CBOE S

SPRO05
🏛️ アメリカ →
4,575.34
最終更新: 2025-10-07
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 4,219.31 4,220.38 4,219.31 4,220.38 0.0K
09:32 4,221.80 4,222.90 4,221.80 4,222.57 0.0K
09:33 4,223.14 4,223.30 4,222.42 4,223.23 0.0K
09:34 4,223.37 4,223.81 4,222.72 4,222.80 0.0K
09:35 4,222.32 4,222.74 4,221.84 4,222.15 0.0K
09:36 4,220.27 4,220.27 4,218.99 4,219.07 0.0K
09:37 4,219.09 4,219.09 4,217.22 4,217.22 0.0K
09:38 4,216.14 4,216.21 4,215.12 4,216.21 0.0K
09:39 4,217.33 4,218.86 4,217.33 4,218.70 0.0K
09:40 4,219.15 4,221.09 4,219.15 4,221.09 0.0K
09:41 4,221.64 4,222.10 4,221.64 4,222.10 0.0K
09:42 4,222.48 4,222.96 4,222.26 4,222.96 0.0K
09:43 4,222.35 4,223.23 4,222.35 4,222.90 0.0K
09:44 4,223.87 4,223.87 4,223.67 4,223.69 0.0K
09:45 4,223.96 4,224.46 4,223.96 4,224.46 0.0K
09:46 4,224.18 4,225.23 4,224.18 4,225.23 0.0K
09:47 4,225.09 4,226.45 4,225.09 4,226.45 0.0K
09:48 4,226.70 4,227.69 4,226.70 4,227.50 0.0K
09:49 4,227.40 4,228.62 4,227.40 4,228.62 0.0K
09:50 4,228.50 4,228.50 4,227.22 4,227.22 0.0K
09:51 4,227.64 4,227.92 4,227.39 4,227.92 0.0K
09:52 4,228.13 4,228.26 4,227.85 4,228.23 0.0K
09:53 4,227.35 4,227.35 4,225.25 4,225.25 0.0K
09:54 4,226.19 4,226.59 4,225.86 4,225.86 0.0K
09:55 4,225.56 4,225.56 4,223.99 4,223.99 0.0K
09:56 4,224.59 4,226.19 4,224.59 4,226.19 0.0K
09:57 4,226.53 4,226.91 4,226.24 4,226.91 0.0K
09:58 4,226.73 4,226.94 4,226.59 4,226.94 0.0K
09:59 4,227.14 4,227.99 4,227.14 4,227.85 0.0K
10:00 4,227.21 4,229.25 4,227.21 4,229.25 0.0K
10:01 4,229.02 4,230.01 4,229.02 4,229.29 0.0K
10:02 4,228.90 4,229.24 4,228.90 4,229.24 0.0K
10:03 4,229.80 4,229.83 4,229.71 4,229.76 0.0K
10:04 4,230.03 4,230.03 4,228.73 4,228.73 0.0K
10:05 4,228.90 4,229.24 4,228.48 4,228.48 0.0K
10:06 4,227.95 4,227.95 4,227.14 4,227.81 0.0K
10:07 4,227.99 4,228.01 4,227.50 4,227.50 0.0K
10:08 4,226.64 4,228.79 4,226.64 4,228.79 0.0K
10:09 4,229.75 4,229.90 4,229.09 4,229.09 0.0K
10:10 4,228.95 4,229.55 4,228.44 4,229.55 0.0K
10:11 4,228.96 4,229.56 4,228.96 4,229.56 0.0K
10:12 4,229.53 4,230.45 4,229.46 4,230.45 0.0K
10:13 4,229.72 4,230.55 4,229.72 4,230.55 0.0K
10:14 4,230.79 4,230.79 4,229.83 4,229.98 0.0K
10:15 4,229.60 4,229.95 4,229.60 4,229.95 0.0K
10:16 4,230.34 4,230.95 4,230.15 4,230.95 0.0K
10:17 4,230.79 4,232.20 4,230.79 4,231.98 0.0K
10:18 4,232.04 4,232.62 4,232.04 4,232.62 0.0K
10:19 4,232.48 4,232.50 4,232.22 4,232.22 0.0K
10:20 4,232.19 4,232.19 4,230.53 4,230.53 0.0K
10:21 4,230.50 4,231.07 4,230.50 4,231.07 0.0K
10:22 4,231.16 4,231.51 4,231.01 4,231.51 0.0K
10:23 4,230.96 4,230.96 4,230.46 4,230.46 0.0K
10:24 4,230.62 4,230.71 4,230.37 4,230.66 0.0K
10:25 4,230.62 4,230.62 4,229.07 4,229.07 0.0K
10:26 4,229.44 4,230.11 4,229.44 4,229.82 0.0K
10:27 4,229.74 4,229.74 4,229.42 4,229.66 0.0K
10:28 4,229.74 4,229.74 4,229.26 4,229.49 0.0K
10:29 4,230.04 4,230.43 4,229.87 4,230.43 0.0K
10:30 4,229.84 4,230.65 4,229.84 4,230.50 0.0K
10:31 4,230.47 4,230.47 4,229.96 4,229.96 0.0K
10:32 4,229.42 4,229.64 4,228.65 4,229.64 0.0K
10:33 4,229.93 4,229.93 4,228.68 4,228.68 0.0K
10:34 4,227.87 4,229.17 4,227.87 4,229.17 0.0K
10:35 4,229.20 4,229.28 4,228.85 4,228.85 0.0K
10:36 4,227.87 4,227.87 4,225.81 4,226.14 0.0K
10:37 4,225.79 4,226.65 4,225.47 4,226.65 0.0K
10:38 4,226.45 4,228.50 4,226.45 4,228.50 0.0K
10:39 4,228.59 4,228.59 4,227.42 4,227.42 0.0K
10:40 4,227.18 4,227.18 4,226.34 4,226.74 0.0K
10:41 4,226.66 4,227.62 4,226.66 4,227.62 0.0K
10:42 4,227.86 4,228.70 4,227.86 4,228.58 0.0K
10:43 4,228.07 4,228.07 4,227.49 4,227.49 0.0K
10:44 4,227.40 4,227.40 4,226.58 4,226.58 0.0K
10:45 4,226.56 4,226.87 4,226.14 4,226.73 0.0K
10:46 4,227.04 4,227.28 4,226.74 4,226.74 0.0K
10:47 4,226.81 4,226.81 4,226.25 4,226.25 0.0K
10:48 4,225.89 4,226.11 4,225.89 4,225.89 0.0K
10:49 4,225.75 4,225.75 4,224.61 4,224.81 0.0K
10:50 4,224.93 4,224.93 4,224.29 4,224.86 0.0K
10:51 4,224.93 4,224.93 4,224.09 4,224.09 0.0K
10:52 4,224.63 4,225.26 4,224.63 4,225.26 0.0K
10:53 4,226.80 4,226.98 4,226.54 4,226.54 0.0K
10:54 4,226.97 4,227.23 4,226.54 4,226.54 0.0K
10:55 4,226.86 4,227.72 4,226.86 4,227.72 0.0K
10:56 4,227.37 4,227.41 4,226.52 4,226.52 0.0K
10:57 4,226.38 4,226.50 4,226.34 4,226.50 0.0K
10:58 4,226.74 4,226.74 4,224.81 4,224.81 0.0K
10:59 4,224.69 4,224.79 4,224.67 4,224.79 0.0K
11:00 4,224.34 4,227.36 4,224.34 4,227.36 0.0K
11:01 4,226.82 4,226.82 4,225.38 4,225.38 0.0K
11:02 4,226.24 4,226.34 4,226.00 4,226.33 0.0K
11:03 4,226.66 4,226.66 4,226.27 4,226.33 0.0K
11:04 4,226.10 4,226.21 4,225.76 4,226.21 0.0K
11:05 4,226.39 4,226.88 4,226.39 4,226.88 0.0K
11:06 4,226.79 4,227.44 4,226.79 4,227.44 0.0K
11:07 4,226.49 4,226.49 4,225.44 4,225.44 0.0K
11:08 4,225.41 4,225.41 4,223.72 4,223.72 0.0K
11:09 4,224.03 4,224.53 4,223.96 4,224.53 0.0K
11:10 4,224.57 4,224.57 4,223.94 4,223.94 0.0K
11:11 4,224.39 4,224.79 4,224.39 4,224.62 0.0K
11:12 4,224.74 4,224.96 4,224.56 4,224.96 0.0K
11:13 4,225.62 4,225.98 4,225.62 4,225.94 0.0K
11:14 4,226.04 4,226.04 4,225.63 4,225.87 0.0K
11:15 4,225.87 4,225.99 4,225.73 4,225.73 0.0K
11:16 4,225.84 4,225.84 4,223.86 4,223.86 0.0K
11:17 4,223.60 4,223.80 4,223.21 4,223.21 0.0K
11:18 4,222.85 4,222.95 4,222.85 4,222.86 0.0K
11:19 4,223.23 4,223.56 4,223.23 4,223.56 0.0K
11:20 4,223.84 4,224.01 4,222.88 4,222.88 0.0K
11:21 4,223.23 4,223.54 4,222.53 4,222.53 0.0K
11:22 4,222.32 4,224.05 4,222.32 4,224.05 0.0K
11:23 4,225.32 4,226.10 4,225.32 4,226.10 0.0K
11:24 4,226.32 4,226.35 4,225.33 4,225.33 0.0K
11:25 4,225.07 4,225.07 4,223.89 4,223.92 0.0K
11:26 4,223.69 4,224.19 4,223.38 4,224.19 0.0K
11:27 4,224.43 4,224.67 4,224.31 4,224.65 0.0K
11:28 4,224.15 4,224.23 4,223.98 4,224.08 0.0K
11:29 4,223.84 4,223.87 4,223.51 4,223.51 0.0K
11:30 4,223.24 4,223.24 4,221.95 4,221.95 0.0K
11:31 4,220.71 4,220.71 4,219.02 4,219.02 0.0K
11:32 4,218.93 4,218.93 4,216.87 4,216.87 0.0K
11:33 4,216.39 4,218.25 4,216.39 4,218.25 0.0K
11:34 4,218.12 4,218.12 4,217.07 4,217.56 0.0K
11:35 4,217.41 4,218.10 4,217.41 4,218.10 0.0K
11:36 4,218.25 4,219.25 4,218.13 4,219.25 0.0K
11:37 4,219.31 4,219.32 4,218.81 4,218.81 0.0K
11:38 4,218.74 4,220.56 4,218.74 4,220.56 0.0K
11:39 4,219.15 4,219.38 4,218.84 4,218.84 0.0K
11:40 4,218.95 4,219.67 4,218.95 4,219.66 0.0K
11:41 4,219.71 4,219.71 4,219.23 4,219.23 0.0K
11:42 4,219.30 4,219.30 4,218.87 4,218.95 0.0K
11:43 4,218.69 4,218.82 4,218.45 4,218.45 0.0K
11:44 4,217.97 4,217.97 4,217.12 4,217.12 0.0K
11:45 4,217.16 4,218.08 4,217.16 4,218.08 0.0K
11:46 4,218.04 4,218.10 4,217.62 4,217.62 0.0K
11:47 4,217.44 4,217.78 4,217.27 4,217.74 0.0K
11:48 4,218.04 4,218.04 4,217.68 4,217.68 0.0K
11:49 4,217.54 4,217.62 4,217.43 4,217.57 0.0K
11:50 4,217.94 4,217.94 4,217.45 4,217.82 0.0K
11:51 4,217.15 4,217.77 4,217.15 4,217.77 0.0K
11:52 4,218.11 4,218.11 4,216.83 4,217.02 0.0K
11:53 4,217.02 4,217.12 4,216.04 4,216.04 0.0K
11:54 4,215.78 4,217.08 4,215.78 4,217.08 0.0K
11:55 4,217.22 4,217.22 4,216.84 4,217.19 0.0K
11:56 4,217.28 4,217.28 4,217.03 4,217.06 0.0K
11:57 4,217.38 4,217.38 4,216.96 4,217.27 0.0K
11:58 4,217.32 4,217.64 4,217.32 4,217.63 0.0K
11:59 4,218.17 4,218.19 4,217.87 4,218.19 0.0K
12:00 4,218.20 4,218.20 4,217.96 4,218.16 0.0K
12:01 4,218.23 4,218.23 4,217.69 4,218.12 0.0K
12:02 4,218.47 4,219.26 4,218.41 4,219.26 0.0K
12:03 4,219.80 4,219.80 4,219.09 4,219.16 0.0K
12:04 4,219.41 4,219.51 4,219.38 4,219.51 0.0K
12:05 4,219.82 4,220.13 4,219.75 4,219.75 0.0K
12:06 4,220.19 4,221.40 4,220.19 4,221.40 0.0K
12:07 4,221.78 4,222.01 4,221.54 4,222.01 0.0K
12:08 4,222.16 4,222.16 4,221.49 4,221.49 0.0K
12:09 4,221.68 4,221.89 4,221.68 4,221.73 0.0K
12:10 4,221.89 4,222.18 4,221.89 4,222.13 0.0K
12:11 4,222.22 4,222.22 4,221.83 4,221.83 0.0K
12:12 4,221.71 4,222.90 4,221.71 4,222.90 0.0K
12:13 4,222.97 4,223.22 4,222.97 4,223.07 0.0K
12:14 4,222.70 4,223.13 4,222.70 4,222.87 0.0K
12:15 4,222.49 4,222.63 4,222.12 4,222.12 0.0K
12:16 4,222.21 4,223.02 4,222.21 4,223.02 0.0K
12:17 4,223.48 4,223.91 4,223.45 4,223.91 0.0K
12:18 4,223.96 4,223.96 4,223.11 4,223.11 0.0K
12:19 4,223.08 4,223.08 4,222.00 4,222.00 0.0K
12:20 4,221.56 4,222.16 4,221.52 4,222.16 0.0K
12:21 4,222.30 4,222.47 4,222.30 4,222.47 0.0K
12:22 4,222.32 4,222.32 4,220.59 4,221.05 0.0K
12:23 4,221.18 4,221.18 4,220.82 4,220.82 0.0K
12:24 4,220.86 4,221.82 4,220.86 4,221.22 0.0K
12:25 4,221.13 4,221.41 4,221.13 4,221.40 0.0K
12:26 4,221.39 4,221.64 4,221.39 4,221.64 0.0K
12:27 4,221.82 4,222.75 4,221.82 4,222.75 0.0K
12:28 4,222.70 4,222.83 4,222.57 4,222.57 0.0K
12:29 4,222.85 4,222.85 4,222.38 4,222.46 0.0K
12:30 4,222.90 4,223.16 4,222.90 4,223.16 0.0K
12:31 4,223.23 4,223.95 4,223.23 4,223.73 0.0K
12:32 4,223.88 4,223.98 4,223.88 4,223.98 0.0K
12:33 4,224.04 4,224.25 4,224.04 4,224.25 0.0K
12:34 4,223.99 4,224.66 4,223.99 4,224.53 0.0K
12:35 4,224.48 4,224.48 4,224.16 4,224.16 0.0K
12:36 4,224.34 4,225.41 4,224.34 4,225.41 0.0K
12:37 4,225.49 4,225.49 4,225.02 4,225.04 0.0K
12:38 4,225.21 4,225.59 4,225.21 4,225.59 0.0K
12:39 4,225.61 4,225.90 4,225.61 4,225.90 0.0K
12:40 4,226.00 4,226.00 4,225.82 4,225.89 0.0K
12:41 4,225.99 4,226.06 4,225.85 4,226.06 0.0K
12:42 4,226.09 4,226.21 4,226.09 4,226.17 0.0K
12:43 4,226.10 4,226.27 4,226.10 4,226.27 0.0K
12:44 4,226.37 4,226.53 4,226.37 4,226.52 0.0K
12:45 4,226.53 4,226.55 4,226.02 4,226.12 0.0K
12:46 4,226.28 4,226.28 4,226.17 4,226.25 0.0K
12:47 4,226.00 4,226.24 4,226.00 4,226.24 0.0K
12:48 4,226.30 4,226.79 4,226.30 4,226.79 0.0K
12:49 4,226.97 4,226.97 4,226.84 4,226.84 0.0K
12:50 4,226.64 4,226.64 4,225.32 4,225.32 0.0K
12:51 4,225.59 4,225.60 4,225.55 4,225.55 0.0K
12:52 4,225.41 4,225.41 4,224.77 4,224.77 0.0K
12:53 4,224.40 4,224.40 4,224.14 4,224.34 0.0K
12:54 4,224.36 4,224.73 4,224.36 4,224.73 0.0K
12:55 4,225.05 4,225.05 4,223.89 4,223.89 0.0K
12:56 4,223.68 4,223.88 4,223.68 4,223.77 0.0K
12:57 4,224.15 4,224.67 4,224.15 4,224.67 0.0K
12:58 4,224.52 4,224.69 4,223.82 4,223.82 0.0K
12:59 4,223.66 4,223.66 4,222.49 4,222.56 0.0K
13:00 4,222.47 4,222.91 4,222.47 4,222.84 0.0K
13:01 4,222.92 4,224.42 4,222.92 4,224.42 0.0K
13:02 4,224.68 4,225.34 4,224.66 4,225.34 0.0K
13:03 4,225.49 4,225.58 4,225.49 4,225.53 0.0K
13:04 4,225.59 4,225.59 4,225.02 4,225.20 0.0K
13:05 4,225.54 4,226.44 4,225.54 4,226.44 0.0K
13:06 4,226.11 4,226.12 4,226.04 4,226.10 0.0K
13:07 4,225.84 4,225.84 4,225.51 4,225.51 0.0K
13:08 4,225.23 4,225.52 4,225.23 4,225.34 0.0K
13:09 4,224.88 4,224.88 4,224.74 4,224.74 0.0K
13:10 4,224.64 4,224.88 4,224.64 4,224.84 0.0K
13:11 4,224.69 4,224.89 4,224.67 4,224.67 0.0K
13:12 4,224.69 4,225.21 4,224.58 4,225.21 0.0K
13:13 4,225.44 4,225.67 4,225.44 4,225.55 0.0K
13:14 4,225.29 4,225.36 4,225.23 4,225.32 0.0K
13:15 4,225.54 4,225.62 4,225.54 4,225.62 0.0K
13:16 4,225.85 4,225.89 4,225.66 4,225.89 0.0K
13:17 4,225.99 4,226.26 4,225.92 4,226.26 0.0K
13:18 4,226.38 4,226.38 4,226.32 4,226.35 0.0K
13:19 4,226.56 4,226.70 4,226.56 4,226.66 0.0K
13:20 4,227.03 4,227.35 4,227.03 4,227.17 0.0K
13:21 4,227.11 4,227.33 4,227.11 4,227.33 0.0K
13:22 4,227.21 4,227.23 4,227.09 4,227.09 0.0K
13:23 4,227.09 4,227.15 4,226.93 4,226.93 0.0K
13:24 4,227.20 4,227.42 4,227.10 4,227.10 0.0K
13:25 4,227.12 4,227.12 4,226.83 4,226.95 0.0K
13:26 4,226.88 4,227.03 4,226.88 4,227.03 0.0K
13:27 4,227.04 4,227.19 4,227.02 4,227.19 0.0K
13:28 4,227.40 4,227.58 4,227.19 4,227.58 0.0K
13:29 4,227.97 4,228.35 4,227.97 4,228.35 0.0K
13:30 4,228.26 4,229.06 4,228.26 4,229.02 0.0K
13:31 4,229.00 4,229.06 4,228.88 4,229.06 0.0K
13:32 4,229.03 4,229.30 4,229.03 4,229.25 0.0K
13:33 4,228.93 4,228.96 4,228.23 4,228.30 0.0K
13:34 4,228.27 4,228.66 4,228.27 4,228.58 0.0K
13:35 4,228.45 4,228.45 4,227.52 4,227.84 0.0K
13:36 4,227.75 4,227.89 4,227.57 4,227.57 0.0K
13:37 4,227.35 4,227.80 4,227.35 4,227.62 0.0K
13:38 4,227.55 4,227.98 4,227.55 4,227.98 0.0K
13:39 4,228.09 4,228.34 4,228.01 4,228.01 0.0K
13:40 4,228.13 4,228.18 4,227.83 4,228.18 0.0K
13:41 4,228.25 4,228.52 4,228.25 4,228.41 0.0K
13:42 4,228.51 4,229.22 4,228.51 4,229.15 0.0K
13:43 4,229.26 4,229.30 4,229.03 4,229.03 0.0K
13:44 4,228.99 4,229.36 4,228.99 4,229.36 0.0K
13:45 4,229.40 4,229.65 4,229.40 4,229.65 0.0K
13:46 4,229.75 4,229.75 4,229.44 4,229.44 0.0K
13:47 4,229.46 4,229.56 4,229.45 4,229.45 0.0K
13:48 4,229.14 4,229.30 4,229.05 4,229.30 0.0K
13:49 4,229.14 4,229.14 4,228.81 4,228.90 0.0K
13:50 4,229.00 4,229.60 4,229.00 4,229.37 0.0K
13:51 4,229.57 4,229.94 4,229.57 4,229.94 0.0K
13:52 4,229.72 4,229.82 4,229.68 4,229.82 0.0K
13:53 4,229.81 4,230.22 4,229.81 4,230.22 0.0K
13:54 4,230.12 4,230.21 4,229.94 4,230.21 0.0K
13:55 4,230.21 4,230.21 4,229.87 4,229.87 0.0K
13:56 4,229.93 4,230.06 4,229.93 4,230.06 0.0K
13:57 4,230.04 4,230.07 4,230.02 4,230.07 0.0K
13:58 4,229.83 4,230.01 4,229.83 4,230.01 0.0K
13:59 4,229.98 4,229.98 4,229.41 4,229.50 0.0K
14:00 4,229.61 4,230.01 4,229.61 4,230.01 0.0K
14:01 4,229.66 4,230.23 4,229.66 4,230.10 0.0K
14:02 4,230.01 4,230.37 4,230.01 4,230.37 0.0K
14:03 4,230.48 4,230.86 4,230.30 4,230.86 0.0K
14:04 4,230.77 4,230.77 4,230.51 4,230.51 0.0K
14:05 4,230.55 4,230.76 4,230.55 4,230.73 0.0K
14:06 4,230.70 4,231.10 4,230.70 4,230.76 0.0K
14:07 4,230.71 4,231.08 4,230.71 4,230.79 0.0K
14:08 4,230.63 4,230.63 4,230.42 4,230.47 0.0K
14:09 4,230.66 4,230.66 4,230.45 4,230.47 0.0K
14:10 4,230.50 4,230.67 4,230.49 4,230.61 0.0K
14:11 4,230.69 4,230.75 4,230.50 4,230.50 0.0K
14:12 4,230.41 4,230.66 4,230.41 4,230.52 0.0K
14:13 4,230.59 4,231.20 4,230.52 4,231.20 0.0K
14:14 4,231.23 4,231.26 4,231.22 4,231.26 0.0K
14:15 4,231.26 4,231.28 4,231.08 4,231.28 0.0K
14:16 4,231.38 4,231.40 4,231.26 4,231.40 0.0K
14:17 4,231.27 4,231.29 4,230.94 4,230.94 0.0K
14:18 4,231.08 4,231.08 4,230.93 4,230.93 0.0K
14:19 4,231.01 4,231.01 4,230.85 4,230.94 0.0K
14:20 4,230.85 4,231.61 4,230.85 4,231.61 0.0K
14:21 4,231.51 4,231.51 4,230.95 4,231.02 0.0K
14:22 4,230.97 4,230.97 4,230.66 4,230.66 0.0K
14:23 4,230.71 4,230.71 4,230.41 4,230.41 0.0K
14:24 4,230.48 4,230.60 4,230.48 4,230.59 0.0K
14:25 4,230.36 4,230.56 4,230.31 4,230.56 0.0K
14:26 4,230.71 4,231.15 4,230.71 4,231.15 0.0K
14:27 4,231.45 4,231.46 4,231.32 4,231.46 0.0K
14:28 4,231.49 4,232.74 4,231.49 4,232.74 0.0K
14:29 4,232.87 4,233.08 4,232.87 4,233.08 0.0K
14:30 4,232.94 4,233.41 4,232.89 4,233.41 0.0K
14:31 4,233.35 4,233.41 4,233.23 4,233.29 0.0K
14:32 4,233.31 4,233.77 4,233.31 4,233.77 0.0K
14:33 4,233.73 4,234.09 4,233.69 4,234.09 0.0K
14:34 4,234.06 4,234.06 4,233.71 4,233.82 0.0K
14:35 4,233.71 4,234.09 4,233.71 4,234.09 0.0K
14:36 4,234.11 4,234.51 4,234.05 4,234.51 0.0K
14:37 4,234.68 4,234.87 4,234.68 4,234.87 0.0K
14:38 4,234.85 4,235.02 4,234.78 4,235.02 0.0K
14:39 4,234.97 4,235.58 4,234.97 4,235.58 0.0K
14:40 4,235.41 4,235.70 4,235.41 4,235.70 0.0K
14:41 4,235.31 4,235.31 4,234.91 4,235.02 0.0K
14:42 4,234.65 4,234.65 4,233.67 4,233.67 0.0K
14:43 4,233.72 4,233.79 4,233.62 4,233.76 0.0K
14:44 4,233.60 4,233.80 4,233.47 4,233.47 0.0K
14:45 4,233.30 4,233.30 4,232.88 4,232.88 0.0K
14:46 4,233.06 4,233.62 4,233.06 4,233.62 0.0K
14:47 4,233.68 4,233.86 4,233.68 4,233.86 0.0K
14:48 4,234.06 4,234.16 4,234.06 4,234.14 0.0K
14:49 4,234.27 4,234.27 4,233.68 4,233.89 0.0K
14:50 4,233.77 4,233.77 4,233.56 4,233.56 0.0K
14:51 4,233.30 4,233.30 4,233.05 4,233.05 0.0K
14:52 4,233.71 4,233.96 4,233.71 4,233.96 0.0K
14:53 4,234.40 4,234.62 4,234.40 4,234.62 0.0K
14:54 4,234.56 4,235.03 4,234.56 4,235.03 0.0K
14:55 4,235.00 4,235.00 4,234.71 4,234.71 0.0K
14:56 4,234.33 4,234.33 4,234.15 4,234.29 0.0K
14:57 4,234.29 4,234.76 4,234.26 4,234.76 0.0K
14:58 4,234.70 4,234.77 4,234.47 4,234.47 0.0K
14:59 4,234.42 4,234.61 4,234.32 4,234.61 0.0K
15:00 4,234.64 4,235.00 4,234.56 4,235.00 0.0K
15:01 4,235.16 4,235.25 4,235.09 4,235.09 0.0K
15:02 4,235.38 4,235.38 4,234.88 4,234.89 0.0K
15:03 4,234.66 4,234.79 4,234.62 4,234.62 0.0K
15:04 4,234.57 4,234.57 4,234.42 4,234.47 0.0K
15:05 4,234.51 4,234.83 4,234.43 4,234.83 0.0K
15:06 4,235.13 4,235.13 4,235.01 4,235.01 0.0K
15:07 4,234.96 4,235.01 4,234.85 4,234.98 0.0K
15:08 4,234.89 4,234.97 4,234.55 4,234.55 0.0K
15:09 4,234.66 4,234.85 4,234.57 4,234.85 0.0K
15:10 4,235.14 4,235.85 4,235.14 4,235.85 0.0K
15:11 4,235.85 4,236.03 4,235.80 4,236.03 0.0K
15:12 4,236.52 4,236.52 4,236.18 4,236.23 0.0K
15:13 4,236.30 4,236.35 4,236.23 4,236.35 0.0K
15:14 4,236.34 4,236.34 4,236.27 4,236.33 0.0K
15:15 4,236.31 4,236.35 4,236.13 4,236.13 0.0K
15:16 4,236.12 4,236.12 4,235.98 4,235.98 0.0K
15:17 4,235.93 4,235.93 4,235.65 4,235.65 0.0K
15:18 4,235.90 4,236.24 4,235.90 4,236.24 0.0K
15:19 4,236.16 4,236.16 4,236.04 4,236.04 0.0K
15:20 4,236.00 4,236.00 4,235.94 4,235.98 0.0K
15:21 4,235.99 4,236.56 4,235.99 4,236.56 0.0K
15:22 4,236.57 4,236.57 4,236.37 4,236.38 0.0K
15:23 4,236.32 4,236.61 4,236.32 4,236.53 0.0K
15:24 4,236.66 4,237.00 4,236.66 4,236.93 0.0K
15:25 4,236.86 4,237.12 4,236.79 4,237.12 0.0K
15:26 4,237.36 4,237.58 4,237.36 4,237.55 0.0K
15:27 4,237.48 4,237.48 4,236.74 4,236.74 0.0K
15:28 4,236.61 4,236.63 4,236.41 4,236.49 0.0K
15:29 4,236.40 4,236.40 4,236.29 4,236.29 0.0K
15:30 4,236.21 4,236.21 4,235.83 4,235.98 0.0K
15:31 4,235.80 4,235.89 4,235.64 4,235.89 0.0K
15:32 4,235.95 4,236.63 4,235.95 4,236.63 0.0K
15:33 4,236.47 4,236.73 4,236.47 4,236.73 0.0K
15:34 4,236.69 4,237.12 4,236.69 4,236.94 0.0K
15:35 4,236.99 4,236.99 4,236.43 4,236.43 0.0K
15:36 4,236.19 4,236.19 4,235.35 4,235.35 0.0K
15:37 4,235.34 4,235.62 4,235.34 4,235.42 0.0K
15:38 4,235.22 4,235.22 4,234.81 4,234.81 0.0K
15:39 4,234.83 4,234.83 4,234.34 4,234.62 0.0K
15:40 4,234.95 4,234.95 4,234.73 4,234.73 0.0K
15:41 4,234.83 4,234.83 4,234.59 4,234.59 0.0K
15:42 4,234.20 4,234.20 4,233.94 4,234.14 0.0K
15:43 4,233.83 4,235.02 4,233.83 4,235.02 0.0K
15:44 4,235.08 4,235.27 4,234.93 4,234.99 0.0K
15:45 4,234.82 4,235.50 4,234.82 4,235.50 0.0K
15:46 4,235.56 4,235.89 4,235.49 4,235.89 0.0K
15:47 4,235.52 4,235.52 4,234.93 4,235.03 0.0K
15:48 4,234.73 4,235.38 4,234.73 4,235.30 0.0K
15:49 4,235.19 4,235.19 4,234.60 4,234.69 0.0K
15:50 4,234.89 4,234.89 4,233.64 4,233.64 0.0K
15:51 4,233.59 4,234.38 4,233.58 4,234.33 0.0K
15:52 4,234.82 4,234.82 4,234.19 4,234.65 0.0K
15:53 4,234.38 4,234.67 4,234.30 4,234.67 0.0K
15:54 4,234.89 4,234.89 4,233.27 4,233.77 0.0K
15:55 4,232.75 4,233.65 4,232.47 4,232.47 0.0K
15:56 4,232.46 4,232.46 4,232.38 4,232.45 0.0K
15:57 4,232.16 4,232.37 4,231.93 4,231.93 0.0K
15:58 4,232.52 4,232.52 4,232.17 4,232.17 0.0K
15:59 4,232.21 4,232.42 4,232.12 4,232.12 0.0K
16:00 4,231.81 4,232.32 4,231.81 4,232.32 0.0K
16:01 4,232.32 4,232.35 4,232.28 4,232.35 0.0K
16:02 4,232.31 4,232.33 4,232.31 4,232.33 0.0K
16:03 4,232.36 4,232.38 4,232.32 4,232.32 0.0K
16:04 4,232.32 4,232.33 4,232.31 4,232.31 0.0K
16:05 4,232.33 4,232.33 4,232.29 4,232.32 0.0K
16:06 4,232.32 4,232.36 4,232.32 4,232.36 0.0K
16:07 4,232.35 4,232.36 4,232.35 4,232.36 0.0K
16:08 4,232.37 4,232.37 4,232.36 4,232.36 0.0K
16:09 4,232.36 4,232.37 4,232.35 4,232.35 0.0K
16:10 4,232.35 4,232.42 4,232.35 4,232.42 0.0K
16:11 4,232.40 4,232.43 4,232.40 4,232.43 0.0K
16:12 4,232.44 4,232.44 4,232.44 4,232.44 0.0K
16:13 4,232.44 4,232.44 4,232.43 4,232.43 0.0K
16:14 4,232.40 4,232.40 4,232.39 4,232.40 0.0K
16:15 4,232.40 4,232.40 4,232.40 4,232.40 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