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 4,113.97 4,117.29 4,113.97 4,117.29 0.0K
09:32 4,116.94 4,116.94 4,110.76 4,111.61 0.0K
09:33 4,111.16 4,111.16 4,107.15 4,107.15 0.0K
09:34 4,104.82 4,106.58 4,104.82 4,106.58 0.0K
09:35 4,107.66 4,113.36 4,107.66 4,113.36 0.0K
09:36 4,114.46 4,114.46 4,110.09 4,110.09 0.0K
09:37 4,111.00 4,111.56 4,110.20 4,111.56 0.0K
09:38 4,112.24 4,113.98 4,112.14 4,113.98 0.0K
09:39 4,113.00 4,114.97 4,112.32 4,114.97 0.0K
09:40 4,114.97 4,116.57 4,113.40 4,116.57 0.0K
09:41 4,118.43 4,119.99 4,117.41 4,117.41 0.0K
09:42 4,117.28 4,118.77 4,117.28 4,118.56 0.0K
09:43 4,118.58 4,119.24 4,117.80 4,117.80 0.0K
09:44 4,118.39 4,120.32 4,118.39 4,119.44 0.0K
09:45 4,120.20 4,120.78 4,119.44 4,119.52 0.0K
09:46 4,119.52 4,120.50 4,118.40 4,118.40 0.0K
09:47 4,117.75 4,117.75 4,112.77 4,112.77 0.0K
09:48 4,114.69 4,114.69 4,112.32 4,113.09 0.0K
09:49 4,113.65 4,116.14 4,112.50 4,116.14 0.0K
09:50 4,116.08 4,117.44 4,116.08 4,116.27 0.0K
09:51 4,117.02 4,117.55 4,116.51 4,116.51 0.0K
09:52 4,112.81 4,112.81 4,111.34 4,112.12 0.0K
09:53 4,111.16 4,111.16 4,109.09 4,109.09 0.0K
09:54 4,108.72 4,108.72 4,105.90 4,106.54 0.0K
09:55 4,107.70 4,109.09 4,107.70 4,108.10 0.0K
09:56 4,110.98 4,112.88 4,109.16 4,112.88 0.0K
09:57 4,112.06 4,113.31 4,112.06 4,112.42 0.0K
09:58 4,112.61 4,114.64 4,112.51 4,113.08 0.0K
09:59 4,113.61 4,113.61 4,110.11 4,110.26 0.0K
10:00 4,109.60 4,109.60 4,104.70 4,105.10 0.0K
10:01 4,107.60 4,107.60 4,104.69 4,104.69 0.0K
10:02 4,104.30 4,104.30 4,101.90 4,102.00 0.0K
10:03 4,102.70 4,104.68 4,102.60 4,102.60 0.0K
10:04 4,101.94 4,101.94 4,100.36 4,101.08 0.0K
10:05 4,101.16 4,102.71 4,100.29 4,100.29 0.0K
10:06 4,101.11 4,101.11 4,099.64 4,100.40 0.0K
10:07 4,101.00 4,102.96 4,101.00 4,101.87 0.0K
10:08 4,102.15 4,102.15 4,100.26 4,101.42 0.0K
10:09 4,101.44 4,102.78 4,101.44 4,101.63 0.0K
10:10 4,100.62 4,101.20 4,099.50 4,101.20 0.0K
10:11 4,101.15 4,103.90 4,101.15 4,101.25 0.0K
10:12 4,102.78 4,104.19 4,102.47 4,104.19 0.0K
10:13 4,104.96 4,104.96 4,103.91 4,103.93 0.0K
10:14 4,103.19 4,104.04 4,103.19 4,103.31 0.0K
10:15 4,104.04 4,106.54 4,103.95 4,106.54 0.0K
10:16 4,105.95 4,105.95 4,104.54 4,104.54 0.0K
10:17 4,104.39 4,104.82 4,102.00 4,102.00 0.0K
10:18 4,102.20 4,102.43 4,101.74 4,102.43 0.0K
10:19 4,101.18 4,101.18 4,099.40 4,100.56 0.0K
10:20 4,100.29 4,100.29 4,099.61 4,099.61 0.0K
10:21 4,099.08 4,102.25 4,098.28 4,101.22 0.0K
10:22 4,100.30 4,100.30 4,098.23 4,098.69 0.0K
10:23 4,098.85 4,103.46 4,098.85 4,103.46 0.0K
10:24 4,102.65 4,102.81 4,101.39 4,102.81 0.0K
10:25 4,103.49 4,104.46 4,103.49 4,103.93 0.0K
10:26 4,104.22 4,104.22 4,102.41 4,102.41 0.0K
10:27 4,101.41 4,102.26 4,101.41 4,101.49 0.0K
10:28 4,100.24 4,100.24 4,099.65 4,099.65 0.0K
10:29 4,100.34 4,100.34 4,098.09 4,099.11 0.0K
10:30 4,099.07 4,099.07 4,097.14 4,097.54 0.0K
10:31 4,098.85 4,101.83 4,098.85 4,099.33 0.0K
10:32 4,098.93 4,099.23 4,096.91 4,096.91 0.0K
10:33 4,097.11 4,097.11 4,096.33 4,096.33 0.0K
10:34 4,096.29 4,096.29 4,093.83 4,095.23 0.0K
10:35 4,094.50 4,094.50 4,093.18 4,093.18 0.0K
10:36 4,093.41 4,095.49 4,093.41 4,095.49 0.0K
10:37 4,094.14 4,097.20 4,094.14 4,097.20 0.0K
10:38 4,096.04 4,098.76 4,096.04 4,098.76 0.0K
10:39 4,098.92 4,098.92 4,095.53 4,095.53 0.0K
10:40 4,095.75 4,095.86 4,094.31 4,095.56 0.0K
10:41 4,095.18 4,095.89 4,094.79 4,094.79 0.0K
10:42 4,094.21 4,094.63 4,094.21 4,094.63 0.0K
10:43 4,094.91 4,095.93 4,093.13 4,095.93 0.0K
10:44 4,095.11 4,095.11 4,093.34 4,093.89 0.0K
10:45 4,093.80 4,093.80 4,091.21 4,091.21 0.0K
10:46 4,092.15 4,092.21 4,091.49 4,092.21 0.0K
10:47 4,091.50 4,092.44 4,090.49 4,092.44 0.0K
10:48 4,093.76 4,096.62 4,093.76 4,096.62 0.0K
10:49 4,096.06 4,096.06 4,092.55 4,092.55 0.0K
10:50 4,093.85 4,094.03 4,092.88 4,092.88 0.0K
10:51 4,092.03 4,092.03 4,090.70 4,090.95 0.0K
10:52 4,091.19 4,091.19 4,088.78 4,088.78 0.0K
10:53 4,088.87 4,089.11 4,088.16 4,088.16 0.0K
10:54 4,088.67 4,088.67 4,087.07 4,088.29 0.0K
10:55 4,087.63 4,087.63 4,085.34 4,085.34 0.0K
10:56 4,085.69 4,087.00 4,085.36 4,085.66 0.0K
10:57 4,086.45 4,086.45 4,085.34 4,085.65 0.0K
10:58 4,086.79 4,087.07 4,085.73 4,087.07 0.0K
10:59 4,087.83 4,089.54 4,087.83 4,089.19 0.0K
11:00 4,090.00 4,093.72 4,090.00 4,090.68 0.0K
11:01 4,091.99 4,095.22 4,091.99 4,095.04 0.0K
11:02 4,094.87 4,094.87 4,092.73 4,093.87 0.0K
11:03 4,095.24 4,095.50 4,094.14 4,094.14 0.0K
11:04 4,095.65 4,095.65 4,093.03 4,094.95 0.0K
11:05 4,093.93 4,094.76 4,093.46 4,093.46 0.0K
11:06 4,092.63 4,095.08 4,092.63 4,095.08 0.0K
11:07 4,096.12 4,096.79 4,095.67 4,096.50 0.0K
11:08 4,096.48 4,096.52 4,094.18 4,094.18 0.0K
11:09 4,094.92 4,097.13 4,094.92 4,097.13 0.0K
11:10 4,097.10 4,097.10 4,095.77 4,096.22 0.0K
11:11 4,095.96 4,095.96 4,094.33 4,094.37 0.0K
11:12 4,093.98 4,095.83 4,093.98 4,095.83 0.0K
11:13 4,096.20 4,097.62 4,096.20 4,097.62 0.0K
11:14 4,096.59 4,097.40 4,095.99 4,097.40 0.0K
11:15 4,096.76 4,096.76 4,095.43 4,096.18 0.0K
11:16 4,095.90 4,095.90 4,094.65 4,094.65 0.0K
11:17 4,094.49 4,097.11 4,094.39 4,097.11 0.0K
11:18 4,096.54 4,096.54 4,094.22 4,094.22 0.0K
11:19 4,093.24 4,093.24 4,091.18 4,091.64 0.0K
11:20 4,091.76 4,092.43 4,091.26 4,092.43 0.0K
11:21 4,091.62 4,091.62 4,091.17 4,091.17 0.0K
11:22 4,091.55 4,094.54 4,091.55 4,094.54 0.0K
11:23 4,094.47 4,096.38 4,094.47 4,096.38 0.0K
11:24 4,096.14 4,097.19 4,096.14 4,097.19 0.0K
11:25 4,096.16 4,096.84 4,095.13 4,096.84 0.0K
11:26 4,096.43 4,096.43 4,094.23 4,095.68 0.0K
11:27 4,095.19 4,095.27 4,095.04 4,095.04 0.0K
11:28 4,094.30 4,095.45 4,094.08 4,095.45 0.0K
11:29 4,094.90 4,096.12 4,094.90 4,096.12 0.0K
11:30 4,096.29 4,098.46 4,096.29 4,098.46 0.0K
11:31 4,097.92 4,099.34 4,097.92 4,099.34 0.0K
11:32 4,099.75 4,100.84 4,099.22 4,100.84 0.0K
11:33 4,100.43 4,100.47 4,098.33 4,100.47 0.0K
11:34 4,100.94 4,102.15 4,100.94 4,102.15 0.0K
11:35 4,101.34 4,102.29 4,100.59 4,102.29 0.0K
11:36 4,102.95 4,103.37 4,102.61 4,102.61 0.0K
11:37 4,103.13 4,104.66 4,103.13 4,103.38 0.0K
11:38 4,102.33 4,102.38 4,101.88 4,102.14 0.0K
11:39 4,102.02 4,102.02 4,098.93 4,098.93 0.0K
11:40 4,098.91 4,099.22 4,097.75 4,098.34 0.0K
11:41 4,097.46 4,097.46 4,093.75 4,093.75 0.0K
11:42 4,093.77 4,093.77 4,092.06 4,093.09 0.0K
11:43 4,091.96 4,093.12 4,091.10 4,091.10 0.0K
11:44 4,091.00 4,091.27 4,088.81 4,088.98 0.0K
11:45 4,089.61 4,090.67 4,089.61 4,090.57 0.0K
11:46 4,091.05 4,093.25 4,091.05 4,093.25 0.0K
11:47 4,093.20 4,094.55 4,093.20 4,094.55 0.0K
11:48 4,094.62 4,096.63 4,094.62 4,096.63 0.0K
11:49 4,096.27 4,096.27 4,094.71 4,095.92 0.0K
11:50 4,096.04 4,096.04 4,093.73 4,093.73 0.0K
11:51 4,092.82 4,093.38 4,092.82 4,093.38 0.0K
11:52 4,093.41 4,093.73 4,092.30 4,092.48 0.0K
11:53 4,092.38 4,093.12 4,092.38 4,093.12 0.0K
11:54 4,092.81 4,094.19 4,092.81 4,094.19 0.0K
11:55 4,093.66 4,093.66 4,092.41 4,092.41 0.0K
11:56 4,093.01 4,093.01 4,090.10 4,090.10 0.0K
11:57 4,089.51 4,090.51 4,089.51 4,090.51 0.0K
11:58 4,090.81 4,090.88 4,088.73 4,088.73 0.0K
11:59 4,088.65 4,089.97 4,088.65 4,089.97 0.0K
12:00 4,089.35 4,090.19 4,089.35 4,089.41 0.0K
12:01 4,089.42 4,091.80 4,089.42 4,091.76 0.0K
12:02 4,091.66 4,092.35 4,091.33 4,091.33 0.0K
12:03 4,091.11 4,091.11 4,089.19 4,089.77 0.0K
12:04 4,089.16 4,090.13 4,088.75 4,088.75 0.0K
12:05 4,087.50 4,087.67 4,087.04 4,087.04 0.0K
12:06 4,088.57 4,088.98 4,088.25 4,088.25 0.0K
12:07 4,088.80 4,089.82 4,087.83 4,087.83 0.0K
12:08 4,088.15 4,089.20 4,087.08 4,087.08 0.0K
12:09 4,086.92 4,087.53 4,086.92 4,087.53 0.0K
12:10 4,087.47 4,088.07 4,087.47 4,087.99 0.0K
12:11 4,087.96 4,089.21 4,087.96 4,088.87 0.0K
12:12 4,089.72 4,089.72 4,089.46 4,089.57 0.0K
12:13 4,089.17 4,090.50 4,089.17 4,090.50 0.0K
12:14 4,090.53 4,091.87 4,090.53 4,091.87 0.0K
12:15 4,092.61 4,092.61 4,090.58 4,090.58 0.0K
12:16 4,089.63 4,089.63 4,088.76 4,088.76 0.0K
12:17 4,087.40 4,087.40 4,086.42 4,086.42 0.0K
12:18 4,086.61 4,087.34 4,083.84 4,083.84 0.0K
12:19 4,084.25 4,085.72 4,084.25 4,085.58 0.0K
12:20 4,085.00 4,085.47 4,085.00 4,085.35 0.0K
12:21 4,085.11 4,085.11 4,084.41 4,085.06 0.0K
12:22 4,084.75 4,084.75 4,083.30 4,084.15 0.0K
12:23 4,084.04 4,084.04 4,081.85 4,081.85 0.0K
12:24 4,081.81 4,084.07 4,081.81 4,084.07 0.0K
12:25 4,084.27 4,084.90 4,084.27 4,084.48 0.0K
12:26 4,086.10 4,086.10 4,084.95 4,084.99 0.0K
12:27 4,084.63 4,084.74 4,083.92 4,084.24 0.0K
12:28 4,084.44 4,086.53 4,084.44 4,086.53 0.0K
12:29 4,087.28 4,087.57 4,086.27 4,087.57 0.0K
12:30 4,088.03 4,088.98 4,087.63 4,088.98 0.0K
12:31 4,090.42 4,090.42 4,089.42 4,089.53 0.0K
12:32 4,091.68 4,092.66 4,091.59 4,091.59 0.0K
12:33 4,091.86 4,093.02 4,091.25 4,093.02 0.0K
12:34 4,094.77 4,095.61 4,094.05 4,094.05 0.0K
12:35 4,095.45 4,095.45 4,091.66 4,091.66 0.0K
12:36 4,091.10 4,091.10 4,089.36 4,089.36 0.0K
12:37 4,089.79 4,089.79 4,088.41 4,088.41 0.0K
12:38 4,088.20 4,088.45 4,087.06 4,087.06 0.0K
12:39 4,086.69 4,086.69 4,083.90 4,083.90 0.0K
12:40 4,083.08 4,084.39 4,083.08 4,084.39 0.0K
12:41 4,084.86 4,085.72 4,084.39 4,085.72 0.0K
12:42 4,084.82 4,084.82 4,083.91 4,084.49 0.0K
12:43 4,085.81 4,086.34 4,085.05 4,085.05 0.0K
12:44 4,084.51 4,084.63 4,083.94 4,083.94 0.0K
12:45 4,083.90 4,084.56 4,083.90 4,084.53 0.0K
12:46 4,085.68 4,086.96 4,085.38 4,085.38 0.0K
12:47 4,086.90 4,086.90 4,085.59 4,085.59 0.0K
12:48 4,086.24 4,086.24 4,084.28 4,085.22 0.0K
12:49 4,084.95 4,084.95 4,084.56 4,084.72 0.0K
12:50 4,084.81 4,085.98 4,084.67 4,085.98 0.0K
12:51 4,085.48 4,087.01 4,085.47 4,087.01 0.0K
12:52 4,086.66 4,086.66 4,084.45 4,084.70 0.0K
12:53 4,085.71 4,088.28 4,085.71 4,086.92 0.0K
12:54 4,085.69 4,086.27 4,085.41 4,086.27 0.0K
12:55 4,086.30 4,086.99 4,086.21 4,086.99 0.0K
12:56 4,086.27 4,087.52 4,086.27 4,087.52 0.0K
12:57 4,088.14 4,088.14 4,085.80 4,085.97 0.0K
12:58 4,085.60 4,085.60 4,084.63 4,084.76 0.0K
12:59 4,084.67 4,085.37 4,084.47 4,084.81 0.0K
13:00 4,084.11 4,084.91 4,083.65 4,084.91 0.0K
13:01 4,084.19 4,084.19 4,083.81 4,083.93 0.0K
13:02 4,083.45 4,083.90 4,080.65 4,080.77 0.0K
13:03 4,082.79 4,082.79 4,079.78 4,079.78 0.0K
13:04 4,079.46 4,079.88 4,079.24 4,079.42 0.0K
13:05 4,079.07 4,081.24 4,079.07 4,080.19 0.0K
13:06 4,079.95 4,080.08 4,079.05 4,080.08 0.0K
13:07 4,079.10 4,079.15 4,078.40 4,079.15 0.0K
13:08 4,079.26 4,080.24 4,078.06 4,078.06 0.0K
13:09 4,078.32 4,078.74 4,078.07 4,078.07 0.0K
13:10 4,077.74 4,078.68 4,076.35 4,078.68 0.0K
13:11 4,077.47 4,077.47 4,074.10 4,074.10 0.0K
13:12 4,075.24 4,075.62 4,075.10 4,075.27 0.0K
13:13 4,075.24 4,076.02 4,074.69 4,075.55 0.0K
13:14 4,076.01 4,078.29 4,076.01 4,078.29 0.0K
13:15 4,078.54 4,079.16 4,078.54 4,079.16 0.0K
13:16 4,078.86 4,079.67 4,078.31 4,079.67 0.0K
13:17 4,079.29 4,080.67 4,079.29 4,080.21 0.0K
13:18 4,078.94 4,078.94 4,078.37 4,078.37 0.0K
13:19 4,078.37 4,080.25 4,078.37 4,079.72 0.0K
13:20 4,079.97 4,080.81 4,079.54 4,080.81 0.0K
13:21 4,080.90 4,083.07 4,080.90 4,082.18 0.0K
13:22 4,080.61 4,082.74 4,080.61 4,082.74 0.0K
13:23 4,083.81 4,084.33 4,083.34 4,083.34 0.0K
13:24 4,082.96 4,083.93 4,082.87 4,083.49 0.0K
13:25 4,082.71 4,082.71 4,080.98 4,080.98 0.0K
13:26 4,080.11 4,082.07 4,080.01 4,080.01 0.0K
13:27 4,081.19 4,081.19 4,079.76 4,080.34 0.0K
13:28 4,080.19 4,080.70 4,079.63 4,079.63 0.0K
13:29 4,079.11 4,079.33 4,078.00 4,078.00 0.0K
13:30 4,077.93 4,078.02 4,076.76 4,076.76 0.0K
13:31 4,077.51 4,077.51 4,075.21 4,076.25 0.0K
13:32 4,076.48 4,077.21 4,076.48 4,076.78 0.0K
13:33 4,076.22 4,077.11 4,076.22 4,077.11 0.0K
13:34 4,076.32 4,076.32 4,074.55 4,074.55 0.0K
13:35 4,074.44 4,075.17 4,074.42 4,074.76 0.0K
13:36 4,075.05 4,076.07 4,073.08 4,073.08 0.0K
13:37 4,073.34 4,073.34 4,069.71 4,069.71 0.0K
13:38 4,070.38 4,072.76 4,070.38 4,072.76 0.0K
13:39 4,073.39 4,074.02 4,073.19 4,073.27 0.0K
13:40 4,073.37 4,073.65 4,072.82 4,072.82 0.0K
13:41 4,073.17 4,073.20 4,072.44 4,073.20 0.0K
13:42 4,072.65 4,073.83 4,072.65 4,073.82 0.0K
13:43 4,073.45 4,073.65 4,073.11 4,073.65 0.0K
13:44 4,073.84 4,073.84 4,072.74 4,072.74 0.0K
13:45 4,072.05 4,073.14 4,071.89 4,073.14 0.0K
13:46 4,074.56 4,074.56 4,071.99 4,071.99 0.0K
13:47 4,071.42 4,071.74 4,069.72 4,071.74 0.0K
13:48 4,071.47 4,071.64 4,071.15 4,071.15 0.0K
13:49 4,070.15 4,070.59 4,070.15 4,070.41 0.0K
13:50 4,070.40 4,070.40 4,069.59 4,069.81 0.0K
13:51 4,069.42 4,069.42 4,068.46 4,069.39 0.0K
13:52 4,068.83 4,070.30 4,068.83 4,070.05 0.0K
13:53 4,069.79 4,072.38 4,069.79 4,072.38 0.0K
13:54 4,073.23 4,073.23 4,072.37 4,072.37 0.0K
13:55 4,073.47 4,073.67 4,072.81 4,073.46 0.0K
13:56 4,072.26 4,072.26 4,070.24 4,070.52 0.0K
13:57 4,070.19 4,072.01 4,070.19 4,071.88 0.0K
13:58 4,071.87 4,072.29 4,071.46 4,072.18 0.0K
13:59 4,071.33 4,071.79 4,069.98 4,069.98 0.0K
14:00 4,070.30 4,070.50 4,068.96 4,068.96 0.0K
14:01 4,070.25 4,070.33 4,069.33 4,069.33 0.0K
14:02 4,070.44 4,070.44 4,069.39 4,070.35 0.0K
14:03 4,070.22 4,070.74 4,069.17 4,069.17 0.0K
14:04 4,069.09 4,069.09 4,068.40 4,068.40 0.0K
14:05 4,068.18 4,068.18 4,067.84 4,068.07 0.0K
14:06 4,067.98 4,067.98 4,065.26 4,066.15 0.0K
14:07 4,066.24 4,066.24 4,065.64 4,065.96 0.0K
14:08 4,065.81 4,066.05 4,065.64 4,066.05 0.0K
14:09 4,065.93 4,068.10 4,065.93 4,067.65 0.0K
14:10 4,068.55 4,070.90 4,068.55 4,070.90 0.0K
14:11 4,069.51 4,075.59 4,069.23 4,075.59 0.0K
14:12 4,072.40 4,072.62 4,071.60 4,072.10 0.0K
14:13 4,072.12 4,072.12 4,070.76 4,070.76 0.0K
14:14 4,069.02 4,070.32 4,069.02 4,070.32 0.0K
14:15 4,070.27 4,071.87 4,070.27 4,071.87 0.0K
14:16 4,072.45 4,072.79 4,071.88 4,071.88 0.0K
14:17 4,071.68 4,072.42 4,071.60 4,071.68 0.0K
14:18 4,072.31 4,073.35 4,072.19 4,072.54 0.0K
14:19 4,072.49 4,072.49 4,069.51 4,069.51 0.0K
14:20 4,069.20 4,070.68 4,069.20 4,069.95 0.0K
14:21 4,070.33 4,070.60 4,070.33 4,070.59 0.0K
14:22 4,070.20 4,070.20 4,068.02 4,069.21 0.0K
14:23 4,069.70 4,069.70 4,068.50 4,069.15 0.0K
14:24 4,068.61 4,069.51 4,068.61 4,069.24 0.0K
14:25 4,069.12 4,069.16 4,068.36 4,068.36 0.0K
14:26 4,068.73 4,068.73 4,066.71 4,066.71 0.0K
14:27 4,065.77 4,065.88 4,065.68 4,065.79 0.0K
14:28 4,065.16 4,065.86 4,065.16 4,065.86 0.0K
14:29 4,065.99 4,066.57 4,065.78 4,066.57 0.0K
14:30 4,066.84 4,068.67 4,066.84 4,068.23 0.0K
14:31 4,069.05 4,069.50 4,068.96 4,069.26 0.0K
14:32 4,069.96 4,069.96 4,068.24 4,068.24 0.0K
14:33 4,067.01 4,067.29 4,066.92 4,067.29 0.0K
14:34 4,067.72 4,067.72 4,067.01 4,067.66 0.0K
14:35 4,067.56 4,067.56 4,066.36 4,066.36 0.0K
14:36 4,065.73 4,066.20 4,065.73 4,066.20 0.0K
14:37 4,065.67 4,065.67 4,064.96 4,065.57 0.0K
14:38 4,064.78 4,064.78 4,064.05 4,064.71 0.0K
14:39 4,064.54 4,064.85 4,064.12 4,064.12 0.0K
14:40 4,064.05 4,064.05 4,063.24 4,063.49 0.0K
14:41 4,062.96 4,062.96 4,062.20 4,062.92 0.0K
14:42 4,060.78 4,063.48 4,060.78 4,063.48 0.0K
14:43 4,064.48 4,064.85 4,064.03 4,064.78 0.0K
14:44 4,064.09 4,064.09 4,063.15 4,063.42 0.0K
14:45 4,063.78 4,064.49 4,063.78 4,064.49 0.0K
14:46 4,065.08 4,065.08 4,063.13 4,063.13 0.0K
14:47 4,063.22 4,064.21 4,063.22 4,064.21 0.0K
14:48 4,064.18 4,064.30 4,063.33 4,063.44 0.0K
14:49 4,063.28 4,063.28 4,062.96 4,063.12 0.0K
14:50 4,062.50 4,062.50 4,061.93 4,062.06 0.0K
14:51 4,062.17 4,063.38 4,062.17 4,063.38 0.0K
14:52 4,062.96 4,063.21 4,062.29 4,063.21 0.0K
14:53 4,062.75 4,062.75 4,058.84 4,058.84 0.0K
14:54 4,059.75 4,060.19 4,058.38 4,058.38 0.0K
14:55 4,057.56 4,057.56 4,054.75 4,055.47 0.0K
14:56 4,054.67 4,054.67 4,053.61 4,053.98 0.0K
14:57 4,053.82 4,055.37 4,053.82 4,055.37 0.0K
14:58 4,054.94 4,054.94 4,054.48 4,054.57 0.0K
14:59 4,054.93 4,054.93 4,053.35 4,053.35 0.0K
15:00 4,052.74 4,054.86 4,052.74 4,054.86 0.0K
15:01 4,054.95 4,054.95 4,053.49 4,053.49 0.0K
15:02 4,053.60 4,053.71 4,053.33 4,053.66 0.0K
15:03 4,053.51 4,053.76 4,052.81 4,052.81 0.0K
15:04 4,053.30 4,053.30 4,048.65 4,048.65 0.0K
15:05 4,050.38 4,051.97 4,050.38 4,051.68 0.0K
15:06 4,050.04 4,050.04 4,047.77 4,047.94 0.0K
15:07 4,046.66 4,046.69 4,046.29 4,046.40 0.0K
15:08 4,045.91 4,046.87 4,045.91 4,046.87 0.0K
15:09 4,045.91 4,047.07 4,045.91 4,046.44 0.0K
15:10 4,046.27 4,047.61 4,046.27 4,047.61 0.0K
15:11 4,046.29 4,046.29 4,044.41 4,044.81 0.0K
15:12 4,045.74 4,049.13 4,045.72 4,049.13 0.0K
15:13 4,050.33 4,051.14 4,050.33 4,050.66 0.0K
15:14 4,052.52 4,054.79 4,051.77 4,054.79 0.0K
15:15 4,055.01 4,057.99 4,055.01 4,057.99 0.0K
15:16 4,058.16 4,061.03 4,058.16 4,059.06 0.0K
15:17 4,058.67 4,058.67 4,056.22 4,056.22 0.0K
15:18 4,057.29 4,058.03 4,057.29 4,058.03 0.0K
15:19 4,058.40 4,061.27 4,058.40 4,061.27 0.0K
15:20 4,061.57 4,064.49 4,061.17 4,063.64 0.0K
15:21 4,063.98 4,063.98 4,063.59 4,063.97 0.0K
15:22 4,062.55 4,063.82 4,062.55 4,063.82 0.0K
15:23 4,062.74 4,064.20 4,062.54 4,063.94 0.0K
15:24 4,064.12 4,065.72 4,064.05 4,065.72 0.0K
15:25 4,066.93 4,067.65 4,066.77 4,067.65 0.0K
15:26 4,068.55 4,071.15 4,067.78 4,071.15 0.0K
15:27 4,072.05 4,072.26 4,071.02 4,072.26 0.0K
15:28 4,072.64 4,074.03 4,072.64 4,072.80 0.0K
15:29 4,073.46 4,073.46 4,068.40 4,068.40 0.0K
15:30 4,066.28 4,070.60 4,066.28 4,070.60 0.0K
15:31 4,070.84 4,072.04 4,069.93 4,072.04 0.0K
15:32 4,071.41 4,073.38 4,071.41 4,072.68 0.0K
15:33 4,073.85 4,075.64 4,073.85 4,074.09 0.0K
15:34 4,074.77 4,078.83 4,074.77 4,078.83 0.0K
15:35 4,079.51 4,081.13 4,079.06 4,081.06 0.0K
15:36 4,078.78 4,078.78 4,074.99 4,074.99 0.0K
15:37 4,073.21 4,073.77 4,073.08 4,073.08 0.0K
15:38 4,072.43 4,072.43 4,070.98 4,071.07 0.0K
15:39 4,071.48 4,074.81 4,071.48 4,074.63 0.0K
15:40 4,075.19 4,075.62 4,073.79 4,073.79 0.0K
15:41 4,072.60 4,072.60 4,070.28 4,071.25 0.0K
15:42 4,072.28 4,072.28 4,065.37 4,065.37 0.0K
15:43 4,066.06 4,068.13 4,066.06 4,068.13 0.0K
15:44 4,067.05 4,067.05 4,063.66 4,063.66 0.0K
15:45 4,063.51 4,066.36 4,063.51 4,065.88 0.0K
15:46 4,066.81 4,066.81 4,065.21 4,065.21 0.0K
15:47 4,065.43 4,068.82 4,065.43 4,068.82 0.0K
15:48 4,069.87 4,070.98 4,068.56 4,069.11 0.0K
15:49 4,068.18 4,069.85 4,068.18 4,069.77 0.0K
15:50 4,069.65 4,073.25 4,069.65 4,072.87 0.0K
15:51 4,074.76 4,076.65 4,073.49 4,073.49 0.0K
15:52 4,072.73 4,075.81 4,072.73 4,075.81 0.0K
15:53 4,074.67 4,074.67 4,069.83 4,069.83 0.0K
15:54 4,068.94 4,068.94 4,065.73 4,065.73 0.0K
15:55 4,069.00 4,072.63 4,069.00 4,072.36 0.0K
15:56 4,073.53 4,073.70 4,073.07 4,073.70 0.0K
15:57 4,073.31 4,075.14 4,071.55 4,071.55 0.0K
15:58 4,071.21 4,071.59 4,070.18 4,070.18 0.0K
15:59 4,070.58 4,070.58 4,068.48 4,069.31 0.0K
16:00 4,072.50 4,072.50 4,072.11 4,072.28 0.0K
16:01 4,072.26 4,072.27 4,072.25 4,072.27 0.0K
16:02 4,072.25 4,072.26 4,072.24 4,072.25 0.0K
16:03 4,072.23 4,072.29 4,072.23 4,072.29 0.0K
16:04 4,072.29 4,072.29 4,072.23 4,072.24 0.0K
16:05 4,072.15 4,072.18 4,072.11 4,072.18 0.0K
16:06 4,072.19 4,072.19 4,072.11 4,072.12 0.0K
16:07 4,072.11 4,072.12 4,072.06 4,072.06 0.0K
16:08 4,072.06 4,072.07 4,072.06 4,072.06 0.0K
16:09 4,072.06 4,072.18 4,072.05 4,072.18 0.0K
16:10 4,072.20 4,072.21 4,072.20 4,072.21 0.0K
16:11 4,072.21 4,072.21 4,072.18 4,072.18 0.0K
16:12 4,072.17 4,072.18 4,072.16 4,072.18 0.0K
16:13 4,072.29 4,072.31 4,072.28 4,072.28 0.0K
16:14 4,072.25 4,072.31 4,072.25 4,072.31 0.0K
16:15 4,072.30 4,072.30 4,072.30 4,072.30 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