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 4,078.35 4,083.55 4,078.35 4,083.33 0.0K
09:32 4,083.60 4,085.00 4,082.70 4,082.70 0.0K
09:33 4,083.75 4,085.87 4,083.75 4,085.87 0.0K
09:34 4,084.71 4,085.78 4,083.23 4,083.23 0.0K
09:35 4,081.68 4,084.12 4,081.68 4,082.17 0.0K
09:36 4,081.29 4,082.36 4,081.29 4,082.36 0.0K
09:37 4,081.79 4,081.79 4,081.18 4,081.18 0.0K
09:38 4,077.25 4,077.61 4,075.66 4,077.61 0.0K
09:39 4,079.58 4,081.16 4,079.58 4,081.16 0.0K
09:40 4,080.74 4,081.14 4,079.21 4,081.14 0.0K
09:41 4,080.20 4,080.20 4,076.75 4,078.74 0.0K
09:42 4,079.62 4,079.69 4,077.69 4,077.69 0.0K
09:43 4,075.65 4,075.65 4,072.18 4,072.18 0.0K
09:44 4,071.67 4,071.67 4,067.76 4,069.40 0.0K
09:45 4,069.76 4,073.95 4,069.76 4,073.81 0.0K
09:46 4,073.58 4,074.07 4,071.09 4,071.09 0.0K
09:47 4,071.44 4,071.93 4,069.94 4,071.46 0.0K
09:48 4,070.33 4,070.33 4,064.51 4,064.51 0.0K
09:49 4,065.21 4,066.46 4,065.21 4,066.46 0.0K
09:50 4,067.80 4,070.50 4,067.80 4,070.50 0.0K
09:51 4,070.20 4,071.35 4,068.55 4,068.55 0.0K
09:52 4,068.48 4,073.12 4,068.48 4,071.45 0.0K
09:53 4,068.33 4,070.86 4,068.33 4,070.34 0.0K
09:54 4,068.56 4,068.56 4,066.00 4,066.00 0.0K
09:55 4,065.40 4,065.52 4,063.87 4,063.87 0.0K
09:56 4,063.88 4,063.88 4,059.50 4,059.50 0.0K
09:57 4,058.87 4,060.55 4,058.42 4,060.55 0.0K
09:58 4,060.96 4,061.56 4,060.53 4,061.56 0.0K
09:59 4,061.60 4,063.89 4,061.60 4,063.89 0.0K
10:00 4,063.45 4,063.45 4,061.68 4,062.30 0.0K
10:01 4,062.48 4,064.45 4,062.48 4,063.70 0.0K
10:02 4,062.15 4,062.18 4,061.78 4,061.78 0.0K
10:03 4,060.37 4,060.37 4,056.31 4,057.25 0.0K
10:04 4,061.86 4,063.07 4,061.49 4,061.49 0.0K
10:05 4,062.19 4,065.86 4,062.19 4,065.86 0.0K
10:06 4,065.33 4,067.55 4,065.33 4,066.48 0.0K
10:07 4,067.27 4,067.70 4,067.12 4,067.12 0.0K
10:08 4,066.15 4,067.72 4,065.18 4,067.72 0.0K
10:09 4,068.10 4,068.10 4,067.14 4,067.14 0.0K
10:10 4,067.98 4,069.51 4,067.30 4,068.60 0.0K
10:11 4,067.93 4,067.93 4,064.70 4,064.70 0.0K
10:12 4,063.57 4,063.57 4,061.22 4,062.62 0.0K
10:13 4,063.23 4,064.26 4,062.97 4,064.26 0.0K
10:14 4,064.34 4,064.93 4,063.07 4,063.07 0.0K
10:15 4,063.10 4,063.10 4,060.46 4,060.46 0.0K
10:16 4,060.98 4,060.98 4,058.21 4,058.21 0.0K
10:17 4,058.07 4,058.38 4,057.27 4,058.38 0.0K
10:18 4,058.30 4,058.34 4,057.03 4,058.34 0.0K
10:19 4,059.88 4,060.71 4,059.88 4,060.71 0.0K
10:20 4,061.71 4,063.94 4,061.71 4,063.10 0.0K
10:21 4,062.58 4,064.04 4,062.58 4,063.88 0.0K
10:22 4,062.10 4,063.61 4,062.10 4,062.97 0.0K
10:23 4,061.88 4,061.88 4,056.80 4,056.80 0.0K
10:24 4,056.17 4,057.72 4,055.87 4,057.72 0.0K
10:25 4,057.96 4,058.60 4,057.91 4,058.60 0.0K
10:26 4,058.22 4,059.43 4,058.22 4,059.43 0.0K
10:27 4,060.32 4,063.62 4,060.32 4,063.36 0.0K
10:28 4,062.67 4,063.67 4,061.74 4,061.74 0.0K
10:29 4,063.07 4,064.05 4,062.05 4,062.05 0.0K
10:30 4,061.57 4,062.25 4,060.86 4,061.84 0.0K
10:31 4,060.80 4,060.80 4,055.82 4,055.82 0.0K
10:32 4,056.59 4,056.59 4,053.15 4,053.15 0.0K
10:33 4,052.37 4,055.03 4,052.37 4,055.03 0.0K
10:34 4,052.76 4,052.77 4,051.63 4,051.63 0.0K
10:35 4,052.17 4,053.30 4,051.21 4,053.30 0.0K
10:36 4,053.69 4,054.65 4,053.12 4,053.54 0.0K
10:37 4,052.97 4,052.97 4,051.70 4,051.70 0.0K
10:38 4,051.93 4,051.97 4,051.16 4,051.16 0.0K
10:39 4,051.70 4,052.09 4,050.81 4,050.81 0.0K
10:40 4,050.67 4,051.26 4,050.07 4,050.07 0.0K
10:41 4,048.81 4,049.04 4,046.35 4,046.35 0.0K
10:42 4,047.57 4,049.71 4,047.57 4,049.71 0.0K
10:43 4,049.90 4,049.90 4,047.57 4,047.57 0.0K
10:44 4,048.35 4,048.35 4,046.81 4,046.81 0.0K
10:45 4,046.81 4,046.81 4,046.63 4,046.67 0.0K
10:46 4,047.22 4,047.83 4,046.39 4,046.39 0.0K
10:47 4,045.77 4,048.30 4,045.77 4,047.51 0.0K
10:48 4,048.61 4,048.61 4,046.23 4,046.23 0.0K
10:49 4,045.69 4,045.69 4,044.63 4,044.63 0.0K
10:50 4,044.71 4,046.15 4,044.25 4,046.15 0.0K
10:51 4,046.62 4,047.79 4,046.62 4,047.33 0.0K
10:52 4,047.10 4,047.37 4,047.00 4,047.03 0.0K
10:53 4,047.51 4,049.78 4,047.51 4,048.35 0.0K
10:54 4,048.29 4,052.09 4,048.29 4,052.09 0.0K
10:55 4,051.83 4,051.83 4,049.50 4,049.50 0.0K
10:56 4,048.87 4,048.87 4,046.10 4,046.67 0.0K
10:57 4,046.87 4,046.87 4,045.70 4,045.70 0.0K
10:58 4,044.37 4,044.64 4,043.09 4,043.40 0.0K
10:59 4,043.63 4,043.63 4,041.45 4,041.45 0.0K
11:00 4,041.68 4,043.14 4,041.68 4,041.80 0.0K
11:01 4,042.47 4,042.62 4,040.50 4,040.76 0.0K
11:02 4,040.61 4,040.61 4,037.98 4,038.72 0.0K
11:03 4,038.23 4,039.28 4,037.00 4,039.28 0.0K
11:04 4,039.73 4,039.73 4,036.85 4,036.85 0.0K
11:05 4,037.54 4,038.64 4,037.32 4,037.32 0.0K
11:06 4,037.91 4,037.91 4,036.41 4,036.41 0.0K
11:07 4,037.02 4,037.02 4,035.27 4,035.27 0.0K
11:08 4,034.60 4,034.60 4,031.90 4,033.11 0.0K
11:09 4,034.03 4,036.81 4,033.85 4,036.81 0.0K
11:10 4,036.00 4,036.95 4,036.00 4,036.25 0.0K
11:11 4,035.55 4,038.31 4,035.55 4,038.31 0.0K
11:12 4,038.60 4,038.74 4,036.38 4,036.38 0.0K
11:13 4,035.91 4,036.58 4,035.91 4,036.33 0.0K
11:14 4,038.36 4,038.36 4,037.70 4,037.70 0.0K
11:15 4,037.95 4,038.73 4,037.95 4,038.47 0.0K
11:16 4,037.37 4,037.39 4,036.21 4,036.21 0.0K
11:17 4,035.72 4,039.91 4,035.72 4,039.91 0.0K
11:18 4,040.83 4,043.78 4,040.83 4,043.78 0.0K
11:19 4,044.28 4,044.28 4,043.17 4,043.27 0.0K
11:20 4,042.74 4,042.85 4,041.33 4,042.68 0.0K
11:21 4,042.74 4,042.74 4,040.65 4,040.65 0.0K
11:22 4,039.74 4,040.43 4,039.70 4,039.70 0.0K
11:23 4,040.18 4,044.04 4,040.18 4,044.04 0.0K
11:24 4,044.15 4,047.21 4,044.15 4,045.87 0.0K
11:25 4,046.33 4,046.33 4,045.79 4,046.06 0.0K
11:26 4,046.46 4,048.27 4,046.46 4,048.27 0.0K
11:27 4,049.26 4,050.49 4,049.16 4,050.08 0.0K
11:28 4,049.59 4,049.61 4,049.19 4,049.19 0.0K
11:29 4,049.43 4,049.86 4,047.57 4,049.86 0.0K
11:30 4,049.33 4,050.10 4,048.84 4,048.84 0.0K
11:31 4,048.52 4,049.98 4,048.19 4,049.98 0.0K
11:32 4,050.90 4,052.75 4,050.90 4,051.75 0.0K
11:33 4,051.70 4,051.70 4,050.51 4,050.51 0.0K
11:34 4,050.24 4,051.15 4,050.24 4,051.00 0.0K
11:35 4,050.90 4,053.59 4,050.90 4,053.59 0.0K
11:36 4,053.60 4,053.86 4,053.55 4,053.55 0.0K
11:37 4,054.55 4,055.28 4,054.55 4,054.83 0.0K
11:38 4,054.86 4,055.33 4,054.31 4,055.33 0.0K
11:39 4,055.97 4,055.97 4,054.29 4,055.52 0.0K
11:40 4,054.79 4,054.79 4,053.96 4,053.96 0.0K
11:41 4,054.18 4,054.78 4,053.41 4,053.41 0.0K
11:42 4,053.58 4,053.98 4,053.58 4,053.98 0.0K
11:43 4,053.73 4,054.92 4,053.73 4,054.14 0.0K
11:44 4,055.27 4,055.68 4,055.04 4,055.68 0.0K
11:45 4,055.10 4,055.10 4,053.18 4,055.09 0.0K
11:46 4,055.80 4,057.72 4,055.80 4,057.72 0.0K
11:47 4,058.96 4,059.29 4,058.79 4,058.79 0.0K
11:48 4,057.68 4,059.42 4,057.51 4,059.42 0.0K
11:49 4,059.21 4,059.21 4,058.69 4,058.79 0.0K
11:50 4,058.81 4,059.14 4,058.37 4,058.66 0.0K
11:51 4,058.00 4,060.19 4,058.00 4,059.65 0.0K
11:52 4,059.15 4,060.44 4,059.15 4,059.73 0.0K
11:53 4,060.59 4,060.59 4,060.14 4,060.24 0.0K
11:54 4,060.39 4,061.28 4,059.81 4,061.28 0.0K
11:55 4,061.03 4,061.03 4,059.11 4,059.11 0.0K
11:56 4,059.08 4,059.08 4,055.58 4,055.58 0.0K
11:57 4,055.65 4,055.65 4,054.16 4,054.44 0.0K
11:58 4,056.28 4,058.80 4,056.28 4,058.80 0.0K
11:59 4,060.31 4,061.99 4,060.31 4,061.99 0.0K
12:00 4,061.88 4,061.88 4,059.51 4,060.35 0.0K
12:01 4,060.20 4,061.49 4,060.20 4,061.49 0.0K
12:02 4,061.11 4,061.11 4,059.79 4,059.79 0.0K
12:03 4,060.09 4,060.09 4,058.26 4,058.26 0.0K
12:04 4,058.29 4,058.52 4,057.24 4,058.52 0.0K
12:05 4,059.16 4,061.03 4,058.98 4,061.03 0.0K
12:06 4,060.59 4,061.28 4,060.59 4,061.28 0.0K
12:07 4,060.96 4,061.64 4,060.96 4,060.97 0.0K
12:08 4,061.29 4,062.15 4,061.29 4,062.15 0.0K
12:09 4,062.54 4,064.05 4,062.54 4,064.05 0.0K
12:10 4,065.42 4,066.19 4,064.53 4,066.19 0.0K
12:11 4,066.07 4,067.71 4,066.07 4,067.71 0.0K
12:12 4,065.08 4,065.76 4,064.42 4,065.76 0.0K
12:13 4,066.59 4,066.59 4,066.34 4,066.51 0.0K
12:14 4,066.97 4,069.40 4,066.97 4,069.40 0.0K
12:15 4,069.22 4,069.22 4,068.14 4,068.14 0.0K
12:16 4,067.77 4,068.35 4,067.59 4,067.59 0.0K
12:17 4,067.91 4,067.96 4,067.10 4,067.96 0.0K
12:18 4,068.22 4,068.22 4,065.87 4,065.87 0.0K
12:19 4,067.13 4,068.31 4,066.14 4,068.31 0.0K
12:20 4,068.62 4,070.38 4,068.62 4,070.38 0.0K
12:21 4,069.93 4,070.09 4,069.68 4,070.09 0.0K
12:22 4,069.92 4,070.63 4,069.63 4,069.63 0.0K
12:23 4,070.02 4,071.23 4,070.02 4,070.06 0.0K
12:24 4,070.08 4,070.70 4,070.08 4,070.70 0.0K
12:25 4,070.36 4,070.36 4,068.17 4,068.42 0.0K
12:26 4,067.99 4,068.00 4,066.21 4,066.21 0.0K
12:27 4,066.81 4,069.05 4,066.81 4,068.97 0.0K
12:28 4,069.49 4,070.51 4,069.49 4,070.51 0.0K
12:29 4,070.04 4,070.04 4,068.40 4,068.40 0.0K
12:30 4,067.71 4,069.71 4,067.71 4,069.40 0.0K
12:31 4,070.24 4,070.61 4,069.88 4,069.95 0.0K
12:32 4,069.60 4,071.42 4,069.60 4,071.42 0.0K
12:33 4,072.01 4,072.01 4,071.22 4,071.22 0.0K
12:34 4,071.45 4,072.23 4,070.89 4,072.23 0.0K
12:35 4,072.55 4,072.76 4,072.19 4,072.76 0.0K
12:36 4,072.91 4,073.70 4,072.91 4,073.70 0.0K
12:37 4,073.26 4,073.72 4,072.71 4,072.71 0.0K
12:38 4,072.44 4,073.23 4,072.44 4,073.19 0.0K
12:39 4,072.88 4,072.88 4,070.33 4,070.33 0.0K
12:40 4,069.28 4,069.28 4,065.93 4,065.93 0.0K
12:41 4,064.82 4,065.27 4,062.37 4,062.37 0.0K
12:42 4,063.21 4,063.21 4,060.25 4,061.11 0.0K
12:43 4,061.14 4,061.95 4,060.50 4,060.50 0.0K
12:44 4,061.38 4,061.38 4,059.93 4,059.93 0.0K
12:45 4,060.27 4,061.16 4,060.21 4,060.60 0.0K
12:46 4,060.89 4,060.89 4,059.51 4,060.25 0.0K
12:47 4,062.36 4,064.25 4,062.36 4,064.25 0.0K
12:48 4,065.69 4,066.79 4,065.69 4,066.79 0.0K
12:49 4,067.56 4,069.69 4,067.56 4,069.69 0.0K
12:50 4,070.31 4,071.03 4,070.31 4,071.03 0.0K
12:51 4,071.44 4,071.44 4,070.60 4,070.60 0.0K
12:52 4,070.83 4,070.83 4,067.20 4,067.20 0.0K
12:53 4,067.57 4,067.57 4,065.87 4,065.87 0.0K
12:54 4,065.21 4,068.52 4,065.21 4,068.52 0.0K
12:55 4,068.60 4,069.35 4,068.60 4,068.93 0.0K
12:56 4,068.86 4,068.86 4,068.23 4,068.63 0.0K
12:57 4,067.89 4,067.89 4,066.18 4,066.18 0.0K
12:58 4,066.11 4,066.19 4,064.90 4,064.90 0.0K
12:59 4,063.83 4,063.94 4,062.13 4,062.13 0.0K
13:00 4,061.73 4,061.73 4,060.47 4,060.92 0.0K
13:01 4,061.84 4,062.56 4,061.84 4,062.29 0.0K
13:02 4,062.63 4,063.50 4,062.20 4,062.20 0.0K
13:03 4,062.40 4,062.78 4,061.30 4,061.30 0.0K
13:04 4,061.20 4,061.97 4,061.18 4,061.97 0.0K
13:05 4,062.32 4,062.32 4,060.33 4,061.70 0.0K
13:06 4,062.55 4,063.35 4,062.49 4,062.75 0.0K
13:07 4,063.06 4,063.06 4,062.22 4,062.22 0.0K
13:08 4,060.97 4,063.60 4,060.97 4,063.60 0.0K
13:09 4,063.90 4,065.86 4,063.90 4,065.86 0.0K
13:10 4,066.17 4,066.17 4,065.35 4,065.47 0.0K
13:11 4,065.38 4,065.38 4,064.11 4,064.52 0.0K
13:12 4,064.84 4,066.01 4,064.84 4,066.00 0.0K
13:13 4,066.16 4,067.94 4,066.16 4,067.92 0.0K
13:14 4,067.38 4,068.88 4,067.38 4,068.88 0.0K
13:15 4,069.29 4,069.29 4,067.33 4,067.33 0.0K
13:16 4,068.21 4,068.21 4,066.87 4,066.87 0.0K
13:17 4,067.18 4,067.18 4,066.31 4,066.45 0.0K
13:18 4,066.62 4,067.07 4,066.53 4,066.53 0.0K
13:19 4,066.23 4,069.65 4,066.23 4,069.10 0.0K
13:20 4,068.72 4,070.49 4,068.48 4,070.49 0.0K
13:21 4,070.36 4,072.00 4,070.36 4,072.00 0.0K
13:22 4,071.48 4,072.29 4,071.48 4,072.29 0.0K
13:23 4,072.80 4,073.20 4,072.74 4,073.20 0.0K
13:24 4,072.89 4,072.89 4,072.60 4,072.60 0.0K
13:25 4,072.70 4,072.70 4,071.27 4,071.53 0.0K
13:26 4,070.49 4,072.56 4,070.49 4,072.13 0.0K
13:27 4,071.86 4,072.42 4,071.61 4,072.42 0.0K
13:28 4,072.47 4,073.31 4,072.21 4,073.31 0.0K
13:29 4,074.04 4,074.59 4,074.04 4,074.59 0.0K
13:30 4,074.54 4,075.10 4,074.54 4,075.10 0.0K
13:31 4,075.06 4,076.32 4,075.06 4,076.32 0.0K
13:32 4,075.78 4,075.78 4,074.33 4,074.33 0.0K
13:33 4,075.81 4,075.81 4,073.89 4,073.89 0.0K
13:34 4,073.87 4,073.87 4,072.81 4,072.81 0.0K
13:35 4,072.74 4,074.09 4,072.74 4,074.09 0.0K
13:36 4,073.86 4,075.01 4,073.86 4,075.01 0.0K
13:37 4,074.55 4,075.29 4,074.55 4,075.19 0.0K
13:38 4,075.32 4,075.32 4,073.04 4,073.04 0.0K
13:39 4,072.92 4,073.86 4,072.86 4,072.86 0.0K
13:40 4,072.40 4,073.85 4,072.40 4,073.34 0.0K
13:41 4,073.53 4,073.53 4,072.31 4,072.31 0.0K
13:42 4,072.50 4,073.26 4,072.15 4,073.26 0.0K
13:43 4,073.16 4,073.45 4,073.16 4,073.44 0.0K
13:44 4,073.20 4,073.20 4,071.78 4,071.81 0.0K
13:45 4,070.75 4,071.42 4,070.75 4,071.42 0.0K
13:46 4,072.90 4,072.90 4,072.35 4,072.76 0.0K
13:47 4,072.70 4,072.88 4,072.21 4,072.21 0.0K
13:48 4,071.65 4,072.54 4,071.65 4,072.51 0.0K
13:49 4,071.94 4,071.94 4,069.18 4,069.18 0.0K
13:50 4,068.76 4,068.76 4,066.37 4,066.37 0.0K
13:51 4,067.55 4,069.19 4,067.55 4,069.19 0.0K
13:52 4,068.85 4,068.85 4,067.50 4,067.55 0.0K
13:53 4,067.40 4,067.40 4,065.89 4,065.89 0.0K
13:54 4,065.52 4,065.52 4,062.63 4,062.63 0.0K
13:55 4,062.78 4,062.78 4,062.18 4,062.18 0.0K
13:56 4,061.49 4,061.49 4,058.72 4,058.72 0.0K
13:57 4,057.14 4,057.14 4,056.46 4,056.46 0.0K
13:58 4,056.51 4,057.22 4,055.86 4,057.22 0.0K
13:59 4,056.40 4,056.40 4,054.94 4,055.40 0.0K
14:00 4,054.70 4,057.24 4,054.70 4,057.24 0.0K
14:01 4,058.27 4,060.21 4,058.27 4,060.21 0.0K
14:02 4,060.04 4,062.23 4,060.04 4,061.40 0.0K
14:03 4,061.38 4,061.55 4,060.81 4,061.55 0.0K
14:04 4,059.79 4,059.79 4,058.75 4,058.75 0.0K
14:05 4,058.79 4,059.07 4,057.49 4,057.49 0.0K
14:06 4,058.29 4,058.29 4,056.30 4,056.30 0.0K
14:07 4,056.07 4,056.49 4,055.40 4,056.49 0.0K
14:08 4,056.65 4,057.75 4,056.65 4,057.75 0.0K
14:09 4,057.12 4,057.67 4,057.12 4,057.62 0.0K
14:10 4,057.28 4,059.53 4,057.28 4,059.53 0.0K
14:11 4,060.94 4,062.38 4,060.94 4,062.36 0.0K
14:12 4,061.65 4,061.65 4,060.35 4,060.35 0.0K
14:13 4,061.01 4,062.63 4,061.01 4,062.63 0.0K
14:14 4,062.09 4,063.07 4,062.09 4,063.07 0.0K
14:15 4,062.99 4,063.22 4,062.96 4,062.96 0.0K
14:16 4,062.80 4,063.05 4,062.36 4,062.36 0.0K
14:17 4,061.74 4,063.40 4,061.74 4,062.65 0.0K
14:18 4,062.55 4,063.98 4,062.55 4,063.47 0.0K
14:19 4,064.12 4,064.30 4,063.65 4,064.30 0.0K
14:20 4,064.50 4,065.60 4,064.50 4,065.60 0.0K
14:21 4,065.79 4,065.83 4,064.58 4,064.58 0.0K
14:22 4,063.94 4,064.86 4,063.90 4,064.86 0.0K
14:23 4,064.14 4,064.14 4,061.82 4,061.82 0.0K
14:24 4,061.74 4,063.90 4,061.74 4,063.65 0.0K
14:25 4,063.84 4,064.72 4,063.84 4,064.31 0.0K
14:26 4,063.90 4,064.11 4,063.68 4,063.68 0.0K
14:27 4,063.69 4,065.05 4,063.69 4,065.05 0.0K
14:28 4,064.94 4,066.52 4,064.94 4,066.52 0.0K
14:29 4,066.91 4,067.12 4,066.88 4,067.12 0.0K
14:30 4,067.33 4,068.15 4,067.33 4,067.38 0.0K
14:31 4,067.96 4,067.96 4,066.74 4,066.74 0.0K
14:32 4,066.31 4,067.03 4,065.99 4,067.03 0.0K
14:33 4,067.09 4,067.72 4,067.09 4,067.72 0.0K
14:34 4,068.74 4,068.85 4,068.11 4,068.11 0.0K
14:35 4,068.79 4,069.57 4,068.56 4,068.56 0.0K
14:36 4,068.16 4,068.41 4,066.79 4,066.79 0.0K
14:37 4,067.42 4,068.65 4,067.42 4,068.20 0.0K
14:38 4,068.19 4,068.39 4,067.77 4,068.29 0.0K
14:39 4,067.98 4,068.45 4,067.60 4,068.45 0.0K
14:40 4,068.28 4,069.31 4,068.28 4,068.90 0.0K
14:41 4,069.47 4,070.97 4,069.47 4,070.97 0.0K
14:42 4,070.94 4,071.56 4,070.94 4,071.56 0.0K
14:43 4,071.59 4,072.46 4,071.59 4,071.98 0.0K
14:44 4,072.74 4,073.05 4,072.74 4,072.91 0.0K
14:45 4,072.86 4,072.86 4,072.37 4,072.68 0.0K
14:46 4,072.21 4,073.55 4,072.21 4,073.03 0.0K
14:47 4,072.64 4,073.87 4,072.64 4,073.60 0.0K
14:48 4,074.47 4,076.23 4,074.47 4,076.23 0.0K
14:49 4,076.64 4,076.64 4,075.70 4,075.78 0.0K
14:50 4,075.52 4,075.52 4,074.45 4,074.45 0.0K
14:51 4,073.61 4,073.90 4,073.48 4,073.55 0.0K
14:52 4,073.21 4,073.89 4,073.21 4,073.89 0.0K
14:53 4,073.78 4,073.78 4,070.53 4,070.53 0.0K
14:54 4,070.41 4,072.04 4,070.41 4,072.04 0.0K
14:55 4,071.96 4,071.96 4,068.93 4,068.93 0.0K
14:56 4,068.77 4,071.16 4,068.77 4,071.16 0.0K
14:57 4,071.49 4,073.71 4,071.49 4,073.67 0.0K
14:58 4,073.70 4,074.36 4,073.28 4,073.28 0.0K
14:59 4,072.94 4,073.92 4,072.68 4,073.92 0.0K
15:00 4,073.41 4,073.41 4,070.40 4,070.40 0.0K
15:01 4,070.37 4,070.37 4,066.60 4,066.60 0.0K
15:02 4,066.24 4,069.27 4,066.24 4,069.27 0.0K
15:03 4,069.55 4,070.34 4,069.55 4,070.34 0.0K
15:04 4,070.56 4,070.56 4,069.19 4,069.81 0.0K
15:05 4,069.75 4,069.75 4,068.43 4,068.89 0.0K
15:06 4,068.75 4,069.28 4,067.59 4,067.59 0.0K
15:07 4,068.19 4,068.93 4,067.94 4,067.94 0.0K
15:08 4,068.59 4,069.79 4,067.99 4,069.79 0.0K
15:09 4,069.51 4,070.24 4,069.51 4,070.24 0.0K
15:10 4,070.14 4,070.14 4,069.72 4,070.06 0.0K
15:11 4,070.70 4,070.70 4,069.79 4,069.91 0.0K
15:12 4,070.03 4,070.07 4,068.31 4,068.31 0.0K
15:13 4,068.35 4,069.25 4,068.35 4,068.75 0.0K
15:14 4,068.17 4,068.70 4,068.17 4,068.70 0.0K
15:15 4,067.59 4,068.50 4,067.20 4,068.50 0.0K
15:16 4,067.80 4,067.80 4,064.32 4,064.40 0.0K
15:17 4,063.85 4,065.83 4,063.85 4,065.83 0.0K
15:18 4,065.62 4,067.14 4,065.62 4,067.01 0.0K
15:19 4,067.33 4,068.84 4,067.33 4,068.37 0.0K
15:20 4,068.45 4,068.63 4,068.09 4,068.09 0.0K
15:21 4,068.02 4,068.02 4,064.77 4,064.77 0.0K
15:22 4,065.36 4,065.36 4,061.66 4,061.66 0.0K
15:23 4,061.39 4,062.66 4,061.39 4,062.66 0.0K
15:24 4,062.85 4,063.97 4,062.85 4,063.97 0.0K
15:25 4,064.05 4,064.88 4,064.03 4,064.88 0.0K
15:26 4,064.14 4,065.00 4,064.14 4,065.00 0.0K
15:27 4,064.61 4,065.15 4,064.61 4,064.93 0.0K
15:28 4,065.62 4,066.89 4,065.62 4,066.84 0.0K
15:29 4,066.97 4,066.97 4,064.86 4,064.86 0.0K
15:30 4,064.78 4,066.51 4,064.78 4,066.51 0.0K
15:31 4,066.59 4,067.91 4,066.59 4,067.91 0.0K
15:32 4,066.46 4,067.39 4,065.31 4,065.31 0.0K
15:33 4,064.83 4,066.03 4,064.83 4,065.14 0.0K
15:34 4,065.94 4,065.94 4,063.72 4,063.72 0.0K
15:35 4,064.15 4,064.15 4,060.49 4,060.49 0.0K
15:36 4,059.76 4,059.76 4,058.64 4,059.28 0.0K
15:37 4,060.21 4,062.54 4,060.21 4,062.54 0.0K
15:38 4,062.42 4,063.34 4,062.42 4,062.74 0.0K
15:39 4,062.17 4,062.19 4,061.38 4,061.38 0.0K
15:40 4,061.79 4,061.85 4,061.14 4,061.14 0.0K
15:41 4,061.45 4,061.45 4,059.60 4,059.60 0.0K
15:42 4,058.97 4,059.67 4,058.66 4,058.66 0.0K
15:43 4,060.62 4,062.08 4,060.62 4,061.27 0.0K
15:44 4,061.24 4,062.52 4,061.24 4,062.52 0.0K
15:45 4,062.77 4,064.25 4,062.77 4,064.25 0.0K
15:46 4,063.75 4,063.75 4,061.55 4,061.55 0.0K
15:47 4,061.68 4,061.96 4,060.68 4,060.68 0.0K
15:48 4,060.96 4,063.15 4,060.96 4,063.15 0.0K
15:49 4,063.41 4,064.09 4,063.41 4,064.09 0.0K
15:50 4,064.25 4,064.25 4,058.47 4,058.47 0.0K
15:51 4,057.22 4,058.41 4,056.83 4,058.41 0.0K
15:52 4,059.16 4,059.30 4,058.16 4,058.53 0.0K
15:53 4,058.23 4,059.95 4,058.23 4,059.95 0.0K
15:54 4,061.13 4,063.73 4,060.65 4,063.73 0.0K
15:55 4,063.56 4,065.46 4,063.56 4,063.77 0.0K
15:56 4,064.71 4,064.71 4,061.71 4,061.71 0.0K
15:57 4,061.86 4,061.96 4,061.53 4,061.96 0.0K
15:58 4,061.81 4,062.55 4,061.81 4,062.55 0.0K
15:59 4,061.81 4,062.91 4,061.81 4,062.87 0.0K
16:00 4,060.56 4,061.29 4,060.56 4,061.29 0.0K
16:01 4,061.30 4,061.31 4,061.30 4,061.31 0.0K
16:02 4,061.23 4,061.23 4,061.15 4,061.17 0.0K
16:03 4,061.17 4,061.17 4,061.02 4,061.02 0.0K
16:04 4,061.04 4,061.05 4,061.00 4,061.00 0.0K
16:05 4,061.03 4,061.14 4,061.01 4,061.14 0.0K
16:06 4,061.14 4,061.15 4,061.12 4,061.15 0.0K
16:07 4,061.13 4,061.14 4,061.12 4,061.12 0.0K
16:08 4,061.14 4,061.14 4,061.12 4,061.12 0.0K
16:09 4,061.14 4,061.14 4,061.11 4,061.11 0.0K
16:10 4,061.13 4,061.16 4,061.13 4,061.13 0.0K
16:11 4,061.15 4,061.16 4,061.15 4,061.16 0.0K
16:12 4,061.14 4,061.17 4,061.14 4,061.17 0.0K
16:13 4,061.15 4,061.17 4,061.14 4,061.14 0.0K
16:14 4,061.17 4,061.23 4,061.17 4,061.18 0.0K
16:15 4,061.17 4,061.17 4,061.17 4,061.17 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