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 4,205.40 4,205.40 4,204.14 4,204.45 0.0K
09:32 4,206.62 4,206.62 4,203.67 4,203.67 0.0K
09:33 4,204.00 4,204.55 4,204.00 4,204.00 0.0K
09:34 4,203.44 4,205.59 4,203.07 4,205.59 0.0K
09:35 4,205.70 4,206.58 4,205.70 4,206.28 0.0K
09:36 4,205.50 4,206.43 4,205.01 4,206.43 0.0K
09:37 4,206.48 4,207.11 4,205.69 4,205.69 0.0K
09:38 4,205.45 4,205.45 4,203.59 4,203.59 0.0K
09:39 4,204.15 4,204.15 4,203.21 4,203.37 0.0K
09:40 4,202.21 4,202.25 4,200.96 4,202.25 0.0K
09:41 4,202.38 4,203.85 4,202.38 4,203.85 0.0K
09:42 4,203.44 4,205.36 4,203.44 4,205.07 0.0K
09:43 4,203.79 4,203.79 4,202.06 4,202.06 0.0K
09:44 4,202.83 4,204.01 4,202.83 4,202.95 0.0K
09:45 4,203.32 4,203.48 4,203.18 4,203.30 0.0K
09:46 4,202.90 4,203.01 4,201.81 4,201.81 0.0K
09:47 4,200.38 4,202.17 4,200.06 4,202.17 0.0K
09:48 4,203.15 4,203.15 4,201.96 4,202.16 0.0K
09:49 4,202.33 4,204.41 4,202.02 4,204.03 0.0K
09:50 4,204.55 4,205.78 4,204.49 4,204.49 0.0K
09:51 4,205.05 4,205.83 4,204.45 4,205.83 0.0K
09:52 4,206.72 4,206.72 4,202.26 4,202.26 0.0K
09:53 4,201.66 4,201.66 4,198.93 4,198.93 0.0K
09:54 4,198.74 4,200.90 4,198.74 4,200.90 0.0K
09:55 4,200.53 4,200.68 4,199.98 4,199.98 0.0K
09:56 4,200.69 4,202.49 4,199.77 4,202.49 0.0K
09:57 4,201.98 4,201.98 4,201.03 4,201.04 0.0K
09:58 4,200.68 4,200.68 4,199.87 4,200.34 0.0K
09:59 4,201.60 4,202.15 4,201.60 4,202.08 0.0K
10:00 4,201.88 4,202.95 4,201.44 4,202.95 0.0K
10:01 4,203.82 4,204.70 4,203.68 4,204.22 0.0K
10:02 4,204.36 4,206.56 4,204.36 4,206.13 0.0K
10:03 4,207.10 4,207.73 4,207.10 4,207.69 0.0K
10:04 4,207.75 4,208.14 4,207.48 4,208.14 0.0K
10:05 4,207.48 4,207.48 4,206.63 4,206.90 0.0K
10:06 4,206.68 4,207.30 4,205.77 4,205.95 0.0K
10:07 4,206.22 4,206.63 4,205.58 4,205.58 0.0K
10:08 4,206.41 4,206.41 4,205.16 4,205.16 0.0K
10:09 4,205.71 4,206.87 4,205.71 4,206.26 0.0K
10:10 4,205.97 4,206.59 4,203.62 4,203.62 0.0K
10:11 4,201.62 4,202.87 4,201.62 4,201.81 0.0K
10:12 4,201.89 4,202.40 4,201.06 4,202.11 0.0K
10:13 4,201.93 4,201.93 4,198.77 4,198.77 0.0K
10:14 4,198.60 4,198.60 4,197.94 4,198.18 0.0K
10:15 4,197.50 4,197.50 4,196.02 4,196.49 0.0K
10:16 4,196.29 4,197.16 4,195.72 4,195.93 0.0K
10:17 4,197.43 4,197.43 4,196.96 4,197.00 0.0K
10:18 4,196.69 4,198.61 4,196.69 4,198.61 0.0K
10:19 4,199.14 4,199.62 4,199.14 4,199.62 0.0K
10:20 4,199.54 4,199.54 4,197.42 4,197.42 0.0K
10:21 4,196.05 4,197.26 4,196.05 4,197.26 0.0K
10:22 4,197.60 4,197.60 4,194.81 4,194.81 0.0K
10:23 4,195.93 4,198.79 4,195.93 4,198.79 0.0K
10:24 4,198.90 4,201.04 4,198.90 4,201.04 0.0K
10:25 4,200.44 4,200.93 4,200.44 4,200.67 0.0K
10:26 4,200.58 4,200.58 4,199.15 4,200.34 0.0K
10:27 4,200.86 4,200.86 4,198.92 4,199.37 0.0K
10:28 4,198.84 4,199.07 4,198.33 4,198.33 0.0K
10:29 4,197.82 4,198.32 4,197.03 4,197.03 0.0K
10:30 4,197.57 4,197.63 4,197.26 4,197.35 0.0K
10:31 4,198.10 4,198.58 4,197.98 4,197.98 0.0K
10:32 4,197.41 4,199.27 4,197.41 4,198.63 0.0K
10:33 4,197.92 4,199.38 4,197.92 4,199.38 0.0K
10:34 4,199.62 4,199.73 4,199.10 4,199.10 0.0K
10:35 4,199.46 4,204.14 4,199.46 4,204.14 0.0K
10:36 4,202.81 4,203.37 4,202.50 4,202.98 0.0K
10:37 4,204.12 4,205.24 4,203.73 4,205.24 0.0K
10:38 4,205.59 4,205.59 4,204.35 4,204.35 0.0K
10:39 4,204.04 4,204.52 4,203.40 4,203.40 0.0K
10:40 4,202.61 4,202.99 4,202.12 4,202.99 0.0K
10:41 4,202.60 4,202.60 4,200.98 4,201.72 0.0K
10:42 4,202.30 4,202.94 4,202.30 4,202.45 0.0K
10:43 4,202.02 4,202.81 4,201.31 4,201.31 0.0K
10:44 4,201.56 4,201.56 4,201.19 4,201.23 0.0K
10:45 4,201.46 4,201.83 4,201.45 4,201.83 0.0K
10:46 4,201.25 4,201.86 4,201.25 4,201.86 0.0K
10:47 4,201.63 4,201.63 4,200.23 4,200.23 0.0K
10:48 4,200.88 4,201.49 4,200.88 4,201.49 0.0K
10:49 4,201.59 4,202.40 4,201.59 4,202.40 0.0K
10:50 4,202.39 4,203.63 4,202.39 4,203.63 0.0K
10:51 4,204.34 4,205.05 4,204.34 4,204.99 0.0K
10:52 4,205.59 4,206.48 4,205.23 4,206.48 0.0K
10:53 4,207.30 4,207.30 4,206.40 4,206.40 0.0K
10:54 4,205.66 4,206.44 4,205.60 4,206.42 0.0K
10:55 4,206.20 4,206.84 4,206.20 4,206.31 0.0K
10:56 4,206.25 4,206.96 4,206.21 4,206.21 0.0K
10:57 4,205.84 4,206.97 4,205.84 4,206.97 0.0K
10:58 4,206.86 4,207.20 4,206.85 4,206.95 0.0K
10:59 4,206.75 4,207.44 4,206.75 4,207.44 0.0K
11:00 4,207.44 4,207.44 4,207.06 4,207.06 0.0K
11:01 4,206.40 4,206.47 4,206.13 4,206.13 0.0K
11:02 4,205.86 4,205.96 4,205.30 4,205.30 0.0K
11:03 4,204.79 4,205.41 4,204.79 4,205.41 0.0K
11:04 4,205.59 4,205.59 4,204.79 4,204.82 0.0K
11:05 4,204.78 4,205.02 4,204.26 4,204.72 0.0K
11:06 4,204.50 4,204.50 4,203.24 4,203.24 0.0K
11:07 4,202.31 4,202.98 4,202.29 4,202.29 0.0K
11:08 4,202.36 4,204.65 4,202.36 4,204.65 0.0K
11:09 4,205.07 4,206.06 4,205.07 4,205.36 0.0K
11:10 4,204.97 4,207.24 4,204.97 4,207.24 0.0K
11:11 4,207.20 4,207.20 4,206.43 4,206.43 0.0K
11:12 4,205.66 4,205.91 4,205.46 4,205.91 0.0K
11:13 4,206.04 4,206.78 4,206.04 4,206.61 0.0K
11:14 4,206.07 4,206.18 4,205.72 4,205.72 0.0K
11:15 4,205.95 4,205.95 4,204.40 4,204.40 0.0K
11:16 4,204.45 4,204.93 4,204.40 4,204.93 0.0K
11:17 4,205.48 4,205.56 4,205.48 4,205.56 0.0K
11:18 4,205.39 4,205.43 4,205.31 4,205.43 0.0K
11:19 4,205.55 4,205.93 4,205.55 4,205.85 0.0K
11:20 4,205.88 4,207.76 4,205.88 4,207.76 0.0K
11:21 4,207.61 4,208.49 4,207.61 4,207.91 0.0K
11:22 4,207.94 4,208.02 4,207.71 4,207.71 0.0K
11:23 4,207.25 4,208.08 4,207.25 4,208.08 0.0K
11:24 4,208.21 4,208.21 4,207.71 4,207.71 0.0K
11:25 4,207.72 4,207.85 4,207.15 4,207.40 0.0K
11:26 4,207.25 4,207.25 4,206.63 4,206.69 0.0K
11:27 4,206.46 4,206.46 4,205.58 4,205.86 0.0K
11:28 4,205.69 4,205.76 4,205.44 4,205.76 0.0K
11:29 4,206.13 4,206.26 4,205.70 4,205.70 0.0K
11:30 4,205.69 4,207.50 4,205.69 4,207.50 0.0K
11:31 4,207.74 4,207.74 4,207.09 4,207.11 0.0K
11:32 4,207.02 4,208.13 4,207.02 4,208.03 0.0K
11:33 4,208.01 4,208.01 4,207.84 4,207.84 0.0K
11:34 4,208.05 4,208.44 4,208.05 4,208.40 0.0K
11:35 4,208.12 4,208.76 4,208.12 4,208.76 0.0K
11:36 4,208.58 4,209.88 4,208.47 4,209.88 0.0K
11:37 4,210.18 4,211.72 4,210.18 4,211.72 0.0K
11:38 4,212.02 4,212.34 4,211.89 4,212.34 0.0K
11:39 4,212.26 4,212.26 4,211.79 4,211.98 0.0K
11:40 4,212.29 4,212.57 4,212.27 4,212.27 0.0K
11:41 4,212.34 4,212.69 4,212.34 4,212.69 0.0K
11:42 4,213.41 4,214.66 4,213.41 4,214.66 0.0K
11:43 4,214.56 4,214.56 4,212.82 4,212.82 0.0K
11:44 4,211.83 4,213.51 4,211.83 4,213.51 0.0K
11:45 4,213.62 4,213.62 4,213.16 4,213.16 0.0K
11:46 4,212.99 4,212.99 4,212.69 4,212.88 0.0K
11:47 4,213.23 4,213.49 4,212.82 4,212.82 0.0K
11:48 4,212.87 4,213.11 4,212.67 4,213.01 0.0K
11:49 4,213.21 4,213.21 4,212.62 4,212.62 0.0K
11:50 4,212.69 4,212.69 4,212.34 4,212.34 0.0K
11:51 4,212.45 4,212.49 4,212.35 4,212.49 0.0K
11:52 4,212.49 4,212.59 4,212.39 4,212.47 0.0K
11:53 4,212.27 4,212.27 4,211.63 4,212.13 0.0K
11:54 4,212.23 4,212.23 4,211.46 4,211.77 0.0K
11:55 4,211.78 4,211.89 4,211.52 4,211.89 0.0K
11:56 4,211.44 4,211.73 4,210.43 4,211.73 0.0K
11:57 4,212.11 4,212.11 4,211.66 4,211.87 0.0K
11:58 4,211.95 4,212.55 4,211.95 4,212.55 0.0K
11:59 4,212.65 4,212.81 4,212.29 4,212.29 0.0K
12:00 4,212.33 4,212.33 4,212.04 4,212.04 0.0K
12:01 4,212.05 4,212.23 4,212.05 4,212.19 0.0K
12:02 4,212.33 4,212.33 4,210.06 4,210.06 0.0K
12:03 4,209.67 4,209.67 4,208.90 4,208.90 0.0K
12:04 4,208.98 4,208.99 4,208.52 4,208.80 0.0K
12:05 4,208.12 4,208.12 4,207.35 4,207.69 0.0K
12:06 4,207.59 4,207.59 4,206.94 4,206.94 0.0K
12:07 4,207.02 4,207.03 4,205.85 4,205.85 0.0K
12:08 4,205.76 4,205.80 4,204.83 4,204.83 0.0K
12:09 4,204.72 4,204.81 4,204.38 4,204.81 0.0K
12:10 4,205.43 4,205.43 4,204.47 4,204.47 0.0K
12:11 4,204.52 4,204.52 4,203.50 4,203.87 0.0K
12:12 4,203.74 4,204.04 4,203.49 4,204.04 0.0K
12:13 4,203.34 4,203.35 4,203.25 4,203.26 0.0K
12:14 4,203.33 4,203.33 4,201.66 4,201.74 0.0K
12:15 4,201.66 4,202.33 4,201.66 4,202.33 0.0K
12:16 4,202.14 4,202.28 4,202.10 4,202.27 0.0K
12:17 4,201.64 4,202.16 4,200.97 4,200.97 0.0K
12:18 4,201.09 4,201.45 4,201.09 4,201.45 0.0K
12:19 4,201.49 4,202.18 4,201.04 4,202.18 0.0K
12:20 4,202.04 4,202.75 4,202.04 4,202.33 0.0K
12:21 4,202.55 4,202.55 4,201.36 4,201.36 0.0K
12:22 4,201.47 4,201.90 4,200.95 4,200.95 0.0K
12:23 4,200.53 4,200.53 4,198.10 4,198.10 0.0K
12:24 4,197.93 4,198.62 4,197.93 4,198.62 0.0K
12:25 4,198.52 4,198.94 4,198.52 4,198.94 0.0K
12:26 4,198.54 4,199.05 4,198.54 4,199.05 0.0K
12:27 4,199.09 4,199.09 4,196.47 4,196.47 0.0K
12:28 4,196.62 4,196.88 4,196.59 4,196.59 0.0K
12:29 4,194.65 4,194.65 4,192.44 4,192.56 0.0K
12:30 4,192.85 4,193.20 4,192.57 4,192.57 0.0K
12:31 4,192.42 4,192.79 4,191.19 4,192.79 0.0K
12:32 4,193.12 4,195.03 4,193.12 4,194.70 0.0K
12:33 4,194.81 4,194.84 4,194.78 4,194.84 0.0K
12:34 4,195.04 4,195.04 4,194.32 4,194.32 0.0K
12:35 4,194.42 4,194.62 4,194.42 4,194.56 0.0K
12:36 4,194.61 4,194.61 4,193.16 4,193.16 0.0K
12:37 4,193.63 4,194.13 4,193.32 4,194.13 0.0K
12:38 4,194.28 4,195.00 4,194.10 4,194.10 0.0K
12:39 4,194.10 4,194.10 4,193.40 4,193.40 0.0K
12:40 4,193.47 4,194.01 4,193.43 4,194.01 0.0K
12:41 4,194.92 4,195.82 4,194.92 4,195.82 0.0K
12:42 4,195.90 4,196.64 4,195.90 4,196.58 0.0K
12:43 4,196.60 4,196.85 4,196.41 4,196.85 0.0K
12:44 4,197.14 4,197.57 4,197.02 4,197.57 0.0K
12:45 4,197.55 4,197.86 4,197.35 4,197.62 0.0K
12:46 4,197.45 4,198.12 4,197.21 4,198.12 0.0K
12:47 4,197.86 4,197.86 4,197.32 4,197.52 0.0K
12:48 4,196.60 4,197.19 4,196.60 4,197.05 0.0K
12:49 4,197.03 4,197.11 4,195.72 4,195.72 0.0K
12:50 4,195.95 4,197.15 4,195.95 4,197.05 0.0K
12:51 4,196.58 4,196.69 4,196.49 4,196.49 0.0K
12:52 4,196.85 4,199.06 4,196.85 4,199.06 0.0K
12:53 4,199.06 4,199.06 4,198.39 4,198.45 0.0K
12:54 4,198.72 4,198.79 4,198.51 4,198.51 0.0K
12:55 4,198.50 4,198.60 4,198.19 4,198.19 0.0K
12:56 4,198.44 4,199.40 4,198.44 4,199.32 0.0K
12:57 4,199.59 4,200.15 4,199.44 4,200.15 0.0K
12:58 4,200.09 4,200.67 4,200.09 4,200.67 0.0K
12:59 4,201.35 4,201.35 4,200.61 4,200.63 0.0K
13:00 4,200.45 4,202.46 4,200.38 4,202.46 0.0K
13:01 4,202.39 4,202.49 4,202.12 4,202.12 0.0K
13:02 4,201.73 4,206.16 4,201.73 4,206.16 0.0K
13:03 4,205.84 4,205.84 4,205.05 4,205.05 0.0K
13:04 4,204.69 4,205.65 4,204.69 4,205.65 0.0K
13:05 4,205.97 4,206.12 4,205.85 4,205.85 0.0K
13:06 4,205.13 4,206.82 4,205.13 4,206.82 0.0K
13:07 4,207.39 4,207.39 4,206.82 4,206.85 0.0K
13:08 4,206.44 4,206.87 4,206.44 4,206.82 0.0K
13:09 4,206.63 4,206.72 4,206.44 4,206.72 0.0K
13:10 4,206.69 4,206.71 4,206.48 4,206.61 0.0K
13:11 4,207.09 4,207.51 4,207.09 4,207.26 0.0K
13:12 4,207.37 4,208.32 4,207.37 4,208.32 0.0K
13:13 4,207.90 4,207.90 4,207.34 4,207.34 0.0K
13:14 4,207.48 4,207.54 4,207.04 4,207.04 0.0K
13:15 4,207.30 4,207.92 4,207.30 4,207.92 0.0K
13:16 4,207.70 4,209.05 4,207.70 4,209.05 0.0K
13:17 4,208.83 4,209.32 4,208.82 4,209.32 0.0K
13:18 4,209.10 4,209.24 4,209.10 4,209.23 0.0K
13:19 4,209.37 4,209.37 4,208.92 4,208.92 0.0K
13:20 4,208.84 4,208.84 4,207.97 4,207.97 0.0K
13:21 4,208.57 4,208.57 4,208.03 4,208.03 0.0K
13:22 4,207.84 4,207.84 4,207.12 4,207.51 0.0K
13:23 4,207.69 4,207.93 4,207.69 4,207.93 0.0K
13:24 4,208.09 4,209.08 4,208.09 4,209.08 0.0K
13:25 4,209.42 4,210.46 4,209.42 4,210.46 0.0K
13:26 4,210.80 4,211.33 4,210.80 4,211.33 0.0K
13:27 4,211.69 4,211.69 4,211.00 4,211.20 0.0K
13:28 4,211.20 4,213.42 4,211.20 4,212.92 0.0K
13:29 4,212.97 4,212.97 4,212.01 4,212.01 0.0K
13:30 4,211.74 4,211.74 4,210.29 4,210.36 0.0K
13:31 4,210.50 4,210.92 4,210.48 4,210.92 0.0K
13:32 4,210.89 4,211.03 4,210.86 4,210.86 0.0K
13:33 4,211.08 4,211.08 4,210.16 4,210.16 0.0K
13:34 4,210.07 4,210.40 4,210.07 4,210.07 0.0K
13:35 4,209.85 4,210.47 4,209.85 4,210.47 0.0K
13:36 4,210.37 4,211.15 4,210.37 4,211.15 0.0K
13:37 4,211.47 4,211.52 4,210.91 4,210.91 0.0K
13:38 4,211.10 4,211.80 4,211.10 4,211.80 0.0K
13:39 4,212.32 4,212.51 4,212.31 4,212.51 0.0K
13:40 4,212.18 4,212.18 4,211.48 4,211.48 0.0K
13:41 4,211.34 4,211.34 4,210.79 4,211.19 0.0K
13:42 4,211.08 4,211.39 4,210.69 4,210.69 0.0K
13:43 4,210.28 4,210.57 4,210.21 4,210.57 0.0K
13:44 4,210.31 4,211.56 4,210.31 4,211.56 0.0K
13:45 4,211.64 4,211.64 4,210.98 4,210.98 0.0K
13:46 4,210.91 4,210.94 4,210.67 4,210.69 0.0K
13:47 4,210.87 4,210.87 4,209.84 4,209.84 0.0K
13:48 4,208.92 4,208.92 4,208.72 4,208.72 0.0K
13:49 4,209.14 4,209.78 4,208.98 4,208.98 0.0K
13:50 4,208.16 4,208.68 4,207.69 4,207.69 0.0K
13:51 4,207.72 4,207.72 4,207.05 4,207.05 0.0K
13:52 4,206.61 4,206.68 4,205.56 4,205.56 0.0K
13:53 4,205.38 4,205.38 4,203.08 4,203.08 0.0K
13:54 4,202.44 4,202.44 4,201.49 4,201.49 0.0K
13:55 4,201.70 4,202.96 4,201.70 4,202.96 0.0K
13:56 4,202.79 4,202.79 4,202.09 4,202.58 0.0K
13:57 4,202.61 4,204.13 4,202.61 4,204.13 0.0K
13:58 4,204.43 4,204.43 4,203.60 4,203.60 0.0K
13:59 4,204.00 4,205.04 4,204.00 4,205.04 0.0K
14:00 4,205.01 4,205.01 4,204.11 4,204.11 0.0K
14:01 4,204.05 4,204.05 4,203.47 4,203.61 0.0K
14:02 4,203.58 4,203.58 4,202.09 4,202.15 0.0K
14:03 4,202.13 4,203.39 4,202.13 4,203.39 0.0K
14:04 4,203.26 4,204.26 4,203.26 4,204.26 0.0K
14:05 4,204.21 4,206.60 4,204.21 4,206.01 0.0K
14:06 4,206.10 4,206.97 4,206.04 4,206.97 0.0K
14:07 4,207.18 4,208.14 4,207.18 4,208.14 0.0K
14:08 4,208.88 4,211.15 4,208.88 4,211.15 0.0K
14:09 4,211.57 4,212.50 4,210.93 4,212.50 0.0K
14:10 4,212.65 4,212.65 4,212.10 4,212.27 0.0K
14:11 4,212.09 4,212.09 4,211.03 4,211.03 0.0K
14:12 4,210.44 4,210.44 4,208.46 4,208.46 0.0K
14:13 4,208.47 4,208.69 4,208.34 4,208.34 0.0K
14:14 4,208.26 4,208.39 4,206.38 4,206.38 0.0K
14:15 4,206.48 4,208.61 4,206.48 4,208.61 0.0K
14:16 4,208.37 4,209.62 4,208.37 4,208.61 0.0K
14:17 4,208.86 4,209.59 4,208.86 4,209.50 0.0K
14:18 4,209.65 4,211.02 4,209.65 4,211.02 0.0K
14:19 4,211.41 4,211.55 4,211.20 4,211.38 0.0K
14:20 4,211.63 4,211.99 4,211.42 4,211.99 0.0K
14:21 4,212.18 4,212.71 4,212.18 4,212.71 0.0K
14:22 4,212.58 4,212.58 4,212.29 4,212.55 0.0K
14:23 4,212.65 4,213.94 4,212.65 4,213.94 0.0K
14:24 4,214.18 4,214.68 4,214.18 4,214.68 0.0K
14:25 4,214.52 4,214.52 4,213.76 4,213.76 0.0K
14:26 4,212.90 4,214.05 4,212.90 4,214.01 0.0K
14:27 4,214.08 4,215.85 4,214.04 4,215.85 0.0K
14:28 4,216.81 4,217.63 4,216.81 4,217.14 0.0K
14:29 4,217.37 4,217.37 4,216.72 4,216.74 0.0K
14:30 4,216.54 4,216.54 4,213.98 4,214.06 0.0K
14:31 4,213.36 4,213.36 4,212.52 4,212.52 0.0K
14:32 4,212.02 4,212.02 4,211.60 4,211.68 0.0K
14:33 4,211.64 4,211.64 4,211.04 4,211.08 0.0K
14:34 4,211.70 4,211.87 4,210.95 4,210.99 0.0K
14:35 4,210.78 4,211.25 4,210.78 4,211.14 0.0K
14:36 4,211.67 4,211.67 4,209.98 4,209.98 0.0K
14:37 4,209.83 4,211.81 4,209.83 4,211.81 0.0K
14:38 4,211.72 4,211.72 4,211.10 4,211.10 0.0K
14:39 4,210.85 4,210.85 4,209.65 4,209.65 0.0K
14:40 4,209.26 4,209.51 4,209.00 4,209.51 0.0K
14:41 4,209.52 4,209.52 4,208.37 4,208.96 0.0K
14:42 4,209.02 4,209.25 4,209.02 4,209.17 0.0K
14:43 4,207.51 4,208.31 4,207.47 4,208.31 0.0K
14:44 4,208.34 4,208.34 4,208.15 4,208.24 0.0K
14:45 4,208.27 4,209.18 4,208.15 4,209.18 0.0K
14:46 4,209.33 4,210.18 4,208.74 4,210.18 0.0K
14:47 4,209.78 4,209.79 4,209.31 4,209.31 0.0K
14:48 4,208.35 4,208.65 4,208.04 4,208.65 0.0K
14:49 4,208.61 4,209.00 4,208.61 4,208.85 0.0K
14:50 4,209.23 4,210.04 4,209.23 4,209.79 0.0K
14:51 4,209.51 4,210.00 4,209.45 4,210.00 0.0K
14:52 4,209.73 4,209.86 4,209.53 4,209.53 0.0K
14:53 4,208.64 4,208.64 4,207.84 4,207.84 0.0K
14:54 4,208.24 4,208.24 4,207.38 4,207.59 0.0K
14:55 4,207.51 4,208.08 4,207.51 4,208.08 0.0K
14:56 4,208.12 4,208.51 4,208.00 4,208.51 0.0K
14:57 4,208.72 4,209.44 4,208.72 4,209.44 0.0K
14:58 4,209.36 4,209.36 4,208.06 4,208.13 0.0K
14:59 4,208.40 4,208.40 4,207.80 4,207.89 0.0K
15:00 4,208.12 4,209.59 4,208.12 4,209.59 0.0K
15:01 4,209.88 4,210.02 4,209.83 4,210.02 0.0K
15:02 4,209.55 4,209.62 4,208.81 4,208.90 0.0K
15:03 4,208.55 4,209.20 4,208.21 4,209.20 0.0K
15:04 4,209.37 4,209.79 4,209.37 4,209.79 0.0K
15:05 4,210.00 4,210.36 4,210.00 4,210.00 0.0K
15:06 4,209.91 4,209.91 4,208.79 4,208.79 0.0K
15:07 4,208.60 4,208.60 4,207.97 4,208.12 0.0K
15:08 4,208.03 4,208.17 4,207.76 4,207.76 0.0K
15:09 4,207.82 4,207.82 4,207.43 4,207.43 0.0K
15:10 4,207.99 4,208.99 4,207.99 4,208.98 0.0K
15:11 4,208.57 4,208.57 4,207.58 4,207.58 0.0K
15:12 4,207.74 4,207.74 4,207.17 4,207.17 0.0K
15:13 4,207.18 4,207.56 4,207.16 4,207.16 0.0K
15:14 4,206.76 4,206.91 4,206.14 4,206.14 0.0K
15:15 4,205.77 4,208.25 4,205.77 4,208.25 0.0K
15:16 4,207.97 4,209.15 4,207.97 4,209.15 0.0K
15:17 4,208.56 4,208.77 4,208.48 4,208.48 0.0K
15:18 4,208.26 4,208.97 4,208.26 4,208.97 0.0K
15:19 4,209.63 4,209.63 4,209.43 4,209.43 0.0K
15:20 4,209.35 4,209.85 4,209.35 4,209.85 0.0K
15:21 4,209.73 4,209.76 4,209.57 4,209.76 0.0K
15:22 4,209.73 4,209.73 4,209.38 4,209.52 0.0K
15:23 4,209.51 4,210.95 4,209.51 4,210.86 0.0K
15:24 4,210.49 4,210.49 4,210.40 4,210.40 0.0K
15:25 4,210.68 4,210.71 4,210.28 4,210.28 0.0K
15:26 4,209.87 4,209.87 4,209.71 4,209.71 0.0K
15:27 4,209.96 4,210.37 4,209.96 4,210.24 0.0K
15:28 4,210.50 4,211.07 4,210.50 4,211.07 0.0K
15:29 4,211.10 4,211.43 4,211.10 4,211.43 0.0K
15:30 4,210.94 4,211.15 4,210.94 4,211.15 0.0K
15:31 4,210.81 4,211.46 4,210.81 4,211.46 0.0K
15:32 4,211.17 4,211.25 4,211.11 4,211.17 0.0K
15:33 4,211.06 4,211.06 4,209.86 4,209.86 0.0K
15:34 4,209.65 4,209.65 4,209.00 4,209.16 0.0K
15:35 4,208.57 4,208.57 4,208.22 4,208.43 0.0K
15:36 4,209.14 4,209.14 4,208.71 4,209.11 0.0K
15:37 4,208.93 4,209.40 4,208.93 4,208.97 0.0K
15:38 4,208.75 4,208.75 4,207.90 4,207.90 0.0K
15:39 4,207.76 4,207.87 4,207.62 4,207.62 0.0K
15:40 4,207.40 4,208.02 4,207.32 4,208.02 0.0K
15:41 4,208.69 4,208.69 4,208.31 4,208.50 0.0K
15:42 4,208.26 4,208.75 4,208.26 4,208.75 0.0K
15:43 4,208.56 4,208.99 4,208.56 4,208.99 0.0K
15:44 4,210.09 4,210.45 4,210.09 4,210.45 0.0K
15:45 4,210.54 4,210.54 4,209.91 4,209.91 0.0K
15:46 4,210.40 4,210.42 4,210.25 4,210.27 0.0K
15:47 4,210.30 4,210.30 4,209.58 4,209.58 0.0K
15:48 4,210.36 4,210.36 4,210.11 4,210.34 0.0K
15:49 4,209.95 4,210.22 4,209.95 4,210.22 0.0K
15:50 4,210.13 4,212.08 4,210.13 4,212.08 0.0K
15:51 4,212.57 4,212.57 4,211.56 4,212.04 0.0K
15:52 4,211.99 4,212.25 4,211.98 4,212.25 0.0K
15:53 4,212.50 4,212.50 4,211.17 4,211.98 0.0K
15:54 4,211.98 4,212.95 4,211.76 4,212.95 0.0K
15:55 4,212.69 4,214.16 4,212.69 4,214.16 0.0K
15:56 4,213.70 4,213.70 4,212.75 4,213.34 0.0K
15:57 4,212.42 4,212.42 4,211.47 4,211.85 0.0K
15:58 4,212.23 4,212.23 4,211.49 4,211.49 0.0K
15:59 4,211.67 4,212.08 4,210.70 4,212.08 0.0K
16:00 4,211.74 4,212.21 4,211.74 4,212.06 0.0K
16:01 4,212.08 4,212.09 4,212.08 4,212.09 0.0K
16:02 4,212.08 4,212.17 4,212.08 4,212.15 0.0K
16:03 4,212.18 4,212.26 4,212.18 4,212.26 0.0K
16:04 4,212.28 4,212.36 4,212.28 4,212.36 0.0K
16:05 4,212.29 4,212.32 4,212.29 4,212.32 0.0K
16:06 4,212.34 4,212.37 4,212.34 4,212.37 0.0K
16:07 4,212.38 4,212.38 4,212.37 4,212.37 0.0K
16:08 4,212.40 4,212.41 4,212.40 4,212.40 0.0K
16:09 4,212.38 4,212.42 4,212.38 4,212.39 0.0K
16:10 4,212.38 4,212.39 4,212.38 4,212.38 0.0K
16:11 4,212.39 4,212.42 4,212.39 4,212.42 0.0K
16:12 4,212.42 4,212.42 4,212.40 4,212.41 0.0K
16:13 4,212.42 4,212.42 4,212.38 4,212.39 0.0K
16:14 4,212.41 4,212.41 4,212.40 4,212.41 0.0K
16:15 4,212.41 4,212.41 4,212.41 4,212.41 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