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 4,251.66 4,251.66 4,251.36 4,251.45 0.0K
09:32 4,252.18 4,252.18 4,251.66 4,251.75 0.0K
09:33 4,252.19 4,252.19 4,250.75 4,250.75 0.0K
09:34 4,250.60 4,250.60 4,248.38 4,248.38 0.0K
09:35 4,248.83 4,250.41 4,248.83 4,250.39 0.0K
09:36 4,250.79 4,250.79 4,249.41 4,249.41 0.0K
09:37 4,250.50 4,250.50 4,249.43 4,249.43 0.0K
09:38 4,249.09 4,249.09 4,248.34 4,248.34 0.0K
09:39 4,248.01 4,249.22 4,247.10 4,249.22 0.0K
09:40 4,247.77 4,248.40 4,247.77 4,248.07 0.0K
09:41 4,248.39 4,249.68 4,248.39 4,249.64 0.0K
09:42 4,249.26 4,250.06 4,248.31 4,248.31 0.0K
09:43 4,248.50 4,249.22 4,248.25 4,248.25 0.0K
09:44 4,247.50 4,247.50 4,246.23 4,246.70 0.0K
09:45 4,247.28 4,250.08 4,247.28 4,250.08 0.0K
09:46 4,249.74 4,251.41 4,249.74 4,251.41 0.0K
09:47 4,251.06 4,251.06 4,250.30 4,250.57 0.0K
09:48 4,250.68 4,250.92 4,250.22 4,250.84 0.0K
09:49 4,250.95 4,251.21 4,250.60 4,251.21 0.0K
09:50 4,251.59 4,251.89 4,251.35 4,251.35 0.0K
09:51 4,250.96 4,250.96 4,250.33 4,250.76 0.0K
09:52 4,250.67 4,252.01 4,250.67 4,252.01 0.0K
09:53 4,252.12 4,252.87 4,251.77 4,251.77 0.0K
09:54 4,250.98 4,250.98 4,249.45 4,249.45 0.0K
09:55 4,249.60 4,250.73 4,249.60 4,250.73 0.0K
09:56 4,250.64 4,251.17 4,250.64 4,250.91 0.0K
09:57 4,250.81 4,251.40 4,250.81 4,250.86 0.0K
09:58 4,250.68 4,250.68 4,249.21 4,249.21 0.0K
09:59 4,249.06 4,249.06 4,248.04 4,248.62 0.0K
10:00 4,248.74 4,250.55 4,248.74 4,250.55 0.0K
10:01 4,250.46 4,251.56 4,250.35 4,251.56 0.0K
10:02 4,251.62 4,252.59 4,251.62 4,252.59 0.0K
10:03 4,251.30 4,252.03 4,251.29 4,251.29 0.0K
10:04 4,250.93 4,251.86 4,250.93 4,251.86 0.0K
10:05 4,252.19 4,253.65 4,252.19 4,253.33 0.0K
10:06 4,253.66 4,254.16 4,253.10 4,253.10 0.0K
10:07 4,252.45 4,252.94 4,252.45 4,252.94 0.0K
10:08 4,252.58 4,252.68 4,252.18 4,252.40 0.0K
10:09 4,251.44 4,251.44 4,250.86 4,250.86 0.0K
10:10 4,250.64 4,251.39 4,250.36 4,251.39 0.0K
10:11 4,251.40 4,251.64 4,250.24 4,251.64 0.0K
10:12 4,252.11 4,252.56 4,251.89 4,251.89 0.0K
10:13 4,251.83 4,252.36 4,251.70 4,252.36 0.0K
10:14 4,252.12 4,252.35 4,251.99 4,251.99 0.0K
10:15 4,252.14 4,252.26 4,252.09 4,252.13 0.0K
10:16 4,251.78 4,252.02 4,251.78 4,251.94 0.0K
10:17 4,251.74 4,252.46 4,251.74 4,252.39 0.0K
10:18 4,252.61 4,252.61 4,252.47 4,252.57 0.0K
10:19 4,252.76 4,252.76 4,252.64 4,252.64 0.0K
10:20 4,252.38 4,252.38 4,251.77 4,251.77 0.0K
10:21 4,251.44 4,251.44 4,249.96 4,249.96 0.0K
10:22 4,249.91 4,250.51 4,248.44 4,248.44 0.0K
10:23 4,248.37 4,249.53 4,248.37 4,249.53 0.0K
10:24 4,250.14 4,250.27 4,249.84 4,250.27 0.0K
10:25 4,250.00 4,250.02 4,249.57 4,249.57 0.0K
10:26 4,248.87 4,248.87 4,247.63 4,248.01 0.0K
10:27 4,248.07 4,248.07 4,247.65 4,247.92 0.0K
10:28 4,248.01 4,249.25 4,248.01 4,249.25 0.0K
10:29 4,249.77 4,250.94 4,249.77 4,250.94 0.0K
10:30 4,251.06 4,251.85 4,251.06 4,251.56 0.0K
10:31 4,250.92 4,251.35 4,250.65 4,251.32 0.0K
10:32 4,251.60 4,252.48 4,251.60 4,252.48 0.0K
10:33 4,252.40 4,252.63 4,252.40 4,252.63 0.0K
10:34 4,252.82 4,252.94 4,252.46 4,252.46 0.0K
10:35 4,252.39 4,252.87 4,252.14 4,252.87 0.0K
10:36 4,252.64 4,252.64 4,252.28 4,252.28 0.0K
10:37 4,252.47 4,252.47 4,252.11 4,252.11 0.0K
10:38 4,252.16 4,252.17 4,251.71 4,251.98 0.0K
10:39 4,252.22 4,253.60 4,252.22 4,253.60 0.0K
10:40 4,253.71 4,253.71 4,253.54 4,253.68 0.0K
10:41 4,254.17 4,254.28 4,253.79 4,253.85 0.0K
10:42 4,253.18 4,253.57 4,253.18 4,253.52 0.0K
10:43 4,253.70 4,253.70 4,253.11 4,253.46 0.0K
10:44 4,253.51 4,253.51 4,253.03 4,253.22 0.0K
10:45 4,253.32 4,253.82 4,253.32 4,253.82 0.0K
10:46 4,253.04 4,253.52 4,252.86 4,253.52 0.0K
10:47 4,253.14 4,253.34 4,252.83 4,252.83 0.0K
10:48 4,252.65 4,253.02 4,252.65 4,252.87 0.0K
10:49 4,252.96 4,253.62 4,252.96 4,253.62 0.0K
10:50 4,254.13 4,254.60 4,253.63 4,253.80 0.0K
10:51 4,254.20 4,254.57 4,254.20 4,254.57 0.0K
10:52 4,254.59 4,254.59 4,253.94 4,253.94 0.0K
10:53 4,254.08 4,254.68 4,254.08 4,254.68 0.0K
10:54 4,255.07 4,255.07 4,254.69 4,254.86 0.0K
10:55 4,254.89 4,254.89 4,254.73 4,254.73 0.0K
10:56 4,254.77 4,254.78 4,254.52 4,254.52 0.0K
10:57 4,254.65 4,254.78 4,254.61 4,254.66 0.0K
10:58 4,254.74 4,255.39 4,254.60 4,255.39 0.0K
10:59 4,255.56 4,255.76 4,255.51 4,255.76 0.0K
11:00 4,255.79 4,255.79 4,255.46 4,255.50 0.0K
11:01 4,255.48 4,255.88 4,255.48 4,255.55 0.0K
11:02 4,255.45 4,255.45 4,254.88 4,254.88 0.0K
11:03 4,254.69 4,254.69 4,254.28 4,254.62 0.0K
11:04 4,254.56 4,255.01 4,254.56 4,254.88 0.0K
11:05 4,255.11 4,255.11 4,254.53 4,254.53 0.0K
11:06 4,254.89 4,255.61 4,254.89 4,255.45 0.0K
11:07 4,256.15 4,256.22 4,256.05 4,256.05 0.0K
11:08 4,255.89 4,256.69 4,255.89 4,256.12 0.0K
11:09 4,256.07 4,256.07 4,255.66 4,255.66 0.0K
11:10 4,255.96 4,256.09 4,255.78 4,256.09 0.0K
11:11 4,256.62 4,256.62 4,255.97 4,255.97 0.0K
11:12 4,255.98 4,256.24 4,255.84 4,255.84 0.0K
11:13 4,255.98 4,255.98 4,255.35 4,255.43 0.0K
11:14 4,255.62 4,256.16 4,255.62 4,256.16 0.0K
11:15 4,256.18 4,256.60 4,256.18 4,256.60 0.0K
11:16 4,256.62 4,256.94 4,256.62 4,256.94 0.0K
11:17 4,256.78 4,256.78 4,256.30 4,256.56 0.0K
11:18 4,256.46 4,256.56 4,256.29 4,256.47 0.0K
11:19 4,256.33 4,256.46 4,256.09 4,256.46 0.0K
11:20 4,256.53 4,257.21 4,256.53 4,257.21 0.0K
11:21 4,256.79 4,257.24 4,256.79 4,257.24 0.0K
11:22 4,257.36 4,257.41 4,257.36 4,257.37 0.0K
11:23 4,257.45 4,257.45 4,257.30 4,257.43 0.0K
11:24 4,257.40 4,258.11 4,257.40 4,258.11 0.0K
11:25 4,258.30 4,259.21 4,258.30 4,259.21 0.0K
11:26 4,259.18 4,259.30 4,258.82 4,259.29 0.0K
11:27 4,259.58 4,259.58 4,259.43 4,259.43 0.0K
11:28 4,259.43 4,259.43 4,258.93 4,258.93 0.0K
11:29 4,258.39 4,258.68 4,258.39 4,258.48 0.0K
11:30 4,258.32 4,259.15 4,258.32 4,259.15 0.0K
11:31 4,259.13 4,259.13 4,258.61 4,258.73 0.0K
11:32 4,258.42 4,258.42 4,257.79 4,257.80 0.0K
11:33 4,257.31 4,257.35 4,256.56 4,257.35 0.0K
11:34 4,257.19 4,257.19 4,255.72 4,256.18 0.0K
11:35 4,256.20 4,257.14 4,256.20 4,257.14 0.0K
11:36 4,257.28 4,257.52 4,257.24 4,257.52 0.0K
11:37 4,257.47 4,257.63 4,257.45 4,257.63 0.0K
11:38 4,257.99 4,257.99 4,257.66 4,257.91 0.0K
11:39 4,257.64 4,257.92 4,257.64 4,257.90 0.0K
11:40 4,257.86 4,257.91 4,257.68 4,257.68 0.0K
11:41 4,257.57 4,257.64 4,257.47 4,257.64 0.0K
11:42 4,257.67 4,257.85 4,257.66 4,257.85 0.0K
11:43 4,258.10 4,258.10 4,257.58 4,257.67 0.0K
11:44 4,257.22 4,257.77 4,257.22 4,257.77 0.0K
11:45 4,257.98 4,258.17 4,257.94 4,258.17 0.0K
11:46 4,258.26 4,258.26 4,256.88 4,256.88 0.0K
11:47 4,256.89 4,257.24 4,256.72 4,257.24 0.0K
11:48 4,257.21 4,257.51 4,257.21 4,257.40 0.0K
11:49 4,257.58 4,257.67 4,257.58 4,257.59 0.0K
11:50 4,257.49 4,257.91 4,257.49 4,257.91 0.0K
11:51 4,257.60 4,257.90 4,257.59 4,257.90 0.0K
11:52 4,257.83 4,257.83 4,257.33 4,257.33 0.0K
11:53 4,257.26 4,257.26 4,256.77 4,257.02 0.0K
11:54 4,256.72 4,256.75 4,256.34 4,256.34 0.0K
11:55 4,256.36 4,257.07 4,256.36 4,257.07 0.0K
11:56 4,257.06 4,257.06 4,256.07 4,256.29 0.0K
11:57 4,256.16 4,256.36 4,256.16 4,256.36 0.0K
11:58 4,256.43 4,256.66 4,256.33 4,256.33 0.0K
11:59 4,256.36 4,256.69 4,256.36 4,256.69 0.0K
12:00 4,256.51 4,256.51 4,255.04 4,255.04 0.0K
12:01 4,254.93 4,255.03 4,254.52 4,255.03 0.0K
12:02 4,255.31 4,255.82 4,255.31 4,255.82 0.0K
12:03 4,256.01 4,256.10 4,255.75 4,256.10 0.0K
12:04 4,255.94 4,255.95 4,255.42 4,255.42 0.0K
12:05 4,255.49 4,255.94 4,255.45 4,255.94 0.0K
12:06 4,256.18 4,256.32 4,256.18 4,256.32 0.0K
12:07 4,256.61 4,256.61 4,256.02 4,256.11 0.0K
12:08 4,256.38 4,256.91 4,256.27 4,256.91 0.0K
12:09 4,256.71 4,256.72 4,256.62 4,256.66 0.0K
12:10 4,256.77 4,256.95 4,256.76 4,256.95 0.0K
12:11 4,257.19 4,257.19 4,256.39 4,256.39 0.0K
12:12 4,256.55 4,256.83 4,256.53 4,256.83 0.0K
12:13 4,256.69 4,257.91 4,256.69 4,257.91 0.0K
12:14 4,257.96 4,257.96 4,257.60 4,257.76 0.0K
12:15 4,257.84 4,257.99 4,257.84 4,257.99 0.0K
12:16 4,257.79 4,258.08 4,257.79 4,258.02 0.0K
12:17 4,258.07 4,258.17 4,257.95 4,257.95 0.0K
12:18 4,258.04 4,258.06 4,257.94 4,258.06 0.0K
12:19 4,258.15 4,258.61 4,258.15 4,258.61 0.0K
12:20 4,258.46 4,258.95 4,258.46 4,258.95 0.0K
12:21 4,258.86 4,258.99 4,258.86 4,258.93 0.0K
12:22 4,259.08 4,259.30 4,259.08 4,259.30 0.0K
12:23 4,259.60 4,259.60 4,259.17 4,259.32 0.0K
12:24 4,259.39 4,259.39 4,259.21 4,259.33 0.0K
12:25 4,259.37 4,259.40 4,259.37 4,259.40 0.0K
12:26 4,259.66 4,259.81 4,259.47 4,259.47 0.0K
12:27 4,259.55 4,259.75 4,259.55 4,259.75 0.0K
12:28 4,259.90 4,259.98 4,259.35 4,259.35 0.0K
12:29 4,259.48 4,259.61 4,259.48 4,259.57 0.0K
12:30 4,259.69 4,259.75 4,259.62 4,259.73 0.0K
12:31 4,259.55 4,259.81 4,259.55 4,259.75 0.0K
12:32 4,259.72 4,259.81 4,259.72 4,259.81 0.0K
12:33 4,259.79 4,259.83 4,259.66 4,259.66 0.0K
12:34 4,259.62 4,259.71 4,259.31 4,259.31 0.0K
12:35 4,259.29 4,259.41 4,259.15 4,259.23 0.0K
12:36 4,259.23 4,259.23 4,258.46 4,258.46 0.0K
12:37 4,258.29 4,258.57 4,258.15 4,258.57 0.0K
12:38 4,258.56 4,259.24 4,258.56 4,259.24 0.0K
12:39 4,259.45 4,259.75 4,259.45 4,259.75 0.0K
12:40 4,259.73 4,259.73 4,259.05 4,259.27 0.0K
12:41 4,259.29 4,259.29 4,258.68 4,258.76 0.0K
12:42 4,258.69 4,258.84 4,258.69 4,258.77 0.0K
12:43 4,258.75 4,258.77 4,258.68 4,258.77 0.0K
12:44 4,258.82 4,258.86 4,258.81 4,258.86 0.0K
12:45 4,258.84 4,259.01 4,258.75 4,259.01 0.0K
12:46 4,258.91 4,259.04 4,258.91 4,259.02 0.0K
12:47 4,259.12 4,259.26 4,259.08 4,259.21 0.0K
12:48 4,259.23 4,259.35 4,259.15 4,259.35 0.0K
12:49 4,259.26 4,259.51 4,259.26 4,259.51 0.0K
12:50 4,259.37 4,259.49 4,259.37 4,259.39 0.0K
12:51 4,259.29 4,259.29 4,259.15 4,259.23 0.0K
12:52 4,259.31 4,259.31 4,259.01 4,259.18 0.0K
12:53 4,259.16 4,259.22 4,258.96 4,258.96 0.0K
12:54 4,258.83 4,258.83 4,258.48 4,258.69 0.0K
12:55 4,258.88 4,258.94 4,258.44 4,258.44 0.0K
12:56 4,258.13 4,258.24 4,257.79 4,258.24 0.0K
12:57 4,258.45 4,258.72 4,258.31 4,258.72 0.0K
12:58 4,258.76 4,258.76 4,258.29 4,258.45 0.0K
12:59 4,258.52 4,259.02 4,258.52 4,258.99 0.0K
13:00 4,258.93 4,258.93 4,258.32 4,258.32 0.0K
13:01 4,258.16 4,258.44 4,258.15 4,258.19 0.0K
13:02 4,258.08 4,258.09 4,257.77 4,258.09 0.0K
13:03 4,258.18 4,258.39 4,258.07 4,258.39 0.0K
13:04 4,258.70 4,258.70 4,258.59 4,258.63 0.0K
13:05 4,258.68 4,259.45 4,258.63 4,259.45 0.0K
13:06 4,259.70 4,259.70 4,259.45 4,259.45 0.0K
13:07 4,259.41 4,259.41 4,258.83 4,258.83 0.0K
13:08 4,258.72 4,258.90 4,258.72 4,258.90 0.0K
13:09 4,259.08 4,259.29 4,259.08 4,259.29 0.0K
13:10 4,259.26 4,259.72 4,259.26 4,259.64 0.0K
13:11 4,259.78 4,259.78 4,259.64 4,259.71 0.0K
13:12 4,259.82 4,260.29 4,259.82 4,260.16 0.0K
13:13 4,260.21 4,260.68 4,260.21 4,260.65 0.0K
13:14 4,260.21 4,260.22 4,260.10 4,260.10 0.0K
13:15 4,260.18 4,260.23 4,260.03 4,260.23 0.0K
13:16 4,260.37 4,260.45 4,260.37 4,260.40 0.0K
13:17 4,260.38 4,260.38 4,260.20 4,260.20 0.0K
13:18 4,260.38 4,260.49 4,260.38 4,260.49 0.0K
13:19 4,260.41 4,260.41 4,260.27 4,260.27 0.0K
13:20 4,260.21 4,260.73 4,260.21 4,260.73 0.0K
13:21 4,260.76 4,260.76 4,260.44 4,260.44 0.0K
13:22 4,260.58 4,260.64 4,260.48 4,260.64 0.0K
13:23 4,260.81 4,260.81 4,260.61 4,260.61 0.0K
13:24 4,260.59 4,260.64 4,260.27 4,260.27 0.0K
13:25 4,260.20 4,260.43 4,260.20 4,260.35 0.0K
13:26 4,260.35 4,260.35 4,259.96 4,259.96 0.0K
13:27 4,260.03 4,260.03 4,259.51 4,259.51 0.0K
13:28 4,259.65 4,260.00 4,259.65 4,260.00 0.0K
13:29 4,259.90 4,260.05 4,259.58 4,259.58 0.0K
13:30 4,259.55 4,259.55 4,258.77 4,258.77 0.0K
13:31 4,259.14 4,259.37 4,259.14 4,259.18 0.0K
13:32 4,259.34 4,259.37 4,259.26 4,259.37 0.0K
13:33 4,259.23 4,259.23 4,258.61 4,258.61 0.0K
13:34 4,258.19 4,258.38 4,258.19 4,258.29 0.0K
13:35 4,258.25 4,258.29 4,258.13 4,258.29 0.0K
13:36 4,258.17 4,258.57 4,258.17 4,258.57 0.0K
13:37 4,258.56 4,258.95 4,258.50 4,258.95 0.0K
13:38 4,259.33 4,259.38 4,259.09 4,259.38 0.0K
13:39 4,259.19 4,259.61 4,259.19 4,259.61 0.0K
13:40 4,259.44 4,259.44 4,259.03 4,259.03 0.0K
13:41 4,258.99 4,258.99 4,258.60 4,258.60 0.0K
13:42 4,258.67 4,258.67 4,258.16 4,258.22 0.0K
13:43 4,258.02 4,258.10 4,258.02 4,258.04 0.0K
13:44 4,257.93 4,257.93 4,257.50 4,257.78 0.0K
13:45 4,257.85 4,258.32 4,257.85 4,258.32 0.0K
13:46 4,258.31 4,258.95 4,258.31 4,258.82 0.0K
13:47 4,258.84 4,258.84 4,258.57 4,258.57 0.0K
13:48 4,258.55 4,258.66 4,258.46 4,258.66 0.0K
13:49 4,258.66 4,258.66 4,258.16 4,258.16 0.0K
13:50 4,258.02 4,258.02 4,257.64 4,257.64 0.0K
13:51 4,257.62 4,257.62 4,257.45 4,257.45 0.0K
13:52 4,257.69 4,257.69 4,257.33 4,257.67 0.0K
13:53 4,257.61 4,257.61 4,257.30 4,257.42 0.0K
13:54 4,257.37 4,257.56 4,257.29 4,257.56 0.0K
13:55 4,257.71 4,257.71 4,257.46 4,257.54 0.0K
13:56 4,257.55 4,257.55 4,256.73 4,256.73 0.0K
13:57 4,256.62 4,257.23 4,256.62 4,257.12 0.0K
13:58 4,257.10 4,257.35 4,257.10 4,257.28 0.0K
13:59 4,257.32 4,257.67 4,257.22 4,257.67 0.0K
14:00 4,257.92 4,258.31 4,257.92 4,258.01 0.0K
14:01 4,257.89 4,257.99 4,257.77 4,257.99 0.0K
14:02 4,257.98 4,258.19 4,257.96 4,257.96 0.0K
14:03 4,257.94 4,258.03 4,257.82 4,257.82 0.0K
14:04 4,258.03 4,258.08 4,257.82 4,257.82 0.0K
14:05 4,257.98 4,257.98 4,257.93 4,257.95 0.0K
14:06 4,257.77 4,257.77 4,257.02 4,257.19 0.0K
14:07 4,257.08 4,257.16 4,256.85 4,256.85 0.0K
14:08 4,256.73 4,256.73 4,256.30 4,256.50 0.0K
14:09 4,256.57 4,257.10 4,256.57 4,256.97 0.0K
14:10 4,256.97 4,256.97 4,256.57 4,256.71 0.0K
14:11 4,256.82 4,257.13 4,256.82 4,257.13 0.0K
14:12 4,257.09 4,257.38 4,257.09 4,257.38 0.0K
14:13 4,257.41 4,257.58 4,257.41 4,257.58 0.0K
14:14 4,257.59 4,257.74 4,257.59 4,257.74 0.0K
14:15 4,257.57 4,257.86 4,257.53 4,257.53 0.0K
14:16 4,257.54 4,257.54 4,257.15 4,257.46 0.0K
14:17 4,257.26 4,257.26 4,256.53 4,256.53 0.0K
14:18 4,256.56 4,256.56 4,256.36 4,256.45 0.0K
14:19 4,256.49 4,256.49 4,256.20 4,256.20 0.0K
14:20 4,255.85 4,256.51 4,255.85 4,256.51 0.0K
14:21 4,256.52 4,257.45 4,256.52 4,257.45 0.0K
14:22 4,257.72 4,257.79 4,257.68 4,257.79 0.0K
14:23 4,258.02 4,258.27 4,258.02 4,258.21 0.0K
14:24 4,258.29 4,258.49 4,258.29 4,258.49 0.0K
14:25 4,258.44 4,258.58 4,258.44 4,258.51 0.0K
14:26 4,258.53 4,258.53 4,257.93 4,257.93 0.0K
14:27 4,258.14 4,258.14 4,257.99 4,258.14 0.0K
14:28 4,258.16 4,258.16 4,257.63 4,257.73 0.0K
14:29 4,257.83 4,257.83 4,257.47 4,257.47 0.0K
14:30 4,257.53 4,257.53 4,257.27 4,257.34 0.0K
14:31 4,257.25 4,257.29 4,257.15 4,257.15 0.0K
14:32 4,257.00 4,257.24 4,257.00 4,257.23 0.0K
14:33 4,257.27 4,257.27 4,257.15 4,257.27 0.0K
14:34 4,257.18 4,257.53 4,257.18 4,257.53 0.0K
14:35 4,257.58 4,257.93 4,257.58 4,257.80 0.0K
14:36 4,257.99 4,258.19 4,257.99 4,258.19 0.0K
14:37 4,258.27 4,258.31 4,257.91 4,257.91 0.0K
14:38 4,257.96 4,258.48 4,257.96 4,258.48 0.0K
14:39 4,258.32 4,258.32 4,257.86 4,257.94 0.0K
14:40 4,257.87 4,257.87 4,257.73 4,257.84 0.0K
14:41 4,257.81 4,258.03 4,257.57 4,257.57 0.0K
14:42 4,257.50 4,257.50 4,257.40 4,257.40 0.0K
14:43 4,257.19 4,257.19 4,256.92 4,256.92 0.0K
14:44 4,257.04 4,257.13 4,256.95 4,257.13 0.0K
14:45 4,257.17 4,257.90 4,257.17 4,257.90 0.0K
14:46 4,257.78 4,257.89 4,257.70 4,257.70 0.0K
14:47 4,257.72 4,257.72 4,257.49 4,257.49 0.0K
14:48 4,257.42 4,257.44 4,257.34 4,257.42 0.0K
14:49 4,257.38 4,257.46 4,257.20 4,257.20 0.0K
14:50 4,257.26 4,257.41 4,257.24 4,257.29 0.0K
14:51 4,256.88 4,257.19 4,256.88 4,257.17 0.0K
14:52 4,257.23 4,257.23 4,256.83 4,256.83 0.0K
14:53 4,256.70 4,256.70 4,256.17 4,256.17 0.0K
14:54 4,256.14 4,256.26 4,256.10 4,256.10 0.0K
14:55 4,256.17 4,256.17 4,255.85 4,255.85 0.0K
14:56 4,255.82 4,255.82 4,255.51 4,255.76 0.0K
14:57 4,256.08 4,256.67 4,256.08 4,256.67 0.0K
14:58 4,256.54 4,256.57 4,256.32 4,256.32 0.0K
14:59 4,256.40 4,256.40 4,256.18 4,256.36 0.0K
15:00 4,256.26 4,256.26 4,254.67 4,254.67 0.0K
15:01 4,253.96 4,255.02 4,253.96 4,254.91 0.0K
15:02 4,254.63 4,254.63 4,254.15 4,254.15 0.0K
15:03 4,254.19 4,254.55 4,254.17 4,254.55 0.0K
15:04 4,254.51 4,254.69 4,254.30 4,254.45 0.0K
15:05 4,254.24 4,254.24 4,253.64 4,253.64 0.0K
15:06 4,253.81 4,254.00 4,253.56 4,253.56 0.0K
15:07 4,253.54 4,253.92 4,253.54 4,253.61 0.0K
15:08 4,253.88 4,254.72 4,253.88 4,254.72 0.0K
15:09 4,254.76 4,255.71 4,254.76 4,255.71 0.0K
15:10 4,255.91 4,256.57 4,255.91 4,256.57 0.0K
15:11 4,256.17 4,256.28 4,256.17 4,256.26 0.0K
15:12 4,256.00 4,256.27 4,256.00 4,256.27 0.0K
15:13 4,255.93 4,256.30 4,255.93 4,256.22 0.0K
15:14 4,256.19 4,256.19 4,255.76 4,255.76 0.0K
15:15 4,255.56 4,256.12 4,255.56 4,255.76 0.0K
15:16 4,255.93 4,256.23 4,255.59 4,255.59 0.0K
15:17 4,255.74 4,255.74 4,255.57 4,255.57 0.0K
15:18 4,255.40 4,255.79 4,255.40 4,255.79 0.0K
15:19 4,255.89 4,256.66 4,255.89 4,256.66 0.0K
15:20 4,256.68 4,257.04 4,256.53 4,257.04 0.0K
15:21 4,257.13 4,257.20 4,256.77 4,257.20 0.0K
15:22 4,256.96 4,257.25 4,256.59 4,256.59 0.0K
15:23 4,257.00 4,257.29 4,257.00 4,257.29 0.0K
15:24 4,257.35 4,257.35 4,257.01 4,257.07 0.0K
15:25 4,257.16 4,257.16 4,256.77 4,256.85 0.0K
15:26 4,256.48 4,256.61 4,256.48 4,256.54 0.0K
15:27 4,256.90 4,256.97 4,256.59 4,256.59 0.0K
15:28 4,256.55 4,256.55 4,255.71 4,255.71 0.0K
15:29 4,255.81 4,256.24 4,255.81 4,256.24 0.0K
15:30 4,255.95 4,255.97 4,255.82 4,255.97 0.0K
15:31 4,256.06 4,256.67 4,256.06 4,256.63 0.0K
15:32 4,256.64 4,257.06 4,256.64 4,256.82 0.0K
15:33 4,256.78 4,257.35 4,256.78 4,257.35 0.0K
15:34 4,257.53 4,257.53 4,257.13 4,257.44 0.0K
15:35 4,257.57 4,257.73 4,257.53 4,257.55 0.0K
15:36 4,257.60 4,257.65 4,257.21 4,257.21 0.0K
15:37 4,257.41 4,257.53 4,257.41 4,257.53 0.0K
15:38 4,257.44 4,257.64 4,257.34 4,257.34 0.0K
15:39 4,257.36 4,257.36 4,257.29 4,257.32 0.0K
15:40 4,257.18 4,257.28 4,257.10 4,257.20 0.0K
15:41 4,257.06 4,257.25 4,257.06 4,257.25 0.0K
15:42 4,257.24 4,257.24 4,256.35 4,256.35 0.0K
15:43 4,255.94 4,256.15 4,255.86 4,255.86 0.0K
15:44 4,255.89 4,256.72 4,255.89 4,256.72 0.0K
15:45 4,256.58 4,256.78 4,256.55 4,256.78 0.0K
15:46 4,256.35 4,256.94 4,256.35 4,256.51 0.0K
15:47 4,256.78 4,256.78 4,256.45 4,256.72 0.0K
15:48 4,256.58 4,257.15 4,256.52 4,257.15 0.0K
15:49 4,257.01 4,257.01 4,256.07 4,256.07 0.0K
15:50 4,256.24 4,256.24 4,255.23 4,255.23 0.0K
15:51 4,255.27 4,255.27 4,254.77 4,254.81 0.0K
15:52 4,254.56 4,255.05 4,254.56 4,255.05 0.0K
15:53 4,254.96 4,255.23 4,254.87 4,255.23 0.0K
15:54 4,256.02 4,257.14 4,256.02 4,257.14 0.0K
15:55 4,256.12 4,256.12 4,253.31 4,253.46 0.0K
15:56 4,254.51 4,254.51 4,253.34 4,253.74 0.0K
15:57 4,253.83 4,253.99 4,253.73 4,253.73 0.0K
15:58 4,253.89 4,254.04 4,252.95 4,252.95 0.0K
15:59 4,252.93 4,253.98 4,252.93 4,253.35 0.0K
16:00 4,253.37 4,253.52 4,253.37 4,253.52 0.0K
16:01 4,253.52 4,253.52 4,253.50 4,253.52 0.0K
16:02 4,253.48 4,253.48 4,253.44 4,253.44 0.0K
16:03 4,253.46 4,253.49 4,253.44 4,253.44 0.0K
16:04 4,253.45 4,253.48 4,253.45 4,253.48 0.0K
16:05 4,253.44 4,253.45 4,253.41 4,253.41 0.0K
16:06 4,253.43 4,253.43 4,253.41 4,253.43 0.0K
16:07 4,253.32 4,253.39 4,253.32 4,253.38 0.0K
16:08 4,253.38 4,253.38 4,253.37 4,253.37 0.0K
16:09 4,253.37 4,253.37 4,253.37 4,253.37 0.0K
16:10 4,253.37 4,253.48 4,253.37 4,253.48 0.0K
16:11 4,253.49 4,253.49 4,253.39 4,253.39 0.0K
16:12 4,253.43 4,253.46 4,253.43 4,253.46 0.0K
16:13 4,253.44 4,253.45 4,253.44 4,253.45 0.0K
16:14 4,253.39 4,253.39 4,253.38 4,253.38 0.0K
16:15 4,253.41 4,253.41 4,253.41 4,253.41 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