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 4,274.07 4,274.07 4,271.47 4,271.47 0.0K
09:32 4,271.51 4,273.95 4,271.51 4,273.88 0.0K
09:33 4,273.91 4,273.91 4,272.69 4,273.76 0.0K
09:34 4,272.86 4,273.28 4,272.52 4,273.28 0.0K
09:35 4,273.46 4,274.82 4,273.46 4,273.72 0.0K
09:36 4,275.77 4,276.88 4,275.77 4,276.68 0.0K
09:37 4,276.90 4,277.02 4,275.50 4,275.50 0.0K
09:38 4,275.61 4,275.70 4,275.25 4,275.70 0.0K
09:39 4,275.48 4,275.48 4,273.01 4,273.01 0.0K
09:40 4,272.51 4,272.51 4,270.86 4,270.86 0.0K
09:41 4,269.39 4,269.39 4,268.61 4,269.18 0.0K
09:42 4,267.39 4,267.39 4,265.80 4,266.06 0.0K
09:43 4,265.58 4,265.58 4,263.26 4,264.45 0.0K
09:44 4,265.04 4,265.04 4,263.00 4,264.21 0.0K
09:45 4,264.19 4,266.01 4,264.19 4,266.01 0.0K
09:46 4,267.57 4,267.72 4,267.43 4,267.43 0.0K
09:47 4,267.24 4,268.72 4,267.24 4,268.33 0.0K
09:48 4,266.88 4,267.38 4,263.36 4,263.36 0.0K
09:49 4,263.02 4,263.66 4,263.02 4,263.66 0.0K
09:50 4,264.58 4,264.58 4,262.30 4,262.30 0.0K
09:51 4,262.19 4,262.19 4,260.76 4,261.18 0.0K
09:52 4,262.56 4,262.56 4,261.77 4,261.77 0.0K
09:53 4,261.75 4,261.75 4,257.39 4,257.39 0.0K
09:54 4,258.09 4,258.09 4,254.59 4,255.86 0.0K
09:55 4,255.14 4,255.14 4,253.30 4,254.24 0.0K
09:56 4,253.88 4,253.88 4,251.38 4,251.38 0.0K
09:57 4,249.93 4,250.75 4,249.93 4,250.08 0.0K
09:58 4,249.53 4,249.53 4,245.89 4,248.09 0.0K
09:59 4,249.64 4,249.64 4,248.12 4,248.12 0.0K
10:00 4,248.03 4,248.03 4,240.84 4,240.84 0.0K
10:01 4,241.30 4,241.30 4,238.04 4,238.04 0.0K
10:02 4,240.12 4,242.07 4,240.12 4,241.66 0.0K
10:03 4,243.35 4,244.27 4,241.71 4,244.27 0.0K
10:04 4,243.38 4,245.71 4,243.00 4,245.71 0.0K
10:05 4,244.91 4,248.19 4,244.91 4,248.07 0.0K
10:06 4,247.21 4,248.43 4,246.13 4,248.43 0.0K
10:07 4,248.00 4,248.00 4,245.58 4,245.58 0.0K
10:08 4,247.04 4,247.04 4,244.69 4,244.69 0.0K
10:09 4,245.93 4,246.82 4,245.10 4,246.82 0.0K
10:10 4,246.63 4,248.40 4,246.63 4,248.40 0.0K
10:11 4,249.47 4,253.16 4,249.47 4,253.16 0.0K
10:12 4,252.08 4,252.99 4,250.56 4,252.99 0.0K
10:13 4,254.05 4,258.06 4,254.05 4,258.06 0.0K
10:14 4,256.50 4,258.45 4,256.50 4,257.26 0.0K
10:15 4,257.45 4,258.54 4,257.41 4,258.54 0.0K
10:16 4,256.94 4,259.27 4,256.94 4,257.60 0.0K
10:17 4,257.53 4,258.53 4,257.53 4,257.81 0.0K
10:18 4,257.13 4,259.94 4,256.54 4,259.94 0.0K
10:19 4,258.62 4,258.73 4,258.16 4,258.16 0.0K
10:20 4,259.44 4,259.56 4,258.40 4,259.56 0.0K
10:21 4,259.03 4,259.03 4,257.13 4,257.13 0.0K
10:22 4,260.18 4,264.45 4,260.18 4,264.45 0.0K
10:23 4,266.22 4,268.25 4,266.22 4,268.25 0.0K
10:24 4,268.19 4,268.52 4,265.90 4,265.90 0.0K
10:25 4,265.25 4,265.25 4,263.60 4,263.60 0.0K
10:26 4,264.33 4,264.33 4,263.24 4,263.24 0.0K
10:27 4,263.56 4,263.61 4,262.75 4,262.75 0.0K
10:28 4,262.99 4,263.99 4,262.36 4,263.99 0.0K
10:29 4,264.34 4,264.47 4,264.12 4,264.47 0.0K
10:30 4,263.71 4,263.71 4,261.44 4,261.72 0.0K
10:31 4,261.42 4,261.42 4,260.15 4,260.64 0.0K
10:32 4,260.03 4,260.12 4,259.04 4,259.04 0.0K
10:33 4,259.55 4,259.55 4,257.80 4,257.82 0.0K
10:34 4,256.09 4,256.23 4,255.12 4,256.23 0.0K
10:35 4,256.90 4,257.48 4,255.43 4,255.96 0.0K
10:36 4,256.05 4,256.95 4,254.98 4,256.95 0.0K
10:37 4,257.34 4,259.08 4,256.94 4,259.08 0.0K
10:38 4,259.33 4,264.12 4,259.33 4,262.19 0.0K
10:39 4,262.43 4,262.43 4,261.96 4,262.24 0.0K
10:40 4,262.03 4,262.21 4,260.84 4,260.84 0.0K
10:41 4,260.55 4,260.55 4,259.49 4,260.07 0.0K
10:42 4,260.61 4,261.43 4,260.60 4,261.09 0.0K
10:43 4,260.98 4,261.04 4,260.29 4,260.29 0.0K
10:44 4,261.09 4,262.46 4,261.09 4,262.46 0.0K
10:45 4,261.67 4,261.67 4,259.60 4,260.01 0.0K
10:46 4,259.96 4,261.06 4,259.96 4,261.06 0.0K
10:47 4,260.79 4,263.29 4,260.79 4,263.28 0.0K
10:48 4,262.90 4,262.90 4,261.24 4,262.05 0.0K
10:49 4,262.28 4,262.55 4,261.65 4,261.65 0.0K
10:50 4,261.72 4,261.72 4,260.48 4,260.48 0.0K
10:51 4,261.25 4,261.25 4,259.79 4,260.36 0.0K
10:52 4,260.63 4,260.63 4,257.56 4,257.91 0.0K
10:53 4,257.79 4,257.79 4,256.82 4,257.27 0.0K
10:54 4,257.93 4,257.93 4,256.31 4,256.55 0.0K
10:55 4,256.30 4,257.20 4,256.15 4,257.20 0.0K
10:56 4,257.10 4,257.10 4,255.17 4,255.17 0.0K
10:57 4,254.92 4,255.52 4,254.30 4,254.60 0.0K
10:58 4,255.00 4,256.23 4,254.89 4,255.57 0.0K
10:59 4,255.04 4,255.04 4,253.89 4,254.07 0.0K
11:00 4,253.03 4,256.99 4,253.03 4,256.99 0.0K
11:01 4,257.09 4,257.81 4,256.61 4,256.61 0.0K
11:02 4,256.03 4,256.03 4,254.36 4,254.36 0.0K
11:03 4,254.28 4,255.02 4,254.22 4,254.91 0.0K
11:04 4,254.74 4,254.74 4,254.28 4,254.28 0.0K
11:05 4,254.31 4,255.87 4,254.31 4,255.87 0.0K
11:06 4,255.19 4,256.05 4,255.19 4,255.89 0.0K
11:07 4,255.48 4,256.02 4,255.48 4,256.02 0.0K
11:08 4,256.31 4,256.74 4,256.07 4,256.07 0.0K
11:09 4,256.42 4,256.42 4,255.22 4,255.91 0.0K
11:10 4,256.01 4,258.18 4,256.01 4,257.28 0.0K
11:11 4,257.87 4,260.24 4,257.87 4,260.08 0.0K
11:12 4,259.62 4,260.14 4,259.14 4,260.14 0.0K
11:13 4,260.33 4,261.59 4,260.33 4,261.00 0.0K
11:14 4,260.94 4,262.65 4,260.94 4,262.65 0.0K
11:15 4,262.75 4,264.55 4,262.75 4,264.55 0.0K
11:16 4,264.32 4,265.59 4,264.32 4,265.48 0.0K
11:17 4,265.31 4,265.31 4,264.30 4,265.03 0.0K
11:18 4,265.10 4,266.80 4,265.10 4,266.80 0.0K
11:19 4,266.67 4,266.67 4,265.87 4,265.87 0.0K
11:20 4,265.86 4,267.25 4,265.86 4,267.25 0.0K
11:21 4,266.75 4,266.75 4,266.09 4,266.53 0.0K
11:22 4,265.80 4,265.97 4,264.48 4,264.48 0.0K
11:23 4,263.62 4,264.63 4,263.62 4,264.63 0.0K
11:24 4,265.39 4,265.39 4,264.43 4,264.43 0.0K
11:25 4,264.14 4,264.14 4,263.42 4,263.42 0.0K
11:26 4,263.21 4,263.21 4,260.26 4,260.79 0.0K
11:27 4,259.88 4,259.88 4,257.03 4,257.03 0.0K
11:28 4,257.12 4,257.12 4,256.10 4,256.10 0.0K
11:29 4,256.44 4,256.44 4,255.56 4,256.21 0.0K
11:30 4,256.49 4,257.27 4,255.87 4,257.27 0.0K
11:31 4,257.43 4,259.28 4,257.43 4,259.28 0.0K
11:32 4,258.09 4,259.20 4,258.09 4,258.91 0.0K
11:33 4,258.62 4,259.20 4,258.10 4,259.20 0.0K
11:34 4,259.19 4,259.78 4,259.19 4,259.78 0.0K
11:35 4,259.43 4,260.26 4,259.42 4,260.26 0.0K
11:36 4,260.22 4,260.59 4,260.13 4,260.31 0.0K
11:37 4,259.12 4,259.12 4,256.63 4,256.63 0.0K
11:38 4,257.46 4,258.34 4,257.46 4,257.62 0.0K
11:39 4,257.29 4,257.29 4,256.92 4,257.15 0.0K
11:40 4,257.56 4,258.31 4,257.56 4,258.07 0.0K
11:41 4,258.27 4,258.27 4,257.45 4,257.56 0.0K
11:42 4,256.70 4,256.70 4,256.13 4,256.13 0.0K
11:43 4,255.91 4,255.91 4,255.08 4,255.08 0.0K
11:44 4,254.45 4,255.10 4,254.39 4,254.39 0.0K
11:45 4,254.95 4,254.95 4,254.69 4,254.69 0.0K
11:46 4,254.97 4,255.84 4,254.97 4,255.84 0.0K
11:47 4,255.92 4,256.13 4,255.17 4,255.17 0.0K
11:48 4,255.55 4,255.55 4,254.38 4,254.38 0.0K
11:49 4,254.16 4,254.96 4,254.16 4,254.96 0.0K
11:50 4,254.99 4,254.99 4,253.40 4,253.76 0.0K
11:51 4,253.80 4,253.94 4,251.33 4,251.33 0.0K
11:52 4,250.47 4,250.47 4,249.01 4,249.01 0.0K
11:53 4,248.65 4,249.77 4,248.65 4,249.77 0.0K
11:54 4,250.28 4,251.43 4,249.96 4,249.96 0.0K
11:55 4,249.90 4,250.36 4,249.77 4,250.36 0.0K
11:56 4,249.96 4,249.96 4,248.04 4,248.04 0.0K
11:57 4,248.80 4,248.80 4,247.93 4,248.33 0.0K
11:58 4,248.24 4,248.77 4,248.24 4,248.47 0.0K
11:59 4,247.81 4,247.81 4,247.13 4,247.37 0.0K
12:00 4,247.27 4,247.27 4,246.32 4,247.19 0.0K
12:01 4,247.42 4,248.05 4,247.42 4,247.66 0.0K
12:02 4,247.35 4,248.38 4,247.35 4,248.29 0.0K
12:03 4,248.94 4,249.75 4,248.94 4,249.75 0.0K
12:04 4,249.51 4,249.74 4,249.51 4,249.70 0.0K
12:05 4,249.35 4,249.63 4,248.97 4,248.97 0.0K
12:06 4,248.72 4,248.84 4,248.49 4,248.49 0.0K
12:07 4,248.22 4,248.22 4,247.40 4,247.84 0.0K
12:08 4,248.02 4,248.15 4,247.88 4,248.15 0.0K
12:09 4,248.04 4,248.42 4,247.91 4,247.91 0.0K
12:10 4,247.50 4,247.50 4,246.58 4,246.58 0.0K
12:11 4,246.46 4,247.62 4,246.46 4,247.62 0.0K
12:12 4,247.97 4,247.97 4,247.37 4,247.77 0.0K
12:13 4,248.07 4,248.86 4,248.04 4,248.28 0.0K
12:14 4,247.69 4,247.78 4,247.04 4,247.05 0.0K
12:15 4,247.05 4,247.76 4,246.93 4,246.93 0.0K
12:16 4,246.31 4,246.31 4,244.39 4,244.39 0.0K
12:17 4,244.21 4,244.21 4,243.62 4,243.62 0.0K
12:18 4,244.89 4,245.12 4,244.38 4,244.41 0.0K
12:19 4,244.53 4,244.53 4,243.55 4,243.74 0.0K
12:20 4,243.68 4,243.68 4,242.46 4,243.07 0.0K
12:21 4,243.31 4,245.46 4,243.31 4,245.46 0.0K
12:22 4,245.42 4,246.93 4,245.42 4,246.74 0.0K
12:23 4,246.86 4,247.08 4,246.44 4,247.02 0.0K
12:24 4,246.82 4,248.20 4,246.63 4,248.20 0.0K
12:25 4,248.21 4,248.38 4,247.66 4,248.11 0.0K
12:26 4,248.28 4,250.00 4,248.28 4,250.00 0.0K
12:27 4,250.27 4,251.93 4,250.06 4,251.93 0.0K
12:28 4,252.47 4,253.20 4,252.39 4,253.20 0.0K
12:29 4,253.22 4,254.67 4,253.03 4,254.67 0.0K
12:30 4,255.21 4,257.49 4,255.21 4,256.80 0.0K
12:31 4,256.00 4,256.30 4,254.83 4,254.83 0.0K
12:32 4,255.03 4,255.55 4,254.84 4,254.84 0.0K
12:33 4,254.81 4,254.82 4,254.22 4,254.53 0.0K
12:34 4,254.49 4,255.94 4,254.49 4,255.94 0.0K
12:35 4,255.69 4,257.11 4,255.69 4,257.11 0.0K
12:36 4,257.01 4,257.01 4,255.92 4,256.65 0.0K
12:37 4,256.47 4,257.11 4,256.47 4,257.05 0.0K
12:38 4,256.50 4,256.50 4,255.90 4,255.90 0.0K
12:39 4,255.78 4,255.78 4,255.48 4,255.48 0.0K
12:40 4,255.41 4,255.41 4,253.03 4,253.60 0.0K
12:41 4,253.73 4,253.73 4,250.49 4,250.49 0.0K
12:42 4,249.80 4,249.80 4,248.04 4,248.04 0.0K
12:43 4,248.05 4,249.11 4,248.05 4,248.16 0.0K
12:44 4,248.63 4,249.07 4,248.45 4,249.07 0.0K
12:45 4,249.31 4,250.51 4,249.31 4,250.51 0.0K
12:46 4,250.60 4,251.95 4,250.60 4,251.61 0.0K
12:47 4,251.52 4,251.52 4,250.50 4,250.50 0.0K
12:48 4,250.06 4,250.06 4,249.71 4,249.98 0.0K
12:49 4,250.18 4,250.39 4,249.67 4,249.67 0.0K
12:50 4,249.44 4,249.45 4,247.84 4,247.84 0.0K
12:51 4,247.53 4,248.92 4,247.53 4,248.44 0.0K
12:52 4,248.58 4,250.91 4,248.58 4,250.91 0.0K
12:53 4,251.66 4,252.41 4,251.33 4,252.18 0.0K
12:54 4,252.30 4,252.30 4,251.55 4,251.79 0.0K
12:55 4,251.73 4,252.41 4,251.73 4,252.41 0.0K
12:56 4,252.38 4,252.38 4,251.78 4,252.23 0.0K
12:57 4,251.98 4,251.98 4,251.33 4,251.66 0.0K
12:58 4,251.72 4,251.72 4,251.18 4,251.18 0.0K
12:59 4,251.11 4,252.08 4,251.11 4,252.08 0.0K
13:00 4,252.49 4,254.82 4,252.49 4,254.82 0.0K
13:01 4,255.12 4,256.29 4,255.12 4,256.29 0.0K
13:02 4,255.47 4,256.50 4,254.78 4,256.50 0.0K
13:03 4,256.53 4,257.47 4,256.53 4,257.47 0.0K
13:04 4,256.84 4,256.84 4,255.35 4,255.35 0.0K
13:05 4,255.25 4,255.25 4,253.19 4,254.52 0.0K
13:06 4,254.42 4,254.42 4,253.07 4,253.07 0.0K
13:07 4,253.24 4,255.23 4,253.24 4,255.23 0.0K
13:08 4,255.45 4,255.45 4,253.92 4,254.19 0.0K
13:09 4,254.96 4,255.41 4,254.44 4,254.57 0.0K
13:10 4,254.95 4,254.95 4,254.17 4,254.52 0.0K
13:11 4,255.09 4,256.03 4,255.09 4,256.03 0.0K
13:12 4,256.21 4,257.35 4,256.21 4,257.35 0.0K
13:13 4,258.23 4,259.41 4,258.23 4,259.41 0.0K
13:14 4,260.12 4,260.25 4,259.92 4,259.92 0.0K
13:15 4,259.50 4,260.21 4,259.50 4,259.72 0.0K
13:16 4,260.06 4,260.06 4,259.47 4,259.47 0.0K
13:17 4,258.66 4,258.66 4,258.12 4,258.12 0.0K
13:18 4,257.86 4,258.24 4,257.66 4,257.85 0.0K
13:19 4,259.07 4,260.14 4,259.07 4,259.96 0.0K
13:20 4,259.50 4,259.50 4,258.17 4,259.24 0.0K
13:21 4,259.37 4,260.40 4,259.37 4,260.40 0.0K
13:22 4,260.89 4,260.93 4,260.29 4,260.93 0.0K
13:23 4,260.64 4,261.03 4,260.64 4,261.03 0.0K
13:24 4,261.20 4,261.51 4,261.20 4,261.51 0.0K
13:25 4,261.49 4,261.75 4,261.49 4,261.75 0.0K
13:26 4,262.04 4,262.04 4,261.07 4,261.07 0.0K
13:27 4,260.41 4,260.41 4,259.94 4,260.09 0.0K
13:28 4,259.69 4,259.69 4,259.10 4,259.10 0.0K
13:29 4,259.56 4,260.20 4,259.56 4,259.60 0.0K
13:30 4,259.18 4,259.50 4,258.70 4,259.50 0.0K
13:31 4,259.68 4,260.73 4,259.68 4,260.73 0.0K
13:32 4,260.77 4,260.85 4,260.61 4,260.85 0.0K
13:33 4,260.56 4,260.58 4,260.27 4,260.27 0.0K
13:34 4,259.85 4,260.71 4,259.85 4,260.71 0.0K
13:35 4,260.56 4,260.71 4,259.84 4,260.26 0.0K
13:36 4,260.40 4,260.97 4,259.99 4,259.99 0.0K
13:37 4,260.11 4,260.11 4,259.59 4,259.59 0.0K
13:38 4,258.71 4,259.85 4,258.71 4,259.30 0.0K
13:39 4,259.68 4,260.19 4,259.68 4,260.19 0.0K
13:40 4,260.45 4,260.75 4,260.45 4,260.74 0.0K
13:41 4,260.68 4,260.68 4,258.66 4,258.66 0.0K
13:42 4,259.31 4,259.54 4,259.22 4,259.47 0.0K
13:43 4,259.63 4,259.63 4,258.87 4,258.87 0.0K
13:44 4,257.39 4,258.14 4,257.39 4,258.14 0.0K
13:45 4,257.81 4,257.81 4,256.28 4,257.19 0.0K
13:46 4,257.47 4,257.60 4,257.23 4,257.23 0.0K
13:47 4,257.36 4,257.94 4,257.36 4,257.94 0.0K
13:48 4,258.00 4,258.17 4,258.00 4,258.06 0.0K
13:49 4,258.31 4,258.57 4,258.31 4,258.57 0.0K
13:50 4,258.39 4,258.39 4,256.26 4,256.26 0.0K
13:51 4,255.81 4,256.79 4,255.79 4,256.79 0.0K
13:52 4,257.08 4,257.56 4,257.08 4,257.56 0.0K
13:53 4,257.53 4,258.73 4,257.53 4,258.73 0.0K
13:54 4,258.72 4,258.91 4,258.60 4,258.91 0.0K
13:55 4,259.08 4,259.50 4,259.08 4,259.43 0.0K
13:56 4,258.76 4,259.13 4,258.53 4,258.53 0.0K
13:57 4,258.81 4,258.84 4,258.62 4,258.62 0.0K
13:58 4,258.63 4,258.63 4,257.93 4,257.93 0.0K
13:59 4,258.09 4,258.09 4,255.15 4,255.15 0.0K
14:00 4,254.75 4,254.75 4,252.74 4,252.74 0.0K
14:01 4,253.21 4,254.52 4,253.21 4,254.52 0.0K
14:02 4,254.62 4,254.71 4,254.37 4,254.37 0.0K
14:03 4,254.31 4,254.31 4,253.85 4,254.10 0.0K
14:04 4,254.11 4,254.33 4,253.57 4,253.57 0.0K
14:05 4,253.99 4,253.99 4,252.93 4,253.07 0.0K
14:06 4,252.98 4,252.98 4,252.03 4,252.40 0.0K
14:07 4,252.44 4,253.38 4,252.44 4,253.08 0.0K
14:08 4,253.33 4,253.33 4,252.75 4,252.75 0.0K
14:09 4,252.20 4,252.20 4,251.59 4,251.82 0.0K
14:10 4,251.98 4,252.14 4,251.90 4,252.14 0.0K
14:11 4,252.51 4,252.51 4,251.07 4,251.12 0.0K
14:12 4,251.06 4,251.11 4,250.39 4,250.39 0.0K
14:13 4,250.42 4,250.42 4,249.32 4,249.54 0.0K
14:14 4,249.40 4,249.40 4,248.20 4,248.20 0.0K
14:15 4,248.24 4,248.24 4,247.24 4,247.99 0.0K
14:16 4,247.72 4,247.72 4,246.34 4,246.34 0.0K
14:17 4,246.23 4,247.13 4,245.32 4,245.32 0.0K
14:18 4,245.66 4,246.99 4,245.66 4,246.99 0.0K
14:19 4,247.25 4,247.49 4,247.25 4,247.42 0.0K
14:20 4,247.84 4,248.36 4,247.54 4,247.54 0.0K
14:21 4,248.17 4,248.62 4,247.89 4,247.99 0.0K
14:22 4,247.51 4,247.51 4,246.14 4,246.14 0.0K
14:23 4,246.20 4,246.37 4,245.48 4,245.48 0.0K
14:24 4,245.49 4,245.49 4,243.03 4,243.27 0.0K
14:25 4,243.49 4,243.85 4,243.32 4,243.32 0.0K
14:26 4,243.67 4,243.67 4,242.77 4,242.93 0.0K
14:27 4,241.90 4,241.90 4,240.64 4,240.64 0.0K
14:28 4,240.84 4,240.84 4,240.25 4,240.73 0.0K
14:29 4,240.70 4,241.00 4,239.23 4,239.23 0.0K
14:30 4,238.48 4,238.48 4,235.86 4,235.86 0.0K
14:31 4,235.51 4,236.28 4,235.51 4,235.80 0.0K
14:32 4,236.00 4,236.00 4,231.87 4,231.87 0.0K
14:33 4,231.46 4,231.46 4,229.66 4,229.66 0.0K
14:34 4,230.23 4,230.56 4,228.15 4,230.56 0.0K
14:35 4,230.69 4,233.60 4,230.69 4,233.60 0.0K
14:36 4,233.93 4,233.93 4,231.53 4,231.53 0.0K
14:37 4,231.85 4,232.69 4,231.85 4,232.21 0.0K
14:38 4,231.56 4,232.81 4,231.56 4,232.43 0.0K
14:39 4,233.41 4,233.41 4,231.21 4,231.21 0.0K
14:40 4,231.29 4,231.63 4,230.43 4,230.43 0.0K
14:41 4,229.39 4,229.39 4,226.54 4,226.54 0.0K
14:42 4,226.98 4,227.80 4,226.47 4,226.47 0.0K
14:43 4,225.70 4,226.88 4,225.70 4,226.88 0.0K
14:44 4,227.34 4,229.35 4,227.00 4,229.35 0.0K
14:45 4,229.76 4,231.21 4,229.76 4,231.21 0.0K
14:46 4,231.70 4,231.70 4,231.00 4,231.00 0.0K
14:47 4,231.95 4,232.37 4,231.95 4,232.14 0.0K
14:48 4,232.28 4,232.28 4,229.93 4,229.93 0.0K
14:49 4,229.02 4,230.19 4,229.02 4,230.19 0.0K
14:50 4,230.02 4,230.02 4,228.78 4,228.78 0.0K
14:51 4,229.38 4,231.61 4,229.38 4,231.61 0.0K
14:52 4,232.06 4,233.62 4,232.06 4,232.92 0.0K
14:53 4,232.29 4,232.29 4,229.99 4,230.10 0.0K
14:54 4,229.84 4,232.30 4,229.84 4,232.30 0.0K
14:55 4,232.04 4,233.05 4,232.04 4,232.89 0.0K
14:56 4,232.49 4,233.94 4,232.20 4,233.94 0.0K
14:57 4,233.18 4,233.18 4,231.45 4,231.67 0.0K
14:58 4,230.94 4,232.25 4,230.94 4,232.25 0.0K
14:59 4,232.18 4,232.18 4,231.27 4,231.28 0.0K
15:00 4,231.04 4,231.04 4,228.31 4,228.31 0.0K
15:01 4,228.23 4,228.23 4,224.45 4,224.45 0.0K
15:02 4,225.03 4,225.37 4,221.93 4,221.93 0.0K
15:03 4,221.07 4,221.93 4,220.72 4,221.93 0.0K
15:04 4,220.53 4,221.49 4,219.89 4,221.49 0.0K
15:05 4,222.19 4,222.19 4,221.62 4,221.62 0.0K
15:06 4,221.77 4,222.24 4,221.26 4,221.36 0.0K
15:07 4,221.38 4,222.44 4,221.38 4,222.44 0.0K
15:08 4,223.04 4,223.04 4,221.43 4,221.43 0.0K
15:09 4,221.02 4,221.72 4,220.53 4,220.53 0.0K
15:10 4,221.00 4,221.60 4,221.00 4,221.60 0.0K
15:11 4,221.80 4,222.54 4,221.64 4,221.64 0.0K
15:12 4,221.68 4,221.98 4,221.34 4,221.41 0.0K
15:13 4,221.37 4,221.58 4,220.82 4,220.82 0.0K
15:14 4,219.20 4,219.20 4,217.29 4,218.83 0.0K
15:15 4,219.21 4,220.23 4,218.08 4,218.08 0.0K
15:16 4,217.18 4,217.23 4,217.03 4,217.03 0.0K
15:17 4,217.10 4,218.43 4,217.10 4,218.08 0.0K
15:18 4,217.58 4,217.58 4,216.81 4,216.81 0.0K
15:19 4,217.05 4,217.14 4,216.71 4,216.86 0.0K
15:20 4,217.06 4,217.06 4,215.85 4,216.27 0.0K
15:21 4,216.90 4,218.82 4,216.90 4,218.52 0.0K
15:22 4,219.59 4,221.86 4,219.59 4,221.86 0.0K
15:23 4,223.13 4,223.13 4,221.63 4,222.04 0.0K
15:24 4,222.00 4,222.00 4,220.11 4,220.11 0.0K
15:25 4,220.57 4,222.07 4,219.73 4,219.73 0.0K
15:26 4,220.08 4,220.49 4,219.54 4,219.54 0.0K
15:27 4,220.16 4,221.04 4,220.11 4,221.04 0.0K
15:28 4,220.46 4,220.46 4,217.46 4,217.46 0.0K
15:29 4,217.27 4,217.27 4,214.73 4,214.73 0.0K
15:30 4,214.25 4,218.32 4,214.25 4,218.32 0.0K
15:31 4,217.95 4,218.70 4,217.95 4,218.27 0.0K
15:32 4,218.30 4,219.05 4,218.30 4,219.05 0.0K
15:33 4,218.61 4,219.24 4,217.26 4,219.24 0.0K
15:34 4,219.04 4,220.06 4,218.66 4,218.66 0.0K
15:35 4,218.53 4,219.05 4,218.53 4,219.05 0.0K
15:36 4,219.28 4,219.28 4,218.92 4,218.92 0.0K
15:37 4,219.12 4,220.53 4,219.07 4,219.07 0.0K
15:38 4,218.47 4,219.43 4,218.47 4,219.19 0.0K
15:39 4,218.28 4,218.28 4,215.64 4,215.64 0.0K
15:40 4,215.44 4,215.44 4,214.82 4,214.82 0.0K
15:41 4,214.43 4,214.43 4,213.30 4,213.44 0.0K
15:42 4,214.03 4,214.62 4,212.93 4,212.93 0.0K
15:43 4,212.48 4,213.36 4,212.48 4,213.36 0.0K
15:44 4,214.43 4,214.43 4,213.78 4,214.21 0.0K
15:45 4,213.62 4,213.62 4,211.78 4,211.78 0.0K
15:46 4,213.15 4,213.15 4,211.50 4,212.32 0.0K
15:47 4,212.37 4,212.65 4,212.04 4,212.04 0.0K
15:48 4,212.76 4,215.04 4,212.76 4,215.04 0.0K
15:49 4,215.33 4,215.33 4,215.01 4,215.01 0.0K
15:50 4,214.38 4,215.09 4,213.85 4,215.01 0.0K
15:51 4,214.07 4,216.65 4,214.07 4,216.65 0.0K
15:52 4,216.30 4,216.30 4,214.39 4,214.39 0.0K
15:53 4,214.43 4,214.84 4,214.41 4,214.60 0.0K
15:54 4,213.74 4,213.74 4,211.13 4,211.13 0.0K
15:55 4,210.71 4,210.71 4,209.27 4,209.27 0.0K
15:56 4,209.58 4,209.58 4,207.95 4,207.95 0.0K
15:57 4,208.20 4,208.25 4,208.03 4,208.03 0.0K
15:58 4,207.93 4,209.14 4,207.92 4,208.37 0.0K
15:59 4,207.76 4,207.76 4,206.33 4,206.33 0.0K
16:00 4,207.39 4,207.39 4,207.14 4,207.14 0.0K
16:01 4,207.06 4,207.06 4,206.88 4,206.88 0.0K
16:02 4,206.87 4,206.93 4,206.87 4,206.93 0.0K
16:03 4,206.87 4,206.96 4,206.87 4,206.94 0.0K
16:04 4,206.91 4,206.91 4,206.90 4,206.90 0.0K
16:05 4,206.90 4,206.90 4,206.77 4,206.77 0.0K
16:06 4,206.78 4,206.78 4,206.73 4,206.74 0.0K
16:07 4,206.73 4,206.73 4,206.71 4,206.71 0.0K
16:08 4,206.72 4,206.72 4,206.71 4,206.71 0.0K
16:09 4,206.76 4,206.90 4,206.76 4,206.90 0.0K
16:10 4,206.90 4,206.90 4,206.83 4,206.83 0.0K
16:11 4,206.82 4,206.82 4,206.77 4,206.77 0.0K
16:12 4,206.77 4,206.77 4,206.66 4,206.68 0.0K
16:13 4,206.67 4,206.67 4,206.63 4,206.63 0.0K
16:14 4,206.68 4,206.68 4,206.62 4,206.62 0.0K
16:15 4,206.64 4,206.64 4,206.64 4,206.64 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