 0.0K
13:41 4,220.01 4,220.01 4,219.70 4,219.89 0.0K
13:42 4,219.32 4,219.65 4,219.32 4,219.65 0.0K
13:43 4,219.67 4,219.67 4,219.55 4,219.56 0.0K
13:44 4,219.61 4,219.61 4,218.88 4,219.24 0.0K
13:45 4,219.28 4,219.71 4,219.28 4,219.54 0.0K
13:46 4,220.09 4,220.23 4,219.80 4,220.08 0.0K
13:47 4,219.71 4,220.38 4,219.71 4,220.38 0.0K
13:48 4,220.43 4,220.43 4,219.91 4,219.95 0.0K
13:49 4,220.13 4,220.22 4,219.91 4,220.22 0.0K
13:50 4,220.25 4,220.25 4,219.47 4,219.95 0.0K
13:51 4,220.11 4,220.27 4,220.11 4,220.27 0.0K
13:52 4,220.42 4,220.55 4,220.09 4,220.52 0.0K
13:53 4,220.58 4,220.58 4,220.16 4,220.16 0.0K
13:54 4,220.09 4,220.09 4,219.60 4,219.60 0.0K
13:55 4,219.73 4,219.74 4,219.60 4,219.74 0.0K
13:56 4,219.91 4,219.91 4,219.25 4,219.25 0.0K
13:57 4,219.01 4,219.07 4,219.01 4,219.06 0.0K
13:58 4,219.11 4,219.49 4,219.11 4,219.48 0.0K
13:59 4,219.39 4,219.51 4,219.39 4,219.51 0.0K
14:00 4,219.65 4,219.65 4,219.15 4,219.32 0.0K
14:01 4,219.38 4,220.51 4,219.24 4,220.51 0.0K
14:02 4,220.41 4,220.50 4,220.15 4,220.50 0.0K
14:03 4,221.46 4,221.46 4,220.82 4,220.82 0.0K
14:04 4,220.56 4,220.56 4,220.23 4,220.23 0.0K
14:05 4,220.20 4,220.20 4,219.89 4,220.14 0.0K
14:06 4,220.22 4,220.58 4,220.22 4,220.55 0.0K
14:07 4,220.58 4,221.37 4,220.58 4,221.37 0.0K
14:08 4,220.83 4,220.83 4,220.52 4,220.67 0.0K
14:09 4,220.89 4,220.89 4,220.62 4,220.62 0.0K
14:10 4,220.86 4,221.54 4,220.74 4,221.54 0.0K
14:11 4,221.22 4,221.80 4,221.22 4,221.37 0.0K
14:12 4,221.52 4,222.03 4,221.48 4,221.48 0.0K
14:13 4,221.44 4,221.86 4,221.44 4,221.61 0.0K
14:14 4,221.66 4,221.66 4,220.58 4,220.58 0.0K
14:15 4,220.49 4,220.49 4,219.83 4,219.83 0.0K
14:16 4,219.91 4,219.91 4,219.34 4,219.34 0.0K
14:17 4,219.53 4,219.53 4,219.18 4,219.18 0.0K
14:18 4,219.32 4,219.49 4,219.32 4,219.49 0.0K
14:19 4,219.46 4,219.70 4,219.31 4,219.70 0.0K
14:20 4,219.60 4,219.60 4,219.07 4,219.07 0.0K
14:21 4,219.00 4,219.00 4,218.89 4,218.96 0.0K
14:22 4,218.92 4,219.02 4,218.89 4,218.95 0.0K
14:23 4,218.81 4,218.81 4,218.02 4,218.02 0.0K
14:24 4,218.23 4,218.81 4,218.23 4,218.81 0.0K
14:25 4,219.08 4,219.45 4,219.08 4,219.44 0.0K
14:26 4,219.67 4,219.73 4,219.53 4,219.73 0.0K
14:27 4,219.55 4,219.56 4,219.40 4,219.56 0.0K
14:28 4,219.58 4,219.87 4,219.58 4,219.87 0.0K
14:29 4,219.92 4,219.97 4,219.53 4,219.97 0.0K
14:30 4,220.18 4,220.18 4,219.15 4,219.15 0.0K
14:31 4,218.93 4,218.93 4,218.44 4,218.44 0.0K
14:32 4,218.36 4,218.36 4,217.92 4,217.92 0.0K
14:33 4,218.00 4,218.00 4,217.87 4,217.89 0.0K
14:34 4,217.97 4,217.97 4,217.70 4,217.70 0.0K
14:35 4,217.94 4,218.31 4,217.94 4,218.02 0.0K
14:36 4,217.83 4,217.83 4,217.77 4,217.78 0.0K
14:37 4,217.54 4,217.54 4,216.67 4,216.67 0.0K
14:38 4,216.74 4,216.90 4,216.29 4,216.29 0.0K
14:39 4,216.26 4,216.26 4,215.66 4,215.73 0.0K
14:40 4,215.63 4,215.73 4,214.82 4,214.82 0.0K
14:41 4,214.69 4,214.69 4,214.49 4,214.56 0.0K
14:42 4,214.73 4,214.77 4,214.58 4,214.58 0.0K
14:43 4,214.70 4,215.61 4,214.54 4,215.61 0.0K
14:44 4,216.24 4,217.53 4,216.24 4,217.53 0.0K
14:45 4,217.72 4,218.59 4,217.72 4,218.59 0.0K
14:46 4,218.59 4,218.59 4,217.52 4,217.52 0.0K
14:47 4,217.63 4,217.63 4,216.63 4,216.63 0.0K
14:48 4,216.40 4,216.40 4,215.92 4,215.92 0.0K
14:49 4,215.91 4,215.91 4,215.31 4,215.31 0.0K
14:50 4,215.28 4,216.80 4,215.28 4,216.52 0.0K
14:51 4,216.50 4,216.56 4,216.16 4,216.39 0.0K
14:52 4,216.07 4,216.27 4,216.04 4,216.04 0.0K
14:53 4,215.89 4,215.89 4,215.36 4,215.36 0.0K
14:54 4,215.58 4,215.77 4,215.58 4,215.64 0.0K
14:55 4,215.63 4,215.95 4,215.63 4,215.89 0.0K
14:56 4,215.95 4,215.95 4,215.49 4,215.49 0.0K
14:57 4,215.26 4,215.26 4,215.00 4,215.20 0.0K
14:58 4,215.28 4,215.28 4,214.90 4,214.90 0.0K
14:59 4,215.18 4,215.26 4,215.06 4,215.26 0.0K
15:00 4,215.32 4,215.46 4,214.87 4,214.87 0.0K
15:01 4,214.68 4,214.68 4,213.68 4,213.68 0.0K
15:02 4,213.29 4,213.29 4,212.94 4,213.14 0.0K
15:03 4,212.70 4,212.78 4,212.13 4,212.78 0.0K
15:04 4,212.61 4,213.26 4,212.61 4,213.26 0.0K
15:05 4,213.27 4,213.27 4,212.29 4,212.29 0.0K
15:06 4,212.25 4,213.90 4,212.25 4,213.90 0.0K
15:07 4,213.81 4,213.81 4,212.15 4,212.15 0.0K
15:08 4,212.10 4,212.10 4,211.65 4,211.65 0.0K
15:09 4,211.47 4,211.54 4,211.07 4,211.07 0.0K
15:10 4,211.06 4,211.06 4,209.78 4,209.88 0.0K
15:11 4,209.98 4,209.98 4,209.36 4,209.36 0.0K
15:12 4,209.42 4,209.42 4,208.57 4,208.59 0.0K
15:13 4,208.92 4,209.26 4,208.74 4,208.74 0.0K
15:14 4,208.59 4,209.42 4,208.59 4,209.40 0.0K
15:15 4,209.26 4,210.21 4,209.26 4,210.21 0.0K
15:16 4,209.71 4,210.06 4,209.68 4,210.06 0.0K
15:17 4,209.54 4,209.54 4,208.97 4,208.97 0.0K
15:18 4,208.17 4,208.20 4,207.86 4,208.20 0.0K
15:19 4,207.58 4,207.93 4,207.58 4,207.64 0.0K
15:20 4,207.86 4,207.86 4,206.42 4,206.42 0.0K
15:21 4,206.49 4,206.49 4,205.65 4,205.85 0.0K
15:22 4,205.86 4,205.86 4,203.76 4,203.76 0.0K
15:23 4,204.11 4,204.78 4,204.11 4,204.78 0.0K
15:24 4,205.28 4,205.37 4,204.64 4,204.64 0.0K
15:25 4,204.35 4,205.53 4,204.35 4,205.53 0.0K
15:26 4,205.75 4,205.75 4,204.63 4,204.63 0.0K
15:27 4,204.76 4,205.31 4,204.57 4,205.31 0.0K
15:28 4,205.27 4,205.28 4,204.60 4,204.60 0.0K
15:29 4,204.36 4,204.36 4,203.92 4,204.14 0.0K
15:30 4,204.20 4,204.56 4,204.20 4,204.56 0.0K
15:31 4,204.34 4,204.35 4,203.65 4,204.35 0.0K
15:32 4,204.32 4,204.32 4,203.60 4,203.92 0.0K
15:33 4,203.56 4,203.87 4,203.56 4,203.85 0.0K
15:34 4,203.61 4,203.61 4,202.16 4,202.16 0.0K
15:35 4,201.58 4,201.89 4,200.68 4,200.68 0.0K
15:36 4,199.92 4,199.92 4,199.25 4,199.25 0.0K
15:37 4,198.95 4,199.46 4,198.95 4,199.46 0.0K
15:38 4,199.10 4,200.28 4,199.10 4,200.28 0.0K
15:39 4,200.20 4,202.59 4,200.20 4,202.59 0.0K
15:40 4,203.27 4,206.17 4,203.27 4,206.17 0.0K
15:41 4,206.56 4,206.69 4,205.68 4,206.69 0.0K
15:42 4,206.68 4,206.68 4,206.22 4,206.57 0.0K
15:43 4,205.99 4,206.57 4,205.40 4,206.57 0.0K
15:44 4,206.63 4,206.63 4,204.29 4,204.29 0.0K
15:45 4,203.59 4,204.00 4,202.75 4,202.75 0.0K
15:46 4,202.66 4,205.32 4,202.66 4,204.20 0.0K
15:47 4,204.14 4,204.83 4,204.14 4,204.83 0.0K
15:48 4,205.07 4,205.07 4,204.18 4,204.18 0.0K
15:49 4,204.77 4,205.84 4,204.77 4,205.84 0.0K
15:50 4,205.60 4,206.70 4,205.48 4,206.70 0.0K
15:51 4,207.21 4,207.21 4,206.06 4,206.06 0.0K
15:52 4,205.98 4,205.98 4,204.28 4,204.28 0.0K
15:53 4,205.49 4,206.49 4,205.49 4,206.49 0.0K
15:54 4,207.38 4,207.38 4,206.30 4,206.30 0.0K
15:55 4,207.41 4,208.98 4,207.41 4,208.98 0.0K
15:56 4,208.17 4,208.75 4,207.96 4,207.96 0.0K
15:57 4,208.23 4,208.59 4,208.23 4,208.57 0.0K
15:58 4,208.98 4,208.98 4,207.72 4,207.72 0.0K
15:59 4,208.20 4,208.20 4,207.92 4,208.13 0.0K
16:00 4,208.82 4,208.82 4,208.56 4,208.76 0.0K
16:01 4,208.76 4,208.87 4,208.75 4,208.87 0.0K
16:02 4,208.90 4,208.92 4,208.90 4,208.91 0.0K
16:03 4,208.93 4,209.05 4,208.93 4,208.98 0.0K
16:04 4,208.98 4,208.98 4,208.95 4,208.98 0.0K
16:05 4,208.97 4,208.99 4,208.97 4,208.97 0.0K
16:06 4,208.98 4,208.99 4,208.98 4,208.98 0.0K
16:07 4,208.97 4,208.98 4,208.97 4,208.97 0.0K
16:08 4,208.98 4,208.98 4,208.92 4,208.93 0.0K
16:09 4,208.93 4,208.95 4,208.93 4,208.94 0.0K
16:10 4,208.93 4,208.95 4,208.93 4,208.95 0.0K
16:11 4,208.95 4,208.95 4,208.95 4,208.95 0.0K
16:12 4,208.93 4,208.93 4,208.83 4,208.83 0.0K
16:13 4,208.84 4,208.88 4,208.84 4,208.87 0.0K
16:14 4,208.87 4,208.87 4,208.84 4,208.84 0.0K
16:15 4,208.85 4,208.85 4,208.85 4,208.85 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