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 4,306.52 4,308.06 4,306.52 4,308.06 0.0K
09:32 4,308.71 4,308.87 4,308.55 4,308.72 0.0K
09:33 4,308.89 4,308.96 4,308.74 4,308.81 0.0K
09:34 4,309.02 4,309.22 4,308.45 4,308.45 0.0K
09:35 4,308.45 4,308.45 4,306.90 4,306.90 0.0K
09:36 4,307.75 4,308.44 4,307.75 4,308.44 0.0K
09:37 4,308.19 4,308.21 4,307.77 4,307.77 0.0K
09:38 4,307.48 4,308.54 4,307.48 4,308.54 0.0K
09:39 4,308.18 4,308.63 4,308.15 4,308.15 0.0K
09:40 4,308.39 4,308.41 4,308.34 4,308.35 0.0K
09:41 4,308.38 4,308.38 4,307.90 4,307.90 0.0K
09:42 4,308.42 4,309.37 4,308.42 4,309.37 0.0K
09:43 4,309.49 4,309.57 4,308.74 4,308.74 0.0K
09:44 4,309.23 4,309.23 4,308.83 4,308.94 0.0K
09:45 4,308.81 4,309.13 4,308.81 4,309.00 0.0K
09:46 4,309.19 4,309.66 4,309.08 4,309.66 0.0K
09:47 4,309.79 4,309.99 4,309.62 4,309.99 0.0K
09:48 4,309.71 4,310.07 4,309.40 4,310.07 0.0K
09:49 4,310.28 4,310.53 4,310.28 4,310.35 0.0K
09:50 4,310.31 4,310.71 4,310.22 4,310.71 0.0K
09:51 4,310.23 4,310.55 4,309.97 4,310.55 0.0K
09:52 4,310.75 4,310.92 4,310.44 4,310.44 0.0K
09:53 4,310.63 4,311.25 4,310.63 4,311.25 0.0K
09:54 4,311.31 4,311.31 4,310.54 4,310.82 0.0K
09:55 4,310.62 4,310.62 4,310.28 4,310.28 0.0K
09:56 4,310.05 4,310.51 4,310.05 4,310.35 0.0K
09:57 4,310.16 4,310.16 4,309.35 4,309.47 0.0K
09:58 4,309.58 4,309.58 4,309.39 4,309.57 0.0K
09:59 4,309.85 4,309.94 4,309.62 4,309.77 0.0K
10:00 4,310.38 4,310.38 4,300.64 4,303.98 0.0K
10:01 4,303.53 4,303.53 4,302.62 4,302.62 0.0K
10:02 4,302.91 4,302.91 4,299.98 4,299.98 0.0K
10:03 4,300.44 4,301.42 4,300.01 4,300.01 0.0K
10:04 4,299.65 4,299.65 4,296.09 4,296.93 0.0K
10:05 4,296.97 4,296.97 4,295.85 4,296.10 0.0K
10:06 4,297.49 4,299.77 4,297.49 4,299.77 0.0K
10:07 4,299.96 4,299.96 4,298.37 4,299.13 0.0K
10:08 4,299.38 4,301.04 4,299.38 4,301.04 0.0K
10:09 4,300.30 4,300.98 4,300.30 4,300.85 0.0K
10:10 4,300.60 4,300.85 4,298.53 4,298.53 0.0K
10:11 4,297.71 4,298.43 4,297.64 4,297.64 0.0K
10:12 4,297.28 4,297.45 4,294.61 4,294.61 0.0K
10:13 4,295.04 4,295.04 4,293.26 4,293.26 0.0K
10:14 4,293.52 4,294.36 4,293.52 4,294.32 0.0K
10:15 4,294.97 4,295.55 4,294.97 4,295.35 0.0K
10:16 4,295.55 4,295.55 4,293.80 4,293.80 0.0K
10:17 4,294.05 4,294.05 4,293.43 4,293.43 0.0K
10:18 4,293.73 4,295.87 4,293.73 4,295.87 0.0K
10:19 4,296.46 4,296.54 4,296.20 4,296.54 0.0K
10:20 4,297.09 4,297.09 4,295.33 4,295.33 0.0K
10:21 4,295.15 4,295.81 4,295.15 4,295.65 0.0K
10:22 4,295.74 4,298.41 4,295.74 4,298.41 0.0K
10:23 4,297.60 4,298.10 4,297.60 4,298.10 0.0K
10:24 4,298.86 4,299.85 4,298.86 4,299.85 0.0K
10:25 4,299.40 4,299.40 4,298.64 4,298.64 0.0K
10:26 4,298.23 4,298.82 4,298.23 4,298.79 0.0K
10:27 4,298.95 4,300.11 4,298.95 4,300.11 0.0K
10:28 4,300.09 4,300.23 4,300.05 4,300.12 0.0K
10:29 4,300.07 4,300.07 4,297.43 4,297.43 0.0K
10:30 4,297.38 4,297.88 4,297.00 4,297.40 0.0K
10:31 4,297.28 4,298.07 4,297.28 4,297.79 0.0K
10:32 4,297.10 4,297.10 4,296.01 4,296.02 0.0K
10:33 4,296.17 4,297.71 4,296.17 4,296.88 0.0K
10:34 4,297.19 4,297.19 4,296.55 4,297.16 0.0K
10:35 4,297.41 4,297.79 4,297.22 4,297.79 0.0K
10:36 4,298.42 4,299.09 4,298.42 4,299.09 0.0K
10:37 4,299.28 4,300.51 4,299.28 4,300.51 0.0K
10:38 4,300.65 4,300.89 4,300.25 4,300.25 0.0K
10:39 4,300.01 4,300.01 4,297.66 4,297.66 0.0K
10:40 4,297.93 4,298.81 4,297.93 4,298.81 0.0K
10:41 4,298.72 4,299.45 4,298.72 4,299.45 0.0K
10:42 4,298.98 4,298.98 4,298.26 4,298.26 0.0K
10:43 4,297.62 4,297.62 4,297.21 4,297.21 0.0K
10:44 4,297.50 4,297.50 4,296.09 4,296.62 0.0K
10:45 4,296.79 4,296.80 4,296.27 4,296.27 0.0K
10:46 4,295.90 4,297.57 4,295.90 4,297.57 0.0K
10:47 4,297.61 4,297.92 4,296.99 4,297.61 0.0K
10:48 4,297.95 4,298.18 4,297.31 4,297.62 0.0K
10:49 4,297.86 4,298.17 4,297.86 4,297.94 0.0K
10:50 4,298.28 4,298.28 4,298.20 4,298.23 0.0K
10:51 4,298.89 4,299.22 4,298.89 4,299.22 0.0K
10:52 4,299.39 4,300.42 4,299.39 4,300.42 0.0K
10:53 4,300.42 4,300.54 4,286.62 4,286.62 0.0K
10:54 4,287.68 4,287.68 4,283.24 4,283.24 0.0K
10:55 4,284.08 4,291.25 4,284.08 4,291.25 0.0K
10:56 4,289.47 4,289.97 4,288.96 4,289.97 0.0K
10:57 4,288.77 4,288.77 4,288.02 4,288.47 0.0K
10:58 4,288.59 4,290.70 4,288.59 4,290.36 0.0K
10:59 4,290.52 4,291.66 4,290.15 4,291.66 0.0K
11:00 4,291.63 4,291.63 4,289.10 4,289.10 0.0K
11:01 4,289.69 4,289.78 4,288.09 4,288.60 0.0K
11:02 4,287.44 4,287.61 4,287.03 4,287.61 0.0K
11:03 4,286.82 4,286.82 4,284.82 4,284.82 0.0K
11:04 4,285.95 4,286.85 4,285.95 4,286.61 0.0K
11:05 4,286.64 4,286.64 4,285.48 4,285.64 0.0K
11:06 4,285.31 4,287.82 4,284.19 4,287.82 0.0K
11:07 4,288.50 4,290.84 4,288.50 4,290.84 0.0K
11:08 4,290.82 4,292.48 4,290.82 4,291.08 0.0K
11:09 4,290.91 4,292.11 4,290.91 4,292.05 0.0K
11:10 4,291.77 4,291.77 4,289.24 4,289.32 0.0K
11:11 4,289.94 4,290.64 4,289.94 4,290.56 0.0K
11:12 4,290.78 4,291.96 4,290.78 4,291.83 0.0K
11:13 4,291.98 4,291.98 4,289.51 4,289.51 0.0K
11:14 4,289.50 4,289.50 4,288.03 4,288.03 0.0K
11:15 4,287.85 4,288.13 4,287.51 4,288.13 0.0K
11:16 4,287.61 4,289.37 4,287.61 4,289.19 0.0K
11:17 4,288.98 4,290.25 4,288.98 4,290.24 0.0K
11:18 4,290.90 4,291.67 4,290.90 4,291.67 0.0K
11:19 4,291.98 4,295.62 4,291.98 4,295.62 0.0K
11:20 4,293.55 4,295.79 4,293.55 4,295.79 0.0K
11:21 4,294.92 4,294.92 4,293.28 4,293.28 0.0K
11:22 4,293.24 4,293.24 4,291.08 4,291.21 0.0K
11:23 4,290.93 4,291.84 4,290.93 4,291.84 0.0K
11:24 4,291.89 4,291.89 4,290.91 4,291.08 0.0K
11:25 4,290.98 4,291.42 4,290.56 4,291.42 0.0K
11:26 4,290.96 4,290.96 4,288.44 4,288.44 0.0K
11:27 4,287.92 4,288.16 4,287.77 4,287.77 0.0K
11:28 4,287.45 4,287.45 4,287.06 4,287.39 0.0K
11:29 4,287.46 4,287.46 4,285.41 4,285.41 0.0K
11:30 4,285.53 4,287.85 4,285.53 4,287.85 0.0K
11:31 4,287.41 4,288.38 4,287.41 4,287.75 0.0K
11:32 4,288.04 4,288.40 4,287.93 4,288.33 0.0K
11:33 4,287.35 4,287.80 4,286.60 4,287.80 0.0K
11:34 4,287.82 4,289.39 4,287.82 4,289.39 0.0K
11:35 4,289.22 4,289.22 4,286.46 4,286.46 0.0K
11:36 4,285.95 4,287.05 4,285.95 4,287.05 0.0K
11:37 4,286.68 4,286.68 4,286.31 4,286.31 0.0K
11:38 4,286.92 4,286.92 4,286.42 4,286.57 0.0K
11:39 4,286.36 4,286.65 4,286.36 4,286.65 0.0K
11:40 4,286.66 4,287.34 4,286.66 4,287.34 0.0K
11:41 4,288.00 4,288.72 4,288.00 4,288.72 0.0K
11:42 4,288.21 4,288.21 4,286.28 4,286.28 0.0K
11:43 4,286.51 4,286.51 4,284.99 4,285.16 0.0K
11:44 4,285.88 4,286.89 4,285.88 4,286.64 0.0K
11:45 4,286.23 4,286.23 4,285.69 4,285.98 0.0K
11:46 4,286.03 4,286.08 4,284.26 4,284.26 0.0K
11:47 4,283.53 4,284.83 4,283.53 4,284.83 0.0K
11:48 4,284.75 4,285.47 4,284.75 4,285.47 0.0K
11:49 4,285.34 4,285.34 4,284.55 4,284.55 0.0K
11:50 4,284.59 4,285.06 4,284.48 4,284.86 0.0K
11:51 4,285.43 4,285.43 4,284.08 4,284.08 0.0K
11:52 4,283.26 4,283.37 4,282.84 4,282.84 0.0K
11:53 4,282.63 4,283.66 4,282.57 4,283.14 0.0K
11:54 4,283.89 4,283.89 4,283.14 4,283.28 0.0K
11:55 4,283.75 4,284.24 4,283.74 4,284.24 0.0K
11:56 4,284.35 4,286.00 4,284.35 4,286.00 0.0K
11:57 4,285.31 4,286.64 4,285.31 4,286.59 0.0K
11:58 4,286.39 4,286.39 4,285.72 4,285.72 0.0K
11:59 4,285.10 4,285.65 4,283.58 4,283.58 0.0K
12:00 4,283.68 4,283.68 4,282.34 4,283.24 0.0K
12:01 4,282.64 4,282.96 4,282.50 4,282.96 0.0K
12:02 4,282.94 4,283.45 4,282.94 4,283.24 0.0K
12:03 4,283.18 4,283.18 4,281.84 4,281.84 0.0K
12:04 4,282.09 4,282.50 4,282.09 4,282.50 0.0K
12:05 4,282.47 4,282.47 4,280.30 4,280.30 0.0K
12:06 4,282.32 4,283.56 4,282.32 4,282.69 0.0K
12:07 4,283.65 4,286.38 4,283.65 4,286.38 0.0K
12:08 4,285.55 4,287.61 4,285.55 4,287.61 0.0K
12:09 4,287.48 4,287.64 4,287.14 4,287.14 0.0K
12:10 4,287.17 4,287.17 4,285.72 4,285.72 0.0K
12:11 4,285.67 4,286.21 4,284.22 4,286.21 0.0K
12:12 4,286.24 4,287.40 4,286.24 4,287.04 0.0K
12:13 4,287.21 4,287.98 4,287.21 4,287.77 0.0K
12:14 4,287.63 4,287.99 4,287.63 4,287.76 0.0K
12:15 4,288.06 4,288.25 4,287.70 4,287.70 0.0K
12:16 4,285.38 4,286.71 4,285.38 4,286.70 0.0K
12:17 4,286.67 4,286.67 4,283.77 4,284.55 0.0K
12:18 4,283.92 4,283.92 4,280.75 4,281.09 0.0K
12:19 4,281.68 4,281.81 4,281.09 4,281.81 0.0K
12:20 4,283.12 4,284.15 4,283.07 4,284.15 0.0K
12:21 4,284.16 4,284.16 4,282.50 4,283.66 0.0K
12:22 4,284.99 4,284.99 4,283.27 4,283.27 0.0K
12:23 4,283.44 4,283.86 4,283.20 4,283.56 0.0K
12:24 4,283.77 4,284.24 4,283.76 4,283.76 0.0K
12:25 4,283.72 4,283.72 4,282.78 4,282.86 0.0K
12:26 4,282.84 4,283.31 4,282.84 4,282.96 0.0K
12:27 4,283.19 4,283.37 4,283.14 4,283.25 0.0K
12:28 4,283.03 4,283.74 4,283.03 4,283.74 0.0K
12:29 4,284.32 4,285.24 4,284.32 4,285.24 0.0K
12:30 4,284.54 4,284.84 4,283.84 4,284.84 0.0K
12:31 4,285.13 4,285.95 4,285.13 4,285.95 0.0K
12:32 4,285.90 4,286.01 4,284.84 4,284.84 0.0K
12:33 4,284.53 4,284.53 4,283.80 4,283.80 0.0K
12:34 4,284.28 4,284.28 4,283.44 4,283.44 0.0K
12:35 4,283.81 4,284.14 4,283.81 4,283.91 0.0K
12:36 4,283.87 4,285.37 4,283.87 4,285.37 0.0K
12:37 4,285.78 4,286.00 4,285.41 4,285.41 0.0K
12:38 4,285.58 4,286.75 4,285.58 4,286.75 0.0K
12:39 4,286.96 4,287.14 4,286.96 4,287.12 0.0K
12:40 4,287.35 4,287.35 4,286.97 4,287.10 0.0K
12:41 4,286.98 4,287.61 4,286.98 4,287.61 0.0K
12:42 4,286.66 4,287.12 4,286.66 4,286.67 0.0K
12:43 4,286.40 4,286.40 4,285.99 4,286.16 0.0K
12:44 4,286.68 4,287.25 4,286.61 4,286.61 0.0K
12:45 4,286.76 4,287.31 4,286.75 4,287.31 0.0K
12:46 4,287.80 4,287.80 4,287.28 4,287.28 0.0K
12:47 4,287.40 4,288.07 4,287.40 4,288.07 0.0K
12:48 4,288.12 4,288.63 4,288.12 4,288.63 0.0K
12:49 4,288.71 4,288.71 4,288.35 4,288.35 0.0K
12:50 4,288.27 4,289.14 4,288.27 4,288.98 0.0K
12:51 4,288.40 4,288.40 4,287.06 4,287.06 0.0K
12:52 4,286.46 4,286.72 4,286.13 4,286.72 0.0K
12:53 4,286.71 4,286.72 4,286.57 4,286.64 0.0K
12:54 4,286.87 4,287.53 4,286.81 4,287.53 0.0K
12:55 4,287.66 4,287.94 4,287.66 4,287.94 0.0K
12:56 4,287.77 4,288.26 4,287.77 4,288.26 0.0K
12:57 4,288.61 4,288.61 4,288.17 4,288.17 0.0K
12:58 4,288.15 4,288.15 4,287.60 4,287.68 0.0K
12:59 4,287.73 4,287.73 4,286.80 4,286.80 0.0K
13:00 4,286.75 4,286.75 4,286.35 4,286.43 0.0K
13:01 4,286.67 4,287.37 4,286.67 4,287.37 0.0K
13:02 4,287.51 4,288.48 4,287.51 4,288.48 0.0K
13:03 4,288.54 4,289.51 4,288.54 4,289.29 0.0K
13:04 4,289.25 4,289.76 4,289.25 4,289.62 0.0K
13:05 4,289.66 4,289.85 4,289.55 4,289.85 0.0K
13:06 4,290.97 4,292.90 4,290.97 4,292.90 0.0K
13:07 4,292.29 4,292.29 4,291.84 4,291.84 0.0K
13:08 4,291.79 4,292.41 4,291.79 4,292.41 0.0K
13:09 4,292.42 4,292.42 4,292.15 4,292.16 0.0K
13:10 4,292.19 4,292.26 4,292.11 4,292.11 0.0K
13:11 4,292.08 4,292.08 4,292.02 4,292.06 0.0K
13:12 4,291.93 4,292.29 4,291.93 4,292.24 0.0K
13:13 4,292.18 4,292.75 4,292.18 4,292.75 0.0K
13:14 4,293.08 4,293.08 4,292.72 4,292.82 0.0K
13:15 4,292.78 4,293.49 4,292.78 4,293.47 0.0K
13:16 4,293.56 4,293.61 4,293.11 4,293.50 0.0K
13:17 4,293.35 4,293.35 4,293.11 4,293.11 0.0K
13:18 4,293.08 4,293.08 4,292.87 4,293.05 0.0K
13:19 4,293.10 4,293.25 4,293.10 4,293.25 0.0K
13:20 4,293.25 4,293.25 4,292.98 4,292.98 0.0K
13:21 4,292.44 4,292.44 4,291.61 4,291.61 0.0K
13:22 4,291.64 4,292.34 4,291.64 4,292.01 0.0K
13:23 4,291.55 4,291.94 4,291.55 4,291.88 0.0K
13:24 4,291.43 4,291.85 4,291.40 4,291.85 0.0K
13:25 4,291.95 4,291.95 4,291.63 4,291.64 0.0K
13:26 4,291.62 4,292.20 4,291.62 4,292.06 0.0K
13:27 4,292.31 4,292.58 4,292.31 4,292.35 0.0K
13:28 4,292.50 4,292.50 4,291.87 4,292.38 0.0K
13:29 4,292.50 4,292.50 4,291.99 4,291.99 0.0K
13:30 4,292.00 4,292.39 4,292.00 4,292.22 0.0K
13:31 4,292.37 4,292.46 4,292.26 4,292.46 0.0K
13:32 4,292.45 4,292.84 4,292.45 4,292.72 0.0K
13:33 4,292.52 4,292.52 4,292.00 4,292.00 0.0K
13:34 4,291.97 4,292.37 4,291.97 4,292.31 0.0K
13:35 4,292.57 4,292.88 4,292.52 4,292.79 0.0K
13:36 4,292.75 4,293.17 4,292.75 4,293.07 0.0K
13:37 4,292.86 4,292.92 4,292.69 4,292.92 0.0K
13:38 4,292.72 4,293.00 4,292.72 4,293.00 0.0K
13:39 4,292.91 4,293.17 4,292.91 4,293.17 0.0K
13:40 4,293.19 4,293.19 4,291.76 4,291.76 0.0K
13:41 4,291.16 4,291.16 4,289.61 4,289.61 0.0K
13:42 4,289.79 4,289.79 4,289.05 4,289.05 0.0K
13:43 4,288.45 4,288.45 4,287.32 4,287.44 0.0K
13:44 4,286.51 4,286.98 4,286.51 4,286.86 0.0K
13:45 4,287.04 4,287.04 4,285.86 4,285.86 0.0K
13:46 4,285.76 4,286.19 4,285.76 4,285.84 0.0K
13:47 4,286.16 4,286.16 4,285.85 4,285.98 0.0K
13:48 4,286.10 4,286.10 4,284.96 4,284.96 0.0K
13:49 4,284.97 4,285.51 4,284.97 4,285.51 0.0K
13:50 4,285.63 4,285.96 4,285.63 4,285.69 0.0K
13:51 4,285.51 4,285.54 4,285.44 4,285.44 0.0K
13:52 4,285.86 4,285.86 4,285.38 4,285.38 0.0K
13:53 4,285.31 4,285.31 4,284.11 4,284.12 0.0K
13:54 4,284.27 4,284.83 4,284.27 4,284.71 0.0K
13:55 4,284.38 4,284.43 4,284.31 4,284.31 0.0K
13:56 4,284.36 4,284.63 4,284.18 4,284.18 0.0K
13:57 4,284.15 4,284.15 4,283.85 4,283.85 0.0K
13:58 4,283.49 4,283.49 4,282.70 4,282.85 0.0K
13:59 4,282.83 4,282.91 4,282.09 4,282.09 0.0K
14:00 4,281.99 4,281.99 4,281.77 4,281.77 0.0K
14:01 4,281.85 4,282.46 4,281.85 4,282.46 0.0K
14:02 4,282.62 4,282.63 4,282.54 4,282.54 0.0K
14:03 4,282.38 4,283.26 4,282.38 4,283.20 0.0K
14:04 4,283.19 4,283.53 4,283.14 4,283.53 0.0K
14:05 4,283.38 4,283.57 4,283.33 4,283.33 0.0K
14:06 4,283.11 4,283.11 4,282.79 4,282.79 0.0K
14:07 4,282.56 4,282.56 4,281.66 4,281.70 0.0K
14:08 4,281.50 4,282.23 4,281.50 4,282.23 0.0K
14:09 4,281.88 4,282.14 4,281.88 4,282.14 0.0K
14:10 4,282.17 4,282.40 4,282.08 4,282.08 0.0K
14:11 4,281.65 4,281.65 4,280.84 4,280.84 0.0K
14:12 4,280.68 4,280.68 4,279.96 4,280.09 0.0K
14:13 4,280.03 4,280.44 4,280.03 4,280.30 0.0K
14:14 4,280.44 4,280.99 4,280.44 4,280.68 0.0K
14:15 4,280.78 4,280.90 4,280.54 4,280.78 0.0K
14:16 4,281.20 4,281.64 4,281.19 4,281.64 0.0K
14:17 4,281.82 4,281.82 4,281.29 4,281.40 0.0K
14:18 4,281.39 4,281.39 4,280.39 4,280.52 0.0K
14:19 4,280.39 4,280.75 4,280.39 4,280.75 0.0K
14:20 4,280.71 4,280.85 4,280.71 4,280.79 0.0K
14:21 4,280.90 4,280.98 4,280.04 4,280.04 0.0K
14:22 4,279.10 4,279.95 4,278.88 4,279.95 0.0K
14:23 4,279.87 4,280.26 4,279.68 4,280.11 0.0K
14:24 4,280.11 4,280.35 4,280.07 4,280.35 0.0K
14:25 4,280.46 4,281.28 4,280.46 4,281.25 0.0K
14:26 4,281.32 4,281.32 4,280.99 4,280.99 0.0K
14:27 4,280.94 4,280.94 4,280.01 4,280.01 0.0K
14:28 4,280.09 4,280.48 4,280.09 4,280.44 0.0K
14:29 4,280.51 4,280.56 4,280.19 4,280.19 0.0K
14:30 4,279.88 4,279.88 4,278.72 4,278.72 0.0K
14:31 4,278.85 4,279.29 4,278.82 4,279.29 0.0K
14:32 4,279.51 4,280.56 4,279.35 4,280.40 0.0K
14:33 4,280.51 4,280.54 4,279.80 4,279.80 0.0K
14:34 4,279.84 4,280.80 4,279.84 4,280.80 0.0K
14:35 4,281.15 4,281.15 4,280.85 4,280.90 0.0K
14:36 4,280.77 4,281.00 4,280.58 4,280.58 0.0K
14:37 4,280.74 4,281.29 4,280.74 4,281.29 0.0K
14:38 4,281.36 4,281.99 4,281.36 4,281.99 0.0K
14:39 4,282.17 4,282.53 4,282.17 4,282.52 0.0K
14:40 4,282.62 4,282.87 4,282.31 4,282.41 0.0K
14:41 4,282.63 4,283.10 4,282.63 4,283.10 0.0K
14:42 4,282.16 4,283.62 4,282.16 4,283.62 0.0K
14:43 4,283.35 4,283.41 4,282.86 4,282.92 0.0K
14:44 4,282.96 4,283.74 4,282.96 4,283.74 0.0K
14:45 4,283.80 4,283.99 4,283.77 4,283.77 0.0K
14:46 4,283.56 4,283.56 4,282.14 4,282.14 0.0K
14:47 4,282.22 4,282.78 4,282.22 4,282.78 0.0K
14:48 4,282.98 4,283.87 4,282.98 4,283.87 0.0K
14:49 4,284.06 4,284.15 4,283.90 4,284.15 0.0K
14:50 4,284.03 4,284.15 4,283.98 4,283.98 0.0K
14:51 4,284.15 4,284.32 4,284.13 4,284.32 0.0K
14:52 4,284.31 4,284.32 4,283.82 4,283.82 0.0K
14:53 4,283.82 4,283.82 4,282.38 4,282.38 0.0K
14:54 4,282.28 4,282.84 4,282.28 4,282.70 0.0K
14:55 4,282.63 4,282.75 4,282.55 4,282.68 0.0K
14:56 4,282.60 4,282.77 4,282.60 4,282.77 0.0K
14:57 4,282.80 4,283.05 4,282.80 4,282.92 0.0K
14:58 4,282.96 4,282.96 4,282.57 4,282.59 0.0K
14:59 4,282.30 4,282.30 4,281.87 4,281.87 0.0K
15:00 4,282.16 4,282.16 4,281.32 4,281.32 0.0K
15:01 4,281.31 4,281.31 4,280.23 4,280.23 0.0K
15:02 4,279.91 4,280.17 4,279.87 4,280.17 0.0K
15:03 4,280.13 4,280.13 4,279.35 4,279.35 0.0K
15:04 4,279.61 4,279.61 4,279.40 4,279.40 0.0K
15:05 4,279.50 4,279.89 4,279.50 4,279.89 0.0K
15:06 4,279.85 4,280.90 4,279.85 4,280.48 0.0K
15:07 4,280.76 4,280.76 4,280.63 4,280.66 0.0K
15:08 4,280.44 4,280.81 4,280.44 4,280.61 0.0K
15:09 4,280.63 4,280.87 4,280.63 4,280.66 0.0K
15:10 4,280.40 4,280.67 4,280.09 4,280.09 0.0K
15:11 4,280.13 4,280.13 4,279.21 4,279.21 0.0K
15:12 4,278.55 4,278.99 4,278.55 4,278.99 0.0K
15:13 4,278.92 4,279.18 4,278.81 4,278.81 0.0K
15:14 4,278.58 4,279.02 4,278.58 4,278.82 0.0K
15:15 4,278.80 4,279.00 4,278.53 4,279.00 0.0K
15:16 4,278.64 4,278.84 4,278.14 4,278.14 0.0K
15:17 4,278.16 4,278.16 4,277.48 4,278.03 0.0K
15:18 4,278.33 4,279.23 4,278.26 4,279.23 0.0K
15:19 4,279.33 4,279.75 4,279.33 4,279.60 0.0K
15:20 4,279.60 4,280.37 4,279.60 4,279.86 0.0K
15:21 4,279.70 4,279.85 4,279.33 4,279.33 0.0K
15:22 4,279.11 4,279.11 4,278.81 4,278.86 0.0K
15:23 4,279.49 4,280.25 4,279.49 4,280.25 0.0K
15:24 4,280.07 4,280.07 4,279.22 4,279.22 0.0K
15:25 4,279.37 4,279.37 4,279.23 4,279.23 0.0K
15:26 4,279.29 4,280.00 4,279.22 4,280.00 0.0K
15:27 4,279.92 4,279.92 4,279.50 4,279.50 0.0K
15:28 4,279.68 4,279.68 4,279.06 4,279.21 0.0K
15:29 4,279.38 4,279.38 4,279.03 4,279.11 0.0K
15:30 4,278.94 4,280.31 4,278.94 4,280.31 0.0K
15:31 4,280.04 4,280.08 4,279.60 4,279.99 0.0K
15:32 4,279.98 4,280.16 4,279.90 4,280.16 0.0K
15:33 4,279.47 4,280.29 4,279.42 4,280.29 0.0K
15:34 4,280.52 4,281.23 4,280.32 4,281.23 0.0K
15:35 4,281.81 4,281.83 4,281.54 4,281.83 0.0K
15:36 4,282.04 4,282.06 4,282.03 4,282.06 0.0K
15:37 4,281.89 4,281.94 4,281.20 4,281.20 0.0K
15:38 4,280.90 4,280.90 4,280.02 4,280.02 0.0K
15:39 4,280.16 4,280.16 4,279.72 4,280.01 0.0K
15:40 4,280.05 4,281.40 4,280.05 4,281.40 0.0K
15:41 4,281.35 4,281.50 4,280.50 4,280.50 0.0K
15:42 4,280.96 4,280.96 4,280.69 4,280.69 0.0K
15:43 4,280.65 4,281.20 4,280.65 4,281.20 0.0K
15:44 4,280.88 4,280.88 4,280.42 4,280.51 0.0K
15:45 4,280.48 4,281.10 4,280.48 4,280.84 0.0K
15:46 4,280.66 4,280.66 4,280.15 4,280.24 0.0K
15:47 4,280.35 4,280.80 4,280.15 4,280.80 0.0K
15:48 4,280.90 4,281.02 4,280.77 4,281.02 0.0K
15:49 4,281.22 4,281.38 4,281.19 4,281.38 0.0K
15:50 4,281.10 4,282.42 4,281.10 4,282.10 0.0K
15:51 4,282.44 4,282.44 4,281.69 4,281.79 0.0K
15:52 4,282.06 4,282.28 4,282.06 4,282.28 0.0K
15:53 4,282.52 4,282.52 4,281.87 4,282.33 0.0K
15:54 4,282.61 4,282.61 4,281.45 4,281.45 0.0K
15:55 4,281.68 4,281.68 4,280.07 4,280.07 0.0K
15:56 4,280.40 4,280.77 4,280.21 4,280.77 0.0K
15:57 4,281.24 4,281.54 4,281.15 4,281.54 0.0K
15:58 4,281.65 4,281.65 4,280.73 4,280.73 0.0K
15:59 4,280.82 4,281.51 4,280.82 4,281.20 0.0K
16:00 4,280.79 4,280.86 4,280.79 4,280.84 0.0K
16:01 4,280.12 4,280.26 4,280.12 4,280.26 0.0K
16:02 4,280.26 4,280.29 4,280.26 4,280.29 0.0K
16:03 4,280.29 4,280.42 4,280.29 4,280.42 0.0K
16:04 4,280.40 4,280.43 4,280.39 4,280.43 0.0K
16:05 4,280.62 4,280.62 4,280.57 4,280.58 0.0K
16:06 4,280.55 4,280.55 4,280.44 4,280.51 0.0K
16:07 4,280.52 4,280.60 4,280.52 4,280.60 0.0K
16:08 4,280.54 4,280.59 4,280.54 4,280.59 0.0K
16:09 4,280.59 4,280.59 4,280.58 4,280.59 0.0K
16:10 4,280.59 4,280.59 4,280.58 4,280.59 0.0K
16:11 4,280.59 4,280.60 4,280.58 4,280.60 0.0K
16:12 4,280.56 4,280.57 4,280.54 4,280.55 0.0K
16:13 4,280.55 4,280.59 4,280.54 4,280.59 0.0K
16:14 4,280.61 4,280.63 4,280.59 4,280.63 0.0K
16:15 4,280.60 4,280.60 4,280.60 4,280.60 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