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 4,272.44 4,272.44 4,269.54 4,269.54 0.0K
09:32 4,269.22 4,269.22 4,267.71 4,267.71 0.0K
09:33 4,267.97 4,268.93 4,267.68 4,268.93 0.0K
09:34 4,269.03 4,269.93 4,267.58 4,267.58 0.0K
09:35 4,267.79 4,268.11 4,266.25 4,266.25 0.0K
09:36 4,266.01 4,266.31 4,265.38 4,265.38 0.0K
09:37 4,265.37 4,265.37 4,264.50 4,264.70 0.0K
09:38 4,264.16 4,265.92 4,264.16 4,265.69 0.0K
09:39 4,265.10 4,265.43 4,264.61 4,265.30 0.0K
09:40 4,265.30 4,266.54 4,265.30 4,266.54 0.0K
09:41 4,266.27 4,266.27 4,264.40 4,264.40 0.0K
09:42 4,264.06 4,264.06 4,263.26 4,263.27 0.0K
09:43 4,263.39 4,263.39 4,262.66 4,262.66 0.0K
09:44 4,262.72 4,262.72 4,261.71 4,261.71 0.0K
09:45 4,261.59 4,264.02 4,261.59 4,263.76 0.0K
09:46 4,263.18 4,263.18 4,260.42 4,260.42 0.0K
09:47 4,260.19 4,260.19 4,258.93 4,258.93 0.0K
09:48 4,257.64 4,258.14 4,257.64 4,257.77 0.0K
09:49 4,258.12 4,259.22 4,257.98 4,259.22 0.0K
09:50 4,259.46 4,259.89 4,258.48 4,258.48 0.0K
09:51 4,258.61 4,261.03 4,258.61 4,261.03 0.0K
09:52 4,261.07 4,262.67 4,261.07 4,262.23 0.0K
09:53 4,261.99 4,262.08 4,261.15 4,261.73 0.0K
09:54 4,261.40 4,262.65 4,261.40 4,262.65 0.0K
09:55 4,263.07 4,263.07 4,262.75 4,262.75 0.0K
09:56 4,262.54 4,263.62 4,262.54 4,263.62 0.0K
09:57 4,264.23 4,264.23 4,263.92 4,263.92 0.0K
09:58 4,264.00 4,264.00 4,263.63 4,263.63 0.0K
09:59 4,263.47 4,265.16 4,263.47 4,264.78 0.0K
10:00 4,265.30 4,266.12 4,265.30 4,266.12 0.0K
10:01 4,266.36 4,268.00 4,266.36 4,268.00 0.0K
10:02 4,268.63 4,269.49 4,268.63 4,268.94 0.0K
10:03 4,269.06 4,270.78 4,269.03 4,270.78 0.0K
10:04 4,271.05 4,271.74 4,271.05 4,271.74 0.0K
10:05 4,271.85 4,271.85 4,271.44 4,271.44 0.0K
10:06 4,271.96 4,272.54 4,271.96 4,272.06 0.0K
10:07 4,272.17 4,272.75 4,271.98 4,272.75 0.0K
10:08 4,272.86 4,272.86 4,270.17 4,270.17 0.0K
10:09 4,270.87 4,270.87 4,270.01 4,270.01 0.0K
10:10 4,269.99 4,270.26 4,269.99 4,270.26 0.0K
10:11 4,270.27 4,270.44 4,269.90 4,270.28 0.0K
10:12 4,270.79 4,272.32 4,270.79 4,272.32 0.0K
10:13 4,273.16 4,273.89 4,272.74 4,273.89 0.0K
10:14 4,274.10 4,274.13 4,273.85 4,274.13 0.0K
10:15 4,273.92 4,273.92 4,273.42 4,273.42 0.0K
10:16 4,273.54 4,273.85 4,273.54 4,273.85 0.0K
10:17 4,273.88 4,273.94 4,273.71 4,273.87 0.0K
10:18 4,273.90 4,274.26 4,273.78 4,274.13 0.0K
10:19 4,274.33 4,274.52 4,274.00 4,274.52 0.0K
10:20 4,274.62 4,274.62 4,274.07 4,274.07 0.0K
10:21 4,274.37 4,274.86 4,274.37 4,274.81 0.0K
10:22 4,275.11 4,276.20 4,275.11 4,276.20 0.0K
10:23 4,276.57 4,277.99 4,276.57 4,277.99 0.0K
10:24 4,278.35 4,278.35 4,277.88 4,278.25 0.0K
10:25 4,278.68 4,278.79 4,278.68 4,278.79 0.0K
10:26 4,278.74 4,279.36 4,278.74 4,279.36 0.0K
10:27 4,280.09 4,280.99 4,280.09 4,280.98 0.0K
10:28 4,280.96 4,281.27 4,280.94 4,281.27 0.0K
10:29 4,281.22 4,281.83 4,281.22 4,281.35 0.0K
10:30 4,280.51 4,280.51 4,279.71 4,280.03 0.0K
10:31 4,280.21 4,280.21 4,279.03 4,279.03 0.0K
10:32 4,279.22 4,279.69 4,279.08 4,279.08 0.0K
10:33 4,279.34 4,279.34 4,278.68 4,278.68 0.0K
10:34 4,278.73 4,278.73 4,277.27 4,277.27 0.0K
10:35 4,277.53 4,277.53 4,277.16 4,277.16 0.0K
10:36 4,277.56 4,278.00 4,277.23 4,277.23 0.0K
10:37 4,278.15 4,278.97 4,278.08 4,278.97 0.0K
10:38 4,279.70 4,280.18 4,279.38 4,280.18 0.0K
10:39 4,279.75 4,280.27 4,279.75 4,280.27 0.0K
10:40 4,279.97 4,279.97 4,279.51 4,279.71 0.0K
10:41 4,279.64 4,280.05 4,279.64 4,279.81 0.0K
10:42 4,280.01 4,280.29 4,279.36 4,279.36 0.0K
10:43 4,279.39 4,279.39 4,278.60 4,279.34 0.0K
10:44 4,279.57 4,279.57 4,279.40 4,279.44 0.0K
10:45 4,279.39 4,279.39 4,277.76 4,277.76 0.0K
10:46 4,277.45 4,278.88 4,277.45 4,278.88 0.0K
10:47 4,278.92 4,279.99 4,278.92 4,279.99 0.0K
10:48 4,279.71 4,280.16 4,279.53 4,280.16 0.0K
10:49 4,280.12 4,280.73 4,280.12 4,280.73 0.0K
10:50 4,280.53 4,280.67 4,280.37 4,280.57 0.0K
10:51 4,280.44 4,280.44 4,280.09 4,280.09 0.0K
10:52 4,280.59 4,280.59 4,280.04 4,280.08 0.0K
10:53 4,280.29 4,280.40 4,279.89 4,279.89 0.0K
10:54 4,280.03 4,280.03 4,279.85 4,279.91 0.0K
10:55 4,279.84 4,280.75 4,279.84 4,280.73 0.0K
10:56 4,280.75 4,281.14 4,280.74 4,280.74 0.0K
10:57 4,280.79 4,281.47 4,280.79 4,281.18 0.0K
10:58 4,280.94 4,281.05 4,280.46 4,281.05 0.0K
10:59 4,281.97 4,282.37 4,281.97 4,282.37 0.0K
11:00 4,282.36 4,283.62 4,282.36 4,283.56 0.0K
11:01 4,283.42 4,283.42 4,282.19 4,282.19 0.0K
11:02 4,281.78 4,281.78 4,280.58 4,281.25 0.0K
11:03 4,281.51 4,281.51 4,280.62 4,280.62 0.0K
11:04 4,280.93 4,281.18 4,280.89 4,281.18 0.0K
11:05 4,282.18 4,282.53 4,282.18 4,282.53 0.0K
11:06 4,282.65 4,283.34 4,282.65 4,283.34 0.0K
11:07 4,282.62 4,283.24 4,282.62 4,283.09 0.0K
11:08 4,283.02 4,283.04 4,282.86 4,282.86 0.0K
11:09 4,283.02 4,283.09 4,282.85 4,283.09 0.0K
11:10 4,283.18 4,283.35 4,283.18 4,283.35 0.0K
11:11 4,283.65 4,283.94 4,283.54 4,283.54 0.0K
11:12 4,283.78 4,284.05 4,283.60 4,284.05 0.0K
11:13 4,283.86 4,284.35 4,283.85 4,283.85 0.0K
11:14 4,282.51 4,282.51 4,281.60 4,282.15 0.0K
11:15 4,281.95 4,282.65 4,281.95 4,282.65 0.0K
11:16 4,282.70 4,282.92 4,282.66 4,282.92 0.0K
11:17 4,282.13 4,282.13 4,280.79 4,280.79 0.0K
11:18 4,281.01 4,281.37 4,281.00 4,281.37 0.0K
11:19 4,281.50 4,281.50 4,280.88 4,280.88 0.0K
11:20 4,280.74 4,280.75 4,279.87 4,280.75 0.0K
11:21 4,280.70 4,280.90 4,280.23 4,280.90 0.0K
11:22 4,280.24 4,280.48 4,279.90 4,279.90 0.0K
11:23 4,280.00 4,280.00 4,279.39 4,279.42 0.0K
11:24 4,279.37 4,279.37 4,278.56 4,278.56 0.0K
11:25 4,277.91 4,277.91 4,276.86 4,276.86 0.0K
11:26 4,276.44 4,277.08 4,276.27 4,277.08 0.0K
11:27 4,277.12 4,277.12 4,276.09 4,276.12 0.0K
11:28 4,276.35 4,276.35 4,275.19 4,275.19 0.0K
11:29 4,275.26 4,275.26 4,273.98 4,275.00 0.0K
11:30 4,275.09 4,275.89 4,274.97 4,275.89 0.0K
11:31 4,275.52 4,276.10 4,275.51 4,276.10 0.0K
11:32 4,275.92 4,276.56 4,275.54 4,276.56 0.0K
11:33 4,276.60 4,276.67 4,276.31 4,276.31 0.0K
11:34 4,276.38 4,276.56 4,276.15 4,276.56 0.0K
11:35 4,276.49 4,276.49 4,274.79 4,274.79 0.0K
11:36 4,274.47 4,274.80 4,274.00 4,274.80 0.0K
11:37 4,275.12 4,275.18 4,275.07 4,275.18 0.0K
11:38 4,275.01 4,276.24 4,275.01 4,276.24 0.0K
11:39 4,276.96 4,277.42 4,276.60 4,277.42 0.0K
11:40 4,277.51 4,277.74 4,276.71 4,276.71 0.0K
11:41 4,276.05 4,276.05 4,274.75 4,274.75 0.0K
11:42 4,273.90 4,273.90 4,273.67 4,273.72 0.0K
11:43 4,274.29 4,274.67 4,274.29 4,274.67 0.0K
11:44 4,275.15 4,275.90 4,275.13 4,275.90 0.0K
11:45 4,276.20 4,276.67 4,276.20 4,276.30 0.0K
11:46 4,276.36 4,277.39 4,276.36 4,277.39 0.0K
11:47 4,277.69 4,278.02 4,277.50 4,278.02 0.0K
11:48 4,277.89 4,278.49 4,277.89 4,278.14 0.0K
11:49 4,278.35 4,278.37 4,278.09 4,278.37 0.0K
11:50 4,278.61 4,278.73 4,278.35 4,278.35 0.0K
11:51 4,277.98 4,277.98 4,274.76 4,274.76 0.0K
11:52 4,275.27 4,275.45 4,275.10 4,275.45 0.0K
11:53 4,276.52 4,277.96 4,276.52 4,277.96 0.0K
11:54 4,278.46 4,278.46 4,278.23 4,278.23 0.0K
11:55 4,278.55 4,278.66 4,278.43 4,278.43 0.0K
11:56 4,278.47 4,279.49 4,278.47 4,279.49 0.0K
11:57 4,279.65 4,279.98 4,279.65 4,279.95 0.0K
11:58 4,279.78 4,280.22 4,279.75 4,280.22 0.0K
11:59 4,280.35 4,280.74 4,280.35 4,280.41 0.0K
12:00 4,280.73 4,281.28 4,280.73 4,281.11 0.0K
12:01 4,281.57 4,281.60 4,281.19 4,281.60 0.0K
12:02 4,281.70 4,281.70 4,280.45 4,280.45 0.0K
12:03 4,280.65 4,281.33 4,280.45 4,281.33 0.0K
12:04 4,281.32 4,281.60 4,281.19 4,281.60 0.0K
12:05 4,281.78 4,282.33 4,281.75 4,282.33 0.0K
12:06 4,282.67 4,282.80 4,282.42 4,282.58 0.0K
12:07 4,282.58 4,282.58 4,282.29 4,282.53 0.0K
12:08 4,282.76 4,283.25 4,282.76 4,283.24 0.0K
12:09 4,283.36 4,284.78 4,283.36 4,284.78 0.0K
12:10 4,284.51 4,285.22 4,284.51 4,285.22 0.0K
12:11 4,285.17 4,285.17 4,284.83 4,285.15 0.0K
12:12 4,285.03 4,285.24 4,285.01 4,285.13 0.0K
12:13 4,285.10 4,285.26 4,285.05 4,285.10 0.0K
12:14 4,285.10 4,285.49 4,285.08 4,285.08 0.0K
12:15 4,284.97 4,285.38 4,284.97 4,285.38 0.0K
12:16 4,285.44 4,285.90 4,285.34 4,285.90 0.0K
12:17 4,285.63 4,286.16 4,285.63 4,286.16 0.0K
12:18 4,286.06 4,286.06 4,285.58 4,285.60 0.0K
12:19 4,285.55 4,285.85 4,285.55 4,285.68 0.0K
12:20 4,285.72 4,285.98 4,285.42 4,285.89 0.0K
12:21 4,285.94 4,286.54 4,285.94 4,286.54 0.0K
12:22 4,286.37 4,286.61 4,286.28 4,286.51 0.0K
12:23 4,286.71 4,286.71 4,286.27 4,286.27 0.0K
12:24 4,285.47 4,286.15 4,285.47 4,286.09 0.0K
12:25 4,286.15 4,286.15 4,285.49 4,286.06 0.0K
12:26 4,285.99 4,286.07 4,285.69 4,285.69 0.0K
12:27 4,285.53 4,285.64 4,285.39 4,285.64 0.0K
12:28 4,285.49 4,285.72 4,285.49 4,285.56 0.0K
12:29 4,285.53 4,285.81 4,285.51 4,285.65 0.0K
12:30 4,285.70 4,286.14 4,285.53 4,285.53 0.0K
12:31 4,285.69 4,286.01 4,285.69 4,285.89 0.0K
12:32 4,285.84 4,286.07 4,285.82 4,285.82 0.0K
12:33 4,285.99 4,286.14 4,285.83 4,286.14 0.0K
12:34 4,285.79 4,286.42 4,285.79 4,286.42 0.0K
12:35 4,286.52 4,286.52 4,286.12 4,286.12 0.0K
12:36 4,286.20 4,286.23 4,286.01 4,286.16 0.0K
12:37 4,285.98 4,285.98 4,285.87 4,285.89 0.0K
12:38 4,285.87 4,285.87 4,285.07 4,285.12 0.0K
12:39 4,285.56 4,285.88 4,285.56 4,285.74 0.0K
12:40 4,285.88 4,285.88 4,285.38 4,285.38 0.0K
12:41 4,284.72 4,284.72 4,284.24 4,284.50 0.0K
12:42 4,284.61 4,285.44 4,284.61 4,285.44 0.0K
12:43 4,285.20 4,285.20 4,284.69 4,284.69 0.0K
12:44 4,284.58 4,284.68 4,284.33 4,284.68 0.0K
12:45 4,284.80 4,285.13 4,284.64 4,284.71 0.0K
12:46 4,284.59 4,284.59 4,283.79 4,284.51 0.0K
12:47 4,284.63 4,285.25 4,284.63 4,284.94 0.0K
12:48 4,284.93 4,284.93 4,284.72 4,284.80 0.0K
12:49 4,284.71 4,284.71 4,284.31 4,284.37 0.0K
12:50 4,284.82 4,285.04 4,284.65 4,285.04 0.0K
12:51 4,284.89 4,285.05 4,284.89 4,284.98 0.0K
12:52 4,285.21 4,285.38 4,285.21 4,285.37 0.0K
12:53 4,285.21 4,285.74 4,285.21 4,285.73 0.0K
12:54 4,285.57 4,285.84 4,285.57 4,285.84 0.0K
12:55 4,285.98 4,287.02 4,285.98 4,287.02 0.0K
12:56 4,286.73 4,286.73 4,286.17 4,286.17 0.0K
12:57 4,286.23 4,286.58 4,286.23 4,286.58 0.0K
12:58 4,286.74 4,286.74 4,286.50 4,286.62 0.0K
12:59 4,286.44 4,286.44 4,285.79 4,285.89 0.0K
13:00 4,286.14 4,286.61 4,286.14 4,286.61 0.0K
13:01 4,286.59 4,286.59 4,285.98 4,286.12 0.0K
13:02 4,286.00 4,287.08 4,286.00 4,287.08 0.0K
13:03 4,287.05 4,287.42 4,287.05 4,287.18 0.0K
13:04 4,287.23 4,287.81 4,287.23 4,287.81 0.0K
13:05 4,287.89 4,288.34 4,287.89 4,288.22 0.0K
13:06 4,288.15 4,288.56 4,287.78 4,288.56 0.0K
13:07 4,288.46 4,288.65 4,288.46 4,288.65 0.0K
13:08 4,288.68 4,288.68 4,288.53 4,288.53 0.0K
13:09 4,288.42 4,288.42 4,288.11 4,288.11 0.0K
13:10 4,287.87 4,288.17 4,287.84 4,288.17 0.0K
13:11 4,288.12 4,288.51 4,288.12 4,288.47 0.0K
13:12 4,288.47 4,288.64 4,288.47 4,288.64 0.0K
13:13 4,288.59 4,288.65 4,288.59 4,288.65 0.0K
13:14 4,288.35 4,288.85 4,288.35 4,288.85 0.0K
13:15 4,288.93 4,289.25 4,288.93 4,289.24 0.0K
13:16 4,289.53 4,289.67 4,289.45 4,289.67 0.0K
13:17 4,289.77 4,289.77 4,289.60 4,289.60 0.0K
13:18 4,289.68 4,289.98 4,289.68 4,289.98 0.0K
13:19 4,289.90 4,289.98 4,289.87 4,289.98 0.0K
13:20 4,290.03 4,290.03 4,289.65 4,289.65 0.0K
13:21 4,289.66 4,289.66 4,289.34 4,289.34 0.0K
13:22 4,289.52 4,289.54 4,289.02 4,289.02 0.0K
13:23 4,288.60 4,288.60 4,288.05 4,288.05 0.0K
13:24 4,288.20 4,288.43 4,288.15 4,288.37 0.0K
13:25 4,288.52 4,288.58 4,288.45 4,288.53 0.0K
13:26 4,288.41 4,288.41 4,287.63 4,287.63 0.0K
13:27 4,287.57 4,287.57 4,287.27 4,287.28 0.0K
13:28 4,287.92 4,287.92 4,287.78 4,287.87 0.0K
13:29 4,287.51 4,287.70 4,287.50 4,287.50 0.0K
13:30 4,287.59 4,288.25 4,287.59 4,288.25 0.0K
13:31 4,288.20 4,288.46 4,288.20 4,288.38 0.0K
13:32 4,288.21 4,288.21 4,288.00 4,288.16 0.0K
13:33 4,288.36 4,288.36 4,287.89 4,288.09 0.0K
13:34 4,288.21 4,288.58 4,288.21 4,288.31 0.0K
13:35 4,288.45 4,288.69 4,288.33 4,288.69 0.0K
13:36 4,288.52 4,288.52 4,287.81 4,287.81 0.0K
13:37 4,287.94 4,288.09 4,287.94 4,288.08 0.0K
13:38 4,288.07 4,288.07 4,287.57 4,287.60 0.0K
13:39 4,287.36 4,287.36 4,286.89 4,286.89 0.0K
13:40 4,286.81 4,286.81 4,285.50 4,285.61 0.0K
13:41 4,285.87 4,285.87 4,284.95 4,284.95 0.0K
13:42 4,284.98 4,286.07 4,284.98 4,286.07 0.0K
13:43 4,285.72 4,285.80 4,285.38 4,285.80 0.0K
13:44 4,285.79 4,285.83 4,285.72 4,285.83 0.0K
13:45 4,286.07 4,286.07 4,285.24 4,285.26 0.0K
13:46 4,285.60 4,285.60 4,285.34 4,285.34 0.0K
13:47 4,285.68 4,286.50 4,285.50 4,286.50 0.0K
13:48 4,286.19 4,286.23 4,286.11 4,286.14 0.0K
13:49 4,286.33 4,286.49 4,286.25 4,286.25 0.0K
13:50 4,286.33 4,286.61 4,286.33 4,286.61 0.0K
13:51 4,286.71 4,286.81 4,286.62 4,286.81 0.0K
13:52 4,286.73 4,286.73 4,286.68 4,286.71 0.0K
13:53 4,286.67 4,286.67 4,286.49 4,286.57 0.0K
13:54 4,286.80 4,287.09 4,286.69 4,286.69 0.0K
13:55 4,286.41 4,286.41 4,285.75 4,285.75 0.0K
13:56 4,285.33 4,286.36 4,285.33 4,286.36 0.0K
13:57 4,286.31 4,286.31 4,285.95 4,285.95 0.0K
13:58 4,286.05 4,286.05 4,285.85 4,285.98 0.0K
13:59 4,285.92 4,286.07 4,285.92 4,286.03 0.0K
14:00 4,285.86 4,285.88 4,285.50 4,285.88 0.0K
14:01 4,285.92 4,285.92 4,285.46 4,285.46 0.0K
14:02 4,285.92 4,286.07 4,285.92 4,285.98 0.0K
14:03 4,285.88 4,285.88 4,285.52 4,285.75 0.0K
14:04 4,285.57 4,285.57 4,285.16 4,285.16 0.0K
14:05 4,284.64 4,284.64 4,284.30 4,284.30 0.0K
14:06 4,284.36 4,285.03 4,284.36 4,284.74 0.0K
14:07 4,284.81 4,284.81 4,284.68 4,284.69 0.0K
14:08 4,284.70 4,284.70 4,284.01 4,284.32 0.0K
14:09 4,284.66 4,284.72 4,284.26 4,284.26 0.0K
14:10 4,284.23 4,284.29 4,283.72 4,283.72 0.0K
14:11 4,283.71 4,284.05 4,283.65 4,283.65 0.0K
14:12 4,283.73 4,283.85 4,283.72 4,283.85 0.0K
14:13 4,283.98 4,284.04 4,283.69 4,283.69 0.0K
14:14 4,283.82 4,284.14 4,283.82 4,284.14 0.0K
14:15 4,284.19 4,284.59 4,284.18 4,284.59 0.0K
14:16 4,284.88 4,284.88 4,284.78 4,284.83 0.0K
14:17 4,284.64 4,285.06 4,284.64 4,285.06 0.0K
14:18 4,285.13 4,285.59 4,285.13 4,285.59 0.0K
14:19 4,285.46 4,286.13 4,285.46 4,286.13 0.0K
14:20 4,285.85 4,286.03 4,285.85 4,285.85 0.0K
14:21 4,285.85 4,286.22 4,285.85 4,286.21 0.0K
14:22 4,286.09 4,286.45 4,286.09 4,286.26 0.0K
14:23 4,286.17 4,286.61 4,286.17 4,286.61 0.0K
14:24 4,286.50 4,286.70 4,286.48 4,286.48 0.0K
14:25 4,286.50 4,286.50 4,285.97 4,286.16 0.0K
14:26 4,286.49 4,286.95 4,286.49 4,286.95 0.0K
14:27 4,286.93 4,287.08 4,286.93 4,287.07 0.0K
14:28 4,286.90 4,287.32 4,286.90 4,287.32 0.0K
14:29 4,287.25 4,287.29 4,287.02 4,287.02 0.0K
14:30 4,287.00 4,287.34 4,287.00 4,287.34 0.0K
14:31 4,287.58 4,287.96 4,287.52 4,287.96 0.0K
14:32 4,288.02 4,288.02 4,287.90 4,287.90 0.0K
14:33 4,288.18 4,288.22 4,288.18 4,288.21 0.0K
14:34 4,288.23 4,288.42 4,288.22 4,288.22 0.0K
14:35 4,288.29 4,288.42 4,288.29 4,288.38 0.0K
14:36 4,288.46 4,289.34 4,288.46 4,289.24 0.0K
14:37 4,289.06 4,289.06 4,288.74 4,288.74 0.0K
14:38 4,288.56 4,288.56 4,288.38 4,288.55 0.0K
14:39 4,288.73 4,288.96 4,288.73 4,288.96 0.0K
14:40 4,288.91 4,289.56 4,288.91 4,289.56 0.0K
14:41 4,289.44 4,289.58 4,289.27 4,289.58 0.0K
14:42 4,289.76 4,289.87 4,289.76 4,289.87 0.0K
14:43 4,289.86 4,290.20 4,289.80 4,290.20 0.0K
14:44 4,290.07 4,290.19 4,290.05 4,290.05 0.0K
14:45 4,290.00 4,290.42 4,290.00 4,290.19 0.0K
14:46 4,290.33 4,290.82 4,290.33 4,290.82 0.0K
14:47 4,290.78 4,290.84 4,290.73 4,290.73 0.0K
14:48 4,290.57 4,290.75 4,290.46 4,290.75 0.0K
14:49 4,290.75 4,291.10 4,290.75 4,291.10 0.0K
14:50 4,290.94 4,290.94 4,290.60 4,290.65 0.0K
14:51 4,290.70 4,290.70 4,290.45 4,290.60 0.0K
14:52 4,290.56 4,290.85 4,290.56 4,290.78 0.0K
14:53 4,290.78 4,290.78 4,290.29 4,290.29 0.0K
14:54 4,290.58 4,291.09 4,290.46 4,291.09 0.0K
14:55 4,291.09 4,291.43 4,291.09 4,291.26 0.0K
14:56 4,291.43 4,291.49 4,291.18 4,291.18 0.0K
14:57 4,290.80 4,291.01 4,290.72 4,290.91 0.0K
14:58 4,290.92 4,291.29 4,290.92 4,291.11 0.0K
14:59 4,290.98 4,290.98 4,290.83 4,290.89 0.0K
15:00 4,290.91 4,290.91 4,290.29 4,290.29 0.0K
15:01 4,290.22 4,290.22 4,289.53 4,289.53 0.0K
15:02 4,289.46 4,289.49 4,289.36 4,289.39 0.0K
15:03 4,289.74 4,289.74 4,289.38 4,289.49 0.0K
15:04 4,289.89 4,290.04 4,289.76 4,289.76 0.0K
15:05 4,290.04 4,290.04 4,289.70 4,289.70 0.0K
15:06 4,289.87 4,289.87 4,289.51 4,289.51 0.0K
15:07 4,289.54 4,289.54 4,289.12 4,289.31 0.0K
15:08 4,289.36 4,289.40 4,289.25 4,289.39 0.0K
15:09 4,289.39 4,289.75 4,289.39 4,289.75 0.0K
15:10 4,289.91 4,290.11 4,289.69 4,290.11 0.0K
15:11 4,290.32 4,290.32 4,290.22 4,290.22 0.0K
15:12 4,289.95 4,290.12 4,289.90 4,289.90 0.0K
15:13 4,290.15 4,290.17 4,290.03 4,290.17 0.0K
15:14 4,290.22 4,290.49 4,290.22 4,290.49 0.0K
15:15 4,290.20 4,290.54 4,290.07 4,290.54 0.0K
15:16 4,290.70 4,291.11 4,290.70 4,291.11 0.0K
15:17 4,291.25 4,291.76 4,291.25 4,291.47 0.0K
15:18 4,291.37 4,291.48 4,291.33 4,291.42 0.0K
15:19 4,291.39 4,291.51 4,291.39 4,291.51 0.0K
15:20 4,291.60 4,291.63 4,291.59 4,291.60 0.0K
15:21 4,291.51 4,291.72 4,291.51 4,291.72 0.0K
15:22 4,291.56 4,291.63 4,291.47 4,291.58 0.0K
15:23 4,291.45 4,291.90 4,291.45 4,291.81 0.0K
15:24 4,291.91 4,291.91 4,291.77 4,291.80 0.0K
15:25 4,291.77 4,291.77 4,290.90 4,290.90 0.0K
15:26 4,290.60 4,291.45 4,290.60 4,291.45 0.0K
15:27 4,291.28 4,291.34 4,291.17 4,291.27 0.0K
15:28 4,290.81 4,290.98 4,290.81 4,290.82 0.0K
15:29 4,291.06 4,291.18 4,291.06 4,291.17 0.0K
15:30 4,290.97 4,290.97 4,290.36 4,290.36 0.0K
15:31 4,290.36 4,291.22 4,290.36 4,291.22 0.0K
15:32 4,291.22 4,291.24 4,290.91 4,290.91 0.0K
15:33 4,291.04 4,291.10 4,290.85 4,291.10 0.0K
15:34 4,291.06 4,291.06 4,290.97 4,291.01 0.0K
15:35 4,290.98 4,290.98 4,290.74 4,290.74 0.0K
15:36 4,290.81 4,290.81 4,290.13 4,290.13 0.0K
15:37 4,290.08 4,290.09 4,289.61 4,289.61 0.0K
15:38 4,289.56 4,290.06 4,289.56 4,290.06 0.0K
15:39 4,289.83 4,289.95 4,289.83 4,289.95 0.0K
15:40 4,290.05 4,290.37 4,290.05 4,290.37 0.0K
15:41 4,290.37 4,290.71 4,290.37 4,290.71 0.0K
15:42 4,291.00 4,291.03 4,290.87 4,291.03 0.0K
15:43 4,291.09 4,291.09 4,290.55 4,290.55 0.0K
15:44 4,290.62 4,291.54 4,290.62 4,291.54 0.0K
15:45 4,291.76 4,291.76 4,291.55 4,291.61 0.0K
15:46 4,291.41 4,291.41 4,290.77 4,290.77 0.0K
15:47 4,290.77 4,290.77 4,289.98 4,289.98 0.0K
15:48 4,289.82 4,289.89 4,289.65 4,289.65 0.0K
15:49 4,289.80 4,289.80 4,289.16 4,289.16 0.0K
15:50 4,289.41 4,289.41 4,288.45 4,289.29 0.0K
15:51 4,289.25 4,290.54 4,289.25 4,290.54 0.0K
15:52 4,290.54 4,290.54 4,290.03 4,290.36 0.0K
15:53 4,290.15 4,290.40 4,289.83 4,289.83 0.0K
15:54 4,290.04 4,291.16 4,290.04 4,291.16 0.0K
15:55 4,291.25 4,291.25 4,290.46 4,290.46 0.0K
15:56 4,290.79 4,290.79 4,289.59 4,289.59 0.0K
15:57 4,289.94 4,289.94 4,289.32 4,289.37 0.0K
15:58 4,288.82 4,288.82 4,288.28 4,288.32 0.0K
15:59 4,288.33 4,289.46 4,288.33 4,289.04 0.0K
16:00 4,288.92 4,289.33 4,288.92 4,289.11 0.0K
16:01 4,289.11 4,289.11 4,289.09 4,289.09 0.0K
16:02 4,289.05 4,289.08 4,289.03 4,289.03 0.0K
16:03 4,289.08 4,289.11 4,289.08 4,289.10 0.0K
16:04 4,289.07 4,289.10 4,289.07 4,289.10 0.0K
16:05 4,289.09 4,289.09 4,289.00 4,289.00 0.0K
16:06 4,289.00 4,289.03 4,289.00 4,289.03 0.0K
16:07 4,289.08 4,289.11 4,289.07 4,289.11 0.0K
16:08 4,289.09 4,289.17 4,289.09 4,289.14 0.0K
16:09 4,289.13 4,289.15 4,289.13 4,289.15 0.0K
16:10 4,289.14 4,289.18 4,289.14 4,289.18 0.0K
16:11 4,289.05 4,289.07 4,289.05 4,289.07 0.0K
16:12 4,289.07 4,289.11 4,289.07 4,289.11 0.0K
16:13 4,289.11 4,289.12 4,289.10 4,289.12 0.0K
16:14 4,289.08 4,289.08 4,289.04 4,289.05 0.0K
16:15 4,289.05 4,289.05 4,289.05 4,289.05 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