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 4,237.82 4,240.41 4,237.82 4,240.41 0.0K
09:32 4,241.06 4,244.38 4,241.06 4,244.38 0.0K
09:33 4,243.95 4,244.56 4,242.38 4,242.38 0.0K
09:34 4,243.05 4,243.74 4,242.33 4,242.82 0.0K
09:35 4,242.90 4,243.68 4,242.34 4,243.68 0.0K
09:36 4,244.30 4,244.30 4,242.47 4,242.52 0.0K
09:37 4,242.42 4,242.42 4,241.46 4,241.74 0.0K
09:38 4,241.52 4,242.46 4,241.52 4,242.46 0.0K
09:39 4,244.58 4,245.62 4,244.58 4,245.62 0.0K
09:40 4,246.66 4,246.66 4,243.78 4,243.78 0.0K
09:41 4,244.61 4,244.61 4,242.88 4,243.61 0.0K
09:42 4,244.07 4,244.64 4,243.73 4,243.73 0.0K
09:43 4,244.22 4,244.22 4,243.14 4,244.14 0.0K
09:44 4,244.45 4,244.45 4,242.59 4,242.59 0.0K
09:45 4,242.98 4,242.98 4,240.61 4,240.61 0.0K
09:46 4,240.75 4,240.75 4,238.50 4,238.50 0.0K
09:47 4,238.07 4,238.41 4,237.90 4,238.40 0.0K
09:48 4,239.91 4,239.91 4,237.85 4,237.85 0.0K
09:49 4,238.04 4,239.32 4,238.04 4,238.42 0.0K
09:50 4,238.10 4,238.67 4,237.78 4,237.97 0.0K
09:51 4,237.88 4,238.78 4,237.88 4,238.43 0.0K
09:52 4,239.64 4,239.64 4,236.87 4,236.87 0.0K
09:53 4,236.23 4,236.23 4,234.71 4,234.71 0.0K
09:54 4,233.95 4,233.95 4,232.95 4,232.95 0.0K
09:55 4,234.70 4,234.70 4,233.63 4,233.63 0.0K
09:56 4,233.22 4,236.73 4,233.22 4,236.73 0.0K
09:57 4,237.01 4,238.91 4,237.01 4,237.17 0.0K
09:58 4,235.59 4,236.57 4,235.59 4,236.57 0.0K
09:59 4,236.55 4,236.55 4,235.77 4,236.15 0.0K
10:00 4,235.70 4,235.70 4,232.42 4,233.80 0.0K
10:01 4,233.23 4,234.97 4,233.20 4,233.20 0.0K
10:02 4,232.53 4,232.53 4,230.92 4,230.92 0.0K
10:03 4,230.91 4,232.24 4,230.91 4,231.34 0.0K
10:04 4,231.72 4,231.81 4,231.43 4,231.81 0.0K
10:05 4,231.80 4,233.70 4,231.77 4,232.20 0.0K
10:06 4,231.99 4,232.25 4,231.65 4,231.65 0.0K
10:07 4,231.80 4,231.80 4,231.17 4,231.74 0.0K
10:08 4,231.73 4,233.60 4,231.73 4,233.60 0.0K
10:09 4,233.32 4,235.57 4,233.32 4,235.57 0.0K
10:10 4,235.00 4,235.00 4,231.97 4,231.97 0.0K
10:11 4,231.33 4,231.33 4,230.20 4,230.83 0.0K
10:12 4,230.65 4,231.10 4,230.45 4,231.10 0.0K
10:13 4,231.27 4,232.44 4,231.27 4,232.44 0.0K
10:14 4,231.97 4,231.97 4,229.31 4,229.31 0.0K
10:15 4,229.33 4,229.57 4,229.33 4,229.38 0.0K
10:16 4,229.44 4,229.46 4,228.50 4,229.18 0.0K
10:17 4,228.36 4,228.89 4,228.04 4,228.89 0.0K
10:18 4,228.82 4,228.82 4,227.85 4,227.94 0.0K
10:19 4,227.33 4,227.64 4,227.14 4,227.14 0.0K
10:20 4,226.67 4,226.98 4,226.62 4,226.62 0.0K
10:21 4,226.57 4,227.60 4,226.32 4,227.60 0.0K
10:22 4,233.20 4,236.43 4,233.20 4,236.43 0.0K
10:23 4,237.38 4,242.41 4,237.38 4,242.41 0.0K
10:24 4,239.95 4,249.46 4,239.95 4,249.46 0.0K
10:25 4,249.01 4,252.16 4,249.01 4,250.68 0.0K
10:26 4,251.06 4,251.38 4,249.20 4,249.20 0.0K
10:27 4,251.20 4,253.68 4,251.17 4,253.54 0.0K
10:28 4,251.59 4,251.86 4,249.44 4,249.44 0.0K
10:29 4,250.11 4,255.30 4,250.11 4,255.30 0.0K
10:30 4,255.41 4,255.41 4,254.05 4,254.51 0.0K
10:31 4,254.63 4,255.95 4,254.63 4,255.95 0.0K
10:32 4,255.60 4,256.00 4,255.19 4,255.19 0.0K
10:33 4,254.55 4,256.63 4,254.55 4,256.63 0.0K
10:34 4,257.41 4,258.14 4,257.41 4,257.96 0.0K
10:35 4,257.59 4,260.13 4,256.89 4,260.13 0.0K
10:36 4,259.26 4,259.31 4,258.52 4,258.52 0.0K
10:37 4,258.89 4,258.89 4,257.39 4,258.12 0.0K
10:38 4,257.75 4,257.75 4,256.01 4,256.20 0.0K
10:39 4,257.22 4,258.27 4,257.22 4,258.27 0.0K
10:40 4,258.71 4,258.71 4,257.25 4,257.25 0.0K
10:41 4,257.14 4,264.07 4,256.87 4,264.07 0.0K
10:42 4,263.59 4,265.83 4,263.59 4,265.83 0.0K
10:43 4,265.73 4,266.24 4,265.73 4,266.24 0.0K
10:44 4,264.02 4,264.82 4,263.70 4,263.70 0.0K
10:45 4,265.25 4,265.56 4,264.43 4,264.43 0.0K
10:46 4,264.45 4,264.45 4,263.92 4,263.92 0.0K
10:47 4,264.61 4,264.61 4,262.05 4,262.05 0.0K
10:48 4,261.05 4,262.88 4,261.05 4,262.82 0.0K
10:49 4,261.72 4,261.93 4,260.03 4,260.90 0.0K
10:50 4,261.88 4,263.99 4,261.88 4,263.99 0.0K
10:51 4,264.39 4,265.09 4,263.61 4,263.61 0.0K
10:52 4,263.32 4,263.50 4,262.72 4,263.50 0.0K
10:53 4,263.80 4,264.06 4,263.79 4,263.87 0.0K
10:54 4,263.87 4,263.87 4,261.77 4,261.77 0.0K
10:55 4,261.94 4,262.90 4,261.17 4,262.90 0.0K
10:56 4,263.82 4,264.14 4,263.42 4,264.14 0.0K
10:57 4,264.91 4,265.54 4,264.91 4,265.28 0.0K
10:58 4,263.98 4,264.84 4,263.86 4,264.84 0.0K
10:59 4,265.00 4,265.00 4,263.89 4,264.36 0.0K
11:00 4,264.11 4,264.11 4,262.66 4,264.03 0.0K
11:01 4,265.34 4,266.94 4,265.34 4,266.94 0.0K
11:02 4,266.27 4,266.27 4,265.72 4,265.72 0.0K
11:03 4,265.25 4,265.25 4,259.90 4,261.20 0.0K
11:04 4,260.03 4,261.52 4,260.03 4,261.52 0.0K
11:05 4,261.83 4,261.83 4,258.21 4,258.21 0.0K
11:06 4,255.14 4,258.11 4,255.14 4,258.11 0.0K
11:07 4,260.88 4,260.88 4,259.90 4,259.94 0.0K
11:08 4,259.84 4,261.92 4,259.84 4,261.92 0.0K
11:09 4,262.16 4,262.94 4,262.16 4,262.59 0.0K
11:10 4,262.18 4,264.69 4,262.18 4,264.40 0.0K
11:11 4,264.78 4,264.78 4,263.24 4,263.81 0.0K
11:12 4,263.38 4,263.95 4,263.38 4,263.90 0.0K
11:13 4,263.59 4,264.47 4,263.59 4,264.47 0.0K
11:14 4,264.90 4,264.91 4,264.53 4,264.91 0.0K
11:15 4,264.65 4,265.78 4,264.65 4,265.73 0.0K
11:16 4,266.32 4,266.32 4,264.40 4,264.96 0.0K
11:17 4,264.89 4,264.95 4,264.16 4,264.76 0.0K
11:18 4,265.15 4,266.73 4,265.15 4,266.26 0.0K
11:19 4,266.85 4,267.46 4,266.75 4,266.75 0.0K
11:20 4,267.39 4,267.92 4,267.34 4,267.55 0.0K
11:21 4,267.61 4,268.18 4,266.83 4,268.18 0.0K
11:22 4,267.68 4,269.57 4,267.68 4,269.57 0.0K
11:23 4,268.87 4,268.87 4,267.14 4,267.14 0.0K
11:24 4,267.14 4,267.86 4,267.14 4,267.37 0.0K
11:25 4,267.27 4,267.73 4,267.13 4,267.13 0.0K
11:26 4,267.02 4,267.02 4,264.87 4,264.87 0.0K
11:27 4,264.61 4,264.61 4,264.14 4,264.30 0.0K
11:28 4,263.42 4,263.96 4,263.42 4,263.75 0.0K
11:29 4,263.96 4,263.96 4,262.57 4,263.00 0.0K
11:30 4,263.57 4,263.57 4,263.16 4,263.40 0.0K
11:31 4,262.91 4,262.91 4,261.32 4,261.82 0.0K
11:32 4,262.56 4,264.85 4,262.56 4,264.34 0.0K
11:33 4,264.46 4,265.96 4,264.46 4,265.96 0.0K
11:34 4,265.38 4,266.05 4,265.38 4,265.82 0.0K
11:35 4,265.87 4,266.30 4,265.83 4,265.83 0.0K
11:36 4,264.98 4,266.48 4,264.98 4,266.48 0.0K
11:37 4,266.23 4,266.36 4,265.14 4,265.14 0.0K
11:38 4,265.23 4,265.30 4,264.61 4,264.61 0.0K
11:39 4,265.38 4,266.44 4,265.38 4,266.44 0.0K
11:40 4,266.50 4,267.15 4,266.50 4,267.01 0.0K
11:41 4,266.56 4,266.56 4,265.74 4,265.74 0.0K
11:42 4,265.22 4,265.49 4,264.21 4,264.21 0.0K
11:43 4,264.44 4,264.44 4,263.47 4,263.47 0.0K
11:44 4,263.95 4,266.49 4,263.95 4,266.49 0.0K
11:45 4,266.45 4,266.45 4,266.13 4,266.13 0.0K
11:46 4,266.50 4,266.91 4,266.50 4,266.90 0.0K
11:47 4,267.52 4,267.52 4,267.17 4,267.17 0.0K
11:48 4,265.85 4,267.63 4,265.85 4,267.63 0.0K
11:49 4,267.65 4,267.65 4,264.62 4,264.75 0.0K
11:50 4,263.83 4,265.79 4,263.83 4,265.41 0.0K
11:51 4,265.70 4,267.02 4,265.70 4,267.02 0.0K
11:52 4,267.57 4,267.57 4,267.28 4,267.35 0.0K
11:53 4,267.48 4,267.50 4,267.24 4,267.26 0.0K
11:54 4,266.83 4,266.83 4,266.18 4,266.56 0.0K
11:55 4,266.09 4,266.09 4,264.34 4,264.34 0.0K
11:56 4,263.57 4,263.57 4,261.35 4,261.35 0.0K
11:57 4,262.05 4,262.05 4,259.30 4,259.30 0.0K
11:58 4,259.33 4,259.33 4,258.41 4,258.84 0.0K
11:59 4,259.36 4,260.22 4,259.36 4,259.52 0.0K
12:00 4,259.51 4,260.93 4,258.36 4,260.93 0.0K
12:01 4,261.14 4,261.14 4,258.39 4,258.56 0.0K
12:02 4,258.89 4,258.89 4,258.04 4,258.04 0.0K
12:03 4,258.20 4,258.45 4,258.11 4,258.13 0.0K
12:04 4,257.42 4,257.93 4,257.38 4,257.59 0.0K
12:05 4,258.20 4,259.09 4,258.20 4,258.39 0.0K
12:06 4,259.20 4,259.84 4,259.20 4,259.60 0.0K
12:07 4,259.43 4,259.43 4,257.46 4,257.46 0.0K
12:08 4,257.36 4,257.71 4,257.18 4,257.71 0.0K
12:09 4,257.81 4,259.30 4,257.61 4,259.30 0.0K
12:10 4,259.82 4,260.20 4,259.82 4,260.13 0.0K
12:11 4,258.82 4,258.82 4,258.14 4,258.20 0.0K
12:12 4,257.38 4,259.15 4,257.38 4,259.15 0.0K
12:13 4,259.18 4,259.66 4,259.01 4,259.01 0.0K
12:14 4,258.59 4,259.30 4,258.59 4,259.30 0.0K
12:15 4,259.18 4,259.18 4,258.15 4,258.15 0.0K
12:16 4,258.23 4,258.45 4,258.23 4,258.23 0.0K
12:17 4,258.07 4,258.31 4,257.96 4,257.99 0.0K
12:18 4,258.06 4,259.68 4,258.06 4,259.68 0.0K
12:19 4,259.21 4,259.33 4,258.93 4,259.33 0.0K
12:20 4,259.53 4,260.30 4,259.53 4,260.30 0.0K
12:21 4,260.31 4,261.03 4,260.25 4,261.03 0.0K
12:22 4,261.56 4,261.56 4,260.91 4,261.49 0.0K
12:23 4,261.55 4,262.62 4,261.55 4,262.62 0.0K
12:24 4,262.61 4,264.64 4,262.61 4,264.64 0.0K
12:25 4,264.72 4,264.91 4,264.41 4,264.91 0.0K
12:26 4,264.71 4,265.62 4,264.71 4,265.38 0.0K
12:27 4,265.29 4,265.54 4,264.88 4,264.88 0.0K
12:28 4,264.95 4,265.02 4,263.28 4,263.41 0.0K
12:29 4,263.47 4,263.47 4,261.38 4,261.38 0.0K
12:30 4,260.50 4,260.50 4,259.39 4,259.93 0.0K
12:31 4,259.89 4,260.13 4,259.24 4,259.24 0.0K
12:32 4,259.53 4,259.53 4,258.87 4,258.87 0.0K
12:33 4,258.38 4,258.38 4,257.40 4,258.17 0.0K
12:34 4,257.97 4,257.97 4,257.62 4,257.68 0.0K
12:35 4,257.59 4,257.75 4,257.24 4,257.75 0.0K
12:36 4,257.87 4,258.35 4,257.87 4,258.16 0.0K
12:37 4,257.38 4,257.52 4,256.75 4,256.81 0.0K
12:38 4,256.07 4,257.00 4,256.07 4,256.54 0.0K
12:39 4,256.50 4,256.65 4,256.50 4,256.65 0.0K
12:40 4,256.36 4,256.62 4,256.11 4,256.62 0.0K
12:41 4,255.90 4,256.28 4,255.76 4,255.76 0.0K
12:42 4,254.93 4,255.80 4,254.93 4,255.15 0.0K
12:43 4,254.93 4,256.72 4,254.93 4,256.72 0.0K
12:44 4,256.61 4,256.61 4,255.86 4,255.86 0.0K
12:45 4,255.67 4,256.95 4,255.67 4,256.86 0.0K
12:46 4,257.00 4,257.00 4,255.59 4,255.59 0.0K
12:47 4,255.99 4,255.99 4,255.52 4,255.68 0.0K
12:48 4,255.75 4,256.42 4,255.10 4,256.42 0.0K
12:49 4,256.48 4,256.48 4,255.72 4,256.36 0.0K
12:50 4,257.43 4,257.80 4,257.43 4,257.66 0.0K
12:51 4,258.34 4,259.73 4,258.34 4,259.18 0.0K
12:52 4,259.28 4,260.36 4,259.28 4,260.36 0.0K
12:53 4,260.01 4,260.01 4,259.76 4,259.82 0.0K
12:54 4,260.00 4,262.60 4,260.00 4,262.60 0.0K
12:55 4,262.41 4,262.41 4,254.21 4,254.21 0.0K
12:56 4,256.00 4,259.12 4,256.00 4,258.10 0.0K
12:57 4,257.60 4,257.60 4,256.48 4,256.48 0.0K
12:58 4,256.43 4,258.49 4,256.43 4,258.49 0.0K
12:59 4,259.67 4,259.67 4,258.17 4,258.94 0.0K
13:00 4,260.36 4,260.36 4,257.89 4,257.89 0.0K
13:01 4,256.76 4,257.44 4,256.37 4,256.78 0.0K
13:02 4,256.76 4,256.76 4,255.09 4,255.56 0.0K
13:03 4,255.45 4,256.56 4,255.45 4,256.16 0.0K
13:04 4,256.85 4,259.09 4,256.85 4,259.09 0.0K
13:05 4,260.22 4,260.28 4,259.55 4,260.28 0.0K
13:06 4,260.39 4,261.20 4,259.35 4,260.64 0.0K
13:07 4,260.13 4,260.13 4,257.99 4,257.99 0.0K
13:08 4,259.62 4,261.06 4,259.50 4,259.50 0.0K
13:09 4,259.49 4,259.49 4,257.43 4,257.43 0.0K
13:10 4,256.94 4,256.94 4,256.30 4,256.67 0.0K
13:11 4,256.61 4,256.64 4,256.27 4,256.27 0.0K
13:12 4,257.15 4,259.34 4,257.15 4,259.20 0.0K
13:13 4,260.27 4,261.37 4,260.08 4,261.37 0.0K
13:14 4,261.89 4,262.01 4,261.28 4,261.28 0.0K
13:15 4,261.37 4,261.99 4,261.23 4,261.99 0.0K
13:16 4,262.25 4,262.25 4,261.84 4,261.98 0.0K
13:17 4,262.36 4,262.36 4,261.07 4,261.41 0.0K
13:18 4,261.96 4,262.25 4,261.73 4,261.83 0.0K
13:19 4,261.40 4,261.40 4,260.25 4,260.25 0.0K
13:20 4,260.36 4,260.94 4,260.19 4,260.94 0.0K
13:21 4,261.55 4,261.72 4,261.14 4,261.14 0.0K
13:22 4,261.25 4,261.29 4,260.59 4,260.65 0.0K
13:23 4,260.65 4,260.65 4,260.26 4,260.26 0.0K
13:24 4,260.27 4,260.45 4,260.20 4,260.20 0.0K
13:25 4,260.84 4,261.58 4,260.84 4,261.58 0.0K
13:26 4,261.51 4,262.46 4,261.51 4,262.46 0.0K
13:27 4,262.90 4,262.90 4,262.19 4,262.35 0.0K
13:28 4,262.49 4,263.99 4,262.20 4,263.99 0.0K
13:29 4,263.65 4,263.65 4,262.69 4,262.69 0.0K
13:30 4,261.97 4,262.37 4,261.97 4,262.14 0.0K
13:31 4,262.29 4,262.54 4,262.29 4,262.35 0.0K
13:32 4,262.56 4,263.55 4,262.56 4,263.55 0.0K
13:33 4,263.93 4,264.68 4,263.36 4,264.68 0.0K
13:34 4,264.37 4,264.70 4,264.37 4,264.63 0.0K
13:35 4,264.94 4,265.28 4,264.94 4,265.00 0.0K
13:36 4,264.91 4,265.62 4,264.20 4,264.20 0.0K
13:37 4,263.54 4,264.08 4,262.93 4,264.08 0.0K
13:38 4,264.18 4,264.18 4,263.84 4,263.84 0.0K
13:39 4,264.51 4,264.51 4,263.69 4,263.69 0.0K
13:40 4,264.10 4,264.18 4,263.45 4,264.18 0.0K
13:41 4,263.93 4,264.21 4,263.20 4,263.20 0.0K
13:42 4,264.06 4,264.24 4,262.81 4,262.81 0.0K
13:43 4,261.65 4,261.65 4,260.82 4,260.96 0.0K
13:44 4,261.22 4,262.55 4,261.22 4,262.55 0.0K
13:45 4,262.50 4,263.09 4,262.50 4,263.09 0.0K
13:46 4,263.44 4,264.82 4,263.44 4,264.82 0.0K
13:47 4,265.27 4,265.49 4,265.25 4,265.49 0.0K
13:48 4,265.26 4,266.06 4,265.26 4,266.06 0.0K
13:49 4,266.20 4,266.20 4,265.54 4,265.60 0.0K
13:50 4,265.58 4,266.88 4,265.58 4,266.82 0.0K
13:51 4,266.73 4,266.87 4,266.73 4,266.85 0.0K
13:52 4,267.31 4,267.31 4,266.66 4,266.66 0.0K
13:53 4,266.86 4,267.05 4,266.86 4,267.00 0.0K
13:54 4,267.26 4,267.31 4,267.12 4,267.12 0.0K
13:55 4,267.24 4,267.83 4,267.14 4,267.83 0.0K
13:56 4,268.06 4,268.06 4,267.41 4,267.45 0.0K
13:57 4,267.13 4,267.75 4,267.13 4,267.66 0.0K
13:58 4,267.69 4,267.84 4,267.46 4,267.81 0.0K
13:59 4,267.78 4,267.78 4,267.57 4,267.62 0.0K
14:00 4,267.63 4,268.20 4,267.63 4,268.20 0.0K
14:01 4,268.34 4,268.34 4,267.77 4,267.77 0.0K
14:02 4,267.90 4,267.90 4,267.10 4,267.25 0.0K
14:03 4,267.16 4,267.63 4,266.95 4,266.95 0.0K
14:04 4,267.10 4,267.61 4,267.10 4,267.61 0.0K
14:05 4,267.78 4,267.78 4,266.60 4,266.60 0.0K
14:06 4,266.48 4,267.45 4,266.48 4,267.45 0.0K
14:07 4,267.44 4,268.03 4,267.44 4,268.03 0.0K
14:08 4,268.31 4,268.55 4,268.13 4,268.55 0.0K
14:09 4,268.70 4,268.88 4,268.49 4,268.81 0.0K
14:10 4,268.74 4,269.05 4,268.74 4,269.01 0.0K
14:11 4,270.02 4,270.02 4,269.45 4,269.82 0.0K
14:12 4,269.82 4,270.51 4,269.82 4,270.51 0.0K
14:13 4,270.26 4,270.74 4,270.26 4,270.74 0.0K
14:14 4,270.82 4,271.55 4,270.82 4,271.45 0.0K
14:15 4,271.58 4,272.83 4,271.58 4,272.83 0.0K
14:16 4,272.41 4,272.62 4,272.26 4,272.62 0.0K
14:17 4,272.59 4,272.77 4,272.56 4,272.77 0.0K
14:18 4,272.88 4,272.88 4,272.23 4,272.23 0.0K
14:19 4,272.09 4,272.87 4,272.09 4,272.75 0.0K
14:20 4,272.61 4,272.61 4,271.88 4,271.88 0.0K
14:21 4,271.94 4,272.13 4,271.94 4,272.05 0.0K
14:22 4,272.21 4,272.21 4,271.62 4,271.86 0.0K
14:23 4,271.52 4,272.32 4,271.52 4,272.32 0.0K
14:24 4,272.17 4,272.53 4,272.04 4,272.53 0.0K
14:25 4,272.57 4,272.67 4,272.54 4,272.54 0.0K
14:26 4,272.47 4,272.68 4,271.92 4,271.92 0.0K
14:27 4,272.22 4,272.22 4,271.77 4,271.77 0.0K
14:28 4,271.46 4,271.67 4,271.28 4,271.28 0.0K
14:29 4,271.29 4,271.31 4,271.20 4,271.20 0.0K
14:30 4,270.91 4,270.92 4,270.66 4,270.66 0.0K
14:31 4,270.88 4,271.47 4,270.88 4,271.47 0.0K
14:32 4,271.58 4,271.76 4,271.19 4,271.76 0.0K
14:33 4,271.78 4,272.24 4,271.78 4,271.97 0.0K
14:34 4,272.06 4,272.08 4,271.89 4,271.93 0.0K
14:35 4,271.76 4,271.76 4,270.95 4,270.95 0.0K
14:36 4,270.64 4,271.00 4,270.64 4,271.00 0.0K
14:37 4,270.46 4,270.78 4,269.90 4,269.90 0.0K
14:38 4,269.86 4,270.22 4,269.81 4,270.22 0.0K
14:39 4,270.36 4,270.43 4,270.15 4,270.19 0.0K
14:40 4,270.33 4,270.33 4,269.71 4,270.23 0.0K
14:41 4,270.55 4,271.87 4,270.55 4,271.87 0.0K
14:42 4,272.20 4,272.20 4,271.81 4,271.84 0.0K
14:43 4,271.80 4,271.95 4,271.69 4,271.81 0.0K
14:44 4,271.89 4,272.22 4,271.89 4,271.93 0.0K
14:45 4,272.03 4,273.20 4,272.03 4,273.20 0.0K
14:46 4,273.22 4,273.22 4,272.69 4,272.85 0.0K
14:47 4,272.63 4,272.63 4,272.25 4,272.46 0.0K
14:48 4,272.33 4,273.24 4,272.33 4,273.20 0.0K
14:49 4,273.33 4,273.34 4,273.25 4,273.25 0.0K
14:50 4,273.05 4,273.30 4,273.01 4,273.30 0.0K
14:51 4,273.06 4,273.23 4,272.97 4,273.19 0.0K
14:52 4,273.11 4,273.14 4,273.01 4,273.11 0.0K
14:53 4,273.12 4,273.12 4,272.36 4,272.40 0.0K
14:54 4,272.52 4,272.67 4,272.39 4,272.63 0.0K
14:55 4,272.17 4,272.35 4,272.02 4,272.35 0.0K
14:56 4,272.39 4,272.39 4,271.75 4,271.75 0.0K
14:57 4,271.70 4,271.70 4,271.06 4,271.06 0.0K
14:58 4,270.67 4,270.67 4,270.01 4,270.13 0.0K
14:59 4,269.95 4,270.21 4,269.95 4,270.21 0.0K
15:00 4,270.74 4,270.85 4,269.30 4,270.85 0.0K
15:01 4,270.86 4,271.08 4,270.86 4,271.08 0.0K
15:02 4,271.30 4,271.40 4,271.23 4,271.23 0.0K
15:03 4,271.17 4,271.29 4,270.91 4,271.19 0.0K
15:04 4,271.77 4,272.41 4,271.77 4,272.09 0.0K
15:05 4,272.04 4,272.04 4,271.09 4,271.09 0.0K
15:06 4,270.89 4,270.89 4,269.89 4,269.89 0.0K
15:07 4,269.41 4,269.89 4,269.37 4,269.48 0.0K
15:08 4,269.36 4,269.57 4,269.26 4,269.26 0.0K
15:09 4,269.16 4,269.75 4,269.16 4,269.38 0.0K
15:10 4,269.40 4,269.40 4,268.48 4,268.48 0.0K
15:11 4,268.97 4,269.47 4,268.40 4,268.40 0.0K
15:12 4,267.90 4,268.67 4,267.90 4,268.55 0.0K
15:13 4,268.44 4,268.44 4,268.12 4,268.12 0.0K
15:14 4,268.13 4,268.21 4,267.93 4,267.93 0.0K
15:15 4,267.94 4,268.13 4,267.28 4,268.13 0.0K
15:16 4,268.22 4,268.43 4,268.20 4,268.20 0.0K
15:17 4,268.47 4,269.11 4,268.47 4,269.11 0.0K
15:18 4,269.18 4,269.38 4,269.18 4,269.27 0.0K
15:19 4,269.35 4,269.40 4,269.31 4,269.40 0.0K
15:20 4,269.54 4,270.08 4,269.41 4,269.86 0.0K
15:21 4,270.04 4,270.04 4,269.37 4,269.73 0.0K
15:22 4,269.44 4,269.53 4,268.65 4,268.65 0.0K
15:23 4,268.75 4,269.11 4,268.40 4,269.11 0.0K
15:24 4,269.18 4,269.41 4,269.13 4,269.24 0.0K
15:25 4,269.22 4,269.22 4,268.52 4,268.52 0.0K
15:26 4,268.01 4,268.01 4,267.37 4,267.37 0.0K
15:27 4,267.19 4,267.24 4,266.68 4,266.68 0.0K
15:28 4,266.48 4,266.71 4,266.48 4,266.71 0.0K
15:29 4,266.83 4,266.83 4,265.34 4,265.34 0.0K
15:30 4,265.20 4,265.20 4,264.40 4,264.40 0.0K
15:31 4,264.36 4,264.75 4,263.75 4,263.75 0.0K
15:32 4,263.76 4,264.73 4,263.76 4,264.69 0.0K
15:33 4,264.73 4,265.79 4,264.73 4,265.79 0.0K
15:34 4,265.62 4,266.26 4,265.23 4,265.63 0.0K
15:35 4,265.84 4,265.84 4,264.79 4,265.16 0.0K
15:36 4,265.75 4,265.90 4,265.75 4,265.81 0.0K
15:37 4,265.89 4,266.91 4,265.89 4,266.91 0.0K
15:38 4,267.37 4,267.39 4,267.20 4,267.22 0.0K
15:39 4,266.76 4,266.76 4,266.03 4,266.03 0.0K
15:40 4,265.85 4,266.50 4,265.85 4,266.14 0.0K
15:41 4,266.00 4,266.00 4,265.21 4,265.53 0.0K
15:42 4,264.69 4,264.69 4,264.19 4,264.19 0.0K
15:43 4,264.06 4,264.32 4,263.82 4,264.32 0.0K
15:44 4,264.55 4,264.79 4,264.29 4,264.62 0.0K
15:45 4,264.28 4,264.37 4,263.81 4,263.81 0.0K
15:46 4,264.61 4,264.61 4,263.78 4,263.80 0.0K
15:47 4,263.41 4,263.49 4,263.20 4,263.20 0.0K
15:48 4,264.01 4,264.04 4,263.60 4,263.60 0.0K
15:49 4,264.15 4,265.07 4,263.69 4,265.07 0.0K
15:50 4,265.08 4,266.01 4,264.80 4,266.01 0.0K
15:51 4,264.98 4,264.98 4,264.85 4,264.85 0.0K
15:52 4,264.23 4,265.09 4,264.23 4,264.74 0.0K
15:53 4,264.88 4,265.64 4,264.73 4,265.50 0.0K
15:54 4,265.98 4,265.98 4,264.49 4,264.49 0.0K
15:55 4,264.14 4,264.14 4,263.22 4,263.22 0.0K
15:56 4,263.06 4,263.06 4,261.83 4,261.83 0.0K
15:57 4,261.95 4,262.61 4,261.95 4,261.99 0.0K
15:58 4,262.62 4,263.44 4,262.42 4,263.44 0.0K
15:59 4,263.06 4,263.06 4,261.13 4,261.13 0.0K
16:00 4,261.43 4,261.43 4,261.18 4,261.18 0.0K
16:01 4,261.18 4,261.19 4,261.13 4,261.13 0.0K
16:02 4,261.08 4,261.18 4,261.08 4,261.18 0.0K
16:03 4,261.10 4,261.12 4,261.09 4,261.12 0.0K
16:04 4,261.10 4,261.18 4,261.10 4,261.12 0.0K
16:05 4,261.08 4,261.22 4,261.08 4,261.20 0.0K
16:06 4,261.18 4,261.18 4,261.04 4,261.04 0.0K
16:07 4,261.11 4,261.17 4,261.08 4,261.08 0.0K
16:08 4,261.05 4,261.05 4,260.83 4,260.95 0.0K
16:09 4,260.87 4,261.09 4,260.84 4,260.84 0.0K
16:10 4,260.87 4,260.94 4,260.85 4,260.94 0.0K
16:11 4,260.68 4,260.76 4,260.68 4,260.72 0.0K
16:12 4,260.72 4,260.79 4,260.71 4,260.74 0.0K
16:13 4,260.72 4,260.79 4,260.72 4,260.79 0.0K
16:14 4,260.75 4,260.77 4,260.75 4,260.76 0.0K
16:15 4,260.67 4,260.67 4,260.67 4,260.67 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