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 4,271.65 4,271.65 4,268.86 4,268.86 0.0K
09:32 4,267.48 4,271.99 4,267.48 4,271.99 0.0K
09:33 4,272.37 4,272.95 4,272.37 4,272.71 0.0K
09:34 4,273.78 4,273.94 4,273.48 4,273.94 0.0K
09:35 4,272.93 4,273.84 4,272.65 4,272.65 0.0K
09:36 4,273.20 4,275.31 4,273.20 4,274.56 0.0K
09:37 4,274.10 4,274.10 4,272.04 4,272.04 0.0K
09:38 4,271.69 4,271.83 4,271.18 4,271.18 0.0K
09:39 4,270.58 4,273.86 4,270.58 4,273.86 0.0K
09:40 4,274.46 4,274.46 4,271.73 4,271.73 0.0K
09:41 4,271.56 4,271.76 4,270.22 4,270.27 0.0K
09:42 4,271.63 4,272.73 4,271.04 4,271.04 0.0K
09:43 4,270.74 4,270.74 4,270.16 4,270.33 0.0K
09:44 4,269.90 4,269.90 4,268.29 4,268.29 0.0K
09:45 4,267.37 4,267.39 4,266.83 4,267.39 0.0K
09:46 4,268.37 4,269.45 4,268.22 4,268.22 0.0K
09:47 4,267.65 4,267.65 4,265.63 4,265.89 0.0K
09:48 4,265.46 4,265.90 4,265.46 4,265.88 0.0K
09:49 4,265.95 4,265.95 4,264.39 4,264.39 0.0K
09:50 4,265.21 4,265.21 4,263.68 4,263.68 0.0K
09:51 4,263.96 4,263.96 4,261.76 4,261.76 0.0K
09:52 4,262.00 4,262.00 4,258.55 4,258.55 0.0K
09:53 4,258.59 4,258.59 4,257.24 4,257.24 0.0K
09:54 4,257.49 4,258.48 4,256.96 4,258.25 0.0K
09:55 4,257.64 4,260.89 4,257.64 4,260.89 0.0K
09:56 4,260.78 4,263.28 4,260.58 4,263.08 0.0K
09:57 4,262.90 4,264.45 4,262.90 4,264.18 0.0K
09:58 4,264.01 4,264.01 4,261.68 4,261.68 0.0K
09:59 4,261.45 4,261.71 4,261.30 4,261.53 0.0K
10:00 4,261.50 4,261.50 4,257.37 4,257.37 0.0K
10:01 4,256.37 4,256.37 4,253.40 4,253.40 0.0K
10:02 4,253.95 4,255.85 4,253.95 4,255.06 0.0K
10:03 4,254.21 4,254.21 4,252.89 4,253.51 0.0K
10:04 4,254.27 4,254.73 4,252.96 4,252.96 0.0K
10:05 4,253.32 4,254.56 4,253.31 4,253.31 0.0K
10:06 4,252.76 4,253.71 4,252.06 4,253.71 0.0K
10:07 4,254.72 4,254.72 4,251.79 4,253.14 0.0K
10:08 4,252.79 4,252.82 4,251.70 4,251.70 0.0K
10:09 4,251.67 4,252.20 4,251.67 4,252.20 0.0K
10:10 4,253.34 4,255.31 4,253.29 4,253.29 0.0K
10:11 4,253.61 4,253.61 4,252.02 4,252.71 0.0K
10:12 4,253.01 4,253.49 4,252.58 4,252.96 0.0K
10:13 4,252.77 4,252.77 4,250.75 4,250.86 0.0K
10:14 4,250.41 4,250.41 4,247.76 4,247.76 0.0K
10:15 4,247.64 4,249.21 4,247.64 4,248.17 0.0K
10:16 4,248.63 4,250.34 4,248.63 4,249.55 0.0K
10:17 4,249.51 4,249.51 4,247.66 4,247.66 0.0K
10:18 4,246.91 4,246.91 4,245.56 4,245.56 0.0K
10:19 4,245.61 4,245.61 4,243.73 4,243.73 0.0K
10:20 4,242.80 4,242.80 4,240.93 4,240.93 0.0K
10:21 4,239.19 4,241.37 4,239.19 4,240.88 0.0K
10:22 4,241.00 4,243.24 4,241.00 4,243.24 0.0K
10:23 4,244.20 4,245.44 4,244.20 4,244.28 0.0K
10:24 4,243.65 4,243.65 4,241.36 4,241.36 0.0K
10:25 4,241.08 4,242.10 4,239.73 4,242.10 0.0K
10:26 4,242.17 4,243.17 4,241.28 4,241.28 0.0K
10:27 4,241.39 4,241.91 4,241.00 4,241.00 0.0K
10:28 4,241.23 4,241.23 4,240.53 4,240.81 0.0K
10:29 4,240.40 4,240.40 4,238.31 4,238.31 0.0K
10:30 4,238.59 4,240.00 4,238.59 4,240.00 0.0K
10:31 4,238.62 4,239.27 4,237.84 4,239.27 0.0K
10:32 4,239.48 4,239.48 4,238.29 4,239.45 0.0K
10:33 4,239.09 4,240.13 4,238.50 4,240.13 0.0K
10:34 4,239.52 4,240.78 4,239.52 4,240.78 0.0K
10:35 4,240.73 4,242.51 4,240.73 4,242.51 0.0K
10:36 4,242.66 4,244.41 4,242.66 4,244.41 0.0K
10:37 4,244.96 4,245.45 4,244.45 4,244.45 0.0K
10:38 4,244.60 4,247.23 4,244.39 4,247.23 0.0K
10:39 4,246.40 4,247.31 4,246.40 4,247.27 0.0K
10:40 4,247.51 4,247.51 4,246.37 4,246.37 0.0K
10:41 4,245.04 4,245.65 4,244.24 4,245.65 0.0K
10:42 4,245.80 4,246.15 4,245.57 4,245.77 0.0K
10:43 4,245.68 4,249.06 4,245.68 4,248.92 0.0K
10:44 4,249.82 4,249.82 4,245.94 4,246.29 0.0K
10:45 4,247.47 4,248.92 4,247.37 4,248.92 0.0K
10:46 4,248.36 4,248.56 4,246.34 4,246.34 0.0K
10:47 4,245.54 4,245.54 4,244.05 4,244.90 0.0K
10:48 4,245.32 4,246.43 4,245.32 4,246.00 0.0K
10:49 4,245.90 4,247.68 4,245.90 4,247.68 0.0K
10:50 4,247.74 4,248.56 4,247.69 4,248.17 0.0K
10:51 4,247.85 4,251.28 4,247.85 4,251.28 0.0K
10:52 4,251.62 4,252.83 4,250.93 4,252.83 0.0K
10:53 4,252.40 4,252.40 4,252.06 4,252.17 0.0K
10:54 4,252.14 4,252.51 4,252.14 4,252.32 0.0K
10:55 4,252.47 4,252.97 4,252.47 4,252.94 0.0K
10:56 4,252.79 4,253.30 4,252.79 4,253.14 0.0K
10:57 4,252.41 4,252.41 4,250.69 4,251.81 0.0K
10:58 4,252.23 4,252.36 4,251.84 4,251.84 0.0K
10:59 4,251.56 4,251.56 4,248.53 4,248.53 0.0K
11:00 4,248.01 4,248.01 4,245.46 4,245.80 0.0K
11:01 4,245.38 4,245.64 4,244.63 4,244.63 0.0K
11:02 4,244.16 4,244.16 4,243.02 4,243.02 0.0K
11:03 4,243.24 4,243.24 4,240.87 4,240.87 0.0K
11:04 4,242.03 4,242.05 4,241.81 4,241.86 0.0K
11:05 4,242.92 4,242.92 4,241.28 4,241.75 0.0K
11:06 4,242.49 4,242.72 4,242.14 4,242.57 0.0K
11:07 4,243.75 4,245.37 4,243.75 4,245.37 0.0K
11:08 4,245.28 4,245.28 4,244.36 4,244.64 0.0K
11:09 4,243.16 4,244.52 4,243.16 4,244.43 0.0K
11:10 4,244.60 4,244.78 4,244.42 4,244.78 0.0K
11:11 4,245.25 4,246.49 4,245.25 4,245.30 0.0K
11:12 4,244.97 4,246.88 4,244.97 4,245.93 0.0K
11:13 4,246.68 4,246.68 4,245.97 4,245.97 0.0K
11:14 4,246.26 4,246.26 4,245.63 4,246.08 0.0K
11:15 4,245.97 4,246.69 4,245.97 4,246.16 0.0K
11:16 4,245.21 4,245.24 4,244.42 4,244.42 0.0K
11:17 4,244.21 4,244.74 4,244.21 4,244.66 0.0K
11:18 4,244.08 4,244.30 4,243.48 4,244.30 0.0K
11:19 4,244.96 4,246.18 4,244.96 4,246.18 0.0K
11:20 4,245.10 4,245.40 4,245.10 4,245.31 0.0K
11:21 4,245.31 4,245.98 4,244.71 4,245.98 0.0K
11:22 4,245.16 4,245.16 4,244.29 4,244.62 0.0K
11:23 4,243.39 4,243.39 4,242.37 4,242.37 0.0K
11:24 4,242.79 4,244.77 4,242.79 4,244.77 0.0K
11:25 4,244.60 4,244.63 4,243.97 4,243.97 0.0K
11:26 4,243.60 4,243.60 4,241.40 4,241.40 0.0K
11:27 4,241.29 4,241.29 4,239.41 4,239.41 0.0K
11:28 4,240.11 4,240.37 4,239.74 4,240.30 0.0K
11:29 4,240.27 4,240.66 4,240.27 4,240.29 0.0K
11:30 4,239.91 4,240.41 4,239.65 4,239.65 0.0K
11:31 4,237.87 4,237.87 4,236.13 4,236.13 0.0K
11:32 4,235.76 4,235.76 4,234.89 4,234.89 0.0K
11:33 4,233.64 4,234.22 4,233.14 4,233.51 0.0K
11:34 4,234.42 4,237.09 4,234.42 4,237.09 0.0K
11:35 4,239.09 4,239.09 4,236.48 4,236.48 0.0K
11:36 4,237.14 4,239.36 4,237.14 4,238.88 0.0K
11:37 4,239.23 4,240.72 4,239.23 4,240.72 0.0K
11:38 4,241.04 4,241.59 4,241.04 4,241.25 0.0K
11:39 4,240.87 4,242.30 4,240.87 4,242.30 0.0K
11:40 4,242.15 4,242.15 4,240.95 4,240.95 0.0K
11:41 4,240.78 4,241.50 4,240.71 4,240.87 0.0K
11:42 4,240.41 4,241.28 4,240.14 4,240.14 0.0K
11:43 4,240.16 4,240.16 4,239.45 4,239.55 0.0K
11:44 4,239.78 4,241.28 4,239.78 4,241.28 0.0K
11:45 4,241.29 4,241.69 4,241.15 4,241.15 0.0K
11:46 4,241.74 4,242.37 4,241.74 4,241.95 0.0K
11:47 4,242.62 4,243.38 4,242.62 4,243.18 0.0K
11:48 4,243.24 4,244.14 4,242.98 4,244.14 0.0K
11:49 4,243.96 4,246.73 4,243.96 4,246.73 0.0K
11:50 4,247.11 4,247.82 4,247.11 4,247.57 0.0K
11:51 4,248.04 4,249.39 4,248.04 4,249.39 0.0K
11:52 4,249.18 4,249.18 4,248.46 4,248.46 0.0K
11:53 4,248.49 4,248.84 4,248.44 4,248.84 0.0K
11:54 4,248.39 4,248.97 4,248.39 4,248.70 0.0K
11:55 4,249.20 4,249.20 4,248.23 4,248.36 0.0K
11:56 4,248.01 4,250.28 4,248.01 4,250.28 0.0K
11:57 4,250.72 4,255.20 4,250.72 4,255.20 0.0K
11:58 4,256.00 4,256.00 4,254.09 4,254.09 0.0K
11:59 4,253.65 4,253.65 4,252.63 4,253.44 0.0K
12:00 4,253.38 4,253.38 4,252.32 4,253.10 0.0K
12:01 4,253.68 4,253.74 4,252.19 4,252.19 0.0K
12:02 4,253.00 4,253.19 4,252.60 4,252.79 0.0K
12:03 4,252.21 4,252.51 4,251.57 4,251.57 0.0K
12:04 4,251.93 4,251.93 4,250.83 4,250.83 0.0K
12:05 4,250.67 4,250.73 4,250.53 4,250.68 0.0K
12:06 4,250.42 4,250.80 4,250.21 4,250.80 0.0K
12:07 4,250.97 4,250.97 4,250.46 4,250.66 0.0K
12:08 4,250.86 4,251.16 4,250.00 4,250.00 0.0K
12:09 4,249.74 4,250.21 4,249.74 4,250.21 0.0K
12:10 4,250.26 4,251.12 4,250.26 4,251.12 0.0K
12:11 4,251.60 4,252.12 4,251.60 4,252.12 0.0K
12:12 4,252.47 4,252.47 4,251.58 4,251.58 0.0K
12:13 4,251.17 4,251.85 4,250.75 4,250.75 0.0K
12:14 4,250.86 4,250.88 4,250.42 4,250.55 0.0K
12:15 4,250.66 4,251.04 4,250.12 4,251.04 0.0K
12:16 4,250.61 4,250.83 4,250.17 4,250.83 0.0K
12:17 4,251.09 4,251.78 4,250.16 4,251.47 0.0K
12:18 4,251.36 4,251.36 4,250.50 4,250.71 0.0K
12:19 4,250.70 4,250.70 4,250.22 4,250.29 0.0K
12:20 4,250.49 4,250.49 4,249.37 4,249.64 0.0K
12:21 4,249.93 4,249.93 4,248.23 4,248.23 0.0K
12:22 4,248.36 4,248.36 4,247.59 4,247.59 0.0K
12:23 4,247.53 4,249.16 4,247.53 4,249.16 0.0K
12:24 4,249.69 4,251.11 4,249.69 4,251.11 0.0K
12:25 4,250.95 4,251.34 4,250.57 4,251.34 0.0K
12:26 4,251.82 4,251.93 4,251.61 4,251.80 0.0K
12:27 4,251.42 4,252.31 4,251.38 4,252.31 0.0K
12:28 4,252.35 4,253.77 4,252.35 4,253.77 0.0K
12:29 4,253.87 4,255.02 4,253.87 4,255.02 0.0K
12:30 4,255.44 4,256.31 4,255.38 4,256.31 0.0K
12:31 4,255.26 4,255.74 4,254.63 4,255.70 0.0K
12:32 4,255.78 4,256.20 4,255.78 4,256.20 0.0K
12:33 4,256.31 4,256.49 4,256.08 4,256.49 0.0K
12:34 4,256.76 4,256.85 4,256.18 4,256.18 0.0K
12:35 4,256.24 4,256.24 4,256.08 4,256.15 0.0K
12:36 4,255.87 4,256.13 4,255.87 4,256.13 0.0K
12:37 4,256.12 4,257.14 4,256.12 4,256.88 0.0K
12:38 4,256.91 4,257.73 4,256.91 4,257.73 0.0K
12:39 4,257.76 4,258.55 4,257.76 4,258.13 0.0K
12:40 4,257.55 4,258.14 4,257.55 4,258.10 0.0K
12:41 4,258.23 4,258.78 4,258.23 4,258.78 0.0K
12:42 4,258.62 4,259.67 4,258.62 4,259.51 0.0K
12:43 4,259.33 4,259.53 4,258.81 4,258.81 0.0K
12:44 4,258.26 4,258.26 4,258.20 4,258.26 0.0K
12:45 4,257.99 4,258.33 4,257.53 4,257.53 0.0K
12:46 4,257.84 4,257.84 4,257.45 4,257.45 0.0K
12:47 4,257.54 4,257.71 4,257.40 4,257.40 0.0K
12:48 4,256.87 4,257.09 4,256.59 4,256.59 0.0K
12:49 4,256.92 4,257.73 4,256.92 4,257.53 0.0K
12:50 4,257.54 4,257.80 4,257.54 4,257.80 0.0K
12:51 4,258.09 4,259.23 4,258.09 4,259.23 0.0K
12:52 4,259.37 4,259.84 4,259.19 4,259.84 0.0K
12:53 4,259.80 4,259.80 4,259.09 4,259.09 0.0K
12:54 4,258.81 4,259.22 4,258.60 4,259.22 0.0K
12:55 4,259.11 4,259.55 4,259.11 4,259.53 0.0K
12:56 4,259.95 4,259.95 4,259.12 4,259.47 0.0K
12:57 4,259.73 4,259.73 4,259.29 4,259.59 0.0K
12:58 4,260.39 4,261.04 4,260.39 4,261.04 0.0K
12:59 4,260.75 4,260.75 4,260.61 4,260.65 0.0K
13:00 4,261.24 4,262.33 4,261.24 4,262.33 0.0K
13:01 4,263.33 4,264.31 4,263.33 4,264.31 0.0K
13:02 4,264.71 4,264.71 4,263.98 4,264.38 0.0K
13:03 4,264.52 4,264.92 4,264.46 4,264.46 0.0K
13:04 4,265.25 4,265.25 4,264.48 4,264.48 0.0K
13:05 4,264.93 4,265.56 4,264.70 4,265.56 0.0K
13:06 4,265.31 4,266.98 4,265.31 4,266.98 0.0K
13:07 4,267.46 4,267.89 4,267.46 4,267.89 0.0K
13:08 4,268.11 4,268.11 4,267.86 4,267.90 0.0K
13:09 4,267.80 4,267.80 4,266.53 4,266.53 0.0K
13:10 4,266.34 4,266.72 4,266.34 4,266.67 0.0K
13:11 4,266.61 4,266.61 4,264.73 4,264.73 0.0K
13:12 4,264.75 4,264.75 4,264.21 4,264.39 0.0K
13:13 4,264.61 4,264.61 4,264.40 4,264.40 0.0K
13:14 4,263.71 4,263.71 4,262.25 4,262.25 0.0K
13:15 4,262.29 4,262.29 4,261.49 4,261.91 0.0K
13:16 4,262.14 4,262.94 4,262.14 4,262.94 0.0K
13:17 4,262.39 4,262.39 4,261.58 4,261.86 0.0K
13:18 4,262.01 4,262.23 4,260.62 4,260.62 0.0K
13:19 4,260.24 4,261.15 4,260.24 4,260.43 0.0K
13:20 4,260.19 4,260.84 4,260.19 4,260.84 0.0K
13:21 4,260.83 4,262.40 4,260.83 4,262.40 0.0K
13:22 4,261.70 4,262.03 4,260.97 4,260.97 0.0K
13:23 4,260.75 4,261.45 4,260.75 4,261.45 0.0K
13:24 4,261.53 4,262.07 4,261.53 4,261.92 0.0K
13:25 4,262.16 4,262.16 4,261.09 4,261.09 0.0K
13:26 4,260.70 4,260.70 4,260.01 4,260.01 0.0K
13:27 4,260.08 4,260.08 4,259.33 4,259.33 0.0K
13:28 4,258.55 4,258.55 4,257.49 4,257.49 0.0K
13:29 4,256.64 4,256.64 4,255.59 4,255.59 0.0K
13:30 4,255.38 4,255.50 4,254.92 4,255.47 0.0K
13:31 4,255.23 4,256.20 4,255.23 4,256.20 0.0K
13:32 4,257.66 4,257.79 4,256.77 4,256.77 0.0K
13:33 4,257.45 4,257.45 4,256.99 4,257.04 0.0K
13:34 4,256.65 4,257.61 4,256.65 4,257.61 0.0K
13:35 4,257.30 4,257.52 4,257.30 4,257.52 0.0K
13:36 4,257.56 4,258.71 4,257.56 4,257.90 0.0K
13:37 4,257.86 4,260.58 4,257.86 4,260.41 0.0K
13:38 4,260.77 4,262.63 4,260.77 4,262.63 0.0K
13:39 4,263.37 4,264.43 4,263.37 4,264.11 0.0K
13:40 4,265.50 4,265.50 4,264.74 4,264.74 0.0K
13:41 4,265.50 4,265.50 4,264.40 4,264.40 0.0K
13:42 4,264.58 4,264.94 4,264.56 4,264.56 0.0K
13:43 4,264.29 4,266.24 4,264.29 4,266.10 0.0K
13:44 4,266.12 4,266.43 4,265.65 4,265.65 0.0K
13:45 4,265.68 4,266.03 4,265.51 4,266.03 0.0K
13:46 4,266.01 4,266.01 4,265.41 4,265.56 0.0K
13:47 4,266.00 4,266.00 4,265.37 4,265.86 0.0K
13:48 4,266.27 4,266.27 4,265.74 4,265.74 0.0K
13:49 4,265.35 4,265.35 4,264.99 4,264.99 0.0K
13:50 4,265.11 4,265.39 4,263.77 4,263.77 0.0K
13:51 4,263.79 4,263.79 4,262.70 4,262.70 0.0K
13:52 4,262.07 4,263.61 4,262.07 4,263.61 0.0K
13:53 4,263.73 4,264.93 4,263.73 4,264.49 0.0K
13:54 4,264.15 4,264.15 4,263.10 4,263.13 0.0K
13:55 4,262.89 4,262.89 4,261.98 4,262.19 0.0K
13:56 4,262.17 4,262.17 4,262.10 4,262.13 0.0K
13:57 4,261.95 4,262.91 4,261.95 4,262.59 0.0K
13:58 4,262.15 4,262.26 4,261.82 4,262.26 0.0K
13:59 4,262.70 4,262.70 4,260.94 4,261.10 0.0K
14:00 4,261.13 4,261.34 4,261.00 4,261.00 0.0K
14:01 4,260.69 4,261.29 4,260.48 4,260.63 0.0K
14:02 4,260.15 4,260.32 4,259.85 4,260.32 0.0K
14:03 4,260.48 4,260.48 4,259.69 4,260.41 0.0K
14:04 4,260.06 4,260.06 4,259.54 4,259.54 0.0K
14:05 4,260.03 4,260.03 4,259.69 4,259.75 0.0K
14:06 4,259.81 4,260.09 4,259.61 4,259.61 0.0K
14:07 4,259.63 4,260.15 4,259.63 4,260.15 0.0K
14:08 4,259.92 4,260.20 4,259.92 4,260.13 0.0K
14:09 4,259.95 4,260.13 4,259.60 4,260.13 0.0K
14:10 4,260.13 4,260.13 4,259.25 4,259.84 0.0K
14:11 4,259.82 4,259.82 4,258.67 4,258.67 0.0K
14:12 4,258.19 4,258.26 4,257.38 4,257.38 0.0K
14:13 4,257.27 4,257.68 4,257.27 4,257.56 0.0K
14:14 4,257.42 4,257.42 4,255.55 4,255.55 0.0K
14:15 4,254.98 4,254.98 4,253.51 4,253.51 0.0K
14:16 4,253.34 4,253.77 4,252.76 4,253.77 0.0K
14:17 4,254.68 4,255.54 4,254.68 4,255.52 0.0K
14:18 4,255.25 4,255.33 4,255.17 4,255.33 0.0K
14:19 4,255.90 4,255.90 4,255.12 4,255.87 0.0K
14:20 4,256.01 4,256.01 4,253.75 4,253.75 0.0K
14:21 4,254.18 4,254.18 4,253.76 4,254.09 0.0K
14:22 4,254.11 4,254.97 4,253.34 4,253.34 0.0K
14:23 4,253.53 4,254.03 4,253.46 4,253.46 0.0K
14:24 4,253.21 4,254.24 4,253.21 4,253.97 0.0K
14:25 4,253.40 4,253.99 4,253.40 4,253.85 0.0K
14:26 4,253.49 4,253.54 4,252.58 4,253.54 0.0K
14:27 4,253.52 4,254.10 4,253.46 4,253.46 0.0K
14:28 4,253.30 4,253.30 4,252.75 4,252.90 0.0K
14:29 4,252.77 4,252.77 4,252.40 4,252.69 0.0K
14:30 4,252.58 4,253.50 4,252.56 4,253.50 0.0K
14:31 4,253.56 4,254.81 4,253.56 4,254.81 0.0K
14:32 4,254.69 4,255.32 4,254.69 4,255.06 0.0K
14:33 4,254.96 4,254.96 4,254.67 4,254.67 0.0K
14:34 4,254.63 4,255.97 4,254.63 4,255.97 0.0K
14:35 4,256.75 4,256.75 4,254.87 4,254.87 0.0K
14:36 4,254.23 4,256.78 4,254.23 4,256.78 0.0K
14:37 4,256.22 4,257.40 4,256.22 4,257.30 0.0K
14:38 4,257.67 4,260.14 4,257.67 4,260.14 0.0K
14:39 4,260.60 4,261.98 4,260.60 4,261.98 0.0K
14:40 4,262.69 4,262.86 4,262.23 4,262.86 0.0K
14:41 4,262.72 4,263.52 4,262.72 4,263.52 0.0K
14:42 4,263.41 4,263.87 4,263.41 4,263.87 0.0K
14:43 4,264.14 4,264.94 4,264.14 4,264.60 0.0K
14:44 4,264.57 4,264.62 4,264.06 4,264.06 0.0K
14:45 4,264.08 4,264.08 4,261.51 4,261.51 0.0K
14:46 4,261.12 4,261.12 4,259.24 4,259.24 0.0K
14:47 4,259.96 4,260.61 4,259.76 4,260.44 0.0K
14:48 4,260.59 4,262.67 4,260.26 4,262.67 0.0K
14:49 4,263.18 4,263.56 4,262.89 4,262.89 0.0K
14:50 4,263.18 4,264.06 4,263.18 4,263.74 0.0K
14:51 4,263.04 4,263.04 4,262.75 4,262.91 0.0K
14:52 4,263.63 4,263.63 4,262.92 4,263.00 0.0K
14:53 4,263.41 4,263.88 4,262.93 4,262.93 0.0K
14:54 4,263.11 4,263.25 4,262.97 4,263.04 0.0K
14:55 4,263.32 4,263.70 4,263.32 4,263.69 0.0K
14:56 4,264.17 4,264.59 4,263.97 4,264.59 0.0K
14:57 4,264.46 4,264.46 4,263.92 4,263.92 0.0K
14:58 4,263.37 4,263.48 4,263.28 4,263.46 0.0K
14:59 4,263.30 4,263.47 4,263.23 4,263.23 0.0K
15:00 4,263.46 4,264.31 4,263.46 4,263.83 0.0K
15:01 4,264.33 4,264.74 4,264.33 4,264.71 0.0K
15:02 4,264.29 4,265.46 4,264.29 4,264.80 0.0K
15:03 4,263.61 4,263.61 4,261.74 4,262.49 0.0K
15:04 4,262.35 4,264.22 4,262.35 4,264.19 0.0K
15:05 4,264.32 4,264.81 4,264.32 4,264.53 0.0K
15:06 4,264.81 4,264.90 4,264.57 4,264.90 0.0K
15:07 4,264.82 4,265.11 4,264.54 4,265.11 0.0K
15:08 4,265.58 4,265.61 4,264.97 4,264.97 0.0K
15:09 4,264.15 4,264.15 4,263.73 4,263.87 0.0K
15:10 4,263.52 4,263.52 4,261.49 4,261.49 0.0K
15:11 4,261.69 4,262.27 4,261.42 4,261.43 0.0K
15:12 4,262.04 4,263.22 4,262.04 4,263.22 0.0K
15:13 4,262.53 4,262.53 4,262.16 4,262.51 0.0K
15:14 4,262.29 4,262.29 4,261.79 4,262.27 0.0K
15:15 4,262.88 4,263.50 4,262.88 4,262.98 0.0K
15:16 4,263.01 4,263.07 4,262.49 4,262.99 0.0K
15:17 4,262.84 4,263.26 4,262.84 4,262.90 0.0K
15:18 4,262.52 4,263.33 4,262.52 4,263.33 0.0K
15:19 4,263.27 4,265.46 4,263.27 4,265.46 0.0K
15:20 4,265.79 4,267.22 4,265.79 4,266.47 0.0K
15:21 4,265.86 4,265.93 4,265.51 4,265.93 0.0K
15:22 4,266.64 4,268.57 4,266.64 4,268.57 0.0K
15:23 4,269.23 4,269.87 4,269.05 4,269.87 0.0K
15:24 4,269.68 4,270.47 4,269.68 4,270.33 0.0K
15:25 4,270.34 4,270.34 4,269.15 4,269.15 0.0K
15:26 4,269.40 4,269.97 4,269.05 4,269.05 0.0K
15:27 4,269.21 4,269.39 4,269.07 4,269.22 0.0K
15:28 4,268.55 4,268.55 4,267.28 4,268.04 0.0K
15:29 4,267.82 4,267.82 4,266.28 4,266.28 0.0K
15:30 4,266.87 4,266.87 4,264.73 4,265.00 0.0K
15:31 4,264.97 4,265.40 4,263.64 4,263.64 0.0K
15:32 4,264.76 4,265.17 4,264.53 4,265.17 0.0K
15:33 4,265.67 4,265.82 4,265.25 4,265.25 0.0K
15:34 4,265.61 4,265.61 4,264.96 4,264.96 0.0K
15:35 4,264.87 4,265.52 4,264.87 4,265.24 0.0K
15:36 4,264.71 4,264.71 4,261.54 4,261.54 0.0K
15:37 4,261.31 4,261.31 4,259.57 4,259.88 0.0K
15:38 4,260.46 4,261.50 4,260.46 4,261.50 0.0K
15:39 4,260.88 4,260.88 4,258.99 4,258.99 0.0K
15:40 4,258.45 4,258.88 4,258.36 4,258.88 0.0K
15:41 4,259.31 4,259.91 4,257.88 4,257.88 0.0K
15:42 4,257.34 4,258.41 4,257.34 4,258.40 0.0K
15:43 4,258.35 4,258.51 4,257.92 4,257.92 0.0K
15:44 4,257.97 4,259.26 4,257.97 4,258.13 0.0K
15:45 4,258.09 4,258.87 4,257.95 4,257.95 0.0K
15:46 4,257.52 4,258.85 4,257.52 4,258.85 0.0K
15:47 4,257.79 4,258.87 4,257.79 4,258.36 0.0K
15:48 4,258.87 4,259.86 4,258.87 4,259.86 0.0K
15:49 4,260.33 4,260.33 4,260.10 4,260.32 0.0K
15:50 4,260.05 4,260.09 4,259.25 4,259.25 0.0K
15:51 4,258.87 4,259.69 4,258.55 4,259.69 0.0K
15:52 4,258.87 4,259.41 4,257.98 4,257.98 0.0K
15:53 4,257.77 4,257.77 4,256.22 4,256.22 0.0K
15:54 4,255.47 4,255.81 4,254.54 4,254.54 0.0K
15:55 4,255.64 4,256.38 4,255.64 4,255.64 0.0K
15:56 4,256.42 4,258.59 4,256.42 4,258.59 0.0K
15:57 4,258.90 4,260.25 4,258.90 4,259.55 0.0K
15:58 4,260.11 4,260.77 4,260.11 4,260.53 0.0K
15:59 4,260.69 4,260.69 4,257.22 4,257.22 0.0K
16:00 4,258.51 4,258.51 4,258.27 4,258.27 0.0K
16:01 4,258.34 4,258.34 4,258.34 4,258.34 0.0K
16:02 4,258.37 4,258.37 4,258.33 4,258.33 0.0K
16:03 4,258.24 4,258.41 4,258.24 4,258.38 0.0K
16:04 4,258.37 4,258.43 4,258.37 4,258.43 0.0K
16:05 4,258.43 4,258.56 4,258.43 4,258.56 0.0K
16:06 4,258.30 4,258.59 4,258.30 4,258.59 0.0K
16:07 4,258.60 4,258.60 4,258.57 4,258.57 0.0K
16:08 4,258.56 4,258.56 4,258.16 4,258.16 0.0K
16:09 4,258.50 4,258.54 4,258.48 4,258.48 0.0K
16:10 4,258.49 4,258.55 4,258.20 4,258.20 0.0K
16:11 4,258.45 4,258.50 4,258.45 4,258.49 0.0K
16:12 4,258.51 4,258.56 4,258.51 4,258.53 0.0K
16:13 4,258.50 4,258.52 4,258.48 4,258.48 0.0K
16:14 4,258.52 4,258.52 4,258.51 4,258.52 0.0K
16:15 4,258.52 4,258.52 4,258.52 4,258.52 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