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 4,304.71 4,305.00 4,304.60 4,304.60 0.0K
09:32 4,304.54 4,304.54 4,303.83 4,303.83 0.0K
09:33 4,304.10 4,304.51 4,303.90 4,304.40 0.0K
09:34 4,304.14 4,304.57 4,304.14 4,304.57 0.0K
09:35 4,304.20 4,304.60 4,304.09 4,304.09 0.0K
09:36 4,304.42 4,304.74 4,304.29 4,304.74 0.0K
09:37 4,304.66 4,305.10 4,304.40 4,304.91 0.0K
09:38 4,304.65 4,304.65 4,303.91 4,303.91 0.0K
09:39 4,304.12 4,304.91 4,304.12 4,304.91 0.0K
09:40 4,305.37 4,305.49 4,305.18 4,305.49 0.0K
09:41 4,305.33 4,305.54 4,305.05 4,305.05 0.0K
09:42 4,305.09 4,305.53 4,305.09 4,305.53 0.0K
09:43 4,306.12 4,306.12 4,305.72 4,305.86 0.0K
09:44 4,305.04 4,305.42 4,305.04 4,305.13 0.0K
09:45 4,305.33 4,306.88 4,305.33 4,306.60 0.0K
09:46 4,306.64 4,306.64 4,305.82 4,306.05 0.0K
09:47 4,306.31 4,306.44 4,306.02 4,306.02 0.0K
09:48 4,306.00 4,306.67 4,306.00 4,306.67 0.0K
09:49 4,306.71 4,306.80 4,306.32 4,306.34 0.0K
09:50 4,306.33 4,306.55 4,306.24 4,306.55 0.0K
09:51 4,306.46 4,306.46 4,305.99 4,306.40 0.0K
09:52 4,306.51 4,306.51 4,305.99 4,305.99 0.0K
09:53 4,306.23 4,306.75 4,306.11 4,306.11 0.0K
09:54 4,306.01 4,306.01 4,305.57 4,305.96 0.0K
09:55 4,306.00 4,306.00 4,305.01 4,305.01 0.0K
09:56 4,305.31 4,305.46 4,305.31 4,305.46 0.0K
09:57 4,305.06 4,305.06 4,304.61 4,304.61 0.0K
09:58 4,304.84 4,305.23 4,304.84 4,305.23 0.0K
09:59 4,305.33 4,305.85 4,305.33 4,305.85 0.0K
10:00 4,305.73 4,306.47 4,305.73 4,305.82 0.0K
10:01 4,305.68 4,305.68 4,305.33 4,305.46 0.0K
10:02 4,305.15 4,305.22 4,304.50 4,304.61 0.0K
10:03 4,304.57 4,304.57 4,303.31 4,303.51 0.0K
10:04 4,303.94 4,303.94 4,303.45 4,303.45 0.0K
10:05 4,303.65 4,303.66 4,303.31 4,303.31 0.0K
10:06 4,303.23 4,304.04 4,303.23 4,304.04 0.0K
10:07 4,304.34 4,304.35 4,304.16 4,304.35 0.0K
10:08 4,304.18 4,304.18 4,304.01 4,304.01 0.0K
10:09 4,304.26 4,304.26 4,303.90 4,303.90 0.0K
10:10 4,303.73 4,304.21 4,303.73 4,303.89 0.0K
10:11 4,303.79 4,303.79 4,302.72 4,302.72 0.0K
10:12 4,303.02 4,303.62 4,303.02 4,303.20 0.0K
10:13 4,303.42 4,303.42 4,302.70 4,303.04 0.0K
10:14 4,302.66 4,302.83 4,302.56 4,302.56 0.0K
10:15 4,302.82 4,302.82 4,302.47 4,302.47 0.0K
10:16 4,302.45 4,302.71 4,302.30 4,302.71 0.0K
10:17 4,302.76 4,303.30 4,302.76 4,303.27 0.0K
10:18 4,303.10 4,303.76 4,303.10 4,303.66 0.0K
10:19 4,303.41 4,303.66 4,303.30 4,303.66 0.0K
10:20 4,303.62 4,303.62 4,302.70 4,302.70 0.0K
10:21 4,302.23 4,302.93 4,302.23 4,302.93 0.0K
10:22 4,302.84 4,302.84 4,302.46 4,302.46 0.0K
10:23 4,302.27 4,302.42 4,302.10 4,302.38 0.0K
10:24 4,302.30 4,303.00 4,302.30 4,303.00 0.0K
10:25 4,303.21 4,303.21 4,302.41 4,302.41 0.0K
10:26 4,302.73 4,302.95 4,302.73 4,302.90 0.0K
10:27 4,302.59 4,302.71 4,302.09 4,302.71 0.0K
10:28 4,302.84 4,302.84 4,302.16 4,302.16 0.0K
10:29 4,301.94 4,302.26 4,301.94 4,302.26 0.0K
10:30 4,302.22 4,303.38 4,302.22 4,303.38 0.0K
10:31 4,303.08 4,303.08 4,302.95 4,302.95 0.0K
10:32 4,303.00 4,303.02 4,302.84 4,302.84 0.0K
10:33 4,302.99 4,302.99 4,302.68 4,302.68 0.0K
10:34 4,302.85 4,303.21 4,302.85 4,303.16 0.0K
10:35 4,303.13 4,303.13 4,302.79 4,302.81 0.0K
10:36 4,302.89 4,303.30 4,302.89 4,303.21 0.0K
10:37 4,303.54 4,303.54 4,302.65 4,302.65 0.0K
10:38 4,302.50 4,302.52 4,302.27 4,302.27 0.0K
10:39 4,302.11 4,302.11 4,301.67 4,301.67 0.0K
10:40 4,301.90 4,302.30 4,301.90 4,302.30 0.0K
10:41 4,302.32 4,302.32 4,301.80 4,301.87 0.0K
10:42 4,301.87 4,301.87 4,301.78 4,301.78 0.0K
10:43 4,301.95 4,301.96 4,301.82 4,301.82 0.0K
10:44 4,301.78 4,301.98 4,301.67 4,301.86 0.0K
10:45 4,302.06 4,302.14 4,301.87 4,302.14 0.0K
10:46 4,302.29 4,302.47 4,302.16 4,302.33 0.0K
10:47 4,302.51 4,302.89 4,302.51 4,302.89 0.0K
10:48 4,302.86 4,303.00 4,302.85 4,302.98 0.0K
10:49 4,302.85 4,302.91 4,302.77 4,302.91 0.0K
10:50 4,303.04 4,303.04 4,302.76 4,302.76 0.0K
10:51 4,302.69 4,303.07 4,302.69 4,302.94 0.0K
10:52 4,302.82 4,303.18 4,302.82 4,303.02 0.0K
10:53 4,302.93 4,302.93 4,302.75 4,302.76 0.0K
10:54 4,302.73 4,302.73 4,302.31 4,302.31 0.0K
10:55 4,302.31 4,302.70 4,302.31 4,302.70 0.0K
10:56 4,302.65 4,302.85 4,302.65 4,302.68 0.0K
10:57 4,302.58 4,302.58 4,302.16 4,302.16 0.0K
10:58 4,302.10 4,302.16 4,302.05 4,302.12 0.0K
10:59 4,302.03 4,302.09 4,302.02 4,302.09 0.0K
11:00 4,301.98 4,302.12 4,301.79 4,301.98 0.0K
11:01 4,302.49 4,302.51 4,302.20 4,302.20 0.0K
11:02 4,302.10 4,302.24 4,302.00 4,302.00 0.0K
11:03 4,301.89 4,302.06 4,301.89 4,302.01 0.0K
11:04 4,301.96 4,301.96 4,301.84 4,301.84 0.0K
11:05 4,302.00 4,302.35 4,302.00 4,302.35 0.0K
11:06 4,302.34 4,302.52 4,302.03 4,302.52 0.0K
11:07 4,302.81 4,303.18 4,302.81 4,303.12 0.0K
11:08 4,303.16 4,303.50 4,303.16 4,303.25 0.0K
11:09 4,303.42 4,303.74 4,303.42 4,303.63 0.0K
11:10 4,303.64 4,303.75 4,303.34 4,303.34 0.0K
11:11 4,303.42 4,303.50 4,303.39 4,303.49 0.0K
11:12 4,303.75 4,303.75 4,303.69 4,303.73 0.0K
11:13 4,303.86 4,303.86 4,303.86 4,303.86 0.0K
11:14 4,303.84 4,303.84 4,303.27 4,303.27 0.0K
11:15 4,303.27 4,303.68 4,303.27 4,303.68 0.0K
11:16 4,303.59 4,303.59 4,302.96 4,303.02 0.0K
11:17 4,303.31 4,303.31 4,303.22 4,303.25 0.0K
11:18 4,302.93 4,303.20 4,302.93 4,303.20 0.0K
11:19 4,303.32 4,303.53 4,303.25 4,303.28 0.0K
11:20 4,303.49 4,303.94 4,303.49 4,303.94 0.0K
11:21 4,303.86 4,304.04 4,303.85 4,303.85 0.0K
11:22 4,303.89 4,303.89 4,303.73 4,303.73 0.0K
11:23 4,303.68 4,303.80 4,303.57 4,303.57 0.0K
11:24 4,303.66 4,303.70 4,303.60 4,303.65 0.0K
11:25 4,303.74 4,304.13 4,303.74 4,304.13 0.0K
11:26 4,304.22 4,304.37 4,304.15 4,304.15 0.0K
11:27 4,304.19 4,304.19 4,304.05 4,304.05 0.0K
11:28 4,304.21 4,304.34 4,304.21 4,304.23 0.0K
11:29 4,304.19 4,304.40 4,304.19 4,304.32 0.0K
11:30 4,304.40 4,304.45 4,304.26 4,304.33 0.0K
11:31 4,304.29 4,304.43 4,304.25 4,304.43 0.0K
11:32 4,304.35 4,304.55 4,304.35 4,304.45 0.0K
11:33 4,304.40 4,304.59 4,304.39 4,304.59 0.0K
11:34 4,304.56 4,304.77 4,304.56 4,304.77 0.0K
11:35 4,304.60 4,304.60 4,304.12 4,304.12 0.0K
11:36 4,304.33 4,304.85 4,304.33 4,304.85 0.0K
11:37 4,304.96 4,305.10 4,304.96 4,304.99 0.0K
11:38 4,304.97 4,305.18 4,304.97 4,305.18 0.0K
11:39 4,305.24 4,305.26 4,305.12 4,305.12 0.0K
11:40 4,305.08 4,305.37 4,305.08 4,305.37 0.0K
11:41 4,305.35 4,305.38 4,305.35 4,305.35 0.0K
11:42 4,305.31 4,305.48 4,305.25 4,305.48 0.0K
11:43 4,305.49 4,305.49 4,305.37 4,305.43 0.0K
11:44 4,305.57 4,305.57 4,305.38 4,305.48 0.0K
11:45 4,305.45 4,305.47 4,305.35 4,305.35 0.0K
11:46 4,305.54 4,305.58 4,305.45 4,305.45 0.0K
11:47 4,305.45 4,305.62 4,305.45 4,305.62 0.0K
11:48 4,305.57 4,305.70 4,305.57 4,305.63 0.0K
11:49 4,305.63 4,305.76 4,305.63 4,305.70 0.0K
11:50 4,305.74 4,305.99 4,305.71 4,305.99 0.0K
11:51 4,305.92 4,306.15 4,305.92 4,306.15 0.0K
11:52 4,306.18 4,306.21 4,305.88 4,305.88 0.0K
11:53 4,305.91 4,306.09 4,305.91 4,306.02 0.0K
11:54 4,305.88 4,305.88 4,305.49 4,305.49 0.0K
11:55 4,305.56 4,305.56 4,305.14 4,305.16 0.0K
11:56 4,305.25 4,305.25 4,304.21 4,304.21 0.0K
11:57 4,304.01 4,304.35 4,304.01 4,304.35 0.0K
11:58 4,304.49 4,304.49 4,303.30 4,303.30 0.0K
11:59 4,303.25 4,303.32 4,302.84 4,302.84 0.0K
12:00 4,303.09 4,303.13 4,302.93 4,303.00 0.0K
12:01 4,302.61 4,302.97 4,302.56 4,302.89 0.0K
12:02 4,302.86 4,302.99 4,302.86 4,302.92 0.0K
12:03 4,303.34 4,303.66 4,303.34 4,303.66 0.0K
12:04 4,303.49 4,303.52 4,303.17 4,303.17 0.0K
12:05 4,303.23 4,303.23 4,303.01 4,303.13 0.0K
12:06 4,303.23 4,303.51 4,303.15 4,303.51 0.0K
12:07 4,303.91 4,304.20 4,303.67 4,303.67 0.0K
12:08 4,303.26 4,303.26 4,303.02 4,303.02 0.0K
12:09 4,303.21 4,303.95 4,303.21 4,303.74 0.0K
12:10 4,303.81 4,303.81 4,303.33 4,303.40 0.0K
12:11 4,303.22 4,303.60 4,303.22 4,303.60 0.0K
12:12 4,303.74 4,303.74 4,303.38 4,303.41 0.0K
12:13 4,303.40 4,303.40 4,303.24 4,303.24 0.0K
12:14 4,303.22 4,303.33 4,302.95 4,303.12 0.0K
12:15 4,303.04 4,303.09 4,302.98 4,302.98 0.0K
12:16 4,303.01 4,303.31 4,303.01 4,303.31 0.0K
12:17 4,303.41 4,303.74 4,303.41 4,303.69 0.0K
12:18 4,303.79 4,303.79 4,303.63 4,303.63 0.0K
12:19 4,303.60 4,303.72 4,303.60 4,303.72 0.0K
12:20 4,303.79 4,304.04 4,303.78 4,303.78 0.0K
12:21 4,303.84 4,304.17 4,303.84 4,304.17 0.0K
12:22 4,304.23 4,304.71 4,304.23 4,304.71 0.0K
12:23 4,304.75 4,305.19 4,304.75 4,305.19 0.0K
12:24 4,305.17 4,305.18 4,305.05 4,305.05 0.0K
12:25 4,305.00 4,305.01 4,304.85 4,304.94 0.0K
12:26 4,305.25 4,305.25 4,305.18 4,305.18 0.0K
12:27 4,305.25 4,305.25 4,304.38 4,304.38 0.0K
12:28 4,304.13 4,304.13 4,303.82 4,303.82 0.0K
12:29 4,303.78 4,303.78 4,303.07 4,303.07 0.0K
12:30 4,303.22 4,303.26 4,303.21 4,303.23 0.0K
12:31 4,303.21 4,303.30 4,303.15 4,303.20 0.0K
12:32 4,303.18 4,303.74 4,303.18 4,303.74 0.0K
12:33 4,303.54 4,303.56 4,303.51 4,303.51 0.0K
12:34 4,303.47 4,303.71 4,303.43 4,303.70 0.0K
12:35 4,303.72 4,303.89 4,303.72 4,303.89 0.0K
12:36 4,303.77 4,303.96 4,303.77 4,303.83 0.0K
12:37 4,303.84 4,303.96 4,303.79 4,303.79 0.0K
12:38 4,303.59 4,303.74 4,303.55 4,303.55 0.0K
12:39 4,303.28 4,303.34 4,303.21 4,303.21 0.0K
12:40 4,303.21 4,303.23 4,303.02 4,303.02 0.0K
12:41 4,303.10 4,303.20 4,303.10 4,303.12 0.0K
12:42 4,302.93 4,303.07 4,302.85 4,303.07 0.0K
12:43 4,303.34 4,303.34 4,303.19 4,303.23 0.0K
12:44 4,303.33 4,303.33 4,303.09 4,303.16 0.0K
12:45 4,303.02 4,303.40 4,303.02 4,303.40 0.0K
12:46 4,303.41 4,303.48 4,303.31 4,303.31 0.0K
12:47 4,303.25 4,303.31 4,303.04 4,303.19 0.0K
12:48 4,303.12 4,303.22 4,303.02 4,303.02 0.0K
12:49 4,303.03 4,303.03 4,302.92 4,302.97 0.0K
12:50 4,303.04 4,303.04 4,303.01 4,303.03 0.0K
12:51 4,302.83 4,302.83 4,302.63 4,302.72 0.0K
12:52 4,302.66 4,302.66 4,302.54 4,302.64 0.0K
12:53 4,302.56 4,302.56 4,301.96 4,301.96 0.0K
12:54 4,301.37 4,301.37 4,301.06 4,301.17 0.0K
12:55 4,301.67 4,301.67 4,300.91 4,300.92 0.0K
12:56 4,300.96 4,300.96 4,300.18 4,300.18 0.0K
12:57 4,300.04 4,301.03 4,300.04 4,300.95 0.0K
12:58 4,300.92 4,300.92 4,300.19 4,300.19 0.0K
12:59 4,300.30 4,300.43 4,300.11 4,300.11 0.0K
13:00 4,300.38 4,300.38 4,299.93 4,300.27 0.0K
13:01 4,300.34 4,300.83 4,300.28 4,300.83 0.0K
13:02 4,300.93 4,300.93 4,300.51 4,300.51 0.0K
13:03 4,300.48 4,300.48 4,300.36 4,300.36 0.0K
13:04 4,300.46 4,301.00 4,300.46 4,300.90 0.0K
13:05 4,300.79 4,300.79 4,300.36 4,300.36 0.0K
13:06 4,300.44 4,300.44 4,300.26 4,300.41 0.0K
13:07 4,300.34 4,300.39 4,300.26 4,300.26 0.0K
13:08 4,300.28 4,300.32 4,300.15 4,300.26 0.0K
13:09 4,300.18 4,300.26 4,299.98 4,299.99 0.0K
13:10 4,299.87 4,300.04 4,299.79 4,300.04 0.0K
13:11 4,300.00 4,300.00 4,298.75 4,298.75 0.0K
13:12 4,298.69 4,298.69 4,298.53 4,298.53 0.0K
13:13 4,298.50 4,299.09 4,298.50 4,299.09 0.0K
13:14 4,299.22 4,299.99 4,299.22 4,299.99 0.0K
13:15 4,300.06 4,300.59 4,300.06 4,300.59 0.0K
13:16 4,300.45 4,300.45 4,299.95 4,300.14 0.0K
13:17 4,299.98 4,300.19 4,299.98 4,300.19 0.0K
13:18 4,300.08 4,300.14 4,299.96 4,300.14 0.0K
13:19 4,300.09 4,300.21 4,299.90 4,300.21 0.0K
13:20 4,300.33 4,300.70 4,300.10 4,300.49 0.0K
13:21 4,300.82 4,300.82 4,300.66 4,300.68 0.0K
13:22 4,300.54 4,300.76 4,300.54 4,300.59 0.0K
13:23 4,300.67 4,300.77 4,300.51 4,300.51 0.0K
13:24 4,300.96 4,300.96 4,300.66 4,300.66 0.0K
13:25 4,300.64 4,300.64 4,300.49 4,300.62 0.0K
13:26 4,300.50 4,300.51 4,300.07 4,300.07 0.0K
13:27 4,300.15 4,300.35 4,300.10 4,300.35 0.0K
13:28 4,300.29 4,300.44 4,300.14 4,300.44 0.0K
13:29 4,300.43 4,300.43 4,300.11 4,300.19 0.0K
13:30 4,300.20 4,300.26 4,300.00 4,300.25 0.0K
13:31 4,300.41 4,300.94 4,300.41 4,300.94 0.0K
13:32 4,301.04 4,301.04 4,300.60 4,300.61 0.0K
13:33 4,300.56 4,300.56 4,299.97 4,299.99 0.0K
13:34 4,299.88 4,299.88 4,299.60 4,299.60 0.0K
13:35 4,299.41 4,299.41 4,299.00 4,299.14 0.0K
13:36 4,299.35 4,299.96 4,299.35 4,299.76 0.0K
13:37 4,299.59 4,299.96 4,299.59 4,299.96 0.0K
13:38 4,299.87 4,299.87 4,299.68 4,299.68 0.0K
13:39 4,299.49 4,299.79 4,299.49 4,299.79 0.0K
13:40 4,299.91 4,299.91 4,299.37 4,299.37 0.0K
13:41 4,299.42 4,299.59 4,299.34 4,299.34 0.0K
13:42 4,299.23 4,299.35 4,299.13 4,299.28 0.0K
13:43 4,299.37 4,299.45 4,299.37 4,299.45 0.0K
13:44 4,299.29 4,299.29 4,298.81 4,298.81 0.0K
13:45 4,298.86 4,298.90 4,298.77 4,298.77 0.0K
13:46 4,298.46 4,298.46 4,298.09 4,298.09 0.0K
13:47 4,298.75 4,298.75 4,298.41 4,298.50 0.0K
13:48 4,298.28 4,299.65 4,298.28 4,299.65 0.0K
13:49 4,299.48 4,299.59 4,299.22 4,299.22 0.0K
13:50 4,299.04 4,299.04 4,298.64 4,298.70 0.0K
13:51 4,298.68 4,298.68 4,298.48 4,298.55 0.0K
13:52 4,298.83 4,299.01 4,298.72 4,299.01 0.0K
13:53 4,299.15 4,299.19 4,299.07 4,299.07 0.0K
13:54 4,298.90 4,298.90 4,298.56 4,298.56 0.0K
13:55 4,298.51 4,298.51 4,298.25 4,298.25 0.0K
13:56 4,298.17 4,298.17 4,296.89 4,296.89 0.0K
13:57 4,296.39 4,296.39 4,296.12 4,296.12 0.0K
13:58 4,296.13 4,296.13 4,295.56 4,295.83 0.0K
13:59 4,295.74 4,296.61 4,295.74 4,296.61 0.0K
14:00 4,296.50 4,296.95 4,296.48 4,296.95 0.0K
14:01 4,296.74 4,296.89 4,296.74 4,296.89 0.0K
14:02 4,297.04 4,297.78 4,297.04 4,297.43 0.0K
14:03 4,297.03 4,297.03 4,296.73 4,296.73 0.0K
14:04 4,296.40 4,296.66 4,295.84 4,295.84 0.0K
14:05 4,295.86 4,296.25 4,295.86 4,295.86 0.0K
14:06 4,295.83 4,295.83 4,295.60 4,295.63 0.0K
14:07 4,295.57 4,295.58 4,295.47 4,295.53 0.0K
14:08 4,296.15 4,296.15 4,295.54 4,295.54 0.0K
14:09 4,295.69 4,295.69 4,294.85 4,294.85 0.0K
14:10 4,295.02 4,295.14 4,294.54 4,294.54 0.0K
14:11 4,294.52 4,295.18 4,294.52 4,295.18 0.0K
14:12 4,294.99 4,295.11 4,294.98 4,295.02 0.0K
14:13 4,295.07 4,295.81 4,294.95 4,295.71 0.0K
14:14 4,295.61 4,295.61 4,295.42 4,295.50 0.0K
14:15 4,295.12 4,295.33 4,294.97 4,294.97 0.0K
14:16 4,294.76 4,295.06 4,294.76 4,295.00 0.0K
14:17 4,295.39 4,296.23 4,295.39 4,296.23 0.0K
14:18 4,295.60 4,295.63 4,295.43 4,295.43 0.0K
14:19 4,295.40 4,295.40 4,294.98 4,294.98 0.0K
14:20 4,295.00 4,295.87 4,295.00 4,295.87 0.0K
14:21 4,295.82 4,295.88 4,295.77 4,295.88 0.0K
14:22 4,295.92 4,296.29 4,295.92 4,296.14 0.0K
14:23 4,295.87 4,296.36 4,295.87 4,296.36 0.0K
14:24 4,296.34 4,296.42 4,296.21 4,296.42 0.0K
14:25 4,296.48 4,296.53 4,296.40 4,296.40 0.0K
14:26 4,296.53 4,296.95 4,296.53 4,296.86 0.0K
14:27 4,296.92 4,297.38 4,296.92 4,297.23 0.0K
14:28 4,297.36 4,297.51 4,297.36 4,297.50 0.0K
14:29 4,297.74 4,297.74 4,296.57 4,296.57 0.0K
14:30 4,296.43 4,296.68 4,296.43 4,296.60 0.0K
14:31 4,296.88 4,297.08 4,296.86 4,296.86 0.0K
14:32 4,296.74 4,296.83 4,296.61 4,296.61 0.0K
14:33 4,296.62 4,296.62 4,296.36 4,296.45 0.0K
14:34 4,296.47 4,296.47 4,296.25 4,296.25 0.0K
14:35 4,296.19 4,296.61 4,296.19 4,296.61 0.0K
14:36 4,296.57 4,296.88 4,296.41 4,296.41 0.0K
14:37 4,296.55 4,296.71 4,296.34 4,296.34 0.0K
14:38 4,296.61 4,296.61 4,296.41 4,296.57 0.0K
14:39 4,296.67 4,296.80 4,296.66 4,296.80 0.0K
14:40 4,296.61 4,296.77 4,296.61 4,296.70 0.0K
14:41 4,296.81 4,296.81 4,296.58 4,296.70 0.0K
14:42 4,296.74 4,296.74 4,296.57 4,296.57 0.0K
14:43 4,296.54 4,296.58 4,296.42 4,296.42 0.0K
14:44 4,296.53 4,296.77 4,296.53 4,296.75 0.0K
14:45 4,296.74 4,296.89 4,296.72 4,296.89 0.0K
14:46 4,297.09 4,297.45 4,297.09 4,297.45 0.0K
14:47 4,297.41 4,297.60 4,297.22 4,297.22 0.0K
14:48 4,297.15 4,297.24 4,297.15 4,297.16 0.0K
14:49 4,297.11 4,297.31 4,297.11 4,297.31 0.0K
14:50 4,297.41 4,297.69 4,297.41 4,297.69 0.0K
14:51 4,297.71 4,298.11 4,297.55 4,298.11 0.0K
14:52 4,298.13 4,298.20 4,298.06 4,298.18 0.0K
14:53 4,298.18 4,298.62 4,298.16 4,298.62 0.0K
14:54 4,298.58 4,298.58 4,298.50 4,298.53 0.0K
14:55 4,298.48 4,298.48 4,298.16 4,298.16 0.0K
14:56 4,297.90 4,298.16 4,297.90 4,298.16 0.0K
14:57 4,298.05 4,298.05 4,297.88 4,297.88 0.0K
14:58 4,297.73 4,297.73 4,296.79 4,296.79 0.0K
14:59 4,296.71 4,296.74 4,296.40 4,296.40 0.0K
15:00 4,296.38 4,296.38 4,296.18 4,296.19 0.0K
15:01 4,296.29 4,296.48 4,296.29 4,296.29 0.0K
15:02 4,296.31 4,297.09 4,296.31 4,297.09 0.0K
15:03 4,297.23 4,298.07 4,297.23 4,297.98 0.0K
15:04 4,298.12 4,298.22 4,298.04 4,298.22 0.0K
15:05 4,298.15 4,298.15 4,297.72 4,297.72 0.0K
15:06 4,297.71 4,297.71 4,296.94 4,296.94 0.0K
15:07 4,297.01 4,297.09 4,296.98 4,297.09 0.0K
15:08 4,296.75 4,297.07 4,296.75 4,297.07 0.0K
15:09 4,296.70 4,297.00 4,296.60 4,296.60 0.0K
15:10 4,296.51 4,296.51 4,296.38 4,296.48 0.0K
15:11 4,296.29 4,296.69 4,296.29 4,296.69 0.0K
15:12 4,297.14 4,297.26 4,296.71 4,297.26 0.0K
15:13 4,297.33 4,297.33 4,297.13 4,297.22 0.0K
15:14 4,296.91 4,297.34 4,296.91 4,297.34 0.0K
15:15 4,297.33 4,297.33 4,297.18 4,297.18 0.0K
15:16 4,297.08 4,297.13 4,296.99 4,296.99 0.0K
15:17 4,296.71 4,296.87 4,296.71 4,296.87 0.0K
15:18 4,297.00 4,297.24 4,296.87 4,296.87 0.0K
15:19 4,296.50 4,296.51 4,296.45 4,296.45 0.0K
15:20 4,296.29 4,296.29 4,295.91 4,295.99 0.0K
15:21 4,295.88 4,296.15 4,295.56 4,296.15 0.0K
15:22 4,296.13 4,296.13 4,295.96 4,296.00 0.0K
15:23 4,296.09 4,296.19 4,296.09 4,296.09 0.0K
15:24 4,296.23 4,296.46 4,296.23 4,296.46 0.0K
15:25 4,296.56 4,296.73 4,296.14 4,296.14 0.0K
15:26 4,296.04 4,296.04 4,295.12 4,295.12 0.0K
15:27 4,295.37 4,295.37 4,295.17 4,295.17 0.0K
15:28 4,295.14 4,295.34 4,295.14 4,295.23 0.0K
15:29 4,295.46 4,295.46 4,294.90 4,294.90 0.0K
15:30 4,295.25 4,295.86 4,295.25 4,295.65 0.0K
15:31 4,295.70 4,295.95 4,295.56 4,295.95 0.0K
15:32 4,296.29 4,296.42 4,296.11 4,296.42 0.0K
15:33 4,296.44 4,296.76 4,296.29 4,296.29 0.0K
15:34 4,296.01 4,296.01 4,295.64 4,295.64 0.0K
15:35 4,295.44 4,295.52 4,295.44 4,295.46 0.0K
15:36 4,295.73 4,295.77 4,295.64 4,295.70 0.0K
15:37 4,295.76 4,295.96 4,295.73 4,295.96 0.0K
15:38 4,295.83 4,295.90 4,295.63 4,295.90 0.0K
15:39 4,295.77 4,295.92 4,295.77 4,295.84 0.0K
15:40 4,295.67 4,295.67 4,295.34 4,295.34 0.0K
15:41 4,295.38 4,295.38 4,295.14 4,295.16 0.0K
15:42 4,295.15 4,295.37 4,294.64 4,295.37 0.0K
15:43 4,295.55 4,295.76 4,295.53 4,295.76 0.0K
15:44 4,295.97 4,295.97 4,295.71 4,295.72 0.0K
15:45 4,295.81 4,296.01 4,295.69 4,295.99 0.0K
15:46 4,295.96 4,296.00 4,295.84 4,295.84 0.0K
15:47 4,295.84 4,296.11 4,295.84 4,296.11 0.0K
15:48 4,296.02 4,296.03 4,295.90 4,295.90 0.0K
15:49 4,296.06 4,296.25 4,295.99 4,295.99 0.0K
15:50 4,295.92 4,297.82 4,295.92 4,297.12 0.0K
15:51 4,297.01 4,297.51 4,297.01 4,297.34 0.0K
15:52 4,296.86 4,297.47 4,296.86 4,297.47 0.0K
15:53 4,297.85 4,297.85 4,297.57 4,297.69 0.0K
15:54 4,297.47 4,298.24 4,297.47 4,298.24 0.0K
15:55 4,297.93 4,298.51 4,297.93 4,298.46 0.0K
15:56 4,298.95 4,299.87 4,298.95 4,299.87 0.0K
15:57 4,299.83 4,299.83 4,299.67 4,299.67 0.0K
15:58 4,299.78 4,299.96 4,299.42 4,299.42 0.0K
15:59 4,299.25 4,299.60 4,299.25 4,299.54 0.0K
16:00 4,299.13 4,299.51 4,299.13 4,299.51 0.0K
16:01 4,299.50 4,299.50 4,299.43 4,299.45 0.0K
16:02 4,299.45 4,299.48 4,299.44 4,299.44 0.0K
16:03 4,299.44 4,299.44 4,299.38 4,299.44 0.0K
16:04 4,299.43 4,299.46 4,299.43 4,299.46 0.0K
16:05 4,299.35 4,299.36 4,299.34 4,299.36 0.0K
16:06 4,299.37 4,299.38 4,299.37 4,299.38 0.0K
16:07 4,299.37 4,299.38 4,299.35 4,299.35 0.0K
16:08 4,299.36 4,299.36 4,299.33 4,299.33 0.0K
16:09 4,299.37 4,299.37 4,299.30 4,299.30 0.0K
16:10 4,299.30 4,299.35 4,299.30 4,299.35 0.0K
16:11 4,299.27 4,299.32 4,299.27 4,299.32 0.0K
16:12 4,299.32 4,299.32 4,299.22 4,299.22 0.0K
16:13 4,299.20 4,299.20 4,299.18 4,299.20 0.0K
16:14 4,299.18 4,299.20 4,299.14 4,299.14 0.0K
16:15 4,299.11 4,299.11 4,299.11 4,299.11 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