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 4,135.39 4,136.36 4,134.06 4,136.36 0.0K
09:32 4,135.88 4,135.88 4,134.10 4,135.23 0.0K
09:33 4,136.90 4,136.90 4,134.38 4,136.74 0.0K
09:34 4,137.83 4,139.69 4,137.83 4,139.69 0.0K
09:35 4,140.03 4,142.41 4,140.03 4,141.76 0.0K
09:36 4,140.68 4,140.68 4,135.93 4,135.93 0.0K
09:37 4,135.43 4,135.43 4,132.54 4,132.54 0.0K
09:38 4,132.98 4,138.54 4,132.98 4,138.54 0.0K
09:39 4,139.24 4,139.88 4,137.95 4,139.57 0.0K
09:40 4,138.05 4,143.79 4,138.05 4,143.79 0.0K
09:41 4,144.23 4,144.94 4,143.08 4,144.94 0.0K
09:42 4,145.54 4,147.09 4,145.54 4,147.09 0.0K
09:43 4,146.21 4,149.14 4,144.80 4,149.14 0.0K
09:44 4,148.82 4,150.96 4,148.82 4,150.24 0.0K
09:45 4,148.01 4,148.01 4,147.54 4,147.54 0.0K
09:46 4,148.27 4,151.28 4,148.27 4,151.28 0.0K
09:47 4,149.72 4,152.86 4,149.72 4,152.86 0.0K
09:48 4,152.51 4,155.91 4,152.51 4,155.91 0.0K
09:49 4,156.11 4,156.99 4,154.79 4,154.79 0.0K
09:50 4,155.64 4,156.73 4,154.72 4,154.95 0.0K
09:51 4,153.57 4,156.48 4,153.57 4,155.72 0.0K
09:52 4,156.46 4,157.98 4,156.46 4,157.89 0.0K
09:53 4,156.16 4,159.17 4,156.16 4,159.17 0.0K
09:54 4,158.96 4,158.96 4,156.99 4,157.78 0.0K
09:55 4,157.73 4,159.28 4,157.40 4,159.28 0.0K
09:56 4,158.48 4,158.48 4,154.10 4,154.10 0.0K
09:57 4,152.72 4,153.67 4,152.20 4,152.20 0.0K
09:58 4,152.62 4,153.86 4,150.50 4,150.90 0.0K
09:59 4,149.45 4,149.45 4,148.04 4,148.04 0.0K
10:00 4,148.54 4,148.54 4,141.49 4,143.36 0.0K
10:01 4,143.09 4,146.12 4,143.09 4,146.12 0.0K
10:02 4,146.00 4,147.65 4,146.00 4,147.65 0.0K
10:03 4,148.06 4,148.47 4,147.45 4,148.08 0.0K
10:04 4,149.65 4,151.84 4,149.65 4,149.89 0.0K
10:05 4,150.23 4,150.77 4,149.59 4,150.77 0.0K
10:06 4,151.10 4,152.09 4,151.10 4,151.47 0.0K
10:07 4,150.70 4,152.72 4,150.70 4,150.89 0.0K
10:08 4,151.65 4,151.78 4,150.28 4,150.28 0.0K
10:09 4,150.44 4,150.99 4,149.56 4,150.99 0.0K
10:10 4,150.85 4,151.36 4,150.63 4,150.63 0.0K
10:11 4,150.91 4,150.91 4,149.00 4,149.00 0.0K
10:12 4,149.15 4,149.15 4,146.02 4,146.02 0.0K
10:13 4,146.82 4,146.82 4,143.53 4,143.53 0.0K
10:14 4,142.95 4,143.86 4,142.85 4,142.85 0.0K
10:15 4,143.05 4,143.05 4,139.59 4,139.59 0.0K
10:16 4,140.82 4,140.82 4,139.12 4,139.98 0.0K
10:17 4,140.57 4,140.57 4,136.35 4,137.12 0.0K
10:18 4,137.15 4,137.15 4,135.55 4,136.25 0.0K
10:19 4,138.72 4,138.72 4,137.77 4,137.77 0.0K
10:20 4,137.53 4,137.78 4,136.22 4,137.78 0.0K
10:21 4,139.45 4,139.45 4,136.75 4,136.75 0.0K
10:22 4,138.18 4,138.18 4,137.03 4,137.03 0.0K
10:23 4,137.09 4,139.54 4,137.09 4,139.18 0.0K
10:24 4,140.09 4,144.46 4,140.09 4,144.46 0.0K
10:25 4,143.42 4,143.42 4,139.00 4,139.00 0.0K
10:26 4,140.44 4,140.80 4,139.77 4,140.80 0.0K
10:27 4,140.24 4,140.24 4,138.16 4,139.26 0.0K
10:28 4,140.45 4,140.45 4,136.30 4,136.30 0.0K
10:29 4,136.46 4,137.40 4,136.36 4,137.40 0.0K
10:30 4,137.70 4,137.70 4,135.62 4,135.62 0.0K
10:31 4,135.37 4,135.37 4,129.20 4,129.20 0.0K
10:32 4,129.02 4,129.02 4,123.59 4,124.08 0.0K
10:33 4,125.27 4,126.05 4,124.92 4,125.74 0.0K
10:34 4,125.62 4,125.62 4,123.78 4,124.63 0.0K
10:35 4,124.32 4,124.32 4,122.80 4,123.19 0.0K
10:36 4,120.88 4,121.88 4,120.27 4,121.88 0.0K
10:37 4,121.03 4,121.03 4,118.64 4,119.69 0.0K
10:38 4,119.18 4,119.18 4,117.99 4,117.99 0.0K
10:39 4,118.53 4,121.24 4,118.53 4,119.55 0.0K
10:40 4,119.45 4,119.45 4,116.51 4,116.51 0.0K
10:41 4,117.11 4,117.11 4,115.86 4,116.23 0.0K
10:42 4,115.84 4,119.83 4,115.84 4,119.83 0.0K
10:43 4,119.91 4,119.91 4,119.25 4,119.85 0.0K
10:44 4,120.03 4,122.20 4,120.03 4,122.20 0.0K
10:45 4,122.50 4,125.02 4,121.82 4,125.02 0.0K
10:46 4,125.60 4,126.47 4,124.67 4,124.67 0.0K
10:47 4,123.40 4,124.21 4,121.89 4,121.89 0.0K
10:48 4,123.26 4,123.26 4,121.57 4,122.51 0.0K
10:49 4,122.09 4,138.95 4,122.09 4,134.70 0.0K
10:50 4,134.77 4,134.77 4,132.48 4,132.48 0.0K
10:51 4,130.82 4,131.28 4,129.32 4,129.60 0.0K
10:52 4,127.93 4,130.38 4,127.93 4,129.33 0.0K
10:53 4,128.17 4,128.17 4,125.12 4,126.44 0.0K
10:54 4,126.33 4,132.68 4,126.33 4,130.87 0.0K
10:55 4,129.93 4,132.27 4,129.93 4,131.31 0.0K
10:56 4,129.86 4,130.95 4,129.86 4,130.26 0.0K
10:57 4,129.67 4,130.13 4,126.83 4,126.83 0.0K
10:58 4,126.95 4,128.56 4,126.95 4,128.42 0.0K
10:59 4,130.01 4,130.20 4,128.55 4,128.55 0.0K
11:00 4,129.44 4,129.77 4,127.50 4,128.22 0.0K
11:01 4,128.30 4,129.25 4,128.30 4,129.25 0.0K
11:02 4,128.49 4,128.49 4,126.37 4,126.37 0.0K
11:03 4,126.13 4,126.13 4,124.55 4,125.61 0.0K
11:04 4,126.26 4,128.60 4,126.26 4,126.80 0.0K
11:05 4,126.80 4,127.23 4,126.55 4,126.74 0.0K
11:06 4,126.23 4,126.23 4,125.14 4,125.14 0.0K
11:07 4,127.29 4,130.88 4,126.75 4,130.88 0.0K
11:08 4,129.31 4,129.31 4,127.02 4,127.02 0.0K
11:09 4,127.31 4,129.23 4,127.31 4,128.27 0.0K
11:10 4,127.87 4,128.02 4,126.62 4,126.62 0.0K
11:11 4,126.57 4,126.57 4,125.68 4,126.44 0.0K
11:12 4,126.90 4,126.90 4,125.24 4,125.24 0.0K
11:13 4,125.53 4,126.20 4,125.53 4,126.20 0.0K
11:14 4,125.75 4,126.86 4,125.75 4,126.28 0.0K
11:15 4,126.17 4,126.17 4,124.77 4,124.77 0.0K
11:16 4,123.89 4,123.89 4,120.91 4,121.94 0.0K
11:17 4,122.43 4,123.04 4,121.54 4,121.79 0.0K
11:18 4,122.75 4,122.75 4,120.52 4,120.52 0.0K
11:19 4,120.06 4,120.06 4,119.08 4,119.10 0.0K
11:20 4,119.36 4,120.07 4,119.18 4,120.07 0.0K
11:21 4,119.36 4,119.36 4,116.71 4,117.82 0.0K
11:22 4,118.15 4,118.99 4,117.91 4,118.99 0.0K
11:23 4,118.65 4,118.65 4,117.98 4,117.98 0.0K
11:24 4,118.21 4,118.21 4,116.80 4,116.80 0.0K
11:25 4,116.33 4,116.33 4,114.23 4,114.23 0.0K
11:26 4,114.24 4,114.24 4,110.66 4,110.66 0.0K
11:27 4,111.04 4,113.69 4,111.04 4,113.69 0.0K
11:28 4,112.60 4,112.80 4,111.58 4,111.58 0.0K
11:29 4,110.57 4,111.02 4,110.54 4,110.54 0.0K
11:30 4,110.68 4,111.85 4,110.68 4,111.85 0.0K
11:31 4,110.76 4,112.39 4,110.52 4,112.39 0.0K
11:32 4,111.54 4,111.54 4,110.48 4,110.63 0.0K
11:33 4,110.84 4,112.42 4,110.84 4,112.12 0.0K
11:34 4,111.61 4,112.11 4,110.84 4,110.84 0.0K
11:35 4,110.51 4,110.81 4,110.20 4,110.81 0.0K
11:36 4,109.99 4,109.99 4,109.21 4,109.21 0.0K
11:37 4,109.22 4,109.29 4,107.61 4,109.29 0.0K
11:38 4,107.60 4,108.18 4,107.49 4,107.49 0.0K
11:39 4,108.03 4,108.03 4,107.13 4,108.01 0.0K
11:40 4,108.07 4,108.07 4,106.59 4,107.11 0.0K
11:41 4,106.98 4,106.98 4,104.77 4,104.88 0.0K
11:42 4,104.32 4,106.76 4,104.32 4,106.15 0.0K
11:43 4,104.49 4,104.49 4,103.73 4,104.05 0.0K
11:44 4,105.02 4,107.13 4,105.02 4,107.13 0.0K
11:45 4,107.58 4,108.01 4,106.94 4,106.94 0.0K
11:46 4,106.43 4,108.36 4,106.16 4,108.36 0.0K
11:47 4,107.98 4,107.98 4,105.58 4,105.58 0.0K
11:48 4,105.91 4,105.91 4,103.81 4,103.81 0.0K
11:49 4,103.50 4,104.47 4,103.24 4,104.47 0.0K
11:50 4,104.64 4,104.64 4,102.69 4,102.69 0.0K
11:51 4,103.44 4,104.26 4,103.44 4,103.99 0.0K
11:52 4,103.71 4,103.99 4,100.92 4,100.92 0.0K
11:53 4,100.78 4,101.44 4,100.61 4,100.77 0.0K
11:54 4,099.93 4,101.72 4,099.93 4,101.23 0.0K
11:55 4,103.16 4,104.02 4,102.76 4,104.02 0.0K
11:56 4,105.11 4,105.70 4,105.11 4,105.64 0.0K
11:57 4,106.51 4,106.51 4,105.12 4,105.87 0.0K
11:58 4,106.31 4,106.65 4,106.31 4,106.65 0.0K
11:59 4,105.58 4,107.30 4,105.27 4,107.30 0.0K
12:00 4,107.58 4,110.27 4,107.57 4,110.27 0.0K
12:01 4,111.37 4,111.37 4,108.39 4,110.48 0.0K
12:02 4,109.99 4,111.76 4,109.99 4,111.76 0.0K
12:03 4,112.07 4,114.34 4,112.07 4,114.27 0.0K
12:04 4,113.78 4,115.22 4,113.20 4,113.20 0.0K
12:05 4,109.94 4,111.63 4,109.94 4,110.93 0.0K
12:06 4,109.50 4,109.50 4,106.40 4,106.40 0.0K
12:07 4,106.38 4,107.28 4,105.80 4,107.28 0.0K
12:08 4,106.82 4,107.80 4,106.33 4,106.33 0.0K
12:09 4,105.36 4,105.36 4,103.37 4,103.37 0.0K
12:10 4,104.49 4,105.24 4,103.88 4,103.99 0.0K
12:11 4,105.43 4,105.43 4,102.42 4,102.42 0.0K
12:12 4,101.38 4,102.71 4,101.38 4,102.28 0.0K
12:13 4,102.17 4,103.73 4,101.80 4,103.73 0.0K
12:14 4,104.46 4,107.22 4,104.46 4,107.22 0.0K
12:15 4,106.82 4,107.18 4,104.84 4,104.84 0.0K
12:16 4,106.50 4,106.50 4,104.96 4,104.96 0.0K
12:17 4,103.89 4,103.89 4,103.18 4,103.18 0.0K
12:18 4,102.00 4,102.61 4,101.51 4,101.51 0.0K
12:19 4,101.66 4,101.88 4,100.72 4,101.88 0.0K
12:20 4,101.58 4,103.60 4,101.58 4,103.60 0.0K
12:21 4,102.79 4,103.85 4,102.51 4,103.85 0.0K
12:22 4,104.11 4,107.84 4,104.11 4,107.84 0.0K
12:23 4,107.12 4,109.74 4,107.12 4,108.56 0.0K
12:24 4,108.09 4,109.62 4,107.88 4,109.62 0.0K
12:25 4,110.17 4,112.01 4,109.52 4,112.01 0.0K
12:26 4,111.33 4,112.33 4,110.72 4,110.72 0.0K
12:27 4,110.26 4,112.47 4,110.26 4,112.47 0.0K
12:28 4,112.79 4,112.79 4,111.77 4,111.77 0.0K
12:29 4,111.76 4,112.33 4,111.76 4,112.33 0.0K
12:30 4,113.06 4,113.06 4,111.54 4,112.64 0.0K
12:31 4,112.10 4,112.10 4,110.94 4,110.94 0.0K
12:32 4,110.56 4,114.67 4,110.56 4,114.67 0.0K
12:33 4,114.44 4,117.39 4,114.44 4,117.39 0.0K
12:34 4,119.48 4,121.03 4,119.48 4,121.03 0.0K
12:35 4,120.97 4,120.97 4,118.24 4,118.24 0.0K
12:36 4,119.23 4,119.68 4,119.13 4,119.68 0.0K
12:37 4,121.11 4,123.04 4,121.11 4,123.04 0.0K
12:38 4,123.42 4,124.82 4,123.31 4,124.82 0.0K
12:39 4,125.49 4,125.49 4,123.08 4,123.08 0.0K
12:40 4,122.07 4,122.65 4,122.07 4,122.65 0.0K
12:41 4,123.89 4,124.05 4,122.64 4,122.64 0.0K
12:42 4,125.10 4,125.18 4,124.16 4,125.18 0.0K
12:43 4,126.17 4,128.91 4,126.17 4,128.23 0.0K
12:44 4,129.10 4,131.33 4,129.10 4,131.23 0.0K
12:45 4,131.66 4,133.06 4,131.66 4,133.06 0.0K
12:46 4,136.27 4,136.27 4,134.38 4,134.75 0.0K
12:47 4,135.67 4,135.67 4,133.05 4,133.05 0.0K
12:48 4,131.97 4,132.41 4,131.66 4,132.41 0.0K
12:49 4,131.77 4,132.18 4,131.77 4,132.18 0.0K
12:50 4,132.50 4,133.09 4,132.50 4,133.09 0.0K
12:51 4,133.47 4,133.72 4,132.51 4,132.64 0.0K
12:52 4,133.97 4,136.02 4,133.97 4,136.02 0.0K
12:53 4,136.42 4,138.87 4,136.42 4,138.83 0.0K
12:54 4,138.43 4,139.45 4,138.27 4,139.45 0.0K
12:55 4,140.38 4,141.34 4,139.60 4,139.60 0.0K
12:56 4,138.41 4,139.11 4,136.37 4,136.37 0.0K
12:57 4,135.59 4,135.59 4,132.38 4,132.38 0.0K
12:58 4,131.93 4,131.93 4,125.64 4,125.64 0.0K
12:59 4,124.33 4,127.11 4,124.33 4,127.11 0.0K
13:00 4,126.28 4,127.93 4,125.99 4,127.93 0.0K
13:01 4,126.61 4,129.94 4,126.61 4,129.94 0.0K
13:02 4,128.95 4,132.67 4,128.95 4,132.67 0.0K
13:03 4,132.52 4,136.13 4,132.52 4,136.13 0.0K
13:04 4,135.52 4,140.53 4,135.52 4,140.53 0.0K
13:05 4,140.60 4,144.98 4,140.60 4,144.98 0.0K
13:06 4,146.51 4,146.51 4,143.38 4,143.38 0.0K
13:07 4,144.96 4,145.64 4,144.96 4,145.64 0.0K
13:08 4,144.35 4,146.34 4,144.35 4,145.72 0.0K
13:09 4,146.54 4,146.54 4,141.03 4,141.03 0.0K
13:10 4,141.22 4,142.19 4,141.22 4,142.19 0.0K
13:11 4,142.64 4,142.64 4,137.38 4,137.38 0.0K
13:12 4,138.20 4,141.31 4,138.20 4,141.31 0.0K
13:13 4,142.20 4,142.70 4,141.71 4,142.70 0.0K
13:14 4,142.24 4,143.37 4,142.24 4,143.08 0.0K
13:15 4,144.16 4,144.16 4,143.39 4,143.39 0.0K
13:16 4,144.05 4,144.09 4,143.19 4,143.19 0.0K
13:17 4,143.97 4,144.87 4,143.08 4,143.08 0.0K
13:18 4,143.45 4,145.04 4,143.45 4,143.81 0.0K
13:19 4,145.02 4,145.12 4,143.66 4,145.12 0.0K
13:20 4,145.70 4,147.47 4,145.68 4,147.47 0.0K
13:21 4,148.49 4,148.49 4,145.46 4,145.91 0.0K
13:22 4,144.68 4,144.68 4,142.88 4,144.31 0.0K
13:23 4,143.78 4,143.78 4,143.21 4,143.24 0.0K
13:24 4,142.41 4,142.41 4,139.37 4,140.20 0.0K
13:25 4,139.97 4,140.96 4,139.97 4,140.89 0.0K
13:26 4,138.91 4,139.34 4,137.72 4,137.72 0.0K
13:27 4,138.82 4,140.91 4,138.82 4,140.91 0.0K
13:28 4,140.57 4,140.86 4,140.15 4,140.86 0.0K
13:29 4,140.37 4,140.67 4,140.01 4,140.01 0.0K
13:30 4,139.16 4,140.61 4,138.39 4,140.61 0.0K
13:31 4,141.05 4,141.05 4,138.62 4,138.62 0.0K
13:32 4,138.37 4,141.80 4,138.37 4,141.80 0.0K
13:33 4,141.40 4,141.73 4,140.05 4,140.05 0.0K
13:34 4,140.78 4,141.28 4,140.78 4,141.28 0.0K
13:35 4,141.07 4,141.65 4,140.22 4,141.65 0.0K
13:36 4,141.42 4,142.59 4,141.42 4,142.59 0.0K
13:37 4,143.06 4,146.42 4,143.06 4,146.42 0.0K
13:38 4,148.18 4,148.67 4,147.25 4,147.25 0.0K
13:39 4,148.59 4,150.20 4,148.59 4,150.20 0.0K
13:40 4,150.40 4,151.28 4,150.40 4,150.77 0.0K
13:41 4,151.17 4,151.84 4,149.94 4,151.84 0.0K
13:42 4,150.30 4,150.94 4,149.27 4,149.27 0.0K
13:43 4,148.46 4,148.90 4,148.05 4,148.05 0.0K
13:44 4,145.51 4,147.36 4,145.51 4,147.36 0.0K
13:45 4,148.06 4,148.97 4,147.71 4,148.31 0.0K
13:46 4,148.57 4,149.19 4,148.57 4,148.87 0.0K
13:47 4,149.06 4,150.53 4,149.06 4,150.53 0.0K
13:48 4,151.87 4,151.87 4,151.16 4,151.33 0.0K
13:49 4,152.07 4,152.07 4,149.55 4,149.55 0.0K
13:50 4,149.60 4,150.24 4,148.97 4,150.24 0.0K
13:51 4,150.92 4,151.12 4,150.34 4,150.34 0.0K
13:52 4,150.64 4,153.03 4,150.64 4,152.21 0.0K
13:53 4,152.14 4,152.97 4,151.99 4,152.90 0.0K
13:54 4,153.90 4,153.93 4,153.59 4,153.85 0.0K
13:55 4,154.14 4,154.14 4,153.59 4,153.59 0.0K
13:56 4,152.95 4,154.03 4,152.95 4,153.78 0.0K
13:57 4,153.21 4,153.21 4,151.44 4,152.24 0.0K
13:58 4,152.40 4,154.12 4,152.40 4,154.12 0.0K
13:59 4,154.22 4,154.56 4,154.22 4,154.28 0.0K
14:00 4,154.23 4,155.39 4,153.84 4,155.39 0.0K
14:01 4,155.69 4,157.52 4,155.69 4,157.52 0.0K
14:02 4,157.36 4,158.24 4,157.31 4,158.24 0.0K
14:03 4,159.22 4,159.22 4,157.27 4,157.27 0.0K
14:04 4,157.04 4,157.04 4,155.87 4,156.80 0.0K
14:05 4,156.60 4,156.60 4,156.21 4,156.23 0.0K
14:06 4,154.85 4,154.85 4,152.48 4,152.48 0.0K
14:07 4,151.81 4,151.81 4,150.33 4,150.33 0.0K
14:08 4,149.44 4,150.50 4,149.44 4,150.46 0.0K
14:09 4,150.62 4,150.62 4,148.55 4,148.55 0.0K
14:10 4,148.70 4,150.62 4,148.70 4,150.62 0.0K
14:11 4,150.85 4,152.42 4,150.85 4,152.42 0.0K
14:12 4,151.93 4,152.42 4,151.53 4,152.42 0.0K
14:13 4,150.82 4,154.34 4,150.82 4,153.89 0.0K
14:14 4,152.64 4,153.48 4,151.98 4,151.98 0.0K
14:15 4,152.84 4,153.70 4,152.84 4,153.45 0.0K
14:16 4,154.05 4,155.38 4,154.05 4,155.17 0.0K
14:17 4,155.44 4,156.53 4,154.28 4,154.28 0.0K
14:18 4,155.16 4,155.32 4,155.07 4,155.32 0.0K
14:19 4,156.19 4,158.19 4,156.19 4,158.19 0.0K
14:20 4,158.09 4,160.01 4,158.09 4,159.80 0.0K
14:21 4,159.89 4,159.96 4,159.72 4,159.72 0.0K
14:22 4,159.89 4,162.16 4,159.89 4,162.16 0.0K
14:23 4,163.33 4,165.51 4,163.33 4,165.51 0.0K
14:24 4,165.65 4,165.65 4,164.36 4,164.83 0.0K
14:25 4,165.03 4,165.03 4,163.54 4,163.54 0.0K
14:26 4,163.26 4,163.26 4,158.90 4,158.90 0.0K
14:27 4,159.85 4,160.42 4,158.90 4,160.42 0.0K
14:28 4,160.80 4,160.80 4,159.52 4,159.52 0.0K
14:29 4,159.82 4,162.83 4,159.82 4,162.83 0.0K
14:30 4,161.94 4,162.53 4,161.75 4,162.53 0.0K
14:31 4,162.56 4,163.75 4,162.55 4,162.55 0.0K
14:32 4,163.01 4,165.11 4,163.01 4,164.96 0.0K
14:33 4,164.34 4,164.34 4,161.70 4,161.70 0.0K
14:34 4,162.00 4,162.00 4,160.71 4,161.36 0.0K
14:35 4,161.59 4,162.47 4,161.59 4,162.15 0.0K
14:36 4,161.51 4,161.51 4,158.63 4,159.10 0.0K
14:37 4,159.74 4,161.46 4,159.74 4,161.46 0.0K
14:38 4,162.00 4,164.03 4,162.00 4,164.03 0.0K
14:39 4,164.49 4,164.49 4,161.86 4,161.86 0.0K
14:40 4,162.40 4,162.54 4,161.66 4,162.44 0.0K
14:41 4,162.87 4,162.98 4,162.42 4,162.98 0.0K
14:42 4,162.68 4,163.38 4,160.81 4,160.81 0.0K
14:43 4,161.34 4,161.34 4,159.44 4,159.44 0.0K
14:44 4,158.00 4,158.00 4,157.16 4,157.44 0.0K
14:45 4,156.88 4,156.88 4,153.58 4,153.58 0.0K
14:46 4,154.48 4,155.90 4,154.48 4,155.90 0.0K
14:47 4,156.21 4,156.21 4,154.49 4,154.49 0.0K
14:48 4,155.23 4,155.23 4,154.46 4,154.46 0.0K
14:49 4,154.29 4,154.85 4,154.29 4,154.29 0.0K
14:50 4,153.02 4,153.02 4,152.29 4,152.98 0.0K
14:51 4,153.93 4,154.58 4,153.93 4,154.23 0.0K
14:52 4,154.47 4,155.13 4,154.47 4,154.48 0.0K
14:53 4,153.98 4,154.98 4,153.98 4,154.29 0.0K
14:54 4,155.07 4,155.07 4,153.83 4,154.58 0.0K
14:55 4,154.51 4,155.85 4,154.51 4,155.85 0.0K
14:56 4,155.21 4,156.27 4,155.21 4,156.27 0.0K
14:57 4,155.73 4,156.48 4,155.39 4,156.48 0.0K
14:58 4,156.99 4,156.99 4,155.59 4,155.79 0.0K
14:59 4,155.51 4,155.51 4,153.53 4,153.53 0.0K
15:00 4,154.28 4,154.28 4,153.03 4,153.16 0.0K
15:01 4,152.45 4,154.66 4,152.45 4,154.66 0.0K
15:02 4,154.20 4,154.75 4,153.71 4,154.61 0.0K
15:03 4,154.35 4,154.35 4,152.72 4,152.94 0.0K
15:04 4,153.11 4,154.49 4,153.11 4,153.53 0.0K
15:05 4,153.52 4,154.91 4,153.52 4,154.91 0.0K
15:06 4,154.55 4,155.61 4,154.55 4,155.30 0.0K
15:07 4,156.42 4,156.75 4,156.42 4,156.50 0.0K
15:08 4,156.81 4,159.85 4,156.81 4,159.85 0.0K
15:09 4,160.05 4,160.87 4,160.05 4,160.87 0.0K
15:10 4,161.06 4,161.11 4,160.16 4,161.11 0.0K
15:11 4,160.85 4,162.67 4,160.70 4,162.67 0.0K
15:12 4,161.40 4,161.68 4,161.33 4,161.33 0.0K
15:13 4,162.06 4,162.06 4,159.54 4,159.59 0.0K
15:14 4,159.67 4,159.67 4,158.34 4,158.34 0.0K
15:15 4,158.48 4,158.48 4,153.66 4,153.66 0.0K
15:16 4,152.98 4,156.22 4,152.98 4,156.22 0.0K
15:17 4,156.44 4,156.44 4,155.13 4,155.86 0.0K
15:18 4,156.52 4,158.43 4,156.28 4,158.43 0.0K
15:19 4,159.18 4,162.18 4,159.18 4,161.90 0.0K
15:20 4,161.50 4,161.50 4,158.60 4,159.37 0.0K
15:21 4,158.22 4,158.87 4,157.82 4,157.82 0.0K
15:22 4,158.63 4,158.63 4,156.12 4,156.12 0.0K
15:23 4,156.80 4,157.19 4,156.80 4,157.19 0.0K
15:24 4,156.88 4,156.88 4,155.79 4,155.79 0.0K
15:25 4,156.52 4,157.39 4,156.52 4,157.39 0.0K
15:26 4,156.73 4,157.74 4,156.73 4,157.74 0.0K
15:27 4,157.91 4,158.42 4,157.91 4,158.14 0.0K
15:28 4,158.79 4,158.79 4,157.73 4,157.73 0.0K
15:29 4,158.30 4,159.94 4,158.30 4,159.94 0.0K
15:30 4,158.85 4,158.91 4,158.43 4,158.91 0.0K
15:31 4,160.53 4,160.53 4,158.86 4,158.86 0.0K
15:32 4,159.09 4,159.09 4,157.30 4,157.30 0.0K
15:33 4,155.97 4,157.70 4,155.97 4,156.91 0.0K
15:34 4,157.09 4,159.22 4,157.09 4,159.22 0.0K
15:35 4,159.22 4,159.22 4,157.37 4,157.37 0.0K
15:36 4,156.93 4,156.93 4,154.23 4,154.23 0.0K
15:37 4,154.06 4,154.58 4,152.02 4,152.02 0.0K
15:38 4,149.90 4,150.69 4,148.47 4,148.47 0.0K
15:39 4,146.82 4,147.45 4,145.57 4,147.45 0.0K
15:40 4,147.33 4,147.33 4,143.69 4,144.62 0.0K
15:41 4,144.12 4,144.31 4,143.47 4,143.97 0.0K
15:42 4,144.85 4,144.99 4,143.03 4,144.99 0.0K
15:43 4,145.59 4,149.53 4,145.59 4,149.53 0.0K
15:44 4,149.00 4,151.01 4,149.00 4,151.01 0.0K
15:45 4,150.82 4,152.71 4,150.82 4,152.71 0.0K
15:46 4,152.54 4,153.79 4,152.54 4,153.33 0.0K
15:47 4,152.38 4,154.14 4,152.38 4,154.14 0.0K
15:48 4,154.72 4,155.87 4,154.72 4,155.87 0.0K
15:49 4,156.64 4,158.39 4,156.64 4,158.39 0.0K
15:50 4,158.28 4,158.28 4,154.30 4,154.30 0.0K
15:51 4,154.97 4,155.13 4,154.40 4,154.40 0.0K
15:52 4,153.93 4,156.56 4,153.93 4,155.54 0.0K
15:53 4,155.24 4,155.24 4,152.75 4,153.53 0.0K
15:54 4,153.35 4,158.60 4,153.35 4,158.60 0.0K
15:55 4,161.47 4,165.67 4,161.47 4,164.89 0.0K
15:56 4,163.74 4,163.74 4,161.30 4,161.64 0.0K
15:57 4,161.04 4,161.85 4,161.04 4,161.26 0.0K
15:58 4,161.52 4,161.57 4,160.83 4,160.83 0.0K
15:59 4,161.95 4,161.95 4,159.62 4,159.62 0.0K
16:00 4,158.09 4,158.86 4,158.09 4,158.86 0.0K
16:01 4,158.88 4,158.93 4,158.86 4,158.93 0.0K
16:02 4,158.93 4,158.93 4,158.91 4,158.91 0.0K
16:03 4,158.91 4,158.91 4,158.80 4,158.80 0.0K
16:04 4,158.83 4,158.83 4,158.80 4,158.80 0.0K
16:05 4,158.83 4,158.88 4,158.83 4,158.88 0.0K
16:06 4,158.83 4,158.83 4,158.83 4,158.83 0.0K
16:07 4,158.83 4,158.84 4,158.83 4,158.84 0.0K
16:08 4,158.84 4,158.85 4,158.84 4,158.85 0.0K
16:09 4,158.86 4,158.89 4,158.86 4,158.87 0.0K
16:10 4,158.89 4,158.89 4,158.89 4,158.89 0.0K
16:11 4,158.89 4,158.90 4,158.89 4,158.90 0.0K
16:12 4,158.90 4,158.90 4,158.89 4,158.89 0.0K
16:13 4,158.89 4,158.90 4,158.89 4,158.90 0.0K
16:14 4,158.90 4,158.90 4,158.90 4,158.90 0.0K
16:15 4,158.90 4,158.90 4,158.90 4,158.90 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