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 4,332.24 4,332.24 4,331.82 4,331.82 0.0K
09:32 4,331.72 4,331.78 4,331.47 4,331.76 0.0K
09:33 4,331.50 4,331.89 4,330.66 4,330.66 0.0K
09:34 4,330.60 4,330.90 4,330.42 4,330.47 0.0K
09:35 4,330.39 4,331.38 4,330.39 4,331.18 0.0K
09:36 4,330.94 4,331.61 4,330.94 4,331.61 0.0K
09:37 4,331.60 4,331.90 4,331.24 4,331.24 0.0K
09:38 4,331.03 4,331.62 4,331.03 4,331.44 0.0K
09:39 4,331.61 4,332.12 4,331.61 4,332.07 0.0K
09:40 4,332.05 4,332.22 4,331.85 4,331.85 0.0K
09:41 4,331.81 4,331.81 4,331.08 4,331.08 0.0K
09:42 4,331.21 4,331.62 4,331.21 4,331.59 0.0K
09:43 4,331.65 4,331.65 4,330.90 4,330.90 0.0K
09:44 4,330.99 4,330.99 4,329.16 4,329.16 0.0K
09:45 4,329.10 4,329.10 4,327.36 4,328.24 0.0K
09:46 4,327.98 4,328.19 4,327.98 4,327.99 0.0K
09:47 4,327.97 4,327.97 4,326.57 4,326.57 0.0K
09:48 4,327.37 4,328.49 4,327.37 4,327.54 0.0K
09:49 4,327.47 4,327.47 4,327.18 4,327.18 0.0K
09:50 4,327.32 4,327.32 4,327.03 4,327.25 0.0K
09:51 4,327.29 4,327.29 4,326.83 4,326.84 0.0K
09:52 4,327.07 4,327.07 4,325.60 4,325.60 0.0K
09:53 4,325.60 4,325.60 4,322.29 4,322.29 0.0K
09:54 4,322.69 4,323.53 4,322.69 4,322.87 0.0K
09:55 4,323.06 4,323.06 4,322.69 4,322.87 0.0K
09:56 4,323.49 4,323.49 4,322.85 4,322.85 0.0K
09:57 4,322.90 4,322.90 4,321.05 4,321.05 0.0K
09:58 4,321.33 4,321.33 4,320.40 4,320.40 0.0K
09:59 4,320.28 4,320.28 4,318.71 4,318.71 0.0K
10:00 4,318.54 4,318.54 4,316.33 4,316.33 0.0K
10:01 4,314.78 4,315.23 4,313.15 4,313.15 0.0K
10:02 4,314.32 4,315.26 4,314.32 4,315.26 0.0K
10:03 4,315.80 4,317.49 4,315.80 4,317.49 0.0K
10:04 4,317.67 4,318.42 4,317.67 4,318.42 0.0K
10:05 4,318.67 4,319.74 4,318.67 4,319.46 0.0K
10:06 4,319.28 4,320.10 4,319.28 4,320.09 0.0K
10:07 4,319.44 4,319.44 4,317.86 4,317.86 0.0K
10:08 4,317.59 4,317.59 4,316.40 4,316.85 0.0K
10:09 4,316.59 4,316.86 4,316.51 4,316.51 0.0K
10:10 4,316.81 4,316.81 4,316.10 4,316.58 0.0K
10:11 4,316.83 4,316.83 4,316.61 4,316.61 0.0K
10:12 4,317.13 4,317.77 4,317.07 4,317.77 0.0K
10:13 4,318.12 4,319.73 4,318.12 4,319.73 0.0K
10:14 4,319.77 4,320.80 4,319.77 4,320.47 0.0K
10:15 4,319.87 4,321.16 4,319.87 4,321.16 0.0K
10:16 4,321.35 4,321.49 4,321.12 4,321.49 0.0K
10:17 4,321.62 4,322.53 4,321.62 4,322.53 0.0K
10:18 4,322.71 4,322.96 4,322.71 4,322.84 0.0K
10:19 4,322.98 4,322.98 4,322.66 4,322.83 0.0K
10:20 4,322.64 4,323.95 4,322.64 4,323.95 0.0K
10:21 4,323.76 4,323.76 4,323.40 4,323.52 0.0K
10:22 4,323.50 4,323.50 4,323.13 4,323.30 0.0K
10:23 4,323.11 4,323.11 4,321.43 4,321.43 0.0K
10:24 4,321.81 4,321.81 4,321.57 4,321.70 0.0K
10:25 4,322.09 4,322.58 4,322.09 4,322.51 0.0K
10:26 4,321.98 4,322.63 4,321.98 4,322.63 0.0K
10:27 4,323.00 4,323.05 4,322.81 4,322.84 0.0K
10:28 4,322.98 4,322.98 4,322.73 4,322.76 0.0K
10:29 4,322.83 4,322.95 4,322.59 4,322.95 0.0K
10:30 4,322.98 4,324.21 4,322.98 4,324.21 0.0K
10:31 4,324.19 4,324.23 4,323.85 4,324.23 0.0K
10:32 4,324.18 4,324.74 4,324.18 4,324.74 0.0K
10:33 4,324.45 4,324.60 4,324.26 4,324.32 0.0K
10:34 4,324.02 4,324.46 4,323.52 4,323.52 0.0K
10:35 4,323.37 4,323.37 4,322.89 4,323.04 0.0K
10:36 4,322.87 4,322.87 4,320.74 4,320.74 0.0K
10:37 4,320.81 4,321.80 4,320.81 4,321.15 0.0K
10:38 4,320.53 4,321.19 4,320.53 4,321.17 0.0K
10:39 4,321.17 4,321.38 4,321.17 4,321.35 0.0K
10:40 4,321.23 4,321.23 4,320.00 4,320.00 0.0K
10:41 4,320.20 4,320.62 4,320.14 4,320.62 0.0K
10:42 4,320.68 4,321.11 4,320.60 4,321.11 0.0K
10:43 4,320.98 4,320.98 4,320.13 4,320.43 0.0K
10:44 4,320.25 4,320.70 4,320.25 4,320.43 0.0K
10:45 4,320.03 4,320.34 4,319.97 4,320.34 0.0K
10:46 4,320.12 4,320.13 4,319.09 4,319.09 0.0K
10:47 4,318.51 4,318.51 4,317.55 4,317.55 0.0K
10:48 4,317.30 4,318.60 4,317.30 4,317.41 0.0K
10:49 4,317.44 4,317.60 4,317.13 4,317.19 0.0K
10:50 4,317.27 4,317.27 4,316.90 4,316.90 0.0K
10:51 4,316.93 4,316.93 4,315.80 4,315.90 0.0K
10:52 4,316.22 4,316.31 4,315.76 4,315.76 0.0K
10:53 4,315.59 4,316.18 4,315.59 4,316.18 0.0K
10:54 4,316.48 4,316.48 4,315.75 4,315.75 0.0K
10:55 4,315.65 4,316.10 4,315.65 4,316.10 0.0K
10:56 4,316.80 4,316.80 4,315.92 4,315.92 0.0K
10:57 4,315.94 4,316.17 4,315.75 4,315.96 0.0K
10:58 4,315.77 4,315.77 4,315.33 4,315.33 0.0K
10:59 4,315.19 4,315.19 4,313.72 4,313.72 0.0K
11:00 4,314.28 4,316.22 4,314.28 4,316.22 0.0K
11:01 4,316.79 4,316.79 4,316.27 4,316.79 0.0K
11:02 4,317.04 4,317.04 4,315.82 4,315.82 0.0K
11:03 4,315.81 4,315.98 4,315.71 4,315.71 0.0K
11:04 4,315.65 4,315.65 4,315.43 4,315.45 0.0K
11:05 4,315.48 4,316.03 4,315.48 4,316.03 0.0K
11:06 4,316.21 4,316.64 4,316.21 4,316.64 0.0K
11:07 4,316.75 4,317.00 4,316.75 4,317.00 0.0K
11:08 4,316.85 4,317.88 4,316.85 4,317.88 0.0K
11:09 4,318.05 4,318.61 4,317.96 4,318.60 0.0K
11:10 4,318.92 4,319.81 4,318.92 4,319.81 0.0K
11:11 4,319.77 4,320.15 4,319.57 4,319.77 0.0K
11:12 4,319.79 4,319.99 4,319.79 4,319.92 0.0K
11:13 4,320.11 4,320.11 4,319.32 4,319.32 0.0K
11:14 4,319.49 4,319.49 4,319.22 4,319.30 0.0K
11:15 4,319.34 4,319.34 4,317.43 4,317.43 0.0K
11:16 4,317.43 4,317.56 4,317.24 4,317.43 0.0K
11:17 4,317.33 4,317.33 4,317.07 4,317.27 0.0K
11:18 4,316.79 4,316.79 4,316.48 4,316.48 0.0K
11:19 4,316.51 4,316.51 4,316.38 4,316.38 0.0K
11:20 4,316.30 4,317.02 4,316.30 4,317.02 0.0K
11:21 4,317.21 4,318.45 4,317.21 4,318.45 0.0K
11:22 4,318.49 4,318.49 4,318.07 4,318.12 0.0K
11:23 4,317.99 4,317.99 4,317.27 4,317.84 0.0K
11:24 4,318.16 4,318.16 4,317.95 4,318.00 0.0K
11:25 4,318.15 4,318.28 4,317.81 4,318.27 0.0K
11:26 4,318.00 4,318.06 4,317.78 4,317.78 0.0K
11:27 4,317.78 4,318.14 4,317.78 4,318.02 0.0K
11:28 4,318.56 4,319.26 4,318.56 4,318.97 0.0K
11:29 4,318.71 4,319.44 4,318.71 4,319.44 0.0K
11:30 4,319.34 4,319.50 4,319.07 4,319.07 0.0K
11:31 4,319.04 4,319.04 4,318.03 4,318.03 0.0K
11:32 4,318.13 4,318.13 4,317.67 4,317.67 0.0K
11:33 4,317.68 4,318.03 4,317.68 4,317.98 0.0K
11:34 4,317.94 4,318.12 4,317.89 4,317.89 0.0K
11:35 4,317.73 4,317.73 4,317.32 4,317.45 0.0K
11:36 4,317.23 4,317.23 4,315.93 4,315.93 0.0K
11:37 4,316.15 4,316.15 4,314.64 4,314.64 0.0K
11:38 4,314.68 4,315.01 4,314.59 4,315.01 0.0K
11:39 4,315.20 4,316.35 4,315.20 4,316.35 0.0K
11:40 4,316.57 4,316.81 4,316.18 4,316.81 0.0K
11:41 4,317.01 4,317.01 4,316.66 4,316.83 0.0K
11:42 4,316.95 4,316.95 4,316.55 4,316.55 0.0K
11:43 4,316.76 4,317.21 4,316.75 4,317.21 0.0K
11:44 4,317.26 4,318.04 4,317.26 4,318.04 0.0K
11:45 4,318.09 4,318.16 4,317.74 4,317.74 0.0K
11:46 4,317.41 4,317.41 4,317.17 4,317.24 0.0K
11:47 4,317.35 4,317.38 4,316.90 4,316.90 0.0K
11:48 4,316.43 4,316.56 4,316.35 4,316.56 0.0K
11:49 4,316.56 4,316.56 4,316.12 4,316.12 0.0K
11:50 4,316.18 4,316.51 4,316.18 4,316.51 0.0K
11:51 4,316.79 4,316.79 4,316.46 4,316.46 0.0K
11:52 4,316.53 4,317.28 4,316.53 4,317.28 0.0K
11:53 4,317.74 4,317.74 4,317.38 4,317.42 0.0K
11:54 4,316.88 4,316.99 4,316.74 4,316.74 0.0K
11:55 4,316.92 4,316.92 4,316.57 4,316.57 0.0K
11:56 4,316.58 4,316.71 4,316.44 4,316.44 0.0K
11:57 4,316.64 4,316.76 4,316.34 4,316.34 0.0K
11:58 4,316.43 4,316.48 4,316.41 4,316.48 0.0K
11:59 4,316.36 4,316.36 4,316.15 4,316.20 0.0K
12:00 4,316.17 4,316.58 4,315.60 4,316.58 0.0K
12:01 4,316.40 4,316.73 4,316.35 4,316.35 0.0K
12:02 4,316.29 4,316.81 4,316.29 4,316.76 0.0K
12:03 4,317.08 4,317.66 4,317.02 4,317.66 0.0K
12:04 4,318.14 4,318.53 4,318.02 4,318.53 0.0K
12:05 4,318.43 4,319.41 4,318.43 4,319.41 0.0K
12:06 4,319.35 4,319.49 4,319.27 4,319.49 0.0K
12:07 4,319.46 4,320.10 4,319.46 4,320.10 0.0K
12:08 4,320.05 4,320.16 4,319.77 4,319.77 0.0K
12:09 4,319.79 4,319.97 4,319.79 4,319.80 0.0K
12:10 4,319.98 4,320.48 4,319.98 4,320.40 0.0K
12:11 4,320.80 4,321.17 4,320.80 4,321.01 0.0K
12:12 4,321.12 4,321.12 4,320.27 4,320.52 0.0K
12:13 4,320.43 4,320.63 4,320.30 4,320.63 0.0K
12:14 4,320.60 4,321.20 4,320.60 4,321.20 0.0K
12:15 4,321.34 4,321.34 4,320.91 4,321.16 0.0K
12:16 4,321.06 4,321.47 4,321.06 4,321.34 0.0K
12:17 4,321.50 4,321.84 4,321.50 4,321.84 0.0K
12:18 4,322.17 4,322.33 4,322.17 4,322.33 0.0K
12:19 4,322.16 4,322.38 4,322.09 4,322.30 0.0K
12:20 4,322.12 4,322.22 4,322.11 4,322.18 0.0K
12:21 4,322.32 4,322.32 4,322.04 4,322.05 0.0K
12:22 4,322.15 4,322.15 4,321.81 4,321.81 0.0K
12:23 4,321.87 4,321.87 4,321.61 4,321.61 0.0K
12:24 4,321.87 4,322.22 4,321.87 4,322.22 0.0K
12:25 4,322.22 4,322.31 4,322.06 4,322.06 0.0K
12:26 4,322.16 4,322.44 4,322.16 4,322.44 0.0K
12:27 4,322.58 4,322.67 4,322.51 4,322.67 0.0K
12:28 4,322.68 4,322.68 4,322.24 4,322.24 0.0K
12:29 4,322.21 4,322.22 4,322.00 4,322.00 0.0K
12:30 4,322.04 4,322.21 4,322.04 4,322.16 0.0K
12:31 4,322.34 4,322.50 4,322.25 4,322.50 0.0K
12:32 4,322.49 4,322.63 4,322.34 4,322.63 0.0K
12:33 4,322.69 4,322.81 4,322.69 4,322.81 0.0K
12:34 4,322.66 4,322.74 4,322.63 4,322.63 0.0K
12:35 4,322.42 4,322.74 4,322.42 4,322.74 0.0K
12:36 4,322.77 4,323.01 4,322.77 4,322.96 0.0K
12:37 4,323.07 4,323.07 4,322.88 4,322.88 0.0K
12:38 4,322.78 4,322.78 4,322.14 4,322.14 0.0K
12:39 4,322.11 4,322.11 4,321.68 4,321.68 0.0K
12:40 4,321.74 4,322.01 4,321.74 4,321.99 0.0K
12:41 4,322.02 4,322.02 4,321.70 4,321.70 0.0K
12:42 4,321.58 4,321.87 4,321.58 4,321.72 0.0K
12:43 4,321.67 4,322.60 4,321.67 4,322.60 0.0K
12:44 4,322.94 4,323.02 4,322.94 4,323.01 0.0K
12:45 4,322.96 4,322.96 4,322.64 4,322.64 0.0K
12:46 4,322.71 4,322.95 4,322.71 4,322.77 0.0K
12:47 4,322.81 4,322.87 4,322.79 4,322.87 0.0K
12:48 4,322.86 4,322.86 4,321.54 4,321.54 0.0K
12:49 4,321.72 4,321.72 4,321.29 4,321.29 0.0K
12:50 4,321.08 4,321.20 4,321.08 4,321.09 0.0K
12:51 4,320.94 4,320.94 4,320.61 4,320.88 0.0K
12:52 4,320.99 4,321.08 4,320.76 4,320.89 0.0K
12:53 4,320.65 4,320.81 4,320.65 4,320.81 0.0K
12:54 4,320.77 4,321.15 4,320.77 4,320.87 0.0K
12:55 4,320.78 4,320.78 4,320.12 4,320.12 0.0K
12:56 4,319.72 4,319.72 4,319.38 4,319.38 0.0K
12:57 4,319.01 4,319.25 4,318.85 4,319.25 0.0K
12:58 4,319.29 4,319.29 4,318.90 4,318.90 0.0K
12:59 4,318.85 4,318.97 4,318.70 4,318.70 0.0K
13:00 4,318.64 4,318.64 4,317.95 4,318.42 0.0K
13:01 4,318.63 4,318.99 4,318.51 4,318.51 0.0K
13:02 4,318.05 4,318.10 4,317.65 4,318.10 0.0K
13:03 4,318.19 4,318.22 4,318.19 4,318.21 0.0K
13:04 4,318.24 4,318.55 4,318.24 4,318.45 0.0K
13:05 4,318.42 4,318.53 4,318.38 4,318.53 0.0K
13:06 4,318.42 4,318.42 4,318.36 4,318.36 0.0K
13:07 4,318.84 4,318.98 4,318.84 4,318.98 0.0K
13:08 4,318.92 4,319.09 4,318.77 4,319.09 0.0K
13:09 4,319.03 4,319.56 4,319.03 4,319.37 0.0K
13:10 4,319.51 4,319.73 4,319.39 4,319.69 0.0K
13:11 4,319.52 4,319.67 4,319.44 4,319.67 0.0K
13:12 4,319.83 4,319.83 4,319.60 4,319.60 0.0K
13:13 4,319.70 4,320.04 4,319.70 4,320.02 0.0K
13:14 4,320.41 4,320.73 4,320.41 4,320.73 0.0K
13:15 4,320.86 4,320.86 4,320.41 4,320.41 0.0K
13:16 4,320.46 4,320.46 4,319.48 4,319.48 0.0K
13:17 4,319.66 4,319.66 4,319.06 4,319.18 0.0K
13:18 4,319.19 4,319.42 4,319.19 4,319.22 0.0K
13:19 4,319.25 4,319.25 4,319.11 4,319.20 0.0K
13:20 4,319.15 4,319.15 4,318.83 4,318.94 0.0K
13:21 4,318.90 4,318.90 4,318.31 4,318.31 0.0K
13:22 4,318.27 4,318.45 4,318.09 4,318.45 0.0K
13:23 4,318.59 4,318.59 4,317.94 4,317.94 0.0K
13:24 4,317.80 4,317.82 4,317.67 4,317.67 0.0K
13:25 4,317.90 4,318.53 4,317.86 4,318.53 0.0K
13:26 4,318.56 4,318.92 4,318.56 4,318.83 0.0K
13:27 4,318.78 4,319.11 4,318.78 4,319.10 0.0K
13:28 4,319.29 4,319.29 4,318.92 4,318.92 0.0K
13:29 4,318.94 4,318.94 4,318.58 4,318.75 0.0K
13:30 4,318.72 4,318.72 4,318.23 4,318.53 0.0K
13:31 4,318.62 4,319.33 4,318.62 4,319.33 0.0K
13:32 4,319.43 4,319.84 4,319.43 4,319.82 0.0K
13:33 4,319.88 4,320.13 4,319.88 4,320.13 0.0K
13:34 4,320.20 4,320.20 4,320.13 4,320.20 0.0K
13:35 4,320.29 4,320.29 4,319.95 4,319.99 0.0K
13:36 4,319.82 4,320.09 4,319.78 4,320.09 0.0K
13:37 4,320.08 4,320.19 4,320.04 4,320.09 0.0K
13:38 4,319.92 4,320.63 4,319.92 4,320.53 0.0K
13:39 4,320.66 4,320.66 4,320.51 4,320.51 0.0K
13:40 4,320.55 4,320.76 4,320.55 4,320.76 0.0K
13:41 4,320.63 4,320.63 4,320.03 4,320.03 0.0K
13:42 4,320.10 4,321.04 4,320.10 4,321.04 0.0K
13:43 4,321.07 4,321.22 4,321.06 4,321.22 0.0K
13:44 4,321.23 4,321.47 4,321.16 4,321.47 0.0K
13:45 4,321.46 4,321.69 4,321.46 4,321.69 0.0K
13:46 4,321.70 4,321.70 4,321.52 4,321.55 0.0K
13:47 4,321.40 4,321.50 4,321.34 4,321.50 0.0K
13:48 4,321.43 4,321.43 4,320.97 4,320.97 0.0K
13:49 4,320.63 4,320.77 4,320.63 4,320.72 0.0K
13:50 4,320.78 4,320.78 4,320.18 4,320.18 0.0K
13:51 4,320.36 4,320.36 4,320.13 4,320.17 0.0K
13:52 4,320.27 4,320.50 4,320.26 4,320.26 0.0K
13:53 4,320.32 4,320.49 4,320.32 4,320.41 0.0K
13:54 4,320.40 4,320.43 4,320.27 4,320.43 0.0K
13:55 4,320.43 4,320.43 4,320.37 4,320.39 0.0K
13:56 4,320.59 4,321.38 4,320.50 4,321.38 0.0K
13:57 4,321.27 4,321.36 4,321.24 4,321.36 0.0K
13:58 4,321.44 4,321.97 4,321.40 4,321.97 0.0K
13:59 4,322.05 4,322.26 4,322.01 4,322.01 0.0K
14:00 4,321.80 4,321.88 4,321.62 4,321.88 0.0K
14:01 4,322.03 4,322.46 4,322.03 4,322.46 0.0K
14:02 4,322.52 4,322.52 4,322.12 4,322.12 0.0K
14:03 4,321.93 4,322.04 4,321.75 4,321.89 0.0K
14:04 4,321.89 4,322.33 4,321.89 4,322.33 0.0K
14:05 4,322.30 4,322.67 4,322.30 4,322.60 0.0K
14:06 4,322.62 4,322.93 4,322.62 4,322.77 0.0K
14:07 4,322.67 4,322.67 4,322.34 4,322.62 0.0K
14:08 4,322.81 4,323.23 4,322.81 4,323.19 0.0K
14:09 4,323.25 4,323.25 4,323.03 4,323.03 0.0K
14:10 4,323.04 4,323.71 4,323.03 4,323.71 0.0K
14:11 4,323.98 4,324.65 4,323.98 4,324.54 0.0K
14:12 4,324.63 4,324.88 4,324.63 4,324.88 0.0K
14:13 4,325.36 4,325.36 4,325.00 4,325.00 0.0K
14:14 4,324.96 4,325.09 4,324.81 4,324.81 0.0K
14:15 4,324.77 4,324.88 4,324.68 4,324.70 0.0K
14:16 4,324.64 4,325.04 4,324.64 4,324.69 0.0K
14:17 4,324.67 4,324.95 4,324.67 4,324.79 0.0K
14:18 4,324.81 4,324.90 4,324.73 4,324.82 0.0K
14:19 4,324.69 4,325.14 4,324.69 4,325.14 0.0K
14:20 4,325.27 4,325.65 4,325.27 4,325.65 0.0K
14:21 4,325.60 4,325.60 4,325.41 4,325.53 0.0K
14:22 4,325.42 4,325.51 4,325.42 4,325.42 0.0K
14:23 4,325.50 4,325.72 4,325.50 4,325.63 0.0K
14:24 4,325.71 4,325.71 4,325.51 4,325.51 0.0K
14:25 4,325.46 4,325.46 4,324.53 4,324.68 0.0K
14:26 4,324.87 4,324.94 4,324.66 4,324.66 0.0K
14:27 4,324.83 4,324.83 4,324.65 4,324.65 0.0K
14:28 4,324.56 4,324.77 4,324.56 4,324.77 0.0K
14:29 4,324.75 4,324.75 4,324.53 4,324.53 0.0K
14:30 4,324.67 4,324.67 4,324.37 4,324.63 0.0K
14:31 4,324.54 4,324.71 4,324.35 4,324.35 0.0K
14:32 4,323.94 4,323.94 4,323.54 4,323.59 0.0K
14:33 4,323.59 4,323.59 4,323.21 4,323.36 0.0K
14:34 4,323.40 4,323.40 4,323.21 4,323.21 0.0K
14:35 4,323.22 4,323.34 4,323.21 4,323.30 0.0K
14:36 4,322.93 4,323.06 4,322.71 4,323.06 0.0K
14:37 4,323.11 4,323.43 4,323.11 4,323.30 0.0K
14:38 4,323.33 4,323.33 4,322.65 4,322.89 0.0K
14:39 4,322.86 4,322.93 4,322.82 4,322.82 0.0K
14:40 4,322.63 4,322.84 4,322.63 4,322.84 0.0K
14:41 4,322.85 4,322.85 4,322.52 4,322.82 0.0K
14:42 4,322.84 4,323.53 4,322.84 4,323.53 0.0K
14:43 4,323.68 4,323.69 4,323.55 4,323.69 0.0K
14:44 4,323.97 4,324.09 4,323.97 4,324.09 0.0K
14:45 4,324.14 4,324.71 4,324.08 4,324.71 0.0K
14:46 4,324.54 4,325.06 4,324.54 4,325.06 0.0K
14:47 4,325.07 4,325.63 4,325.07 4,325.63 0.0K
14:48 4,325.88 4,326.90 4,325.74 4,326.90 0.0K
14:49 4,326.81 4,327.11 4,326.81 4,327.11 0.0K
14:50 4,327.19 4,328.06 4,327.19 4,327.84 0.0K
14:51 4,327.81 4,327.81 4,327.30 4,327.30 0.0K
14:52 4,327.23 4,327.23 4,326.72 4,326.79 0.0K
14:53 4,326.79 4,326.79 4,326.62 4,326.62 0.0K
14:54 4,326.74 4,327.14 4,326.74 4,327.10 0.0K
14:55 4,327.17 4,327.17 4,327.16 4,327.17 0.0K
14:56 4,327.33 4,327.47 4,327.27 4,327.47 0.0K
14:57 4,327.53 4,327.63 4,327.47 4,327.63 0.0K
14:58 4,327.56 4,327.73 4,327.52 4,327.73 0.0K
14:59 4,327.97 4,327.97 4,327.38 4,327.38 0.0K
15:00 4,327.31 4,327.31 4,326.89 4,326.94 0.0K
15:01 4,326.87 4,327.05 4,326.87 4,327.02 0.0K
15:02 4,326.84 4,327.24 4,326.84 4,327.24 0.0K
15:03 4,327.15 4,327.44 4,327.15 4,327.41 0.0K
15:04 4,327.23 4,327.23 4,327.13 4,327.13 0.0K
15:05 4,327.13 4,327.29 4,327.13 4,327.22 0.0K
15:06 4,327.08 4,327.10 4,326.93 4,327.07 0.0K
15:07 4,327.28 4,327.28 4,326.89 4,326.89 0.0K
15:08 4,326.74 4,326.92 4,326.35 4,326.92 0.0K
15:09 4,326.88 4,326.88 4,326.65 4,326.70 0.0K
15:10 4,326.61 4,326.79 4,326.59 4,326.73 0.0K
15:11 4,326.83 4,326.85 4,326.70 4,326.85 0.0K
15:12 4,326.56 4,326.56 4,325.76 4,325.80 0.0K
15:13 4,326.13 4,326.29 4,326.13 4,326.26 0.0K
15:14 4,326.59 4,326.59 4,326.30 4,326.30 0.0K
15:15 4,326.22 4,326.22 4,326.08 4,326.12 0.0K
15:16 4,326.27 4,326.27 4,325.74 4,325.74 0.0K
15:17 4,325.29 4,325.29 4,324.98 4,324.99 0.0K
15:18 4,324.73 4,325.94 4,324.73 4,325.94 0.0K
15:19 4,326.23 4,326.87 4,326.23 4,326.87 0.0K
15:20 4,326.69 4,327.68 4,326.69 4,327.65 0.0K
15:21 4,327.60 4,327.60 4,327.34 4,327.48 0.0K
15:22 4,327.53 4,327.83 4,327.46 4,327.83 0.0K
15:23 4,327.99 4,328.03 4,327.94 4,327.94 0.0K
15:24 4,327.92 4,327.92 4,327.60 4,327.60 0.0K
15:25 4,327.38 4,327.38 4,326.83 4,327.36 0.0K
15:26 4,327.27 4,327.27 4,326.95 4,326.97 0.0K
15:27 4,326.98 4,326.98 4,326.88 4,326.91 0.0K
15:28 4,326.55 4,326.76 4,326.55 4,326.70 0.0K
15:29 4,326.94 4,327.07 4,326.94 4,327.06 0.0K
15:30 4,327.15 4,327.38 4,327.03 4,327.18 0.0K
15:31 4,327.06 4,327.11 4,327.01 4,327.01 0.0K
15:32 4,327.19 4,327.30 4,327.12 4,327.30 0.0K
15:33 4,327.27 4,327.36 4,327.12 4,327.36 0.0K
15:34 4,327.35 4,327.55 4,327.25 4,327.51 0.0K
15:35 4,327.54 4,327.54 4,326.84 4,326.96 0.0K
15:36 4,326.94 4,326.94 4,326.50 4,326.50 0.0K
15:37 4,326.72 4,327.14 4,326.67 4,326.67 0.0K
15:38 4,326.52 4,326.63 4,326.05 4,326.05 0.0K
15:39 4,325.96 4,326.41 4,325.96 4,326.41 0.0K
15:40 4,326.36 4,326.94 4,326.36 4,326.94 0.0K
15:41 4,326.82 4,326.86 4,326.72 4,326.72 0.0K
15:42 4,326.94 4,326.94 4,326.81 4,326.85 0.0K
15:43 4,326.82 4,326.82 4,326.51 4,326.51 0.0K
15:44 4,327.17 4,327.75 4,327.17 4,327.75 0.0K
15:45 4,327.67 4,327.84 4,327.01 4,327.84 0.0K
15:46 4,327.97 4,328.47 4,327.97 4,328.35 0.0K
15:47 4,328.42 4,328.42 4,327.92 4,327.92 0.0K
15:48 4,328.03 4,328.39 4,328.03 4,328.39 0.0K
15:49 4,328.72 4,329.36 4,328.70 4,329.36 0.0K
15:50 4,329.26 4,330.22 4,329.26 4,329.26 0.0K
15:51 4,329.09 4,329.15 4,328.77 4,329.15 0.0K
15:52 4,329.50 4,329.54 4,329.30 4,329.53 0.0K
15:53 4,329.38 4,329.38 4,328.72 4,328.72 0.0K
15:54 4,328.64 4,328.85 4,328.57 4,328.85 0.0K
15:55 4,328.99 4,329.47 4,328.99 4,329.47 0.0K
15:56 4,329.41 4,329.60 4,329.35 4,329.35 0.0K
15:57 4,329.28 4,329.77 4,329.28 4,329.77 0.0K
15:58 4,329.76 4,330.12 4,329.76 4,330.12 0.0K
15:59 4,330.20 4,330.20 4,329.37 4,329.37 0.0K
16:00 4,329.59 4,329.73 4,329.59 4,329.73 0.0K
16:01 4,329.71 4,329.71 4,329.48 4,329.48 0.0K
16:02 4,329.64 4,329.67 4,329.58 4,329.58 0.0K
16:03 4,329.62 4,329.64 4,329.62 4,329.63 0.0K
16:04 4,329.51 4,329.51 4,329.42 4,329.42 0.0K
16:05 4,329.35 4,329.41 4,329.35 4,329.40 0.0K
16:06 4,329.42 4,329.42 4,329.37 4,329.37 0.0K
16:07 4,329.36 4,329.41 4,329.36 4,329.37 0.0K
16:08 4,329.41 4,329.46 4,329.40 4,329.44 0.0K
16:09 4,329.44 4,329.45 4,329.38 4,329.38 0.0K
16:10 4,329.37 4,329.44 4,329.34 4,329.34 0.0K
16:11 4,329.37 4,329.38 4,329.37 4,329.37 0.0K
16:12 4,329.40 4,329.41 4,329.37 4,329.37 0.0K
16:13 4,329.33 4,329.33 4,329.30 4,329.30 0.0K
16:14 4,329.25 4,329.27 4,329.22 4,329.22 0.0K
16:15 4,329.22 4,329.22 4,329.22 4,329.22 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