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 4,284.69 4,284.80 4,284.63 4,284.63 0.0K
09:32 4,284.94 4,285.30 4,283.71 4,283.71 0.0K
09:33 4,283.20 4,284.32 4,283.20 4,284.18 0.0K
09:34 4,284.58 4,284.58 4,284.05 4,284.05 0.0K
09:35 4,283.28 4,283.70 4,283.28 4,283.61 0.0K
09:36 4,284.16 4,284.16 4,283.61 4,283.66 0.0K
09:37 4,283.65 4,283.65 4,282.15 4,282.15 0.0K
09:38 4,282.26 4,283.61 4,282.26 4,282.47 0.0K
09:39 4,282.91 4,283.87 4,282.65 4,283.87 0.0K
09:40 4,283.44 4,284.13 4,283.44 4,283.81 0.0K
09:41 4,283.80 4,283.80 4,281.55 4,281.55 0.0K
09:42 4,281.47 4,281.47 4,280.74 4,281.14 0.0K
09:43 4,281.16 4,281.16 4,280.53 4,280.53 0.0K
09:44 4,280.64 4,282.32 4,280.64 4,282.32 0.0K
09:45 4,281.13 4,282.60 4,280.52 4,282.60 0.0K
09:46 4,282.52 4,283.26 4,282.33 4,283.26 0.0K
09:47 4,283.09 4,283.09 4,282.28 4,282.28 0.0K
09:48 4,282.42 4,282.91 4,282.25 4,282.77 0.0K
09:49 4,282.63 4,282.63 4,281.74 4,281.74 0.0K
09:50 4,281.41 4,281.87 4,281.26 4,281.87 0.0K
09:51 4,282.29 4,282.95 4,282.22 4,282.92 0.0K
09:52 4,283.29 4,283.37 4,283.19 4,283.19 0.0K
09:53 4,283.88 4,284.38 4,283.88 4,283.97 0.0K
09:54 4,283.41 4,283.70 4,282.94 4,283.70 0.0K
09:55 4,283.85 4,283.85 4,282.93 4,282.93 0.0K
09:56 4,282.52 4,283.21 4,282.52 4,283.21 0.0K
09:57 4,283.98 4,284.58 4,283.98 4,284.58 0.0K
09:58 4,283.86 4,283.86 4,283.41 4,283.41 0.0K
09:59 4,283.45 4,283.72 4,283.45 4,283.57 0.0K
10:00 4,283.73 4,284.80 4,283.66 4,283.66 0.0K
10:01 4,284.12 4,285.06 4,284.12 4,284.42 0.0K
10:02 4,284.87 4,285.45 4,284.87 4,285.45 0.0K
10:03 4,285.47 4,285.47 4,284.97 4,284.97 0.0K
10:04 4,284.87 4,285.29 4,284.55 4,284.61 0.0K
10:05 4,285.00 4,285.62 4,285.00 4,285.57 0.0K
10:06 4,285.47 4,286.44 4,285.47 4,286.44 0.0K
10:07 4,286.50 4,286.95 4,286.50 4,286.72 0.0K
10:08 4,287.07 4,287.33 4,286.71 4,287.33 0.0K
10:09 4,287.26 4,287.31 4,287.06 4,287.31 0.0K
10:10 4,287.10 4,287.10 4,286.56 4,286.83 0.0K
10:11 4,286.57 4,286.57 4,285.66 4,285.66 0.0K
10:12 4,284.44 4,284.44 4,282.02 4,282.96 0.0K
10:13 4,282.55 4,283.05 4,282.55 4,283.00 0.0K
10:14 4,283.09 4,283.96 4,283.09 4,283.91 0.0K
10:15 4,284.25 4,285.02 4,284.25 4,285.02 0.0K
10:16 4,284.48 4,284.48 4,283.50 4,283.50 0.0K
10:17 4,283.47 4,283.47 4,283.25 4,283.29 0.0K
10:18 4,282.73 4,283.09 4,282.73 4,283.03 0.0K
10:19 4,283.50 4,283.81 4,283.50 4,283.81 0.0K
10:20 4,284.00 4,284.21 4,283.33 4,283.33 0.0K
10:21 4,283.22 4,284.28 4,283.20 4,284.28 0.0K
10:22 4,284.48 4,284.80 4,284.48 4,284.80 0.0K
10:23 4,285.27 4,285.43 4,284.98 4,285.43 0.0K
10:24 4,285.66 4,286.01 4,284.81 4,284.81 0.0K
10:25 4,285.05 4,285.08 4,284.05 4,284.05 0.0K
10:26 4,283.65 4,283.65 4,282.52 4,282.52 0.0K
10:27 4,282.64 4,282.64 4,281.85 4,282.28 0.0K
10:28 4,282.35 4,282.35 4,281.67 4,282.08 0.0K
10:29 4,281.95 4,282.30 4,281.95 4,282.27 0.0K
10:30 4,282.46 4,283.29 4,282.27 4,283.29 0.0K
10:31 4,283.45 4,283.45 4,282.25 4,282.29 0.0K
10:32 4,282.19 4,282.85 4,282.19 4,282.85 0.0K
10:33 4,282.77 4,283.45 4,282.77 4,283.45 0.0K
10:34 4,283.71 4,283.71 4,283.45 4,283.45 0.0K
10:35 4,283.33 4,283.56 4,283.28 4,283.56 0.0K
10:36 4,283.21 4,283.61 4,283.21 4,283.61 0.0K
10:37 4,283.15 4,283.48 4,283.10 4,283.40 0.0K
10:38 4,283.81 4,283.81 4,283.55 4,283.55 0.0K
10:39 4,283.57 4,283.57 4,283.34 4,283.51 0.0K
10:40 4,283.28 4,283.44 4,283.08 4,283.44 0.0K
10:41 4,283.43 4,284.17 4,283.43 4,284.08 0.0K
10:42 4,284.42 4,284.59 4,284.20 4,284.20 0.0K
10:43 4,283.62 4,283.62 4,281.96 4,281.96 0.0K
10:44 4,281.79 4,281.79 4,280.38 4,280.80 0.0K
10:45 4,281.50 4,282.27 4,281.50 4,282.27 0.0K
10:46 4,281.96 4,281.96 4,280.77 4,280.77 0.0K
10:47 4,280.48 4,281.05 4,280.48 4,280.85 0.0K
10:48 4,280.83 4,281.99 4,280.83 4,281.99 0.0K
10:49 4,281.95 4,282.15 4,281.92 4,282.15 0.0K
10:50 4,282.32 4,282.97 4,282.32 4,282.97 0.0K
10:51 4,283.05 4,283.05 4,282.69 4,282.96 0.0K
10:52 4,283.15 4,283.15 4,282.58 4,282.60 0.0K
10:53 4,282.72 4,282.82 4,282.72 4,282.79 0.0K
10:54 4,282.99 4,283.59 4,282.99 4,283.59 0.0K
10:55 4,283.47 4,283.47 4,282.86 4,282.98 0.0K
10:56 4,282.51 4,282.51 4,281.42 4,281.42 0.0K
10:57 4,281.04 4,281.09 4,280.98 4,280.99 0.0K
10:58 4,281.41 4,281.75 4,281.41 4,281.70 0.0K
10:59 4,281.65 4,281.65 4,281.44 4,281.44 0.0K
11:00 4,281.50 4,281.87 4,281.50 4,281.87 0.0K
11:01 4,281.61 4,281.75 4,281.41 4,281.63 0.0K
11:02 4,281.79 4,282.49 4,281.79 4,282.49 0.0K
11:03 4,282.14 4,282.70 4,282.14 4,282.70 0.0K
11:04 4,282.76 4,282.76 4,282.31 4,282.31 0.0K
11:05 4,282.43 4,282.43 4,281.00 4,281.00 0.0K
11:06 4,280.73 4,281.13 4,280.64 4,281.03 0.0K
11:07 4,280.91 4,281.22 4,280.91 4,280.91 0.0K
11:08 4,280.16 4,280.16 4,279.60 4,279.86 0.0K
11:09 4,280.10 4,280.17 4,279.91 4,279.95 0.0K
11:10 4,280.40 4,280.94 4,280.39 4,280.39 0.0K
11:11 4,280.04 4,280.65 4,279.69 4,280.65 0.0K
11:12 4,280.53 4,280.53 4,280.37 4,280.50 0.0K
11:13 4,280.84 4,280.93 4,280.84 4,280.87 0.0K
11:14 4,280.66 4,280.85 4,280.52 4,280.85 0.0K
11:15 4,280.58 4,280.58 4,279.97 4,279.97 0.0K
11:16 4,279.76 4,280.37 4,279.64 4,279.70 0.0K
11:17 4,279.82 4,280.01 4,279.24 4,279.35 0.0K
11:18 4,279.16 4,279.16 4,278.75 4,279.11 0.0K
11:19 4,279.13 4,279.73 4,279.13 4,279.63 0.0K
11:20 4,279.88 4,280.25 4,279.33 4,279.33 0.0K
11:21 4,279.22 4,279.47 4,278.92 4,278.92 0.0K
11:22 4,279.20 4,280.01 4,279.20 4,280.01 0.0K
11:23 4,279.78 4,280.09 4,279.78 4,280.09 0.0K
11:24 4,280.13 4,280.53 4,280.13 4,280.53 0.0K
11:25 4,280.71 4,280.71 4,280.38 4,280.38 0.0K
11:26 4,280.63 4,280.63 4,280.17 4,280.17 0.0K
11:27 4,280.19 4,280.49 4,280.15 4,280.49 0.0K
11:28 4,280.64 4,280.99 4,280.63 4,280.63 0.0K
11:29 4,280.34 4,280.34 4,280.01 4,280.01 0.0K
11:30 4,279.89 4,279.89 4,279.51 4,279.82 0.0K
11:31 4,279.93 4,280.22 4,279.57 4,279.57 0.0K
11:32 4,279.66 4,279.97 4,279.66 4,279.87 0.0K
11:33 4,279.96 4,280.73 4,279.96 4,280.41 0.0K
11:34 4,280.57 4,280.95 4,280.57 4,280.95 0.0K
11:35 4,281.00 4,281.30 4,281.00 4,281.16 0.0K
11:36 4,281.30 4,281.44 4,281.21 4,281.44 0.0K
11:37 4,281.47 4,281.74 4,281.05 4,281.05 0.0K
11:38 4,280.85 4,280.85 4,279.27 4,279.27 0.0K
11:39 4,279.59 4,279.59 4,278.82 4,278.82 0.0K
11:40 4,278.59 4,279.04 4,278.59 4,278.78 0.0K
11:41 4,278.64 4,279.15 4,278.64 4,279.15 0.0K
11:42 4,278.44 4,278.44 4,278.00 4,278.31 0.0K
11:43 4,278.35 4,278.97 4,278.35 4,278.97 0.0K
11:44 4,278.82 4,279.37 4,278.82 4,279.33 0.0K
11:45 4,280.24 4,280.96 4,280.24 4,280.96 0.0K
11:46 4,280.76 4,280.88 4,280.32 4,280.54 0.0K
11:47 4,279.80 4,280.20 4,279.80 4,280.20 0.0K
11:48 4,280.86 4,281.04 4,280.59 4,280.69 0.0K
11:49 4,280.67 4,281.56 4,280.67 4,281.56 0.0K
11:50 4,281.51 4,281.67 4,281.34 4,281.35 0.0K
11:51 4,280.89 4,280.89 4,280.54 4,280.54 0.0K
11:52 4,280.69 4,281.00 4,280.67 4,281.00 0.0K
11:53 4,281.17 4,281.81 4,281.17 4,281.81 0.0K
11:54 4,281.64 4,281.68 4,281.14 4,281.68 0.0K
11:55 4,281.79 4,281.79 4,280.45 4,280.45 0.0K
11:56 4,280.24 4,280.24 4,279.02 4,279.02 0.0K
11:57 4,278.86 4,278.86 4,278.30 4,278.34 0.0K
11:58 4,279.05 4,279.25 4,278.92 4,279.00 0.0K
11:59 4,279.26 4,279.26 4,279.08 4,279.17 0.0K
12:00 4,279.12 4,279.62 4,279.12 4,279.62 0.0K
12:01 4,280.52 4,281.85 4,280.52 4,281.85 0.0K
12:02 4,281.79 4,281.79 4,281.51 4,281.51 0.0K
12:03 4,281.35 4,281.87 4,281.35 4,281.87 0.0K
12:04 4,282.01 4,282.22 4,282.01 4,282.22 0.0K
12:05 4,282.40 4,283.22 4,282.40 4,282.86 0.0K
12:06 4,282.97 4,283.06 4,282.46 4,282.46 0.0K
12:07 4,282.40 4,282.40 4,281.75 4,281.75 0.0K
12:08 4,281.98 4,282.52 4,281.91 4,282.01 0.0K
12:09 4,281.87 4,282.51 4,281.87 4,282.39 0.0K
12:10 4,282.13 4,282.16 4,281.81 4,281.90 0.0K
12:11 4,281.78 4,281.99 4,281.58 4,281.70 0.0K
12:12 4,281.95 4,282.55 4,281.95 4,282.55 0.0K
12:13 4,282.23 4,282.26 4,282.17 4,282.20 0.0K
12:14 4,281.80 4,281.80 4,281.12 4,281.56 0.0K
12:15 4,281.66 4,281.83 4,281.66 4,281.83 0.0K
12:16 4,282.05 4,282.13 4,282.02 4,282.02 0.0K
12:17 4,282.13 4,282.57 4,282.05 4,282.57 0.0K
12:18 4,282.48 4,282.90 4,282.48 4,282.85 0.0K
12:19 4,282.94 4,283.11 4,282.94 4,283.11 0.0K
12:20 4,283.09 4,283.32 4,283.09 4,283.25 0.0K
12:21 4,283.18 4,283.26 4,283.05 4,283.26 0.0K
12:22 4,283.75 4,283.81 4,283.44 4,283.44 0.0K
12:23 4,283.44 4,283.44 4,283.20 4,283.34 0.0K
12:24 4,283.66 4,283.83 4,283.63 4,283.63 0.0K
12:25 4,283.44 4,284.12 4,283.44 4,284.03 0.0K
12:26 4,284.10 4,284.10 4,283.51 4,283.51 0.0K
12:27 4,283.18 4,283.62 4,283.18 4,283.62 0.0K
12:28 4,283.47 4,283.50 4,283.32 4,283.32 0.0K
12:29 4,282.85 4,282.85 4,282.13 4,282.41 0.0K
12:30 4,282.64 4,282.96 4,282.64 4,282.96 0.0K
12:31 4,282.79 4,283.44 4,282.79 4,283.44 0.0K
12:32 4,283.37 4,283.40 4,283.19 4,283.40 0.0K
12:33 4,283.35 4,283.47 4,283.35 4,283.41 0.0K
12:34 4,283.42 4,283.42 4,282.56 4,282.56 0.0K
12:35 4,282.66 4,282.70 4,282.46 4,282.56 0.0K
12:36 4,282.56 4,282.68 4,282.56 4,282.68 0.0K
12:37 4,282.76 4,282.76 4,282.35 4,282.40 0.0K
12:38 4,282.59 4,282.83 4,282.59 4,282.72 0.0K
12:39 4,282.58 4,282.58 4,282.28 4,282.28 0.0K
12:40 4,281.84 4,282.06 4,281.57 4,282.06 0.0K
12:41 4,282.13 4,282.13 4,281.66 4,281.79 0.0K
12:42 4,281.73 4,282.05 4,281.73 4,282.04 0.0K
12:43 4,281.89 4,281.89 4,281.61 4,281.61 0.0K
12:44 4,281.57 4,281.57 4,281.11 4,281.16 0.0K
12:45 4,281.19 4,281.19 4,280.67 4,280.67 0.0K
12:46 4,280.66 4,280.66 4,280.31 4,280.43 0.0K
12:47 4,280.72 4,280.72 4,280.12 4,280.12 0.0K
12:48 4,280.09 4,280.26 4,280.09 4,280.18 0.0K
12:49 4,279.93 4,279.93 4,279.88 4,279.89 0.0K
12:50 4,280.13 4,280.13 4,279.54 4,279.54 0.0K
12:51 4,279.74 4,279.74 4,279.52 4,279.54 0.0K
12:52 4,279.85 4,280.05 4,279.65 4,279.65 0.0K
12:53 4,279.62 4,279.68 4,279.56 4,279.56 0.0K
12:54 4,279.35 4,279.86 4,279.35 4,279.78 0.0K
12:55 4,279.43 4,279.43 4,279.24 4,279.24 0.0K
12:56 4,279.16 4,279.16 4,278.19 4,278.19 0.0K
12:57 4,278.08 4,278.44 4,278.08 4,278.35 0.0K
12:58 4,278.57 4,279.00 4,278.57 4,278.88 0.0K
12:59 4,278.83 4,278.83 4,278.15 4,278.15 0.0K
13:00 4,278.25 4,279.15 4,278.25 4,278.92 0.0K
13:01 4,278.83 4,278.83 4,275.54 4,275.54 0.0K
13:02 4,273.72 4,273.72 4,271.47 4,271.47 0.0K
13:03 4,271.38 4,271.68 4,268.78 4,268.78 0.0K
13:04 4,268.94 4,269.33 4,268.14 4,268.14 0.0K
13:05 4,268.82 4,269.52 4,268.80 4,269.52 0.0K
13:06 4,270.25 4,272.42 4,270.25 4,272.42 0.0K
13:07 4,272.57 4,273.97 4,272.57 4,273.97 0.0K
13:08 4,274.75 4,274.93 4,274.75 4,274.93 0.0K
13:09 4,275.45 4,276.44 4,275.45 4,276.29 0.0K
13:10 4,276.47 4,276.63 4,276.34 4,276.34 0.0K
13:11 4,276.17 4,276.17 4,273.79 4,273.79 0.0K
13:12 4,273.53 4,274.34 4,273.53 4,274.34 0.0K
13:13 4,274.48 4,275.01 4,274.48 4,275.01 0.0K
13:14 4,275.33 4,276.14 4,275.33 4,276.14 0.0K
13:15 4,276.13 4,276.13 4,275.80 4,275.87 0.0K
13:16 4,276.26 4,276.90 4,276.26 4,276.34 0.0K
13:17 4,276.42 4,276.42 4,276.04 4,276.12 0.0K
13:18 4,275.92 4,276.01 4,275.84 4,275.84 0.0K
13:19 4,275.79 4,275.93 4,275.58 4,275.58 0.0K
13:20 4,275.65 4,275.72 4,275.25 4,275.25 0.0K
13:21 4,275.46 4,275.55 4,275.11 4,275.55 0.0K
13:22 4,275.77 4,275.77 4,275.30 4,275.30 0.0K
13:23 4,275.09 4,275.09 4,274.51 4,274.51 0.0K
13:24 4,275.01 4,276.12 4,275.01 4,276.12 0.0K
13:25 4,276.63 4,277.83 4,276.63 4,277.83 0.0K
13:26 4,277.82 4,277.88 4,277.73 4,277.82 0.0K
13:27 4,277.81 4,278.26 4,277.81 4,278.26 0.0K
13:28 4,277.96 4,278.94 4,277.91 4,278.94 0.0K
13:29 4,278.87 4,279.46 4,278.87 4,279.46 0.0K
13:30 4,279.69 4,280.02 4,279.67 4,279.67 0.0K
13:31 4,279.84 4,280.99 4,279.84 4,280.99 0.0K
13:32 4,280.74 4,280.82 4,280.51 4,280.51 0.0K
13:33 4,280.48 4,280.48 4,278.98 4,278.98 0.0K
13:34 4,279.04 4,279.45 4,279.04 4,279.07 0.0K
13:35 4,279.22 4,279.80 4,279.22 4,279.80 0.0K
13:36 4,279.62 4,279.62 4,278.75 4,278.75 0.0K
13:37 4,278.92 4,278.92 4,278.02 4,278.12 0.0K
13:38 4,278.30 4,278.30 4,276.89 4,276.89 0.0K
13:39 4,276.95 4,276.95 4,276.24 4,276.24 0.0K
13:40 4,276.34 4,276.74 4,276.34 4,276.74 0.0K
13:41 4,277.09 4,277.58 4,276.99 4,276.99 0.0K
13:42 4,277.23 4,277.23 4,276.27 4,276.28 0.0K
13:43 4,276.26 4,276.70 4,276.26 4,276.70 0.0K
13:44 4,276.80 4,276.80 4,276.41 4,276.41 0.0K
13:45 4,276.48 4,276.51 4,276.20 4,276.20 0.0K
13:46 4,276.52 4,277.31 4,276.50 4,277.31 0.0K
13:47 4,277.28 4,277.64 4,277.28 4,277.64 0.0K
13:48 4,277.62 4,278.74 4,277.62 4,278.74 0.0K
13:49 4,278.94 4,279.18 4,278.94 4,278.99 0.0K
13:50 4,279.04 4,279.04 4,277.55 4,277.55 0.0K
13:51 4,277.37 4,278.48 4,277.37 4,278.48 0.0K
13:52 4,278.49 4,278.49 4,278.12 4,278.12 0.0K
13:53 4,278.21 4,278.40 4,277.99 4,278.30 0.0K
13:54 4,278.24 4,278.24 4,277.73 4,277.73 0.0K
13:55 4,277.90 4,277.90 4,277.66 4,277.67 0.0K
13:56 4,277.54 4,277.54 4,277.35 4,277.35 0.0K
13:57 4,277.71 4,277.71 4,277.21 4,277.21 0.0K
13:58 4,277.40 4,277.81 4,277.40 4,277.81 0.0K
13:59 4,277.63 4,277.63 4,276.63 4,276.63 0.0K
14:00 4,276.62 4,276.62 4,271.86 4,271.86 0.0K
14:01 4,271.45 4,272.79 4,271.45 4,272.69 0.0K
14:02 4,275.01 4,275.11 4,274.18 4,274.18 0.0K
14:03 4,273.64 4,274.70 4,273.64 4,273.84 0.0K
14:04 4,273.14 4,273.14 4,270.77 4,270.77 0.0K
14:05 4,270.94 4,270.98 4,269.99 4,270.98 0.0K
14:06 4,270.62 4,272.37 4,270.62 4,271.40 0.0K
14:07 4,271.48 4,272.94 4,271.48 4,272.74 0.0K
14:08 4,272.93 4,273.10 4,271.99 4,271.99 0.0K
14:09 4,271.53 4,271.53 4,270.82 4,270.82 0.0K
14:10 4,271.61 4,271.61 4,270.63 4,270.63 0.0K
14:11 4,270.61 4,270.61 4,268.60 4,268.60 0.0K
14:12 4,268.97 4,270.22 4,268.97 4,269.59 0.0K
14:13 4,269.15 4,269.93 4,269.15 4,269.92 0.0K
14:14 4,270.12 4,270.87 4,270.12 4,270.45 0.0K
14:15 4,270.26 4,270.64 4,270.26 4,270.44 0.0K
14:16 4,270.55 4,270.66 4,269.28 4,269.84 0.0K
14:17 4,269.54 4,269.54 4,267.44 4,267.44 0.0K
14:18 4,267.11 4,267.92 4,267.11 4,267.32 0.0K
14:19 4,267.28 4,268.59 4,267.28 4,268.59 0.0K
14:20 4,268.94 4,269.59 4,268.61 4,269.59 0.0K
14:21 4,268.76 4,269.69 4,268.76 4,269.21 0.0K
14:22 4,269.15 4,269.26 4,268.76 4,268.76 0.0K
14:23 4,268.84 4,270.42 4,268.84 4,270.42 0.0K
14:24 4,270.17 4,270.31 4,269.71 4,269.71 0.0K
14:25 4,269.68 4,269.68 4,268.61 4,268.61 0.0K
14:26 4,268.73 4,268.73 4,267.92 4,267.92 0.0K
14:27 4,268.35 4,268.87 4,268.24 4,268.76 0.0K
14:28 4,268.93 4,268.93 4,267.93 4,268.28 0.0K
14:29 4,269.01 4,269.01 4,268.26 4,268.26 0.0K
14:30 4,268.01 4,268.01 4,267.59 4,267.90 0.0K
14:31 4,268.90 4,271.87 4,268.90 4,271.87 0.0K
14:32 4,272.06 4,272.45 4,272.06 4,272.21 0.0K
14:33 4,274.42 4,275.05 4,274.24 4,274.24 0.0K
14:34 4,272.86 4,272.86 4,272.28 4,272.66 0.0K
14:35 4,273.22 4,273.22 4,271.95 4,271.95 0.0K
14:36 4,269.90 4,269.90 4,268.56 4,268.56 0.0K
14:37 4,268.71 4,270.59 4,268.71 4,270.59 0.0K
14:38 4,272.49 4,276.39 4,272.49 4,276.39 0.0K
14:39 4,275.26 4,276.86 4,274.93 4,274.93 0.0K
14:40 4,276.62 4,279.96 4,276.62 4,279.96 0.0K
14:41 4,281.02 4,282.93 4,280.37 4,282.93 0.0K
14:42 4,283.08 4,283.08 4,281.87 4,281.87 0.0K
14:43 4,280.90 4,280.90 4,279.00 4,279.00 0.0K
14:44 4,280.11 4,280.36 4,279.54 4,279.54 0.0K
14:45 4,280.74 4,280.74 4,279.22 4,279.93 0.0K
14:46 4,280.28 4,281.54 4,280.17 4,281.54 0.0K
14:47 4,281.95 4,283.23 4,281.95 4,283.09 0.0K
14:48 4,284.07 4,284.07 4,281.76 4,281.76 0.0K
14:49 4,281.85 4,281.85 4,280.05 4,280.05 0.0K
14:50 4,281.19 4,281.41 4,279.89 4,280.08 0.0K
14:51 4,280.72 4,282.39 4,280.72 4,282.39 0.0K
14:52 4,283.29 4,284.02 4,283.29 4,283.60 0.0K
14:53 4,283.59 4,283.87 4,283.45 4,283.87 0.0K
14:54 4,282.78 4,283.33 4,282.78 4,283.33 0.0K
14:55 4,283.29 4,283.29 4,281.16 4,281.16 0.0K
14:56 4,280.75 4,280.75 4,279.67 4,279.67 0.0K
14:57 4,278.53 4,282.28 4,278.53 4,282.28 0.0K
14:58 4,282.85 4,282.98 4,282.80 4,282.96 0.0K
14:59 4,281.74 4,281.74 4,280.82 4,280.82 0.0K
15:00 4,280.46 4,281.75 4,280.46 4,281.36 0.0K
15:01 4,280.56 4,280.56 4,279.23 4,280.22 0.0K
15:02 4,280.37 4,280.58 4,279.80 4,279.80 0.0K
15:03 4,278.76 4,279.36 4,278.25 4,279.36 0.0K
15:04 4,277.69 4,277.69 4,276.60 4,276.60 0.0K
15:05 4,276.26 4,277.43 4,275.91 4,277.43 0.0K
15:06 4,278.37 4,278.37 4,277.74 4,278.12 0.0K
15:07 4,277.65 4,278.51 4,277.45 4,277.45 0.0K
15:08 4,277.01 4,278.90 4,277.01 4,278.05 0.0K
15:09 4,277.77 4,279.02 4,277.77 4,279.02 0.0K
15:10 4,278.62 4,281.30 4,278.62 4,281.30 0.0K
15:11 4,281.64 4,281.64 4,279.90 4,280.27 0.0K
15:12 4,280.10 4,280.10 4,279.57 4,279.99 0.0K
15:13 4,280.27 4,280.87 4,277.74 4,278.67 0.0K
15:14 4,277.81 4,277.82 4,276.37 4,277.82 0.0K
15:15 4,278.30 4,278.69 4,278.15 4,278.43 0.0K
15:16 4,278.28 4,278.28 4,277.20 4,277.20 0.0K
15:17 4,276.69 4,276.69 4,274.92 4,274.92 0.0K
15:18 4,274.41 4,275.61 4,274.41 4,275.44 0.0K
15:19 4,275.46 4,277.21 4,275.46 4,277.21 0.0K
15:20 4,277.55 4,279.93 4,277.55 4,278.76 0.0K
15:21 4,278.71 4,280.41 4,278.71 4,280.41 0.0K
15:22 4,281.46 4,283.57 4,281.46 4,283.57 0.0K
15:23 4,283.57 4,283.72 4,283.37 4,283.72 0.0K
15:24 4,283.85 4,284.49 4,283.85 4,284.49 0.0K
15:25 4,284.37 4,285.07 4,284.26 4,285.07 0.0K
15:26 4,285.81 4,285.81 4,284.97 4,285.79 0.0K
15:27 4,286.02 4,286.62 4,285.35 4,285.35 0.0K
15:28 4,284.68 4,285.90 4,284.17 4,285.90 0.0K
15:29 4,285.87 4,286.13 4,285.75 4,285.75 0.0K
15:30 4,285.40 4,285.40 4,284.42 4,284.51 0.0K
15:31 4,284.50 4,284.61 4,284.50 4,284.61 0.0K
15:32 4,284.77 4,286.30 4,284.77 4,286.30 0.0K
15:33 4,285.90 4,285.90 4,285.47 4,285.47 0.0K
15:34 4,285.93 4,285.93 4,284.85 4,284.87 0.0K
15:35 4,284.55 4,284.55 4,283.59 4,283.59 0.0K
15:36 4,282.79 4,282.79 4,281.80 4,281.80 0.0K
15:37 4,281.49 4,281.49 4,279.87 4,279.87 0.0K
15:38 4,280.38 4,280.38 4,278.89 4,278.89 0.0K
15:39 4,279.62 4,279.62 4,278.71 4,278.71 0.0K
15:40 4,278.63 4,278.91 4,278.24 4,278.24 0.0K
15:41 4,278.36 4,279.95 4,278.36 4,279.75 0.0K
15:42 4,280.18 4,280.18 4,279.30 4,279.30 0.0K
15:43 4,279.15 4,280.72 4,279.15 4,280.72 0.0K
15:44 4,281.01 4,281.01 4,279.40 4,279.40 0.0K
15:45 4,279.65 4,279.65 4,279.24 4,279.46 0.0K
15:46 4,279.23 4,279.23 4,277.40 4,277.40 0.0K
15:47 4,278.38 4,278.44 4,277.55 4,277.55 0.0K
15:48 4,277.54 4,278.12 4,277.54 4,278.07 0.0K
15:49 4,278.22 4,278.22 4,277.78 4,278.02 0.0K
15:50 4,278.83 4,280.22 4,278.83 4,280.22 0.0K
15:51 4,279.59 4,279.92 4,279.02 4,279.02 0.0K
15:52 4,277.79 4,277.79 4,275.51 4,275.51 0.0K
15:53 4,275.24 4,275.36 4,274.68 4,275.36 0.0K
15:54 4,276.85 4,278.97 4,276.85 4,278.65 0.0K
15:55 4,279.39 4,280.26 4,279.39 4,279.53 0.0K
15:56 4,279.75 4,280.25 4,279.75 4,279.76 0.0K
15:57 4,280.76 4,280.76 4,279.84 4,279.89 0.0K
15:58 4,280.08 4,280.82 4,280.08 4,280.51 0.0K
15:59 4,280.19 4,280.19 4,278.14 4,278.14 0.0K
16:00 4,279.05 4,279.43 4,279.05 4,279.43 0.0K
16:01 4,279.43 4,279.43 4,279.25 4,279.25 0.0K
16:02 4,279.25 4,279.54 4,279.08 4,279.08 0.0K
16:03 4,278.92 4,279.37 4,278.92 4,279.37 0.0K
16:04 4,279.48 4,279.50 4,279.42 4,279.45 0.0K
16:05 4,279.45 4,279.46 4,279.23 4,279.23 0.0K
16:06 4,279.29 4,279.29 4,279.11 4,279.11 0.0K
16:07 4,279.20 4,279.23 4,279.08 4,279.08 0.0K
16:08 4,279.17 4,279.19 4,279.06 4,279.06 0.0K
16:09 4,279.07 4,279.11 4,279.02 4,279.02 0.0K
16:10 4,279.04 4,279.04 4,279.01 4,279.03 0.0K
16:11 4,279.32 4,279.40 4,279.31 4,279.31 0.0K
16:12 4,279.32 4,279.47 4,279.32 4,279.47 0.0K
16:13 4,279.47 4,279.47 4,279.44 4,279.46 0.0K
16:14 4,279.47 4,279.55 4,279.29 4,279.29 0.0K
16:15 4,279.20 4,279.20 4,279.20 4,279.20 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