CBOE S

SPRO10
🏛️ アメリカ →
4,873.87
最終更新: 2025-10-08
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 4,333.65 4,333.70 4,331.82 4,333.44 0.0K
09:32 4,332.27 4,333.17 4,332.27 4,332.34 0.0K
09:33 4,333.31 4,333.99 4,333.31 4,333.99 0.0K
09:34 4,333.59 4,333.59 4,332.82 4,333.55 0.0K
09:35 4,332.14 4,332.30 4,331.95 4,331.95 0.0K
09:36 4,332.62 4,333.42 4,332.62 4,332.66 0.0K
09:37 4,331.83 4,332.31 4,330.54 4,332.31 0.0K
09:38 4,329.42 4,332.03 4,329.42 4,331.53 0.0K
09:39 4,331.75 4,331.75 4,330.76 4,330.76 0.0K
09:40 4,331.84 4,332.08 4,329.54 4,331.14 0.0K
09:41 4,329.77 4,330.72 4,329.77 4,330.72 0.0K
09:42 4,331.80 4,331.90 4,331.53 4,331.64 0.0K
09:43 4,331.09 4,331.09 4,329.49 4,330.13 0.0K
09:44 4,329.90 4,329.90 4,328.85 4,328.85 0.0K
09:45 4,328.46 4,328.91 4,328.08 4,328.28 0.0K
09:46 4,328.30 4,328.30 4,325.79 4,325.79 0.0K
09:47 4,325.78 4,326.39 4,325.78 4,326.28 0.0K
09:48 4,326.31 4,326.31 4,324.17 4,326.26 0.0K
09:49 4,324.68 4,324.68 4,323.71 4,323.80 0.0K
09:50 4,323.39 4,323.39 4,321.18 4,322.02 0.0K
09:51 4,322.47 4,322.95 4,322.47 4,322.61 0.0K
09:52 4,322.77 4,323.47 4,320.98 4,321.85 0.0K
09:53 4,321.28 4,321.62 4,321.28 4,321.46 0.0K
09:54 4,321.49 4,324.43 4,321.49 4,323.67 0.0K
09:55 4,323.95 4,324.04 4,323.44 4,323.80 0.0K
09:56 4,324.04 4,324.99 4,324.04 4,324.64 0.0K
09:57 4,325.60 4,326.76 4,325.60 4,326.30 0.0K
09:58 4,326.23 4,327.61 4,325.94 4,327.61 0.0K
09:59 4,326.21 4,326.72 4,325.76 4,325.76 0.0K
10:00 4,326.16 4,326.16 4,324.53 4,325.22 0.0K
10:01 4,324.24 4,324.69 4,324.02 4,324.69 0.0K
10:02 4,324.84 4,324.84 4,323.36 4,323.58 0.0K
10:03 4,320.68 4,324.20 4,320.68 4,323.68 0.0K
10:04 4,323.23 4,323.23 4,322.05 4,322.17 0.0K
10:05 4,321.83 4,321.83 4,320.54 4,320.54 0.0K
10:06 4,320.70 4,320.70 4,320.17 4,320.20 0.0K
10:07 4,319.32 4,319.84 4,318.91 4,319.84 0.0K
10:08 4,320.71 4,320.71 4,319.47 4,319.47 0.0K
10:09 4,318.60 4,318.60 4,316.38 4,316.38 0.0K
10:10 4,316.21 4,316.21 4,315.06 4,315.28 0.0K
10:11 4,314.04 4,314.04 4,313.26 4,313.75 0.0K
10:12 4,314.31 4,315.24 4,313.96 4,315.24 0.0K
10:13 4,315.93 4,317.26 4,315.93 4,317.26 0.0K
10:14 4,317.12 4,317.71 4,316.10 4,317.71 0.0K
10:15 4,317.83 4,319.31 4,317.83 4,318.39 0.0K
10:16 4,320.03 4,320.85 4,319.70 4,320.15 0.0K
10:17 4,320.03 4,320.58 4,319.84 4,320.36 0.0K
10:18 4,319.28 4,319.28 4,318.75 4,319.15 0.0K
10:19 4,318.26 4,319.99 4,318.26 4,319.99 0.0K
10:20 4,319.54 4,320.12 4,319.45 4,320.00 0.0K
10:21 4,318.54 4,319.58 4,318.54 4,319.40 0.0K
10:22 4,320.09 4,320.11 4,319.19 4,319.48 0.0K
10:23 4,318.78 4,323.21 4,318.78 4,321.22 0.0K
10:24 4,322.34 4,322.34 4,320.03 4,320.03 0.0K
10:25 4,320.01 4,320.01 4,319.09 4,319.26 0.0K
10:26 4,319.04 4,319.31 4,318.26 4,318.55 0.0K
10:27 4,318.79 4,319.12 4,318.79 4,318.82 0.0K
10:28 4,319.84 4,320.14 4,319.84 4,320.14 0.0K
10:29 4,319.40 4,320.96 4,319.40 4,320.40 0.0K
10:30 4,320.66 4,320.66 4,319.79 4,319.89 0.0K
10:31 4,319.85 4,320.38 4,319.85 4,320.07 0.0K
10:32 4,320.48 4,320.65 4,320.26 4,320.54 0.0K
10:33 4,320.79 4,321.56 4,320.79 4,321.26 0.0K
10:34 4,321.41 4,321.41 4,319.83 4,319.84 0.0K
10:35 4,321.17 4,321.17 4,320.76 4,320.89 0.0K
10:36 4,320.20 4,320.20 4,319.72 4,319.78 0.0K
10:37 4,319.79 4,321.13 4,319.79 4,321.13 0.0K
10:38 4,321.16 4,323.68 4,321.16 4,322.60 0.0K
10:39 4,324.18 4,324.18 4,323.56 4,323.85 0.0K
10:40 4,324.02 4,324.02 4,323.50 4,323.50 0.0K
10:41 4,323.51 4,324.04 4,323.51 4,323.70 0.0K
10:42 4,323.24 4,323.79 4,323.10 4,323.10 0.0K
10:43 4,323.04 4,323.04 4,321.90 4,321.97 0.0K
10:44 4,322.19 4,322.19 4,320.75 4,320.75 0.0K
10:45 4,320.53 4,320.95 4,320.53 4,320.55 0.0K
10:46 4,320.44 4,320.44 4,319.91 4,319.91 0.0K
10:47 4,319.47 4,319.89 4,319.27 4,319.89 0.0K
10:48 4,319.96 4,319.96 4,318.66 4,318.98 0.0K
10:49 4,319.07 4,319.58 4,319.07 4,319.27 0.0K
10:50 4,319.06 4,319.29 4,319.06 4,319.29 0.0K
10:51 4,319.03 4,319.03 4,318.37 4,318.48 0.0K
10:52 4,318.93 4,319.90 4,318.93 4,319.90 0.0K
10:53 4,319.18 4,319.35 4,319.16 4,319.16 0.0K
10:54 4,319.41 4,319.63 4,319.26 4,319.63 0.0K
10:55 4,318.98 4,320.60 4,318.98 4,320.42 0.0K
10:56 4,321.35 4,321.89 4,321.35 4,321.63 0.0K
10:57 4,322.50 4,322.50 4,321.97 4,321.97 0.0K
10:58 4,322.20 4,322.53 4,318.80 4,320.33 0.0K
10:59 4,318.78 4,318.94 4,318.70 4,318.70 0.0K
11:00 4,319.37 4,320.02 4,319.36 4,319.39 0.0K
11:01 4,320.36 4,321.84 4,320.36 4,321.78 0.0K
11:02 4,321.90 4,322.15 4,321.61 4,321.74 0.0K
11:03 4,322.49 4,323.08 4,322.49 4,322.95 0.0K
11:04 4,323.33 4,324.35 4,323.33 4,323.96 0.0K
11:05 4,324.51 4,324.51 4,323.86 4,324.49 0.0K
11:06 4,323.73 4,324.84 4,323.73 4,324.32 0.0K
11:07 4,324.49 4,324.49 4,324.06 4,324.08 0.0K
11:08 4,324.32 4,324.32 4,324.04 4,324.31 0.0K
11:09 4,324.35 4,324.46 4,324.35 4,324.45 0.0K
11:10 4,324.49 4,324.99 4,324.49 4,324.82 0.0K
11:11 4,325.00 4,325.00 4,324.69 4,324.81 0.0K
11:12 4,324.57 4,324.57 4,324.06 4,324.31 0.0K
11:13 4,324.11 4,324.11 4,323.67 4,323.67 0.0K
11:14 4,324.07 4,324.21 4,324.00 4,324.21 0.0K
11:15 4,324.38 4,324.95 4,324.38 4,324.95 0.0K
11:16 4,325.25 4,325.56 4,325.21 4,325.56 0.0K
11:17 4,325.53 4,325.53 4,325.10 4,325.33 0.0K
11:18 4,325.11 4,325.20 4,325.05 4,325.05 0.0K
11:19 4,325.68 4,326.75 4,325.68 4,326.75 0.0K
11:20 4,326.79 4,326.86 4,326.48 4,326.58 0.0K
11:21 4,326.13 4,326.79 4,326.13 4,326.72 0.0K
11:22 4,327.02 4,327.02 4,326.86 4,326.95 0.0K
11:23 4,327.00 4,327.10 4,326.75 4,327.10 0.0K
11:24 4,327.07 4,327.07 4,326.29 4,326.29 0.0K
11:25 4,326.41 4,326.73 4,326.41 4,326.73 0.0K
11:26 4,326.81 4,327.54 4,326.81 4,327.53 0.0K
11:27 4,327.35 4,327.86 4,327.18 4,327.86 0.0K
11:28 4,327.68 4,327.93 4,327.68 4,327.93 0.0K
11:29 4,328.09 4,328.09 4,328.00 4,328.06 0.0K
11:30 4,327.95 4,327.95 4,327.83 4,327.94 0.0K
11:31 4,327.45 4,327.45 4,326.95 4,327.08 0.0K
11:32 4,326.42 4,326.96 4,326.39 4,326.39 0.0K
11:33 4,327.24 4,327.24 4,326.57 4,326.71 0.0K
11:34 4,326.52 4,327.19 4,326.48 4,326.48 0.0K
11:35 4,327.44 4,328.49 4,327.44 4,328.26 0.0K
11:36 4,328.55 4,328.66 4,328.14 4,328.26 0.0K
11:37 4,328.87 4,328.87 4,328.22 4,328.22 0.0K
11:38 4,328.21 4,328.81 4,328.17 4,328.74 0.0K
11:39 4,329.07 4,329.07 4,327.77 4,328.59 0.0K
11:40 4,328.02 4,329.11 4,327.92 4,328.77 0.0K
11:41 4,329.20 4,330.97 4,329.20 4,330.47 0.0K
11:42 4,331.32 4,331.97 4,331.32 4,331.44 0.0K
11:43 4,332.66 4,333.41 4,332.66 4,332.95 0.0K
11:44 4,333.50 4,333.50 4,333.34 4,333.48 0.0K
11:45 4,333.38 4,333.93 4,332.60 4,333.54 0.0K
11:46 4,333.19 4,334.54 4,333.19 4,333.90 0.0K
11:47 4,335.18 4,335.18 4,335.06 4,335.07 0.0K
11:48 4,335.21 4,335.56 4,335.21 4,335.40 0.0K
11:49 4,335.25 4,335.25 4,333.77 4,334.71 0.0K
11:50 4,334.08 4,335.24 4,333.92 4,334.20 0.0K
11:51 4,335.60 4,335.60 4,334.86 4,334.89 0.0K
11:52 4,335.02 4,335.54 4,335.02 4,335.47 0.0K
11:53 4,335.43 4,335.53 4,335.13 4,335.13 0.0K
11:54 4,335.16 4,335.84 4,335.16 4,335.48 0.0K
11:55 4,335.63 4,335.63 4,335.49 4,335.57 0.0K
11:56 4,335.66 4,335.83 4,335.54 4,335.83 0.0K
11:57 4,335.76 4,336.54 4,335.76 4,336.54 0.0K
11:58 4,336.40 4,337.13 4,336.40 4,337.13 0.0K
11:59 4,337.14 4,337.57 4,337.14 4,337.49 0.0K
12:00 4,337.58 4,338.15 4,337.36 4,338.15 0.0K
12:01 4,338.21 4,338.96 4,338.21 4,338.74 0.0K
12:02 4,339.25 4,339.88 4,339.08 4,339.08 0.0K
12:03 4,338.85 4,338.87 4,338.60 4,338.60 0.0K
12:04 4,338.19 4,338.19 4,337.84 4,338.03 0.0K
12:05 4,337.66 4,337.66 4,336.94 4,337.09 0.0K
12:06 4,337.20 4,337.20 4,336.88 4,336.95 0.0K
12:07 4,336.54 4,336.54 4,336.23 4,336.23 0.0K
12:08 4,336.29 4,336.29 4,335.63 4,335.82 0.0K
12:09 4,336.44 4,336.44 4,335.82 4,336.12 0.0K
12:10 4,336.02 4,336.27 4,336.02 4,336.10 0.0K
12:11 4,335.65 4,335.65 4,335.29 4,335.59 0.0K
12:12 4,335.74 4,337.03 4,335.74 4,336.91 0.0K
12:13 4,336.83 4,336.83 4,336.10 4,336.10 0.0K
12:14 4,336.49 4,336.49 4,335.50 4,335.50 0.0K
12:15 4,335.43 4,335.43 4,334.80 4,335.02 0.0K
12:16 4,334.59 4,334.59 4,334.01 4,334.03 0.0K
12:17 4,334.23 4,334.23 4,333.37 4,333.37 0.0K
12:18 4,333.52 4,333.52 4,332.49 4,332.60 0.0K
12:19 4,332.65 4,333.13 4,332.65 4,332.75 0.0K
12:20 4,333.96 4,334.09 4,333.93 4,334.09 0.0K
12:21 4,334.61 4,334.92 4,334.61 4,334.92 0.0K
12:22 4,334.84 4,334.84 4,333.85 4,334.00 0.0K
12:23 4,333.98 4,334.48 4,333.98 4,334.44 0.0K
12:24 4,334.77 4,334.77 4,334.64 4,334.64 0.0K
12:25 4,334.32 4,335.28 4,334.32 4,335.28 0.0K
12:26 4,334.64 4,334.85 4,334.28 4,334.85 0.0K
12:27 4,334.80 4,334.88 4,334.70 4,334.88 0.0K
12:28 4,334.83 4,335.58 4,334.83 4,335.58 0.0K
12:29 4,336.20 4,336.37 4,335.65 4,335.70 0.0K
12:30 4,335.71 4,335.95 4,335.71 4,335.95 0.0K
12:31 4,336.18 4,336.18 4,335.03 4,335.32 0.0K
12:32 4,335.35 4,336.31 4,335.35 4,336.04 0.0K
12:33 4,336.97 4,336.97 4,336.56 4,336.56 0.0K
12:34 4,336.66 4,336.98 4,336.52 4,336.98 0.0K
12:35 4,337.05 4,337.05 4,336.54 4,336.58 0.0K
12:36 4,335.53 4,335.53 4,334.58 4,334.98 0.0K
12:37 4,334.41 4,335.42 4,334.34 4,335.42 0.0K
12:38 4,335.36 4,336.00 4,335.05 4,335.54 0.0K
12:39 4,335.90 4,336.30 4,335.90 4,336.16 0.0K
12:40 4,337.03 4,337.03 4,336.51 4,336.64 0.0K
12:41 4,336.52 4,336.73 4,336.52 4,336.73 0.0K
12:42 4,336.47 4,336.47 4,335.99 4,336.23 0.0K
12:43 4,335.98 4,335.98 4,335.84 4,335.84 0.0K
12:44 4,335.77 4,336.40 4,335.77 4,336.06 0.0K
12:45 4,336.89 4,338.05 4,336.89 4,337.82 0.0K
12:46 4,337.89 4,338.00 4,337.81 4,337.81 0.0K
12:47 4,337.71 4,337.81 4,337.67 4,337.81 0.0K
12:48 4,337.77 4,338.37 4,337.77 4,338.37 0.0K
12:49 4,338.15 4,338.27 4,337.96 4,337.96 0.0K
12:50 4,338.70 4,338.70 4,337.98 4,338.04 0.0K
12:51 4,337.83 4,338.04 4,337.83 4,338.03 0.0K
12:52 4,338.04 4,338.04 4,337.77 4,337.77 0.0K
12:53 4,338.37 4,338.46 4,338.27 4,338.30 0.0K
12:54 4,338.12 4,338.18 4,337.97 4,338.18 0.0K
12:55 4,338.18 4,338.18 4,337.92 4,337.92 0.0K
12:56 4,338.37 4,338.80 4,338.20 4,338.54 0.0K
12:57 4,338.84 4,339.11 4,338.82 4,338.93 0.0K
12:58 4,339.22 4,339.22 4,338.61 4,338.81 0.0K
12:59 4,337.98 4,338.22 4,337.98 4,338.22 0.0K
13:00 4,338.08 4,338.08 4,337.51 4,337.51 0.0K
13:01 4,338.38 4,338.69 4,338.38 4,338.56 0.0K
13:02 4,338.89 4,339.42 4,338.89 4,339.42 0.0K
13:03 4,339.61 4,339.61 4,338.79 4,339.05 0.0K
13:04 4,338.58 4,339.50 4,338.58 4,339.32 0.0K
13:05 4,339.45 4,340.06 4,339.45 4,339.83 0.0K
13:06 4,339.97 4,340.11 4,339.82 4,339.95 0.0K
13:07 4,339.91 4,340.55 4,339.91 4,340.39 0.0K
13:08 4,340.44 4,341.48 4,340.44 4,341.41 0.0K
13:09 4,341.25 4,341.25 4,340.45 4,341.20 0.0K
13:10 4,340.45 4,340.89 4,340.45 4,340.89 0.0K
13:11 4,340.73 4,340.73 4,340.24 4,340.24 0.0K
13:12 4,340.39 4,341.29 4,340.39 4,341.18 0.0K
13:13 4,341.29 4,341.29 4,341.10 4,341.20 0.0K
13:14 4,341.71 4,341.71 4,340.57 4,340.57 0.0K
13:15 4,340.63 4,341.30 4,340.63 4,341.19 0.0K
13:16 4,341.41 4,341.52 4,341.13 4,341.52 0.0K
13:17 4,341.06 4,341.06 4,339.64 4,339.86 0.0K
13:18 4,339.26 4,340.06 4,339.26 4,339.79 0.0K
13:19 4,340.01 4,340.19 4,340.01 4,340.09 0.0K
13:20 4,340.29 4,340.29 4,339.70 4,339.91 0.0K
13:21 4,340.40 4,340.50 4,340.40 4,340.50 0.0K
13:22 4,340.82 4,341.30 4,340.68 4,341.17 0.0K
13:23 4,340.05 4,340.05 4,339.25 4,339.76 0.0K
13:24 4,340.40 4,340.40 4,339.79 4,339.82 0.0K
13:25 4,339.77 4,341.04 4,339.77 4,340.60 0.0K
13:26 4,341.59 4,341.59 4,341.18 4,341.20 0.0K
13:27 4,341.17 4,341.31 4,341.17 4,341.26 0.0K
13:28 4,340.98 4,340.98 4,340.74 4,340.97 0.0K
13:29 4,341.11 4,341.18 4,340.72 4,340.72 0.0K
13:30 4,341.24 4,341.89 4,341.24 4,341.56 0.0K
13:31 4,342.13 4,342.40 4,342.13 4,342.27 0.0K
13:32 4,342.26 4,342.27 4,342.01 4,342.10 0.0K
13:33 4,342.00 4,342.00 4,341.72 4,341.87 0.0K
13:34 4,341.69 4,341.69 4,341.26 4,341.44 0.0K
13:35 4,341.52 4,341.76 4,341.46 4,341.46 0.0K
13:36 4,341.88 4,341.88 4,341.08 4,341.15 0.0K
13:37 4,341.31 4,342.01 4,341.31 4,342.01 0.0K
13:38 4,342.08 4,342.08 4,342.01 4,342.01 0.0K
13:39 4,342.01 4,343.15 4,342.01 4,343.15 0.0K
13:40 4,343.73 4,343.73 4,343.60 4,343.62 0.0K
13:41 4,343.72 4,343.72 4,343.50 4,343.50 0.0K
13:42 4,343.19 4,343.99 4,343.19 4,343.74 0.0K
13:43 4,343.74 4,343.74 4,342.78 4,342.78 0.0K
13:44 4,342.57 4,342.67 4,342.49 4,342.67 0.0K
13:45 4,342.82 4,342.82 4,342.43 4,342.43 0.0K
13:46 4,342.42 4,342.74 4,342.42 4,342.62 0.0K
13:47 4,342.52 4,342.52 4,342.18 4,342.18 0.0K
13:48 4,342.46 4,342.50 4,342.27 4,342.27 0.0K
13:49 4,342.37 4,342.83 4,342.37 4,342.83 0.0K
13:50 4,342.89 4,342.89 4,342.64 4,342.64 0.0K
13:51 4,342.78 4,342.91 4,342.75 4,342.84 0.0K
13:52 4,342.84 4,343.11 4,342.84 4,343.05 0.0K
13:53 4,342.99 4,343.03 4,342.52 4,342.85 0.0K
13:54 4,343.21 4,343.55 4,343.21 4,343.55 0.0K
13:55 4,343.11 4,343.23 4,342.98 4,343.12 0.0K
13:56 4,342.88 4,342.89 4,342.68 4,342.68 0.0K
13:57 4,343.04 4,343.24 4,342.84 4,343.22 0.0K
13:58 4,343.41 4,343.90 4,343.41 4,343.88 0.0K
13:59 4,343.59 4,343.59 4,343.38 4,343.38 0.0K
14:00 4,343.58 4,344.42 4,343.34 4,343.61 0.0K
14:01 4,344.50 4,344.50 4,344.10 4,344.36 0.0K
14:02 4,344.00 4,344.00 4,343.81 4,343.86 0.0K
14:03 4,343.73 4,344.10 4,343.73 4,344.07 0.0K
14:04 4,343.98 4,343.98 4,343.64 4,343.64 0.0K
14:05 4,344.05 4,344.07 4,343.93 4,343.93 0.0K
14:06 4,344.15 4,344.50 4,344.09 4,344.36 0.0K
14:07 4,344.47 4,344.65 4,344.45 4,344.45 0.0K
14:08 4,344.54 4,344.54 4,344.26 4,344.26 0.0K
14:09 4,344.29 4,344.53 4,344.29 4,344.47 0.0K
14:10 4,344.34 4,344.61 4,344.34 4,344.47 0.0K
14:11 4,344.20 4,344.30 4,344.11 4,344.20 0.0K
14:12 4,344.31 4,344.79 4,344.31 4,344.62 0.0K
14:13 4,344.63 4,344.84 4,344.63 4,344.65 0.0K
14:14 4,344.77 4,344.86 4,344.46 4,344.66 0.0K
14:15 4,344.74 4,344.90 4,344.73 4,344.90 0.0K
14:16 4,344.60 4,344.97 4,344.60 4,344.79 0.0K
14:17 4,344.81 4,345.42 4,344.80 4,344.84 0.0K
14:18 4,345.93 4,345.93 4,345.44 4,345.68 0.0K
14:19 4,345.54 4,345.54 4,345.24 4,345.32 0.0K
14:20 4,345.25 4,345.27 4,345.21 4,345.21 0.0K
14:21 4,345.33 4,345.42 4,345.12 4,345.42 0.0K
14:22 4,345.20 4,345.27 4,345.08 4,345.22 0.0K
14:23 4,345.19 4,345.34 4,345.14 4,345.15 0.0K
14:24 4,345.36 4,345.36 4,345.28 4,345.28 0.0K
14:25 4,345.30 4,345.33 4,345.21 4,345.33 0.0K
14:26 4,345.28 4,345.28 4,344.78 4,345.19 0.0K
14:27 4,344.82 4,344.82 4,344.34 4,344.37 0.0K
14:28 4,344.39 4,344.39 4,344.21 4,344.29 0.0K
14:29 4,344.43 4,344.43 4,344.26 4,344.26 0.0K
14:30 4,344.28 4,344.71 4,344.28 4,344.71 0.0K
14:31 4,344.68 4,344.72 4,344.46 4,344.72 0.0K
14:32 4,344.60 4,344.76 4,344.60 4,344.71 0.0K
14:33 4,344.76 4,344.76 4,344.33 4,344.33 0.0K
14:34 4,344.45 4,344.91 4,344.45 4,344.90 0.0K
14:35 4,344.87 4,344.87 4,344.20 4,344.42 0.0K
14:36 4,343.90 4,343.90 4,343.37 4,343.37 0.0K
14:37 4,343.86 4,343.86 4,343.36 4,343.36 0.0K
14:38 4,343.29 4,343.29 4,342.70 4,342.99 0.0K
14:39 4,343.14 4,343.14 4,342.32 4,342.32 0.0K
14:40 4,342.20 4,342.66 4,342.20 4,342.66 0.0K
14:41 4,342.65 4,342.65 4,342.25 4,342.25 0.0K
14:42 4,342.10 4,342.32 4,341.74 4,341.74 0.0K
14:43 4,341.64 4,342.69 4,341.64 4,342.69 0.0K
14:44 4,342.95 4,342.95 4,342.69 4,342.69 0.0K
14:45 4,342.90 4,343.27 4,342.90 4,343.27 0.0K
14:46 4,342.99 4,343.33 4,342.99 4,343.22 0.0K
14:47 4,343.11 4,343.42 4,343.11 4,343.35 0.0K
14:48 4,343.29 4,343.38 4,343.25 4,343.25 0.0K
14:49 4,342.98 4,342.98 4,342.26 4,342.26 0.0K
14:50 4,342.27 4,342.29 4,342.16 4,342.16 0.0K
14:51 4,342.38 4,342.53 4,341.97 4,342.10 0.0K
14:52 4,341.91 4,341.98 4,341.43 4,341.66 0.0K
14:53 4,341.15 4,341.35 4,340.97 4,341.35 0.0K
14:54 4,341.46 4,342.00 4,341.46 4,341.69 0.0K
14:55 4,341.86 4,342.20 4,341.67 4,342.07 0.0K
14:56 4,341.86 4,341.86 4,341.38 4,341.38 0.0K
14:57 4,341.81 4,342.06 4,341.81 4,341.95 0.0K
14:58 4,341.58 4,341.67 4,341.48 4,341.49 0.0K
14:59 4,341.37 4,341.53 4,341.37 4,341.49 0.0K
15:00 4,341.20 4,341.30 4,340.60 4,341.23 0.0K
15:01 4,340.04 4,340.04 4,339.53 4,339.59 0.0K
15:02 4,339.67 4,340.04 4,339.28 4,339.56 0.0K
15:03 4,339.87 4,340.01 4,339.29 4,339.34 0.0K
15:04 4,339.65 4,340.61 4,339.65 4,340.60 0.0K
15:05 4,340.46 4,340.53 4,340.09 4,340.37 0.0K
15:06 4,339.70 4,340.36 4,339.70 4,340.36 0.0K
15:07 4,340.43 4,340.43 4,340.09 4,340.09 0.0K
15:08 4,339.76 4,339.76 4,338.83 4,338.83 0.0K
15:09 4,338.71 4,338.83 4,338.40 4,338.40 0.0K
15:10 4,338.60 4,339.05 4,338.60 4,338.66 0.0K
15:11 4,338.10 4,338.34 4,338.10 4,338.34 0.0K
15:12 4,338.35 4,339.35 4,338.30 4,339.35 0.0K
15:13 4,339.39 4,339.39 4,339.23 4,339.23 0.0K
15:14 4,339.14 4,340.44 4,339.14 4,340.44 0.0K
15:15 4,340.54 4,340.82 4,339.82 4,340.02 0.0K
15:16 4,339.43 4,339.43 4,338.49 4,338.93 0.0K
15:17 4,338.61 4,338.61 4,337.83 4,338.28 0.0K
15:18 4,337.73 4,338.47 4,337.73 4,338.35 0.0K
15:19 4,338.39 4,338.39 4,337.85 4,337.85 0.0K
15:20 4,338.14 4,339.29 4,338.14 4,339.02 0.0K
15:21 4,339.11 4,339.11 4,338.44 4,338.74 0.0K
15:22 4,338.56 4,338.56 4,338.16 4,338.16 0.0K
15:23 4,338.44 4,338.46 4,338.27 4,338.31 0.0K
15:24 4,338.28 4,339.18 4,338.28 4,338.73 0.0K
15:25 4,339.18 4,340.21 4,339.18 4,339.68 0.0K
15:26 4,339.84 4,340.73 4,339.84 4,340.39 0.0K
15:27 4,340.98 4,341.50 4,340.98 4,341.50 0.0K
15:28 4,341.26 4,341.97 4,341.09 4,341.44 0.0K
15:29 4,342.03 4,342.19 4,342.03 4,342.19 0.0K
15:30 4,342.12 4,342.55 4,342.12 4,342.31 0.0K
15:31 4,342.42 4,342.78 4,342.42 4,342.64 0.0K
15:32 4,341.85 4,342.06 4,341.85 4,341.98 0.0K
15:33 4,342.41 4,342.44 4,342.26 4,342.44 0.0K
15:34 4,342.41 4,342.59 4,342.41 4,342.53 0.0K
15:35 4,342.64 4,342.64 4,342.36 4,342.36 0.0K
15:36 4,342.37 4,343.02 4,342.37 4,342.73 0.0K
15:37 4,343.38 4,344.20 4,343.32 4,343.50 0.0K
15:38 4,344.26 4,344.76 4,344.24 4,344.75 0.0K
15:39 4,344.85 4,344.89 4,344.69 4,344.89 0.0K
15:40 4,343.74 4,343.89 4,343.72 4,343.89 0.0K
15:41 4,343.71 4,345.10 4,343.71 4,344.79 0.0K
15:42 4,345.19 4,345.86 4,345.19 4,345.50 0.0K
15:43 4,346.64 4,347.24 4,346.64 4,347.24 0.0K
15:44 4,346.97 4,346.97 4,345.50 4,345.50 0.0K
15:45 4,346.25 4,346.97 4,346.25 4,346.74 0.0K
15:46 4,347.15 4,347.76 4,347.15 4,347.50 0.0K
15:47 4,347.23 4,347.73 4,347.23 4,347.73 0.0K
15:48 4,347.76 4,347.85 4,347.48 4,347.59 0.0K
15:49 4,347.24 4,347.24 4,346.46 4,346.46 0.0K
15:50 4,346.90 4,348.63 4,346.90 4,348.44 0.0K
15:51 4,348.98 4,349.16 4,348.40 4,349.16 0.0K
15:52 4,349.41 4,349.91 4,349.41 4,349.91 0.0K
15:53 4,349.50 4,349.72 4,349.44 4,349.44 0.0K
15:54 4,349.72 4,350.00 4,348.75 4,348.75 0.0K
15:55 4,349.69 4,351.10 4,349.69 4,351.10 0.0K
15:56 4,350.55 4,350.55 4,350.19 4,350.29 0.0K
15:57 4,350.31 4,350.58 4,350.30 4,350.30 0.0K
15:58 4,350.01 4,350.01 4,349.71 4,350.00 0.0K
15:59 4,349.31 4,349.61 4,349.31 4,349.61 0.0K
16:00 4,348.54 4,349.30 4,348.54 4,349.03 0.0K
16:01 4,349.31 4,349.42 4,349.31 4,349.42 0.0K
16:02 4,349.37 4,349.37 4,349.15 4,349.17 0.0K
16:03 4,349.15 4,349.15 4,349.03 4,349.15 0.0K
16:04 4,349.07 4,349.12 4,349.00 4,349.08 0.0K
16:05 4,348.99 4,349.09 4,348.99 4,349.07 0.0K
16:06 4,349.13 4,349.21 4,349.09 4,349.09 0.0K
16:07 4,349.18 4,349.18 4,349.14 4,349.17 0.0K
16:08 4,349.17 4,349.17 4,349.14 4,349.14 0.0K
16:09 4,349.25 4,349.25 4,349.17 4,349.21 0.0K
16:10 4,349.23 4,349.35 4,349.21 4,349.35 0.0K
16:11 4,349.32 4,349.32 4,349.26 4,349.26 0.0K
16:12 4,349.32 4,349.39 4,349.25 4,349.33 0.0K
16:13 4,349.27 4,349.34 4,349.23 4,349.34 0.0K
16:14 4,349.30 4,349.30 4,349.21 4,349.28 0.0K
16:15 4,349.17 4,349.17 4,349.17 4,349.17 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