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 4,277.09 4,277.20 4,276.10 4,276.10 0.0K
09:32 4,276.33 4,276.33 4,275.70 4,275.70 0.0K
09:33 4,275.86 4,276.93 4,275.79 4,276.93 0.0K
09:34 4,276.56 4,277.26 4,276.56 4,277.18 0.0K
09:35 4,276.42 4,277.61 4,276.42 4,277.60 0.0K
09:36 4,278.03 4,278.76 4,278.01 4,278.76 0.0K
09:37 4,278.08 4,278.08 4,277.41 4,277.82 0.0K
09:38 4,277.70 4,278.54 4,277.70 4,278.54 0.0K
09:39 4,278.87 4,279.15 4,278.67 4,278.67 0.0K
09:40 4,278.58 4,279.09 4,278.56 4,278.74 0.0K
09:41 4,278.62 4,278.96 4,278.34 4,278.96 0.0K
09:42 4,279.26 4,279.29 4,278.62 4,278.62 0.0K
09:43 4,278.24 4,278.68 4,278.24 4,278.68 0.0K
09:44 4,278.89 4,278.89 4,277.98 4,277.98 0.0K
09:45 4,278.37 4,278.60 4,278.13 4,278.13 0.0K
09:46 4,278.40 4,278.64 4,278.39 4,278.39 0.0K
09:47 4,278.24 4,278.39 4,278.11 4,278.39 0.0K
09:48 4,278.55 4,278.93 4,278.51 4,278.93 0.0K
09:49 4,278.64 4,278.64 4,277.94 4,277.94 0.0K
09:50 4,277.67 4,277.78 4,277.10 4,277.78 0.0K
09:51 4,277.68 4,277.68 4,276.32 4,276.32 0.0K
09:52 4,275.73 4,275.73 4,274.92 4,275.13 0.0K
09:53 4,275.01 4,275.37 4,275.01 4,275.01 0.0K
09:54 4,274.92 4,275.22 4,274.72 4,275.09 0.0K
09:55 4,275.26 4,275.26 4,274.68 4,274.68 0.0K
09:56 4,274.78 4,274.93 4,274.47 4,274.47 0.0K
09:57 4,274.54 4,274.54 4,272.36 4,272.36 0.0K
09:58 4,272.48 4,272.56 4,272.15 4,272.56 0.0K
09:59 4,273.15 4,274.72 4,272.94 4,274.72 0.0K
10:00 4,274.71 4,278.14 4,274.71 4,277.68 0.0K
10:01 4,277.07 4,277.07 4,275.46 4,276.26 0.0K
10:02 4,276.60 4,276.76 4,274.38 4,274.38 0.0K
10:03 4,274.83 4,274.83 4,271.07 4,271.07 0.0K
10:04 4,269.27 4,269.27 4,268.50 4,268.50 0.0K
10:05 4,268.89 4,270.25 4,268.89 4,270.15 0.0K
10:06 4,270.88 4,270.88 4,269.99 4,270.01 0.0K
10:07 4,270.16 4,270.17 4,269.68 4,269.68 0.0K
10:08 4,270.68 4,271.35 4,270.68 4,271.03 0.0K
10:09 4,270.57 4,271.51 4,270.57 4,271.25 0.0K
10:10 4,271.52 4,272.73 4,271.52 4,272.48 0.0K
10:11 4,272.21 4,272.21 4,270.44 4,270.44 0.0K
10:12 4,270.54 4,271.28 4,270.11 4,271.28 0.0K
10:13 4,269.99 4,272.09 4,269.99 4,272.09 0.0K
10:14 4,272.50 4,273.59 4,272.27 4,273.59 0.0K
10:15 4,274.12 4,274.49 4,274.12 4,274.34 0.0K
10:16 4,274.15 4,274.15 4,272.01 4,272.01 0.0K
10:17 4,271.76 4,272.24 4,271.60 4,272.24 0.0K
10:18 4,272.40 4,272.40 4,272.21 4,272.21 0.0K
10:19 4,272.49 4,272.54 4,272.33 4,272.51 0.0K
10:20 4,272.99 4,273.67 4,272.84 4,273.67 0.0K
10:21 4,273.06 4,273.06 4,271.87 4,272.17 0.0K
10:22 4,272.61 4,274.03 4,272.30 4,274.03 0.0K
10:23 4,274.60 4,275.21 4,274.29 4,274.29 0.0K
10:24 4,274.47 4,275.55 4,274.47 4,275.55 0.0K
10:25 4,275.60 4,276.36 4,275.60 4,276.36 0.0K
10:26 4,276.36 4,276.83 4,276.36 4,276.39 0.0K
10:27 4,275.96 4,276.32 4,275.96 4,276.30 0.0K
10:28 4,276.35 4,276.35 4,276.21 4,276.21 0.0K
10:29 4,276.33 4,276.91 4,276.33 4,276.91 0.0K
10:30 4,277.23 4,277.43 4,276.56 4,276.56 0.0K
10:31 4,276.31 4,276.31 4,275.03 4,275.03 0.0K
10:32 4,274.50 4,274.96 4,274.01 4,274.96 0.0K
10:33 4,274.75 4,276.37 4,274.75 4,276.37 0.0K
10:34 4,276.37 4,276.77 4,276.37 4,276.73 0.0K
10:35 4,277.02 4,277.11 4,276.81 4,277.11 0.0K
10:36 4,277.22 4,277.86 4,277.22 4,277.86 0.0K
10:37 4,277.86 4,278.17 4,277.78 4,278.17 0.0K
10:38 4,278.12 4,278.12 4,278.02 4,278.02 0.0K
10:39 4,278.00 4,278.54 4,278.00 4,278.33 0.0K
10:40 4,278.75 4,278.83 4,278.65 4,278.65 0.0K
10:41 4,278.78 4,278.78 4,278.08 4,278.08 0.0K
10:42 4,278.28 4,278.96 4,278.28 4,278.96 0.0K
10:43 4,279.03 4,279.03 4,278.62 4,278.62 0.0K
10:44 4,278.46 4,278.46 4,277.65 4,277.65 0.0K
10:45 4,278.11 4,278.41 4,278.11 4,278.41 0.0K
10:46 4,278.39 4,278.56 4,278.32 4,278.56 0.0K
10:47 4,278.42 4,278.42 4,277.09 4,277.09 0.0K
10:48 4,277.64 4,277.64 4,277.09 4,277.29 0.0K
10:49 4,277.29 4,277.29 4,276.56 4,276.82 0.0K
10:50 4,276.73 4,276.97 4,276.10 4,276.10 0.0K
10:51 4,276.28 4,276.41 4,275.84 4,276.41 0.0K
10:52 4,276.66 4,277.16 4,276.66 4,277.14 0.0K
10:53 4,277.21 4,277.60 4,277.21 4,277.58 0.0K
10:54 4,277.60 4,277.60 4,277.37 4,277.37 0.0K
10:55 4,277.65 4,278.53 4,277.65 4,278.53 0.0K
10:56 4,278.39 4,278.39 4,277.57 4,277.57 0.0K
10:57 4,277.56 4,277.56 4,277.29 4,277.29 0.0K
10:58 4,277.28 4,277.28 4,276.79 4,277.05 0.0K
10:59 4,276.57 4,277.40 4,276.57 4,277.31 0.0K
11:00 4,277.29 4,277.64 4,277.29 4,277.45 0.0K
11:01 4,277.11 4,277.11 4,276.51 4,276.60 0.0K
11:02 4,276.41 4,277.79 4,276.41 4,277.79 0.0K
11:03 4,277.52 4,278.29 4,277.52 4,278.29 0.0K
11:04 4,278.07 4,278.26 4,277.58 4,277.58 0.0K
11:05 4,277.56 4,277.99 4,277.56 4,277.98 0.0K
11:06 4,278.22 4,278.55 4,278.22 4,278.55 0.0K
11:07 4,278.59 4,278.77 4,278.59 4,278.77 0.0K
11:08 4,278.43 4,278.77 4,278.43 4,278.77 0.0K
11:09 4,279.13 4,280.56 4,279.13 4,280.56 0.0K
11:10 4,280.43 4,280.71 4,280.32 4,280.71 0.0K
11:11 4,280.68 4,280.68 4,279.97 4,280.13 0.0K
11:12 4,279.83 4,280.09 4,278.78 4,278.78 0.0K
11:13 4,279.04 4,279.23 4,278.96 4,278.96 0.0K
11:14 4,278.52 4,279.09 4,278.52 4,279.02 0.0K
11:15 4,279.12 4,279.47 4,279.09 4,279.47 0.0K
11:16 4,279.11 4,279.18 4,277.20 4,277.20 0.0K
11:17 4,277.24 4,277.31 4,277.11 4,277.11 0.0K
11:18 4,276.34 4,277.29 4,276.34 4,277.29 0.0K
11:19 4,277.14 4,277.14 4,276.30 4,276.30 0.0K
11:20 4,276.79 4,276.79 4,276.32 4,276.49 0.0K
11:21 4,276.64 4,276.64 4,276.44 4,276.47 0.0K
11:22 4,276.33 4,276.33 4,275.58 4,275.58 0.0K
11:23 4,275.95 4,276.27 4,275.95 4,276.27 0.0K
11:24 4,276.13 4,276.49 4,276.13 4,276.49 0.0K
11:25 4,276.64 4,276.70 4,276.25 4,276.25 0.0K
11:26 4,276.47 4,278.04 4,276.47 4,278.04 0.0K
11:27 4,277.95 4,278.25 4,277.95 4,278.24 0.0K
11:28 4,278.25 4,278.84 4,278.25 4,278.84 0.0K
11:29 4,279.08 4,280.05 4,279.08 4,280.05 0.0K
11:30 4,280.27 4,280.67 4,279.88 4,280.08 0.0K
11:31 4,280.18 4,281.06 4,280.18 4,281.06 0.0K
11:32 4,281.03 4,281.25 4,280.84 4,280.84 0.0K
11:33 4,281.02 4,281.19 4,280.48 4,280.48 0.0K
11:34 4,280.42 4,280.87 4,280.42 4,280.87 0.0K
11:35 4,281.30 4,281.56 4,281.30 4,281.56 0.0K
11:36 4,281.51 4,281.60 4,281.51 4,281.53 0.0K
11:37 4,281.63 4,281.63 4,281.34 4,281.62 0.0K
11:38 4,281.66 4,281.92 4,281.60 4,281.92 0.0K
11:39 4,282.39 4,282.39 4,281.96 4,282.24 0.0K
11:40 4,282.13 4,282.32 4,282.13 4,282.17 0.0K
11:41 4,282.15 4,282.34 4,282.15 4,282.34 0.0K
11:42 4,281.99 4,282.49 4,281.72 4,282.49 0.0K
11:43 4,282.49 4,282.97 4,282.49 4,282.97 0.0K
11:44 4,283.14 4,283.30 4,283.14 4,283.30 0.0K
11:45 4,283.28 4,283.28 4,282.95 4,283.28 0.0K
11:46 4,283.06 4,283.31 4,283.06 4,283.24 0.0K
11:47 4,283.29 4,283.57 4,283.27 4,283.48 0.0K
11:48 4,283.33 4,283.75 4,283.33 4,283.75 0.0K
11:49 4,284.09 4,284.74 4,284.09 4,284.74 0.0K
11:50 4,284.65 4,285.37 4,284.65 4,285.37 0.0K
11:51 4,285.54 4,286.23 4,285.54 4,286.23 0.0K
11:52 4,286.45 4,287.45 4,286.45 4,287.45 0.0K
11:53 4,287.25 4,287.31 4,287.20 4,287.27 0.0K
11:54 4,287.21 4,287.21 4,286.76 4,286.76 0.0K
11:55 4,286.74 4,286.96 4,286.34 4,286.96 0.0K
11:56 4,287.02 4,287.02 4,286.42 4,286.47 0.0K
11:57 4,286.22 4,286.22 4,285.77 4,285.77 0.0K
11:58 4,285.82 4,286.88 4,285.82 4,286.76 0.0K
11:59 4,286.78 4,286.78 4,286.28 4,286.28 0.0K
12:00 4,286.41 4,287.46 4,286.41 4,287.46 0.0K
12:01 4,287.48 4,287.80 4,287.48 4,287.80 0.0K
12:02 4,287.61 4,288.01 4,287.61 4,287.98 0.0K
12:03 4,288.24 4,288.39 4,288.14 4,288.39 0.0K
12:04 4,288.32 4,288.32 4,287.98 4,288.10 0.0K
12:05 4,288.17 4,288.17 4,287.78 4,287.78 0.0K
12:06 4,287.94 4,288.19 4,287.94 4,288.11 0.0K
12:07 4,288.18 4,288.18 4,287.69 4,287.95 0.0K
12:08 4,287.78 4,288.65 4,287.78 4,288.65 0.0K
12:09 4,288.69 4,288.69 4,288.35 4,288.51 0.0K
12:10 4,288.32 4,288.50 4,288.32 4,288.44 0.0K
12:11 4,288.65 4,288.68 4,288.28 4,288.28 0.0K
12:12 4,288.04 4,288.04 4,287.82 4,287.90 0.0K
12:13 4,287.83 4,287.95 4,287.83 4,287.95 0.0K
12:14 4,288.01 4,288.01 4,287.80 4,287.80 0.0K
12:15 4,287.75 4,287.75 4,287.40 4,287.40 0.0K
12:16 4,287.22 4,287.22 4,286.67 4,286.67 0.0K
12:17 4,286.83 4,287.30 4,286.83 4,287.05 0.0K
12:18 4,286.92 4,286.94 4,286.62 4,286.83 0.0K
12:19 4,286.54 4,287.08 4,286.54 4,286.88 0.0K
12:20 4,286.94 4,286.94 4,286.01 4,286.03 0.0K
12:21 4,285.80 4,285.82 4,285.44 4,285.50 0.0K
12:22 4,285.89 4,286.00 4,285.83 4,286.00 0.0K
12:23 4,286.18 4,286.40 4,286.18 4,286.30 0.0K
12:24 4,286.23 4,286.60 4,286.23 4,286.54 0.0K
12:25 4,286.44 4,286.58 4,286.35 4,286.58 0.0K
12:26 4,286.37 4,286.70 4,286.37 4,286.70 0.0K
12:27 4,286.46 4,286.60 4,286.24 4,286.60 0.0K
12:28 4,286.61 4,286.75 4,286.61 4,286.75 0.0K
12:29 4,286.60 4,286.60 4,286.32 4,286.44 0.0K
12:30 4,286.03 4,286.20 4,285.86 4,286.10 0.0K
12:31 4,286.42 4,286.42 4,286.02 4,286.07 0.0K
12:32 4,286.02 4,286.27 4,285.98 4,286.27 0.0K
12:33 4,286.06 4,286.52 4,286.06 4,286.52 0.0K
12:34 4,286.56 4,286.56 4,285.84 4,285.84 0.0K
12:35 4,285.90 4,286.34 4,285.90 4,286.16 0.0K
12:36 4,286.32 4,286.90 4,286.32 4,286.79 0.0K
12:37 4,286.81 4,286.81 4,286.45 4,286.45 0.0K
12:38 4,286.51 4,286.51 4,285.71 4,285.80 0.0K
12:39 4,285.62 4,285.81 4,285.61 4,285.78 0.0K
12:40 4,285.81 4,286.17 4,285.81 4,285.89 0.0K
12:41 4,286.03 4,286.06 4,285.78 4,286.06 0.0K
12:42 4,285.68 4,285.72 4,285.62 4,285.72 0.0K
12:43 4,285.75 4,286.05 4,285.68 4,286.05 0.0K
12:44 4,286.13 4,286.30 4,286.12 4,286.12 0.0K
12:45 4,286.22 4,286.48 4,286.22 4,286.48 0.0K
12:46 4,286.61 4,286.76 4,286.56 4,286.69 0.0K
12:47 4,287.05 4,287.25 4,287.05 4,287.22 0.0K
12:48 4,287.26 4,287.28 4,287.15 4,287.28 0.0K
12:49 4,287.24 4,287.32 4,287.24 4,287.32 0.0K
12:50 4,287.19 4,287.22 4,287.08 4,287.08 0.0K
12:51 4,287.18 4,287.18 4,285.68 4,285.68 0.0K
12:52 4,285.46 4,286.02 4,285.46 4,286.02 0.0K
12:53 4,286.22 4,286.47 4,286.17 4,286.47 0.0K
12:54 4,286.42 4,287.14 4,286.42 4,287.14 0.0K
12:55 4,287.36 4,287.36 4,286.96 4,286.96 0.0K
12:56 4,286.68 4,286.76 4,286.62 4,286.74 0.0K
12:57 4,286.67 4,286.69 4,286.55 4,286.55 0.0K
12:58 4,286.49 4,286.51 4,286.41 4,286.51 0.0K
12:59 4,286.38 4,286.56 4,286.38 4,286.56 0.0K
13:00 4,286.52 4,286.87 4,286.52 4,286.75 0.0K
13:01 4,286.73 4,287.09 4,286.69 4,287.09 0.0K
13:02 4,287.04 4,287.35 4,287.04 4,287.26 0.0K
13:03 4,287.47 4,287.47 4,287.33 4,287.33 0.0K
13:04 4,287.16 4,287.43 4,287.16 4,287.43 0.0K
13:05 4,287.43 4,287.43 4,287.42 4,287.42 0.0K
13:06 4,287.44 4,287.50 4,287.37 4,287.50 0.0K
13:07 4,287.56 4,287.56 4,286.99 4,286.99 0.0K
13:08 4,286.83 4,286.83 4,286.60 4,286.60 0.0K
13:09 4,286.62 4,286.62 4,286.43 4,286.47 0.0K
13:10 4,286.69 4,286.69 4,286.16 4,286.16 0.0K
13:11 4,286.13 4,286.17 4,285.89 4,285.89 0.0K
13:12 4,285.79 4,285.86 4,285.74 4,285.86 0.0K
13:13 4,285.99 4,286.30 4,285.99 4,286.30 0.0K
13:14 4,286.20 4,286.73 4,286.17 4,286.73 0.0K
13:15 4,286.86 4,287.10 4,286.86 4,287.01 0.0K
13:16 4,287.32 4,287.55 4,287.32 4,287.54 0.0K
13:17 4,287.49 4,287.59 4,286.77 4,286.77 0.0K
13:18 4,286.65 4,287.02 4,286.53 4,287.02 0.0K
13:19 4,287.12 4,287.24 4,287.12 4,287.23 0.0K
13:20 4,287.47 4,287.47 4,286.97 4,286.97 0.0K
13:21 4,286.97 4,287.07 4,286.96 4,287.07 0.0K
13:22 4,287.19 4,287.19 4,286.87 4,286.87 0.0K
13:23 4,286.99 4,286.99 4,286.63 4,286.63 0.0K
13:24 4,286.65 4,286.77 4,286.65 4,286.66 0.0K
13:25 4,286.60 4,286.60 4,286.32 4,286.41 0.0K
13:26 4,286.38 4,286.38 4,285.54 4,285.80 0.0K
13:27 4,285.73 4,285.73 4,285.10 4,285.10 0.0K
13:28 4,285.12 4,285.76 4,285.12 4,285.76 0.0K
13:29 4,285.84 4,286.10 4,285.84 4,285.95 0.0K
13:30 4,286.18 4,286.42 4,285.64 4,286.42 0.0K
13:31 4,286.53 4,286.80 4,286.53 4,286.80 0.0K
13:32 4,286.69 4,286.74 4,286.67 4,286.69 0.0K
13:33 4,286.32 4,286.32 4,285.79 4,286.11 0.0K
13:34 4,286.75 4,287.36 4,286.75 4,287.36 0.0K
13:35 4,287.49 4,287.59 4,287.49 4,287.55 0.0K
13:36 4,287.56 4,287.66 4,287.49 4,287.66 0.0K
13:37 4,287.89 4,288.39 4,287.77 4,288.39 0.0K
13:38 4,288.37 4,288.37 4,288.27 4,288.34 0.0K
13:39 4,288.36 4,289.27 4,288.36 4,289.27 0.0K
13:40 4,289.21 4,289.63 4,289.05 4,289.63 0.0K
13:41 4,289.70 4,289.71 4,289.03 4,289.03 0.0K
13:42 4,288.76 4,288.76 4,288.37 4,288.37 0.0K
13:43 4,288.52 4,288.88 4,288.52 4,288.63 0.0K
13:44 4,288.79 4,288.79 4,288.42 4,288.72 0.0K
13:45 4,288.84 4,288.84 4,288.52 4,288.52 0.0K
13:46 4,288.35 4,288.61 4,288.35 4,288.61 0.0K
13:47 4,288.59 4,288.66 4,288.47 4,288.47 0.0K
13:48 4,288.74 4,288.74 4,288.58 4,288.67 0.0K
13:49 4,288.56 4,288.83 4,288.56 4,288.83 0.0K
13:50 4,288.83 4,288.83 4,288.67 4,288.67 0.0K
13:51 4,288.76 4,288.76 4,288.63 4,288.64 0.0K
13:52 4,288.76 4,288.79 4,288.68 4,288.70 0.0K
13:53 4,288.42 4,288.42 4,287.43 4,287.87 0.0K
13:54 4,287.69 4,288.10 4,287.69 4,287.76 0.0K
13:55 4,287.99 4,288.16 4,287.87 4,287.87 0.0K
13:56 4,287.62 4,287.85 4,287.62 4,287.85 0.0K
13:57 4,287.79 4,288.15 4,287.66 4,288.15 0.0K
13:58 4,288.18 4,288.42 4,288.18 4,288.41 0.0K
13:59 4,288.48 4,288.56 4,288.36 4,288.40 0.0K
14:00 4,288.37 4,288.62 4,288.37 4,288.62 0.0K
14:01 4,288.71 4,288.71 4,288.27 4,288.27 0.0K
14:02 4,288.60 4,288.60 4,288.37 4,288.48 0.0K
14:03 4,288.38 4,288.96 4,288.38 4,288.96 0.0K
14:04 4,289.24 4,289.24 4,289.00 4,289.00 0.0K
14:05 4,288.96 4,289.28 4,288.93 4,289.28 0.0K
14:06 4,289.32 4,289.74 4,289.32 4,289.74 0.0K
14:07 4,289.75 4,290.16 4,289.75 4,290.15 0.0K
14:08 4,290.21 4,290.74 4,290.21 4,290.74 0.0K
14:09 4,290.87 4,290.95 4,290.83 4,290.83 0.0K
14:10 4,290.83 4,291.01 4,290.83 4,291.01 0.0K
14:11 4,290.82 4,290.82 4,290.35 4,290.35 0.0K
14:12 4,290.36 4,290.36 4,290.23 4,290.34 0.0K
14:13 4,290.15 4,290.20 4,290.07 4,290.07 0.0K
14:14 4,289.73 4,290.16 4,289.73 4,290.09 0.0K
14:15 4,290.16 4,290.16 4,289.85 4,289.85 0.0K
14:16 4,289.87 4,290.15 4,289.87 4,290.15 0.0K
14:17 4,290.19 4,290.37 4,290.05 4,290.37 0.0K
14:18 4,290.15 4,290.33 4,290.15 4,290.22 0.0K
14:19 4,290.20 4,290.20 4,290.04 4,290.04 0.0K
14:20 4,289.96 4,290.22 4,289.96 4,290.22 0.0K
14:21 4,290.29 4,290.29 4,290.18 4,290.18 0.0K
14:22 4,290.10 4,290.10 4,289.73 4,289.73 0.0K
14:23 4,289.85 4,290.09 4,289.85 4,289.99 0.0K
14:24 4,290.20 4,290.40 4,290.20 4,290.38 0.0K
14:25 4,290.26 4,290.26 4,290.16 4,290.16 0.0K
14:26 4,290.04 4,290.04 4,289.65 4,289.65 0.0K
14:27 4,289.66 4,289.73 4,289.61 4,289.72 0.0K
14:28 4,289.52 4,289.69 4,289.52 4,289.54 0.0K
14:29 4,289.60 4,289.74 4,289.50 4,289.50 0.0K
14:30 4,289.43 4,289.87 4,288.96 4,289.87 0.0K
14:31 4,289.76 4,289.76 4,289.65 4,289.69 0.0K
14:32 4,289.67 4,289.67 4,289.28 4,289.28 0.0K
14:33 4,289.33 4,289.33 4,289.06 4,289.14 0.0K
14:34 4,289.14 4,289.34 4,289.14 4,289.27 0.0K
14:35 4,289.27 4,289.30 4,289.09 4,289.09 0.0K
14:36 4,289.01 4,289.06 4,288.92 4,289.02 0.0K
14:37 4,288.88 4,289.14 4,288.86 4,289.14 0.0K
14:38 4,289.19 4,289.31 4,289.11 4,289.13 0.0K
14:39 4,289.28 4,289.79 4,289.28 4,289.79 0.0K
14:40 4,289.64 4,289.86 4,289.64 4,289.86 0.0K
14:41 4,289.95 4,289.95 4,289.54 4,289.54 0.0K
14:42 4,289.54 4,289.54 4,289.31 4,289.33 0.0K
14:43 4,289.20 4,289.23 4,289.13 4,289.23 0.0K
14:44 4,289.27 4,289.54 4,289.14 4,289.14 0.0K
14:45 4,289.16 4,289.16 4,288.78 4,288.78 0.0K
14:46 4,288.84 4,288.96 4,288.80 4,288.87 0.0K
14:47 4,289.00 4,289.15 4,288.94 4,289.15 0.0K
14:48 4,289.25 4,289.25 4,289.00 4,289.00 0.0K
14:49 4,289.00 4,289.21 4,289.00 4,289.21 0.0K
14:50 4,289.20 4,289.20 4,288.84 4,288.94 0.0K
14:51 4,289.09 4,289.14 4,289.06 4,289.14 0.0K
14:52 4,289.10 4,289.10 4,288.80 4,288.80 0.0K
14:53 4,288.72 4,288.72 4,288.19 4,288.19 0.0K
14:54 4,288.11 4,288.19 4,288.02 4,288.10 0.0K
14:55 4,288.18 4,288.55 4,288.09 4,288.55 0.0K
14:56 4,288.80 4,288.80 4,288.42 4,288.46 0.0K
14:57 4,288.56 4,288.56 4,288.37 4,288.37 0.0K
14:58 4,288.32 4,288.91 4,288.32 4,288.91 0.0K
14:59 4,288.85 4,288.85 4,288.54 4,288.54 0.0K
15:00 4,288.68 4,289.30 4,288.68 4,289.30 0.0K
15:01 4,289.46 4,289.94 4,289.46 4,289.94 0.0K
15:02 4,289.86 4,289.91 4,289.85 4,289.91 0.0K
15:03 4,289.97 4,289.97 4,289.77 4,289.77 0.0K
15:04 4,289.88 4,289.88 4,289.40 4,289.40 0.0K
15:05 4,289.59 4,289.65 4,289.35 4,289.35 0.0K
15:06 4,289.30 4,289.62 4,289.30 4,289.37 0.0K
15:07 4,288.99 4,289.23 4,288.99 4,289.23 0.0K
15:08 4,289.49 4,289.62 4,289.49 4,289.62 0.0K
15:09 4,289.73 4,290.02 4,289.73 4,289.90 0.0K
15:10 4,290.03 4,290.06 4,289.98 4,290.05 0.0K
15:11 4,290.09 4,290.20 4,290.09 4,290.18 0.0K
15:12 4,289.94 4,290.02 4,289.89 4,289.99 0.0K
15:13 4,289.99 4,289.99 4,289.87 4,289.97 0.0K
15:14 4,289.92 4,290.07 4,289.92 4,290.07 0.0K
15:15 4,290.08 4,290.74 4,290.08 4,290.74 0.0K
15:16 4,290.75 4,290.75 4,290.52 4,290.72 0.0K
15:17 4,290.72 4,290.72 4,290.51 4,290.59 0.0K
15:18 4,290.65 4,290.65 4,290.51 4,290.62 0.0K
15:19 4,290.73 4,291.47 4,290.73 4,291.47 0.0K
15:20 4,291.31 4,291.87 4,291.31 4,291.87 0.0K
15:21 4,292.04 4,292.28 4,291.97 4,292.09 0.0K
15:22 4,292.10 4,292.10 4,292.01 4,292.01 0.0K
15:23 4,292.13 4,292.16 4,292.05 4,292.16 0.0K
15:24 4,292.19 4,292.45 4,292.19 4,292.45 0.0K
15:25 4,292.54 4,292.54 4,291.85 4,292.09 0.0K
15:26 4,292.13 4,292.13 4,291.62 4,291.62 0.0K
15:27 4,291.21 4,291.85 4,291.21 4,291.85 0.0K
15:28 4,291.82 4,292.22 4,291.82 4,292.04 0.0K
15:29 4,292.02 4,292.02 4,291.50 4,291.50 0.0K
15:30 4,291.54 4,291.65 4,291.54 4,291.63 0.0K
15:31 4,291.52 4,291.74 4,291.52 4,291.74 0.0K
15:32 4,291.69 4,291.74 4,291.65 4,291.66 0.0K
15:33 4,291.51 4,291.51 4,291.05 4,291.05 0.0K
15:34 4,290.96 4,290.98 4,290.96 4,290.96 0.0K
15:35 4,290.94 4,290.94 4,290.16 4,290.61 0.0K
15:36 4,290.75 4,290.84 4,290.45 4,290.60 0.0K
15:37 4,290.67 4,291.04 4,290.56 4,291.04 0.0K
15:38 4,290.94 4,291.01 4,290.83 4,290.83 0.0K
15:39 4,290.61 4,290.61 4,290.13 4,290.13 0.0K
15:40 4,290.13 4,290.13 4,289.84 4,289.84 0.0K
15:41 4,289.82 4,289.82 4,289.13 4,289.13 0.0K
15:42 4,289.44 4,289.44 4,288.75 4,288.75 0.0K
15:43 4,288.82 4,288.82 4,288.40 4,288.47 0.0K
15:44 4,288.71 4,288.71 4,288.09 4,288.09 0.0K
15:45 4,288.31 4,288.40 4,288.15 4,288.35 0.0K
15:46 4,288.70 4,289.29 4,288.70 4,289.06 0.0K
15:47 4,289.10 4,289.10 4,288.84 4,288.84 0.0K
15:48 4,288.68 4,289.08 4,288.68 4,288.82 0.0K
15:49 4,289.11 4,289.11 4,288.66 4,288.66 0.0K
15:50 4,288.77 4,289.91 4,288.77 4,289.52 0.0K
15:51 4,289.76 4,289.76 4,288.87 4,289.26 0.0K
15:52 4,289.34 4,290.33 4,289.34 4,290.33 0.0K
15:53 4,290.38 4,290.38 4,289.45 4,289.45 0.0K
15:54 4,289.77 4,290.30 4,289.62 4,290.30 0.0K
15:55 4,290.46 4,291.54 4,290.46 4,291.54 0.0K
15:56 4,291.65 4,292.01 4,291.65 4,292.01 0.0K
15:57 4,292.30 4,292.73 4,292.30 4,292.73 0.0K
15:58 4,292.67 4,293.23 4,292.57 4,293.23 0.0K
15:59 4,293.12 4,293.36 4,292.90 4,293.36 0.0K
16:00 4,293.90 4,293.90 4,293.62 4,293.66 0.0K
16:01 4,293.72 4,293.72 4,293.70 4,293.70 0.0K
16:02 4,293.63 4,293.63 4,293.61 4,293.61 0.0K
16:03 4,293.61 4,293.65 4,293.61 4,293.62 0.0K
16:04 4,293.67 4,293.69 4,293.67 4,293.69 0.0K
16:05 4,293.70 4,293.74 4,293.68 4,293.74 0.0K
16:06 4,293.74 4,293.76 4,293.74 4,293.76 0.0K
16:07 4,293.75 4,293.84 4,293.75 4,293.84 0.0K
16:08 4,293.84 4,293.84 4,293.83 4,293.84 0.0K
16:09 4,293.84 4,293.84 4,293.75 4,293.75 0.0K
16:10 4,293.77 4,293.83 4,293.77 4,293.83 0.0K
16:11 4,293.85 4,293.87 4,293.85 4,293.85 0.0K
16:12 4,293.85 4,293.88 4,293.83 4,293.88 0.0K
16:13 4,293.88 4,293.89 4,293.85 4,293.89 0.0K
16:14 4,293.87 4,293.89 4,293.83 4,293.83 0.0K
16:15 4,293.90 4,293.90 4,293.90 4,293.90 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