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 4,267.04 4,267.19 4,266.72 4,266.88 0.0K
09:32 4,267.06 4,267.14 4,266.49 4,267.14 0.0K
09:33 4,267.89 4,268.74 4,267.88 4,268.74 0.0K
09:34 4,268.63 4,269.08 4,268.48 4,268.88 0.0K
09:35 4,268.46 4,268.98 4,268.29 4,268.29 0.0K
09:36 4,268.40 4,268.76 4,268.31 4,268.31 0.0K
09:37 4,267.66 4,267.66 4,265.82 4,265.82 0.0K
09:38 4,265.78 4,265.78 4,265.40 4,265.53 0.0K
09:39 4,265.00 4,265.37 4,264.76 4,264.81 0.0K
09:40 4,264.71 4,264.71 4,263.23 4,263.23 0.0K
09:41 4,263.16 4,263.16 4,262.57 4,262.57 0.0K
09:42 4,262.88 4,264.34 4,262.83 4,264.34 0.0K
09:43 4,263.96 4,265.02 4,263.58 4,265.02 0.0K
09:44 4,265.16 4,265.41 4,264.80 4,264.80 0.0K
09:45 4,265.31 4,266.26 4,265.31 4,266.26 0.0K
09:46 4,266.80 4,267.69 4,266.80 4,267.64 0.0K
09:47 4,268.13 4,269.52 4,268.13 4,269.52 0.0K
09:48 4,269.99 4,270.83 4,269.93 4,270.83 0.0K
09:49 4,270.86 4,271.26 4,269.66 4,269.66 0.0K
09:50 4,268.94 4,270.39 4,268.94 4,269.67 0.0K
09:51 4,269.37 4,270.28 4,269.37 4,270.28 0.0K
09:52 4,270.02 4,270.02 4,269.49 4,269.49 0.0K
09:53 4,269.33 4,269.59 4,264.39 4,264.39 0.0K
09:54 4,265.21 4,265.21 4,263.02 4,263.13 0.0K
09:55 4,263.05 4,266.27 4,263.05 4,266.27 0.0K
09:56 4,266.02 4,266.40 4,265.40 4,266.40 0.0K
09:57 4,265.57 4,265.83 4,265.57 4,265.83 0.0K
09:58 4,265.40 4,265.89 4,265.40 4,265.69 0.0K
09:59 4,265.70 4,266.79 4,265.70 4,266.79 0.0K
10:00 4,267.13 4,267.13 4,264.94 4,265.23 0.0K
10:01 4,265.55 4,265.65 4,264.24 4,264.24 0.0K
10:02 4,264.97 4,264.97 4,264.02 4,264.02 0.0K
10:03 4,264.28 4,264.90 4,264.28 4,264.38 0.0K
10:04 4,264.82 4,264.86 4,264.67 4,264.80 0.0K
10:05 4,264.62 4,264.81 4,264.07 4,264.81 0.0K
10:06 4,264.97 4,265.51 4,264.70 4,265.22 0.0K
10:07 4,264.97 4,264.97 4,264.46 4,264.71 0.0K
10:08 4,265.16 4,266.91 4,265.16 4,266.91 0.0K
10:09 4,267.16 4,267.16 4,266.78 4,266.78 0.0K
10:10 4,266.21 4,266.21 4,265.99 4,265.99 0.0K
10:11 4,265.91 4,265.91 4,263.68 4,263.68 0.0K
10:12 4,261.86 4,261.86 4,259.89 4,259.89 0.0K
10:13 4,259.79 4,259.95 4,259.68 4,259.74 0.0K
10:14 4,259.59 4,260.82 4,259.59 4,260.82 0.0K
10:15 4,260.17 4,260.94 4,260.17 4,260.90 0.0K
10:16 4,261.16 4,263.60 4,261.16 4,263.38 0.0K
10:17 4,263.00 4,264.16 4,263.00 4,264.16 0.0K
10:18 4,264.23 4,264.89 4,264.16 4,264.80 0.0K
10:19 4,264.30 4,264.90 4,264.30 4,264.69 0.0K
10:20 4,265.16 4,265.72 4,264.56 4,265.72 0.0K
10:21 4,266.14 4,266.14 4,264.66 4,264.66 0.0K
10:22 4,264.39 4,264.39 4,263.82 4,264.14 0.0K
10:23 4,264.55 4,264.73 4,264.37 4,264.37 0.0K
10:24 4,264.44 4,265.29 4,264.44 4,265.16 0.0K
10:25 4,264.43 4,265.56 4,264.43 4,265.56 0.0K
10:26 4,265.48 4,265.62 4,265.38 4,265.62 0.0K
10:27 4,265.40 4,266.39 4,265.40 4,266.39 0.0K
10:28 4,265.87 4,266.60 4,265.87 4,266.60 0.0K
10:29 4,266.55 4,267.49 4,266.55 4,267.49 0.0K
10:30 4,267.36 4,267.36 4,266.85 4,266.85 0.0K
10:31 4,267.44 4,267.94 4,267.26 4,267.26 0.0K
10:32 4,267.29 4,267.67 4,267.29 4,267.54 0.0K
10:33 4,266.35 4,266.79 4,265.77 4,266.79 0.0K
10:34 4,267.15 4,267.15 4,265.82 4,265.82 0.0K
10:35 4,265.99 4,265.99 4,265.71 4,265.98 0.0K
10:36 4,265.59 4,265.96 4,265.09 4,265.09 0.0K
10:37 4,265.03 4,265.25 4,265.03 4,265.25 0.0K
10:38 4,265.34 4,265.85 4,265.32 4,265.85 0.0K
10:39 4,265.57 4,266.31 4,265.57 4,266.09 0.0K
10:40 4,266.91 4,267.23 4,266.90 4,267.23 0.0K
10:41 4,267.27 4,267.27 4,266.99 4,267.23 0.0K
10:42 4,267.27 4,267.57 4,267.27 4,267.41 0.0K
10:43 4,267.63 4,268.15 4,267.63 4,267.89 0.0K
10:44 4,267.82 4,268.37 4,267.82 4,268.37 0.0K
10:45 4,267.74 4,268.00 4,266.93 4,266.93 0.0K
10:46 4,266.53 4,266.53 4,265.84 4,265.84 0.0K
10:47 4,265.71 4,265.93 4,265.02 4,265.93 0.0K
10:48 4,266.53 4,267.70 4,266.53 4,267.70 0.0K
10:49 4,267.50 4,267.50 4,266.09 4,266.09 0.0K
10:50 4,265.99 4,266.24 4,265.88 4,265.88 0.0K
10:51 4,265.64 4,265.75 4,265.56 4,265.75 0.0K
10:52 4,265.53 4,265.53 4,264.13 4,264.19 0.0K
10:53 4,264.51 4,264.98 4,264.51 4,264.98 0.0K
10:54 4,265.07 4,266.13 4,265.04 4,266.13 0.0K
10:55 4,266.45 4,266.50 4,266.01 4,266.01 0.0K
10:56 4,265.70 4,266.38 4,265.70 4,266.10 0.0K
10:57 4,266.63 4,266.92 4,266.62 4,266.82 0.0K
10:58 4,266.38 4,267.07 4,266.38 4,267.07 0.0K
10:59 4,267.08 4,268.05 4,267.08 4,268.00 0.0K
11:00 4,267.73 4,267.73 4,266.56 4,266.56 0.0K
11:01 4,266.01 4,266.09 4,265.57 4,266.09 0.0K
11:02 4,266.37 4,266.39 4,265.96 4,265.96 0.0K
11:03 4,265.89 4,265.96 4,265.52 4,265.81 0.0K
11:04 4,265.96 4,266.62 4,265.96 4,266.62 0.0K
11:05 4,266.53 4,267.53 4,266.53 4,267.53 0.0K
11:06 4,267.41 4,268.42 4,267.41 4,268.42 0.0K
11:07 4,268.55 4,268.55 4,268.41 4,268.47 0.0K
11:08 4,268.56 4,269.48 4,268.56 4,269.37 0.0K
11:09 4,269.41 4,269.41 4,269.29 4,269.29 0.0K
11:10 4,269.01 4,269.27 4,268.76 4,268.76 0.0K
11:11 4,268.71 4,268.80 4,268.28 4,268.29 0.0K
11:12 4,268.40 4,268.92 4,268.40 4,268.92 0.0K
11:13 4,268.66 4,269.23 4,268.66 4,269.23 0.0K
11:14 4,269.41 4,269.52 4,269.26 4,269.52 0.0K
11:15 4,269.58 4,269.62 4,269.50 4,269.62 0.0K
11:16 4,269.58 4,269.58 4,269.30 4,269.30 0.0K
11:17 4,269.29 4,269.29 4,269.02 4,269.02 0.0K
11:18 4,268.97 4,268.97 4,268.60 4,268.82 0.0K
11:19 4,268.74 4,269.08 4,268.74 4,269.08 0.0K
11:20 4,269.20 4,269.35 4,269.17 4,269.35 0.0K
11:21 4,269.36 4,269.82 4,269.36 4,269.82 0.0K
11:22 4,270.03 4,270.03 4,269.92 4,269.92 0.0K
11:23 4,269.71 4,269.88 4,269.68 4,269.88 0.0K
11:24 4,269.94 4,269.94 4,269.15 4,269.19 0.0K
11:25 4,269.33 4,269.62 4,269.18 4,269.18 0.0K
11:26 4,269.03 4,269.47 4,269.03 4,269.47 0.0K
11:27 4,269.44 4,269.61 4,268.95 4,268.95 0.0K
11:28 4,269.00 4,269.28 4,268.81 4,269.28 0.0K
11:29 4,269.46 4,269.46 4,269.01 4,269.10 0.0K
11:30 4,269.39 4,270.19 4,269.36 4,270.19 0.0K
11:31 4,270.14 4,270.58 4,270.14 4,270.55 0.0K
11:32 4,270.19 4,270.38 4,270.19 4,270.29 0.0K
11:33 4,270.37 4,270.38 4,270.24 4,270.25 0.0K
11:34 4,270.38 4,270.38 4,270.11 4,270.11 0.0K
11:35 4,269.99 4,270.43 4,269.99 4,270.40 0.0K
11:36 4,270.58 4,270.73 4,269.67 4,269.67 0.0K
11:37 4,269.40 4,269.40 4,268.46 4,268.46 0.0K
11:38 4,268.37 4,269.02 4,268.37 4,268.86 0.0K
11:39 4,269.02 4,269.02 4,268.49 4,268.49 0.0K
11:40 4,268.36 4,268.62 4,268.36 4,268.55 0.0K
11:41 4,268.25 4,268.63 4,268.25 4,268.63 0.0K
11:42 4,268.83 4,269.46 4,268.83 4,269.44 0.0K
11:43 4,269.36 4,269.36 4,268.22 4,268.22 0.0K
11:44 4,268.39 4,268.39 4,267.51 4,267.51 0.0K
11:45 4,267.70 4,268.12 4,267.70 4,268.12 0.0K
11:46 4,268.23 4,268.40 4,268.23 4,268.28 0.0K
11:47 4,268.23 4,268.48 4,268.23 4,268.42 0.0K
11:48 4,268.99 4,269.23 4,268.99 4,269.21 0.0K
11:49 4,269.18 4,269.67 4,269.18 4,269.67 0.0K
11:50 4,269.99 4,269.99 4,269.70 4,269.70 0.0K
11:51 4,269.57 4,270.13 4,269.57 4,270.13 0.0K
11:52 4,270.44 4,271.51 4,270.44 4,271.51 0.0K
11:53 4,271.68 4,271.71 4,271.54 4,271.62 0.0K
11:54 4,271.70 4,271.92 4,271.27 4,271.92 0.0K
11:55 4,271.94 4,272.21 4,271.94 4,272.21 0.0K
11:56 4,271.76 4,272.27 4,271.76 4,272.27 0.0K
11:57 4,272.38 4,272.38 4,271.87 4,271.87 0.0K
11:58 4,271.33 4,272.05 4,271.33 4,272.05 0.0K
11:59 4,272.37 4,272.65 4,272.35 4,272.65 0.0K
12:00 4,272.57 4,272.57 4,271.27 4,271.63 0.0K
12:01 4,271.99 4,272.10 4,271.89 4,271.97 0.0K
12:02 4,271.89 4,271.98 4,271.73 4,271.73 0.0K
12:03 4,271.46 4,271.60 4,271.41 4,271.60 0.0K
12:04 4,271.80 4,272.16 4,271.71 4,272.16 0.0K
12:05 4,272.22 4,272.42 4,272.22 4,272.30 0.0K
12:06 4,272.23 4,272.23 4,271.85 4,271.85 0.0K
12:07 4,271.93 4,272.45 4,271.93 4,272.45 0.0K
12:08 4,272.57 4,272.58 4,272.39 4,272.39 0.0K
12:09 4,272.58 4,272.66 4,272.47 4,272.47 0.0K
12:10 4,272.39 4,272.75 4,272.39 4,272.75 0.0K
12:11 4,272.65 4,272.71 4,272.49 4,272.49 0.0K
12:12 4,272.47 4,272.62 4,272.38 4,272.38 0.0K
12:13 4,272.20 4,272.20 4,272.04 4,272.04 0.0K
12:14 4,272.14 4,272.28 4,272.08 4,272.08 0.0K
12:15 4,271.95 4,272.17 4,271.68 4,271.68 0.0K
12:16 4,271.73 4,271.73 4,271.27 4,271.27 0.0K
12:17 4,271.19 4,271.44 4,271.19 4,271.35 0.0K
12:18 4,271.48 4,271.48 4,271.14 4,271.20 0.0K
12:19 4,270.66 4,271.04 4,270.66 4,271.04 0.0K
12:20 4,271.17 4,271.17 4,270.92 4,270.92 0.0K
12:21 4,270.93 4,271.11 4,270.63 4,270.63 0.0K
12:22 4,270.75 4,272.01 4,270.75 4,272.01 0.0K
12:23 4,271.87 4,271.97 4,271.61 4,271.61 0.0K
12:24 4,271.57 4,271.86 4,271.48 4,271.86 0.0K
12:25 4,271.96 4,271.99 4,271.94 4,271.95 0.0K
12:26 4,272.09 4,272.39 4,272.09 4,272.39 0.0K
12:27 4,272.60 4,272.65 4,272.45 4,272.65 0.0K
12:28 4,272.71 4,273.43 4,272.71 4,273.43 0.0K
12:29 4,273.65 4,273.87 4,273.36 4,273.36 0.0K
12:30 4,273.38 4,273.79 4,273.32 4,273.79 0.0K
12:31 4,273.81 4,274.15 4,273.81 4,274.15 0.0K
12:32 4,273.87 4,274.34 4,273.87 4,274.28 0.0K
12:33 4,274.28 4,274.28 4,273.99 4,273.99 0.0K
12:34 4,274.15 4,274.32 4,273.97 4,274.32 0.0K
12:35 4,274.73 4,275.02 4,274.73 4,275.02 0.0K
12:36 4,274.63 4,274.63 4,274.14 4,274.25 0.0K
12:37 4,274.38 4,274.38 4,273.84 4,273.84 0.0K
12:38 4,274.02 4,274.48 4,274.02 4,274.48 0.0K
12:39 4,274.40 4,274.55 4,274.20 4,274.22 0.0K
12:40 4,274.36 4,274.55 4,274.28 4,274.55 0.0K
12:41 4,274.49 4,274.58 4,274.48 4,274.48 0.0K
12:42 4,274.48 4,275.24 4,274.48 4,274.80 0.0K
12:43 4,274.78 4,274.79 4,274.39 4,274.74 0.0K
12:44 4,274.69 4,274.69 4,274.61 4,274.66 0.0K
12:45 4,274.76 4,274.84 4,274.69 4,274.81 0.0K
12:46 4,274.88 4,275.29 4,274.88 4,275.29 0.0K
12:47 4,275.37 4,275.38 4,275.15 4,275.15 0.0K
12:48 4,275.28 4,275.33 4,275.19 4,275.33 0.0K
12:49 4,275.34 4,275.34 4,275.16 4,275.19 0.0K
12:50 4,275.05 4,275.45 4,275.05 4,275.45 0.0K
12:51 4,275.60 4,276.08 4,275.54 4,276.08 0.0K
12:52 4,276.05 4,276.12 4,275.86 4,275.86 0.0K
12:53 4,275.72 4,276.38 4,275.72 4,276.24 0.0K
12:54 4,276.08 4,276.15 4,275.81 4,275.81 0.0K
12:55 4,276.00 4,276.05 4,275.95 4,275.95 0.0K
12:56 4,276.05 4,276.55 4,276.05 4,276.55 0.0K
12:57 4,276.51 4,276.64 4,276.42 4,276.64 0.0K
12:58 4,276.53 4,276.69 4,276.49 4,276.49 0.0K
12:59 4,276.39 4,276.51 4,276.39 4,276.46 0.0K
13:00 4,276.46 4,276.46 4,276.28 4,276.28 0.0K
13:01 4,276.11 4,276.29 4,276.08 4,276.08 0.0K
13:02 4,275.58 4,276.06 4,275.58 4,275.68 0.0K
13:03 4,275.56 4,275.56 4,274.81 4,274.98 0.0K
13:04 4,275.14 4,275.77 4,275.14 4,275.77 0.0K
13:05 4,275.95 4,276.08 4,275.86 4,275.98 0.0K
13:06 4,276.11 4,276.13 4,275.69 4,275.69 0.0K
13:07 4,275.63 4,276.02 4,275.63 4,276.02 0.0K
13:08 4,276.01 4,276.02 4,275.87 4,276.02 0.0K
13:09 4,276.11 4,276.17 4,276.05 4,276.05 0.0K
13:10 4,276.02 4,276.37 4,276.02 4,276.15 0.0K
13:11 4,276.56 4,276.56 4,276.11 4,276.19 0.0K
13:12 4,275.69 4,275.97 4,275.69 4,275.97 0.0K
13:13 4,276.02 4,276.61 4,276.02 4,276.61 0.0K
13:14 4,276.46 4,276.56 4,276.35 4,276.56 0.0K
13:15 4,276.25 4,276.69 4,276.25 4,276.69 0.0K
13:16 4,276.89 4,277.44 4,276.89 4,277.44 0.0K
13:17 4,277.48 4,277.66 4,277.48 4,277.63 0.0K
13:18 4,277.42 4,277.66 4,277.42 4,277.44 0.0K
13:19 4,277.59 4,277.61 4,277.43 4,277.55 0.0K
13:20 4,277.16 4,277.16 4,276.86 4,276.86 0.0K
13:21 4,276.95 4,276.99 4,276.80 4,276.89 0.0K
13:22 4,277.02 4,277.02 4,276.82 4,276.85 0.0K
13:23 4,276.79 4,277.46 4,276.79 4,277.26 0.0K
13:24 4,277.32 4,277.40 4,277.22 4,277.29 0.0K
13:25 4,277.09 4,277.20 4,277.09 4,277.15 0.0K
13:26 4,276.96 4,277.48 4,276.96 4,277.48 0.0K
13:27 4,277.28 4,277.28 4,276.55 4,276.55 0.0K
13:28 4,276.43 4,276.43 4,276.27 4,276.43 0.0K
13:29 4,276.53 4,276.60 4,276.36 4,276.60 0.0K
13:30 4,276.64 4,276.79 4,276.64 4,276.79 0.0K
13:31 4,276.72 4,276.85 4,276.72 4,276.77 0.0K
13:32 4,276.69 4,276.83 4,276.54 4,276.83 0.0K
13:33 4,277.04 4,277.14 4,276.97 4,276.97 0.0K
13:34 4,277.07 4,277.07 4,276.71 4,276.71 0.0K
13:35 4,276.65 4,276.93 4,276.65 4,276.91 0.0K
13:36 4,277.26 4,277.61 4,277.26 4,277.60 0.0K
13:37 4,277.30 4,277.30 4,276.71 4,276.89 0.0K
13:38 4,276.87 4,276.99 4,276.83 4,276.99 0.0K
13:39 4,277.05 4,277.14 4,276.76 4,276.76 0.0K
13:40 4,276.95 4,277.17 4,276.92 4,276.92 0.0K
13:41 4,276.78 4,276.90 4,276.56 4,276.56 0.0K
13:42 4,276.27 4,276.27 4,275.80 4,275.84 0.0K
13:43 4,275.68 4,275.95 4,275.68 4,275.95 0.0K
13:44 4,276.08 4,276.22 4,276.01 4,276.22 0.0K
13:45 4,276.41 4,276.41 4,276.25 4,276.39 0.0K
13:46 4,276.36 4,276.36 4,276.26 4,276.29 0.0K
13:47 4,275.69 4,276.01 4,275.69 4,275.91 0.0K
13:48 4,275.92 4,275.92 4,275.81 4,275.81 0.0K
13:49 4,275.83 4,275.95 4,275.83 4,275.91 0.0K
13:50 4,275.88 4,276.37 4,275.88 4,276.37 0.0K
13:51 4,276.44 4,276.49 4,276.36 4,276.49 0.0K
13:52 4,276.54 4,276.76 4,276.54 4,276.76 0.0K
13:53 4,276.80 4,277.07 4,276.80 4,277.07 0.0K
13:54 4,276.73 4,276.81 4,276.66 4,276.81 0.0K
13:55 4,276.71 4,276.94 4,276.60 4,276.94 0.0K
13:56 4,276.99 4,277.31 4,276.99 4,277.31 0.0K
13:57 4,277.21 4,277.25 4,277.18 4,277.22 0.0K
13:58 4,277.29 4,277.41 4,277.21 4,277.21 0.0K
13:59 4,277.29 4,277.29 4,277.19 4,277.21 0.0K
14:00 4,277.31 4,277.31 4,277.14 4,277.22 0.0K
14:01 4,276.95 4,276.95 4,276.82 4,276.92 0.0K
14:02 4,276.91 4,276.91 4,276.63 4,276.79 0.0K
14:03 4,276.64 4,276.64 4,276.46 4,276.58 0.0K
14:04 4,276.69 4,276.98 4,276.69 4,276.98 0.0K
14:05 4,277.00 4,277.07 4,276.89 4,277.07 0.0K
14:06 4,276.93 4,277.24 4,276.93 4,277.24 0.0K
14:07 4,277.36 4,277.67 4,277.36 4,277.64 0.0K
14:08 4,277.36 4,277.36 4,277.25 4,277.32 0.0K
14:09 4,277.29 4,277.58 4,277.29 4,277.58 0.0K
14:10 4,277.44 4,277.45 4,277.30 4,277.45 0.0K
14:11 4,277.58 4,277.76 4,277.58 4,277.59 0.0K
14:12 4,277.77 4,277.86 4,277.55 4,277.55 0.0K
14:13 4,277.47 4,277.47 4,277.11 4,277.11 0.0K
14:14 4,277.06 4,277.11 4,276.99 4,277.11 0.0K
14:15 4,276.96 4,276.96 4,276.49 4,276.49 0.0K
14:16 4,276.23 4,276.23 4,275.55 4,275.55 0.0K
14:17 4,275.44 4,275.82 4,275.36 4,275.82 0.0K
14:18 4,276.09 4,276.09 4,275.28 4,275.28 0.0K
14:19 4,275.23 4,275.23 4,275.00 4,275.13 0.0K
14:20 4,275.13 4,275.14 4,275.01 4,275.01 0.0K
14:21 4,274.82 4,275.30 4,274.68 4,275.30 0.0K
14:22 4,275.24 4,275.24 4,274.56 4,274.56 0.0K
14:23 4,274.56 4,274.56 4,274.22 4,274.27 0.0K
14:24 4,274.22 4,274.76 4,274.22 4,274.76 0.0K
14:25 4,274.78 4,276.20 4,274.78 4,276.20 0.0K
14:26 4,276.44 4,276.67 4,276.44 4,276.51 0.0K
14:27 4,276.60 4,276.60 4,276.41 4,276.41 0.0K
14:28 4,276.36 4,276.76 4,276.36 4,276.58 0.0K
14:29 4,276.37 4,276.55 4,276.28 4,276.28 0.0K
14:30 4,276.29 4,276.29 4,275.34 4,275.34 0.0K
14:31 4,275.13 4,275.21 4,274.87 4,274.87 0.0K
14:32 4,274.83 4,274.86 4,274.67 4,274.86 0.0K
14:33 4,274.66 4,274.75 4,274.66 4,274.75 0.0K
14:34 4,274.78 4,274.86 4,274.67 4,274.67 0.0K
14:35 4,274.68 4,274.79 4,274.68 4,274.73 0.0K
14:36 4,274.57 4,274.64 4,274.38 4,274.46 0.0K
14:37 4,274.41 4,274.41 4,274.02 4,274.02 0.0K
14:38 4,273.93 4,274.13 4,273.51 4,274.13 0.0K
14:39 4,274.14 4,274.14 4,274.03 4,274.07 0.0K
14:40 4,274.05 4,274.86 4,274.05 4,274.86 0.0K
14:41 4,274.92 4,275.17 4,274.75 4,274.75 0.0K
14:42 4,274.61 4,274.61 4,274.25 4,274.36 0.0K
14:43 4,274.31 4,274.32 4,274.30 4,274.30 0.0K
14:44 4,274.24 4,274.46 4,274.06 4,274.06 0.0K
14:45 4,274.16 4,274.16 4,274.02 4,274.02 0.0K
14:46 4,274.00 4,274.19 4,274.00 4,274.00 0.0K
14:47 4,273.96 4,274.32 4,273.96 4,274.28 0.0K
14:48 4,274.26 4,274.26 4,273.75 4,273.89 0.0K
14:49 4,273.88 4,274.04 4,273.88 4,274.04 0.0K
14:50 4,274.17 4,274.17 4,273.96 4,273.96 0.0K
14:51 4,273.97 4,274.25 4,273.75 4,274.25 0.0K
14:52 4,274.22 4,274.22 4,273.61 4,273.61 0.0K
14:53 4,273.64 4,273.87 4,273.64 4,273.85 0.0K
14:54 4,273.91 4,274.24 4,273.91 4,274.20 0.0K
14:55 4,274.36 4,274.72 4,274.36 4,274.72 0.0K
14:56 4,274.86 4,275.19 4,274.86 4,275.17 0.0K
14:57 4,275.13 4,275.44 4,275.13 4,275.44 0.0K
14:58 4,275.40 4,275.53 4,275.40 4,275.51 0.0K
14:59 4,275.57 4,275.57 4,275.44 4,275.48 0.0K
15:00 4,275.62 4,275.62 4,275.16 4,275.39 0.0K
15:01 4,275.10 4,275.50 4,275.03 4,275.03 0.0K
15:02 4,274.83 4,275.25 4,274.83 4,275.25 0.0K
15:03 4,275.26 4,275.47 4,275.26 4,275.42 0.0K
15:04 4,275.48 4,275.62 4,275.48 4,275.62 0.0K
15:05 4,275.45 4,275.61 4,275.45 4,275.58 0.0K
15:06 4,275.76 4,275.76 4,275.53 4,275.53 0.0K
15:07 4,275.53 4,275.59 4,275.47 4,275.59 0.0K
15:08 4,275.78 4,275.93 4,275.75 4,275.93 0.0K
15:09 4,275.93 4,275.93 4,275.66 4,275.66 0.0K
15:10 4,275.69 4,275.73 4,275.61 4,275.73 0.0K
15:11 4,275.80 4,276.03 4,275.73 4,275.73 0.0K
15:12 4,275.96 4,276.18 4,275.88 4,275.91 0.0K
15:13 4,275.71 4,276.00 4,275.71 4,276.00 0.0K
15:14 4,275.94 4,276.11 4,275.94 4,276.11 0.0K
15:15 4,276.00 4,276.00 4,275.82 4,275.82 0.0K
15:16 4,275.96 4,276.76 4,275.96 4,276.76 0.0K
15:17 4,276.49 4,276.58 4,276.49 4,276.54 0.0K
15:18 4,276.59 4,276.74 4,276.50 4,276.74 0.0K
15:19 4,276.71 4,276.84 4,276.60 4,276.60 0.0K
15:20 4,276.57 4,276.65 4,276.55 4,276.65 0.0K
15:21 4,276.74 4,276.74 4,276.53 4,276.62 0.0K
15:22 4,276.60 4,276.60 4,276.42 4,276.48 0.0K
15:23 4,276.56 4,276.56 4,276.23 4,276.47 0.0K
15:24 4,276.57 4,276.77 4,276.48 4,276.48 0.0K
15:25 4,276.50 4,276.59 4,276.50 4,276.50 0.0K
15:26 4,276.62 4,277.08 4,276.62 4,277.08 0.0K
15:27 4,277.22 4,277.33 4,277.22 4,277.23 0.0K
15:28 4,277.39 4,277.68 4,277.39 4,277.68 0.0K
15:29 4,277.69 4,278.01 4,277.69 4,278.01 0.0K
15:30 4,277.94 4,277.94 4,277.43 4,277.57 0.0K
15:31 4,277.60 4,277.91 4,277.60 4,277.91 0.0K
15:32 4,278.12 4,278.31 4,277.88 4,277.88 0.0K
15:33 4,278.06 4,278.07 4,277.80 4,277.80 0.0K
15:34 4,277.74 4,277.74 4,277.16 4,277.16 0.0K
15:35 4,277.14 4,277.14 4,276.85 4,276.88 0.0K
15:36 4,276.77 4,276.82 4,276.59 4,276.59 0.0K
15:37 4,276.41 4,276.41 4,276.06 4,276.15 0.0K
15:38 4,276.15 4,277.34 4,276.15 4,277.34 0.0K
15:39 4,277.64 4,277.75 4,277.36 4,277.75 0.0K
15:40 4,277.81 4,277.81 4,277.60 4,277.62 0.0K
15:41 4,277.86 4,277.86 4,277.48 4,277.48 0.0K
15:42 4,277.04 4,277.22 4,277.01 4,277.05 0.0K
15:43 4,277.07 4,277.07 4,276.80 4,277.07 0.0K
15:44 4,277.00 4,277.37 4,277.00 4,277.37 0.0K
15:45 4,277.39 4,277.39 4,276.85 4,277.09 0.0K
15:46 4,276.84 4,277.13 4,276.84 4,277.11 0.0K
15:47 4,277.09 4,277.19 4,277.03 4,277.03 0.0K
15:48 4,277.02 4,277.02 4,276.81 4,276.81 0.0K
15:49 4,276.73 4,276.98 4,276.73 4,276.84 0.0K
15:50 4,277.32 4,277.82 4,277.32 4,277.82 0.0K
15:51 4,277.85 4,277.85 4,277.29 4,277.57 0.0K
15:52 4,277.45 4,277.45 4,277.23 4,277.32 0.0K
15:53 4,277.02 4,277.77 4,277.02 4,277.77 0.0K
15:54 4,278.19 4,279.13 4,278.14 4,279.13 0.0K
15:55 4,278.84 4,278.84 4,278.10 4,278.51 0.0K
15:56 4,278.47 4,278.49 4,278.38 4,278.49 0.0K
15:57 4,278.76 4,278.85 4,278.73 4,278.79 0.0K
15:58 4,278.49 4,278.49 4,278.24 4,278.24 0.0K
15:59 4,277.84 4,278.14 4,277.73 4,277.73 0.0K
16:00 4,277.79 4,277.97 4,277.79 4,277.97 0.0K
16:01 4,277.98 4,278.15 4,277.98 4,278.15 0.0K
16:02 4,278.08 4,278.11 4,278.08 4,278.11 0.0K
16:03 4,278.04 4,278.04 4,277.98 4,277.98 0.0K
16:04 4,277.97 4,277.97 4,277.92 4,277.92 0.0K
16:05 4,277.92 4,277.92 4,277.88 4,277.92 0.0K
16:06 4,277.90 4,277.92 4,277.86 4,277.92 0.0K
16:07 4,277.94 4,278.14 4,277.94 4,278.14 0.0K
16:08 4,278.14 4,278.15 4,278.12 4,278.12 0.0K
16:09 4,278.13 4,278.15 4,278.11 4,278.15 0.0K
16:10 4,278.16 4,278.16 4,278.14 4,278.15 0.0K
16:11 4,278.14 4,278.14 4,278.10 4,278.10 0.0K
16:12 4,278.10 4,278.11 4,278.09 4,278.09 0.0K
16:13 4,278.09 4,278.11 4,278.09 4,278.11 0.0K
16:14 4,278.12 4,278.12 4,278.07 4,278.07 0.0K
16:15 4,278.05 4,278.05 4,278.05 4,278.05 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