CBOE S

SPRO10
🏛️ アメリカ →
4,860.08
最終更新: 2025-10-07
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 4,314.55 4,314.73 4,313.26 4,313.36 0.0K
09:32 4,314.10 4,316.02 4,314.10 4,314.23 0.0K
09:33 4,315.79 4,315.79 4,313.13 4,313.47 0.0K
09:34 4,311.61 4,312.04 4,311.47 4,311.47 0.0K
09:35 4,312.34 4,313.43 4,311.77 4,313.30 0.0K
09:36 4,313.60 4,313.60 4,311.38 4,312.44 0.0K
09:37 4,311.87 4,313.10 4,311.87 4,313.10 0.0K
09:38 4,311.99 4,314.47 4,311.99 4,314.39 0.0K
09:39 4,314.56 4,314.56 4,312.28 4,313.65 0.0K
09:40 4,311.86 4,312.93 4,311.30 4,312.93 0.0K
09:41 4,312.23 4,312.23 4,309.10 4,309.50 0.0K
09:42 4,310.48 4,310.48 4,308.91 4,309.34 0.0K
09:43 4,308.56 4,308.56 4,308.07 4,308.07 0.0K
09:44 4,307.59 4,308.24 4,307.59 4,308.08 0.0K
09:45 4,309.34 4,309.34 4,307.92 4,308.59 0.0K
09:46 4,308.14 4,308.14 4,306.04 4,306.04 0.0K
09:47 4,307.30 4,308.64 4,307.30 4,308.64 0.0K
09:48 4,308.06 4,308.06 4,307.40 4,307.72 0.0K
09:49 4,307.82 4,308.50 4,307.71 4,308.02 0.0K
09:50 4,308.22 4,310.00 4,307.62 4,308.41 0.0K
09:51 4,310.68 4,311.16 4,310.49 4,310.92 0.0K
09:52 4,310.77 4,310.77 4,310.03 4,310.31 0.0K
09:53 4,309.37 4,309.92 4,309.00 4,309.20 0.0K
09:54 4,309.39 4,309.39 4,308.32 4,308.66 0.0K
09:55 4,309.20 4,309.72 4,309.19 4,309.20 0.0K
09:56 4,310.39 4,310.39 4,309.12 4,309.22 0.0K
09:57 4,309.02 4,309.02 4,306.13 4,306.66 0.0K
09:58 4,305.95 4,306.55 4,305.95 4,306.33 0.0K
09:59 4,306.48 4,306.48 4,305.47 4,305.51 0.0K
10:00 4,305.43 4,305.43 4,302.25 4,302.41 0.0K
10:01 4,302.69 4,305.66 4,302.22 4,304.88 0.0K
10:02 4,306.19 4,309.04 4,305.59 4,307.25 0.0K
10:03 4,304.92 4,304.92 4,303.89 4,304.92 0.0K
10:04 4,303.71 4,305.88 4,303.71 4,305.88 0.0K
10:05 4,305.84 4,306.39 4,305.84 4,306.39 0.0K
10:06 4,306.30 4,306.67 4,305.34 4,306.67 0.0K
10:07 4,306.25 4,306.46 4,305.80 4,306.46 0.0K
10:08 4,307.54 4,308.06 4,307.06 4,307.06 0.0K
10:09 4,307.11 4,307.11 4,306.57 4,306.57 0.0K
10:10 4,306.44 4,306.44 4,304.92 4,304.92 0.0K
10:11 4,306.62 4,307.37 4,306.58 4,307.37 0.0K
10:12 4,308.40 4,308.76 4,308.06 4,308.65 0.0K
10:13 4,309.10 4,309.10 4,307.44 4,307.44 0.0K
10:14 4,308.09 4,310.14 4,308.09 4,310.14 0.0K
10:15 4,310.07 4,310.07 4,308.59 4,308.59 0.0K
10:16 4,309.22 4,309.22 4,308.54 4,308.91 0.0K
10:17 4,308.07 4,308.07 4,306.64 4,307.06 0.0K
10:18 4,305.49 4,306.80 4,305.49 4,306.80 0.0K
10:19 4,305.68 4,306.63 4,305.68 4,306.52 0.0K
10:20 4,305.69 4,306.09 4,305.47 4,306.09 0.0K
10:21 4,304.78 4,304.98 4,303.90 4,304.51 0.0K
10:22 4,304.91 4,305.79 4,304.91 4,305.79 0.0K
10:23 4,305.83 4,305.83 4,304.73 4,304.73 0.0K
10:24 4,304.84 4,304.84 4,301.90 4,302.89 0.0K
10:25 4,302.10 4,303.47 4,301.66 4,301.73 0.0K
10:26 4,304.95 4,304.95 4,303.54 4,304.18 0.0K
10:27 4,303.07 4,303.07 4,301.96 4,302.33 0.0K
10:28 4,302.07 4,302.43 4,301.86 4,302.23 0.0K
10:29 4,301.97 4,302.81 4,301.97 4,302.72 0.0K
10:30 4,302.84 4,304.68 4,302.84 4,304.68 0.0K
10:31 4,304.14 4,304.30 4,303.79 4,304.30 0.0K
10:32 4,304.38 4,304.56 4,303.75 4,303.75 0.0K
10:33 4,303.89 4,305.54 4,303.51 4,304.08 0.0K
10:34 4,304.72 4,304.94 4,304.61 4,304.61 0.0K
10:35 4,305.44 4,305.44 4,304.57 4,304.57 0.0K
10:36 4,303.94 4,303.94 4,303.45 4,303.45 0.0K
10:37 4,302.90 4,304.74 4,302.90 4,303.86 0.0K
10:38 4,306.09 4,306.77 4,306.09 4,306.77 0.0K
10:39 4,306.38 4,309.67 4,306.02 4,306.82 0.0K
10:40 4,310.86 4,312.00 4,310.84 4,312.00 0.0K
10:41 4,310.65 4,310.65 4,310.16 4,310.24 0.0K
10:42 4,310.16 4,310.65 4,309.58 4,309.58 0.0K
10:43 4,310.97 4,311.16 4,310.86 4,311.16 0.0K
10:44 4,310.98 4,312.52 4,310.98 4,312.31 0.0K
10:45 4,312.11 4,315.13 4,311.82 4,313.14 0.0K
10:46 4,314.82 4,314.82 4,311.58 4,311.98 0.0K
10:47 4,310.90 4,310.90 4,309.48 4,310.12 0.0K
10:48 4,309.14 4,309.14 4,306.93 4,308.19 0.0K
10:49 4,307.07 4,307.07 4,305.72 4,305.81 0.0K
10:50 4,306.38 4,307.90 4,306.38 4,307.61 0.0K
10:51 4,307.30 4,307.62 4,307.07 4,307.58 0.0K
10:52 4,307.90 4,307.90 4,306.77 4,306.77 0.0K
10:53 4,308.02 4,308.64 4,308.02 4,308.20 0.0K
10:54 4,308.82 4,308.82 4,308.00 4,308.00 0.0K
10:55 4,308.41 4,309.39 4,308.41 4,309.08 0.0K
10:56 4,309.92 4,311.65 4,309.92 4,311.33 0.0K
10:57 4,311.67 4,312.40 4,311.52 4,311.89 0.0K
10:58 4,312.04 4,312.70 4,312.04 4,312.70 0.0K
10:59 4,312.17 4,313.95 4,312.17 4,313.33 0.0K
11:00 4,314.11 4,314.11 4,313.59 4,313.79 0.0K
11:01 4,313.95 4,313.95 4,313.10 4,313.10 0.0K
11:02 4,311.99 4,312.55 4,311.35 4,312.27 0.0K
11:03 4,312.74 4,312.74 4,311.93 4,312.74 0.0K
11:04 4,312.32 4,313.15 4,312.32 4,313.02 0.0K
11:05 4,313.25 4,314.53 4,313.25 4,314.53 0.0K
11:06 4,314.92 4,314.92 4,314.22 4,314.22 0.0K
11:07 4,314.35 4,315.35 4,314.35 4,315.35 0.0K
11:08 4,315.25 4,315.34 4,314.92 4,314.92 0.0K
11:09 4,315.39 4,316.13 4,315.19 4,316.13 0.0K
11:10 4,316.40 4,316.85 4,316.40 4,316.85 0.0K
11:11 4,316.27 4,316.78 4,316.27 4,316.78 0.0K
11:12 4,316.75 4,316.75 4,315.38 4,315.64 0.0K
11:13 4,315.37 4,315.90 4,315.37 4,315.64 0.0K
11:14 4,315.83 4,316.27 4,315.72 4,316.27 0.0K
11:15 4,316.37 4,317.13 4,316.19 4,317.13 0.0K
11:16 4,317.65 4,317.65 4,317.06 4,317.56 0.0K
11:17 4,317.66 4,317.66 4,316.97 4,316.97 0.0K
11:18 4,317.37 4,319.25 4,317.37 4,318.46 0.0K
11:19 4,319.78 4,320.17 4,319.78 4,320.17 0.0K
11:20 4,319.98 4,320.17 4,319.98 4,320.16 0.0K
11:21 4,320.65 4,320.69 4,320.21 4,320.48 0.0K
11:22 4,320.29 4,320.29 4,319.05 4,319.18 0.0K
11:23 4,318.88 4,318.88 4,318.31 4,318.52 0.0K
11:24 4,318.07 4,318.07 4,317.39 4,317.39 0.0K
11:25 4,317.26 4,317.26 4,317.11 4,317.15 0.0K
11:26 4,316.96 4,317.36 4,316.96 4,317.29 0.0K
11:27 4,317.34 4,317.83 4,317.12 4,317.31 0.0K
11:28 4,318.09 4,318.09 4,317.55 4,317.95 0.0K
11:29 4,317.55 4,318.63 4,317.55 4,318.32 0.0K
11:30 4,318.84 4,319.63 4,318.84 4,319.33 0.0K
11:31 4,319.65 4,320.24 4,319.44 4,320.06 0.0K
11:32 4,319.88 4,319.92 4,319.79 4,319.79 0.0K
11:33 4,319.42 4,320.06 4,319.42 4,319.95 0.0K
11:34 4,320.29 4,321.03 4,320.05 4,320.52 0.0K
11:35 4,320.98 4,321.20 4,320.64 4,321.07 0.0K
11:36 4,321.11 4,321.42 4,321.11 4,321.12 0.0K
11:37 4,322.39 4,322.76 4,322.39 4,322.76 0.0K
11:38 4,322.63 4,322.63 4,322.08 4,322.15 0.0K
11:39 4,322.35 4,322.35 4,322.13 4,322.13 0.0K
11:40 4,322.66 4,323.32 4,322.66 4,323.21 0.0K
11:41 4,323.58 4,323.78 4,323.25 4,323.49 0.0K
11:42 4,324.01 4,324.89 4,323.96 4,323.96 0.0K
11:43 4,325.27 4,326.09 4,325.27 4,325.82 0.0K
11:44 4,325.93 4,326.00 4,325.93 4,325.97 0.0K
11:45 4,326.15 4,326.15 4,324.60 4,325.34 0.0K
11:46 4,324.53 4,324.63 4,323.43 4,324.30 0.0K
11:47 4,323.82 4,323.93 4,323.27 4,323.93 0.0K
11:48 4,323.13 4,323.13 4,321.47 4,321.48 0.0K
11:49 4,321.37 4,321.37 4,320.93 4,321.08 0.0K
11:50 4,320.50 4,322.23 4,320.50 4,321.26 0.0K
11:51 4,322.38 4,322.75 4,322.38 4,322.75 0.0K
11:52 4,321.84 4,322.78 4,321.84 4,322.20 0.0K
11:53 4,323.08 4,323.08 4,322.66 4,322.75 0.0K
11:54 4,322.99 4,323.15 4,322.99 4,323.15 0.0K
11:55 4,323.22 4,323.79 4,323.22 4,323.64 0.0K
11:56 4,324.02 4,324.68 4,324.02 4,324.50 0.0K
11:57 4,325.35 4,325.35 4,324.54 4,324.54 0.0K
11:58 4,324.79 4,325.10 4,324.68 4,324.86 0.0K
11:59 4,324.90 4,326.09 4,324.90 4,325.96 0.0K
12:00 4,325.64 4,326.69 4,325.64 4,326.07 0.0K
12:01 4,326.51 4,327.46 4,326.48 4,327.13 0.0K
12:02 4,327.30 4,328.26 4,327.30 4,327.97 0.0K
12:03 4,328.24 4,328.45 4,328.20 4,328.30 0.0K
12:04 4,328.50 4,328.50 4,328.19 4,328.20 0.0K
12:05 4,327.81 4,327.94 4,327.64 4,327.71 0.0K
12:06 4,327.97 4,327.97 4,325.82 4,326.67 0.0K
12:07 4,325.57 4,326.46 4,325.57 4,326.45 0.0K
12:08 4,326.57 4,327.08 4,326.57 4,326.98 0.0K
12:09 4,326.98 4,327.06 4,326.61 4,326.61 0.0K
12:10 4,326.71 4,328.20 4,326.71 4,327.62 0.0K
12:11 4,328.43 4,328.61 4,328.34 4,328.34 0.0K
12:12 4,328.72 4,328.86 4,328.71 4,328.82 0.0K
12:13 4,329.32 4,329.32 4,328.19 4,328.59 0.0K
12:14 4,328.41 4,328.41 4,327.87 4,328.26 0.0K
12:15 4,327.69 4,328.16 4,327.55 4,327.69 0.0K
12:16 4,328.16 4,328.38 4,327.96 4,328.38 0.0K
12:17 4,328.43 4,328.52 4,328.25 4,328.52 0.0K
12:18 4,328.52 4,328.59 4,328.33 4,328.49 0.0K
12:19 4,328.36 4,328.46 4,328.27 4,328.46 0.0K
12:20 4,328.42 4,329.35 4,328.42 4,329.35 0.0K
12:21 4,329.37 4,329.75 4,329.17 4,329.17 0.0K
12:22 4,329.34 4,329.54 4,329.34 4,329.45 0.0K
12:23 4,330.12 4,331.07 4,330.12 4,330.89 0.0K
12:24 4,330.27 4,330.56 4,330.27 4,330.43 0.0K
12:25 4,330.71 4,331.04 4,330.31 4,330.40 0.0K
12:26 4,330.50 4,330.83 4,330.50 4,330.54 0.0K
12:27 4,330.47 4,330.63 4,329.85 4,330.30 0.0K
12:28 4,330.75 4,331.01 4,330.74 4,330.85 0.0K
12:29 4,331.27 4,331.27 4,331.19 4,331.21 0.0K
12:30 4,331.02 4,331.02 4,330.69 4,330.92 0.0K
12:31 4,330.82 4,331.05 4,330.82 4,330.90 0.0K
12:32 4,331.59 4,331.59 4,331.45 4,331.55 0.0K
12:33 4,331.61 4,331.61 4,331.24 4,331.24 0.0K
12:34 4,331.28 4,331.94 4,331.28 4,331.33 0.0K
12:35 4,332.14 4,332.19 4,332.14 4,332.19 0.0K
12:36 4,331.79 4,331.79 4,330.68 4,331.13 0.0K
12:37 4,330.64 4,331.39 4,330.64 4,331.16 0.0K
12:38 4,331.36 4,331.70 4,331.36 4,331.70 0.0K
12:39 4,331.42 4,331.74 4,331.31 4,331.31 0.0K
12:40 4,331.57 4,331.72 4,331.57 4,331.68 0.0K
12:41 4,331.50 4,331.50 4,331.45 4,331.45 0.0K
12:42 4,331.43 4,331.43 4,330.22 4,330.38 0.0K
12:43 4,330.27 4,331.53 4,330.27 4,331.38 0.0K
12:44 4,331.79 4,331.97 4,331.79 4,331.93 0.0K
12:45 4,332.52 4,332.52 4,332.02 4,332.02 0.0K
12:46 4,332.38 4,332.61 4,332.38 4,332.55 0.0K
12:47 4,332.56 4,333.80 4,332.49 4,332.77 0.0K
12:48 4,334.17 4,334.89 4,334.13 4,334.66 0.0K
12:49 4,335.12 4,335.53 4,335.12 4,335.17 0.0K
12:50 4,335.58 4,335.67 4,335.48 4,335.67 0.0K
12:51 4,335.43 4,335.64 4,335.36 4,335.43 0.0K
12:52 4,335.56 4,335.56 4,334.64 4,334.87 0.0K
12:53 4,335.01 4,335.01 4,334.88 4,334.88 0.0K
12:54 4,334.84 4,334.84 4,332.55 4,332.55 0.0K
12:55 4,332.15 4,332.15 4,331.39 4,331.81 0.0K
12:56 4,332.13 4,332.13 4,329.23 4,329.23 0.0K
12:57 4,329.33 4,329.33 4,327.22 4,328.58 0.0K
12:58 4,328.96 4,330.30 4,328.96 4,330.30 0.0K
12:59 4,331.15 4,334.69 4,331.15 4,334.69 0.0K
13:00 4,334.20 4,334.20 4,332.90 4,332.90 0.0K
13:01 4,331.12 4,331.54 4,331.00 4,331.54 0.0K
13:02 4,332.20 4,332.20 4,331.80 4,331.88 0.0K
13:03 4,331.27 4,331.95 4,331.14 4,331.33 0.0K
13:04 4,331.60 4,331.62 4,331.29 4,331.50 0.0K
13:05 4,331.25 4,331.63 4,331.25 4,331.59 0.0K
13:06 4,331.37 4,331.37 4,329.94 4,330.87 0.0K
13:07 4,331.10 4,332.01 4,331.10 4,331.34 0.0K
13:08 4,332.87 4,333.17 4,332.42 4,333.06 0.0K
13:09 4,333.11 4,333.35 4,333.11 4,333.35 0.0K
13:10 4,333.25 4,334.22 4,333.25 4,334.22 0.0K
13:11 4,334.00 4,334.77 4,333.88 4,334.29 0.0K
13:12 4,334.89 4,334.90 4,334.74 4,334.76 0.0K
13:13 4,334.82 4,334.99 4,334.82 4,334.99 0.0K
13:14 4,335.45 4,336.31 4,335.45 4,336.31 0.0K
13:15 4,336.06 4,336.06 4,335.85 4,335.97 0.0K
13:16 4,336.40 4,336.87 4,336.30 4,336.51 0.0K
13:17 4,336.24 4,336.37 4,335.86 4,335.92 0.0K
13:18 4,335.32 4,335.41 4,335.16 4,335.40 0.0K
13:19 4,335.28 4,335.28 4,334.09 4,334.09 0.0K
13:20 4,334.38 4,335.09 4,334.38 4,334.78 0.0K
13:21 4,334.86 4,334.86 4,333.91 4,334.16 0.0K
13:22 4,334.77 4,335.02 4,334.42 4,334.54 0.0K
13:23 4,334.55 4,334.55 4,333.01 4,333.14 0.0K
13:24 4,333.20 4,333.20 4,332.08 4,332.35 0.0K
13:25 4,331.84 4,331.84 4,331.55 4,331.80 0.0K
13:26 4,331.79 4,331.79 4,330.01 4,330.01 0.0K
13:27 4,330.30 4,330.30 4,329.69 4,329.89 0.0K
13:28 4,330.32 4,331.99 4,330.32 4,331.66 0.0K
13:29 4,331.85 4,332.25 4,331.85 4,332.23 0.0K
13:30 4,331.74 4,331.74 4,330.89 4,330.89 0.0K
13:31 4,331.18 4,331.72 4,331.18 4,331.72 0.0K
13:32 4,332.35 4,332.43 4,332.24 4,332.30 0.0K
13:33 4,332.02 4,332.91 4,332.02 4,332.66 0.0K
13:34 4,333.69 4,334.19 4,333.69 4,334.00 0.0K
13:35 4,334.36 4,335.21 4,334.19 4,334.77 0.0K
13:36 4,334.77 4,334.77 4,332.55 4,334.27 0.0K
13:37 4,332.47 4,332.47 4,331.74 4,332.19 0.0K
13:38 4,332.45 4,333.10 4,332.45 4,332.78 0.0K
13:39 4,333.34 4,333.50 4,332.78 4,333.03 0.0K
13:40 4,333.52 4,333.91 4,333.52 4,333.91 0.0K
13:41 4,333.89 4,333.94 4,333.73 4,333.73 0.0K
13:42 4,333.47 4,333.47 4,333.00 4,333.00 0.0K
13:43 4,333.52 4,334.58 4,333.52 4,334.10 0.0K
13:44 4,334.32 4,335.34 4,334.32 4,335.34 0.0K
13:45 4,334.85 4,334.87 4,334.63 4,334.87 0.0K
13:46 4,334.74 4,335.09 4,334.69 4,334.97 0.0K
13:47 4,334.65 4,335.54 4,334.65 4,335.52 0.0K
13:48 4,335.82 4,335.82 4,334.85 4,334.92 0.0K
13:49 4,335.25 4,335.47 4,335.24 4,335.47 0.0K
13:50 4,335.00 4,335.03 4,334.95 4,335.01 0.0K
13:51 4,334.71 4,334.71 4,333.50 4,333.50 0.0K
13:52 4,334.16 4,334.93 4,334.16 4,334.93 0.0K
13:53 4,335.12 4,335.12 4,334.61 4,334.61 0.0K
13:54 4,334.28 4,334.65 4,334.28 4,334.54 0.0K
13:55 4,335.20 4,335.24 4,335.10 4,335.14 0.0K
13:56 4,334.94 4,335.10 4,334.94 4,335.02 0.0K
13:57 4,335.09 4,335.09 4,334.57 4,335.01 0.0K
13:58 4,335.35 4,335.78 4,335.35 4,335.45 0.0K
13:59 4,334.73 4,334.73 4,334.18 4,334.23 0.0K
14:00 4,334.54 4,335.08 4,334.54 4,335.07 0.0K
14:01 4,334.93 4,334.93 4,334.54 4,334.68 0.0K
14:02 4,334.50 4,334.76 4,334.41 4,334.76 0.0K
14:03 4,334.20 4,334.20 4,333.88 4,333.88 0.0K
14:04 4,334.23 4,334.23 4,333.56 4,333.61 0.0K
14:05 4,333.46 4,334.22 4,333.46 4,333.98 0.0K
14:06 4,333.90 4,333.90 4,332.08 4,332.08 0.0K
14:07 4,332.07 4,332.07 4,331.45 4,331.45 0.0K
14:08 4,331.07 4,331.42 4,330.49 4,331.10 0.0K
14:09 4,331.39 4,331.79 4,331.39 4,331.66 0.0K
14:10 4,332.68 4,332.68 4,332.07 4,332.07 0.0K
14:11 4,332.17 4,332.29 4,332.07 4,332.15 0.0K
14:12 4,331.74 4,331.74 4,330.59 4,331.12 0.0K
14:13 4,330.51 4,330.51 4,328.94 4,329.54 0.0K
14:14 4,329.75 4,330.26 4,329.60 4,329.88 0.0K
14:15 4,330.34 4,330.87 4,329.90 4,330.62 0.0K
14:16 4,330.87 4,331.09 4,330.49 4,330.49 0.0K
14:17 4,330.77 4,331.11 4,330.77 4,330.78 0.0K
14:18 4,330.96 4,330.96 4,330.10 4,330.26 0.0K
14:19 4,330.20 4,330.20 4,329.89 4,330.07 0.0K
14:20 4,329.93 4,329.93 4,328.93 4,329.61 0.0K
14:21 4,328.46 4,328.54 4,327.70 4,328.43 0.0K
14:22 4,327.65 4,327.65 4,327.14 4,327.14 0.0K
14:23 4,327.45 4,328.12 4,327.45 4,328.12 0.0K
14:24 4,327.83 4,329.44 4,327.83 4,328.68 0.0K
14:25 4,329.04 4,330.39 4,328.91 4,329.26 0.0K
14:26 4,330.45 4,331.12 4,330.45 4,330.88 0.0K
14:27 4,331.05 4,331.05 4,330.18 4,330.40 0.0K
14:28 4,330.91 4,331.40 4,330.91 4,331.40 0.0K
14:29 4,331.29 4,331.29 4,330.94 4,330.94 0.0K
14:30 4,331.25 4,331.72 4,330.99 4,331.71 0.0K
14:31 4,331.60 4,333.08 4,331.60 4,332.58 0.0K
14:32 4,333.21 4,333.21 4,332.98 4,333.02 0.0K
14:33 4,332.70 4,332.70 4,332.16 4,332.16 0.0K
14:34 4,332.14 4,332.14 4,331.95 4,332.02 0.0K
14:35 4,331.78 4,332.05 4,331.78 4,331.88 0.0K
14:36 4,331.98 4,331.98 4,331.31 4,331.45 0.0K
14:37 4,331.27 4,331.30 4,330.68 4,330.84 0.0K
14:38 4,331.19 4,331.45 4,331.16 4,331.24 0.0K
14:39 4,331.03 4,331.19 4,330.82 4,331.03 0.0K
14:40 4,331.08 4,331.36 4,331.08 4,331.11 0.0K
14:41 4,331.46 4,331.98 4,331.46 4,331.98 0.0K
14:42 4,331.82 4,331.95 4,331.58 4,331.95 0.0K
14:43 4,331.88 4,332.58 4,331.88 4,332.58 0.0K
14:44 4,332.10 4,332.14 4,332.01 4,332.01 0.0K
14:45 4,331.84 4,331.84 4,331.50 4,331.63 0.0K
14:46 4,331.79 4,332.47 4,331.79 4,332.47 0.0K
14:47 4,332.33 4,333.27 4,332.33 4,333.27 0.0K
14:48 4,333.14 4,333.14 4,332.17 4,332.33 0.0K
14:49 4,332.61 4,332.84 4,332.61 4,332.84 0.0K
14:50 4,332.78 4,332.94 4,332.78 4,332.94 0.0K
14:51 4,332.81 4,332.95 4,332.07 4,332.88 0.0K
14:52 4,333.03 4,333.29 4,332.92 4,332.92 0.0K
14:53 4,332.78 4,333.73 4,332.78 4,333.73 0.0K
14:54 4,333.50 4,333.50 4,333.10 4,333.24 0.0K
14:55 4,333.31 4,333.40 4,333.31 4,333.40 0.0K
14:56 4,333.35 4,333.35 4,332.93 4,332.93 0.0K
14:57 4,333.52 4,334.10 4,333.52 4,334.10 0.0K
14:58 4,334.26 4,334.26 4,333.59 4,333.59 0.0K
14:59 4,334.33 4,334.33 4,333.79 4,334.02 0.0K
15:00 4,333.56 4,333.56 4,332.85 4,333.13 0.0K
15:01 4,333.17 4,333.67 4,332.99 4,333.10 0.0K
15:02 4,332.98 4,333.43 4,332.94 4,333.31 0.0K
15:03 4,333.35 4,333.35 4,331.87 4,333.35 0.0K
15:04 4,331.84 4,331.84 4,331.03 4,331.45 0.0K
15:05 4,331.40 4,331.47 4,330.99 4,331.29 0.0K
15:06 4,331.43 4,331.43 4,330.30 4,330.97 0.0K
15:07 4,331.24 4,331.34 4,331.14 4,331.14 0.0K
15:08 4,330.84 4,332.22 4,330.84 4,332.22 0.0K
15:09 4,331.90 4,331.90 4,331.47 4,331.59 0.0K
15:10 4,331.92 4,332.60 4,331.92 4,332.00 0.0K
15:11 4,332.59 4,332.59 4,331.80 4,331.98 0.0K
15:12 4,331.19 4,331.88 4,331.19 4,331.85 0.0K
15:13 4,332.38 4,333.65 4,332.38 4,332.88 0.0K
15:14 4,333.58 4,333.86 4,333.47 4,333.53 0.0K
15:15 4,333.35 4,333.35 4,332.98 4,332.98 0.0K
15:16 4,333.25 4,333.25 4,333.09 4,333.09 0.0K
15:17 4,333.71 4,334.15 4,333.71 4,333.97 0.0K
15:18 4,334.12 4,334.46 4,334.12 4,334.28 0.0K
15:19 4,334.62 4,334.71 4,334.18 4,334.44 0.0K
15:20 4,334.38 4,334.41 4,334.13 4,334.41 0.0K
15:21 4,334.10 4,334.10 4,333.52 4,333.80 0.0K
15:22 4,333.76 4,334.29 4,333.76 4,334.05 0.0K
15:23 4,334.17 4,334.17 4,333.93 4,334.01 0.0K
15:24 4,333.61 4,333.65 4,333.54 4,333.63 0.0K
15:25 4,333.36 4,333.51 4,332.25 4,333.33 0.0K
15:26 4,332.18 4,332.23 4,332.14 4,332.19 0.0K
15:27 4,331.30 4,331.30 4,329.85 4,330.23 0.0K
15:28 4,329.92 4,329.92 4,328.74 4,329.66 0.0K
15:29 4,327.78 4,328.09 4,327.75 4,327.95 0.0K
15:30 4,327.16 4,328.66 4,327.16 4,328.43 0.0K
15:31 4,328.91 4,328.91 4,327.30 4,328.31 0.0K
15:32 4,327.10 4,327.88 4,327.10 4,327.49 0.0K
15:33 4,327.50 4,327.52 4,327.07 4,327.52 0.0K
15:34 4,326.93 4,326.93 4,326.53 4,326.84 0.0K
15:35 4,326.72 4,327.11 4,326.24 4,327.11 0.0K
15:36 4,326.31 4,326.71 4,326.19 4,326.36 0.0K
15:37 4,326.14 4,327.02 4,326.14 4,327.00 0.0K
15:38 4,326.69 4,327.04 4,326.48 4,327.04 0.0K
15:39 4,326.34 4,326.83 4,326.15 4,326.43 0.0K
15:40 4,326.87 4,328.62 4,326.81 4,328.62 0.0K
15:41 4,328.82 4,329.35 4,328.63 4,328.63 0.0K
15:42 4,327.33 4,327.36 4,326.87 4,327.36 0.0K
15:43 4,327.14 4,327.40 4,326.85 4,327.40 0.0K
15:44 4,327.39 4,328.28 4,327.39 4,328.28 0.0K
15:45 4,328.23 4,329.57 4,328.23 4,329.57 0.0K
15:46 4,329.16 4,329.22 4,327.98 4,327.98 0.0K
15:47 4,328.04 4,328.51 4,328.04 4,328.32 0.0K
15:48 4,328.23 4,329.54 4,328.23 4,329.14 0.0K
15:49 4,329.82 4,329.92 4,329.37 4,329.37 0.0K
15:50 4,329.18 4,330.50 4,328.48 4,330.50 0.0K
15:51 4,329.73 4,329.73 4,329.18 4,329.29 0.0K
15:52 4,330.27 4,331.29 4,330.27 4,331.29 0.0K
15:53 4,331.38 4,331.38 4,330.32 4,330.32 0.0K
15:54 4,330.14 4,331.13 4,329.53 4,329.53 0.0K
15:55 4,327.84 4,328.56 4,327.15 4,328.56 0.0K
15:56 4,328.28 4,328.28 4,325.86 4,325.86 0.0K
15:57 4,325.09 4,325.30 4,324.96 4,325.16 0.0K
15:58 4,325.18 4,325.18 4,324.70 4,324.70 0.0K
15:59 4,323.71 4,323.71 4,320.98 4,320.98 0.0K
16:00 4,320.26 4,320.76 4,320.26 4,320.48 0.0K
16:01 4,320.35 4,320.40 4,320.21 4,320.21 0.0K
16:02 4,320.21 4,320.21 4,320.13 4,320.13 0.0K
16:03 4,320.13 4,320.23 4,320.13 4,320.23 0.0K
16:04 4,320.34 4,320.47 4,320.34 4,320.47 0.0K
16:05 4,320.41 4,320.41 4,320.20 4,320.20 0.0K
16:06 4,320.35 4,320.35 4,320.18 4,320.18 0.0K
16:07 4,320.36 4,320.36 4,320.00 4,320.04 0.0K
16:08 4,320.06 4,320.20 4,320.06 4,320.20 0.0K
16:09 4,320.18 4,320.34 4,320.18 4,320.19 0.0K
16:10 4,320.21 4,320.21 4,320.10 4,320.14 0.0K
16:11 4,320.35 4,320.35 4,320.21 4,320.26 0.0K
16:12 4,320.21 4,320.21 4,320.17 4,320.19 0.0K
16:13 4,320.21 4,320.45 4,320.21 4,320.45 0.0K
16:14 4,320.32 4,320.32 4,320.21 4,320.21 0.0K
16:15 4,320.24 4,320.24 4,320.24 4,320.24 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