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 4,236.15 4,237.46 4,235.97 4,235.97 0.0K
09:32 4,235.73 4,237.12 4,235.73 4,237.12 0.0K
09:33 4,236.13 4,236.22 4,235.26 4,235.26 0.0K
09:34 4,235.19 4,235.77 4,234.97 4,235.45 0.0K
09:35 4,236.14 4,238.51 4,236.14 4,238.08 0.0K
09:36 4,237.83 4,238.65 4,237.83 4,238.03 0.0K
09:37 4,238.32 4,238.32 4,237.32 4,237.32 0.0K
09:38 4,236.38 4,237.55 4,236.38 4,237.44 0.0K
09:39 4,237.15 4,238.20 4,237.15 4,237.98 0.0K
09:40 4,237.94 4,239.49 4,237.94 4,238.89 0.0K
09:41 4,238.95 4,239.39 4,238.85 4,238.85 0.0K
09:42 4,238.11 4,238.11 4,236.90 4,236.90 0.0K
09:43 4,236.70 4,236.70 4,234.26 4,234.26 0.0K
09:44 4,233.96 4,234.30 4,233.91 4,233.91 0.0K
09:45 4,234.20 4,234.20 4,233.07 4,233.36 0.0K
09:46 4,233.69 4,233.69 4,232.24 4,232.95 0.0K
09:47 4,232.59 4,232.59 4,231.17 4,231.17 0.0K
09:48 4,231.28 4,231.94 4,230.34 4,231.94 0.0K
09:49 4,232.02 4,232.02 4,231.37 4,231.37 0.0K
09:50 4,231.20 4,231.69 4,230.89 4,231.10 0.0K
09:51 4,231.56 4,231.67 4,231.17 4,231.62 0.0K
09:52 4,232.56 4,233.21 4,232.56 4,233.21 0.0K
09:53 4,232.67 4,232.68 4,231.56 4,231.81 0.0K
09:54 4,231.08 4,232.27 4,231.08 4,232.24 0.0K
09:55 4,231.85 4,232.56 4,230.81 4,232.56 0.0K
09:56 4,232.29 4,232.29 4,231.45 4,231.54 0.0K
09:57 4,231.07 4,232.13 4,231.07 4,232.13 0.0K
09:58 4,231.84 4,231.84 4,230.13 4,230.13 0.0K
09:59 4,230.04 4,230.04 4,229.54 4,229.54 0.0K
10:00 4,229.46 4,229.46 4,227.58 4,227.58 0.0K
10:01 4,227.47 4,227.47 4,226.14 4,226.14 0.0K
10:02 4,227.40 4,229.79 4,227.40 4,229.79 0.0K
10:03 4,230.14 4,230.14 4,228.04 4,228.04 0.0K
10:04 4,227.93 4,228.94 4,227.93 4,228.94 0.0K
10:05 4,228.61 4,230.05 4,228.61 4,228.80 0.0K
10:06 4,231.10 4,231.10 4,229.71 4,229.85 0.0K
10:07 4,230.36 4,230.48 4,229.92 4,230.45 0.0K
10:08 4,231.63 4,233.20 4,231.63 4,232.50 0.0K
10:09 4,232.12 4,233.64 4,232.06 4,233.54 0.0K
10:10 4,233.55 4,234.30 4,233.01 4,233.01 0.0K
10:11 4,231.67 4,232.12 4,231.66 4,231.78 0.0K
10:12 4,230.95 4,230.95 4,229.95 4,229.95 0.0K
10:13 4,229.82 4,230.27 4,229.82 4,230.21 0.0K
10:14 4,230.29 4,230.29 4,229.10 4,229.10 0.0K
10:15 4,229.22 4,230.58 4,229.02 4,230.58 0.0K
10:16 4,230.75 4,230.88 4,229.26 4,229.26 0.0K
10:17 4,230.40 4,232.10 4,230.40 4,232.10 0.0K
10:18 4,231.49 4,231.97 4,231.49 4,231.68 0.0K
10:19 4,231.90 4,232.22 4,231.62 4,231.76 0.0K
10:20 4,231.92 4,232.30 4,231.92 4,232.30 0.0K
10:21 4,231.95 4,233.10 4,231.95 4,233.10 0.0K
10:22 4,232.08 4,232.63 4,231.42 4,231.42 0.0K
10:23 4,230.65 4,231.07 4,230.65 4,231.03 0.0K
10:24 4,231.61 4,233.01 4,231.60 4,233.01 0.0K
10:25 4,233.24 4,233.24 4,231.21 4,231.21 0.0K
10:26 4,231.42 4,231.42 4,230.64 4,230.64 0.0K
10:27 4,230.56 4,230.56 4,229.44 4,229.44 0.0K
10:28 4,229.48 4,229.88 4,229.48 4,229.68 0.0K
10:29 4,229.55 4,230.08 4,229.44 4,230.08 0.0K
10:30 4,230.26 4,230.72 4,229.86 4,230.28 0.0K
10:31 4,230.48 4,230.48 4,229.58 4,229.58 0.0K
10:32 4,230.53 4,231.39 4,230.53 4,231.36 0.0K
10:33 4,231.84 4,233.43 4,231.84 4,233.43 0.0K
10:34 4,231.18 4,231.18 4,229.85 4,230.20 0.0K
10:35 4,229.95 4,230.59 4,229.95 4,230.38 0.0K
10:36 4,230.01 4,230.01 4,228.79 4,228.79 0.0K
10:37 4,228.80 4,229.81 4,228.76 4,229.81 0.0K
10:38 4,230.22 4,232.73 4,230.22 4,232.73 0.0K
10:39 4,232.94 4,234.01 4,232.94 4,234.01 0.0K
10:40 4,233.35 4,233.71 4,232.02 4,232.02 0.0K
10:41 4,231.51 4,231.56 4,230.45 4,230.45 0.0K
10:42 4,229.71 4,229.77 4,229.24 4,229.77 0.0K
10:43 4,228.74 4,230.02 4,228.74 4,230.02 0.0K
10:44 4,229.86 4,230.76 4,229.86 4,230.76 0.0K
10:45 4,231.06 4,231.29 4,230.63 4,230.83 0.0K
10:46 4,230.53 4,231.04 4,230.53 4,230.72 0.0K
10:47 4,230.55 4,230.55 4,230.28 4,230.37 0.0K
10:48 4,230.60 4,230.67 4,229.04 4,229.04 0.0K
10:49 4,229.75 4,230.29 4,229.75 4,230.29 0.0K
10:50 4,230.59 4,231.72 4,230.59 4,231.72 0.0K
10:51 4,231.86 4,232.49 4,231.83 4,231.83 0.0K
10:52 4,232.07 4,232.63 4,232.07 4,232.50 0.0K
10:53 4,232.11 4,232.11 4,231.11 4,231.89 0.0K
10:54 4,231.90 4,231.90 4,231.33 4,231.33 0.0K
10:55 4,231.35 4,232.00 4,231.35 4,232.00 0.0K
10:56 4,232.39 4,233.05 4,232.00 4,233.05 0.0K
10:57 4,233.04 4,233.65 4,233.04 4,233.65 0.0K
10:58 4,234.19 4,234.72 4,234.09 4,234.72 0.0K
10:59 4,235.15 4,235.99 4,235.15 4,235.99 0.0K
11:00 4,236.04 4,236.66 4,235.88 4,236.66 0.0K
11:01 4,235.84 4,236.84 4,235.84 4,236.84 0.0K
11:02 4,236.89 4,237.73 4,236.89 4,237.73 0.0K
11:03 4,237.62 4,237.75 4,237.62 4,237.75 0.0K
11:04 4,237.58 4,238.69 4,237.58 4,238.69 0.0K
11:05 4,238.69 4,238.69 4,237.50 4,237.50 0.0K
11:06 4,236.42 4,237.87 4,236.42 4,237.87 0.0K
11:07 4,237.80 4,239.03 4,237.80 4,239.03 0.0K
11:08 4,239.11 4,240.28 4,239.11 4,240.09 0.0K
11:09 4,239.82 4,240.24 4,239.82 4,240.24 0.0K
11:10 4,239.75 4,239.75 4,238.47 4,238.97 0.0K
11:11 4,239.01 4,239.04 4,238.85 4,238.98 0.0K
11:12 4,239.15 4,239.57 4,238.95 4,239.23 0.0K
11:13 4,239.18 4,239.34 4,239.04 4,239.04 0.0K
11:14 4,238.65 4,238.65 4,237.39 4,237.39 0.0K
11:15 4,236.44 4,237.18 4,236.22 4,237.18 0.0K
11:16 4,236.82 4,236.82 4,235.63 4,236.34 0.0K
11:17 4,235.18 4,235.27 4,233.69 4,233.69 0.0K
11:18 4,233.41 4,234.14 4,233.41 4,233.88 0.0K
11:19 4,234.37 4,235.35 4,234.37 4,235.07 0.0K
11:20 4,235.45 4,235.45 4,233.18 4,233.18 0.0K
11:21 4,232.65 4,233.92 4,232.43 4,233.92 0.0K
11:22 4,233.26 4,233.71 4,232.96 4,233.71 0.0K
11:23 4,233.70 4,233.94 4,233.56 4,233.94 0.0K
11:24 4,234.80 4,234.80 4,234.42 4,234.61 0.0K
11:25 4,234.33 4,234.33 4,233.59 4,233.80 0.0K
11:26 4,233.99 4,235.06 4,233.99 4,235.06 0.0K
11:27 4,235.31 4,236.19 4,235.31 4,236.19 0.0K
11:28 4,235.92 4,236.20 4,235.75 4,235.75 0.0K
11:29 4,235.86 4,235.86 4,235.32 4,235.32 0.0K
11:30 4,235.51 4,235.58 4,235.47 4,235.58 0.0K
11:31 4,235.88 4,236.28 4,235.88 4,236.28 0.0K
11:32 4,236.01 4,236.01 4,235.40 4,235.60 0.0K
11:33 4,235.76 4,236.28 4,235.56 4,235.56 0.0K
11:34 4,235.95 4,235.95 4,234.90 4,234.90 0.0K
11:35 4,234.71 4,234.71 4,232.87 4,232.87 0.0K
11:36 4,232.34 4,233.54 4,232.34 4,233.46 0.0K
11:37 4,233.15 4,234.14 4,233.15 4,234.14 0.0K
11:38 4,234.13 4,234.60 4,233.65 4,233.65 0.0K
11:39 4,233.17 4,233.17 4,232.11 4,232.11 0.0K
11:40 4,232.30 4,232.30 4,231.64 4,231.64 0.0K
11:41 4,232.18 4,232.44 4,230.94 4,230.94 0.0K
11:42 4,230.50 4,230.50 4,228.65 4,228.65 0.0K
11:43 4,228.54 4,229.05 4,228.54 4,229.04 0.0K
11:44 4,229.08 4,230.62 4,229.08 4,230.62 0.0K
11:45 4,230.74 4,230.95 4,230.74 4,230.92 0.0K
11:46 4,230.86 4,231.80 4,230.84 4,231.80 0.0K
11:47 4,232.94 4,233.15 4,231.92 4,231.92 0.0K
11:48 4,231.74 4,232.86 4,231.74 4,232.60 0.0K
11:49 4,232.46 4,233.01 4,232.46 4,232.94 0.0K
11:50 4,233.32 4,233.52 4,232.77 4,232.77 0.0K
11:51 4,232.62 4,232.96 4,231.85 4,232.96 0.0K
11:52 4,233.51 4,233.68 4,233.51 4,233.65 0.0K
11:53 4,233.05 4,233.89 4,233.05 4,233.89 0.0K
11:54 4,234.07 4,234.15 4,233.71 4,234.15 0.0K
11:55 4,233.92 4,234.09 4,233.75 4,234.09 0.0K
11:56 4,233.90 4,234.04 4,233.85 4,233.96 0.0K
11:57 4,233.80 4,234.02 4,233.71 4,233.90 0.0K
11:58 4,234.69 4,235.18 4,234.69 4,235.18 0.0K
11:59 4,235.98 4,236.56 4,235.98 4,236.56 0.0K
12:00 4,236.50 4,236.70 4,236.50 4,236.68 0.0K
12:01 4,236.10 4,236.66 4,236.10 4,236.62 0.0K
12:02 4,236.83 4,237.05 4,236.65 4,237.05 0.0K
12:03 4,237.13 4,237.13 4,236.65 4,236.65 0.0K
12:04 4,236.72 4,237.09 4,236.72 4,237.09 0.0K
12:05 4,236.81 4,237.02 4,236.81 4,237.02 0.0K
12:06 4,236.75 4,236.77 4,236.58 4,236.65 0.0K
12:07 4,236.33 4,237.21 4,236.32 4,237.21 0.0K
12:08 4,237.00 4,237.01 4,236.01 4,236.15 0.0K
12:09 4,236.50 4,236.71 4,236.47 4,236.71 0.0K
12:10 4,236.67 4,236.74 4,236.50 4,236.74 0.0K
12:11 4,236.73 4,236.84 4,236.63 4,236.84 0.0K
12:12 4,236.83 4,237.02 4,236.83 4,237.02 0.0K
12:13 4,237.11 4,237.11 4,236.60 4,236.94 0.0K
12:14 4,237.23 4,237.26 4,236.98 4,236.98 0.0K
12:15 4,236.94 4,236.94 4,235.57 4,235.57 0.0K
12:16 4,235.04 4,235.73 4,235.04 4,235.73 0.0K
12:17 4,235.23 4,235.37 4,234.89 4,235.26 0.0K
12:18 4,235.02 4,235.48 4,233.98 4,235.48 0.0K
12:19 4,235.77 4,235.94 4,235.04 4,235.04 0.0K
12:20 4,234.76 4,235.33 4,234.76 4,234.88 0.0K
12:21 4,234.69 4,235.20 4,234.69 4,234.93 0.0K
12:22 4,234.36 4,234.36 4,233.45 4,233.45 0.0K
12:23 4,233.48 4,234.72 4,233.48 4,234.72 0.0K
12:24 4,235.43 4,236.43 4,235.43 4,236.43 0.0K
12:25 4,236.34 4,236.54 4,236.26 4,236.47 0.0K
12:26 4,236.62 4,237.06 4,236.62 4,237.06 0.0K
12:27 4,236.84 4,237.71 4,236.84 4,237.71 0.0K
12:28 4,237.47 4,237.47 4,237.19 4,237.38 0.0K
12:29 4,237.15 4,237.80 4,237.15 4,237.80 0.0K
12:30 4,237.89 4,237.89 4,237.59 4,237.77 0.0K
12:31 4,237.71 4,237.71 4,237.50 4,237.62 0.0K
12:32 4,237.18 4,237.44 4,237.15 4,237.27 0.0K
12:33 4,237.19 4,237.19 4,236.94 4,236.94 0.0K
12:34 4,237.02 4,237.02 4,236.67 4,236.74 0.0K
12:35 4,236.68 4,236.68 4,235.86 4,235.86 0.0K
12:36 4,235.72 4,235.72 4,234.71 4,234.85 0.0K
12:37 4,234.81 4,234.87 4,234.42 4,234.87 0.0K
12:38 4,234.78 4,235.13 4,234.60 4,235.13 0.0K
12:39 4,234.81 4,234.94 4,234.74 4,234.94 0.0K
12:40 4,234.69 4,234.72 4,234.43 4,234.72 0.0K
12:41 4,234.47 4,234.48 4,234.20 4,234.48 0.0K
12:42 4,234.57 4,234.71 4,234.49 4,234.71 0.0K
12:43 4,234.77 4,235.13 4,234.40 4,234.40 0.0K
12:44 4,234.57 4,234.64 4,234.55 4,234.60 0.0K
12:45 4,234.70 4,235.18 4,234.57 4,235.18 0.0K
12:46 4,234.88 4,235.08 4,234.78 4,235.08 0.0K
12:47 4,234.69 4,235.47 4,234.69 4,235.38 0.0K
12:48 4,235.49 4,235.49 4,234.55 4,234.55 0.0K
12:49 4,234.53 4,234.67 4,234.29 4,234.46 0.0K
12:50 4,234.63 4,234.91 4,234.63 4,234.67 0.0K
12:51 4,234.62 4,234.62 4,234.19 4,234.19 0.0K
12:52 4,234.37 4,234.37 4,233.61 4,233.61 0.0K
12:53 4,233.71 4,234.18 4,233.71 4,234.18 0.0K
12:54 4,234.21 4,234.30 4,234.21 4,234.30 0.0K
12:55 4,234.18 4,234.47 4,233.84 4,233.84 0.0K
12:56 4,234.01 4,234.79 4,234.01 4,234.79 0.0K
12:57 4,234.87 4,235.05 4,234.70 4,234.88 0.0K
12:58 4,234.88 4,235.21 4,234.88 4,235.21 0.0K
12:59 4,235.16 4,235.16 4,234.23 4,234.23 0.0K
13:00 4,234.10 4,234.16 4,233.95 4,233.95 0.0K
13:01 4,234.30 4,234.84 4,234.30 4,234.84 0.0K
13:02 4,234.64 4,234.64 4,234.30 4,234.30 0.0K
13:03 4,234.09 4,234.82 4,234.09 4,234.82 0.0K
13:04 4,234.99 4,235.12 4,234.97 4,235.12 0.0K
13:05 4,235.30 4,236.17 4,235.30 4,236.08 0.0K
13:06 4,235.46 4,235.46 4,234.84 4,234.84 0.0K
13:07 4,235.05 4,235.05 4,234.74 4,234.74 0.0K
13:08 4,234.45 4,234.67 4,234.42 4,234.42 0.0K
13:09 4,234.60 4,234.60 4,234.44 4,234.57 0.0K
13:10 4,234.75 4,235.50 4,234.67 4,235.50 0.0K
13:11 4,235.83 4,235.83 4,235.48 4,235.48 0.0K
13:12 4,235.62 4,235.62 4,234.96 4,234.96 0.0K
13:13 4,235.00 4,235.17 4,234.35 4,234.35 0.0K
13:14 4,234.24 4,234.24 4,234.02 4,234.02 0.0K
13:15 4,233.93 4,234.22 4,233.82 4,233.82 0.0K
13:16 4,233.95 4,233.95 4,233.29 4,233.29 0.0K
13:17 4,233.47 4,233.47 4,232.77 4,233.05 0.0K
13:18 4,232.96 4,233.19 4,232.96 4,233.19 0.0K
13:19 4,232.98 4,233.09 4,232.87 4,233.09 0.0K
13:20 4,233.19 4,233.94 4,233.19 4,233.70 0.0K
13:21 4,233.74 4,233.86 4,233.74 4,233.86 0.0K
13:22 4,233.90 4,233.94 4,233.60 4,233.60 0.0K
13:23 4,233.80 4,233.95 4,233.76 4,233.95 0.0K
13:24 4,233.93 4,233.93 4,233.59 4,233.86 0.0K
13:25 4,233.79 4,234.08 4,233.79 4,234.08 0.0K
13:26 4,234.08 4,234.22 4,233.66 4,233.66 0.0K
13:27 4,233.49 4,233.49 4,233.05 4,233.05 0.0K
13:28 4,232.90 4,232.90 4,232.27 4,232.27 0.0K
13:29 4,231.84 4,231.84 4,230.33 4,230.33 0.0K
13:30 4,230.58 4,230.58 4,229.29 4,229.55 0.0K
13:31 4,229.72 4,230.23 4,229.72 4,230.23 0.0K
13:32 4,230.82 4,230.82 4,230.32 4,230.32 0.0K
13:33 4,230.33 4,230.33 4,229.73 4,229.76 0.0K
13:34 4,229.34 4,229.56 4,229.14 4,229.14 0.0K
13:35 4,229.42 4,229.52 4,229.23 4,229.52 0.0K
13:36 4,229.47 4,229.47 4,228.75 4,228.75 0.0K
13:37 4,227.97 4,228.41 4,227.62 4,228.41 0.0K
13:38 4,228.60 4,229.03 4,228.19 4,228.19 0.0K
13:39 4,228.20 4,228.20 4,227.71 4,228.00 0.0K
13:40 4,228.42 4,229.18 4,228.42 4,228.84 0.0K
13:41 4,228.76 4,229.08 4,228.56 4,228.56 0.0K
13:42 4,228.06 4,228.29 4,227.81 4,228.29 0.0K
13:43 4,228.62 4,228.67 4,228.26 4,228.58 0.0K
13:44 4,228.50 4,228.50 4,227.90 4,228.36 0.0K
13:45 4,228.15 4,228.15 4,226.83 4,226.83 0.0K
13:46 4,226.61 4,226.61 4,226.19 4,226.19 0.0K
13:47 4,226.15 4,226.15 4,224.82 4,224.82 0.0K
13:48 4,224.65 4,224.65 4,224.08 4,224.10 0.0K
13:49 4,223.92 4,225.22 4,223.92 4,225.22 0.0K
13:50 4,226.07 4,226.29 4,225.46 4,225.46 0.0K
13:51 4,225.57 4,225.64 4,225.28 4,225.28 0.0K
13:52 4,225.31 4,227.21 4,225.31 4,227.21 0.0K
13:53 4,227.23 4,227.73 4,227.23 4,227.73 0.0K
13:54 4,227.12 4,228.36 4,227.12 4,228.36 0.0K
13:55 4,228.17 4,228.17 4,227.47 4,227.47 0.0K
13:56 4,227.11 4,227.11 4,225.92 4,226.10 0.0K
13:57 4,225.97 4,226.02 4,225.67 4,226.02 0.0K
13:58 4,226.00 4,226.39 4,225.96 4,226.39 0.0K
13:59 4,226.66 4,226.66 4,226.42 4,226.42 0.0K
14:00 4,226.33 4,226.33 4,225.49 4,225.73 0.0K
14:01 4,225.16 4,225.57 4,224.98 4,225.35 0.0K
14:02 4,225.46 4,225.98 4,225.46 4,225.98 0.0K
14:03 4,225.96 4,226.78 4,225.96 4,226.78 0.0K
14:04 4,227.03 4,227.23 4,227.03 4,227.22 0.0K
14:05 4,227.94 4,228.39 4,227.89 4,228.39 0.0K
14:06 4,228.55 4,229.21 4,228.55 4,229.21 0.0K
14:07 4,229.48 4,229.51 4,229.43 4,229.51 0.0K
14:08 4,229.70 4,230.17 4,229.70 4,229.74 0.0K
14:09 4,229.55 4,229.55 4,229.38 4,229.55 0.0K
14:10 4,229.40 4,230.05 4,229.40 4,229.66 0.0K
14:11 4,229.59 4,229.71 4,229.59 4,229.71 0.0K
14:12 4,229.93 4,230.39 4,229.93 4,230.36 0.0K
14:13 4,230.43 4,230.77 4,230.41 4,230.65 0.0K
14:14 4,230.77 4,230.77 4,229.58 4,229.58 0.0K
14:15 4,229.76 4,230.53 4,229.76 4,230.53 0.0K
14:16 4,230.48 4,230.48 4,230.30 4,230.48 0.0K
14:17 4,230.65 4,231.16 4,230.65 4,230.76 0.0K
14:18 4,230.60 4,230.60 4,230.26 4,230.26 0.0K
14:19 4,230.52 4,230.83 4,230.52 4,230.83 0.0K
14:20 4,230.84 4,230.98 4,230.78 4,230.98 0.0K
14:21 4,230.86 4,231.04 4,230.83 4,231.04 0.0K
14:22 4,231.06 4,231.06 4,229.76 4,229.76 0.0K
14:23 4,229.04 4,229.19 4,228.20 4,228.20 0.0K
14:24 4,227.99 4,228.27 4,227.69 4,228.27 0.0K
14:25 4,228.02 4,229.39 4,228.02 4,229.39 0.0K
14:26 4,229.98 4,230.90 4,229.98 4,230.90 0.0K
14:27 4,231.09 4,232.05 4,231.09 4,231.76 0.0K
14:28 4,231.88 4,231.88 4,231.44 4,231.67 0.0K
14:29 4,231.83 4,231.83 4,231.71 4,231.71 0.0K
14:30 4,231.66 4,231.73 4,231.42 4,231.42 0.0K
14:31 4,230.99 4,231.38 4,230.99 4,231.38 0.0K
14:32 4,231.07 4,231.08 4,230.93 4,230.93 0.0K
14:33 4,231.05 4,231.05 4,230.71 4,230.85 0.0K
14:34 4,230.72 4,231.45 4,230.72 4,231.41 0.0K
14:35 4,231.47 4,231.47 4,231.22 4,231.27 0.0K
14:36 4,231.31 4,231.95 4,231.31 4,231.86 0.0K
14:37 4,232.25 4,232.53 4,232.25 4,232.27 0.0K
14:38 4,232.06 4,232.90 4,232.06 4,232.90 0.0K
14:39 4,233.06 4,233.38 4,233.06 4,233.25 0.0K
14:40 4,233.31 4,233.31 4,232.79 4,232.79 0.0K
14:41 4,232.84 4,232.84 4,232.48 4,232.64 0.0K
14:42 4,232.65 4,232.65 4,232.51 4,232.54 0.0K
14:43 4,232.29 4,232.30 4,232.20 4,232.21 0.0K
14:44 4,232.33 4,232.38 4,232.20 4,232.20 0.0K
14:45 4,232.20 4,232.39 4,232.20 4,232.35 0.0K
14:46 4,232.06 4,232.50 4,232.06 4,232.27 0.0K
14:47 4,232.40 4,232.76 4,232.39 4,232.76 0.0K
14:48 4,232.80 4,232.88 4,232.56 4,232.88 0.0K
14:49 4,232.72 4,232.97 4,232.72 4,232.86 0.0K
14:50 4,232.66 4,232.66 4,231.62 4,231.62 0.0K
14:51 4,231.12 4,231.43 4,230.88 4,230.88 0.0K
14:52 4,231.00 4,231.29 4,231.00 4,231.29 0.0K
14:53 4,231.96 4,232.64 4,231.96 4,232.64 0.0K
14:54 4,232.78 4,232.82 4,232.66 4,232.82 0.0K
14:55 4,232.78 4,233.41 4,232.78 4,233.41 0.0K
14:56 4,233.67 4,234.30 4,233.67 4,234.25 0.0K
14:57 4,234.07 4,234.68 4,234.07 4,234.68 0.0K
14:58 4,234.59 4,234.66 4,234.58 4,234.58 0.0K
14:59 4,234.57 4,234.69 4,234.41 4,234.41 0.0K
15:00 4,234.12 4,234.20 4,233.93 4,234.20 0.0K
15:01 4,233.75 4,234.41 4,233.75 4,234.41 0.0K
15:02 4,234.89 4,234.89 4,234.16 4,234.16 0.0K
15:03 4,234.18 4,234.50 4,234.17 4,234.17 0.0K
15:04 4,234.30 4,234.59 4,234.30 4,234.51 0.0K
15:05 4,234.52 4,235.08 4,234.52 4,235.08 0.0K
15:06 4,235.48 4,235.77 4,235.48 4,235.65 0.0K
15:07 4,235.55 4,235.55 4,235.22 4,235.22 0.0K
15:08 4,235.38 4,235.48 4,235.38 4,235.47 0.0K
15:09 4,235.41 4,235.78 4,235.41 4,235.46 0.0K
15:10 4,235.54 4,235.74 4,235.20 4,235.20 0.0K
15:11 4,235.32 4,235.32 4,234.44 4,234.44 0.0K
15:12 4,234.64 4,234.64 4,234.37 4,234.37 0.0K
15:13 4,234.32 4,234.45 4,234.27 4,234.27 0.0K
15:14 4,234.11 4,234.11 4,233.32 4,233.32 0.0K
15:15 4,233.13 4,233.67 4,233.13 4,233.67 0.0K
15:16 4,233.47 4,233.47 4,233.15 4,233.35 0.0K
15:17 4,233.36 4,233.36 4,232.69 4,232.69 0.0K
15:18 4,232.02 4,232.17 4,231.82 4,231.82 0.0K
15:19 4,231.14 4,231.34 4,230.84 4,231.34 0.0K
15:20 4,231.22 4,231.22 4,229.85 4,230.00 0.0K
15:21 4,230.21 4,231.35 4,230.21 4,231.35 0.0K
15:22 4,230.78 4,230.78 4,229.40 4,230.30 0.0K
15:23 4,230.57 4,231.05 4,230.54 4,230.54 0.0K
15:24 4,230.99 4,231.26 4,230.44 4,230.44 0.0K
15:25 4,230.32 4,230.58 4,230.16 4,230.16 0.0K
15:26 4,230.24 4,230.67 4,230.24 4,230.57 0.0K
15:27 4,231.04 4,231.47 4,230.99 4,231.47 0.0K
15:28 4,231.50 4,231.64 4,231.25 4,231.25 0.0K
15:29 4,230.96 4,230.96 4,230.27 4,230.54 0.0K
15:30 4,230.79 4,232.37 4,230.79 4,232.37 0.0K
15:31 4,232.31 4,232.84 4,232.12 4,232.12 0.0K
15:32 4,231.96 4,231.96 4,231.70 4,231.78 0.0K
15:33 4,232.03 4,232.21 4,231.69 4,231.69 0.0K
15:34 4,231.99 4,232.19 4,231.99 4,232.19 0.0K
15:35 4,232.25 4,232.25 4,231.65 4,231.65 0.0K
15:36 4,231.66 4,231.83 4,231.30 4,231.83 0.0K
15:37 4,231.86 4,232.98 4,231.86 4,232.98 0.0K
15:38 4,233.14 4,233.14 4,232.52 4,232.52 0.0K
15:39 4,232.56 4,232.56 4,232.48 4,232.52 0.0K
15:40 4,232.18 4,232.36 4,232.18 4,232.36 0.0K
15:41 4,232.76 4,234.43 4,232.76 4,234.43 0.0K
15:42 4,234.02 4,234.87 4,234.02 4,234.69 0.0K
15:43 4,234.18 4,234.57 4,234.18 4,234.57 0.0K
15:44 4,234.44 4,234.44 4,233.64 4,234.37 0.0K
15:45 4,234.41 4,234.41 4,233.57 4,233.57 0.0K
15:46 4,233.65 4,233.65 4,233.05 4,233.05 0.0K
15:47 4,233.24 4,233.64 4,233.24 4,233.40 0.0K
15:48 4,233.55 4,233.55 4,232.96 4,232.96 0.0K
15:49 4,232.88 4,233.05 4,232.85 4,233.05 0.0K
15:50 4,233.15 4,234.55 4,233.15 4,234.55 0.0K
15:51 4,234.64 4,234.64 4,234.10 4,234.22 0.0K
15:52 4,233.78 4,233.78 4,232.78 4,232.78 0.0K
15:53 4,232.76 4,232.83 4,232.09 4,232.09 0.0K
15:54 4,232.68 4,232.68 4,231.46 4,231.97 0.0K
15:55 4,231.70 4,231.70 4,229.84 4,229.84 0.0K
15:56 4,229.58 4,229.58 4,229.19 4,229.45 0.0K
15:57 4,229.22 4,229.68 4,229.13 4,229.68 0.0K
15:58 4,229.24 4,229.24 4,228.48 4,228.48 0.0K
15:59 4,228.24 4,228.28 4,227.32 4,227.49 0.0K
16:00 4,227.20 4,227.30 4,227.20 4,227.29 0.0K
16:01 4,227.29 4,227.34 4,227.29 4,227.34 0.0K
16:02 4,227.34 4,227.34 4,227.25 4,227.25 0.0K
16:03 4,227.19 4,227.20 4,227.11 4,227.11 0.0K
16:04 4,227.11 4,227.14 4,227.11 4,227.12 0.0K
16:05 4,227.11 4,227.18 4,227.11 4,227.16 0.0K
16:06 4,227.18 4,227.18 4,227.15 4,227.15 0.0K
16:07 4,227.16 4,227.16 4,227.15 4,227.15 0.0K
16:08 4,227.16 4,227.16 4,227.06 4,227.06 0.0K
16:09 4,227.03 4,227.06 4,227.03 4,227.06 0.0K
16:10 4,227.08 4,227.10 4,227.08 4,227.08 0.0K
16:11 4,227.06 4,227.06 4,227.00 4,227.02 0.0K
16:12 4,227.00 4,227.00 4,226.89 4,226.89 0.0K
16:13 4,226.90 4,226.91 4,226.87 4,226.91 0.0K
16:14 4,226.93 4,226.93 4,226.80 4,226.81 0.0K
16:15 4,226.77 4,226.77 4,226.77 4,226.77 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