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 4,300.49 4,301.97 4,300.49 4,301.68 0.0K
09:32 4,301.09 4,302.32 4,301.09 4,301.97 0.0K
09:33 4,301.56 4,301.98 4,301.41 4,301.87 0.0K
09:34 4,302.04 4,302.04 4,300.13 4,300.13 0.0K
09:35 4,300.65 4,300.84 4,300.65 4,300.70 0.0K
09:36 4,300.26 4,300.28 4,300.08 4,300.08 0.0K
09:37 4,299.99 4,299.99 4,298.73 4,298.73 0.0K
09:38 4,298.15 4,298.15 4,295.58 4,295.58 0.0K
09:39 4,294.63 4,296.09 4,294.63 4,296.09 0.0K
09:40 4,296.22 4,296.34 4,295.65 4,296.34 0.0K
09:41 4,296.82 4,296.82 4,296.18 4,296.18 0.0K
09:42 4,296.19 4,296.70 4,296.19 4,296.70 0.0K
09:43 4,297.80 4,299.04 4,297.78 4,299.04 0.0K
09:44 4,299.17 4,299.24 4,298.88 4,298.90 0.0K
09:45 4,299.86 4,300.51 4,299.86 4,299.99 0.0K
09:46 4,300.09 4,301.01 4,299.98 4,301.01 0.0K
09:47 4,300.48 4,300.48 4,298.84 4,298.84 0.0K
09:48 4,298.41 4,298.41 4,297.64 4,298.40 0.0K
09:49 4,298.25 4,298.75 4,298.25 4,298.75 0.0K
09:50 4,298.15 4,298.29 4,297.58 4,298.29 0.0K
09:51 4,298.48 4,298.48 4,298.27 4,298.32 0.0K
09:52 4,298.27 4,298.83 4,298.27 4,298.60 0.0K
09:53 4,299.08 4,299.68 4,299.08 4,299.18 0.0K
09:54 4,299.17 4,299.19 4,299.02 4,299.02 0.0K
09:55 4,299.34 4,300.00 4,299.21 4,300.00 0.0K
09:56 4,300.65 4,301.13 4,300.65 4,301.13 0.0K
09:57 4,301.54 4,301.54 4,300.84 4,301.24 0.0K
09:58 4,301.74 4,301.78 4,301.13 4,301.23 0.0K
09:59 4,301.46 4,302.32 4,301.46 4,302.32 0.0K
10:00 4,301.50 4,302.21 4,301.50 4,302.07 0.0K
10:01 4,302.33 4,302.37 4,302.03 4,302.03 0.0K
10:02 4,301.92 4,302.92 4,301.92 4,302.92 0.0K
10:03 4,304.71 4,305.20 4,304.30 4,304.30 0.0K
10:04 4,304.03 4,304.03 4,302.22 4,302.22 0.0K
10:05 4,302.47 4,302.76 4,302.16 4,302.76 0.0K
10:06 4,302.90 4,302.90 4,302.50 4,302.75 0.0K
10:07 4,301.83 4,301.83 4,299.09 4,300.95 0.0K
10:08 4,301.16 4,301.84 4,301.16 4,301.18 0.0K
10:09 4,301.28 4,301.28 4,300.60 4,301.24 0.0K
10:10 4,301.78 4,302.59 4,301.78 4,302.16 0.0K
10:11 4,302.51 4,303.08 4,302.45 4,302.90 0.0K
10:12 4,303.62 4,303.84 4,303.14 4,303.14 0.0K
10:13 4,303.26 4,303.26 4,302.71 4,303.24 0.0K
10:14 4,303.57 4,303.61 4,303.42 4,303.43 0.0K
10:15 4,303.24 4,303.83 4,303.24 4,303.73 0.0K
10:16 4,303.71 4,304.46 4,303.71 4,304.46 0.0K
10:17 4,304.58 4,305.33 4,304.42 4,305.33 0.0K
10:18 4,305.69 4,305.69 4,305.40 4,305.50 0.0K
10:19 4,305.54 4,306.69 4,305.54 4,306.69 0.0K
10:20 4,306.74 4,307.36 4,306.72 4,307.36 0.0K
10:21 4,307.28 4,307.28 4,306.43 4,306.43 0.0K
10:22 4,306.74 4,308.03 4,306.74 4,308.03 0.0K
10:23 4,308.00 4,308.00 4,307.78 4,307.78 0.0K
10:24 4,307.36 4,308.18 4,307.36 4,308.18 0.0K
10:25 4,307.64 4,307.64 4,307.37 4,307.58 0.0K
10:26 4,307.94 4,307.94 4,306.46 4,306.46 0.0K
10:27 4,306.33 4,306.76 4,305.05 4,305.05 0.0K
10:28 4,305.85 4,306.37 4,305.64 4,306.37 0.0K
10:29 4,306.52 4,306.63 4,306.41 4,306.63 0.0K
10:30 4,306.79 4,306.82 4,306.69 4,306.69 0.0K
10:31 4,306.85 4,307.29 4,306.85 4,307.29 0.0K
10:32 4,307.46 4,308.17 4,307.46 4,307.68 0.0K
10:33 4,307.65 4,308.15 4,307.65 4,308.15 0.0K
10:34 4,308.23 4,308.32 4,307.99 4,308.22 0.0K
10:35 4,308.14 4,308.23 4,307.94 4,308.23 0.0K
10:36 4,308.35 4,308.98 4,308.35 4,308.98 0.0K
10:37 4,308.85 4,309.21 4,308.85 4,308.96 0.0K
10:38 4,308.92 4,309.85 4,308.92 4,309.85 0.0K
10:39 4,309.58 4,310.40 4,308.95 4,310.27 0.0K
10:40 4,310.45 4,311.20 4,310.45 4,311.20 0.0K
10:41 4,311.36 4,311.36 4,310.90 4,310.90 0.0K
10:42 4,310.84 4,311.42 4,310.84 4,311.28 0.0K
10:43 4,311.18 4,311.73 4,311.18 4,311.70 0.0K
10:44 4,312.03 4,312.44 4,312.03 4,312.25 0.0K
10:45 4,311.60 4,311.75 4,311.48 4,311.48 0.0K
10:46 4,311.43 4,311.43 4,311.07 4,311.23 0.0K
10:47 4,311.25 4,311.27 4,311.08 4,311.27 0.0K
10:48 4,310.81 4,311.51 4,310.81 4,311.06 0.0K
10:49 4,310.83 4,310.83 4,310.51 4,310.71 0.0K
10:50 4,310.76 4,310.77 4,310.68 4,310.77 0.0K
10:51 4,310.42 4,310.42 4,310.12 4,310.12 0.0K
10:52 4,310.32 4,310.89 4,310.06 4,310.06 0.0K
10:53 4,309.68 4,310.14 4,309.60 4,310.14 0.0K
10:54 4,309.97 4,310.40 4,309.97 4,310.10 0.0K
10:55 4,310.13 4,310.13 4,309.94 4,309.94 0.0K
10:56 4,309.09 4,309.42 4,308.93 4,308.93 0.0K
10:57 4,309.37 4,309.54 4,309.37 4,309.51 0.0K
10:58 4,309.48 4,309.94 4,309.48 4,309.94 0.0K
10:59 4,309.86 4,309.86 4,309.72 4,309.80 0.0K
11:00 4,310.08 4,310.32 4,309.98 4,309.98 0.0K
11:01 4,309.90 4,310.29 4,309.90 4,310.02 0.0K
11:02 4,310.03 4,310.19 4,309.90 4,309.90 0.0K
11:03 4,310.04 4,310.21 4,309.96 4,310.21 0.0K
11:04 4,310.19 4,310.37 4,310.16 4,310.16 0.0K
11:05 4,310.20 4,310.37 4,310.20 4,310.37 0.0K
11:06 4,310.50 4,311.35 4,310.50 4,311.35 0.0K
11:07 4,311.36 4,311.65 4,310.95 4,311.65 0.0K
11:08 4,311.97 4,312.04 4,311.31 4,311.31 0.0K
11:09 4,311.29 4,311.29 4,310.75 4,311.04 0.0K
11:10 4,311.25 4,311.62 4,310.99 4,311.62 0.0K
11:11 4,311.47 4,312.02 4,311.47 4,311.98 0.0K
11:12 4,312.08 4,312.08 4,311.74 4,311.81 0.0K
11:13 4,311.80 4,311.80 4,311.57 4,311.60 0.0K
11:14 4,311.55 4,311.86 4,311.55 4,311.64 0.0K
11:15 4,311.56 4,311.56 4,311.37 4,311.41 0.0K
11:16 4,311.45 4,311.57 4,311.08 4,311.08 0.0K
11:17 4,310.85 4,310.85 4,310.17 4,310.17 0.0K
11:18 4,310.28 4,310.82 4,310.28 4,310.69 0.0K
11:19 4,310.79 4,311.28 4,310.79 4,311.28 0.0K
11:20 4,311.38 4,311.38 4,311.12 4,311.13 0.0K
11:21 4,311.10 4,311.10 4,310.73 4,310.73 0.0K
11:22 4,310.48 4,310.51 4,310.21 4,310.51 0.0K
11:23 4,310.43 4,310.56 4,310.43 4,310.53 0.0K
11:24 4,310.55 4,311.22 4,310.55 4,311.22 0.0K
11:25 4,311.32 4,311.32 4,310.00 4,310.00 0.0K
11:26 4,309.92 4,309.92 4,309.53 4,309.53 0.0K
11:27 4,309.36 4,309.75 4,309.36 4,309.64 0.0K
11:28 4,309.56 4,309.56 4,308.92 4,308.92 0.0K
11:29 4,308.67 4,308.89 4,308.67 4,308.76 0.0K
11:30 4,308.71 4,308.71 4,308.28 4,308.37 0.0K
11:31 4,308.36 4,308.57 4,308.16 4,308.16 0.0K
11:32 4,307.86 4,307.86 4,307.45 4,307.71 0.0K
11:33 4,307.80 4,308.08 4,307.52 4,308.08 0.0K
11:34 4,307.81 4,308.82 4,307.81 4,308.82 0.0K
11:35 4,308.90 4,309.17 4,308.67 4,308.89 0.0K
11:36 4,309.05 4,309.56 4,309.05 4,309.42 0.0K
11:37 4,309.24 4,309.24 4,308.51 4,308.75 0.0K
11:38 4,308.93 4,308.93 4,308.15 4,308.15 0.0K
11:39 4,308.33 4,308.33 4,308.02 4,308.15 0.0K
11:40 4,308.02 4,308.74 4,308.02 4,308.59 0.0K
11:41 4,308.68 4,308.70 4,308.46 4,308.70 0.0K
11:42 4,308.75 4,308.80 4,308.66 4,308.66 0.0K
11:43 4,308.72 4,308.79 4,308.29 4,308.29 0.0K
11:44 4,308.06 4,308.13 4,308.06 4,308.10 0.0K
11:45 4,308.46 4,308.69 4,308.46 4,308.69 0.0K
11:46 4,308.68 4,308.68 4,308.44 4,308.57 0.0K
11:47 4,308.50 4,308.73 4,308.50 4,308.68 0.0K
11:48 4,308.59 4,308.59 4,308.38 4,308.45 0.0K
11:49 4,308.37 4,308.69 4,308.37 4,308.69 0.0K
11:50 4,308.77 4,308.89 4,308.54 4,308.89 0.0K
11:51 4,308.99 4,309.09 4,308.77 4,308.77 0.0K
11:52 4,308.70 4,308.70 4,307.85 4,307.88 0.0K
11:53 4,307.90 4,307.90 4,307.60 4,307.60 0.0K
11:54 4,307.29 4,307.29 4,307.07 4,307.14 0.0K
11:55 4,306.97 4,306.97 4,306.45 4,306.47 0.0K
11:56 4,306.32 4,306.44 4,305.85 4,305.85 0.0K
11:57 4,305.64 4,305.64 4,304.80 4,305.43 0.0K
11:58 4,305.48 4,305.54 4,305.07 4,305.54 0.0K
11:59 4,305.42 4,305.91 4,305.42 4,305.91 0.0K
12:00 4,306.00 4,306.00 4,305.49 4,305.55 0.0K
12:01 4,304.87 4,305.57 4,304.87 4,305.57 0.0K
12:02 4,306.29 4,306.65 4,306.29 4,306.62 0.0K
12:03 4,306.77 4,306.98 4,306.49 4,306.98 0.0K
12:04 4,307.17 4,307.41 4,307.17 4,307.41 0.0K
12:05 4,307.46 4,307.46 4,307.09 4,307.10 0.0K
12:06 4,307.29 4,307.43 4,307.29 4,307.42 0.0K
12:07 4,307.43 4,308.10 4,307.43 4,307.91 0.0K
12:08 4,308.00 4,308.00 4,307.77 4,307.79 0.0K
12:09 4,307.76 4,307.76 4,307.47 4,307.53 0.0K
12:10 4,307.50 4,307.50 4,307.24 4,307.24 0.0K
12:11 4,307.64 4,307.64 4,306.80 4,306.80 0.0K
12:12 4,306.61 4,306.75 4,306.09 4,306.09 0.0K
12:13 4,305.95 4,306.08 4,305.50 4,306.08 0.0K
12:14 4,306.11 4,306.36 4,306.11 4,306.36 0.0K
12:15 4,306.32 4,306.49 4,306.32 4,306.48 0.0K
12:16 4,306.46 4,306.46 4,306.33 4,306.33 0.0K
12:17 4,306.30 4,306.40 4,306.24 4,306.24 0.0K
12:18 4,306.36 4,306.90 4,306.36 4,306.90 0.0K
12:19 4,306.95 4,306.95 4,306.08 4,306.08 0.0K
12:20 4,306.13 4,306.32 4,305.99 4,306.32 0.0K
12:21 4,306.27 4,306.95 4,306.27 4,306.86 0.0K
12:22 4,307.20 4,307.33 4,307.16 4,307.33 0.0K
12:23 4,307.50 4,307.63 4,307.44 4,307.53 0.0K
12:24 4,307.61 4,307.69 4,307.44 4,307.44 0.0K
12:25 4,307.57 4,307.57 4,307.24 4,307.53 0.0K
12:26 4,307.69 4,307.69 4,307.61 4,307.61 0.0K
12:27 4,307.71 4,307.91 4,307.68 4,307.91 0.0K
12:28 4,307.71 4,307.77 4,307.71 4,307.77 0.0K
12:29 4,307.74 4,307.74 4,307.49 4,307.63 0.0K
12:30 4,307.62 4,307.62 4,306.93 4,306.93 0.0K
12:31 4,306.82 4,307.41 4,306.82 4,307.41 0.0K
12:32 4,307.62 4,307.62 4,307.39 4,307.56 0.0K
12:33 4,307.55 4,307.80 4,307.55 4,307.80 0.0K
12:34 4,307.77 4,307.80 4,307.69 4,307.69 0.0K
12:35 4,307.77 4,307.77 4,307.60 4,307.63 0.0K
12:36 4,307.73 4,307.76 4,307.70 4,307.72 0.0K
12:37 4,307.74 4,307.89 4,307.74 4,307.88 0.0K
12:38 4,307.99 4,307.99 4,307.66 4,307.66 0.0K
12:39 4,307.62 4,307.79 4,307.62 4,307.69 0.0K
12:40 4,307.65 4,307.82 4,307.65 4,307.74 0.0K
12:41 4,308.05 4,308.05 4,307.79 4,307.79 0.0K
12:42 4,307.72 4,307.79 4,307.58 4,307.61 0.0K
12:43 4,307.54 4,307.56 4,307.15 4,307.15 0.0K
12:44 4,306.92 4,307.41 4,306.92 4,307.41 0.0K
12:45 4,307.43 4,308.02 4,307.43 4,307.98 0.0K
12:46 4,308.16 4,309.04 4,308.16 4,309.04 0.0K
12:47 4,309.17 4,309.26 4,308.92 4,308.92 0.0K
12:48 4,309.01 4,309.01 4,308.80 4,308.80 0.0K
12:49 4,308.79 4,308.79 4,308.76 4,308.76 0.0K
12:50 4,308.91 4,308.91 4,308.47 4,308.71 0.0K
12:51 4,308.66 4,308.66 4,308.18 4,308.18 0.0K
12:52 4,308.10 4,308.37 4,308.10 4,308.24 0.0K
12:53 4,308.17 4,308.17 4,307.94 4,307.94 0.0K
12:54 4,307.62 4,307.62 4,307.49 4,307.52 0.0K
12:55 4,307.80 4,307.96 4,307.79 4,307.79 0.0K
12:56 4,307.76 4,307.76 4,307.44 4,307.44 0.0K
12:57 4,306.83 4,306.83 4,305.84 4,305.84 0.0K
12:58 4,305.81 4,305.81 4,304.81 4,305.07 0.0K
12:59 4,305.30 4,305.85 4,305.30 4,305.85 0.0K
13:00 4,306.08 4,306.08 4,305.02 4,305.02 0.0K
13:01 4,304.99 4,305.86 4,304.99 4,305.76 0.0K
13:02 4,305.98 4,305.98 4,305.58 4,305.95 0.0K
13:03 4,305.86 4,305.86 4,305.12 4,305.12 0.0K
13:04 4,305.23 4,305.23 4,305.16 4,305.23 0.0K
13:05 4,305.45 4,305.74 4,305.44 4,305.74 0.0K
13:06 4,305.74 4,305.74 4,305.54 4,305.54 0.0K
13:07 4,305.57 4,305.57 4,305.42 4,305.44 0.0K
13:08 4,305.62 4,305.83 4,305.36 4,305.36 0.0K
13:09 4,305.33 4,305.62 4,305.33 4,305.62 0.0K
13:10 4,305.72 4,305.85 4,305.70 4,305.85 0.0K
13:11 4,305.74 4,306.11 4,305.36 4,305.36 0.0K
13:12 4,305.48 4,305.87 4,305.48 4,305.83 0.0K
13:13 4,305.99 4,306.72 4,305.99 4,306.61 0.0K
13:14 4,306.58 4,306.62 4,306.47 4,306.51 0.0K
13:15 4,306.47 4,306.55 4,306.31 4,306.31 0.0K
13:16 4,306.39 4,306.39 4,305.48 4,305.61 0.0K
13:17 4,305.80 4,305.85 4,305.50 4,305.56 0.0K
13:18 4,305.73 4,305.98 4,305.73 4,305.74 0.0K
13:19 4,305.76 4,305.76 4,301.37 4,301.37 0.0K
13:20 4,302.22 4,303.80 4,302.22 4,303.80 0.0K
13:21 4,304.26 4,304.74 4,304.20 4,304.74 0.0K
13:22 4,304.91 4,304.94 4,304.70 4,304.72 0.0K
13:23 4,304.68 4,304.68 4,304.12 4,304.55 0.0K
13:24 4,304.85 4,305.61 4,304.85 4,305.61 0.0K
13:25 4,305.50 4,305.60 4,305.50 4,305.60 0.0K
13:26 4,305.61 4,306.98 4,305.61 4,306.64 0.0K
13:27 4,306.74 4,306.74 4,306.16 4,306.47 0.0K
13:28 4,306.25 4,306.71 4,306.25 4,306.70 0.0K
13:29 4,306.90 4,306.90 4,306.36 4,306.36 0.0K
13:30 4,306.34 4,306.96 4,306.34 4,306.96 0.0K
13:31 4,306.59 4,306.80 4,306.57 4,306.57 0.0K
13:32 4,306.64 4,306.64 4,306.42 4,306.42 0.0K
13:33 4,306.46 4,306.55 4,306.11 4,306.19 0.0K
13:34 4,306.36 4,306.53 4,306.36 4,306.53 0.0K
13:35 4,306.78 4,306.98 4,306.61 4,306.77 0.0K
13:36 4,306.89 4,307.25 4,306.84 4,306.84 0.0K
13:37 4,307.13 4,307.37 4,307.07 4,307.37 0.0K
13:38 4,307.32 4,307.35 4,307.32 4,307.34 0.0K
13:39 4,307.34 4,308.25 4,307.34 4,308.25 0.0K
13:40 4,308.37 4,308.87 4,307.67 4,307.67 0.0K
13:41 4,306.33 4,306.43 4,305.98 4,305.98 0.0K
13:42 4,306.90 4,306.90 4,305.18 4,305.79 0.0K
13:43 4,305.57 4,305.57 4,303.34 4,303.34 0.0K
13:44 4,304.13 4,306.65 4,304.13 4,306.46 0.0K
13:45 4,306.50 4,306.84 4,306.50 4,306.75 0.0K
13:46 4,306.85 4,307.41 4,306.68 4,307.41 0.0K
13:47 4,307.33 4,308.28 4,307.33 4,307.87 0.0K
13:48 4,308.00 4,308.48 4,308.00 4,308.48 0.0K
13:49 4,308.39 4,308.60 4,308.34 4,308.45 0.0K
13:50 4,308.36 4,308.53 4,308.14 4,308.43 0.0K
13:51 4,308.45 4,308.54 4,308.21 4,308.21 0.0K
13:52 4,308.05 4,308.05 4,306.25 4,306.98 0.0K
13:53 4,306.93 4,307.84 4,306.93 4,307.54 0.0K
13:54 4,307.37 4,308.67 4,307.37 4,308.67 0.0K
13:55 4,308.31 4,308.47 4,308.21 4,308.30 0.0K
13:56 4,307.98 4,307.98 4,307.73 4,307.92 0.0K
13:57 4,308.05 4,309.82 4,308.05 4,309.82 0.0K
13:58 4,309.86 4,310.48 4,309.86 4,310.48 0.0K
13:59 4,310.47 4,310.75 4,310.47 4,310.73 0.0K
14:00 4,310.78 4,311.32 4,310.72 4,310.89 0.0K
14:01 4,310.97 4,311.28 4,310.97 4,311.28 0.0K
14:02 4,311.18 4,311.18 4,310.63 4,310.63 0.0K
14:03 4,310.45 4,311.44 4,310.45 4,311.44 0.0K
14:04 4,311.71 4,312.83 4,311.71 4,312.83 0.0K
14:05 4,312.87 4,312.87 4,312.54 4,312.54 0.0K
14:06 4,312.48 4,313.30 4,312.48 4,313.30 0.0K
14:07 4,313.12 4,313.47 4,313.12 4,313.47 0.0K
14:08 4,313.52 4,314.55 4,313.52 4,314.29 0.0K
14:09 4,314.35 4,314.44 4,314.27 4,314.27 0.0K
14:10 4,314.23 4,314.27 4,313.79 4,313.79 0.0K
14:11 4,313.75 4,313.78 4,313.68 4,313.69 0.0K
14:12 4,313.53 4,314.05 4,313.39 4,313.92 0.0K
14:13 4,314.00 4,314.19 4,313.91 4,313.91 0.0K
14:14 4,313.77 4,314.44 4,313.66 4,314.44 0.0K
14:15 4,314.29 4,314.36 4,314.26 4,314.28 0.0K
14:16 4,314.46 4,315.02 4,314.46 4,315.02 0.0K
14:17 4,315.29 4,315.72 4,315.29 4,315.52 0.0K
14:18 4,315.53 4,315.54 4,315.47 4,315.47 0.0K
14:19 4,315.51 4,315.51 4,315.27 4,315.27 0.0K
14:20 4,315.27 4,315.27 4,315.19 4,315.21 0.0K
14:21 4,315.23 4,315.47 4,315.23 4,315.47 0.0K
14:22 4,315.48 4,315.67 4,315.39 4,315.39 0.0K
14:23 4,315.18 4,315.35 4,315.18 4,315.23 0.0K
14:24 4,315.20 4,315.20 4,314.73 4,314.73 0.0K
14:25 4,314.61 4,314.90 4,314.46 4,314.90 0.0K
14:26 4,315.19 4,315.19 4,315.02 4,315.14 0.0K
14:27 4,314.96 4,314.96 4,314.80 4,314.80 0.0K
14:28 4,314.79 4,314.87 4,314.64 4,314.71 0.0K
14:29 4,315.14 4,315.18 4,315.14 4,315.16 0.0K
14:30 4,315.06 4,315.06 4,314.66 4,314.66 0.0K
14:31 4,315.17 4,315.38 4,315.17 4,315.37 0.0K
14:32 4,315.34 4,315.34 4,315.17 4,315.27 0.0K
14:33 4,315.36 4,315.65 4,315.36 4,315.65 0.0K
14:34 4,316.39 4,316.59 4,316.39 4,316.48 0.0K
14:35 4,316.39 4,316.44 4,316.19 4,316.19 0.0K
14:36 4,316.33 4,316.87 4,316.33 4,316.55 0.0K
14:37 4,316.67 4,317.13 4,316.64 4,317.13 0.0K
14:38 4,317.23 4,317.23 4,317.09 4,317.18 0.0K
14:39 4,317.18 4,317.18 4,316.84 4,316.84 0.0K
14:40 4,316.74 4,316.74 4,316.24 4,316.29 0.0K
14:41 4,316.39 4,316.43 4,316.24 4,316.24 0.0K
14:42 4,315.96 4,316.15 4,315.96 4,315.97 0.0K
14:43 4,316.07 4,316.07 4,315.90 4,315.90 0.0K
14:44 4,316.04 4,316.04 4,315.83 4,315.83 0.0K
14:45 4,315.84 4,316.01 4,315.84 4,315.92 0.0K
14:46 4,315.85 4,316.07 4,315.85 4,316.03 0.0K
14:47 4,316.03 4,316.43 4,316.03 4,316.33 0.0K
14:48 4,316.37 4,316.42 4,316.33 4,316.35 0.0K
14:49 4,316.37 4,316.43 4,316.16 4,316.43 0.0K
14:50 4,316.55 4,317.11 4,316.55 4,317.07 0.0K
14:51 4,317.28 4,317.47 4,317.28 4,317.47 0.0K
14:52 4,317.64 4,318.33 4,317.64 4,318.33 0.0K
14:53 4,318.53 4,318.59 4,318.42 4,318.42 0.0K
14:54 4,318.26 4,318.26 4,318.13 4,318.22 0.0K
14:55 4,318.20 4,318.41 4,318.20 4,318.41 0.0K
14:56 4,318.44 4,318.44 4,317.81 4,317.81 0.0K
14:57 4,317.83 4,317.83 4,317.61 4,317.61 0.0K
14:58 4,317.40 4,317.40 4,317.08 4,317.08 0.0K
14:59 4,317.07 4,317.35 4,317.07 4,317.21 0.0K
15:00 4,317.20 4,317.35 4,317.17 4,317.17 0.0K
15:01 4,317.38 4,317.91 4,317.38 4,317.91 0.0K
15:02 4,318.09 4,318.09 4,317.98 4,318.00 0.0K
15:03 4,318.09 4,318.53 4,318.09 4,318.53 0.0K
15:04 4,318.49 4,318.53 4,318.18 4,318.18 0.0K
15:05 4,318.10 4,318.10 4,317.76 4,318.03 0.0K
15:06 4,318.06 4,318.30 4,318.06 4,318.30 0.0K
15:07 4,318.28 4,318.34 4,318.26 4,318.26 0.0K
15:08 4,318.33 4,318.85 4,318.33 4,318.85 0.0K
15:09 4,318.98 4,319.12 4,318.98 4,319.00 0.0K
15:10 4,318.89 4,318.89 4,318.65 4,318.65 0.0K
15:11 4,318.61 4,318.61 4,318.35 4,318.39 0.0K
15:12 4,318.28 4,318.76 4,318.28 4,318.76 0.0K
15:13 4,319.01 4,319.01 4,318.53 4,318.61 0.0K
15:14 4,318.74 4,318.74 4,318.67 4,318.68 0.0K
15:15 4,318.81 4,318.87 4,318.81 4,318.86 0.0K
15:16 4,318.97 4,319.02 4,318.74 4,318.74 0.0K
15:17 4,318.90 4,319.81 4,318.90 4,319.81 0.0K
15:18 4,319.63 4,320.09 4,319.63 4,320.06 0.0K
15:19 4,320.13 4,320.59 4,320.13 4,320.59 0.0K
15:20 4,320.46 4,320.55 4,320.35 4,320.35 0.0K
15:21 4,320.29 4,320.29 4,319.86 4,319.86 0.0K
15:22 4,319.61 4,319.77 4,319.44 4,319.44 0.0K
15:23 4,319.60 4,319.66 4,319.56 4,319.56 0.0K
15:24 4,319.58 4,319.58 4,319.13 4,319.13 0.0K
15:25 4,319.08 4,319.08 4,318.70 4,318.75 0.0K
15:26 4,318.71 4,318.94 4,318.32 4,318.45 0.0K
15:27 4,318.45 4,318.87 4,318.45 4,318.87 0.0K
15:28 4,318.91 4,319.33 4,318.91 4,319.26 0.0K
15:29 4,319.31 4,319.66 4,319.05 4,319.66 0.0K
15:30 4,319.74 4,319.74 4,319.15 4,319.16 0.0K
15:31 4,319.13 4,319.13 4,318.75 4,318.83 0.0K
15:32 4,319.00 4,319.16 4,319.00 4,319.06 0.0K
15:33 4,319.18 4,319.22 4,318.55 4,318.55 0.0K
15:34 4,318.54 4,318.72 4,318.54 4,318.63 0.0K
15:35 4,318.67 4,318.77 4,318.67 4,318.71 0.0K
15:36 4,318.73 4,318.73 4,318.62 4,318.73 0.0K
15:37 4,318.57 4,318.75 4,318.57 4,318.75 0.0K
15:38 4,319.04 4,319.56 4,319.04 4,319.56 0.0K
15:39 4,319.46 4,319.50 4,319.46 4,319.49 0.0K
15:40 4,319.47 4,319.47 4,319.38 4,319.38 0.0K
15:41 4,319.30 4,319.30 4,319.15 4,319.15 0.0K
15:42 4,318.93 4,319.13 4,318.77 4,318.77 0.0K
15:43 4,318.50 4,318.50 4,318.37 4,318.40 0.0K
15:44 4,318.00 4,318.32 4,318.00 4,318.32 0.0K
15:45 4,318.23 4,318.23 4,318.00 4,318.10 0.0K
15:46 4,318.49 4,318.49 4,318.03 4,318.03 0.0K
15:47 4,318.26 4,318.26 4,318.22 4,318.22 0.0K
15:48 4,318.22 4,318.87 4,318.22 4,318.87 0.0K
15:49 4,319.11 4,319.20 4,319.05 4,319.09 0.0K
15:50 4,319.10 4,319.16 4,318.74 4,318.78 0.0K
15:51 4,318.85 4,318.85 4,318.07 4,318.07 0.0K
15:52 4,318.39 4,318.54 4,318.39 4,318.54 0.0K
15:53 4,318.61 4,318.93 4,318.61 4,318.77 0.0K
15:54 4,318.86 4,319.70 4,318.86 4,319.70 0.0K
15:55 4,319.20 4,319.89 4,319.20 4,319.89 0.0K
15:56 4,320.05 4,320.28 4,320.05 4,320.28 0.0K
15:57 4,320.17 4,320.61 4,320.17 4,320.61 0.0K
15:58 4,320.66 4,321.25 4,320.66 4,321.25 0.0K
15:59 4,320.97 4,321.07 4,320.73 4,320.73 0.0K
16:00 4,320.30 4,320.53 4,320.30 4,320.53 0.0K
16:01 4,320.60 4,320.60 4,320.48 4,320.48 0.0K
16:02 4,320.48 4,320.48 4,320.42 4,320.43 0.0K
16:03 4,320.43 4,320.43 4,320.39 4,320.41 0.0K
16:04 4,320.41 4,320.44 4,320.41 4,320.44 0.0K
16:05 4,320.44 4,320.47 4,320.44 4,320.46 0.0K
16:06 4,320.42 4,320.47 4,320.42 4,320.43 0.0K
16:07 4,320.44 4,320.50 4,320.44 4,320.49 0.0K
16:08 4,320.52 4,320.52 4,320.47 4,320.47 0.0K
16:09 4,320.50 4,320.54 4,320.49 4,320.49 0.0K
16:10 4,320.54 4,320.58 4,320.54 4,320.58 0.0K
16:11 4,320.53 4,320.56 4,320.53 4,320.53 0.0K
16:12 4,320.55 4,320.59 4,320.55 4,320.57 0.0K
16:13 4,320.58 4,320.59 4,320.58 4,320.59 0.0K
16:14 4,320.56 4,320.56 4,320.49 4,320.49 0.0K
16:15 4,320.45 4,320.45 4,320.45 4,320.45 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