CBOE S

SPRO05
🏛️ アメリカ →
4,581.16
最終更新: 2025-10-06
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 4,326.28 4,326.36 4,324.94 4,324.94 0.0K
09:32 4,325.22 4,326.18 4,325.22 4,326.18 0.0K
09:33 4,326.32 4,326.74 4,326.30 4,326.37 0.0K
09:34 4,326.36 4,326.36 4,325.73 4,325.73 0.0K
09:35 4,325.94 4,326.06 4,325.52 4,326.06 0.0K
09:36 4,325.84 4,325.97 4,325.60 4,325.78 0.0K
09:37 4,325.38 4,325.38 4,324.50 4,325.36 0.0K
09:38 4,325.80 4,325.87 4,325.74 4,325.87 0.0K
09:39 4,325.93 4,325.93 4,325.62 4,325.65 0.0K
09:40 4,325.82 4,326.45 4,325.82 4,326.04 0.0K
09:41 4,325.69 4,325.69 4,325.41 4,325.66 0.0K
09:42 4,325.81 4,325.91 4,325.62 4,325.62 0.0K
09:43 4,325.38 4,325.38 4,325.04 4,325.04 0.0K
09:44 4,325.07 4,325.18 4,323.68 4,323.68 0.0K
09:45 4,323.84 4,324.51 4,323.84 4,324.51 0.0K
09:46 4,323.74 4,324.33 4,323.74 4,323.97 0.0K
09:47 4,323.72 4,323.72 4,322.95 4,323.10 0.0K
09:48 4,322.95 4,323.87 4,322.95 4,323.87 0.0K
09:49 4,324.13 4,324.13 4,323.87 4,323.87 0.0K
09:50 4,324.04 4,324.04 4,322.87 4,322.87 0.0K
09:51 4,323.16 4,323.35 4,323.16 4,323.35 0.0K
09:52 4,324.00 4,324.98 4,324.00 4,324.75 0.0K
09:53 4,325.04 4,325.63 4,325.04 4,325.63 0.0K
09:54 4,325.40 4,325.60 4,325.24 4,325.24 0.0K
09:55 4,325.10 4,325.28 4,325.01 4,325.19 0.0K
09:56 4,325.53 4,325.58 4,325.27 4,325.58 0.0K
09:57 4,325.65 4,325.65 4,325.34 4,325.34 0.0K
09:58 4,325.27 4,325.31 4,325.24 4,325.31 0.0K
09:59 4,324.87 4,324.87 4,324.08 4,324.38 0.0K
10:00 4,324.23 4,324.23 4,323.21 4,323.21 0.0K
10:01 4,322.47 4,322.47 4,321.32 4,321.32 0.0K
10:02 4,321.08 4,321.89 4,321.08 4,321.89 0.0K
10:03 4,321.14 4,321.92 4,321.14 4,321.92 0.0K
10:04 4,321.91 4,322.46 4,321.91 4,322.32 0.0K
10:05 4,322.36 4,322.36 4,322.04 4,322.18 0.0K
10:06 4,322.43 4,322.81 4,322.21 4,322.81 0.0K
10:07 4,323.03 4,323.28 4,323.03 4,323.21 0.0K
10:08 4,323.30 4,323.30 4,322.99 4,322.99 0.0K
10:09 4,323.21 4,323.21 4,322.75 4,322.75 0.0K
10:10 4,322.83 4,322.83 4,322.21 4,322.21 0.0K
10:11 4,322.24 4,323.19 4,322.24 4,322.82 0.0K
10:12 4,322.87 4,323.08 4,322.73 4,323.02 0.0K
10:13 4,323.54 4,324.62 4,323.54 4,324.49 0.0K
10:14 4,324.38 4,324.38 4,324.09 4,324.09 0.0K
10:15 4,324.02 4,324.14 4,323.51 4,323.51 0.0K
10:16 4,323.24 4,323.24 4,322.66 4,322.66 0.0K
10:17 4,322.51 4,322.51 4,322.26 4,322.35 0.0K
10:18 4,322.24 4,322.82 4,322.24 4,322.82 0.0K
10:19 4,322.76 4,322.76 4,322.20 4,322.20 0.0K
10:20 4,321.64 4,321.93 4,321.64 4,321.89 0.0K
10:21 4,322.69 4,322.69 4,322.40 4,322.60 0.0K
10:22 4,322.44 4,322.92 4,322.44 4,322.53 0.0K
10:23 4,322.56 4,323.48 4,322.56 4,323.41 0.0K
10:24 4,322.94 4,323.17 4,322.69 4,323.17 0.0K
10:25 4,322.99 4,323.24 4,322.99 4,322.99 0.0K
10:26 4,323.00 4,323.00 4,321.98 4,321.98 0.0K
10:27 4,321.94 4,321.94 4,321.50 4,321.54 0.0K
10:28 4,321.40 4,321.49 4,321.26 4,321.37 0.0K
10:29 4,321.43 4,321.72 4,321.34 4,321.69 0.0K
10:30 4,321.71 4,321.88 4,321.70 4,321.70 0.0K
10:31 4,321.44 4,321.71 4,321.44 4,321.71 0.0K
10:32 4,322.17 4,322.32 4,322.09 4,322.32 0.0K
10:33 4,322.45 4,322.45 4,322.15 4,322.15 0.0K
10:34 4,322.59 4,322.85 4,322.39 4,322.39 0.0K
10:35 4,322.09 4,322.61 4,322.09 4,322.61 0.0K
10:36 4,322.54 4,322.99 4,322.54 4,322.99 0.0K
10:37 4,322.80 4,323.34 4,322.80 4,323.34 0.0K
10:38 4,323.26 4,323.97 4,323.26 4,323.97 0.0K
10:39 4,324.10 4,324.15 4,323.64 4,323.64 0.0K
10:40 4,323.69 4,323.89 4,323.46 4,323.46 0.0K
10:41 4,323.88 4,323.88 4,323.25 4,323.25 0.0K
10:42 4,323.46 4,323.93 4,323.46 4,323.81 0.0K
10:43 4,324.09 4,324.56 4,324.09 4,324.53 0.0K
10:44 4,324.63 4,324.63 4,324.43 4,324.43 0.0K
10:45 4,324.34 4,324.34 4,323.94 4,323.94 0.0K
10:46 4,323.79 4,323.79 4,322.66 4,322.66 0.0K
10:47 4,323.03 4,323.03 4,322.32 4,322.32 0.0K
10:48 4,322.35 4,322.90 4,322.32 4,322.90 0.0K
10:49 4,322.96 4,323.28 4,322.78 4,322.78 0.0K
10:50 4,323.13 4,323.85 4,322.84 4,323.85 0.0K
10:51 4,323.58 4,324.13 4,323.47 4,324.13 0.0K
10:52 4,324.49 4,325.05 4,324.49 4,325.05 0.0K
10:53 4,325.42 4,325.62 4,325.42 4,325.62 0.0K
10:54 4,325.51 4,325.74 4,325.45 4,325.74 0.0K
10:55 4,325.88 4,325.99 4,325.75 4,325.75 0.0K
10:56 4,325.91 4,326.19 4,325.91 4,326.09 0.0K
10:57 4,326.19 4,326.19 4,325.96 4,326.05 0.0K
10:58 4,326.20 4,326.20 4,325.52 4,325.61 0.0K
10:59 4,325.87 4,326.51 4,325.87 4,326.51 0.0K
11:00 4,326.45 4,326.45 4,326.27 4,326.32 0.0K
11:01 4,326.31 4,326.40 4,326.12 4,326.35 0.0K
11:02 4,326.36 4,326.47 4,326.29 4,326.34 0.0K
11:03 4,326.26 4,326.41 4,326.06 4,326.06 0.0K
11:04 4,326.18 4,326.27 4,326.02 4,326.10 0.0K
11:05 4,326.02 4,326.09 4,325.52 4,325.52 0.0K
11:06 4,325.49 4,325.88 4,325.49 4,325.88 0.0K
11:07 4,326.01 4,326.29 4,326.01 4,326.27 0.0K
11:08 4,326.15 4,326.34 4,326.15 4,326.25 0.0K
11:09 4,326.48 4,326.48 4,326.33 4,326.43 0.0K
11:10 4,326.27 4,326.52 4,326.27 4,326.52 0.0K
11:11 4,326.42 4,326.52 4,326.39 4,326.48 0.0K
11:12 4,326.51 4,326.90 4,326.51 4,326.90 0.0K
11:13 4,326.78 4,326.81 4,326.59 4,326.59 0.0K
11:14 4,326.37 4,326.37 4,325.57 4,325.57 0.0K
11:15 4,325.68 4,326.01 4,325.68 4,325.80 0.0K
11:16 4,325.76 4,326.17 4,325.76 4,326.02 0.0K
11:17 4,326.12 4,326.17 4,325.58 4,325.84 0.0K
11:18 4,325.86 4,325.88 4,325.86 4,325.88 0.0K
11:19 4,325.87 4,325.87 4,325.58 4,325.58 0.0K
11:20 4,325.64 4,325.64 4,325.03 4,325.03 0.0K
11:21 4,324.76 4,325.10 4,324.49 4,325.10 0.0K
11:22 4,324.70 4,324.70 4,323.71 4,323.71 0.0K
11:23 4,323.43 4,323.43 4,323.15 4,323.36 0.0K
11:24 4,323.50 4,323.97 4,323.49 4,323.97 0.0K
11:25 4,323.88 4,324.30 4,323.88 4,324.30 0.0K
11:26 4,324.13 4,324.47 4,324.13 4,324.47 0.0K
11:27 4,324.46 4,325.87 4,324.46 4,325.87 0.0K
11:28 4,325.75 4,325.75 4,325.56 4,325.64 0.0K
11:29 4,325.49 4,325.65 4,325.46 4,325.65 0.0K
11:30 4,325.83 4,325.83 4,325.39 4,325.39 0.0K
11:31 4,325.28 4,325.32 4,324.75 4,324.75 0.0K
11:32 4,324.57 4,324.82 4,324.38 4,324.82 0.0K
11:33 4,325.04 4,325.04 4,324.51 4,324.51 0.0K
11:34 4,324.45 4,324.86 4,324.45 4,324.86 0.0K
11:35 4,324.81 4,324.81 4,324.48 4,324.69 0.0K
11:36 4,325.10 4,325.10 4,324.62 4,325.02 0.0K
11:37 4,325.11 4,325.34 4,325.11 4,325.12 0.0K
11:38 4,325.02 4,325.02 4,324.85 4,324.85 0.0K
11:39 4,325.01 4,325.61 4,325.01 4,325.61 0.0K
11:40 4,325.56 4,325.56 4,325.09 4,325.11 0.0K
11:41 4,325.14 4,325.20 4,325.03 4,325.17 0.0K
11:42 4,325.03 4,325.03 4,324.77 4,324.83 0.0K
11:43 4,325.06 4,325.20 4,324.92 4,325.20 0.0K
11:44 4,325.12 4,325.12 4,324.91 4,324.91 0.0K
11:45 4,325.10 4,325.60 4,325.10 4,325.57 0.0K
11:46 4,325.42 4,325.86 4,325.42 4,325.86 0.0K
11:47 4,325.58 4,326.18 4,325.58 4,325.94 0.0K
11:48 4,326.50 4,326.72 4,326.40 4,326.70 0.0K
11:49 4,326.68 4,326.72 4,326.49 4,326.65 0.0K
11:50 4,326.88 4,327.36 4,326.88 4,327.36 0.0K
11:51 4,327.24 4,327.38 4,327.20 4,327.38 0.0K
11:52 4,327.44 4,327.44 4,326.95 4,327.17 0.0K
11:53 4,327.26 4,327.26 4,327.15 4,327.15 0.0K
11:54 4,327.30 4,327.40 4,327.25 4,327.25 0.0K
11:55 4,327.26 4,327.41 4,327.26 4,327.31 0.0K
11:56 4,327.12 4,327.12 4,326.28 4,326.28 0.0K
11:57 4,326.69 4,326.70 4,326.55 4,326.55 0.0K
11:58 4,326.52 4,326.52 4,325.72 4,325.79 0.0K
11:59 4,325.94 4,326.02 4,325.53 4,325.53 0.0K
12:00 4,325.38 4,325.38 4,324.82 4,324.82 0.0K
12:01 4,324.81 4,324.91 4,324.72 4,324.83 0.0K
12:02 4,324.91 4,325.00 4,324.61 4,324.61 0.0K
12:03 4,324.72 4,324.86 4,324.68 4,324.86 0.0K
12:04 4,325.00 4,325.00 4,324.82 4,324.90 0.0K
12:05 4,325.13 4,325.40 4,325.09 4,325.31 0.0K
12:06 4,325.31 4,325.31 4,324.73 4,324.73 0.0K
12:07 4,324.80 4,324.80 4,324.18 4,324.18 0.0K
12:08 4,323.92 4,324.34 4,323.92 4,324.34 0.0K
12:09 4,324.26 4,324.32 4,324.26 4,324.31 0.0K
12:10 4,324.28 4,324.28 4,323.95 4,323.95 0.0K
12:11 4,324.20 4,324.54 4,323.65 4,324.54 0.0K
12:12 4,324.34 4,324.81 4,324.34 4,324.81 0.0K
12:13 4,324.79 4,324.97 4,324.73 4,324.97 0.0K
12:14 4,325.00 4,325.30 4,325.00 4,325.12 0.0K
12:15 4,325.03 4,325.03 4,324.45 4,324.45 0.0K
12:16 4,324.41 4,324.41 4,324.17 4,324.17 0.0K
12:17 4,324.20 4,324.20 4,323.88 4,323.88 0.0K
12:18 4,324.04 4,324.05 4,323.68 4,324.05 0.0K
12:19 4,324.15 4,324.15 4,323.92 4,323.92 0.0K
12:20 4,324.07 4,324.07 4,323.94 4,324.07 0.0K
12:21 4,323.89 4,323.89 4,323.82 4,323.84 0.0K
12:22 4,323.60 4,324.18 4,323.60 4,324.18 0.0K
12:23 4,324.10 4,324.10 4,323.90 4,323.93 0.0K
12:24 4,324.03 4,324.03 4,323.93 4,323.97 0.0K
12:25 4,323.97 4,324.02 4,323.89 4,323.89 0.0K
12:26 4,323.94 4,324.13 4,323.89 4,324.13 0.0K
12:27 4,324.28 4,324.28 4,324.06 4,324.23 0.0K
12:28 4,324.33 4,324.33 4,324.31 4,324.31 0.0K
12:29 4,324.24 4,324.56 4,324.24 4,324.49 0.0K
12:30 4,324.50 4,324.94 4,324.50 4,324.93 0.0K
12:31 4,325.13 4,325.33 4,324.99 4,325.33 0.0K
12:32 4,325.43 4,325.56 4,325.43 4,325.56 0.0K
12:33 4,325.61 4,325.61 4,325.53 4,325.53 0.0K
12:34 4,325.55 4,325.62 4,325.42 4,325.42 0.0K
12:35 4,324.99 4,325.23 4,324.99 4,325.14 0.0K
12:36 4,325.28 4,325.31 4,325.26 4,325.26 0.0K
12:37 4,325.13 4,325.13 4,324.81 4,325.05 0.0K
12:38 4,325.22 4,325.43 4,325.22 4,325.43 0.0K
12:39 4,325.47 4,325.74 4,325.47 4,325.69 0.0K
12:40 4,325.54 4,325.63 4,325.54 4,325.57 0.0K
12:41 4,325.52 4,325.95 4,325.52 4,325.95 0.0K
12:42 4,326.00 4,326.00 4,325.97 4,326.00 0.0K
12:43 4,325.98 4,326.01 4,325.91 4,326.01 0.0K
12:44 4,325.76 4,325.89 4,325.20 4,325.20 0.0K
12:45 4,325.37 4,325.41 4,325.37 4,325.41 0.0K
12:46 4,325.40 4,325.72 4,325.40 4,325.59 0.0K
12:47 4,325.40 4,325.40 4,325.24 4,325.24 0.0K
12:48 4,325.16 4,325.27 4,325.16 4,325.25 0.0K
12:49 4,325.28 4,325.58 4,325.25 4,325.38 0.0K
12:50 4,325.39 4,326.29 4,325.39 4,326.29 0.0K
12:51 4,326.22 4,326.27 4,326.19 4,326.27 0.0K
12:52 4,326.61 4,326.72 4,326.42 4,326.42 0.0K
12:53 4,326.27 4,326.33 4,326.22 4,326.33 0.0K
12:54 4,326.32 4,326.63 4,326.32 4,326.63 0.0K
12:55 4,326.56 4,326.56 4,326.23 4,326.23 0.0K
12:56 4,326.28 4,326.58 4,326.28 4,326.53 0.0K
12:57 4,326.39 4,326.39 4,326.27 4,326.28 0.0K
12:58 4,326.35 4,326.35 4,325.93 4,325.93 0.0K
12:59 4,325.92 4,326.08 4,325.90 4,325.90 0.0K
13:00 4,325.99 4,326.09 4,325.90 4,326.09 0.0K
13:01 4,326.17 4,326.21 4,326.04 4,326.20 0.0K
13:02 4,326.54 4,326.98 4,326.54 4,326.98 0.0K
13:03 4,326.97 4,327.22 4,326.97 4,327.22 0.0K
13:04 4,327.23 4,327.23 4,327.03 4,327.03 0.0K
13:05 4,327.06 4,327.20 4,326.96 4,326.96 0.0K
13:06 4,327.10 4,327.15 4,327.01 4,327.01 0.0K
13:07 4,326.73 4,326.79 4,326.68 4,326.72 0.0K
13:08 4,326.66 4,326.66 4,326.17 4,326.17 0.0K
13:09 4,326.13 4,326.13 4,325.49 4,325.49 0.0K
13:10 4,325.56 4,325.56 4,325.28 4,325.35 0.0K
13:11 4,325.31 4,325.35 4,325.28 4,325.31 0.0K
13:12 4,324.79 4,325.03 4,324.79 4,325.00 0.0K
13:13 4,325.15 4,325.15 4,324.76 4,324.76 0.0K
13:14 4,324.78 4,324.95 4,324.48 4,324.95 0.0K
13:15 4,324.94 4,324.94 4,324.73 4,324.73 0.0K
13:16 4,324.72 4,325.00 4,324.72 4,324.88 0.0K
13:17 4,325.01 4,325.03 4,324.83 4,324.83 0.0K
13:18 4,324.70 4,324.70 4,324.59 4,324.59 0.0K
13:19 4,324.19 4,324.48 4,324.19 4,324.44 0.0K
13:20 4,324.08 4,324.11 4,323.81 4,323.81 0.0K
13:21 4,323.47 4,323.47 4,322.79 4,323.45 0.0K
13:22 4,323.59 4,323.97 4,323.58 4,323.63 0.0K
13:23 4,323.73 4,323.84 4,323.73 4,323.84 0.0K
13:24 4,323.93 4,324.20 4,323.90 4,324.19 0.0K
13:25 4,324.14 4,324.23 4,324.01 4,324.06 0.0K
13:26 4,324.18 4,324.18 4,324.02 4,324.02 0.0K
13:27 4,324.10 4,324.10 4,323.94 4,323.94 0.0K
13:28 4,324.00 4,324.61 4,324.00 4,324.41 0.0K
13:29 4,324.40 4,324.42 4,324.01 4,324.01 0.0K
13:30 4,323.94 4,323.94 4,323.21 4,323.21 0.0K
13:31 4,323.13 4,323.42 4,323.13 4,323.29 0.0K
13:32 4,323.18 4,323.27 4,322.81 4,322.81 0.0K
13:33 4,323.00 4,323.11 4,323.00 4,323.11 0.0K
13:34 4,323.21 4,323.47 4,323.21 4,323.27 0.0K
13:35 4,323.26 4,323.32 4,323.15 4,323.32 0.0K
13:36 4,323.18 4,323.18 4,323.05 4,323.05 0.0K
13:37 4,323.11 4,323.19 4,323.00 4,323.00 0.0K
13:38 4,323.03 4,323.05 4,322.60 4,322.60 0.0K
13:39 4,322.82 4,323.08 4,322.75 4,323.08 0.0K
13:40 4,323.10 4,323.10 4,322.94 4,322.94 0.0K
13:41 4,322.49 4,322.82 4,322.46 4,322.82 0.0K
13:42 4,322.76 4,322.76 4,322.36 4,322.36 0.0K
13:43 4,322.48 4,322.53 4,322.41 4,322.41 0.0K
13:44 4,322.35 4,322.66 4,322.35 4,322.66 0.0K
13:45 4,322.62 4,322.99 4,322.47 4,322.88 0.0K
13:46 4,322.99 4,322.99 4,322.82 4,322.82 0.0K
13:47 4,322.69 4,322.69 4,322.23 4,322.23 0.0K
13:48 4,322.32 4,322.77 4,322.32 4,322.77 0.0K
13:49 4,323.15 4,323.56 4,323.15 4,323.54 0.0K
13:50 4,323.71 4,323.71 4,323.48 4,323.54 0.0K
13:51 4,323.62 4,323.90 4,323.62 4,323.90 0.0K
13:52 4,323.81 4,324.01 4,323.81 4,323.97 0.0K
13:53 4,324.07 4,324.08 4,323.63 4,323.63 0.0K
13:54 4,323.43 4,323.93 4,323.43 4,323.82 0.0K
13:55 4,323.82 4,324.01 4,323.82 4,323.91 0.0K
13:56 4,323.83 4,324.17 4,323.83 4,324.12 0.0K
13:57 4,323.98 4,324.00 4,323.81 4,323.81 0.0K
13:58 4,323.81 4,323.81 4,323.59 4,323.67 0.0K
13:59 4,323.57 4,323.57 4,323.18 4,323.18 0.0K
14:00 4,323.07 4,323.41 4,323.07 4,323.31 0.0K
14:01 4,323.31 4,323.37 4,323.30 4,323.37 0.0K
14:02 4,323.37 4,323.57 4,323.37 4,323.40 0.0K
14:03 4,323.54 4,323.67 4,323.54 4,323.67 0.0K
14:04 4,323.80 4,323.80 4,323.51 4,323.51 0.0K
14:05 4,323.34 4,323.64 4,323.34 4,323.64 0.0K
14:06 4,323.54 4,323.54 4,322.52 4,322.52 0.0K
14:07 4,322.37 4,322.37 4,320.62 4,320.62 0.0K
14:08 4,319.98 4,319.98 4,318.26 4,318.96 0.0K
14:09 4,319.53 4,319.53 4,318.89 4,319.12 0.0K
14:10 4,319.29 4,319.88 4,319.29 4,319.88 0.0K
14:11 4,319.75 4,320.51 4,319.75 4,320.44 0.0K
14:12 4,320.49 4,320.49 4,320.02 4,320.43 0.0K
14:13 4,320.10 4,320.10 4,319.29 4,319.48 0.0K
14:14 4,319.95 4,319.96 4,319.76 4,319.76 0.0K
14:15 4,319.67 4,319.73 4,319.53 4,319.72 0.0K
14:16 4,319.62 4,319.62 4,319.30 4,319.58 0.0K
14:17 4,319.54 4,319.72 4,319.23 4,319.50 0.0K
14:18 4,319.58 4,319.58 4,319.16 4,319.20 0.0K
14:19 4,319.18 4,319.18 4,318.52 4,318.52 0.0K
14:20 4,318.58 4,318.58 4,317.96 4,317.96 0.0K
14:21 4,318.24 4,319.19 4,318.24 4,319.19 0.0K
14:22 4,319.20 4,319.56 4,319.20 4,319.48 0.0K
14:23 4,319.64 4,319.64 4,319.41 4,319.41 0.0K
14:24 4,319.67 4,322.53 4,319.67 4,322.40 0.0K
14:25 4,322.46 4,322.48 4,322.08 4,322.08 0.0K
14:26 4,322.06 4,322.25 4,321.95 4,321.95 0.0K
14:27 4,321.95 4,321.95 4,321.58 4,321.58 0.0K
14:28 4,321.75 4,321.92 4,321.75 4,321.92 0.0K
14:29 4,321.86 4,321.88 4,321.57 4,321.57 0.0K
14:30 4,321.47 4,321.49 4,321.33 4,321.33 0.0K
14:31 4,321.41 4,321.50 4,321.12 4,321.50 0.0K
14:32 4,321.92 4,322.12 4,321.92 4,322.12 0.0K
14:33 4,322.08 4,322.46 4,322.08 4,322.19 0.0K
14:34 4,322.13 4,322.20 4,322.12 4,322.20 0.0K
14:35 4,322.43 4,322.69 4,322.43 4,322.45 0.0K
14:36 4,322.51 4,322.57 4,322.09 4,322.09 0.0K
14:37 4,322.09 4,322.20 4,322.05 4,322.20 0.0K
14:38 4,322.17 4,322.17 4,321.60 4,321.65 0.0K
14:39 4,321.61 4,321.61 4,321.22 4,321.22 0.0K
14:40 4,321.22 4,321.82 4,321.22 4,321.82 0.0K
14:41 4,321.96 4,322.10 4,321.81 4,322.10 0.0K
14:42 4,322.32 4,322.40 4,322.00 4,322.00 0.0K
14:43 4,321.86 4,322.00 4,321.86 4,322.00 0.0K
14:44 4,321.92 4,322.11 4,321.92 4,322.11 0.0K
14:45 4,322.16 4,322.51 4,322.16 4,322.50 0.0K
14:46 4,322.28 4,322.33 4,322.18 4,322.32 0.0K
14:47 4,322.38 4,322.40 4,322.31 4,322.31 0.0K
14:48 4,322.47 4,323.58 4,322.47 4,323.58 0.0K
14:49 4,323.51 4,323.55 4,323.46 4,323.46 0.0K
14:50 4,323.67 4,323.81 4,323.52 4,323.52 0.0K
14:51 4,323.61 4,324.21 4,323.61 4,324.21 0.0K
14:52 4,324.70 4,324.73 4,324.69 4,324.73 0.0K
14:53 4,324.58 4,324.82 4,324.58 4,324.77 0.0K
14:54 4,324.77 4,324.77 4,324.52 4,324.52 0.0K
14:55 4,324.49 4,324.75 4,324.49 4,324.75 0.0K
14:56 4,324.57 4,324.71 4,324.53 4,324.71 0.0K
14:57 4,324.61 4,324.77 4,324.56 4,324.77 0.0K
14:58 4,324.77 4,324.81 4,324.74 4,324.76 0.0K
14:59 4,324.64 4,324.64 4,324.26 4,324.26 0.0K
15:00 4,324.35 4,324.35 4,324.07 4,324.16 0.0K
15:01 4,324.39 4,324.40 4,324.20 4,324.40 0.0K
15:02 4,324.49 4,324.49 4,324.10 4,324.28 0.0K
15:03 4,324.44 4,324.49 4,324.21 4,324.49 0.0K
15:04 4,324.43 4,324.43 4,324.19 4,324.19 0.0K
15:05 4,324.24 4,324.30 4,324.19 4,324.19 0.0K
15:06 4,324.17 4,324.17 4,323.70 4,323.70 0.0K
15:07 4,324.03 4,324.03 4,323.82 4,323.82 0.0K
15:08 4,323.82 4,324.03 4,323.82 4,324.03 0.0K
15:09 4,324.01 4,324.01 4,323.95 4,323.95 0.0K
15:10 4,324.04 4,324.04 4,323.92 4,323.92 0.0K
15:11 4,323.86 4,323.86 4,323.59 4,323.59 0.0K
15:12 4,323.85 4,323.99 4,323.63 4,323.99 0.0K
15:13 4,323.90 4,324.36 4,323.90 4,324.36 0.0K
15:14 4,324.38 4,324.49 4,324.38 4,324.43 0.0K
15:15 4,324.40 4,324.42 4,324.31 4,324.31 0.0K
15:16 4,324.18 4,324.18 4,323.54 4,323.54 0.0K
15:17 4,323.76 4,323.89 4,323.58 4,323.75 0.0K
15:18 4,323.64 4,323.64 4,323.59 4,323.60 0.0K
15:19 4,323.46 4,323.71 4,323.46 4,323.71 0.0K
15:20 4,323.78 4,324.00 4,323.78 4,323.92 0.0K
15:21 4,323.80 4,323.80 4,323.63 4,323.75 0.0K
15:22 4,323.71 4,323.78 4,323.71 4,323.75 0.0K
15:23 4,323.73 4,323.82 4,323.58 4,323.82 0.0K
15:24 4,323.69 4,324.28 4,323.69 4,324.28 0.0K
15:25 4,324.27 4,324.65 4,324.27 4,324.65 0.0K
15:26 4,324.63 4,324.63 4,324.31 4,324.31 0.0K
15:27 4,324.31 4,324.31 4,323.76 4,323.80 0.0K
15:28 4,323.91 4,324.17 4,323.91 4,324.17 0.0K
15:29 4,324.18 4,324.26 4,324.03 4,324.03 0.0K
15:30 4,323.88 4,324.12 4,323.88 4,324.07 0.0K
15:31 4,323.88 4,324.56 4,323.88 4,324.56 0.0K
15:32 4,324.70 4,324.97 4,324.70 4,324.93 0.0K
15:33 4,324.93 4,324.93 4,324.64 4,324.64 0.0K
15:34 4,324.48 4,324.67 4,324.32 4,324.32 0.0K
15:35 4,324.16 4,324.30 4,323.94 4,323.94 0.0K
15:36 4,323.88 4,323.92 4,323.72 4,323.72 0.0K
15:37 4,323.71 4,323.85 4,323.64 4,323.64 0.0K
15:38 4,323.53 4,324.21 4,323.53 4,324.04 0.0K
15:39 4,324.02 4,324.28 4,323.93 4,324.13 0.0K
15:40 4,323.92 4,324.25 4,323.92 4,324.20 0.0K
15:41 4,324.47 4,324.69 4,324.47 4,324.65 0.0K
15:42 4,324.68 4,324.68 4,324.27 4,324.27 0.0K
15:43 4,324.26 4,324.26 4,323.71 4,323.71 0.0K
15:44 4,323.34 4,323.72 4,323.34 4,323.71 0.0K
15:45 4,323.77 4,324.01 4,323.77 4,324.00 0.0K
15:46 4,324.35 4,324.35 4,323.82 4,323.82 0.0K
15:47 4,323.78 4,323.81 4,323.56 4,323.74 0.0K
15:48 4,323.92 4,323.92 4,323.57 4,323.57 0.0K
15:49 4,323.59 4,323.63 4,323.41 4,323.42 0.0K
15:50 4,323.60 4,325.12 4,323.60 4,324.22 0.0K
15:51 4,324.21 4,324.29 4,323.93 4,324.29 0.0K
15:52 4,324.50 4,324.66 4,324.34 4,324.34 0.0K
15:53 4,324.47 4,324.79 4,324.40 4,324.79 0.0K
15:54 4,324.42 4,325.76 4,324.42 4,325.76 0.0K
15:55 4,325.73 4,327.76 4,325.73 4,327.37 0.0K
15:56 4,327.27 4,327.30 4,327.21 4,327.29 0.0K
15:57 4,327.23 4,327.88 4,327.23 4,327.88 0.0K
15:58 4,328.00 4,328.80 4,328.00 4,328.80 0.0K
15:59 4,328.92 4,329.20 4,328.92 4,329.16 0.0K
16:00 4,329.91 4,330.20 4,329.91 4,330.18 0.0K
16:01 4,330.18 4,330.21 4,330.18 4,330.21 0.0K
16:02 4,330.22 4,330.27 4,330.21 4,330.27 0.0K
16:03 4,330.29 4,330.35 4,330.29 4,330.35 0.0K
16:04 4,330.38 4,330.40 4,330.36 4,330.37 0.0K
16:05 4,330.37 4,330.37 4,330.31 4,330.31 0.0K
16:06 4,330.36 4,330.36 4,330.31 4,330.31 0.0K
16:07 4,330.30 4,330.38 4,330.30 4,330.38 0.0K
16:08 4,330.37 4,330.39 4,330.36 4,330.36 0.0K
16:09 4,330.37 4,330.38 4,330.37 4,330.38 0.0K
16:10 4,330.37 4,330.46 4,330.37 4,330.46 0.0K
16:11 4,330.43 4,330.44 4,330.43 4,330.44 0.0K
16:12 4,330.48 4,330.51 4,330.47 4,330.51 0.0K
16:13 4,330.51 4,330.53 4,330.50 4,330.50 0.0K
16:14 4,330.48 4,330.51 4,330.48 4,330.51 0.0K
16:15 4,330.47 4,330.47 4,330.47 4,330.47 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