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 4,166.68 4,167.48 4,166.68 4,167.48 0.0K
09:32 4,165.99 4,167.29 4,165.02 4,167.29 0.0K
09:33 4,164.50 4,164.99 4,164.04 4,164.99 0.0K
09:34 4,164.44 4,166.04 4,164.44 4,166.04 0.0K
09:35 4,167.50 4,168.30 4,167.08 4,167.08 0.0K
09:36 4,167.58 4,167.58 4,162.82 4,162.82 0.0K
09:37 4,163.76 4,164.71 4,163.76 4,164.38 0.0K
09:38 4,162.90 4,163.64 4,161.80 4,162.27 0.0K
09:39 4,162.07 4,167.65 4,162.07 4,167.65 0.0K
09:40 4,167.89 4,172.21 4,167.89 4,171.53 0.0K
09:41 4,173.18 4,175.78 4,173.18 4,175.34 0.0K
09:42 4,175.57 4,177.19 4,175.54 4,175.54 0.0K
09:43 4,175.32 4,176.29 4,175.32 4,175.92 0.0K
09:44 4,175.36 4,175.36 4,172.50 4,172.50 0.0K
09:45 4,173.59 4,173.59 4,171.89 4,172.67 0.0K
09:46 4,173.28 4,173.60 4,173.17 4,173.17 0.0K
09:47 4,170.35 4,170.35 4,167.45 4,168.27 0.0K
09:48 4,167.12 4,169.67 4,167.12 4,167.56 0.0K
09:49 4,167.54 4,167.54 4,165.96 4,166.06 0.0K
09:50 4,164.68 4,166.58 4,164.68 4,165.80 0.0K
09:51 4,166.15 4,168.53 4,166.15 4,167.65 0.0K
09:52 4,168.19 4,169.07 4,168.13 4,169.07 0.0K
09:53 4,169.54 4,169.54 4,167.04 4,167.04 0.0K
09:54 4,167.79 4,167.79 4,162.18 4,162.18 0.0K
09:55 4,162.66 4,164.38 4,162.66 4,163.40 0.0K
09:56 4,162.62 4,162.62 4,157.34 4,157.34 0.0K
09:57 4,156.78 4,156.78 4,153.68 4,153.68 0.0K
09:58 4,155.72 4,159.40 4,155.72 4,159.40 0.0K
09:59 4,160.24 4,160.65 4,160.16 4,160.16 0.0K
10:00 4,158.42 4,176.20 4,158.42 4,176.20 0.0K
10:01 4,175.00 4,175.00 4,170.27 4,170.27 0.0K
10:02 4,169.09 4,169.52 4,167.20 4,167.96 0.0K
10:03 4,169.99 4,172.40 4,169.99 4,170.51 0.0K
10:04 4,171.22 4,173.44 4,171.22 4,172.92 0.0K
10:05 4,172.08 4,174.47 4,172.08 4,172.90 0.0K
10:06 4,170.97 4,174.13 4,170.97 4,174.13 0.0K
10:07 4,175.09 4,178.53 4,175.09 4,177.74 0.0K
10:08 4,178.00 4,178.00 4,176.94 4,177.73 0.0K
10:09 4,177.60 4,177.74 4,175.09 4,176.12 0.0K
10:10 4,175.14 4,175.40 4,174.43 4,174.43 0.0K
10:11 4,173.34 4,174.10 4,172.75 4,174.10 0.0K
10:12 4,171.82 4,175.28 4,171.51 4,175.28 0.0K
10:13 4,176.41 4,176.41 4,173.26 4,173.66 0.0K
10:14 4,173.49 4,173.55 4,170.73 4,172.01 0.0K
10:15 4,172.33 4,172.54 4,170.17 4,170.17 0.0K
10:16 4,169.81 4,170.04 4,168.91 4,168.91 0.0K
10:17 4,167.93 4,167.93 4,165.83 4,165.83 0.0K
10:18 4,166.92 4,168.55 4,164.59 4,164.59 0.0K
10:19 4,165.21 4,165.21 4,163.97 4,164.03 0.0K
10:20 4,164.05 4,165.83 4,162.81 4,162.81 0.0K
10:21 4,162.75 4,163.94 4,155.94 4,155.94 0.0K
10:22 4,156.92 4,159.78 4,156.92 4,159.78 0.0K
10:23 4,160.25 4,164.47 4,160.25 4,164.47 0.0K
10:24 4,164.51 4,164.51 4,161.59 4,161.59 0.0K
10:25 4,160.52 4,160.74 4,160.22 4,160.50 0.0K
10:26 4,160.77 4,160.83 4,159.83 4,160.64 0.0K
10:27 4,159.72 4,159.72 4,157.87 4,158.51 0.0K
10:28 4,157.82 4,157.82 4,156.46 4,157.60 0.0K
10:29 4,158.30 4,159.21 4,158.30 4,158.88 0.0K
10:30 4,158.59 4,158.59 4,156.77 4,156.77 0.0K
10:31 4,157.70 4,160.25 4,157.70 4,159.47 0.0K
10:32 4,160.62 4,162.06 4,159.68 4,162.06 0.0K
10:33 4,161.64 4,163.96 4,160.56 4,163.96 0.0K
10:34 4,162.47 4,162.88 4,161.04 4,162.88 0.0K
10:35 4,162.60 4,163.73 4,162.16 4,163.73 0.0K
10:36 4,165.66 4,165.77 4,165.00 4,165.77 0.0K
10:37 4,164.11 4,165.92 4,164.11 4,165.92 0.0K
10:38 4,165.63 4,168.36 4,165.63 4,168.36 0.0K
10:39 4,168.44 4,172.00 4,168.44 4,170.36 0.0K
10:40 4,169.91 4,169.91 4,168.30 4,168.46 0.0K
10:41 4,168.48 4,168.48 4,167.96 4,167.96 0.0K
10:42 4,168.67 4,168.67 4,164.34 4,164.34 0.0K
10:43 4,163.56 4,166.91 4,163.56 4,166.91 0.0K
10:44 4,166.20 4,166.66 4,165.91 4,166.36 0.0K
10:45 4,166.63 4,168.00 4,166.63 4,168.00 0.0K
10:46 4,167.56 4,169.37 4,167.56 4,167.79 0.0K
10:47 4,168.73 4,168.91 4,168.13 4,168.13 0.0K
10:48 4,166.17 4,166.17 4,165.36 4,165.36 0.0K
10:49 4,164.38 4,164.38 4,161.94 4,161.94 0.0K
10:50 4,162.92 4,163.62 4,161.66 4,161.66 0.0K
10:51 4,162.32 4,162.32 4,159.42 4,160.85 0.0K
10:52 4,160.98 4,164.13 4,160.68 4,164.13 0.0K
10:53 4,164.57 4,167.22 4,164.57 4,167.22 0.0K
10:54 4,166.02 4,166.84 4,166.02 4,166.83 0.0K
10:55 4,167.32 4,167.32 4,166.58 4,166.64 0.0K
10:56 4,167.35 4,167.37 4,167.12 4,167.37 0.0K
10:57 4,167.34 4,167.34 4,166.04 4,166.95 0.0K
10:58 4,167.66 4,169.08 4,167.66 4,168.92 0.0K
10:59 4,167.84 4,167.84 4,165.11 4,165.11 0.0K
11:00 4,164.69 4,164.69 4,160.47 4,160.47 0.0K
11:01 4,161.06 4,161.06 4,159.03 4,159.42 0.0K
11:02 4,159.62 4,160.12 4,159.21 4,159.21 0.0K
11:03 4,159.71 4,159.87 4,159.20 4,159.20 0.0K
11:04 4,159.68 4,159.68 4,157.23 4,157.97 0.0K
11:05 4,159.02 4,159.64 4,158.96 4,159.45 0.0K
11:06 4,158.62 4,158.85 4,158.33 4,158.85 0.0K
11:07 4,158.64 4,159.45 4,157.81 4,159.45 0.0K
11:08 4,159.88 4,159.88 4,158.25 4,158.25 0.0K
11:09 4,156.37 4,156.37 4,155.32 4,155.94 0.0K
11:10 4,155.77 4,155.77 4,154.40 4,154.40 0.0K
11:11 4,153.22 4,153.22 4,148.69 4,149.27 0.0K
11:12 4,148.94 4,148.94 4,147.51 4,148.45 0.0K
11:13 4,148.96 4,150.63 4,148.44 4,150.63 0.0K
11:14 4,151.76 4,153.97 4,151.76 4,153.97 0.0K
11:15 4,152.87 4,153.24 4,152.52 4,152.52 0.0K
11:16 4,152.57 4,152.57 4,150.95 4,150.95 0.0K
11:17 4,151.07 4,151.07 4,149.34 4,150.05 0.0K
11:18 4,150.03 4,151.21 4,150.03 4,150.47 0.0K
11:19 4,150.31 4,150.31 4,149.28 4,149.28 0.0K
11:20 4,149.37 4,149.37 4,147.00 4,147.00 0.0K
11:21 4,150.21 4,150.75 4,150.21 4,150.50 0.0K
11:22 4,150.31 4,150.96 4,150.18 4,150.96 0.0K
11:23 4,151.06 4,151.06 4,150.02 4,150.02 0.0K
11:24 4,150.26 4,151.38 4,149.94 4,151.38 0.0K
11:25 4,152.18 4,152.82 4,149.93 4,149.93 0.0K
11:26 4,149.35 4,149.35 4,147.24 4,147.24 0.0K
11:27 4,148.02 4,148.33 4,147.81 4,147.81 0.0K
11:28 4,147.49 4,148.54 4,147.49 4,148.54 0.0K
11:29 4,148.82 4,151.61 4,148.82 4,151.61 0.0K
11:30 4,152.07 4,152.07 4,149.78 4,149.78 0.0K
11:31 4,150.20 4,150.20 4,149.51 4,149.60 0.0K
11:32 4,149.72 4,149.72 4,148.41 4,148.41 0.0K
11:33 4,148.96 4,149.38 4,145.96 4,145.96 0.0K
11:34 4,146.41 4,146.41 4,144.92 4,144.92 0.0K
11:35 4,144.98 4,146.01 4,144.69 4,146.01 0.0K
11:36 4,146.53 4,146.89 4,146.21 4,146.88 0.0K
11:37 4,147.77 4,150.19 4,147.77 4,150.19 0.0K
11:38 4,149.98 4,150.17 4,149.94 4,149.94 0.0K
11:39 4,151.41 4,151.41 4,150.21 4,150.21 0.0K
11:40 4,149.73 4,149.73 4,146.64 4,146.64 0.0K
11:41 4,146.73 4,147.15 4,145.94 4,145.94 0.0K
11:42 4,144.63 4,146.10 4,144.63 4,144.95 0.0K
11:43 4,145.54 4,145.54 4,143.68 4,144.28 0.0K
11:44 4,144.50 4,144.93 4,143.30 4,143.30 0.0K
11:45 4,143.76 4,145.36 4,143.76 4,145.07 0.0K
11:46 4,144.62 4,144.62 4,143.18 4,143.63 0.0K
11:47 4,144.23 4,146.49 4,144.23 4,146.49 0.0K
11:48 4,146.44 4,147.17 4,146.44 4,147.17 0.0K
11:49 4,146.45 4,146.77 4,146.32 4,146.77 0.0K
11:50 4,146.65 4,146.65 4,144.96 4,144.96 0.0K
11:51 4,143.81 4,144.60 4,143.36 4,144.60 0.0K
11:52 4,145.16 4,145.16 4,143.88 4,143.96 0.0K
11:53 4,144.60 4,146.14 4,144.32 4,146.14 0.0K
11:54 4,146.26 4,147.82 4,146.26 4,147.82 0.0K
11:55 4,147.82 4,149.31 4,147.82 4,149.31 0.0K
11:56 4,149.05 4,149.05 4,147.82 4,148.33 0.0K
11:57 4,149.03 4,149.03 4,147.97 4,148.37 0.0K
11:58 4,153.73 4,161.28 4,153.73 4,159.85 0.0K
11:59 4,161.21 4,161.29 4,157.87 4,157.87 0.0K
12:00 4,158.68 4,166.26 4,158.68 4,166.26 0.0K
12:01 4,165.45 4,165.45 4,162.43 4,162.43 0.0K
12:02 4,162.98 4,162.98 4,161.38 4,161.44 0.0K
12:03 4,161.36 4,162.44 4,160.42 4,160.42 0.0K
12:04 4,160.91 4,160.91 4,159.84 4,160.25 0.0K
12:05 4,159.66 4,161.51 4,159.66 4,161.51 0.0K
12:06 4,161.21 4,161.89 4,160.24 4,161.89 0.0K
12:07 4,160.47 4,161.17 4,159.82 4,161.02 0.0K
12:08 4,160.85 4,160.85 4,160.25 4,160.70 0.0K
12:09 4,160.66 4,162.13 4,160.66 4,162.09 0.0K
12:10 4,162.91 4,163.34 4,162.35 4,162.35 0.0K
12:11 4,162.02 4,163.52 4,161.43 4,161.43 0.0K
12:12 4,162.30 4,162.97 4,162.10 4,162.10 0.0K
12:13 4,162.37 4,165.18 4,162.37 4,164.98 0.0K
12:14 4,164.92 4,164.92 4,162.38 4,162.38 0.0K
12:15 4,161.75 4,163.37 4,161.75 4,163.06 0.0K
12:16 4,163.73 4,163.73 4,162.78 4,162.78 0.0K
12:17 4,163.75 4,164.69 4,163.27 4,164.69 0.0K
12:18 4,165.84 4,165.97 4,165.02 4,165.97 0.0K
12:19 4,166.83 4,166.83 4,165.28 4,165.28 0.0K
12:20 4,164.75 4,166.23 4,163.86 4,166.23 0.0K
12:21 4,166.56 4,168.77 4,166.56 4,168.77 0.0K
12:22 4,168.27 4,169.86 4,168.27 4,169.86 0.0K
12:23 4,170.85 4,171.78 4,170.85 4,171.22 0.0K
12:24 4,171.09 4,171.09 4,170.21 4,170.87 0.0K
12:25 4,170.62 4,172.29 4,170.62 4,172.29 0.0K
12:26 4,171.38 4,171.38 4,169.43 4,169.43 0.0K
12:27 4,170.79 4,172.16 4,170.79 4,172.16 0.0K
12:28 4,172.09 4,173.95 4,172.09 4,173.27 0.0K
12:29 4,173.56 4,173.90 4,173.56 4,173.90 0.0K
12:30 4,174.27 4,175.09 4,174.27 4,174.94 0.0K
12:31 4,174.30 4,175.82 4,174.30 4,175.82 0.0K
12:32 4,175.56 4,175.67 4,174.64 4,174.64 0.0K
12:33 4,174.99 4,175.64 4,174.99 4,175.64 0.0K
12:34 4,176.04 4,176.04 4,174.64 4,175.13 0.0K
12:35 4,175.37 4,175.37 4,174.36 4,174.59 0.0K
12:36 4,175.70 4,176.19 4,175.66 4,175.66 0.0K
12:37 4,175.86 4,176.77 4,175.86 4,176.69 0.0K
12:38 4,175.83 4,177.13 4,175.83 4,177.13 0.0K
12:39 4,177.33 4,177.33 4,176.97 4,177.06 0.0K
12:40 4,177.53 4,177.98 4,177.53 4,177.98 0.0K
12:41 4,178.50 4,178.50 4,177.60 4,178.05 0.0K
12:42 4,177.34 4,177.84 4,177.30 4,177.84 0.0K
12:43 4,178.21 4,178.21 4,177.23 4,177.23 0.0K
12:44 4,176.44 4,177.19 4,176.44 4,177.19 0.0K
12:45 4,177.22 4,177.22 4,174.63 4,174.63 0.0K
12:46 4,174.47 4,174.47 4,172.14 4,172.30 0.0K
12:47 4,172.57 4,172.57 4,170.72 4,171.52 0.0K
12:48 4,172.03 4,175.42 4,172.03 4,175.42 0.0K
12:49 4,174.49 4,176.47 4,174.49 4,176.47 0.0K
12:50 4,176.59 4,178.13 4,176.59 4,178.13 0.0K
12:51 4,178.48 4,182.62 4,178.48 4,182.62 0.0K
12:52 4,182.04 4,182.31 4,181.13 4,182.31 0.0K
12:53 4,181.77 4,185.03 4,181.77 4,185.03 0.0K
12:54 4,185.04 4,185.04 4,182.96 4,182.96 0.0K
12:55 4,182.87 4,184.00 4,182.49 4,184.00 0.0K
12:56 4,184.15 4,184.88 4,184.15 4,184.88 0.0K
12:57 4,184.63 4,184.63 4,182.81 4,182.81 0.0K
12:58 4,183.39 4,184.42 4,183.39 4,184.42 0.0K
12:59 4,184.53 4,186.17 4,184.53 4,186.17 0.0K
13:00 4,186.16 4,186.16 4,185.54 4,186.01 0.0K
13:01 4,185.77 4,185.77 4,184.25 4,184.25 0.0K
13:02 4,185.77 4,185.77 4,184.96 4,185.13 0.0K
13:03 4,185.03 4,186.54 4,185.03 4,186.54 0.0K
13:04 4,186.47 4,187.07 4,186.31 4,186.31 0.0K
13:05 4,186.29 4,186.53 4,185.91 4,186.53 0.0K
13:06 4,186.44 4,186.91 4,185.83 4,186.91 0.0K
13:07 4,187.58 4,187.58 4,180.30 4,180.30 0.0K
13:08 4,179.64 4,179.95 4,176.82 4,176.82 0.0K
13:09 4,176.73 4,176.73 4,170.65 4,170.65 0.0K
13:10 4,170.30 4,175.58 4,170.30 4,175.58 0.0K
13:11 4,176.19 4,176.84 4,175.74 4,176.84 0.0K
13:12 4,177.20 4,177.88 4,176.37 4,177.88 0.0K
13:13 4,179.39 4,180.97 4,179.39 4,180.97 0.0K
13:14 4,180.98 4,180.98 4,178.51 4,178.51 0.0K
13:15 4,178.42 4,179.76 4,177.64 4,178.72 0.0K
13:16 4,179.60 4,180.36 4,179.60 4,179.73 0.0K
13:17 4,179.73 4,180.06 4,178.02 4,178.02 0.0K
13:18 4,178.39 4,178.39 4,175.94 4,175.94 0.0K
13:19 4,177.06 4,179.39 4,177.06 4,179.29 0.0K
13:20 4,179.51 4,180.70 4,179.51 4,180.70 0.0K
13:21 4,180.98 4,180.98 4,178.15 4,178.89 0.0K
13:22 4,178.29 4,179.27 4,177.93 4,179.27 0.0K
13:23 4,179.13 4,179.48 4,178.74 4,178.74 0.0K
13:24 4,178.46 4,178.75 4,178.16 4,178.75 0.0K
13:25 4,179.44 4,179.80 4,178.24 4,178.24 0.0K
13:26 4,177.75 4,178.63 4,176.90 4,176.90 0.0K
13:27 4,176.22 4,179.39 4,176.22 4,179.39 0.0K
13:28 4,179.35 4,179.35 4,177.01 4,177.01 0.0K
13:29 4,177.55 4,178.39 4,177.42 4,177.42 0.0K
13:30 4,177.51 4,177.51 4,175.54 4,175.54 0.0K
13:31 4,175.90 4,176.08 4,174.62 4,174.62 0.0K
13:32 4,175.35 4,175.35 4,172.35 4,172.35 0.0K
13:33 4,171.24 4,174.82 4,171.24 4,174.82 0.0K
13:34 4,178.14 4,178.14 4,175.76 4,175.76 0.0K
13:35 4,175.24 4,175.24 4,173.43 4,174.15 0.0K
13:36 4,175.20 4,177.63 4,175.20 4,177.63 0.0K
13:37 4,177.86 4,177.86 4,176.43 4,176.43 0.0K
13:38 4,174.84 4,174.84 4,174.08 4,174.08 0.0K
13:39 4,174.49 4,176.48 4,174.49 4,176.48 0.0K
13:40 4,177.30 4,177.46 4,175.54 4,175.54 0.0K
13:41 4,174.45 4,175.03 4,173.22 4,174.94 0.0K
13:42 4,174.33 4,174.79 4,174.33 4,174.79 0.0K
13:43 4,175.03 4,175.03 4,172.97 4,172.97 0.0K
13:44 4,173.84 4,174.65 4,173.79 4,173.79 0.0K
13:45 4,173.95 4,176.53 4,173.95 4,176.53 0.0K
13:46 4,177.07 4,177.81 4,177.07 4,177.73 0.0K
13:47 4,178.46 4,178.72 4,178.46 4,178.70 0.0K
13:48 4,179.21 4,181.00 4,179.21 4,181.00 0.0K
13:49 4,182.07 4,182.07 4,181.97 4,182.04 0.0K
13:50 4,182.13 4,183.17 4,182.13 4,183.17 0.0K
13:51 4,183.82 4,183.82 4,182.71 4,182.82 0.0K
13:52 4,183.55 4,185.37 4,183.55 4,184.17 0.0K
13:53 4,183.79 4,184.44 4,183.30 4,184.44 0.0K
13:54 4,184.32 4,184.76 4,183.99 4,184.76 0.0K
13:55 4,184.90 4,185.96 4,184.90 4,185.96 0.0K
13:56 4,185.16 4,186.03 4,185.16 4,186.03 0.0K
13:57 4,186.79 4,186.79 4,186.38 4,186.78 0.0K
13:58 4,186.46 4,189.07 4,186.46 4,189.07 0.0K
13:59 4,189.06 4,190.04 4,188.88 4,190.04 0.0K
14:00 4,190.04 4,190.04 4,189.28 4,189.28 0.0K
14:01 4,188.56 4,188.56 4,187.10 4,188.20 0.0K
14:02 4,189.47 4,192.31 4,189.47 4,191.40 0.0K
14:03 4,192.13 4,194.03 4,192.13 4,194.03 0.0K
14:04 4,193.80 4,194.53 4,193.80 4,194.53 0.0K
14:05 4,194.91 4,194.91 4,193.99 4,194.62 0.0K
14:06 4,194.60 4,198.90 4,194.60 4,198.90 0.0K
14:07 4,199.54 4,201.50 4,199.54 4,201.50 0.0K
14:08 4,201.25 4,201.25 4,199.24 4,199.48 0.0K
14:09 4,199.88 4,202.12 4,199.88 4,202.12 0.0K
14:10 4,203.37 4,203.37 4,202.27 4,202.52 0.0K
14:11 4,202.18 4,203.05 4,202.18 4,202.39 0.0K
14:12 4,201.72 4,202.91 4,201.72 4,202.91 0.0K
14:13 4,202.54 4,203.52 4,202.54 4,202.87 0.0K
14:14 4,202.87 4,205.40 4,202.87 4,205.06 0.0K
14:15 4,204.63 4,206.41 4,204.63 4,206.11 0.0K
14:16 4,205.87 4,205.88 4,205.71 4,205.74 0.0K
14:17 4,205.73 4,205.73 4,203.90 4,203.90 0.0K
14:18 4,204.07 4,204.07 4,199.08 4,199.08 0.0K
14:19 4,198.24 4,198.75 4,198.24 4,198.54 0.0K
14:20 4,197.94 4,199.31 4,197.15 4,199.31 0.0K
14:21 4,200.02 4,201.88 4,200.02 4,201.88 0.0K
14:22 4,201.88 4,201.95 4,201.53 4,201.90 0.0K
14:23 4,201.80 4,202.81 4,201.80 4,202.28 0.0K
14:24 4,202.57 4,204.11 4,202.57 4,204.11 0.0K
14:25 4,203.79 4,203.79 4,201.75 4,201.75 0.0K
14:26 4,201.83 4,201.83 4,200.35 4,201.82 0.0K
14:27 4,202.18 4,202.18 4,200.05 4,200.05 0.0K
14:28 4,200.65 4,201.49 4,199.03 4,199.03 0.0K
14:29 4,199.66 4,200.27 4,198.53 4,198.53 0.0K
14:30 4,198.21 4,200.62 4,198.21 4,200.62 0.0K
14:31 4,200.40 4,200.40 4,199.10 4,199.10 0.0K
14:32 4,199.12 4,199.96 4,198.42 4,199.96 0.0K
14:33 4,200.91 4,200.94 4,199.80 4,200.71 0.0K
14:34 4,200.92 4,200.92 4,200.28 4,200.79 0.0K
14:35 4,200.45 4,201.39 4,200.45 4,201.24 0.0K
14:36 4,200.82 4,201.11 4,198.55 4,198.55 0.0K
14:37 4,199.65 4,199.65 4,196.71 4,196.88 0.0K
14:38 4,196.33 4,197.57 4,195.21 4,197.57 0.0K
14:39 4,198.30 4,199.64 4,198.30 4,199.35 0.0K
14:40 4,199.13 4,200.25 4,199.13 4,200.22 0.0K
14:41 4,200.82 4,200.98 4,200.82 4,200.87 0.0K
14:42 4,201.51 4,201.69 4,200.39 4,201.69 0.0K
14:43 4,201.00 4,201.00 4,198.29 4,198.29 0.0K
14:44 4,199.39 4,199.50 4,198.61 4,198.61 0.0K
14:45 4,198.57 4,199.02 4,198.57 4,198.62 0.0K
14:46 4,198.92 4,199.02 4,197.86 4,198.73 0.0K
14:47 4,198.95 4,200.48 4,198.95 4,200.39 0.0K
14:48 4,200.87 4,202.38 4,200.87 4,202.38 0.0K
14:49 4,202.42 4,202.51 4,202.25 4,202.25 0.0K
14:50 4,202.29 4,203.72 4,202.10 4,202.10 0.0K
14:51 4,202.93 4,203.46 4,201.61 4,201.61 0.0K
14:52 4,201.54 4,202.21 4,201.36 4,202.21 0.0K
14:53 4,203.11 4,203.39 4,203.11 4,203.34 0.0K
14:54 4,203.53 4,203.53 4,203.30 4,203.41 0.0K
14:55 4,203.27 4,204.17 4,203.16 4,204.17 0.0K
14:56 4,204.30 4,204.98 4,204.30 4,204.71 0.0K
14:57 4,204.55 4,205.54 4,204.55 4,205.54 0.0K
14:58 4,205.60 4,205.60 4,203.41 4,203.41 0.0K
14:59 4,202.54 4,202.54 4,200.65 4,201.30 0.0K
15:00 4,199.94 4,201.56 4,199.94 4,201.38 0.0K
15:01 4,202.17 4,204.75 4,202.17 4,204.75 0.0K
15:02 4,205.47 4,206.76 4,205.47 4,206.34 0.0K
15:03 4,205.75 4,206.10 4,204.74 4,206.10 0.0K
15:04 4,206.47 4,208.00 4,206.47 4,207.11 0.0K
15:05 4,206.81 4,206.81 4,205.69 4,205.69 0.0K
15:06 4,205.98 4,208.41 4,205.98 4,208.41 0.0K
15:07 4,208.35 4,208.35 4,207.42 4,207.92 0.0K
15:08 4,208.22 4,209.20 4,207.92 4,209.20 0.0K
15:09 4,209.30 4,209.40 4,208.79 4,208.79 0.0K
15:10 4,208.59 4,208.59 4,207.21 4,207.21 0.0K
15:11 4,207.16 4,207.80 4,206.65 4,206.65 0.0K
15:12 4,207.23 4,207.79 4,207.23 4,207.57 0.0K
15:13 4,208.27 4,208.31 4,208.24 4,208.31 0.0K
15:14 4,208.58 4,208.72 4,207.99 4,207.99 0.0K
15:15 4,208.16 4,208.69 4,207.91 4,207.91 0.0K
15:16 4,206.67 4,206.67 4,203.55 4,203.55 0.0K
15:17 4,202.59 4,202.59 4,197.40 4,197.40 0.0K
15:18 4,196.47 4,199.04 4,196.47 4,199.04 0.0K
15:19 4,200.39 4,200.39 4,198.08 4,198.94 0.0K
15:20 4,199.90 4,200.30 4,199.29 4,200.17 0.0K
15:21 4,200.08 4,201.86 4,199.90 4,199.90 0.0K
15:22 4,198.65 4,198.65 4,197.52 4,197.95 0.0K
15:23 4,196.76 4,197.95 4,196.54 4,197.95 0.0K
15:24 4,199.08 4,200.31 4,199.08 4,200.31 0.0K
15:25 4,199.42 4,201.73 4,199.42 4,201.73 0.0K
15:26 4,201.87 4,201.94 4,201.22 4,201.22 0.0K
15:27 4,201.82 4,202.66 4,201.82 4,202.55 0.0K
15:28 4,202.99 4,205.01 4,202.99 4,205.01 0.0K
15:29 4,205.44 4,205.90 4,205.32 4,205.90 0.0K
15:30 4,205.55 4,205.55 4,200.69 4,200.69 0.0K
15:31 4,200.05 4,202.61 4,200.05 4,202.61 0.0K
15:32 4,203.16 4,203.16 4,199.71 4,199.71 0.0K
15:33 4,199.82 4,199.82 4,198.74 4,199.71 0.0K
15:34 4,198.98 4,200.18 4,198.98 4,200.18 0.0K
15:35 4,200.30 4,200.30 4,198.97 4,198.97 0.0K
15:36 4,197.89 4,199.76 4,197.89 4,199.76 0.0K
15:37 4,200.21 4,200.75 4,200.21 4,200.75 0.0K
15:38 4,200.67 4,201.30 4,199.89 4,201.30 0.0K
15:39 4,201.78 4,201.78 4,200.62 4,200.62 0.0K
15:40 4,201.64 4,201.64 4,200.34 4,201.57 0.0K
15:41 4,201.67 4,202.77 4,201.67 4,202.46 0.0K
15:42 4,203.06 4,204.11 4,203.06 4,204.11 0.0K
15:43 4,203.88 4,203.88 4,203.67 4,203.67 0.0K
15:44 4,202.55 4,202.69 4,202.49 4,202.69 0.0K
15:45 4,202.76 4,202.76 4,201.32 4,201.61 0.0K
15:46 4,200.19 4,200.19 4,197.82 4,197.82 0.0K
15:47 4,198.22 4,200.10 4,198.22 4,200.06 0.0K
15:48 4,199.99 4,200.86 4,199.03 4,200.86 0.0K
15:49 4,200.62 4,200.62 4,199.94 4,199.94 0.0K
15:50 4,199.68 4,199.68 4,194.47 4,194.47 0.0K
15:51 4,193.65 4,193.81 4,190.56 4,193.81 0.0K
15:52 4,194.95 4,198.82 4,194.95 4,198.82 0.0K
15:53 4,198.27 4,198.98 4,197.27 4,198.98 0.0K
15:54 4,200.69 4,203.08 4,200.69 4,203.08 0.0K
15:55 4,202.22 4,202.22 4,200.56 4,200.94 0.0K
15:56 4,201.71 4,201.94 4,201.33 4,201.49 0.0K
15:57 4,201.54 4,201.54 4,198.49 4,199.14 0.0K
15:58 4,198.94 4,198.99 4,198.80 4,198.84 0.0K
15:59 4,199.56 4,201.66 4,199.56 4,200.98 0.0K
16:00 4,198.41 4,199.04 4,198.41 4,199.04 0.0K
16:01 4,198.99 4,199.04 4,198.99 4,199.04 0.0K
16:02 4,199.05 4,199.05 4,199.04 4,199.04 0.0K
16:03 4,199.27 4,199.27 4,199.11 4,199.11 0.0K
16:04 4,199.10 4,199.11 4,199.09 4,199.09 0.0K
16:05 4,199.12 4,199.14 4,198.91 4,198.92 0.0K
16:06 4,198.93 4,199.04 4,198.93 4,198.99 0.0K
16:07 4,198.99 4,198.99 4,198.83 4,198.90 0.0K
16:08 4,198.90 4,198.90 4,198.88 4,198.88 0.0K
16:09 4,198.95 4,199.02 4,198.94 4,198.94 0.0K
16:10 4,198.94 4,198.96 4,198.93 4,198.95 0.0K
16:11 4,198.94 4,198.96 4,198.88 4,198.88 0.0K
16:12 4,198.88 4,198.91 4,198.88 4,198.89 0.0K
16:13 4,198.90 4,198.91 4,198.82 4,198.82 0.0K
16:14 4,198.83 4,198.97 4,198.83 4,198.97 0.0K
16:15 4,198.97 4,198.97 4,198.97 4,198.97 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