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 4,295.84 4,296.75 4,295.84 4,296.75 0.0K
09:32 4,296.78 4,299.47 4,296.78 4,299.47 0.0K
09:33 4,299.63 4,299.63 4,297.91 4,298.07 0.0K
09:34 4,296.38 4,296.50 4,295.98 4,296.50 0.0K
09:35 4,295.99 4,295.99 4,294.20 4,294.20 0.0K
09:36 4,293.52 4,293.96 4,293.20 4,293.49 0.0K
09:37 4,292.38 4,292.38 4,290.90 4,290.96 0.0K
09:38 4,291.00 4,292.68 4,291.00 4,292.68 0.0K
09:39 4,292.20 4,292.20 4,291.19 4,291.19 0.0K
09:40 4,291.08 4,291.71 4,291.08 4,291.71 0.0K
09:41 4,291.49 4,292.07 4,291.49 4,291.54 0.0K
09:42 4,290.73 4,291.40 4,290.73 4,291.05 0.0K
09:43 4,290.91 4,290.91 4,289.42 4,289.42 0.0K
09:44 4,289.18 4,290.07 4,288.81 4,290.07 0.0K
09:45 4,289.71 4,290.61 4,289.71 4,290.50 0.0K
09:46 4,290.25 4,290.57 4,289.73 4,289.73 0.0K
09:47 4,288.85 4,289.98 4,288.85 4,289.47 0.0K
09:48 4,289.30 4,289.79 4,289.11 4,289.11 0.0K
09:49 4,288.94 4,288.94 4,287.02 4,287.02 0.0K
09:50 4,287.50 4,287.50 4,286.59 4,286.59 0.0K
09:51 4,286.84 4,286.84 4,286.50 4,286.69 0.0K
09:52 4,285.84 4,285.84 4,284.81 4,284.81 0.0K
09:53 4,284.78 4,284.78 4,282.05 4,282.05 0.0K
09:54 4,281.65 4,282.60 4,281.65 4,281.78 0.0K
09:55 4,282.53 4,282.53 4,280.55 4,280.55 0.0K
09:56 4,280.15 4,281.66 4,280.15 4,281.66 0.0K
09:57 4,281.92 4,281.92 4,279.27 4,279.27 0.0K
09:58 4,279.51 4,279.51 4,278.50 4,278.96 0.0K
09:59 4,278.98 4,279.32 4,278.32 4,278.32 0.0K
10:00 4,278.62 4,280.15 4,278.23 4,280.15 0.0K
10:01 4,279.89 4,279.89 4,275.36 4,275.36 0.0K
10:02 4,274.66 4,276.10 4,274.66 4,275.56 0.0K
10:03 4,274.87 4,274.87 4,272.10 4,272.10 0.0K
10:04 4,271.96 4,271.96 4,270.02 4,270.02 0.0K
10:05 4,270.97 4,270.97 4,270.03 4,270.03 0.0K
10:06 4,269.70 4,269.70 4,268.10 4,268.61 0.0K
10:07 4,267.86 4,269.06 4,266.91 4,266.91 0.0K
10:08 4,267.46 4,271.41 4,267.46 4,271.29 0.0K
10:09 4,272.43 4,275.58 4,272.43 4,275.58 0.0K
10:10 4,275.21 4,276.08 4,275.21 4,276.08 0.0K
10:11 4,277.48 4,277.89 4,277.15 4,277.32 0.0K
10:12 4,276.58 4,277.71 4,276.58 4,277.71 0.0K
10:13 4,277.43 4,278.92 4,276.84 4,278.92 0.0K
10:14 4,278.77 4,281.31 4,278.77 4,280.44 0.0K
10:15 4,280.58 4,280.94 4,279.98 4,280.94 0.0K
10:16 4,281.09 4,281.71 4,280.91 4,281.71 0.0K
10:17 4,281.99 4,281.99 4,280.47 4,280.47 0.0K
10:18 4,280.18 4,280.18 4,279.00 4,279.00 0.0K
10:19 4,278.78 4,278.78 4,276.65 4,276.65 0.0K
10:20 4,276.90 4,278.71 4,276.90 4,277.89 0.0K
10:21 4,278.05 4,279.85 4,278.05 4,279.37 0.0K
10:22 4,278.93 4,279.31 4,278.64 4,278.64 0.0K
10:23 4,279.49 4,281.06 4,279.49 4,280.83 0.0K
10:24 4,279.89 4,280.70 4,279.83 4,280.70 0.0K
10:25 4,280.99 4,280.99 4,280.21 4,280.21 0.0K
10:26 4,279.98 4,279.98 4,278.38 4,278.38 0.0K
10:27 4,278.09 4,278.09 4,276.54 4,276.54 0.0K
10:28 4,276.53 4,276.53 4,275.83 4,275.96 0.0K
10:29 4,275.33 4,275.51 4,274.89 4,274.91 0.0K
10:30 4,274.97 4,275.92 4,274.08 4,275.92 0.0K
10:31 4,276.64 4,276.64 4,275.85 4,276.28 0.0K
10:32 4,276.14 4,277.32 4,276.14 4,277.32 0.0K
10:33 4,276.98 4,276.98 4,275.34 4,275.34 0.0K
10:34 4,275.21 4,275.43 4,274.52 4,274.58 0.0K
10:35 4,274.89 4,276.31 4,274.89 4,276.31 0.0K
10:36 4,276.54 4,276.54 4,274.30 4,274.49 0.0K
10:37 4,273.79 4,273.79 4,273.49 4,273.54 0.0K
10:38 4,274.40 4,275.71 4,274.40 4,274.73 0.0K
10:39 4,274.71 4,275.08 4,274.26 4,275.08 0.0K
10:40 4,274.95 4,275.99 4,274.95 4,275.99 0.0K
10:41 4,276.28 4,276.58 4,274.93 4,274.93 0.0K
10:42 4,275.44 4,275.44 4,275.00 4,275.00 0.0K
10:43 4,275.04 4,275.21 4,273.88 4,273.88 0.0K
10:44 4,273.77 4,274.77 4,273.77 4,274.44 0.0K
10:45 4,273.99 4,275.40 4,273.99 4,274.80 0.0K
10:46 4,274.37 4,274.37 4,272.98 4,272.98 0.0K
10:47 4,272.69 4,273.21 4,272.69 4,272.71 0.0K
10:48 4,273.39 4,274.77 4,273.39 4,274.48 0.0K
10:49 4,274.61 4,274.65 4,274.23 4,274.58 0.0K
10:50 4,275.29 4,276.64 4,275.29 4,275.71 0.0K
10:51 4,274.96 4,275.32 4,274.74 4,275.08 0.0K
10:52 4,274.49 4,274.49 4,271.95 4,271.95 0.0K
10:53 4,272.15 4,273.00 4,272.15 4,272.89 0.0K
10:54 4,272.73 4,272.89 4,272.16 4,272.16 0.0K
10:55 4,272.20 4,272.20 4,270.93 4,270.93 0.0K
10:56 4,270.46 4,270.46 4,269.77 4,270.25 0.0K
10:57 4,270.22 4,270.97 4,270.19 4,270.97 0.0K
10:58 4,270.21 4,272.02 4,270.21 4,271.72 0.0K
10:59 4,272.05 4,274.45 4,272.05 4,274.45 0.0K
11:00 4,273.97 4,273.97 4,273.32 4,273.51 0.0K
11:01 4,275.14 4,275.19 4,274.29 4,274.29 0.0K
11:02 4,274.40 4,274.65 4,274.20 4,274.50 0.0K
11:03 4,274.85 4,275.86 4,274.29 4,275.86 0.0K
11:04 4,275.83 4,275.83 4,275.24 4,275.27 0.0K
11:05 4,275.51 4,276.13 4,275.51 4,275.82 0.0K
11:06 4,276.02 4,277.20 4,276.02 4,277.20 0.0K
11:07 4,277.00 4,278.16 4,277.00 4,278.16 0.0K
11:08 4,278.40 4,278.78 4,277.10 4,277.10 0.0K
11:09 4,277.40 4,277.58 4,276.84 4,276.93 0.0K
11:10 4,276.91 4,277.00 4,276.09 4,277.00 0.0K
11:11 4,276.47 4,277.48 4,276.47 4,277.48 0.0K
11:12 4,277.45 4,277.82 4,277.10 4,277.82 0.0K
11:13 4,277.84 4,278.53 4,277.84 4,278.53 0.0K
11:14 4,278.28 4,278.38 4,277.77 4,277.77 0.0K
11:15 4,278.27 4,279.01 4,278.08 4,279.01 0.0K
11:16 4,278.75 4,279.21 4,278.75 4,279.21 0.0K
11:17 4,278.83 4,279.83 4,278.78 4,279.83 0.0K
11:18 4,279.70 4,279.70 4,279.55 4,279.55 0.0K
11:19 4,279.66 4,280.71 4,279.66 4,280.71 0.0K
11:20 4,281.10 4,282.72 4,281.10 4,282.72 0.0K
11:21 4,281.65 4,281.65 4,281.17 4,281.31 0.0K
11:22 4,281.60 4,281.82 4,281.15 4,281.53 0.0K
11:23 4,281.33 4,281.88 4,281.24 4,281.88 0.0K
11:24 4,281.96 4,282.70 4,281.78 4,282.70 0.0K
11:25 4,282.75 4,282.96 4,282.57 4,282.96 0.0K
11:26 4,283.94 4,285.51 4,283.94 4,285.51 0.0K
11:27 4,286.22 4,288.06 4,286.22 4,288.06 0.0K
11:28 4,287.70 4,287.91 4,287.09 4,287.14 0.0K
11:29 4,287.59 4,287.59 4,286.93 4,287.21 0.0K
11:30 4,287.16 4,288.21 4,287.16 4,287.93 0.0K
11:31 4,288.01 4,288.33 4,287.92 4,288.33 0.0K
11:32 4,288.57 4,289.18 4,288.57 4,289.18 0.0K
11:33 4,288.87 4,288.87 4,288.11 4,288.20 0.0K
11:34 4,288.21 4,288.25 4,288.02 4,288.24 0.0K
11:35 4,287.81 4,287.94 4,287.79 4,287.89 0.0K
11:36 4,287.86 4,288.65 4,287.86 4,288.21 0.0K
11:37 4,288.03 4,288.03 4,286.86 4,286.86 0.0K
11:38 4,286.14 4,286.14 4,285.04 4,285.04 0.0K
11:39 4,284.39 4,284.48 4,284.23 4,284.26 0.0K
11:40 4,284.14 4,284.98 4,284.14 4,284.98 0.0K
11:41 4,284.89 4,286.13 4,284.89 4,286.13 0.0K
11:42 4,287.28 4,289.96 4,287.28 4,289.96 0.0K
11:43 4,289.37 4,289.61 4,288.56 4,288.56 0.0K
11:44 4,288.21 4,288.21 4,286.66 4,287.27 0.0K
11:45 4,287.70 4,289.46 4,287.64 4,289.46 0.0K
11:46 4,289.75 4,290.13 4,289.28 4,289.28 0.0K
11:47 4,289.18 4,289.81 4,288.85 4,289.81 0.0K
11:48 4,289.92 4,289.94 4,289.69 4,289.94 0.0K
11:49 4,289.72 4,289.72 4,289.25 4,289.30 0.0K
11:50 4,289.03 4,289.03 4,287.64 4,287.64 0.0K
11:51 4,287.93 4,289.11 4,287.93 4,289.11 0.0K
11:52 4,289.00 4,289.00 4,288.59 4,288.61 0.0K
11:53 4,289.03 4,289.75 4,289.03 4,289.75 0.0K
11:54 4,289.47 4,289.47 4,288.59 4,288.59 0.0K
11:55 4,288.79 4,288.79 4,288.33 4,288.41 0.0K
11:56 4,288.39 4,288.39 4,287.72 4,287.72 0.0K
11:57 4,287.03 4,287.23 4,286.99 4,286.99 0.0K
11:58 4,287.45 4,287.45 4,286.33 4,286.33 0.0K
11:59 4,286.08 4,286.28 4,286.08 4,286.11 0.0K
12:00 4,286.15 4,286.46 4,286.05 4,286.42 0.0K
12:01 4,286.85 4,286.85 4,286.54 4,286.54 0.0K
12:02 4,286.48 4,287.29 4,286.31 4,287.29 0.0K
12:03 4,288.34 4,288.79 4,288.34 4,288.68 0.0K
12:04 4,289.15 4,289.20 4,289.10 4,289.10 0.0K
12:05 4,289.61 4,290.34 4,289.61 4,289.97 0.0K
12:06 4,290.21 4,290.21 4,289.42 4,289.42 0.0K
12:07 4,288.70 4,288.79 4,287.62 4,288.79 0.0K
12:08 4,288.93 4,289.26 4,288.93 4,289.07 0.0K
12:09 4,288.73 4,288.73 4,288.63 4,288.67 0.0K
12:10 4,288.76 4,289.43 4,288.64 4,289.43 0.0K
12:11 4,289.78 4,290.23 4,289.78 4,289.84 0.0K
12:12 4,289.07 4,289.07 4,288.05 4,288.13 0.0K
12:13 4,288.78 4,289.13 4,288.54 4,289.13 0.0K
12:14 4,288.69 4,288.69 4,288.05 4,288.07 0.0K
12:15 4,288.75 4,289.84 4,288.75 4,289.84 0.0K
12:16 4,290.31 4,290.96 4,290.31 4,290.61 0.0K
12:17 4,290.86 4,290.93 4,290.77 4,290.77 0.0K
12:18 4,290.82 4,291.28 4,290.70 4,291.28 0.0K
12:19 4,291.44 4,293.06 4,291.37 4,293.06 0.0K
12:20 4,293.11 4,294.04 4,292.95 4,294.04 0.0K
12:21 4,293.96 4,293.96 4,293.32 4,293.32 0.0K
12:22 4,293.08 4,293.62 4,293.03 4,293.41 0.0K
12:23 4,293.64 4,293.75 4,293.15 4,293.15 0.0K
12:24 4,292.93 4,293.07 4,292.53 4,293.07 0.0K
12:25 4,293.14 4,293.14 4,291.92 4,291.92 0.0K
12:26 4,292.69 4,293.60 4,292.69 4,293.60 0.0K
12:27 4,293.48 4,293.87 4,293.48 4,293.62 0.0K
12:28 4,293.58 4,293.58 4,293.10 4,293.10 0.0K
12:29 4,292.95 4,292.95 4,292.45 4,292.45 0.0K
12:30 4,292.27 4,292.27 4,291.67 4,291.80 0.0K
12:31 4,291.93 4,291.93 4,290.35 4,290.35 0.0K
12:32 4,290.48 4,291.39 4,290.48 4,291.39 0.0K
12:33 4,291.40 4,291.40 4,291.04 4,291.04 0.0K
12:34 4,291.43 4,291.43 4,290.94 4,290.94 0.0K
12:35 4,291.08 4,291.08 4,290.58 4,290.92 0.0K
12:36 4,290.96 4,292.45 4,290.96 4,292.45 0.0K
12:37 4,292.51 4,292.80 4,292.51 4,292.80 0.0K
12:38 4,292.57 4,292.75 4,292.54 4,292.75 0.0K
12:39 4,292.89 4,293.43 4,292.89 4,293.43 0.0K
12:40 4,293.24 4,293.33 4,293.14 4,293.14 0.0K
12:41 4,293.03 4,294.43 4,293.03 4,294.43 0.0K
12:42 4,294.14 4,294.43 4,294.14 4,294.34 0.0K
12:43 4,294.24 4,294.33 4,294.09 4,294.10 0.0K
12:44 4,294.00 4,294.00 4,293.79 4,293.98 0.0K
12:45 4,294.15 4,295.31 4,294.15 4,295.12 0.0K
12:46 4,295.00 4,295.00 4,293.33 4,293.33 0.0K
12:47 4,293.16 4,293.63 4,293.16 4,293.54 0.0K
12:48 4,293.49 4,293.97 4,293.36 4,293.96 0.0K
12:49 4,293.98 4,294.28 4,293.98 4,294.12 0.0K
12:50 4,294.19 4,294.19 4,293.57 4,293.57 0.0K
12:51 4,293.25 4,294.03 4,293.21 4,293.80 0.0K
12:52 4,293.91 4,293.91 4,293.15 4,293.25 0.0K
12:53 4,292.85 4,292.90 4,292.77 4,292.83 0.0K
12:54 4,292.83 4,292.83 4,291.38 4,291.38 0.0K
12:55 4,291.80 4,292.65 4,291.70 4,292.65 0.0K
12:56 4,292.87 4,293.31 4,292.87 4,293.31 0.0K
12:57 4,292.87 4,292.87 4,291.15 4,291.15 0.0K
12:58 4,291.58 4,291.59 4,291.41 4,291.41 0.0K
12:59 4,291.48 4,291.48 4,290.16 4,290.16 0.0K
13:00 4,290.33 4,290.56 4,290.16 4,290.22 0.0K
13:01 4,290.38 4,290.89 4,290.38 4,290.70 0.0K
13:02 4,290.88 4,290.90 4,290.22 4,290.90 0.0K
13:03 4,290.65 4,290.82 4,290.61 4,290.61 0.0K
13:04 4,290.67 4,290.67 4,290.10 4,290.39 0.0K
13:05 4,290.74 4,290.74 4,290.50 4,290.70 0.0K
13:06 4,290.68 4,290.70 4,290.57 4,290.64 0.0K
13:07 4,290.38 4,290.76 4,290.38 4,290.70 0.0K
13:08 4,290.98 4,292.14 4,290.98 4,292.03 0.0K
13:09 4,291.91 4,291.91 4,291.51 4,291.55 0.0K
13:10 4,291.72 4,292.15 4,291.72 4,292.07 0.0K
13:11 4,292.72 4,292.72 4,292.21 4,292.49 0.0K
13:12 4,292.35 4,292.35 4,291.35 4,291.35 0.0K
13:13 4,291.29 4,291.29 4,290.82 4,290.82 0.0K
13:14 4,291.14 4,291.59 4,291.05 4,291.47 0.0K
13:15 4,291.94 4,292.23 4,291.89 4,292.23 0.0K
13:16 4,292.29 4,294.33 4,292.29 4,293.86 0.0K
13:17 4,293.84 4,294.06 4,293.84 4,294.06 0.0K
13:18 4,294.21 4,295.12 4,294.17 4,295.12 0.0K
13:19 4,294.68 4,294.68 4,294.14 4,294.30 0.0K
13:20 4,294.46 4,294.52 4,294.28 4,294.28 0.0K
13:21 4,294.12 4,294.12 4,293.38 4,293.53 0.0K
13:22 4,293.55 4,294.03 4,293.55 4,293.86 0.0K
13:23 4,293.71 4,293.71 4,293.00 4,293.00 0.0K
13:24 4,292.95 4,292.95 4,292.53 4,292.92 0.0K
13:25 4,293.39 4,294.41 4,293.39 4,294.41 0.0K
13:26 4,294.41 4,294.45 4,293.95 4,294.45 0.0K
13:27 4,294.46 4,295.12 4,294.46 4,294.76 0.0K
13:28 4,294.79 4,295.04 4,294.66 4,295.04 0.0K
13:29 4,294.83 4,294.83 4,294.18 4,294.19 0.0K
13:30 4,294.18 4,294.20 4,293.98 4,294.20 0.0K
13:31 4,294.16 4,294.30 4,294.03 4,294.30 0.0K
13:32 4,294.15 4,294.41 4,294.15 4,294.24 0.0K
13:33 4,293.75 4,293.75 4,292.90 4,293.44 0.0K
13:34 4,293.67 4,293.75 4,293.59 4,293.75 0.0K
13:35 4,293.86 4,293.86 4,292.84 4,292.86 0.0K
13:36 4,293.41 4,293.59 4,293.41 4,293.44 0.0K
13:37 4,294.19 4,294.20 4,293.99 4,294.20 0.0K
13:38 4,294.32 4,294.32 4,294.24 4,294.26 0.0K
13:39 4,294.09 4,294.09 4,293.73 4,293.73 0.0K
13:40 4,293.99 4,294.81 4,293.99 4,294.81 0.0K
13:41 4,294.82 4,294.82 4,294.24 4,294.24 0.0K
13:42 4,294.25 4,294.30 4,294.14 4,294.23 0.0K
13:43 4,294.16 4,294.16 4,293.56 4,293.56 0.0K
13:44 4,293.54 4,293.87 4,293.53 4,293.87 0.0K
13:45 4,294.13 4,294.87 4,294.12 4,294.87 0.0K
13:46 4,294.54 4,294.54 4,293.62 4,293.62 0.0K
13:47 4,293.34 4,293.34 4,292.13 4,292.13 0.0K
13:48 4,292.29 4,292.29 4,291.82 4,291.95 0.0K
13:49 4,291.96 4,292.20 4,291.96 4,292.17 0.0K
13:50 4,292.23 4,292.39 4,291.50 4,291.51 0.0K
13:51 4,291.22 4,291.22 4,290.82 4,290.97 0.0K
13:52 4,290.89 4,291.15 4,290.74 4,291.15 0.0K
13:53 4,291.10 4,291.89 4,291.10 4,291.89 0.0K
13:54 4,291.84 4,292.26 4,291.84 4,292.24 0.0K
13:55 4,292.19 4,292.44 4,291.96 4,291.96 0.0K
13:56 4,291.91 4,291.91 4,291.23 4,291.23 0.0K
13:57 4,291.45 4,291.45 4,289.18 4,289.18 0.0K
13:58 4,289.00 4,289.55 4,289.00 4,289.55 0.0K
13:59 4,289.97 4,290.11 4,289.97 4,290.11 0.0K
14:00 4,289.93 4,290.99 4,289.93 4,290.99 0.0K
14:01 4,290.89 4,291.28 4,290.79 4,291.28 0.0K
14:02 4,290.93 4,291.40 4,290.93 4,291.40 0.0K
14:03 4,292.08 4,292.28 4,292.08 4,292.12 0.0K
14:04 4,291.81 4,293.12 4,291.81 4,293.09 0.0K
14:05 4,293.38 4,293.39 4,292.90 4,293.39 0.0K
14:06 4,293.40 4,293.43 4,292.79 4,292.79 0.0K
14:07 4,292.59 4,292.59 4,291.55 4,291.55 0.0K
14:08 4,291.20 4,291.20 4,290.83 4,290.83 0.0K
14:09 4,290.82 4,290.97 4,290.27 4,290.27 0.0K
14:10 4,290.92 4,290.92 4,290.64 4,290.64 0.0K
14:11 4,290.57 4,290.57 4,290.28 4,290.32 0.0K
14:12 4,290.49 4,290.49 4,289.63 4,289.63 0.0K
14:13 4,289.63 4,289.63 4,289.07 4,289.19 0.0K
14:14 4,289.40 4,290.51 4,289.40 4,290.51 0.0K
14:15 4,290.35 4,290.35 4,289.86 4,290.09 0.0K
14:16 4,290.33 4,290.33 4,290.05 4,290.05 0.0K
14:17 4,289.99 4,290.40 4,289.87 4,289.89 0.0K
14:18 4,289.41 4,289.41 4,288.52 4,288.63 0.0K
14:19 4,288.54 4,288.92 4,287.57 4,287.57 0.0K
14:20 4,287.75 4,287.79 4,287.36 4,287.72 0.0K
14:21 4,287.95 4,287.95 4,286.86 4,286.86 0.0K
14:22 4,286.46 4,286.93 4,286.46 4,286.93 0.0K
14:23 4,286.98 4,288.34 4,286.91 4,288.34 0.0K
14:24 4,288.06 4,288.06 4,287.70 4,287.70 0.0K
14:25 4,287.93 4,288.47 4,287.93 4,288.47 0.0K
14:26 4,288.45 4,288.45 4,287.89 4,287.89 0.0K
14:27 4,288.12 4,288.12 4,287.35 4,287.35 0.0K
14:28 4,287.90 4,287.90 4,287.09 4,287.09 0.0K
14:29 4,287.42 4,287.63 4,287.42 4,287.47 0.0K
14:30 4,287.38 4,288.65 4,287.23 4,288.65 0.0K
14:31 4,288.79 4,288.94 4,288.79 4,288.93 0.0K
14:32 4,289.17 4,289.35 4,289.06 4,289.35 0.0K
14:33 4,289.36 4,289.93 4,288.83 4,289.93 0.0K
14:34 4,289.78 4,290.20 4,289.76 4,290.20 0.0K
14:35 4,290.12 4,290.12 4,289.66 4,289.78 0.0K
14:36 4,289.14 4,289.40 4,289.14 4,289.18 0.0K
14:37 4,288.96 4,289.19 4,288.76 4,288.76 0.0K
14:38 4,288.65 4,288.86 4,288.50 4,288.86 0.0K
14:39 4,288.71 4,288.71 4,288.42 4,288.60 0.0K
14:40 4,288.60 4,288.60 4,288.00 4,288.00 0.0K
14:41 4,287.87 4,287.87 4,286.94 4,286.94 0.0K
14:42 4,286.76 4,286.87 4,286.53 4,286.87 0.0K
14:43 4,287.13 4,287.42 4,287.13 4,287.27 0.0K
14:44 4,287.17 4,287.17 4,286.53 4,286.69 0.0K
14:45 4,286.66 4,286.82 4,286.56 4,286.56 0.0K
14:46 4,286.66 4,286.66 4,285.78 4,285.78 0.0K
14:47 4,285.87 4,286.69 4,285.87 4,286.69 0.0K
14:48 4,286.80 4,286.80 4,286.46 4,286.46 0.0K
14:49 4,286.48 4,286.73 4,286.48 4,286.69 0.0K
14:50 4,286.68 4,286.82 4,286.10 4,286.82 0.0K
14:51 4,287.24 4,287.36 4,286.99 4,287.36 0.0K
14:52 4,287.34 4,287.34 4,287.18 4,287.20 0.0K
14:53 4,286.29 4,286.51 4,286.29 4,286.51 0.0K
14:54 4,286.48 4,286.65 4,286.07 4,286.07 0.0K
14:55 4,285.88 4,285.88 4,285.25 4,285.78 0.0K
14:56 4,285.64 4,285.64 4,284.75 4,284.75 0.0K
14:57 4,284.64 4,284.93 4,284.61 4,284.93 0.0K
14:58 4,285.12 4,285.59 4,285.12 4,285.16 0.0K
14:59 4,285.39 4,285.45 4,285.13 4,285.13 0.0K
15:00 4,285.58 4,285.58 4,284.81 4,285.18 0.0K
15:01 4,284.91 4,284.91 4,284.51 4,284.51 0.0K
15:02 4,284.69 4,284.69 4,283.39 4,283.39 0.0K
15:03 4,283.41 4,283.49 4,283.01 4,283.49 0.0K
15:04 4,283.06 4,284.24 4,283.06 4,284.24 0.0K
15:05 4,284.14 4,284.14 4,283.84 4,283.84 0.0K
15:06 4,283.98 4,284.21 4,283.56 4,283.56 0.0K
15:07 4,283.34 4,283.98 4,283.34 4,283.98 0.0K
15:08 4,284.13 4,284.78 4,283.89 4,284.62 0.0K
15:09 4,284.85 4,285.99 4,284.85 4,285.80 0.0K
15:10 4,285.50 4,285.50 4,285.00 4,285.17 0.0K
15:11 4,285.15 4,285.19 4,285.09 4,285.19 0.0K
15:12 4,285.17 4,285.17 4,284.68 4,284.82 0.0K
15:13 4,284.86 4,284.94 4,284.60 4,284.60 0.0K
15:14 4,284.74 4,284.74 4,284.43 4,284.43 0.0K
15:15 4,285.02 4,285.56 4,285.02 4,285.56 0.0K
15:16 4,285.83 4,285.83 4,285.50 4,285.50 0.0K
15:17 4,286.29 4,286.48 4,285.97 4,286.44 0.0K
15:18 4,286.59 4,286.59 4,285.82 4,286.10 0.0K
15:19 4,286.06 4,286.06 4,284.81 4,284.81 0.0K
15:20 4,285.52 4,285.69 4,284.38 4,285.26 0.0K
15:21 4,285.78 4,285.96 4,285.58 4,285.96 0.0K
15:22 4,285.87 4,285.87 4,285.11 4,285.11 0.0K
15:23 4,285.21 4,285.21 4,284.30 4,284.30 0.0K
15:24 4,284.39 4,284.39 4,284.22 4,284.22 0.0K
15:25 4,283.62 4,283.77 4,283.62 4,283.77 0.0K
15:26 4,283.41 4,283.41 4,283.09 4,283.09 0.0K
15:27 4,283.02 4,283.41 4,283.02 4,283.33 0.0K
15:28 4,283.42 4,283.42 4,282.67 4,282.67 0.0K
15:29 4,282.54 4,283.02 4,282.45 4,282.45 0.0K
15:30 4,282.05 4,283.02 4,282.05 4,282.88 0.0K
15:31 4,282.77 4,284.10 4,282.77 4,284.10 0.0K
15:32 4,284.01 4,284.25 4,283.76 4,284.23 0.0K
15:33 4,284.04 4,285.12 4,284.04 4,285.12 0.0K
15:34 4,284.82 4,284.82 4,284.39 4,284.39 0.0K
15:35 4,284.30 4,284.30 4,283.62 4,283.62 0.0K
15:36 4,283.27 4,283.73 4,283.19 4,283.73 0.0K
15:37 4,284.62 4,284.73 4,284.47 4,284.73 0.0K
15:38 4,284.79 4,284.79 4,283.68 4,283.68 0.0K
15:39 4,283.52 4,283.52 4,282.77 4,282.77 0.0K
15:40 4,282.58 4,282.58 4,281.77 4,281.77 0.0K
15:41 4,281.56 4,281.87 4,281.56 4,281.83 0.0K
15:42 4,282.07 4,282.07 4,281.18 4,281.18 0.0K
15:43 4,282.09 4,282.09 4,280.72 4,280.72 0.0K
15:44 4,280.42 4,280.70 4,279.86 4,280.70 0.0K
15:45 4,280.69 4,280.69 4,280.19 4,280.40 0.0K
15:46 4,280.09 4,280.94 4,280.09 4,280.43 0.0K
15:47 4,280.32 4,281.77 4,280.32 4,281.77 0.0K
15:48 4,281.33 4,282.57 4,281.33 4,282.49 0.0K
15:49 4,282.13 4,282.41 4,282.13 4,282.21 0.0K
15:50 4,282.09 4,282.09 4,278.92 4,278.92 0.0K
15:51 4,278.79 4,278.79 4,276.99 4,276.99 0.0K
15:52 4,277.12 4,277.63 4,276.82 4,276.82 0.0K
15:53 4,276.54 4,276.54 4,274.43 4,274.43 0.0K
15:54 4,274.15 4,274.69 4,273.07 4,273.07 0.0K
15:55 4,272.99 4,273.52 4,272.13 4,273.52 0.0K
15:56 4,274.25 4,274.25 4,273.01 4,273.01 0.0K
15:57 4,272.55 4,272.55 4,271.49 4,272.06 0.0K
15:58 4,271.79 4,271.79 4,270.76 4,270.76 0.0K
15:59 4,270.90 4,270.90 4,269.81 4,270.84 0.0K
16:00 4,272.30 4,272.30 4,271.63 4,271.81 0.0K
16:01 4,271.82 4,271.82 4,271.68 4,271.68 0.0K
16:02 4,271.71 4,271.71 4,271.66 4,271.67 0.0K
16:03 4,271.66 4,271.70 4,271.65 4,271.67 0.0K
16:04 4,271.61 4,271.63 4,271.61 4,271.63 0.0K
16:05 4,271.61 4,271.61 4,271.52 4,271.52 0.0K
16:06 4,271.55 4,271.58 4,271.53 4,271.54 0.0K
16:07 4,271.55 4,271.57 4,271.54 4,271.57 0.0K
16:08 4,271.53 4,271.60 4,271.53 4,271.60 0.0K
16:09 4,271.49 4,271.55 4,271.49 4,271.54 0.0K
16:10 4,271.53 4,271.64 4,271.53 4,271.64 0.0K
16:11 4,271.62 4,271.62 4,271.54 4,271.54 0.0K
16:12 4,271.54 4,271.54 4,271.39 4,271.48 0.0K
16:13 4,271.45 4,271.53 4,271.45 4,271.47 0.0K
16:14 4,271.48 4,271.49 4,271.38 4,271.46 0.0K
16:15 4,271.49 4,271.49 4,271.49 4,271.49 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