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 4,156.47 4,157.11 4,154.22 4,154.22 0.0K
09:32 4,153.26 4,154.30 4,151.38 4,151.38 0.0K
09:33 4,151.61 4,152.15 4,151.61 4,152.15 0.0K
09:34 4,152.04 4,153.87 4,151.54 4,153.65 0.0K
09:35 4,153.51 4,153.51 4,150.87 4,150.87 0.0K
09:36 4,150.10 4,150.10 4,147.21 4,148.16 0.0K
09:37 4,149.26 4,150.20 4,149.05 4,149.76 0.0K
09:38 4,149.81 4,152.52 4,149.81 4,152.52 0.0K
09:39 4,152.51 4,153.57 4,152.51 4,153.09 0.0K
09:40 4,151.97 4,152.81 4,151.66 4,152.81 0.0K
09:41 4,152.94 4,152.94 4,147.83 4,148.50 0.0K
09:42 4,147.86 4,150.35 4,147.86 4,149.36 0.0K
09:43 4,150.73 4,150.73 4,148.43 4,148.43 0.0K
09:44 4,146.93 4,146.96 4,145.16 4,145.93 0.0K
09:45 4,146.41 4,149.08 4,146.41 4,149.08 0.0K
09:46 4,148.53 4,148.53 4,146.98 4,148.28 0.0K
09:47 4,147.81 4,149.39 4,147.79 4,149.39 0.0K
09:48 4,149.40 4,150.53 4,148.34 4,148.34 0.0K
09:49 4,148.90 4,150.90 4,148.90 4,150.90 0.0K
09:50 4,151.56 4,155.34 4,151.56 4,155.34 0.0K
09:51 4,155.76 4,158.04 4,155.76 4,157.20 0.0K
09:52 4,156.07 4,156.71 4,155.98 4,156.71 0.0K
09:53 4,156.32 4,156.98 4,154.99 4,154.99 0.0K
09:54 4,153.77 4,153.77 4,152.78 4,153.33 0.0K
09:55 4,153.02 4,153.94 4,152.38 4,152.69 0.0K
09:56 4,152.42 4,152.42 4,151.09 4,151.09 0.0K
09:57 4,149.38 4,150.02 4,148.88 4,150.02 0.0K
09:58 4,149.89 4,150.68 4,149.46 4,149.46 0.0K
09:59 4,149.46 4,151.01 4,149.46 4,150.33 0.0K
10:00 4,150.13 4,152.31 4,148.07 4,152.31 0.0K
10:01 4,154.51 4,155.80 4,153.70 4,153.70 0.0K
10:02 4,153.45 4,153.62 4,152.98 4,153.05 0.0K
10:03 4,153.55 4,158.01 4,153.55 4,158.01 0.0K
10:04 4,158.83 4,161.20 4,158.83 4,159.35 0.0K
10:05 4,160.19 4,163.35 4,160.19 4,163.14 0.0K
10:06 4,163.09 4,163.93 4,163.09 4,163.58 0.0K
10:07 4,164.19 4,167.10 4,164.19 4,167.10 0.0K
10:08 4,166.92 4,168.00 4,166.92 4,167.96 0.0K
10:09 4,167.69 4,167.69 4,166.13 4,166.13 0.0K
10:10 4,167.07 4,167.07 4,164.73 4,165.17 0.0K
10:11 4,165.62 4,167.29 4,165.62 4,167.29 0.0K
10:12 4,167.34 4,167.68 4,166.43 4,166.94 0.0K
10:13 4,166.81 4,168.54 4,166.81 4,167.42 0.0K
10:14 4,167.37 4,167.48 4,167.24 4,167.24 0.0K
10:15 4,167.31 4,168.59 4,167.31 4,168.38 0.0K
10:16 4,169.37 4,170.18 4,168.40 4,168.40 0.0K
10:17 4,167.58 4,167.71 4,167.57 4,167.57 0.0K
10:18 4,168.89 4,171.87 4,168.89 4,169.82 0.0K
10:19 4,169.17 4,170.47 4,169.17 4,170.27 0.0K
10:20 4,170.85 4,171.69 4,170.54 4,171.69 0.0K
10:21 4,171.70 4,172.35 4,171.70 4,171.90 0.0K
10:22 4,172.49 4,173.25 4,172.49 4,173.25 0.0K
10:23 4,174.14 4,174.14 4,173.04 4,173.58 0.0K
10:24 4,173.36 4,173.42 4,171.05 4,171.05 0.0K
10:25 4,171.14 4,171.14 4,168.49 4,168.49 0.0K
10:26 4,168.82 4,170.04 4,166.22 4,166.22 0.0K
10:27 4,165.89 4,169.36 4,165.89 4,169.36 0.0K
10:28 4,170.93 4,170.96 4,169.28 4,170.96 0.0K
10:29 4,170.77 4,172.87 4,170.77 4,171.81 0.0K
10:30 4,172.88 4,172.88 4,172.15 4,172.15 0.0K
10:31 4,171.92 4,172.28 4,171.04 4,172.28 0.0K
10:32 4,171.55 4,171.55 4,169.75 4,169.75 0.0K
10:33 4,171.28 4,172.63 4,171.28 4,171.28 0.0K
10:34 4,172.01 4,172.38 4,171.71 4,172.38 0.0K
10:35 4,171.32 4,171.62 4,170.57 4,170.57 0.0K
10:36 4,171.32 4,172.20 4,171.32 4,171.85 0.0K
10:37 4,173.84 4,174.59 4,173.01 4,174.59 0.0K
10:38 4,174.52 4,174.52 4,173.74 4,173.82 0.0K
10:39 4,174.62 4,178.77 4,174.62 4,178.77 0.0K
10:40 4,179.39 4,181.39 4,179.39 4,181.39 0.0K
10:41 4,180.73 4,180.73 4,178.09 4,178.09 0.0K
10:42 4,179.33 4,180.30 4,179.33 4,179.70 0.0K
10:43 4,179.38 4,179.99 4,178.54 4,179.99 0.0K
10:44 4,179.31 4,180.42 4,179.31 4,180.42 0.0K
10:45 4,180.39 4,181.47 4,179.74 4,179.74 0.0K
10:46 4,179.39 4,180.14 4,178.43 4,178.43 0.0K
10:47 4,178.94 4,179.47 4,178.87 4,179.40 0.0K
10:48 4,178.11 4,178.11 4,177.71 4,177.93 0.0K
10:49 4,178.38 4,178.38 4,177.24 4,177.64 0.0K
10:50 4,176.67 4,176.67 4,174.29 4,174.86 0.0K
10:51 4,174.46 4,175.14 4,173.46 4,173.46 0.0K
10:52 4,174.19 4,174.84 4,173.90 4,174.84 0.0K
10:53 4,174.45 4,174.77 4,174.45 4,174.45 0.0K
10:54 4,174.30 4,174.30 4,169.07 4,169.07 0.0K
10:55 4,169.17 4,169.78 4,167.86 4,168.16 0.0K
10:56 4,168.98 4,169.18 4,168.83 4,169.18 0.0K
10:57 4,167.93 4,171.01 4,167.93 4,171.01 0.0K
10:58 4,171.94 4,171.99 4,171.58 4,171.99 0.0K
10:59 4,171.69 4,173.79 4,171.69 4,173.79 0.0K
11:00 4,173.87 4,177.46 4,173.87 4,177.07 0.0K
11:01 4,176.69 4,176.97 4,176.29 4,176.29 0.0K
11:02 4,176.52 4,176.52 4,175.81 4,176.51 0.0K
11:03 4,177.13 4,177.42 4,176.85 4,177.27 0.0K
11:04 4,178.04 4,178.31 4,176.31 4,176.31 0.0K
11:05 4,176.14 4,176.75 4,176.14 4,176.59 0.0K
11:06 4,176.26 4,176.27 4,175.46 4,175.46 0.0K
11:07 4,176.07 4,176.07 4,174.56 4,174.82 0.0K
11:08 4,175.41 4,178.54 4,175.41 4,178.54 0.0K
11:09 4,178.55 4,180.83 4,178.55 4,180.61 0.0K
11:10 4,181.27 4,181.27 4,179.49 4,180.90 0.0K
11:11 4,180.42 4,181.48 4,180.42 4,181.29 0.0K
11:12 4,180.80 4,180.80 4,180.08 4,180.24 0.0K
11:13 4,180.18 4,180.18 4,178.94 4,179.00 0.0K
11:14 4,178.83 4,178.83 4,176.56 4,176.86 0.0K
11:15 4,177.59 4,177.70 4,176.78 4,176.78 0.0K
11:16 4,175.29 4,177.18 4,175.29 4,176.60 0.0K
11:17 4,177.08 4,177.92 4,177.08 4,177.92 0.0K
11:18 4,177.79 4,178.33 4,177.79 4,178.33 0.0K
11:19 4,177.95 4,177.95 4,176.87 4,177.32 0.0K
11:20 4,176.40 4,176.40 4,175.45 4,175.45 0.0K
11:21 4,173.31 4,174.10 4,172.57 4,172.57 0.0K
11:22 4,171.00 4,171.00 4,169.35 4,169.35 0.0K
11:23 4,170.01 4,171.51 4,170.01 4,171.42 0.0K
11:24 4,170.88 4,172.62 4,170.88 4,172.62 0.0K
11:25 4,172.79 4,174.50 4,172.79 4,174.22 0.0K
11:26 4,173.83 4,173.83 4,168.56 4,168.82 0.0K
11:27 4,168.99 4,169.47 4,167.91 4,168.24 0.0K
11:28 4,168.18 4,168.92 4,167.86 4,168.87 0.0K
11:29 4,166.38 4,174.54 4,166.38 4,174.54 0.0K
11:30 4,172.73 4,178.58 4,172.73 4,177.17 0.0K
11:31 4,176.06 4,176.31 4,174.43 4,174.43 0.0K
11:32 4,175.12 4,175.25 4,173.83 4,173.83 0.0K
11:33 4,174.30 4,174.30 4,172.66 4,172.71 0.0K
11:34 4,172.63 4,175.50 4,172.63 4,175.50 0.0K
11:35 4,175.90 4,175.90 4,174.04 4,174.04 0.0K
11:36 4,171.91 4,173.06 4,171.28 4,172.24 0.0K
11:37 4,170.76 4,170.76 4,167.95 4,167.96 0.0K
11:38 4,166.24 4,166.84 4,166.24 4,166.84 0.0K
11:39 4,167.14 4,167.14 4,164.60 4,165.30 0.0K
11:40 4,165.22 4,165.47 4,162.90 4,162.90 0.0K
11:41 4,163.44 4,164.51 4,162.83 4,162.83 0.0K
11:42 4,163.64 4,163.89 4,162.49 4,162.49 0.0K
11:43 4,163.15 4,163.15 4,161.96 4,161.96 0.0K
11:44 4,161.31 4,162.26 4,161.31 4,162.26 0.0K
11:45 4,162.51 4,163.31 4,162.29 4,163.08 0.0K
11:46 4,163.07 4,163.21 4,162.79 4,162.96 0.0K
11:47 4,164.33 4,164.56 4,163.54 4,163.54 0.0K
11:48 4,163.90 4,163.90 4,162.60 4,163.36 0.0K
11:49 4,163.09 4,163.09 4,160.48 4,160.48 0.0K
11:50 4,160.88 4,160.88 4,157.53 4,158.16 0.0K
11:51 4,157.77 4,157.91 4,156.01 4,156.01 0.0K
11:52 4,155.17 4,155.17 4,153.91 4,153.91 0.0K
11:53 4,154.33 4,155.06 4,153.20 4,153.20 0.0K
11:54 4,154.00 4,155.21 4,154.00 4,155.21 0.0K
11:55 4,155.07 4,155.07 4,151.57 4,151.57 0.0K
11:56 4,151.75 4,153.32 4,151.75 4,153.32 0.0K
11:57 4,153.34 4,153.42 4,152.17 4,152.17 0.0K
11:58 4,152.24 4,152.45 4,151.82 4,151.82 0.0K
11:59 4,151.32 4,151.32 4,149.71 4,149.71 0.0K
12:00 4,149.66 4,151.14 4,148.96 4,151.14 0.0K
12:01 4,151.23 4,151.74 4,151.15 4,151.38 0.0K
12:02 4,151.53 4,152.01 4,150.64 4,150.64 0.0K
12:03 4,148.84 4,148.84 4,146.18 4,147.44 0.0K
12:04 4,146.75 4,146.75 4,143.29 4,143.29 0.0K
12:05 4,142.87 4,142.93 4,142.02 4,142.93 0.0K
12:06 4,143.41 4,143.41 4,139.57 4,139.57 0.0K
12:07 4,139.89 4,141.94 4,139.89 4,141.94 0.0K
12:08 4,142.93 4,142.93 4,141.89 4,142.55 0.0K
12:09 4,142.75 4,145.25 4,142.48 4,145.25 0.0K
12:10 4,145.06 4,145.06 4,144.31 4,144.31 0.0K
12:11 4,144.25 4,144.25 4,144.12 4,144.24 0.0K
12:12 4,143.83 4,143.83 4,141.38 4,141.38 0.0K
12:13 4,141.09 4,142.08 4,141.09 4,141.81 0.0K
12:14 4,141.86 4,142.83 4,140.93 4,140.93 0.0K
12:15 4,140.56 4,141.61 4,140.56 4,141.61 0.0K
12:16 4,141.80 4,141.80 4,141.18 4,141.55 0.0K
12:17 4,141.47 4,141.47 4,139.57 4,139.57 0.0K
12:18 4,139.26 4,141.75 4,139.26 4,141.75 0.0K
12:19 4,142.90 4,142.99 4,142.86 4,142.99 0.0K
12:20 4,143.17 4,147.92 4,143.17 4,147.92 0.0K
12:21 4,147.48 4,147.59 4,146.92 4,147.59 0.0K
12:22 4,146.96 4,148.37 4,146.96 4,147.81 0.0K
12:23 4,147.38 4,147.56 4,146.53 4,146.53 0.0K
12:24 4,146.35 4,146.35 4,143.11 4,143.11 0.0K
12:25 4,142.85 4,142.85 4,139.59 4,139.59 0.0K
12:26 4,141.24 4,141.34 4,140.76 4,141.18 0.0K
12:27 4,140.41 4,140.41 4,136.58 4,136.58 0.0K
12:28 4,135.92 4,136.84 4,135.92 4,136.84 0.0K
12:29 4,136.81 4,138.74 4,136.81 4,138.46 0.0K
12:30 4,138.35 4,139.47 4,138.35 4,139.47 0.0K
12:31 4,142.80 4,143.06 4,141.59 4,141.59 0.0K
12:32 4,141.21 4,141.21 4,140.20 4,140.91 0.0K
12:33 4,140.58 4,140.96 4,140.54 4,140.54 0.0K
12:34 4,140.16 4,140.16 4,139.24 4,140.03 0.0K
12:35 4,140.00 4,140.00 4,139.13 4,139.13 0.0K
12:36 4,138.57 4,138.57 4,137.35 4,137.35 0.0K
12:37 4,137.37 4,137.70 4,137.13 4,137.13 0.0K
12:38 4,136.79 4,136.94 4,136.54 4,136.94 0.0K
12:39 4,136.93 4,137.32 4,136.59 4,136.59 0.0K
12:40 4,136.38 4,138.49 4,136.38 4,138.49 0.0K
12:41 4,138.94 4,142.30 4,138.94 4,140.70 0.0K
12:42 4,140.51 4,140.91 4,140.05 4,140.79 0.0K
12:43 4,140.48 4,140.48 4,138.52 4,138.52 0.0K
12:44 4,138.45 4,138.56 4,137.94 4,137.94 0.0K
12:45 4,138.02 4,138.23 4,137.85 4,138.14 0.0K
12:46 4,137.10 4,137.10 4,134.18 4,134.18 0.0K
12:47 4,133.04 4,133.04 4,131.38 4,131.38 0.0K
12:48 4,131.27 4,131.85 4,130.51 4,131.85 0.0K
12:49 4,132.39 4,132.39 4,130.18 4,131.53 0.0K
12:50 4,131.32 4,132.40 4,131.32 4,131.88 0.0K
12:51 4,132.93 4,133.85 4,132.41 4,133.79 0.0K
12:52 4,134.12 4,134.12 4,131.39 4,131.39 0.0K
12:53 4,131.12 4,133.21 4,130.89 4,133.21 0.0K
12:54 4,132.49 4,133.88 4,132.49 4,133.88 0.0K
12:55 4,134.03 4,136.34 4,134.03 4,136.34 0.0K
12:56 4,135.97 4,137.46 4,135.97 4,136.19 0.0K
12:57 4,136.30 4,136.63 4,135.90 4,136.63 0.0K
12:58 4,137.04 4,141.56 4,137.04 4,141.56 0.0K
12:59 4,141.87 4,142.98 4,141.87 4,141.95 0.0K
13:00 4,141.22 4,141.68 4,139.55 4,139.55 0.0K
13:01 4,139.07 4,141.65 4,139.07 4,140.52 0.0K
13:02 4,139.52 4,140.86 4,139.52 4,140.46 0.0K
13:03 4,140.52 4,140.52 4,137.86 4,137.86 0.0K
13:04 4,137.76 4,138.23 4,137.76 4,137.92 0.0K
13:05 4,138.06 4,140.91 4,138.06 4,140.91 0.0K
13:06 4,141.11 4,141.11 4,137.04 4,137.04 0.0K
13:07 4,137.22 4,138.85 4,137.22 4,138.16 0.0K
13:08 4,137.93 4,138.21 4,137.76 4,137.76 0.0K
13:09 4,137.82 4,138.18 4,137.61 4,138.18 0.0K
13:10 4,138.02 4,138.27 4,136.37 4,136.37 0.0K
13:11 4,135.69 4,139.20 4,135.69 4,139.20 0.0K
13:12 4,138.76 4,140.25 4,138.76 4,140.25 0.0K
13:13 4,140.72 4,140.72 4,138.28 4,138.67 0.0K
13:14 4,139.11 4,139.53 4,139.08 4,139.40 0.0K
13:15 4,140.50 4,143.95 4,140.50 4,143.95 0.0K
13:16 4,143.51 4,143.51 4,142.86 4,142.86 0.0K
13:17 4,143.10 4,143.40 4,142.68 4,143.29 0.0K
13:18 4,143.67 4,144.78 4,143.23 4,144.78 0.0K
13:19 4,145.66 4,145.93 4,145.66 4,145.81 0.0K
13:20 4,145.63 4,145.63 4,144.41 4,144.41 0.0K
13:21 4,144.17 4,146.82 4,144.17 4,146.74 0.0K
13:22 4,147.09 4,147.09 4,146.12 4,146.14 0.0K
13:23 4,145.81 4,146.90 4,145.81 4,146.59 0.0K
13:24 4,147.31 4,147.31 4,146.46 4,146.46 0.0K
13:25 4,146.87 4,146.87 4,146.50 4,146.64 0.0K
13:26 4,145.42 4,145.42 4,144.84 4,145.01 0.0K
13:27 4,144.63 4,144.63 4,143.54 4,143.75 0.0K
13:28 4,143.45 4,143.45 4,141.25 4,141.25 0.0K
13:29 4,140.14 4,140.14 4,138.02 4,138.02 0.0K
13:30 4,138.48 4,139.82 4,138.14 4,139.82 0.0K
13:31 4,140.22 4,140.60 4,138.74 4,140.60 0.0K
13:32 4,139.92 4,141.07 4,139.92 4,140.54 0.0K
13:33 4,139.99 4,140.29 4,139.44 4,139.44 0.0K
13:34 4,139.80 4,140.11 4,139.44 4,139.44 0.0K
13:35 4,138.76 4,139.46 4,138.23 4,138.23 0.0K
13:36 4,138.01 4,138.01 4,137.24 4,137.34 0.0K
13:37 4,136.89 4,136.89 4,134.44 4,134.51 0.0K
13:38 4,134.18 4,135.05 4,133.51 4,133.51 0.0K
13:39 4,133.32 4,133.32 4,131.96 4,131.96 0.0K
13:40 4,131.21 4,131.21 4,129.55 4,129.82 0.0K
13:41 4,129.19 4,129.19 4,128.44 4,128.44 0.0K
13:42 4,128.57 4,128.57 4,127.33 4,128.56 0.0K
13:43 4,128.11 4,128.70 4,127.42 4,128.70 0.0K
13:44 4,128.55 4,130.67 4,128.55 4,130.67 0.0K
13:45 4,130.77 4,132.71 4,129.99 4,132.71 0.0K
13:46 4,133.67 4,135.76 4,133.67 4,135.76 0.0K
13:47 4,135.64 4,135.64 4,134.63 4,135.33 0.0K
13:48 4,134.91 4,135.40 4,134.49 4,135.40 0.0K
13:49 4,134.96 4,134.96 4,134.44 4,134.44 0.0K
13:50 4,134.19 4,134.75 4,134.19 4,134.71 0.0K
13:51 4,134.31 4,137.05 4,134.31 4,136.33 0.0K
13:52 4,136.18 4,139.35 4,136.18 4,139.35 0.0K
13:53 4,139.23 4,139.23 4,138.70 4,139.09 0.0K
13:54 4,138.71 4,138.71 4,136.56 4,136.56 0.0K
13:55 4,136.71 4,137.63 4,136.71 4,137.59 0.0K
13:56 4,136.86 4,137.72 4,135.78 4,135.78 0.0K
13:57 4,136.43 4,136.60 4,135.26 4,135.26 0.0K
13:58 4,135.13 4,136.35 4,135.13 4,136.35 0.0K
13:59 4,135.94 4,136.67 4,135.21 4,136.67 0.0K
14:00 4,136.38 4,136.79 4,135.90 4,136.79 0.0K
14:01 4,136.42 4,136.42 4,134.04 4,134.04 0.0K
14:02 4,133.68 4,133.68 4,131.37 4,132.28 0.0K
14:03 4,132.01 4,132.28 4,131.34 4,131.34 0.0K
14:04 4,130.63 4,130.73 4,130.00 4,130.56 0.0K
14:05 4,130.11 4,131.06 4,130.11 4,130.42 0.0K
14:06 4,130.94 4,130.94 4,129.66 4,130.48 0.0K
14:07 4,131.89 4,133.22 4,131.89 4,133.22 0.0K
14:08 4,133.14 4,133.18 4,132.40 4,133.18 0.0K
14:09 4,132.57 4,132.57 4,131.87 4,132.51 0.0K
14:10 4,132.50 4,136.89 4,132.50 4,136.59 0.0K
14:11 4,136.92 4,136.92 4,134.68 4,134.68 0.0K
14:12 4,134.53 4,134.53 4,133.37 4,133.37 0.0K
14:13 4,133.38 4,134.68 4,133.38 4,134.68 0.0K
14:14 4,134.75 4,134.75 4,133.55 4,133.55 0.0K
14:15 4,133.37 4,133.96 4,133.24 4,133.24 0.0K
14:16 4,133.99 4,133.99 4,131.67 4,132.10 0.0K
14:17 4,131.90 4,132.21 4,131.73 4,132.21 0.0K
14:18 4,133.54 4,133.54 4,130.81 4,130.81 0.0K
14:19 4,130.96 4,130.96 4,128.74 4,128.83 0.0K
14:20 4,129.51 4,129.56 4,129.43 4,129.56 0.0K
14:21 4,128.88 4,129.32 4,128.88 4,129.10 0.0K
14:22 4,128.16 4,128.63 4,128.16 4,128.27 0.0K
14:23 4,128.74 4,129.35 4,128.74 4,128.98 0.0K
14:24 4,129.56 4,131.49 4,129.56 4,131.49 0.0K
14:25 4,131.61 4,131.61 4,128.67 4,128.67 0.0K
14:26 4,130.66 4,130.66 4,128.40 4,128.40 0.0K
14:27 4,128.92 4,128.92 4,126.60 4,126.60 0.0K
14:28 4,127.21 4,127.47 4,126.47 4,127.47 0.0K
14:29 4,126.37 4,127.93 4,126.37 4,127.93 0.0K
14:30 4,127.89 4,127.89 4,127.30 4,127.71 0.0K
14:31 4,126.88 4,126.88 4,126.03 4,126.32 0.0K
14:32 4,126.72 4,130.39 4,126.72 4,130.39 0.0K
14:33 4,129.17 4,129.17 4,128.22 4,128.87 0.0K
14:34 4,129.52 4,130.25 4,129.28 4,129.28 0.0K
14:35 4,128.72 4,129.24 4,128.22 4,129.24 0.0K
14:36 4,129.67 4,131.82 4,129.67 4,131.52 0.0K
14:37 4,130.83 4,130.83 4,128.22 4,128.22 0.0K
14:38 4,127.90 4,130.02 4,127.52 4,130.02 0.0K
14:39 4,130.69 4,130.69 4,130.16 4,130.16 0.0K
14:40 4,129.64 4,131.58 4,129.56 4,131.58 0.0K
14:41 4,131.63 4,131.94 4,131.11 4,131.18 0.0K
14:42 4,133.39 4,135.55 4,133.39 4,135.55 0.0K
14:43 4,137.06 4,137.06 4,136.26 4,136.76 0.0K
14:44 4,136.97 4,137.12 4,135.40 4,135.40 0.0K
14:45 4,135.41 4,137.22 4,135.41 4,137.22 0.0K
14:46 4,137.65 4,139.41 4,137.65 4,139.21 0.0K
14:47 4,140.59 4,140.59 4,138.61 4,139.70 0.0K
14:48 4,139.37 4,145.17 4,139.37 4,145.17 0.0K
14:49 4,147.64 4,147.64 4,146.18 4,146.18 0.0K
14:50 4,145.76 4,147.93 4,145.76 4,147.93 0.0K
14:51 4,148.98 4,151.21 4,148.47 4,151.21 0.0K
14:52 4,151.26 4,152.43 4,151.26 4,151.32 0.0K
14:53 4,152.16 4,152.16 4,148.54 4,148.54 0.0K
14:54 4,148.04 4,148.04 4,147.33 4,147.86 0.0K
14:55 4,146.69 4,146.69 4,142.17 4,142.17 0.0K
14:56 4,140.49 4,141.86 4,140.49 4,141.86 0.0K
14:57 4,141.97 4,143.23 4,140.22 4,140.22 0.0K
14:58 4,138.60 4,138.60 4,136.52 4,136.69 0.0K
14:59 4,135.44 4,135.44 4,130.78 4,130.78 0.0K
15:00 4,130.50 4,131.82 4,128.75 4,131.82 0.0K
15:01 4,132.73 4,134.94 4,132.73 4,133.66 0.0K
15:02 4,134.01 4,134.60 4,132.05 4,132.05 0.0K
15:03 4,131.75 4,134.23 4,131.75 4,134.23 0.0K
15:04 4,134.07 4,137.12 4,134.07 4,137.12 0.0K
15:05 4,136.72 4,136.72 4,134.91 4,136.64 0.0K
15:06 4,136.66 4,140.50 4,136.66 4,140.50 0.0K
15:07 4,138.49 4,138.53 4,137.01 4,137.01 0.0K
15:08 4,136.79 4,137.90 4,136.59 4,137.85 0.0K
15:09 4,137.57 4,138.39 4,137.57 4,138.19 0.0K
15:10 4,137.94 4,139.47 4,137.94 4,138.27 0.0K
15:11 4,140.37 4,141.91 4,140.30 4,140.30 0.0K
15:12 4,139.70 4,139.92 4,138.37 4,138.37 0.0K
15:13 4,137.81 4,138.85 4,137.81 4,138.80 0.0K
15:14 4,139.35 4,141.79 4,139.35 4,141.79 0.0K
15:15 4,142.43 4,144.21 4,142.43 4,142.49 0.0K
15:16 4,142.20 4,142.20 4,139.46 4,139.46 0.0K
15:17 4,139.60 4,139.89 4,139.60 4,139.65 0.0K
15:18 4,140.31 4,140.31 4,139.07 4,140.15 0.0K
15:19 4,140.72 4,142.02 4,140.37 4,140.56 0.0K
15:20 4,142.70 4,143.74 4,142.55 4,142.55 0.0K
15:21 4,140.92 4,141.08 4,140.63 4,140.88 0.0K
15:22 4,141.10 4,141.10 4,135.46 4,135.46 0.0K
15:23 4,136.67 4,137.13 4,135.82 4,135.82 0.0K
15:24 4,134.92 4,134.92 4,132.17 4,132.83 0.0K
15:25 4,133.80 4,134.77 4,133.79 4,134.77 0.0K
15:26 4,135.83 4,136.25 4,135.17 4,136.25 0.0K
15:27 4,136.98 4,137.42 4,136.23 4,137.42 0.0K
15:28 4,138.51 4,138.84 4,138.51 4,138.84 0.0K
15:29 4,140.67 4,141.34 4,140.16 4,141.34 0.0K
15:30 4,141.43 4,143.16 4,140.94 4,142.84 0.0K
15:31 4,142.45 4,142.47 4,141.60 4,142.47 0.0K
15:32 4,143.48 4,145.19 4,143.48 4,144.79 0.0K
15:33 4,145.70 4,147.11 4,145.70 4,145.90 0.0K
15:34 4,144.12 4,144.12 4,141.57 4,141.57 0.0K
15:35 4,141.42 4,141.52 4,140.88 4,141.52 0.0K
15:36 4,142.20 4,145.09 4,142.20 4,145.09 0.0K
15:37 4,143.59 4,143.59 4,142.18 4,142.18 0.0K
15:38 4,141.43 4,141.43 4,140.38 4,140.55 0.0K
15:39 4,141.10 4,141.10 4,140.00 4,140.06 0.0K
15:40 4,138.70 4,139.70 4,138.54 4,138.72 0.0K
15:41 4,139.27 4,139.27 4,136.94 4,137.37 0.0K
15:42 4,138.56 4,138.56 4,135.86 4,135.86 0.0K
15:43 4,135.07 4,135.73 4,135.07 4,135.73 0.0K
15:44 4,136.32 4,136.32 4,134.19 4,134.19 0.0K
15:45 4,135.02 4,136.77 4,135.02 4,136.77 0.0K
15:46 4,136.32 4,136.32 4,134.08 4,135.07 0.0K
15:47 4,135.63 4,136.87 4,135.63 4,136.78 0.0K
15:48 4,137.01 4,139.30 4,137.01 4,139.20 0.0K
15:49 4,139.44 4,140.59 4,139.25 4,140.59 0.0K
15:50 4,140.64 4,141.38 4,139.40 4,140.69 0.0K
15:51 4,143.32 4,144.03 4,143.32 4,143.61 0.0K
15:52 4,143.22 4,143.22 4,140.71 4,140.71 0.0K
15:53 4,140.47 4,140.99 4,139.88 4,140.99 0.0K
15:54 4,140.76 4,142.27 4,140.76 4,142.14 0.0K
15:55 4,143.51 4,143.58 4,141.15 4,142.95 0.0K
15:56 4,143.33 4,144.22 4,142.80 4,142.80 0.0K
15:57 4,142.16 4,142.16 4,139.78 4,140.02 0.0K
15:58 4,140.91 4,141.03 4,139.66 4,139.66 0.0K
15:59 4,140.17 4,140.17 4,138.96 4,140.11 0.0K
16:00 4,140.62 4,140.89 4,140.62 4,140.89 0.0K
16:01 4,140.81 4,140.88 4,140.81 4,140.88 0.0K
16:02 4,140.91 4,140.91 4,140.91 4,140.91 0.0K
16:03 4,140.91 4,140.92 4,140.89 4,140.89 0.0K
16:04 4,140.83 4,140.94 4,140.83 4,140.94 0.0K
16:05 4,140.93 4,140.93 4,140.86 4,140.93 0.0K
16:06 4,140.95 4,140.95 4,140.87 4,140.93 0.0K
16:07 4,140.93 4,140.95 4,140.93 4,140.95 0.0K
16:08 4,140.95 4,141.06 4,140.95 4,141.06 0.0K
16:09 4,141.07 4,141.19 4,141.07 4,141.19 0.0K
16:10 4,141.26 4,141.26 4,141.17 4,141.17 0.0K
16:11 4,141.28 4,141.28 4,141.24 4,141.24 0.0K
16:12 4,141.27 4,141.27 4,141.18 4,141.18 0.0K
16:13 4,141.19 4,141.21 4,141.19 4,141.21 0.0K
16:14 4,141.21 4,141.21 4,141.20 4,141.20 0.0K
16:15 4,141.19 4,141.19 4,141.19 4,141.19 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