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 4,292.54 4,292.54 4,291.79 4,291.79 0.0K
09:32 4,292.04 4,292.46 4,291.97 4,291.97 0.0K
09:33 4,292.27 4,292.80 4,292.27 4,292.80 0.0K
09:34 4,292.89 4,293.96 4,292.89 4,293.96 0.0K
09:35 4,294.02 4,294.02 4,293.45 4,293.89 0.0K
09:36 4,294.44 4,295.16 4,294.44 4,295.16 0.0K
09:37 4,295.11 4,295.11 4,294.02 4,294.02 0.0K
09:38 4,293.70 4,294.33 4,293.70 4,293.78 0.0K
09:39 4,293.64 4,294.09 4,293.64 4,293.74 0.0K
09:40 4,293.86 4,293.86 4,293.40 4,293.70 0.0K
09:41 4,293.77 4,294.01 4,293.70 4,294.01 0.0K
09:42 4,293.96 4,293.96 4,293.73 4,293.79 0.0K
09:43 4,293.77 4,293.92 4,293.65 4,293.92 0.0K
09:44 4,294.02 4,294.66 4,294.02 4,294.66 0.0K
09:45 4,294.30 4,294.41 4,294.27 4,294.35 0.0K
09:46 4,294.38 4,294.38 4,293.69 4,293.79 0.0K
09:47 4,293.75 4,294.02 4,293.59 4,294.02 0.0K
09:48 4,293.77 4,294.01 4,293.77 4,293.96 0.0K
09:49 4,294.05 4,294.05 4,293.38 4,293.38 0.0K
09:50 4,293.32 4,294.23 4,293.32 4,294.23 0.0K
09:51 4,293.87 4,294.26 4,293.87 4,293.87 0.0K
09:52 4,294.36 4,294.94 4,294.36 4,294.94 0.0K
09:53 4,294.55 4,294.55 4,294.26 4,294.51 0.0K
09:54 4,294.29 4,294.29 4,294.00 4,294.00 0.0K
09:55 4,294.14 4,294.14 4,293.55 4,293.55 0.0K
09:56 4,293.63 4,294.30 4,293.63 4,294.26 0.0K
09:57 4,294.37 4,294.37 4,294.01 4,294.01 0.0K
09:58 4,293.78 4,294.46 4,293.78 4,294.46 0.0K
09:59 4,294.29 4,294.29 4,293.63 4,293.63 0.0K
10:00 4,293.85 4,296.19 4,293.85 4,295.32 0.0K
10:01 4,295.05 4,295.99 4,295.05 4,295.76 0.0K
10:02 4,296.15 4,296.39 4,295.26 4,295.26 0.0K
10:03 4,295.56 4,295.56 4,294.91 4,294.91 0.0K
10:04 4,294.92 4,294.92 4,293.51 4,293.51 0.0K
10:05 4,293.38 4,293.58 4,293.02 4,293.02 0.0K
10:06 4,292.50 4,292.50 4,292.26 4,292.46 0.0K
10:07 4,292.74 4,292.76 4,292.41 4,292.52 0.0K
10:08 4,292.57 4,292.57 4,291.36 4,291.95 0.0K
10:09 4,292.20 4,293.19 4,292.20 4,293.19 0.0K
10:10 4,293.54 4,293.79 4,292.93 4,292.93 0.0K
10:11 4,293.04 4,293.31 4,293.04 4,293.16 0.0K
10:12 4,293.19 4,294.07 4,293.19 4,294.07 0.0K
10:13 4,294.14 4,294.14 4,293.54 4,293.80 0.0K
10:14 4,293.82 4,293.95 4,293.77 4,293.77 0.0K
10:15 4,293.71 4,294.46 4,293.71 4,294.40 0.0K
10:16 4,294.42 4,294.42 4,293.94 4,293.94 0.0K
10:17 4,294.06 4,294.06 4,293.82 4,293.82 0.0K
10:18 4,294.02 4,294.75 4,294.02 4,294.46 0.0K
10:19 4,293.99 4,294.10 4,293.81 4,293.81 0.0K
10:20 4,293.69 4,293.88 4,293.47 4,293.47 0.0K
10:21 4,293.38 4,294.20 4,293.02 4,294.20 0.0K
10:22 4,294.31 4,294.45 4,294.20 4,294.45 0.0K
10:23 4,294.51 4,295.26 4,294.51 4,295.23 0.0K
10:24 4,295.08 4,295.58 4,295.08 4,295.25 0.0K
10:25 4,295.10 4,295.26 4,295.10 4,295.26 0.0K
10:26 4,295.85 4,296.11 4,295.85 4,296.05 0.0K
10:27 4,295.84 4,296.10 4,295.76 4,295.76 0.0K
10:28 4,295.77 4,296.34 4,295.77 4,296.34 0.0K
10:29 4,296.47 4,297.56 4,296.47 4,297.54 0.0K
10:30 4,297.37 4,297.37 4,296.99 4,297.10 0.0K
10:31 4,297.25 4,297.63 4,297.25 4,297.39 0.0K
10:32 4,297.56 4,297.56 4,297.37 4,297.37 0.0K
10:33 4,297.33 4,297.33 4,296.90 4,297.30 0.0K
10:34 4,297.30 4,297.30 4,296.96 4,296.96 0.0K
10:35 4,296.88 4,297.28 4,296.88 4,297.02 0.0K
10:36 4,297.14 4,297.20 4,297.05 4,297.05 0.0K
10:37 4,297.33 4,297.86 4,297.33 4,297.86 0.0K
10:38 4,297.87 4,297.89 4,297.38 4,297.89 0.0K
10:39 4,297.89 4,298.22 4,297.89 4,298.22 0.0K
10:40 4,298.40 4,298.40 4,298.04 4,298.08 0.0K
10:41 4,298.43 4,298.67 4,298.43 4,298.67 0.0K
10:42 4,298.54 4,298.74 4,298.53 4,298.54 0.0K
10:43 4,298.84 4,299.05 4,298.72 4,298.72 0.0K
10:44 4,298.63 4,298.90 4,298.63 4,298.86 0.0K
10:45 4,299.20 4,300.10 4,299.20 4,300.05 0.0K
10:46 4,299.87 4,299.98 4,299.74 4,299.98 0.0K
10:47 4,299.87 4,300.13 4,299.86 4,299.86 0.0K
10:48 4,299.91 4,299.99 4,299.77 4,299.77 0.0K
10:49 4,300.11 4,300.74 4,300.11 4,300.74 0.0K
10:50 4,300.66 4,301.04 4,300.66 4,300.95 0.0K
10:51 4,301.00 4,301.06 4,300.78 4,300.97 0.0K
10:52 4,301.15 4,301.27 4,300.98 4,301.27 0.0K
10:53 4,301.34 4,301.73 4,301.34 4,301.51 0.0K
10:54 4,301.31 4,301.58 4,301.25 4,301.58 0.0K
10:55 4,301.57 4,301.57 4,300.87 4,300.87 0.0K
10:56 4,300.88 4,301.04 4,300.66 4,300.66 0.0K
10:57 4,300.92 4,300.94 4,300.80 4,300.80 0.0K
10:58 4,300.62 4,300.62 4,300.40 4,300.40 0.0K
10:59 4,300.16 4,300.16 4,299.67 4,299.87 0.0K
11:00 4,299.88 4,300.30 4,299.76 4,299.76 0.0K
11:01 4,299.77 4,299.93 4,299.19 4,299.19 0.0K
11:02 4,299.29 4,299.47 4,299.21 4,299.21 0.0K
11:03 4,299.48 4,299.84 4,299.48 4,299.76 0.0K
11:04 4,300.00 4,300.00 4,299.19 4,299.39 0.0K
11:05 4,299.27 4,299.30 4,299.18 4,299.18 0.0K
11:06 4,299.00 4,300.04 4,299.00 4,300.04 0.0K
11:07 4,300.09 4,300.27 4,300.09 4,300.25 0.0K
11:08 4,300.27 4,300.36 4,300.13 4,300.36 0.0K
11:09 4,300.32 4,300.43 4,300.03 4,300.03 0.0K
11:10 4,299.99 4,300.31 4,299.99 4,300.24 0.0K
11:11 4,300.22 4,300.31 4,299.86 4,299.86 0.0K
11:12 4,299.92 4,299.92 4,299.81 4,299.89 0.0K
11:13 4,299.89 4,299.93 4,299.82 4,299.93 0.0K
11:14 4,299.86 4,300.12 4,299.85 4,300.12 0.0K
11:15 4,300.21 4,300.59 4,300.21 4,300.59 0.0K
11:16 4,300.41 4,300.41 4,299.85 4,300.02 0.0K
11:17 4,300.03 4,300.44 4,300.03 4,300.26 0.0K
11:18 4,300.01 4,300.40 4,300.01 4,300.40 0.0K
11:19 4,300.36 4,300.57 4,300.17 4,300.47 0.0K
11:20 4,300.49 4,300.85 4,300.49 4,300.70 0.0K
11:21 4,300.95 4,300.96 4,300.68 4,300.68 0.0K
11:22 4,300.75 4,300.85 4,300.74 4,300.85 0.0K
11:23 4,300.90 4,301.22 4,300.90 4,301.00 0.0K
11:24 4,301.12 4,301.12 4,300.89 4,300.96 0.0K
11:25 4,300.80 4,301.12 4,300.72 4,301.12 0.0K
11:26 4,301.15 4,301.45 4,301.15 4,301.45 0.0K
11:27 4,301.34 4,301.51 4,301.03 4,301.03 0.0K
11:28 4,300.88 4,300.89 4,300.82 4,300.89 0.0K
11:29 4,300.84 4,300.84 4,299.79 4,299.79 0.0K
11:30 4,299.59 4,299.93 4,299.59 4,299.89 0.0K
11:31 4,299.72 4,299.72 4,299.31 4,299.51 0.0K
11:32 4,299.35 4,299.81 4,299.35 4,299.39 0.0K
11:33 4,299.56 4,299.72 4,299.56 4,299.72 0.0K
11:34 4,299.56 4,299.56 4,299.29 4,299.45 0.0K
11:35 4,299.55 4,299.84 4,299.55 4,299.84 0.0K
11:36 4,300.01 4,300.31 4,299.93 4,299.93 0.0K
11:37 4,299.84 4,299.84 4,299.05 4,299.05 0.0K
11:38 4,299.22 4,299.90 4,299.22 4,299.90 0.0K
11:39 4,299.99 4,300.49 4,299.99 4,300.49 0.0K
11:40 4,300.58 4,300.80 4,300.58 4,300.77 0.0K
11:41 4,300.92 4,300.92 4,300.69 4,300.69 0.0K
11:42 4,300.64 4,300.64 4,300.28 4,300.28 0.0K
11:43 4,300.29 4,300.50 4,300.29 4,300.50 0.0K
11:44 4,300.71 4,300.71 4,300.51 4,300.70 0.0K
11:45 4,300.60 4,300.79 4,300.60 4,300.67 0.0K
11:46 4,300.71 4,300.78 4,300.51 4,300.78 0.0K
11:47 4,300.81 4,300.81 4,300.34 4,300.34 0.0K
11:48 4,300.31 4,300.36 4,300.10 4,300.10 0.0K
11:49 4,300.09 4,300.18 4,300.01 4,300.18 0.0K
11:50 4,300.00 4,300.00 4,299.65 4,299.65 0.0K
11:51 4,299.52 4,299.52 4,299.12 4,299.12 0.0K
11:52 4,299.13 4,299.13 4,298.45 4,298.45 0.0K
11:53 4,298.41 4,298.68 4,298.41 4,298.64 0.0K
11:54 4,298.61 4,298.61 4,298.00 4,298.00 0.0K
11:55 4,297.92 4,297.92 4,297.43 4,297.43 0.0K
11:56 4,297.17 4,297.79 4,297.17 4,297.61 0.0K
11:57 4,297.57 4,297.57 4,297.15 4,297.30 0.0K
11:58 4,297.79 4,297.79 4,297.45 4,297.45 0.0K
11:59 4,297.57 4,297.92 4,297.57 4,297.79 0.0K
12:00 4,297.82 4,297.82 4,296.74 4,296.79 0.0K
12:01 4,297.21 4,297.38 4,296.94 4,296.94 0.0K
12:02 4,297.04 4,297.04 4,296.57 4,296.57 0.0K
12:03 4,296.54 4,296.72 4,296.30 4,296.51 0.0K
12:04 4,295.93 4,296.10 4,295.26 4,295.61 0.0K
12:05 4,295.41 4,295.56 4,295.27 4,295.27 0.0K
12:06 4,295.27 4,295.27 4,294.01 4,294.01 0.0K
12:07 4,294.39 4,294.57 4,294.11 4,294.11 0.0K
12:08 4,294.17 4,294.17 4,293.31 4,293.31 0.0K
12:09 4,292.95 4,293.56 4,292.66 4,293.56 0.0K
12:10 4,293.96 4,294.09 4,293.73 4,293.73 0.0K
12:11 4,293.54 4,294.64 4,293.54 4,294.64 0.0K
12:12 4,294.21 4,294.21 4,293.75 4,293.82 0.0K
12:13 4,294.13 4,294.31 4,293.87 4,293.87 0.0K
12:14 4,293.66 4,293.76 4,293.66 4,293.71 0.0K
12:15 4,293.70 4,293.70 4,293.23 4,293.23 0.0K
12:16 4,293.28 4,293.46 4,293.28 4,293.46 0.0K
12:17 4,293.92 4,294.93 4,293.92 4,294.93 0.0K
12:18 4,295.21 4,295.30 4,294.94 4,295.30 0.0K
12:19 4,295.94 4,296.32 4,295.90 4,296.32 0.0K
12:20 4,296.39 4,296.48 4,296.28 4,296.48 0.0K
12:21 4,296.43 4,296.49 4,296.21 4,296.31 0.0K
12:22 4,296.42 4,297.23 4,296.42 4,297.23 0.0K
12:23 4,297.51 4,298.15 4,297.51 4,298.15 0.0K
12:24 4,298.18 4,298.33 4,298.18 4,298.33 0.0K
12:25 4,298.24 4,298.52 4,298.24 4,298.52 0.0K
12:26 4,298.47 4,298.47 4,297.81 4,297.81 0.0K
12:27 4,297.65 4,297.95 4,297.50 4,297.95 0.0K
12:28 4,297.90 4,298.16 4,297.90 4,297.98 0.0K
12:29 4,298.25 4,298.26 4,298.16 4,298.16 0.0K
12:30 4,298.22 4,298.22 4,298.03 4,298.03 0.0K
12:31 4,298.33 4,298.48 4,298.33 4,298.40 0.0K
12:32 4,298.25 4,298.25 4,297.85 4,297.85 0.0K
12:33 4,297.70 4,298.06 4,297.70 4,298.06 0.0K
12:34 4,298.07 4,298.07 4,297.73 4,297.73 0.0K
12:35 4,297.63 4,297.63 4,296.89 4,296.89 0.0K
12:36 4,296.94 4,296.94 4,296.79 4,296.86 0.0K
12:37 4,296.92 4,296.98 4,296.92 4,296.98 0.0K
12:38 4,296.91 4,296.96 4,296.24 4,296.24 0.0K
12:39 4,296.45 4,296.80 4,296.45 4,296.80 0.0K
12:40 4,296.76 4,296.84 4,296.69 4,296.69 0.0K
12:41 4,296.68 4,296.79 4,296.27 4,296.27 0.0K
12:42 4,296.17 4,296.45 4,296.17 4,296.45 0.0K
12:43 4,296.87 4,296.87 4,296.79 4,296.82 0.0K
12:44 4,296.76 4,296.93 4,296.46 4,296.46 0.0K
12:45 4,296.36 4,296.48 4,296.23 4,296.28 0.0K
12:46 4,296.48 4,296.50 4,296.33 4,296.33 0.0K
12:47 4,296.37 4,296.51 4,296.37 4,296.51 0.0K
12:48 4,296.42 4,296.42 4,296.20 4,296.20 0.0K
12:49 4,296.20 4,296.39 4,296.20 4,296.39 0.0K
12:50 4,296.35 4,296.52 4,296.35 4,296.37 0.0K
12:51 4,296.21 4,296.31 4,296.01 4,296.01 0.0K
12:52 4,295.91 4,295.91 4,295.33 4,295.33 0.0K
12:53 4,295.23 4,295.67 4,295.23 4,295.52 0.0K
12:54 4,295.48 4,295.64 4,295.44 4,295.59 0.0K
12:55 4,295.75 4,295.78 4,295.73 4,295.75 0.0K
12:56 4,295.79 4,295.93 4,295.54 4,295.54 0.0K
12:57 4,295.67 4,295.76 4,295.67 4,295.76 0.0K
12:58 4,295.80 4,295.81 4,295.69 4,295.77 0.0K
12:59 4,295.68 4,295.68 4,295.40 4,295.40 0.0K
13:00 4,295.52 4,295.52 4,295.25 4,295.25 0.0K
13:01 4,295.32 4,295.32 4,295.11 4,295.11 0.0K
13:02 4,295.18 4,295.64 4,295.11 4,295.11 0.0K
13:03 4,294.77 4,294.86 4,294.59 4,294.86 0.0K
13:04 4,294.62 4,295.19 4,294.62 4,295.19 0.0K
13:05 4,294.95 4,295.22 4,294.95 4,295.22 0.0K
13:06 4,295.38 4,295.40 4,295.01 4,295.01 0.0K
13:07 4,295.20 4,295.20 4,295.00 4,295.00 0.0K
13:08 4,295.20 4,295.27 4,295.20 4,295.20 0.0K
13:09 4,295.43 4,295.62 4,295.43 4,295.62 0.0K
13:10 4,295.90 4,296.50 4,295.90 4,296.50 0.0K
13:11 4,296.07 4,296.07 4,294.85 4,294.85 0.0K
13:12 4,294.77 4,295.43 4,294.77 4,295.43 0.0K
13:13 4,295.67 4,295.92 4,295.61 4,295.92 0.0K
13:14 4,295.68 4,295.98 4,295.66 4,295.98 0.0K
13:15 4,295.72 4,295.72 4,295.59 4,295.59 0.0K
13:16 4,295.67 4,296.03 4,295.67 4,296.03 0.0K
13:17 4,296.19 4,296.47 4,296.19 4,296.32 0.0K
13:18 4,296.16 4,296.78 4,296.16 4,296.77 0.0K
13:19 4,296.79 4,296.79 4,296.52 4,296.67 0.0K
13:20 4,296.86 4,297.25 4,296.86 4,297.03 0.0K
13:21 4,297.08 4,297.08 4,296.81 4,296.81 0.0K
13:22 4,296.70 4,296.70 4,296.52 4,296.52 0.0K
13:23 4,296.67 4,296.67 4,296.38 4,296.44 0.0K
13:24 4,296.29 4,296.39 4,296.29 4,296.30 0.0K
13:25 4,296.33 4,296.38 4,296.30 4,296.38 0.0K
13:26 4,296.42 4,296.89 4,296.42 4,296.89 0.0K
13:27 4,296.80 4,296.80 4,296.43 4,296.43 0.0K
13:28 4,296.37 4,296.37 4,296.23 4,296.34 0.0K
13:29 4,296.21 4,296.56 4,296.21 4,296.56 0.0K
13:30 4,296.57 4,297.17 4,296.57 4,297.17 0.0K
13:31 4,297.30 4,297.94 4,297.30 4,297.94 0.0K
13:32 4,298.01 4,298.52 4,298.01 4,298.52 0.0K
13:33 4,298.62 4,298.89 4,298.62 4,298.89 0.0K
13:34 4,298.82 4,298.94 4,298.82 4,298.94 0.0K
13:35 4,298.96 4,299.21 4,298.92 4,299.21 0.0K
13:36 4,299.36 4,299.96 4,299.36 4,299.96 0.0K
13:37 4,300.09 4,301.25 4,300.09 4,301.19 0.0K
13:38 4,301.18 4,301.75 4,301.18 4,301.75 0.0K
13:39 4,301.74 4,301.76 4,301.16 4,301.16 0.0K
13:40 4,301.03 4,301.86 4,301.03 4,301.86 0.0K
13:41 4,301.97 4,301.97 4,301.60 4,301.64 0.0K
13:42 4,301.66 4,301.66 4,301.07 4,301.07 0.0K
13:43 4,301.08 4,301.09 4,300.98 4,301.01 0.0K
13:44 4,301.19 4,301.33 4,301.19 4,301.28 0.0K
13:45 4,301.35 4,302.06 4,301.35 4,302.06 0.0K
13:46 4,301.94 4,302.00 4,301.82 4,301.82 0.0K
13:47 4,301.67 4,301.67 4,301.36 4,301.64 0.0K
13:48 4,301.49 4,301.51 4,301.28 4,301.28 0.0K
13:49 4,301.22 4,301.37 4,301.09 4,301.09 0.0K
13:50 4,301.09 4,301.09 4,300.59 4,300.63 0.0K
13:51 4,300.17 4,300.17 4,299.83 4,299.97 0.0K
13:52 4,299.94 4,300.09 4,299.94 4,300.09 0.0K
13:53 4,300.01 4,300.06 4,299.99 4,300.05 0.0K
13:54 4,300.02 4,300.33 4,300.02 4,300.33 0.0K
13:55 4,300.10 4,300.10 4,299.38 4,299.48 0.0K
13:56 4,299.62 4,299.82 4,299.62 4,299.74 0.0K
13:57 4,299.62 4,299.71 4,299.34 4,299.71 0.0K
13:58 4,299.68 4,299.68 4,299.27 4,299.27 0.0K
13:59 4,299.36 4,299.47 4,299.34 4,299.47 0.0K
14:00 4,299.36 4,299.56 4,299.18 4,299.56 0.0K
14:01 4,299.67 4,299.67 4,299.48 4,299.48 0.0K
14:02 4,299.48 4,299.58 4,299.47 4,299.58 0.0K
14:03 4,299.59 4,299.69 4,299.41 4,299.69 0.0K
14:04 4,299.60 4,300.00 4,299.60 4,300.00 0.0K
14:05 4,300.00 4,300.03 4,299.82 4,299.82 0.0K
14:06 4,299.86 4,300.10 4,299.86 4,299.99 0.0K
14:07 4,300.00 4,300.10 4,300.00 4,300.10 0.0K
14:08 4,299.88 4,299.88 4,299.16 4,299.16 0.0K
14:09 4,299.39 4,299.70 4,299.39 4,299.43 0.0K
14:10 4,299.44 4,299.49 4,299.44 4,299.45 0.0K
14:11 4,299.83 4,299.83 4,299.26 4,299.26 0.0K
14:12 4,298.95 4,298.95 4,298.44 4,298.63 0.0K
14:13 4,298.64 4,298.95 4,298.64 4,298.87 0.0K
14:14 4,298.79 4,298.79 4,298.75 4,298.78 0.0K
14:15 4,298.67 4,298.82 4,298.57 4,298.82 0.0K
14:16 4,298.92 4,299.15 4,298.92 4,299.15 0.0K
14:17 4,299.25 4,299.45 4,299.17 4,299.17 0.0K
14:18 4,299.02 4,299.02 4,298.89 4,298.98 0.0K
14:19 4,299.03 4,299.20 4,299.03 4,299.18 0.0K
14:20 4,299.17 4,299.47 4,299.15 4,299.47 0.0K
14:21 4,299.57 4,299.57 4,299.40 4,299.54 0.0K
14:22 4,299.55 4,299.74 4,299.55 4,299.69 0.0K
14:23 4,299.74 4,299.94 4,299.74 4,299.94 0.0K
14:24 4,299.86 4,299.90 4,299.82 4,299.88 0.0K
14:25 4,299.92 4,300.17 4,299.92 4,300.06 0.0K
14:26 4,299.98 4,300.17 4,299.98 4,300.10 0.0K
14:27 4,299.92 4,299.92 4,299.45 4,299.83 0.0K
14:28 4,299.59 4,299.78 4,299.59 4,299.73 0.0K
14:29 4,299.79 4,299.87 4,299.67 4,299.86 0.0K
14:30 4,299.72 4,300.09 4,299.72 4,300.09 0.0K
14:31 4,300.06 4,300.53 4,300.06 4,300.40 0.0K
14:32 4,300.18 4,300.31 4,300.12 4,300.31 0.0K
14:33 4,300.33 4,300.33 4,300.06 4,300.11 0.0K
14:34 4,300.06 4,300.16 4,300.06 4,300.16 0.0K
14:35 4,300.04 4,300.23 4,300.04 4,300.23 0.0K
14:36 4,300.24 4,300.39 4,300.16 4,300.39 0.0K
14:37 4,300.38 4,300.73 4,300.38 4,300.73 0.0K
14:38 4,300.69 4,300.85 4,300.67 4,300.77 0.0K
14:39 4,300.77 4,301.35 4,300.77 4,301.27 0.0K
14:40 4,301.46 4,302.89 4,301.46 4,302.89 0.0K
14:41 4,302.90 4,303.64 4,302.74 4,303.64 0.0K
14:42 4,303.67 4,304.38 4,303.67 4,304.03 0.0K
14:43 4,303.64 4,303.64 4,303.22 4,303.22 0.0K
14:44 4,303.03 4,303.60 4,303.03 4,303.60 0.0K
14:45 4,303.72 4,303.72 4,303.53 4,303.53 0.0K
14:46 4,303.49 4,303.54 4,302.90 4,302.90 0.0K
14:47 4,303.22 4,303.32 4,303.17 4,303.17 0.0K
14:48 4,303.19 4,303.19 4,302.97 4,302.97 0.0K
14:49 4,302.94 4,303.10 4,302.94 4,303.10 0.0K
14:50 4,303.05 4,303.43 4,303.04 4,303.43 0.0K
14:51 4,303.45 4,303.46 4,303.32 4,303.41 0.0K
14:52 4,303.34 4,303.34 4,303.18 4,303.22 0.0K
14:53 4,303.12 4,303.12 4,302.83 4,302.83 0.0K
14:54 4,302.95 4,303.19 4,302.95 4,303.08 0.0K
14:55 4,303.11 4,303.52 4,303.11 4,303.52 0.0K
14:56 4,303.48 4,303.48 4,303.11 4,303.11 0.0K
14:57 4,303.16 4,303.31 4,303.16 4,303.17 0.0K
14:58 4,303.01 4,303.01 4,302.95 4,302.95 0.0K
14:59 4,303.01 4,303.01 4,302.69 4,302.69 0.0K
15:00 4,302.62 4,303.20 4,302.62 4,303.08 0.0K
15:01 4,303.01 4,303.38 4,303.01 4,303.37 0.0K
15:02 4,303.33 4,303.59 4,303.33 4,303.48 0.0K
15:03 4,303.46 4,303.46 4,303.21 4,303.34 0.0K
15:04 4,303.31 4,303.31 4,302.71 4,302.82 0.0K
15:05 4,303.09 4,303.09 4,302.83 4,302.96 0.0K
15:06 4,303.00 4,303.00 4,302.49 4,302.49 0.0K
15:07 4,302.34 4,302.35 4,302.14 4,302.35 0.0K
15:08 4,302.43 4,302.68 4,302.43 4,302.68 0.0K
15:09 4,302.58 4,302.58 4,302.16 4,302.16 0.0K
15:10 4,302.20 4,302.30 4,302.20 4,302.30 0.0K
15:11 4,302.43 4,302.57 4,302.37 4,302.57 0.0K
15:12 4,302.48 4,302.63 4,302.47 4,302.63 0.0K
15:13 4,302.60 4,302.77 4,302.60 4,302.63 0.0K
15:14 4,302.95 4,302.98 4,302.94 4,302.95 0.0K
15:15 4,302.84 4,302.84 4,302.33 4,302.33 0.0K
15:16 4,302.16 4,302.16 4,301.66 4,302.05 0.0K
15:17 4,302.01 4,302.10 4,301.98 4,301.98 0.0K
15:18 4,302.06 4,302.46 4,302.06 4,302.23 0.0K
15:19 4,302.13 4,302.24 4,302.10 4,302.20 0.0K
15:20 4,302.27 4,302.44 4,302.27 4,302.35 0.0K
15:21 4,302.31 4,302.31 4,302.09 4,302.09 0.0K
15:22 4,302.01 4,302.01 4,301.98 4,301.98 0.0K
15:23 4,301.85 4,301.97 4,301.61 4,301.97 0.0K
15:24 4,301.95 4,301.95 4,301.43 4,301.43 0.0K
15:25 4,301.43 4,301.43 4,301.13 4,301.16 0.0K
15:26 4,301.32 4,301.32 4,301.04 4,301.05 0.0K
15:27 4,301.19 4,301.56 4,301.19 4,301.56 0.0K
15:28 4,301.65 4,302.09 4,301.65 4,302.03 0.0K
15:29 4,302.12 4,302.12 4,301.94 4,301.94 0.0K
15:30 4,301.88 4,301.88 4,301.68 4,301.68 0.0K
15:31 4,301.53 4,301.93 4,301.53 4,301.93 0.0K
15:32 4,302.20 4,302.77 4,302.20 4,302.69 0.0K
15:33 4,302.74 4,302.97 4,302.65 4,302.69 0.0K
15:34 4,302.40 4,302.40 4,302.15 4,302.15 0.0K
15:35 4,302.00 4,302.00 4,301.74 4,301.74 0.0K
15:36 4,301.65 4,301.68 4,301.43 4,301.43 0.0K
15:37 4,301.32 4,301.32 4,300.80 4,300.80 0.0K
15:38 4,300.99 4,301.15 4,300.92 4,301.00 0.0K
15:39 4,300.96 4,300.96 4,300.19 4,300.19 0.0K
15:40 4,300.00 4,300.00 4,299.24 4,299.73 0.0K
15:41 4,300.25 4,300.70 4,300.25 4,300.70 0.0K
15:42 4,300.68 4,300.68 4,300.20 4,300.20 0.0K
15:43 4,300.30 4,300.48 4,300.30 4,300.48 0.0K
15:44 4,300.48 4,300.48 4,300.29 4,300.44 0.0K
15:45 4,300.40 4,300.42 4,300.29 4,300.29 0.0K
15:46 4,300.32 4,300.32 4,300.06 4,300.16 0.0K
15:47 4,300.16 4,300.17 4,299.81 4,299.81 0.0K
15:48 4,299.83 4,299.86 4,299.52 4,299.52 0.0K
15:49 4,299.53 4,299.84 4,299.53 4,299.83 0.0K
15:50 4,299.63 4,300.75 4,299.63 4,300.04 0.0K
15:51 4,299.86 4,299.86 4,299.62 4,299.75 0.0K
15:52 4,299.73 4,300.61 4,299.73 4,300.61 0.0K
15:53 4,300.50 4,300.50 4,299.81 4,299.81 0.0K
15:54 4,299.81 4,299.81 4,299.39 4,299.39 0.0K
15:55 4,299.44 4,300.05 4,299.44 4,300.05 0.0K
15:56 4,299.69 4,299.69 4,299.25 4,299.29 0.0K
15:57 4,299.30 4,299.45 4,299.30 4,299.45 0.0K
15:58 4,299.90 4,300.44 4,299.84 4,300.44 0.0K
15:59 4,300.87 4,301.71 4,300.87 4,301.71 0.0K
16:00 4,301.06 4,301.13 4,301.06 4,301.11 0.0K
16:01 4,301.11 4,301.22 4,301.11 4,301.18 0.0K
16:02 4,301.23 4,301.24 4,301.19 4,301.19 0.0K
16:03 4,301.20 4,301.20 4,301.18 4,301.20 0.0K
16:04 4,301.18 4,301.19 4,301.17 4,301.17 0.0K
16:05 4,301.17 4,301.17 4,301.16 4,301.16 0.0K
16:06 4,301.19 4,301.21 4,301.12 4,301.12 0.0K
16:07 4,301.13 4,301.13 4,301.03 4,301.10 0.0K
16:08 4,301.09 4,301.09 4,301.06 4,301.06 0.0K
16:09 4,301.05 4,301.08 4,301.05 4,301.06 0.0K
16:10 4,301.03 4,301.05 4,301.03 4,301.05 0.0K
16:11 4,301.04 4,301.04 4,301.02 4,301.04 0.0K
16:12 4,301.03 4,301.04 4,301.01 4,301.01 0.0K
16:13 4,300.99 4,300.99 4,300.97 4,300.97 0.0K
16:14 4,301.01 4,301.01 4,300.93 4,300.93 0.0K
16:15 4,300.94 4,300.94 4,300.94 4,300.94 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