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 4,206.52 4,206.52 4,204.71 4,204.71 0.0K
09:32 4,203.36 4,204.84 4,201.71 4,201.71 0.0K
09:33 4,200.17 4,200.33 4,199.18 4,199.18 0.0K
09:34 4,199.90 4,199.90 4,197.20 4,197.20 0.0K
09:35 4,197.81 4,204.27 4,197.81 4,204.27 0.0K
09:36 4,204.15 4,208.86 4,204.15 4,208.86 0.0K
09:37 4,208.72 4,208.94 4,208.08 4,208.08 0.0K
09:38 4,209.76 4,209.76 4,209.08 4,209.56 0.0K
09:39 4,207.46 4,208.78 4,207.31 4,207.31 0.0K
09:40 4,209.05 4,209.05 4,207.47 4,207.66 0.0K
09:41 4,204.87 4,207.28 4,204.87 4,205.75 0.0K
09:42 4,205.56 4,208.10 4,204.75 4,208.10 0.0K
09:43 4,207.30 4,213.49 4,207.30 4,213.49 0.0K
09:44 4,212.96 4,213.01 4,212.06 4,213.01 0.0K
09:45 4,212.35 4,212.35 4,210.41 4,210.41 0.0K
09:46 4,210.72 4,210.72 4,209.56 4,209.56 0.0K
09:47 4,209.48 4,209.48 4,207.31 4,207.31 0.0K
09:48 4,207.14 4,212.08 4,207.14 4,212.08 0.0K
09:49 4,211.46 4,211.46 4,208.50 4,208.50 0.0K
09:50 4,207.72 4,208.31 4,207.36 4,207.99 0.0K
09:51 4,208.34 4,211.45 4,208.34 4,211.18 0.0K
09:52 4,211.26 4,212.09 4,210.53 4,210.53 0.0K
09:53 4,210.15 4,210.78 4,209.55 4,210.78 0.0K
09:54 4,211.39 4,211.39 4,209.64 4,210.37 0.0K
09:55 4,210.75 4,210.75 4,206.63 4,206.63 0.0K
09:56 4,207.65 4,207.73 4,207.54 4,207.73 0.0K
09:57 4,207.38 4,208.31 4,206.89 4,206.89 0.0K
09:58 4,206.57 4,208.22 4,206.57 4,208.22 0.0K
09:59 4,208.34 4,211.22 4,208.34 4,211.22 0.0K
10:00 4,212.75 4,214.95 4,212.06 4,214.95 0.0K
10:01 4,215.83 4,215.83 4,214.86 4,215.09 0.0K
10:02 4,215.04 4,217.41 4,215.04 4,216.56 0.0K
10:03 4,216.62 4,216.62 4,211.20 4,211.20 0.0K
10:04 4,210.32 4,212.76 4,209.45 4,212.76 0.0K
10:05 4,213.88 4,213.88 4,210.52 4,210.52 0.0K
10:06 4,210.62 4,213.66 4,210.62 4,213.66 0.0K
10:07 4,214.62 4,216.86 4,214.62 4,216.86 0.0K
10:08 4,217.06 4,217.06 4,215.40 4,216.29 0.0K
10:09 4,215.95 4,216.11 4,215.79 4,215.79 0.0K
10:10 4,216.06 4,216.89 4,216.06 4,216.89 0.0K
10:11 4,218.52 4,219.22 4,216.78 4,216.78 0.0K
10:12 4,216.06 4,216.06 4,215.46 4,216.05 0.0K
10:13 4,216.30 4,218.20 4,215.63 4,218.20 0.0K
10:14 4,219.09 4,220.81 4,219.09 4,220.81 0.0K
10:15 4,221.12 4,221.12 4,219.33 4,219.33 0.0K
10:16 4,218.79 4,218.79 4,214.49 4,214.49 0.0K
10:17 4,215.01 4,215.03 4,214.07 4,215.03 0.0K
10:18 4,216.32 4,216.67 4,215.74 4,215.74 0.0K
10:19 4,216.78 4,216.87 4,215.45 4,215.45 0.0K
10:20 4,214.44 4,214.44 4,213.20 4,214.35 0.0K
10:21 4,213.90 4,215.24 4,213.90 4,215.24 0.0K
10:22 4,215.38 4,217.53 4,215.38 4,217.53 0.0K
10:23 4,218.30 4,220.32 4,218.30 4,219.79 0.0K
10:24 4,221.03 4,222.67 4,221.03 4,222.31 0.0K
10:25 4,222.77 4,224.03 4,222.77 4,224.03 0.0K
10:26 4,223.34 4,224.43 4,223.34 4,224.29 0.0K
10:27 4,224.62 4,224.62 4,223.46 4,224.43 0.0K
10:28 4,224.70 4,224.82 4,224.38 4,224.82 0.0K
10:29 4,225.68 4,226.61 4,225.68 4,226.61 0.0K
10:30 4,226.54 4,226.54 4,224.58 4,225.45 0.0K
10:31 4,226.59 4,228.16 4,226.59 4,228.16 0.0K
10:32 4,227.76 4,227.76 4,226.78 4,227.37 0.0K
10:33 4,227.11 4,227.11 4,225.54 4,225.86 0.0K
10:34 4,226.37 4,226.68 4,225.44 4,226.68 0.0K
10:35 4,226.68 4,226.68 4,223.90 4,223.90 0.0K
10:36 4,224.28 4,225.10 4,223.31 4,223.31 0.0K
10:37 4,221.74 4,222.41 4,221.46 4,221.59 0.0K
10:38 4,222.60 4,224.08 4,222.60 4,223.47 0.0K
10:39 4,222.73 4,224.07 4,222.51 4,222.51 0.0K
10:40 4,222.91 4,223.65 4,222.91 4,223.65 0.0K
10:41 4,223.57 4,223.57 4,222.86 4,222.99 0.0K
10:42 4,221.77 4,221.77 4,220.91 4,221.41 0.0K
10:43 4,221.77 4,221.77 4,220.61 4,221.32 0.0K
10:44 4,220.18 4,222.22 4,220.18 4,222.22 0.0K
10:45 4,221.52 4,222.98 4,221.52 4,222.36 0.0K
10:46 4,223.13 4,224.06 4,222.58 4,224.06 0.0K
10:47 4,225.29 4,225.29 4,222.57 4,222.57 0.0K
10:48 4,221.53 4,222.54 4,221.53 4,222.25 0.0K
10:49 4,221.92 4,221.92 4,221.13 4,221.13 0.0K
10:50 4,221.67 4,224.57 4,221.67 4,224.57 0.0K
10:51 4,224.64 4,225.69 4,224.60 4,225.69 0.0K
10:52 4,225.33 4,226.37 4,225.33 4,226.12 0.0K
10:53 4,225.23 4,225.47 4,225.23 4,225.34 0.0K
10:54 4,226.38 4,227.54 4,226.27 4,226.71 0.0K
10:55 4,226.16 4,226.32 4,225.42 4,226.32 0.0K
10:56 4,227.08 4,227.59 4,227.08 4,227.48 0.0K
10:57 4,226.96 4,227.48 4,226.77 4,227.47 0.0K
10:58 4,227.58 4,228.26 4,227.58 4,228.26 0.0K
10:59 4,228.75 4,228.75 4,228.56 4,228.69 0.0K
11:00 4,228.86 4,228.86 4,227.45 4,227.45 0.0K
11:01 4,227.08 4,228.87 4,226.65 4,228.87 0.0K
11:02 4,229.51 4,229.59 4,229.09 4,229.33 0.0K
11:03 4,229.53 4,229.54 4,228.68 4,228.74 0.0K
11:04 4,227.86 4,227.86 4,227.47 4,227.79 0.0K
11:05 4,227.85 4,229.02 4,227.78 4,229.02 0.0K
11:06 4,229.65 4,229.65 4,228.59 4,228.93 0.0K
11:07 4,228.22 4,228.92 4,227.83 4,227.83 0.0K
11:08 4,228.49 4,228.49 4,226.06 4,226.06 0.0K
11:09 4,226.43 4,226.74 4,225.57 4,226.74 0.0K
11:10 4,227.14 4,227.18 4,226.71 4,226.71 0.0K
11:11 4,227.10 4,227.30 4,225.34 4,225.34 0.0K
11:12 4,224.12 4,224.12 4,222.40 4,222.40 0.0K
11:13 4,221.84 4,222.57 4,221.84 4,222.57 0.0K
11:14 4,222.64 4,222.64 4,222.33 4,222.47 0.0K
11:15 4,222.19 4,222.19 4,219.76 4,219.76 0.0K
11:16 4,219.46 4,219.46 4,216.19 4,216.19 0.0K
11:17 4,215.54 4,217.89 4,215.54 4,217.89 0.0K
11:18 4,218.56 4,220.07 4,218.56 4,220.07 0.0K
11:19 4,219.69 4,220.32 4,219.69 4,220.19 0.0K
11:20 4,219.60 4,220.95 4,219.60 4,220.95 0.0K
11:21 4,221.69 4,222.78 4,221.56 4,222.78 0.0K
11:22 4,222.68 4,222.68 4,219.96 4,219.96 0.0K
11:23 4,220.40 4,220.50 4,220.27 4,220.50 0.0K
11:24 4,220.11 4,220.31 4,219.27 4,219.27 0.0K
11:25 4,218.49 4,219.22 4,218.49 4,218.96 0.0K
11:26 4,218.60 4,218.60 4,216.87 4,216.87 0.0K
11:27 4,216.19 4,216.88 4,216.19 4,216.64 0.0K
11:28 4,216.58 4,216.58 4,214.93 4,214.93 0.0K
11:29 4,214.28 4,214.28 4,213.76 4,213.76 0.0K
11:30 4,213.88 4,213.88 4,212.70 4,212.70 0.0K
11:31 4,213.81 4,214.79 4,213.81 4,214.79 0.0K
11:32 4,215.96 4,218.19 4,215.96 4,218.19 0.0K
11:33 4,218.09 4,218.63 4,217.97 4,217.97 0.0K
11:34 4,218.29 4,219.43 4,218.29 4,219.43 0.0K
11:35 4,219.43 4,220.02 4,219.11 4,220.02 0.0K
11:36 4,220.18 4,222.00 4,220.18 4,221.90 0.0K
11:37 4,221.50 4,222.87 4,221.50 4,222.87 0.0K
11:38 4,222.17 4,223.23 4,221.91 4,221.91 0.0K
11:39 4,222.28 4,222.28 4,221.76 4,221.76 0.0K
11:40 4,221.80 4,224.29 4,221.66 4,224.29 0.0K
11:41 4,224.68 4,224.68 4,223.74 4,223.98 0.0K
11:42 4,223.90 4,223.95 4,223.51 4,223.95 0.0K
11:43 4,224.03 4,224.24 4,223.83 4,223.91 0.0K
11:44 4,223.63 4,223.70 4,223.44 4,223.70 0.0K
11:45 4,223.46 4,223.46 4,223.12 4,223.12 0.0K
11:46 4,222.48 4,223.28 4,222.08 4,222.08 0.0K
11:47 4,222.71 4,223.28 4,222.71 4,223.28 0.0K
11:48 4,224.58 4,225.06 4,224.58 4,225.06 0.0K
11:49 4,225.50 4,225.50 4,224.89 4,224.89 0.0K
11:50 4,224.93 4,225.09 4,224.12 4,224.12 0.0K
11:51 4,223.58 4,223.58 4,221.61 4,221.61 0.0K
11:52 4,222.02 4,223.45 4,222.02 4,223.45 0.0K
11:53 4,224.44 4,224.44 4,223.19 4,223.19 0.0K
11:54 4,222.93 4,224.01 4,222.93 4,224.01 0.0K
11:55 4,224.20 4,224.20 4,223.30 4,223.30 0.0K
11:56 4,222.75 4,222.75 4,222.17 4,222.18 0.0K
11:57 4,222.05 4,222.05 4,220.09 4,220.71 0.0K
11:58 4,221.32 4,221.54 4,221.24 4,221.54 0.0K
11:59 4,221.74 4,222.47 4,220.20 4,220.20 0.0K
12:00 4,220.62 4,220.72 4,219.55 4,219.62 0.0K
12:01 4,220.32 4,221.29 4,220.22 4,221.29 0.0K
12:02 4,220.32 4,220.32 4,219.38 4,219.38 0.0K
12:03 4,218.74 4,218.87 4,218.54 4,218.59 0.0K
12:04 4,217.80 4,217.80 4,217.65 4,217.65 0.0K
12:05 4,217.22 4,217.31 4,216.36 4,216.36 0.0K
12:06 4,217.05 4,217.47 4,216.98 4,216.98 0.0K
12:07 4,217.47 4,218.81 4,217.47 4,218.81 0.0K
12:08 4,219.48 4,219.48 4,217.49 4,217.49 0.0K
12:09 4,217.25 4,217.48 4,216.72 4,217.48 0.0K
12:10 4,217.98 4,219.00 4,217.98 4,218.88 0.0K
12:11 4,219.33 4,219.86 4,219.33 4,219.70 0.0K
12:12 4,219.60 4,221.55 4,219.60 4,221.55 0.0K
12:13 4,222.00 4,222.12 4,221.87 4,221.87 0.0K
12:14 4,221.88 4,222.03 4,221.32 4,222.03 0.0K
12:15 4,222.33 4,222.33 4,221.65 4,221.77 0.0K
12:16 4,221.47 4,222.27 4,221.13 4,222.27 0.0K
12:17 4,222.38 4,223.90 4,222.38 4,223.90 0.0K
12:18 4,223.96 4,224.31 4,223.85 4,223.85 0.0K
12:19 4,223.92 4,225.19 4,223.92 4,225.12 0.0K
12:20 4,225.28 4,225.41 4,225.21 4,225.27 0.0K
12:21 4,225.06 4,225.06 4,224.17 4,224.96 0.0K
12:22 4,224.82 4,225.01 4,223.77 4,223.77 0.0K
12:23 4,223.90 4,223.90 4,219.26 4,219.26 0.0K
12:24 4,217.91 4,218.27 4,216.72 4,217.99 0.0K
12:25 4,218.50 4,219.95 4,218.45 4,219.25 0.0K
12:26 4,219.06 4,219.61 4,219.06 4,219.44 0.0K
12:27 4,219.79 4,219.79 4,219.06 4,219.06 0.0K
12:28 4,218.53 4,220.35 4,218.53 4,219.97 0.0K
12:29 4,219.79 4,219.79 4,218.69 4,218.97 0.0K
12:30 4,218.97 4,218.97 4,218.03 4,218.03 0.0K
12:31 4,217.15 4,217.15 4,216.31 4,216.31 0.0K
12:32 4,217.12 4,218.08 4,217.12 4,218.03 0.0K
12:33 4,217.74 4,217.83 4,217.31 4,217.57 0.0K
12:34 4,217.61 4,217.61 4,216.07 4,216.07 0.0K
12:35 4,216.95 4,217.23 4,216.88 4,216.88 0.0K
12:36 4,215.94 4,216.69 4,215.46 4,215.46 0.0K
12:37 4,215.39 4,216.56 4,215.10 4,216.56 0.0K
12:38 4,216.79 4,217.68 4,216.79 4,217.48 0.0K
12:39 4,217.16 4,217.16 4,216.72 4,216.89 0.0K
12:40 4,216.98 4,217.19 4,216.85 4,217.19 0.0K
12:41 4,216.32 4,216.32 4,215.50 4,216.31 0.0K
12:42 4,216.13 4,216.18 4,213.88 4,213.88 0.0K
12:43 4,212.26 4,212.26 4,210.82 4,210.97 0.0K
12:44 4,209.63 4,209.63 4,207.72 4,207.92 0.0K
12:45 4,207.82 4,210.90 4,207.82 4,210.90 0.0K
12:46 4,210.08 4,210.08 4,207.46 4,207.54 0.0K
12:47 4,206.44 4,206.51 4,206.16 4,206.34 0.0K
12:48 4,207.12 4,207.93 4,206.47 4,206.47 0.0K
12:49 4,205.60 4,205.60 4,204.70 4,204.94 0.0K
12:50 4,204.31 4,204.31 4,202.45 4,202.45 0.0K
12:51 4,202.82 4,206.12 4,202.82 4,206.12 0.0K
12:52 4,205.37 4,206.27 4,205.05 4,206.27 0.0K
12:53 4,206.85 4,209.00 4,206.85 4,209.00 0.0K
12:54 4,209.69 4,209.69 4,208.00 4,208.00 0.0K
12:55 4,207.87 4,207.87 4,206.56 4,206.56 0.0K
12:56 4,206.14 4,206.14 4,205.07 4,205.07 0.0K
12:57 4,204.63 4,204.63 4,204.20 4,204.57 0.0K
12:58 4,203.70 4,203.70 4,201.26 4,201.68 0.0K
12:59 4,202.11 4,202.76 4,201.22 4,201.22 0.0K
13:00 4,200.27 4,203.08 4,200.27 4,203.08 0.0K
13:01 4,203.55 4,203.55 4,202.65 4,202.85 0.0K
13:02 4,203.52 4,205.14 4,203.47 4,204.19 0.0K
13:03 4,203.87 4,203.87 4,203.22 4,203.22 0.0K
13:04 4,202.65 4,202.65 4,202.28 4,202.56 0.0K
13:05 4,202.53 4,203.26 4,202.53 4,202.98 0.0K
13:06 4,202.73 4,203.26 4,202.57 4,202.57 0.0K
13:07 4,202.49 4,202.49 4,201.02 4,201.18 0.0K
13:08 4,202.08 4,202.08 4,201.52 4,201.52 0.0K
13:09 4,202.13 4,202.13 4,201.67 4,202.11 0.0K
13:10 4,201.70 4,201.70 4,200.51 4,200.51 0.0K
13:11 4,201.29 4,201.29 4,199.92 4,199.92 0.0K
13:12 4,200.51 4,201.94 4,200.51 4,201.56 0.0K
13:13 4,201.84 4,201.84 4,201.42 4,201.42 0.0K
13:14 4,201.20 4,201.51 4,200.69 4,201.51 0.0K
13:15 4,202.48 4,203.61 4,202.48 4,203.35 0.0K
13:16 4,203.95 4,204.64 4,196.26 4,196.26 0.0K
13:17 4,196.70 4,199.17 4,196.29 4,199.17 0.0K
13:18 4,198.98 4,198.98 4,198.36 4,198.71 0.0K
13:19 4,198.09 4,198.09 4,195.53 4,195.53 0.0K
13:20 4,195.21 4,196.23 4,195.21 4,195.68 0.0K
13:21 4,195.00 4,196.33 4,194.27 4,194.27 0.0K
13:22 4,194.32 4,195.99 4,194.32 4,195.99 0.0K
13:23 4,195.94 4,196.89 4,195.82 4,195.82 0.0K
13:24 4,194.82 4,194.97 4,194.70 4,194.70 0.0K
13:25 4,194.56 4,196.15 4,194.56 4,196.15 0.0K
13:26 4,196.94 4,197.93 4,196.94 4,197.17 0.0K
13:27 4,198.36 4,202.82 4,198.36 4,202.82 0.0K
13:28 4,202.59 4,202.59 4,201.63 4,201.73 0.0K
13:29 4,201.11 4,206.00 4,201.11 4,206.00 0.0K
13:30 4,206.31 4,208.30 4,204.95 4,208.30 0.0K
13:31 4,207.67 4,207.84 4,207.57 4,207.57 0.0K
13:32 4,207.97 4,207.97 4,206.15 4,206.15 0.0K
13:33 4,206.25 4,206.25 4,205.38 4,205.38 0.0K
13:34 4,205.35 4,208.99 4,205.35 4,208.99 0.0K
13:35 4,209.31 4,210.62 4,209.31 4,210.62 0.0K
13:36 4,210.27 4,210.87 4,209.85 4,210.87 0.0K
13:37 4,211.35 4,212.51 4,211.35 4,212.51 0.0K
13:38 4,213.04 4,213.04 4,212.02 4,212.41 0.0K
13:39 4,211.95 4,213.11 4,211.95 4,213.11 0.0K
13:40 4,212.91 4,215.81 4,212.91 4,214.82 0.0K
13:41 4,212.67 4,212.67 4,211.56 4,211.56 0.0K
13:42 4,211.81 4,211.81 4,210.09 4,210.19 0.0K
13:43 4,210.29 4,210.95 4,209.88 4,210.33 0.0K
13:44 4,209.90 4,212.82 4,209.90 4,212.82 0.0K
13:45 4,213.31 4,213.62 4,212.97 4,213.62 0.0K
13:46 4,212.92 4,212.92 4,211.89 4,211.89 0.0K
13:47 4,213.08 4,213.08 4,211.96 4,211.96 0.0K
13:48 4,212.00 4,212.51 4,211.14 4,211.14 0.0K
13:49 4,210.96 4,211.86 4,210.96 4,211.80 0.0K
13:50 4,212.07 4,212.07 4,211.26 4,211.54 0.0K
13:51 4,212.07 4,212.61 4,211.74 4,212.61 0.0K
13:52 4,212.47 4,214.50 4,212.47 4,214.14 0.0K
13:53 4,213.94 4,214.20 4,213.02 4,213.02 0.0K
13:54 4,212.69 4,213.23 4,211.87 4,211.87 0.0K
13:55 4,211.63 4,211.63 4,209.13 4,209.13 0.0K
13:56 4,208.59 4,208.98 4,206.08 4,206.08 0.0K
13:57 4,205.32 4,205.77 4,204.77 4,204.77 0.0K
13:58 4,204.02 4,204.02 4,202.10 4,202.10 0.0K
13:59 4,201.53 4,201.96 4,200.54 4,200.54 0.0K
14:00 4,200.71 4,203.02 4,200.71 4,203.02 0.0K
14:01 4,204.55 4,206.60 4,204.55 4,206.59 0.0K
14:02 4,205.97 4,205.97 4,204.95 4,205.94 0.0K
14:03 4,206.56 4,206.56 4,204.75 4,204.75 0.0K
14:04 4,203.65 4,204.09 4,203.53 4,203.64 0.0K
14:05 4,203.86 4,204.86 4,203.86 4,204.86 0.0K
14:06 4,205.04 4,207.07 4,205.04 4,206.50 0.0K
14:07 4,207.20 4,207.72 4,207.20 4,207.24 0.0K
14:08 4,206.79 4,206.97 4,205.31 4,205.31 0.0K
14:09 4,205.45 4,205.45 4,204.66 4,205.38 0.0K
14:10 4,205.40 4,205.47 4,203.62 4,203.62 0.0K
14:11 4,203.52 4,205.00 4,203.52 4,205.00 0.0K
14:12 4,205.81 4,206.11 4,205.77 4,206.11 0.0K
14:13 4,205.78 4,205.78 4,204.03 4,204.04 0.0K
14:14 4,204.33 4,205.08 4,204.33 4,204.97 0.0K
14:15 4,204.82 4,206.45 4,204.82 4,205.90 0.0K
14:16 4,206.21 4,206.80 4,205.70 4,205.70 0.0K
14:17 4,206.44 4,206.82 4,206.02 4,206.82 0.0K
14:18 4,206.86 4,208.14 4,206.86 4,208.14 0.0K
14:19 4,209.15 4,210.06 4,209.15 4,210.06 0.0K
14:20 4,211.58 4,211.58 4,210.73 4,211.08 0.0K
14:21 4,211.10 4,211.10 4,209.41 4,209.41 0.0K
14:22 4,207.80 4,207.80 4,206.38 4,206.38 0.0K
14:23 4,206.45 4,209.14 4,206.45 4,209.11 0.0K
14:24 4,208.44 4,208.63 4,207.85 4,208.63 0.0K
14:25 4,208.90 4,211.59 4,208.90 4,211.59 0.0K
14:26 4,211.23 4,211.69 4,210.67 4,210.67 0.0K
14:27 4,210.47 4,211.66 4,210.47 4,211.66 0.0K
14:28 4,211.68 4,211.68 4,211.35 4,211.35 0.0K
14:29 4,211.30 4,211.30 4,210.34 4,210.34 0.0K
14:30 4,210.30 4,211.24 4,209.65 4,211.24 0.0K
14:31 4,212.64 4,213.48 4,212.64 4,213.48 0.0K
14:32 4,214.73 4,214.82 4,213.53 4,214.82 0.0K
14:33 4,214.72 4,215.99 4,214.72 4,215.86 0.0K
14:34 4,215.65 4,215.65 4,214.27 4,214.27 0.0K
14:35 4,214.31 4,214.31 4,213.90 4,214.26 0.0K
14:36 4,215.14 4,217.45 4,215.14 4,217.45 0.0K
14:37 4,217.00 4,218.16 4,216.71 4,218.16 0.0K
14:38 4,217.70 4,219.21 4,217.70 4,219.21 0.0K
14:39 4,219.25 4,220.31 4,219.25 4,219.67 0.0K
14:40 4,218.98 4,219.25 4,218.34 4,218.34 0.0K
14:41 4,218.52 4,219.92 4,218.52 4,219.92 0.0K
14:42 4,219.76 4,220.90 4,219.76 4,220.77 0.0K
14:43 4,220.43 4,221.23 4,220.43 4,221.23 0.0K
14:44 4,222.03 4,222.03 4,221.01 4,221.01 0.0K
14:45 4,220.94 4,220.94 4,220.64 4,220.86 0.0K
14:46 4,220.77 4,221.06 4,220.36 4,220.53 0.0K
14:47 4,220.71 4,221.74 4,220.61 4,220.61 0.0K
14:48 4,220.91 4,223.09 4,220.91 4,223.09 0.0K
14:49 4,223.28 4,223.28 4,222.79 4,223.02 0.0K
14:50 4,222.96 4,224.07 4,222.42 4,224.07 0.0K
14:51 4,223.71 4,224.45 4,223.60 4,224.45 0.0K
14:52 4,224.64 4,224.64 4,223.80 4,223.80 0.0K
14:53 4,223.74 4,223.74 4,220.32 4,220.32 0.0K
14:54 4,221.22 4,224.06 4,221.22 4,223.00 0.0K
14:55 4,222.47 4,223.48 4,222.47 4,223.48 0.0K
14:56 4,223.32 4,223.52 4,223.15 4,223.52 0.0K
14:57 4,224.30 4,224.69 4,223.94 4,224.28 0.0K
14:58 4,223.67 4,223.67 4,222.03 4,222.03 0.0K
14:59 4,221.75 4,224.51 4,221.75 4,224.51 0.0K
15:00 4,224.39 4,225.85 4,224.39 4,225.85 0.0K
15:01 4,225.44 4,225.44 4,223.57 4,224.39 0.0K
15:02 4,224.49 4,225.79 4,224.49 4,225.79 0.0K
15:03 4,227.09 4,227.66 4,227.04 4,227.66 0.0K
15:04 4,226.80 4,228.70 4,226.45 4,228.70 0.0K
15:05 4,228.67 4,228.67 4,227.90 4,228.62 0.0K
15:06 4,228.89 4,228.94 4,228.51 4,228.85 0.0K
15:07 4,228.86 4,229.00 4,228.28 4,228.28 0.0K
15:08 4,228.00 4,230.25 4,228.00 4,230.25 0.0K
15:09 4,230.56 4,230.56 4,229.56 4,229.56 0.0K
15:10 4,229.93 4,230.14 4,228.89 4,230.00 0.0K
15:11 4,229.88 4,229.88 4,227.83 4,227.94 0.0K
15:12 4,228.39 4,228.39 4,226.42 4,226.42 0.0K
15:13 4,226.77 4,228.65 4,226.77 4,228.65 0.0K
15:14 4,228.50 4,228.50 4,227.26 4,227.29 0.0K
15:15 4,227.92 4,228.85 4,227.92 4,228.85 0.0K
15:16 4,228.47 4,229.06 4,227.53 4,228.61 0.0K
15:17 4,228.93 4,228.93 4,228.02 4,228.20 0.0K
15:18 4,227.93 4,227.93 4,226.60 4,226.84 0.0K
15:19 4,227.36 4,227.91 4,226.86 4,226.86 0.0K
15:20 4,226.39 4,226.39 4,225.85 4,226.31 0.0K
15:21 4,226.83 4,226.83 4,223.93 4,223.99 0.0K
15:22 4,224.00 4,224.55 4,223.49 4,223.49 0.0K
15:23 4,223.39 4,224.52 4,223.39 4,224.52 0.0K
15:24 4,224.94 4,224.94 4,223.90 4,224.91 0.0K
15:25 4,225.46 4,226.60 4,225.46 4,226.60 0.0K
15:26 4,227.38 4,227.72 4,227.10 4,227.10 0.0K
15:27 4,227.48 4,229.53 4,227.48 4,229.53 0.0K
15:28 4,230.28 4,232.09 4,230.28 4,231.83 0.0K
15:29 4,231.65 4,232.64 4,231.37 4,232.55 0.0K
15:30 4,232.73 4,232.73 4,230.17 4,230.17 0.0K
15:31 4,230.38 4,230.91 4,229.42 4,230.91 0.0K
15:32 4,230.90 4,231.68 4,230.65 4,230.65 0.0K
15:33 4,231.34 4,232.15 4,231.34 4,232.15 0.0K
15:34 4,231.94 4,231.94 4,227.52 4,227.52 0.0K
15:35 4,226.49 4,226.49 4,225.40 4,225.40 0.0K
15:36 4,224.19 4,226.67 4,224.19 4,226.67 0.0K
15:37 4,226.86 4,227.97 4,226.84 4,227.97 0.0K
15:38 4,227.28 4,227.90 4,226.52 4,227.82 0.0K
15:39 4,228.43 4,230.77 4,228.43 4,229.81 0.0K
15:40 4,229.65 4,232.18 4,229.65 4,232.18 0.0K
15:41 4,233.52 4,233.52 4,231.90 4,231.90 0.0K
15:42 4,233.70 4,233.70 4,233.01 4,233.61 0.0K
15:43 4,232.89 4,235.04 4,232.89 4,234.90 0.0K
15:44 4,234.56 4,234.67 4,233.59 4,233.59 0.0K
15:45 4,233.73 4,233.90 4,232.66 4,233.90 0.0K
15:46 4,234.20 4,235.22 4,234.20 4,235.22 0.0K
15:47 4,235.32 4,236.09 4,234.71 4,236.09 0.0K
15:48 4,236.31 4,237.70 4,236.31 4,237.09 0.0K
15:49 4,237.15 4,237.78 4,236.75 4,237.78 0.0K
15:50 4,238.16 4,241.94 4,238.16 4,241.60 0.0K
15:51 4,241.86 4,242.08 4,240.45 4,242.08 0.0K
15:52 4,240.97 4,242.47 4,240.97 4,241.65 0.0K
15:53 4,241.89 4,246.33 4,241.89 4,246.33 0.0K
15:54 4,245.41 4,247.72 4,245.02 4,247.72 0.0K
15:55 4,248.08 4,253.34 4,248.08 4,253.34 0.0K
15:56 4,252.60 4,254.59 4,252.60 4,253.51 0.0K
15:57 4,253.53 4,253.62 4,253.15 4,253.62 0.0K
15:58 4,253.67 4,256.23 4,253.67 4,256.23 0.0K
15:59 4,257.21 4,258.79 4,256.61 4,256.61 0.0K
16:00 4,255.18 4,256.23 4,255.18 4,256.14 0.0K
16:01 4,256.23 4,256.24 4,256.14 4,256.14 0.0K
16:02 4,256.15 4,256.26 4,256.15 4,256.26 0.0K
16:03 4,256.30 4,256.30 4,256.21 4,256.25 0.0K
16:04 4,256.30 4,256.30 4,256.19 4,256.23 0.0K
16:05 4,256.24 4,256.26 4,256.24 4,256.25 0.0K
16:06 4,256.25 4,256.25 4,256.08 4,256.13 0.0K
16:07 4,256.15 4,256.15 4,256.12 4,256.12 0.0K
16:08 4,256.08 4,256.13 4,256.04 4,256.08 0.0K
16:09 4,256.09 4,256.16 4,256.07 4,256.10 0.0K
16:10 4,256.05 4,256.05 4,256.02 4,256.02 0.0K
16:11 4,255.95 4,256.07 4,255.95 4,256.07 0.0K
16:12 4,256.07 4,256.07 4,256.06 4,256.07 0.0K
16:13 4,256.09 4,256.09 4,255.90 4,255.90 0.0K
16:14 4,255.86 4,256.12 4,255.86 4,256.10 0.0K
16:15 4,256.10 4,256.10 4,256.10 4,256.10 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