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 4,066.75 4,068.89 4,066.75 4,068.22 0.0K
09:32 4,065.98 4,067.71 4,063.12 4,064.78 0.0K
09:33 4,062.87 4,062.87 4,060.86 4,061.53 0.0K
09:34 4,063.61 4,063.92 4,062.10 4,062.10 0.0K
09:35 4,062.73 4,062.73 4,060.86 4,061.47 0.0K
09:36 4,060.95 4,065.34 4,060.95 4,065.34 0.0K
09:37 4,065.41 4,070.54 4,065.41 4,070.54 0.0K
09:38 4,071.66 4,071.82 4,068.16 4,068.16 0.0K
09:39 4,069.05 4,072.33 4,069.05 4,072.33 0.0K
09:40 4,072.62 4,073.17 4,070.57 4,070.57 0.0K
09:41 4,071.98 4,071.98 4,068.28 4,068.28 0.0K
09:42 4,065.86 4,068.89 4,065.86 4,068.89 0.0K
09:43 4,070.11 4,073.24 4,070.11 4,073.24 0.0K
09:44 4,071.87 4,073.60 4,071.70 4,073.60 0.0K
09:45 4,073.07 4,073.07 4,068.84 4,068.84 0.0K
09:46 4,068.82 4,069.53 4,068.82 4,069.53 0.0K
09:47 4,069.96 4,071.98 4,069.04 4,070.92 0.0K
09:48 4,072.79 4,076.67 4,072.79 4,076.67 0.0K
09:49 4,076.90 4,078.09 4,076.18 4,078.09 0.0K
09:50 4,077.69 4,078.41 4,076.55 4,076.55 0.0K
09:51 4,076.49 4,077.61 4,073.29 4,073.29 0.0K
09:52 4,074.42 4,077.00 4,072.97 4,072.97 0.0K
09:53 4,073.74 4,073.74 4,069.89 4,069.89 0.0K
09:54 4,069.98 4,069.98 4,066.20 4,066.20 0.0K
09:55 4,067.45 4,067.69 4,066.09 4,066.09 0.0K
09:56 4,067.12 4,068.26 4,066.46 4,068.06 0.0K
09:57 4,067.38 4,067.44 4,065.92 4,065.92 0.0K
09:58 4,066.84 4,069.83 4,066.84 4,069.83 0.0K
09:59 4,068.11 4,068.43 4,067.53 4,067.53 0.0K
10:00 4,067.08 4,071.66 4,062.59 4,071.66 0.0K
10:01 4,074.86 4,078.46 4,072.71 4,072.71 0.0K
10:02 4,072.31 4,072.31 4,063.02 4,063.02 0.0K
10:03 4,061.29 4,061.29 4,056.38 4,056.38 0.0K
10:04 4,056.64 4,056.64 4,049.79 4,049.79 0.0K
10:05 4,050.82 4,053.51 4,050.82 4,053.51 0.0K
10:06 4,053.87 4,062.14 4,053.87 4,062.14 0.0K
10:07 4,061.85 4,062.67 4,061.16 4,061.16 0.0K
10:08 4,060.98 4,062.20 4,060.10 4,061.91 0.0K
10:09 4,061.48 4,067.08 4,061.48 4,067.08 0.0K
10:10 4,067.63 4,067.63 4,065.46 4,066.46 0.0K
10:11 4,065.31 4,065.31 4,062.81 4,062.81 0.0K
10:12 4,061.95 4,061.95 4,059.51 4,061.11 0.0K
10:13 4,058.78 4,060.65 4,058.78 4,060.23 0.0K
10:14 4,060.08 4,060.53 4,058.09 4,058.09 0.0K
10:15 4,057.67 4,058.91 4,057.25 4,058.91 0.0K
10:16 4,060.08 4,061.20 4,058.56 4,058.56 0.0K
10:17 4,056.91 4,056.91 4,053.74 4,053.74 0.0K
10:18 4,053.67 4,055.51 4,053.67 4,055.20 0.0K
10:19 4,055.55 4,060.34 4,055.55 4,060.34 0.0K
10:20 4,058.92 4,059.88 4,058.62 4,059.69 0.0K
10:21 4,059.47 4,059.73 4,057.14 4,057.14 0.0K
10:22 4,058.18 4,058.18 4,054.70 4,054.70 0.0K
10:23 4,053.87 4,053.87 4,053.18 4,053.47 0.0K
10:24 4,053.51 4,053.51 4,050.12 4,050.12 0.0K
10:25 4,052.19 4,052.19 4,049.83 4,049.83 0.0K
10:26 4,048.86 4,049.83 4,048.86 4,049.29 0.0K
10:27 4,048.85 4,048.85 4,046.81 4,046.81 0.0K
10:28 4,046.24 4,046.24 4,045.19 4,045.94 0.0K
10:29 4,046.17 4,047.79 4,046.17 4,047.38 0.0K
10:30 4,046.20 4,052.15 4,046.20 4,049.91 0.0K
10:31 4,049.31 4,051.85 4,049.31 4,051.35 0.0K
10:32 4,049.89 4,049.89 4,048.97 4,049.83 0.0K
10:33 4,048.68 4,048.68 4,047.88 4,048.25 0.0K
10:34 4,048.70 4,048.70 4,046.25 4,046.25 0.0K
10:35 4,045.93 4,046.41 4,045.63 4,046.21 0.0K
10:36 4,045.95 4,046.75 4,045.79 4,045.79 0.0K
10:37 4,045.87 4,045.87 4,041.38 4,041.38 0.0K
10:38 4,041.52 4,041.52 4,038.76 4,039.38 0.0K
10:39 4,039.40 4,040.68 4,038.26 4,038.26 0.0K
10:40 4,039.16 4,041.33 4,039.16 4,040.03 0.0K
10:41 4,039.96 4,039.96 4,036.31 4,036.31 0.0K
10:42 4,036.66 4,037.16 4,036.66 4,036.89 0.0K
10:43 4,037.53 4,040.58 4,037.51 4,040.58 0.0K
10:44 4,042.93 4,044.76 4,042.48 4,042.48 0.0K
10:45 4,042.44 4,043.75 4,042.23 4,043.75 0.0K
10:46 4,044.70 4,046.16 4,043.97 4,045.01 0.0K
10:47 4,044.27 4,044.27 4,042.39 4,042.39 0.0K
10:48 4,042.78 4,043.11 4,040.91 4,040.91 0.0K
10:49 4,040.60 4,040.60 4,038.26 4,039.10 0.0K
10:50 4,039.59 4,041.38 4,039.56 4,041.38 0.0K
10:51 4,042.27 4,042.69 4,042.14 4,042.69 0.0K
10:52 4,043.58 4,045.49 4,041.94 4,045.49 0.0K
10:53 4,046.85 4,048.14 4,046.85 4,047.55 0.0K
10:54 4,048.65 4,051.11 4,048.65 4,051.11 0.0K
10:55 4,051.33 4,051.33 4,047.33 4,048.12 0.0K
10:56 4,047.36 4,047.36 4,045.77 4,045.77 0.0K
10:57 4,046.15 4,046.15 4,044.68 4,044.71 0.0K
10:58 4,044.51 4,044.51 4,042.97 4,042.97 0.0K
10:59 4,041.66 4,041.66 4,038.84 4,038.84 0.0K
11:00 4,039.65 4,039.65 4,035.91 4,036.98 0.0K
11:01 4,037.76 4,043.66 4,037.76 4,043.66 0.0K
11:02 4,042.87 4,042.87 4,040.39 4,040.39 0.0K
11:03 4,040.82 4,042.06 4,040.77 4,040.77 0.0K
11:04 4,040.86 4,040.86 4,038.88 4,039.60 0.0K
11:05 4,039.76 4,043.22 4,039.76 4,043.22 0.0K
11:06 4,044.77 4,046.69 4,044.54 4,046.69 0.0K
11:07 4,046.59 4,053.77 4,046.59 4,053.77 0.0K
11:08 4,053.59 4,053.59 4,051.18 4,051.18 0.0K
11:09 4,050.82 4,057.31 4,050.82 4,057.31 0.0K
11:10 4,057.15 4,058.06 4,055.73 4,055.73 0.0K
11:11 4,054.25 4,054.87 4,054.25 4,054.61 0.0K
11:12 4,054.99 4,061.22 4,054.99 4,060.88 0.0K
11:13 4,059.74 4,059.74 4,057.07 4,057.78 0.0K
11:14 4,058.04 4,058.04 4,056.68 4,056.68 0.0K
11:15 4,056.71 4,060.05 4,056.71 4,058.91 0.0K
11:16 4,059.19 4,059.19 4,056.93 4,057.06 0.0K
11:17 4,057.57 4,060.06 4,057.57 4,060.06 0.0K
11:18 4,060.29 4,060.29 4,058.00 4,058.00 0.0K
11:19 4,058.56 4,059.36 4,057.81 4,058.82 0.0K
11:20 4,059.42 4,059.42 4,058.70 4,058.70 0.0K
11:21 4,058.96 4,060.68 4,058.76 4,060.14 0.0K
11:22 4,059.40 4,059.40 4,055.04 4,055.04 0.0K
11:23 4,057.62 4,057.62 4,054.12 4,054.12 0.0K
11:24 4,053.74 4,054.03 4,053.70 4,053.70 0.0K
11:25 4,053.20 4,056.06 4,053.20 4,056.06 0.0K
11:26 4,056.01 4,058.53 4,056.01 4,058.53 0.0K
11:27 4,059.22 4,059.22 4,058.20 4,058.90 0.0K
11:28 4,054.45 4,055.34 4,053.43 4,053.43 0.0K
11:29 4,055.39 4,055.39 4,055.07 4,055.07 0.0K
11:30 4,052.66 4,053.29 4,052.45 4,053.19 0.0K
11:31 4,053.68 4,058.16 4,053.68 4,058.16 0.0K
11:32 4,058.43 4,060.37 4,058.43 4,059.55 0.0K
11:33 4,060.03 4,060.03 4,059.85 4,059.85 0.0K
11:34 4,059.36 4,059.76 4,058.62 4,058.62 0.0K
11:35 4,059.05 4,059.20 4,057.99 4,058.70 0.0K
11:36 4,058.55 4,058.95 4,058.13 4,058.73 0.0K
11:37 4,058.70 4,058.70 4,054.78 4,055.61 0.0K
11:38 4,055.40 4,055.40 4,053.10 4,054.46 0.0K
11:39 4,056.25 4,058.71 4,056.25 4,058.71 0.0K
11:40 4,059.66 4,066.19 4,059.66 4,066.19 0.0K
11:41 4,065.77 4,065.77 4,064.70 4,064.70 0.0K
11:42 4,066.11 4,066.93 4,066.11 4,066.93 0.0K
11:43 4,066.23 4,067.70 4,066.23 4,067.70 0.0K
11:44 4,067.60 4,067.60 4,066.03 4,066.03 0.0K
11:45 4,064.99 4,065.16 4,064.51 4,065.03 0.0K
11:46 4,063.56 4,063.56 4,060.33 4,060.33 0.0K
11:47 4,060.26 4,060.77 4,059.79 4,059.87 0.0K
11:48 4,061.15 4,064.03 4,061.15 4,063.47 0.0K
11:49 4,062.85 4,063.96 4,062.85 4,062.91 0.0K
11:50 4,063.40 4,064.93 4,063.40 4,064.93 0.0K
11:51 4,063.55 4,063.66 4,062.75 4,063.26 0.0K
11:52 4,064.28 4,064.28 4,062.45 4,062.45 0.0K
11:53 4,061.04 4,061.04 4,059.66 4,060.24 0.0K
11:54 4,061.78 4,063.33 4,061.78 4,062.81 0.0K
11:55 4,062.74 4,063.19 4,062.74 4,062.86 0.0K
11:56 4,061.75 4,062.36 4,060.47 4,060.47 0.0K
11:57 4,060.73 4,060.73 4,058.60 4,059.18 0.0K
11:58 4,059.01 4,059.01 4,054.91 4,054.91 0.0K
11:59 4,054.30 4,054.30 4,052.66 4,052.66 0.0K
12:00 4,051.93 4,051.93 4,049.73 4,050.63 0.0K
12:01 4,050.91 4,052.24 4,049.76 4,052.24 0.0K
12:02 4,051.99 4,054.13 4,051.99 4,053.82 0.0K
12:03 4,053.98 4,053.98 4,051.72 4,052.15 0.0K
12:04 4,051.66 4,052.04 4,051.45 4,052.04 0.0K
12:05 4,051.24 4,051.24 4,049.67 4,050.35 0.0K
12:06 4,049.96 4,051.25 4,049.35 4,049.35 0.0K
12:07 4,048.76 4,048.76 4,045.63 4,045.63 0.0K
12:08 4,045.82 4,048.34 4,045.82 4,048.34 0.0K
12:09 4,048.04 4,048.04 4,045.01 4,045.01 0.0K
12:10 4,045.88 4,045.88 4,042.20 4,042.20 0.0K
12:11 4,042.43 4,043.57 4,042.43 4,043.57 0.0K
12:12 4,043.37 4,044.55 4,043.37 4,044.55 0.0K
12:13 4,043.16 4,043.16 4,041.98 4,041.98 0.0K
12:14 4,041.15 4,041.15 4,039.68 4,039.68 0.0K
12:15 4,039.76 4,040.85 4,039.39 4,040.05 0.0K
12:16 4,040.98 4,042.24 4,040.98 4,042.24 0.0K
12:17 4,042.54 4,042.54 4,040.60 4,040.60 0.0K
12:18 4,041.34 4,042.07 4,040.58 4,042.07 0.0K
12:19 4,042.30 4,042.87 4,041.50 4,042.43 0.0K
12:20 4,042.86 4,042.90 4,042.05 4,042.90 0.0K
12:21 4,042.90 4,043.09 4,042.15 4,043.09 0.0K
12:22 4,044.92 4,046.60 4,044.92 4,046.13 0.0K
12:23 4,047.36 4,047.36 4,044.68 4,045.27 0.0K
12:24 4,045.46 4,045.46 4,044.30 4,044.30 0.0K
12:25 4,045.02 4,045.37 4,044.90 4,044.90 0.0K
12:26 4,045.55 4,047.82 4,045.25 4,047.82 0.0K
12:27 4,046.93 4,046.93 4,044.95 4,044.95 0.0K
12:28 4,045.77 4,046.28 4,044.42 4,044.42 0.0K
12:29 4,044.67 4,044.78 4,043.84 4,044.49 0.0K
12:30 4,044.65 4,046.69 4,044.65 4,045.96 0.0K
12:31 4,046.21 4,046.21 4,045.48 4,045.75 0.0K
12:32 4,045.15 4,047.77 4,045.02 4,047.44 0.0K
12:33 4,047.98 4,047.98 4,047.49 4,047.87 0.0K
12:34 4,048.06 4,048.06 4,047.31 4,047.31 0.0K
12:35 4,047.84 4,048.61 4,046.69 4,048.61 0.0K
12:36 4,048.46 4,049.44 4,046.10 4,046.10 0.0K
12:37 4,046.74 4,046.74 4,044.69 4,044.69 0.0K
12:38 4,044.06 4,044.06 4,043.13 4,043.42 0.0K
12:39 4,043.20 4,043.82 4,043.18 4,043.18 0.0K
12:40 4,042.31 4,042.84 4,041.38 4,041.38 0.0K
12:41 4,040.70 4,040.70 4,039.16 4,040.33 0.0K
12:42 4,040.77 4,042.41 4,040.77 4,042.41 0.0K
12:43 4,043.29 4,046.26 4,043.29 4,045.49 0.0K
12:44 4,043.87 4,043.87 4,042.22 4,042.25 0.0K
12:45 4,041.92 4,043.90 4,041.92 4,043.90 0.0K
12:46 4,042.73 4,043.01 4,041.83 4,042.13 0.0K
12:47 4,041.95 4,042.35 4,041.39 4,042.35 0.0K
12:48 4,042.22 4,042.99 4,042.22 4,042.77 0.0K
12:49 4,042.59 4,044.25 4,042.53 4,043.46 0.0K
12:50 4,043.31 4,043.31 4,042.49 4,042.69 0.0K
12:51 4,042.01 4,043.49 4,042.01 4,043.05 0.0K
12:52 4,043.39 4,043.39 4,041.59 4,041.59 0.0K
12:53 4,041.65 4,041.65 4,036.07 4,036.07 0.0K
12:54 4,035.92 4,036.30 4,035.24 4,036.30 0.0K
12:55 4,036.72 4,038.47 4,036.72 4,038.25 0.0K
12:56 4,038.21 4,038.21 4,036.68 4,036.68 0.0K
12:57 4,036.00 4,036.00 4,032.21 4,032.21 0.0K
12:58 4,031.98 4,034.26 4,031.98 4,034.26 0.0K
12:59 4,034.55 4,035.58 4,034.12 4,035.58 0.0K
13:00 4,035.70 4,035.73 4,034.67 4,034.67 0.0K
13:01 4,034.27 4,034.32 4,033.62 4,033.78 0.0K
13:02 4,033.34 4,033.34 4,031.34 4,031.34 0.0K
13:03 4,031.58 4,032.81 4,031.52 4,031.52 0.0K
13:04 4,032.86 4,032.86 4,031.26 4,031.26 0.0K
13:05 4,031.87 4,033.42 4,031.87 4,033.42 0.0K
13:06 4,033.57 4,033.57 4,031.45 4,031.45 0.0K
13:07 4,031.27 4,031.27 4,030.70 4,030.87 0.0K
13:08 4,031.47 4,031.75 4,031.26 4,031.26 0.0K
13:09 4,030.75 4,032.58 4,030.75 4,032.46 0.0K
13:10 4,032.27 4,033.38 4,032.27 4,033.23 0.0K
13:11 4,032.97 4,032.97 4,030.99 4,030.99 0.0K
13:12 4,031.01 4,031.21 4,030.20 4,031.21 0.0K
13:13 4,030.69 4,031.09 4,030.69 4,031.07 0.0K
13:14 4,031.71 4,031.71 4,031.35 4,031.70 0.0K
13:15 4,031.30 4,031.30 4,029.95 4,030.54 0.0K
13:16 4,031.99 4,032.24 4,031.72 4,031.87 0.0K
13:17 4,032.47 4,034.30 4,032.47 4,034.30 0.0K
13:18 4,035.24 4,035.24 4,033.97 4,034.04 0.0K
13:19 4,034.97 4,034.97 4,032.60 4,032.60 0.0K
13:20 4,032.21 4,032.72 4,031.90 4,032.72 0.0K
13:21 4,032.84 4,033.04 4,028.15 4,028.15 0.0K
13:22 4,028.73 4,028.73 4,026.16 4,026.16 0.0K
13:23 4,026.56 4,026.56 4,024.93 4,024.93 0.0K
13:24 4,025.06 4,026.03 4,025.06 4,026.03 0.0K
13:25 4,027.13 4,027.29 4,026.57 4,026.57 0.0K
13:26 4,026.02 4,026.02 4,024.65 4,024.71 0.0K
13:27 4,024.01 4,024.36 4,023.66 4,024.36 0.0K
13:28 4,024.21 4,024.56 4,023.68 4,024.18 0.0K
13:29 4,023.84 4,024.52 4,023.84 4,024.18 0.0K
13:30 4,023.92 4,028.16 4,023.92 4,026.52 0.0K
13:31 4,026.77 4,026.77 4,026.03 4,026.48 0.0K
13:32 4,026.84 4,026.84 4,025.56 4,025.72 0.0K
13:33 4,025.66 4,026.47 4,025.66 4,026.28 0.0K
13:34 4,026.97 4,027.99 4,025.99 4,025.99 0.0K
13:35 4,025.85 4,026.33 4,024.61 4,024.61 0.0K
13:36 4,024.67 4,026.00 4,024.67 4,025.85 0.0K
13:37 4,025.44 4,025.44 4,024.61 4,024.61 0.0K
13:38 4,024.73 4,025.94 4,024.53 4,025.94 0.0K
13:39 4,026.10 4,027.54 4,026.10 4,027.54 0.0K
13:40 4,027.92 4,028.62 4,027.92 4,028.59 0.0K
13:41 4,028.27 4,031.42 4,028.27 4,030.69 0.0K
13:42 4,031.14 4,032.05 4,030.58 4,031.36 0.0K
13:43 4,031.08 4,031.08 4,029.66 4,029.66 0.0K
13:44 4,030.45 4,032.05 4,030.45 4,032.05 0.0K
13:45 4,033.01 4,033.41 4,032.36 4,033.41 0.0K
13:46 4,034.69 4,035.35 4,033.98 4,035.35 0.0K
13:47 4,038.21 4,039.99 4,038.21 4,039.47 0.0K
13:48 4,041.25 4,041.32 4,040.14 4,040.77 0.0K
13:49 4,040.84 4,040.84 4,040.08 4,040.08 0.0K
13:50 4,038.61 4,038.61 4,037.91 4,038.54 0.0K
13:51 4,040.67 4,040.67 4,038.53 4,038.53 0.0K
13:52 4,039.58 4,039.58 4,037.49 4,037.49 0.0K
13:53 4,037.24 4,037.24 4,035.91 4,035.91 0.0K
13:54 4,036.56 4,038.48 4,036.56 4,038.42 0.0K
13:55 4,038.17 4,038.45 4,036.29 4,036.29 0.0K
13:56 4,036.19 4,036.19 4,034.29 4,034.29 0.0K
13:57 4,034.15 4,034.15 4,030.84 4,030.84 0.0K
13:58 4,030.41 4,034.04 4,030.41 4,034.04 0.0K
13:59 4,033.82 4,034.40 4,033.82 4,034.15 0.0K
14:00 4,035.04 4,038.81 4,035.04 4,038.81 0.0K
14:01 4,039.25 4,046.03 4,039.25 4,046.03 0.0K
14:02 4,046.53 4,046.53 4,044.91 4,045.43 0.0K
14:03 4,046.95 4,050.04 4,046.95 4,050.04 0.0K
14:04 4,049.76 4,049.76 4,047.10 4,047.10 0.0K
14:05 4,047.69 4,048.20 4,045.25 4,046.03 0.0K
14:06 4,045.40 4,046.84 4,044.79 4,046.27 0.0K
14:07 4,047.27 4,049.05 4,047.27 4,049.01 0.0K
14:08 4,049.18 4,051.74 4,049.18 4,051.74 0.0K
14:09 4,051.15 4,051.15 4,047.92 4,047.92 0.0K
14:10 4,048.98 4,052.95 4,048.98 4,052.95 0.0K
14:11 4,053.44 4,053.72 4,052.89 4,052.89 0.0K
14:12 4,052.97 4,054.42 4,052.97 4,053.00 0.0K
14:13 4,052.83 4,053.55 4,052.83 4,053.51 0.0K
14:14 4,054.07 4,054.81 4,053.89 4,054.81 0.0K
14:15 4,055.02 4,055.02 4,052.57 4,052.57 0.0K
14:16 4,052.77 4,053.68 4,051.95 4,053.68 0.0K
14:17 4,051.26 4,053.43 4,051.26 4,051.72 0.0K
14:18 4,052.10 4,052.10 4,051.25 4,051.25 0.0K
14:19 4,053.12 4,054.69 4,053.12 4,054.10 0.0K
14:20 4,054.22 4,054.81 4,053.72 4,054.81 0.0K
14:21 4,056.34 4,058.76 4,056.34 4,058.76 0.0K
14:22 4,058.97 4,061.72 4,058.97 4,061.72 0.0K
14:23 4,061.12 4,062.40 4,061.12 4,062.27 0.0K
14:24 4,061.24 4,061.38 4,058.63 4,058.63 0.0K
14:25 4,059.03 4,059.03 4,058.44 4,058.44 0.0K
14:26 4,059.25 4,061.48 4,058.96 4,058.96 0.0K
14:27 4,058.96 4,058.96 4,056.16 4,056.18 0.0K
14:28 4,057.64 4,058.26 4,057.64 4,057.75 0.0K
14:29 4,058.09 4,058.67 4,057.84 4,058.67 0.0K
14:30 4,058.61 4,058.61 4,055.23 4,055.23 0.0K
14:31 4,054.56 4,058.00 4,053.20 4,058.00 0.0K
14:32 4,055.71 4,057.75 4,055.71 4,057.75 0.0K
14:33 4,058.43 4,058.43 4,056.37 4,056.37 0.0K
14:34 4,058.04 4,058.04 4,055.28 4,055.28 0.0K
14:35 4,054.80 4,054.80 4,053.48 4,053.48 0.0K
14:36 4,053.76 4,054.98 4,053.46 4,054.98 0.0K
14:37 4,055.41 4,056.72 4,055.41 4,055.73 0.0K
14:38 4,056.04 4,056.79 4,055.95 4,056.43 0.0K
14:39 4,057.33 4,060.09 4,057.33 4,060.09 0.0K
14:40 4,059.41 4,060.18 4,059.41 4,060.18 0.0K
14:41 4,060.98 4,062.85 4,060.98 4,062.85 0.0K
14:42 4,064.78 4,066.51 4,064.16 4,064.54 0.0K
14:43 4,063.24 4,070.27 4,063.24 4,070.27 0.0K
14:44 4,070.34 4,071.93 4,070.34 4,070.65 0.0K
14:45 4,070.97 4,072.51 4,070.97 4,072.14 0.0K
14:46 4,073.13 4,074.61 4,073.13 4,074.58 0.0K
14:47 4,073.92 4,073.92 4,072.50 4,072.50 0.0K
14:48 4,071.39 4,072.20 4,070.93 4,072.20 0.0K
14:49 4,073.13 4,073.72 4,072.77 4,073.72 0.0K
14:50 4,073.98 4,076.58 4,073.98 4,075.81 0.0K
14:51 4,075.93 4,077.62 4,075.93 4,077.51 0.0K
14:52 4,076.90 4,078.28 4,076.90 4,078.28 0.0K
14:53 4,079.52 4,080.21 4,079.50 4,079.50 0.0K
14:54 4,080.46 4,082.95 4,080.46 4,081.89 0.0K
14:55 4,079.96 4,080.49 4,078.97 4,078.97 0.0K
14:56 4,078.17 4,079.15 4,076.25 4,076.25 0.0K
14:57 4,074.81 4,077.13 4,074.81 4,077.13 0.0K
14:58 4,077.79 4,078.33 4,076.12 4,076.12 0.0K
14:59 4,076.23 4,077.82 4,076.23 4,076.68 0.0K
15:00 4,076.49 4,076.96 4,075.12 4,076.96 0.0K
15:01 4,077.00 4,077.00 4,073.24 4,073.24 0.0K
15:02 4,073.44 4,073.44 4,069.68 4,069.68 0.0K
15:03 4,067.15 4,068.96 4,067.15 4,068.58 0.0K
15:04 4,068.82 4,072.09 4,068.82 4,071.88 0.0K
15:05 4,072.19 4,075.81 4,072.19 4,074.59 0.0K
15:06 4,073.15 4,074.90 4,073.03 4,074.90 0.0K
15:07 4,075.90 4,075.90 4,073.94 4,075.31 0.0K
15:08 4,080.49 4,080.49 4,079.58 4,079.64 0.0K
15:09 4,078.20 4,079.05 4,077.63 4,078.45 0.0K
15:10 4,077.78 4,077.91 4,074.90 4,075.78 0.0K
15:11 4,076.21 4,076.60 4,073.74 4,073.74 0.0K
15:12 4,073.31 4,074.62 4,073.23 4,073.23 0.0K
15:13 4,073.74 4,073.74 4,070.91 4,073.28 0.0K
15:14 4,073.37 4,073.37 4,069.52 4,069.52 0.0K
15:15 4,069.49 4,069.49 4,066.16 4,067.35 0.0K
15:16 4,066.59 4,066.59 4,063.00 4,063.00 0.0K
15:17 4,063.72 4,065.59 4,063.72 4,065.50 0.0K
15:18 4,066.84 4,066.84 4,065.51 4,065.51 0.0K
15:19 4,065.58 4,065.85 4,065.29 4,065.39 0.0K
15:20 4,065.84 4,068.94 4,065.84 4,068.94 0.0K
15:21 4,070.07 4,070.07 4,068.78 4,069.22 0.0K
15:22 4,070.23 4,072.35 4,070.23 4,070.67 0.0K
15:23 4,069.31 4,071.06 4,068.31 4,069.15 0.0K
15:24 4,067.75 4,067.75 4,063.13 4,063.13 0.0K
15:25 4,061.65 4,063.32 4,061.65 4,063.32 0.0K
15:26 4,063.92 4,065.70 4,063.80 4,065.70 0.0K
15:27 4,065.95 4,067.98 4,065.95 4,067.98 0.0K
15:28 4,067.19 4,068.16 4,067.19 4,068.16 0.0K
15:29 4,067.98 4,067.98 4,066.34 4,066.34 0.0K
15:30 4,065.86 4,066.16 4,065.86 4,066.16 0.0K
15:31 4,064.93 4,066.67 4,064.91 4,066.67 0.0K
15:32 4,066.34 4,067.37 4,065.25 4,067.37 0.0K
15:33 4,067.73 4,067.73 4,065.06 4,067.37 0.0K
15:34 4,066.42 4,067.70 4,066.37 4,066.37 0.0K
15:35 4,064.16 4,067.93 4,064.16 4,067.93 0.0K
15:36 4,068.40 4,068.58 4,065.31 4,065.31 0.0K
15:37 4,067.11 4,068.09 4,065.51 4,065.51 0.0K
15:38 4,066.13 4,066.13 4,065.32 4,066.05 0.0K
15:39 4,066.09 4,066.09 4,063.20 4,063.20 0.0K
15:40 4,062.80 4,062.80 4,060.87 4,060.87 0.0K
15:41 4,061.38 4,061.38 4,058.61 4,059.67 0.0K
15:42 4,060.18 4,062.66 4,060.18 4,062.01 0.0K
15:43 4,063.67 4,063.67 4,062.02 4,062.27 0.0K
15:44 4,061.06 4,064.36 4,061.06 4,064.36 0.0K
15:45 4,064.92 4,065.79 4,063.88 4,063.88 0.0K
15:46 4,062.18 4,063.22 4,061.35 4,061.67 0.0K
15:47 4,062.55 4,062.79 4,062.46 4,062.74 0.0K
15:48 4,063.52 4,064.22 4,063.52 4,064.22 0.0K
15:49 4,065.08 4,067.49 4,065.08 4,067.49 0.0K
15:50 4,067.64 4,067.64 4,061.39 4,061.66 0.0K
15:51 4,060.98 4,060.98 4,056.24 4,056.24 0.0K
15:52 4,056.60 4,056.60 4,054.79 4,054.79 0.0K
15:53 4,055.31 4,055.98 4,053.21 4,053.21 0.0K
15:54 4,053.90 4,057.39 4,053.90 4,057.39 0.0K
15:55 4,056.89 4,056.89 4,053.26 4,053.26 0.0K
15:56 4,052.45 4,052.45 4,049.67 4,049.67 0.0K
15:57 4,050.15 4,052.01 4,050.15 4,050.68 0.0K
15:58 4,051.20 4,051.39 4,050.52 4,050.52 0.0K
15:59 4,050.33 4,050.33 4,046.03 4,046.03 0.0K
16:00 4,046.90 4,046.99 4,046.89 4,046.89 0.0K
16:01 4,046.92 4,046.93 4,046.89 4,046.89 0.0K
16:02 4,046.72 4,046.83 4,046.72 4,046.83 0.0K
16:03 4,046.83 4,046.87 4,046.83 4,046.87 0.0K
16:04 4,046.84 4,046.88 4,046.84 4,046.88 0.0K
16:05 4,046.88 4,046.93 4,046.88 4,046.93 0.0K
16:06 4,046.88 4,046.97 4,046.88 4,046.97 0.0K
16:07 4,046.93 4,046.94 4,046.92 4,046.94 0.0K
16:08 4,046.95 4,047.00 4,046.94 4,046.94 0.0K
16:09 4,046.98 4,046.98 4,046.96 4,046.97 0.0K
16:10 4,046.98 4,046.98 4,046.89 4,046.93 0.0K
16:11 4,046.95 4,046.98 4,046.95 4,046.98 0.0K
16:12 4,046.99 4,046.99 4,046.98 4,046.98 0.0K
16:13 4,046.98 4,047.00 4,046.98 4,047.00 0.0K
16:14 4,046.97 4,046.98 4,046.97 4,046.98 0.0K
16:15 4,046.97 4,046.97 4,046.97 4,046.97 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