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 4,325.10 4,325.10 4,324.01 4,324.26 0.0K
09:32 4,324.83 4,324.83 4,324.14 4,324.47 0.0K
09:33 4,324.57 4,324.71 4,324.39 4,324.39 0.0K
09:34 4,325.00 4,325.37 4,325.00 4,325.31 0.0K
09:35 4,325.33 4,325.55 4,325.33 4,325.55 0.0K
09:36 4,325.71 4,325.71 4,325.11 4,325.53 0.0K
09:37 4,325.47 4,325.74 4,325.47 4,325.62 0.0K
09:38 4,325.63 4,325.63 4,325.14 4,325.26 0.0K
09:39 4,325.30 4,325.30 4,324.78 4,324.86 0.0K
09:40 4,324.40 4,325.31 4,324.23 4,325.31 0.0K
09:41 4,325.13 4,325.75 4,325.13 4,325.74 0.0K
09:42 4,325.63 4,325.63 4,325.40 4,325.40 0.0K
09:43 4,325.54 4,325.54 4,324.84 4,324.85 0.0K
09:44 4,324.60 4,325.15 4,324.60 4,325.15 0.0K
09:45 4,324.73 4,325.32 4,324.73 4,325.13 0.0K
09:46 4,325.43 4,325.43 4,325.08 4,325.08 0.0K
09:47 4,325.01 4,325.55 4,325.01 4,325.55 0.0K
09:48 4,325.75 4,325.75 4,325.52 4,325.52 0.0K
09:49 4,324.98 4,325.09 4,323.48 4,323.48 0.0K
09:50 4,323.86 4,324.32 4,323.86 4,324.01 0.0K
09:51 4,323.73 4,324.03 4,323.73 4,323.84 0.0K
09:52 4,324.11 4,324.65 4,323.88 4,324.65 0.0K
09:53 4,324.56 4,324.73 4,324.54 4,324.69 0.0K
09:54 4,324.70 4,325.31 4,324.65 4,325.31 0.0K
09:55 4,325.30 4,325.30 4,324.85 4,324.95 0.0K
09:56 4,325.00 4,325.44 4,324.75 4,325.44 0.0K
09:57 4,325.20 4,325.20 4,325.02 4,325.02 0.0K
09:58 4,324.95 4,324.95 4,324.67 4,324.79 0.0K
09:59 4,325.16 4,325.16 4,324.38 4,324.52 0.0K
10:00 4,324.39 4,325.21 4,324.39 4,325.19 0.0K
10:01 4,325.13 4,325.60 4,325.13 4,325.45 0.0K
10:02 4,325.39 4,325.40 4,325.03 4,325.03 0.0K
10:03 4,324.39 4,324.39 4,323.85 4,324.01 0.0K
10:04 4,324.02 4,324.24 4,323.47 4,323.47 0.0K
10:05 4,323.49 4,323.49 4,323.34 4,323.38 0.0K
10:06 4,323.41 4,323.83 4,323.41 4,323.53 0.0K
10:07 4,323.85 4,324.71 4,323.85 4,324.71 0.0K
10:08 4,324.54 4,324.65 4,323.25 4,323.25 0.0K
10:09 4,323.34 4,323.60 4,323.19 4,323.60 0.0K
10:10 4,323.68 4,323.88 4,323.19 4,323.19 0.0K
10:11 4,323.15 4,323.41 4,323.15 4,323.34 0.0K
10:12 4,323.37 4,324.12 4,323.37 4,323.68 0.0K
10:13 4,323.71 4,323.71 4,323.50 4,323.68 0.0K
10:14 4,323.86 4,324.07 4,323.63 4,323.63 0.0K
10:15 4,323.65 4,324.10 4,323.42 4,324.10 0.0K
10:16 4,324.19 4,325.46 4,324.19 4,325.46 0.0K
10:17 4,325.39 4,325.60 4,325.39 4,325.47 0.0K
10:18 4,325.47 4,325.47 4,325.12 4,325.12 0.0K
10:19 4,325.22 4,325.22 4,324.80 4,325.05 0.0K
10:20 4,325.00 4,325.00 4,324.56 4,324.58 0.0K
10:21 4,324.35 4,324.35 4,324.04 4,324.04 0.0K
10:22 4,324.15 4,324.47 4,324.15 4,324.24 0.0K
10:23 4,324.16 4,324.16 4,323.86 4,323.95 0.0K
10:24 4,324.27 4,324.79 4,324.27 4,324.75 0.0K
10:25 4,324.79 4,325.20 4,324.79 4,325.20 0.0K
10:26 4,324.99 4,325.05 4,324.99 4,324.99 0.0K
10:27 4,325.10 4,325.10 4,324.65 4,324.82 0.0K
10:28 4,324.76 4,325.24 4,324.76 4,325.23 0.0K
10:29 4,325.52 4,325.58 4,325.47 4,325.56 0.0K
10:30 4,325.42 4,326.65 4,325.42 4,326.65 0.0K
10:31 4,326.56 4,327.12 4,326.56 4,327.12 0.0K
10:32 4,327.30 4,327.91 4,327.30 4,327.30 0.0K
10:33 4,327.29 4,327.29 4,325.95 4,326.18 0.0K
10:34 4,326.51 4,326.92 4,326.51 4,326.92 0.0K
10:35 4,326.97 4,327.15 4,326.50 4,326.50 0.0K
10:36 4,326.49 4,326.82 4,326.39 4,326.82 0.0K
10:37 4,327.04 4,327.12 4,326.98 4,327.12 0.0K
10:38 4,326.95 4,327.00 4,326.69 4,326.83 0.0K
10:39 4,326.84 4,326.84 4,326.43 4,326.54 0.0K
10:40 4,326.54 4,326.58 4,326.48 4,326.53 0.0K
10:41 4,326.83 4,327.10 4,326.83 4,326.84 0.0K
10:42 4,326.76 4,326.96 4,326.75 4,326.96 0.0K
10:43 4,326.75 4,326.97 4,326.75 4,326.89 0.0K
10:44 4,327.03 4,327.25 4,327.03 4,327.23 0.0K
10:45 4,327.15 4,327.29 4,326.93 4,327.29 0.0K
10:46 4,327.02 4,327.23 4,326.93 4,327.23 0.0K
10:47 4,327.17 4,327.67 4,327.17 4,327.67 0.0K
10:48 4,327.73 4,327.76 4,327.36 4,327.36 0.0K
10:49 4,326.90 4,327.16 4,326.83 4,327.01 0.0K
10:50 4,327.27 4,327.27 4,327.09 4,327.16 0.0K
10:51 4,327.21 4,327.21 4,327.04 4,327.04 0.0K
10:52 4,326.88 4,326.88 4,326.61 4,326.61 0.0K
10:53 4,326.64 4,326.78 4,326.64 4,326.78 0.0K
10:54 4,326.90 4,327.06 4,326.81 4,327.05 0.0K
10:55 4,326.91 4,326.91 4,326.24 4,326.35 0.0K
10:56 4,326.22 4,326.22 4,325.15 4,325.15 0.0K
10:57 4,325.01 4,325.08 4,324.50 4,325.08 0.0K
10:58 4,324.90 4,325.45 4,324.90 4,325.45 0.0K
10:59 4,325.39 4,325.77 4,325.39 4,325.77 0.0K
11:00 4,325.68 4,326.36 4,325.68 4,326.36 0.0K
11:01 4,326.36 4,327.19 4,326.36 4,327.19 0.0K
11:02 4,327.08 4,327.53 4,327.08 4,327.53 0.0K
11:03 4,327.80 4,328.04 4,327.80 4,327.94 0.0K
11:04 4,327.68 4,327.96 4,327.64 4,327.64 0.0K
11:05 4,327.59 4,327.95 4,327.59 4,327.95 0.0K
11:06 4,328.18 4,328.26 4,328.18 4,328.26 0.0K
11:07 4,328.27 4,328.33 4,328.12 4,328.22 0.0K
11:08 4,328.28 4,328.40 4,328.13 4,328.31 0.0K
11:09 4,328.49 4,328.63 4,328.49 4,328.51 0.0K
11:10 4,328.43 4,328.43 4,328.17 4,328.17 0.0K
11:11 4,328.32 4,329.56 4,328.32 4,329.56 0.0K
11:12 4,329.98 4,329.98 4,329.45 4,329.66 0.0K
11:13 4,329.58 4,329.75 4,329.32 4,329.75 0.0K
11:14 4,329.64 4,330.42 4,329.64 4,330.42 0.0K
11:15 4,330.36 4,330.55 4,330.36 4,330.42 0.0K
11:16 4,330.60 4,330.60 4,329.53 4,329.53 0.0K
11:17 4,329.67 4,330.00 4,329.64 4,329.64 0.0K
11:18 4,329.55 4,329.64 4,329.31 4,329.49 0.0K
11:19 4,329.70 4,330.01 4,329.70 4,330.01 0.0K
11:20 4,329.87 4,329.87 4,329.47 4,329.47 0.0K
11:21 4,329.54 4,329.54 4,329.33 4,329.33 0.0K
11:22 4,329.52 4,329.64 4,329.52 4,329.54 0.0K
11:23 4,329.43 4,329.67 4,329.43 4,329.67 0.0K
11:24 4,329.69 4,329.78 4,329.67 4,329.78 0.0K
11:25 4,329.78 4,329.92 4,329.74 4,329.74 0.0K
11:26 4,329.72 4,330.02 4,329.72 4,330.02 0.0K
11:27 4,330.14 4,330.17 4,329.95 4,330.05 0.0K
11:28 4,330.14 4,330.16 4,330.00 4,330.00 0.0K
11:29 4,330.11 4,330.11 4,329.92 4,329.92 0.0K
11:30 4,329.94 4,329.97 4,329.73 4,329.88 0.0K
11:31 4,329.77 4,329.77 4,329.43 4,329.70 0.0K
11:32 4,329.96 4,330.05 4,329.88 4,330.05 0.0K
11:33 4,329.97 4,330.26 4,329.92 4,330.26 0.0K
11:34 4,330.20 4,330.33 4,330.13 4,330.22 0.0K
11:35 4,330.18 4,330.38 4,330.18 4,330.34 0.0K
11:36 4,330.34 4,330.41 4,330.23 4,330.23 0.0K
11:37 4,330.23 4,330.23 4,330.13 4,330.13 0.0K
11:38 4,330.11 4,330.11 4,329.73 4,329.86 0.0K
11:39 4,329.88 4,330.05 4,329.88 4,330.05 0.0K
11:40 4,330.18 4,330.46 4,330.16 4,330.39 0.0K
11:41 4,330.47 4,330.83 4,330.47 4,330.83 0.0K
11:42 4,330.90 4,331.45 4,330.90 4,331.45 0.0K
11:43 4,331.45 4,331.45 4,331.32 4,331.40 0.0K
11:44 4,331.52 4,332.04 4,331.52 4,332.04 0.0K
11:45 4,332.02 4,332.28 4,331.90 4,331.90 0.0K
11:46 4,332.17 4,332.17 4,332.07 4,332.15 0.0K
11:47 4,332.04 4,332.17 4,332.02 4,332.17 0.0K
11:48 4,332.13 4,332.13 4,331.99 4,331.99 0.0K
11:49 4,332.02 4,332.02 4,331.38 4,331.38 0.0K
11:50 4,331.36 4,331.65 4,331.36 4,331.65 0.0K
11:51 4,331.67 4,331.67 4,331.37 4,331.55 0.0K
11:52 4,331.57 4,331.63 4,331.42 4,331.56 0.0K
11:53 4,331.73 4,332.05 4,331.73 4,331.91 0.0K
11:54 4,331.98 4,332.14 4,331.98 4,332.02 0.0K
11:55 4,332.24 4,332.28 4,332.14 4,332.28 0.0K
11:56 4,332.30 4,332.50 4,332.30 4,332.32 0.0K
11:57 4,332.27 4,332.27 4,332.04 4,332.04 0.0K
11:58 4,332.01 4,332.11 4,332.01 4,332.11 0.0K
11:59 4,332.21 4,332.31 4,332.21 4,332.30 0.0K
12:00 4,332.22 4,332.23 4,332.21 4,332.21 0.0K
12:01 4,332.11 4,332.42 4,332.11 4,332.23 0.0K
12:02 4,332.36 4,332.48 4,332.18 4,332.48 0.0K
12:03 4,332.55 4,332.69 4,332.52 4,332.69 0.0K
12:04 4,332.68 4,332.82 4,332.61 4,332.61 0.0K
12:05 4,332.58 4,332.59 4,332.30 4,332.30 0.0K
12:06 4,332.45 4,332.71 4,332.45 4,332.71 0.0K
12:07 4,332.64 4,332.73 4,332.35 4,332.35 0.0K
12:08 4,332.43 4,332.55 4,332.43 4,332.51 0.0K
12:09 4,332.56 4,332.66 4,332.39 4,332.39 0.0K
12:10 4,332.57 4,332.57 4,332.30 4,332.30 0.0K
12:11 4,332.37 4,332.37 4,331.99 4,331.99 0.0K
12:12 4,331.83 4,332.00 4,331.83 4,331.86 0.0K
12:13 4,331.61 4,331.61 4,331.20 4,331.20 0.0K
12:14 4,331.45 4,331.54 4,331.40 4,331.40 0.0K
12:15 4,331.67 4,331.72 4,331.46 4,331.46 0.0K
12:16 4,331.14 4,331.24 4,331.02 4,331.24 0.0K
12:17 4,331.43 4,331.60 4,331.43 4,331.53 0.0K
12:18 4,331.46 4,331.63 4,331.46 4,331.58 0.0K
12:19 4,331.74 4,331.74 4,331.60 4,331.61 0.0K
12:20 4,331.58 4,331.58 4,331.07 4,331.30 0.0K
12:21 4,331.35 4,331.35 4,330.75 4,330.75 0.0K
12:22 4,330.71 4,330.91 4,330.64 4,330.64 0.0K
12:23 4,330.55 4,330.63 4,330.35 4,330.35 0.0K
12:24 4,330.40 4,330.40 4,330.18 4,330.18 0.0K
12:25 4,330.11 4,330.29 4,330.00 4,330.29 0.0K
12:26 4,330.17 4,330.17 4,329.80 4,329.80 0.0K
12:27 4,329.87 4,329.87 4,329.53 4,329.53 0.0K
12:28 4,329.62 4,329.92 4,329.62 4,329.92 0.0K
12:29 4,329.92 4,329.98 4,329.79 4,329.79 0.0K
12:30 4,329.69 4,329.70 4,329.64 4,329.68 0.0K
12:31 4,329.68 4,329.68 4,329.25 4,329.32 0.0K
12:32 4,329.33 4,329.42 4,329.20 4,329.20 0.0K
12:33 4,329.21 4,329.21 4,329.21 4,329.21 0.0K
12:34 4,329.18 4,329.31 4,329.18 4,329.31 0.0K
12:35 4,329.23 4,329.65 4,329.23 4,329.65 0.0K
12:36 4,329.62 4,330.04 4,329.62 4,330.04 0.0K
12:37 4,330.00 4,330.27 4,330.00 4,330.27 0.0K
12:38 4,330.25 4,330.25 4,330.14 4,330.14 0.0K
12:39 4,330.07 4,330.10 4,329.75 4,330.10 0.0K
12:40 4,330.16 4,330.16 4,329.95 4,329.95 0.0K
12:41 4,330.15 4,330.31 4,330.14 4,330.14 0.0K
12:42 4,330.23 4,330.23 4,329.95 4,330.10 0.0K
12:43 4,330.28 4,330.91 4,330.28 4,330.91 0.0K
12:44 4,331.13 4,331.13 4,330.88 4,330.88 0.0K
12:45 4,330.84 4,331.07 4,330.82 4,330.99 0.0K
12:46 4,330.83 4,330.83 4,330.60 4,330.77 0.0K
12:47 4,330.81 4,331.23 4,330.81 4,331.23 0.0K
12:48 4,331.42 4,331.48 4,331.26 4,331.26 0.0K
12:49 4,331.13 4,331.36 4,331.13 4,331.34 0.0K
12:50 4,331.47 4,331.83 4,331.47 4,331.75 0.0K
12:51 4,331.66 4,331.85 4,331.66 4,331.85 0.0K
12:52 4,331.78 4,331.93 4,331.76 4,331.93 0.0K
12:53 4,332.30 4,332.74 4,332.30 4,332.74 0.0K
12:54 4,332.73 4,333.04 4,332.73 4,333.04 0.0K
12:55 4,332.65 4,332.68 4,332.52 4,332.54 0.0K
12:56 4,332.43 4,332.51 4,332.36 4,332.36 0.0K
12:57 4,332.41 4,332.98 4,332.41 4,332.98 0.0K
12:58 4,332.89 4,332.91 4,332.47 4,332.47 0.0K
12:59 4,332.48 4,332.53 4,332.18 4,332.18 0.0K
13:00 4,331.99 4,331.99 4,331.88 4,331.91 0.0K
13:01 4,332.01 4,332.23 4,332.01 4,332.23 0.0K
13:02 4,331.97 4,331.97 4,331.47 4,331.47 0.0K
13:03 4,331.56 4,331.75 4,331.56 4,331.75 0.0K
13:04 4,331.71 4,331.71 4,331.60 4,331.63 0.0K
13:05 4,331.53 4,331.53 4,331.15 4,331.15 0.0K
13:06 4,331.11 4,331.11 4,331.01 4,331.01 0.0K
13:07 4,331.25 4,331.25 4,331.12 4,331.17 0.0K
13:08 4,331.13 4,331.14 4,330.94 4,330.94 0.0K
13:09 4,330.70 4,330.82 4,330.13 4,330.13 0.0K
13:10 4,330.30 4,330.30 4,329.71 4,329.71 0.0K
13:11 4,329.79 4,329.80 4,329.46 4,329.46 0.0K
13:12 4,329.51 4,329.51 4,328.66 4,328.85 0.0K
13:13 4,329.01 4,329.12 4,328.88 4,329.12 0.0K
13:14 4,329.29 4,329.90 4,329.29 4,329.84 0.0K
13:15 4,329.58 4,329.94 4,329.53 4,329.94 0.0K
13:16 4,330.24 4,330.75 4,330.24 4,330.75 0.0K
13:17 4,330.83 4,331.41 4,330.83 4,331.41 0.0K
13:18 4,331.44 4,331.46 4,331.40 4,331.46 0.0K
13:19 4,331.46 4,331.81 4,331.46 4,331.81 0.0K
13:20 4,331.93 4,331.93 4,331.74 4,331.74 0.0K
13:21 4,331.84 4,332.03 4,331.69 4,332.03 0.0K
13:22 4,332.03 4,332.14 4,332.03 4,332.12 0.0K
13:23 4,332.20 4,332.26 4,332.17 4,332.26 0.0K
13:24 4,332.25 4,332.25 4,331.85 4,331.85 0.0K
13:25 4,331.80 4,332.16 4,331.80 4,332.16 0.0K
13:26 4,332.10 4,332.39 4,332.10 4,332.19 0.0K
13:27 4,332.05 4,332.05 4,331.81 4,331.81 0.0K
13:28 4,331.99 4,332.34 4,331.99 4,332.34 0.0K
13:29 4,332.35 4,332.50 4,332.35 4,332.38 0.0K
13:30 4,332.38 4,333.16 4,332.38 4,333.16 0.0K
13:31 4,333.28 4,333.51 4,333.28 4,333.29 0.0K
13:32 4,333.22 4,333.23 4,333.06 4,333.08 0.0K
13:33 4,332.98 4,333.09 4,332.98 4,333.08 0.0K
13:34 4,333.16 4,333.30 4,333.12 4,333.30 0.0K
13:35 4,333.23 4,333.32 4,333.19 4,333.27 0.0K
13:36 4,333.31 4,333.56 4,333.31 4,333.56 0.0K
13:37 4,333.51 4,333.51 4,333.42 4,333.42 0.0K
13:38 4,333.49 4,333.64 4,333.38 4,333.64 0.0K
13:39 4,333.48 4,333.48 4,333.38 4,333.39 0.0K
13:40 4,333.42 4,333.82 4,333.42 4,333.82 0.0K
13:41 4,333.85 4,333.92 4,333.75 4,333.75 0.0K
13:42 4,333.72 4,333.72 4,333.43 4,333.43 0.0K
13:43 4,333.43 4,333.43 4,333.15 4,333.15 0.0K
13:44 4,333.17 4,333.42 4,333.17 4,333.25 0.0K
13:45 4,333.27 4,333.27 4,333.02 4,333.03 0.0K
13:46 4,332.94 4,333.21 4,332.94 4,333.21 0.0K
13:47 4,333.17 4,333.41 4,333.17 4,333.34 0.0K
13:48 4,333.13 4,333.29 4,332.94 4,332.94 0.0K
13:49 4,332.97 4,332.98 4,332.92 4,332.92 0.0K
13:50 4,332.81 4,332.81 4,332.52 4,332.53 0.0K
13:51 4,332.66 4,332.66 4,332.34 4,332.34 0.0K
13:52 4,332.49 4,332.54 4,332.49 4,332.53 0.0K
13:53 4,332.30 4,332.46 4,332.30 4,332.46 0.0K
13:54 4,332.35 4,332.35 4,331.98 4,332.11 0.0K
13:55 4,332.10 4,332.32 4,332.01 4,332.32 0.0K
13:56 4,332.30 4,332.48 4,332.30 4,332.45 0.0K
13:57 4,332.33 4,332.36 4,332.31 4,332.36 0.0K
13:58 4,332.18 4,332.39 4,332.18 4,332.24 0.0K
13:59 4,332.22 4,332.22 4,331.85 4,331.86 0.0K
14:00 4,331.81 4,331.96 4,331.81 4,331.89 0.0K
14:01 4,332.08 4,332.20 4,332.08 4,332.08 0.0K
14:02 4,332.28 4,332.84 4,332.28 4,332.84 0.0K
14:03 4,332.97 4,332.97 4,332.66 4,332.66 0.0K
14:04 4,332.59 4,332.59 4,332.29 4,332.29 0.0K
14:05 4,332.09 4,332.42 4,332.09 4,332.29 0.0K
14:06 4,332.39 4,332.66 4,332.39 4,332.66 0.0K
14:07 4,332.56 4,332.64 4,332.38 4,332.64 0.0K
14:08 4,332.55 4,332.64 4,332.35 4,332.35 0.0K
14:09 4,332.48 4,332.52 4,332.45 4,332.45 0.0K
14:10 4,332.49 4,332.92 4,332.49 4,332.88 0.0K
14:11 4,332.93 4,332.93 4,332.63 4,332.63 0.0K
14:12 4,332.68 4,332.95 4,332.68 4,332.95 0.0K
14:13 4,333.10 4,333.69 4,333.10 4,333.69 0.0K
14:14 4,333.89 4,334.67 4,333.89 4,334.67 0.0K
14:15 4,335.65 4,336.58 4,335.65 4,336.25 0.0K
14:16 4,336.37 4,336.58 4,336.37 4,336.49 0.0K
14:17 4,336.10 4,336.21 4,335.86 4,336.21 0.0K
14:18 4,336.11 4,336.18 4,335.95 4,336.18 0.0K
14:19 4,336.22 4,336.28 4,336.21 4,336.28 0.0K
14:20 4,336.29 4,337.23 4,336.29 4,337.23 0.0K
14:21 4,337.13 4,337.27 4,336.90 4,336.90 0.0K
14:22 4,336.91 4,337.04 4,336.89 4,336.89 0.0K
14:23 4,336.99 4,336.99 4,336.87 4,336.99 0.0K
14:24 4,337.17 4,337.55 4,337.07 4,337.07 0.0K
14:25 4,337.07 4,337.07 4,336.30 4,336.30 0.0K
14:26 4,335.77 4,336.45 4,335.77 4,336.45 0.0K
14:27 4,336.48 4,336.55 4,336.41 4,336.55 0.0K
14:28 4,336.52 4,336.87 4,336.52 4,336.64 0.0K
14:29 4,336.66 4,336.71 4,336.56 4,336.71 0.0K
14:30 4,336.56 4,336.56 4,336.15 4,336.35 0.0K
14:31 4,336.43 4,336.47 4,336.38 4,336.38 0.0K
14:32 4,336.40 4,336.44 4,336.30 4,336.30 0.0K
14:33 4,336.32 4,336.66 4,336.32 4,336.66 0.0K
14:34 4,336.59 4,336.84 4,336.59 4,336.84 0.0K
14:35 4,336.76 4,337.18 4,336.76 4,337.18 0.0K
14:36 4,336.96 4,337.15 4,336.91 4,336.91 0.0K
14:37 4,336.97 4,336.97 4,336.84 4,336.85 0.0K
14:38 4,336.97 4,337.06 4,336.97 4,337.03 0.0K
14:39 4,337.01 4,337.16 4,336.89 4,337.16 0.0K
14:40 4,336.99 4,337.38 4,336.93 4,337.38 0.0K
14:41 4,337.33 4,337.45 4,337.31 4,337.31 0.0K
14:42 4,337.11 4,337.11 4,336.56 4,336.56 0.0K
14:43 4,336.47 4,336.95 4,336.47 4,336.95 0.0K
14:44 4,336.99 4,337.08 4,336.84 4,336.84 0.0K
14:45 4,336.92 4,336.92 4,336.81 4,336.81 0.0K
14:46 4,336.68 4,336.79 4,336.62 4,336.68 0.0K
14:47 4,336.59 4,336.59 4,336.43 4,336.43 0.0K
14:48 4,336.35 4,336.60 4,336.35 4,336.60 0.0K
14:49 4,336.66 4,336.73 4,336.66 4,336.73 0.0K
14:50 4,337.00 4,337.23 4,336.92 4,337.23 0.0K
14:51 4,337.27 4,337.62 4,337.27 4,337.62 0.0K
14:52 4,338.04 4,338.04 4,337.62 4,337.62 0.0K
14:53 4,337.65 4,337.86 4,337.65 4,337.86 0.0K
14:54 4,337.80 4,337.98 4,337.80 4,337.96 0.0K
14:55 4,337.90 4,337.92 4,337.58 4,337.58 0.0K
14:56 4,337.56 4,337.74 4,337.56 4,337.74 0.0K
14:57 4,337.60 4,337.60 4,337.41 4,337.51 0.0K
14:58 4,337.56 4,337.67 4,337.44 4,337.67 0.0K
14:59 4,337.76 4,337.90 4,337.76 4,337.90 0.0K
15:00 4,337.86 4,337.86 4,337.49 4,337.49 0.0K
15:01 4,337.55 4,337.56 4,337.45 4,337.49 0.0K
15:02 4,337.30 4,337.53 4,337.30 4,337.53 0.0K
15:03 4,337.21 4,337.25 4,337.12 4,337.16 0.0K
15:04 4,337.06 4,337.06 4,336.83 4,336.94 0.0K
15:05 4,336.84 4,336.91 4,336.79 4,336.79 0.0K
15:06 4,336.61 4,336.91 4,336.61 4,336.91 0.0K
15:07 4,336.94 4,337.01 4,336.94 4,336.97 0.0K
15:08 4,336.84 4,336.84 4,336.23 4,336.23 0.0K
15:09 4,336.30 4,336.30 4,335.88 4,335.88 0.0K
15:10 4,335.59 4,335.72 4,335.59 4,335.69 0.0K
15:11 4,335.69 4,335.81 4,335.69 4,335.81 0.0K
15:12 4,335.74 4,336.08 4,335.63 4,336.08 0.0K
15:13 4,336.10 4,336.12 4,335.92 4,335.92 0.0K
15:14 4,335.94 4,336.17 4,335.94 4,336.17 0.0K
15:15 4,336.18 4,336.53 4,336.18 4,336.51 0.0K
15:16 4,336.67 4,336.95 4,336.67 4,336.95 0.0K
15:17 4,336.94 4,337.27 4,336.94 4,337.27 0.0K
15:18 4,337.18 4,337.22 4,337.12 4,337.22 0.0K
15:19 4,337.30 4,337.31 4,336.59 4,336.59 0.0K
15:20 4,336.53 4,336.53 4,336.40 4,336.52 0.0K
15:21 4,336.45 4,336.50 4,336.26 4,336.26 0.0K
15:22 4,336.14 4,336.16 4,336.00 4,336.12 0.0K
15:23 4,336.15 4,336.15 4,335.94 4,335.94 0.0K
15:24 4,335.95 4,336.61 4,335.95 4,336.61 0.0K
15:25 4,336.67 4,336.67 4,336.32 4,336.32 0.0K
15:26 4,336.41 4,336.41 4,335.96 4,335.96 0.0K
15:27 4,336.00 4,336.00 4,334.90 4,334.90 0.0K
15:28 4,334.90 4,334.90 4,333.08 4,333.08 0.0K
15:29 4,333.41 4,334.00 4,333.41 4,334.00 0.0K
15:30 4,333.98 4,335.35 4,333.98 4,335.35 0.0K
15:31 4,335.08 4,335.63 4,335.08 4,335.59 0.0K
15:32 4,335.90 4,336.79 4,335.90 4,336.79 0.0K
15:33 4,336.85 4,336.85 4,336.66 4,336.66 0.0K
15:34 4,336.85 4,336.85 4,336.31 4,336.31 0.0K
15:35 4,336.14 4,336.46 4,335.89 4,335.89 0.0K
15:36 4,335.88 4,336.06 4,335.88 4,336.06 0.0K
15:37 4,335.92 4,335.92 4,335.23 4,335.45 0.0K
15:38 4,335.35 4,335.35 4,335.01 4,335.12 0.0K
15:39 4,335.34 4,335.50 4,335.34 4,335.48 0.0K
15:40 4,335.64 4,336.09 4,335.64 4,336.01 0.0K
15:41 4,336.28 4,336.28 4,335.45 4,335.65 0.0K
15:42 4,335.24 4,335.82 4,335.24 4,335.78 0.0K
15:43 4,335.78 4,335.78 4,335.52 4,335.53 0.0K
15:44 4,335.41 4,335.69 4,335.24 4,335.24 0.0K
15:45 4,335.35 4,335.35 4,334.80 4,334.98 0.0K
15:46 4,335.23 4,335.40 4,335.20 4,335.32 0.0K
15:47 4,335.35 4,335.60 4,335.07 4,335.60 0.0K
15:48 4,335.42 4,335.68 4,335.42 4,335.49 0.0K
15:49 4,335.22 4,335.26 4,334.85 4,334.85 0.0K
15:50 4,335.16 4,336.69 4,335.16 4,335.87 0.0K
15:51 4,336.13 4,336.13 4,335.65 4,335.87 0.0K
15:52 4,336.10 4,336.10 4,335.75 4,335.95 0.0K
15:53 4,336.18 4,336.18 4,335.79 4,336.11 0.0K
15:54 4,335.98 4,335.98 4,335.23 4,335.65 0.0K
15:55 4,335.55 4,336.13 4,335.55 4,336.09 0.0K
15:56 4,336.38 4,336.74 4,336.38 4,336.53 0.0K
15:57 4,336.54 4,336.88 4,336.36 4,336.88 0.0K
15:58 4,336.83 4,337.02 4,336.83 4,337.02 0.0K
15:59 4,337.02 4,337.29 4,337.02 4,337.24 0.0K
16:00 4,337.21 4,337.21 4,337.21 4,337.21 0.0K
16:01 4,337.24 4,337.24 4,337.12 4,337.14 0.0K
16:02 4,337.14 4,337.15 4,337.10 4,337.10 0.0K
16:03 4,337.09 4,337.12 4,337.09 4,337.12 0.0K
16:04 4,337.12 4,337.13 4,337.11 4,337.13 0.0K
16:05 4,337.09 4,337.11 4,337.08 4,337.10 0.0K
16:06 4,337.11 4,337.11 4,337.09 4,337.09 0.0K
16:07 4,337.08 4,337.08 4,337.05 4,337.05 0.0K
16:08 4,337.09 4,337.12 4,337.08 4,337.08 0.0K
16:09 4,337.12 4,337.17 4,337.08 4,337.16 0.0K
16:10 4,337.12 4,337.14 4,337.11 4,337.13 0.0K
16:11 4,337.11 4,337.11 4,337.08 4,337.08 0.0K
16:12 4,337.07 4,337.11 4,337.06 4,337.11 0.0K
16:13 4,337.13 4,337.15 4,337.11 4,337.11 0.0K
16:14 4,337.13 4,337.15 4,337.13 4,337.14 0.0K
16:15 4,337.17 4,337.17 4,337.17 4,337.17 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