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 4,330.00 4,330.03 4,329.51 4,329.78 0.0K
09:32 4,329.50 4,330.37 4,329.50 4,330.37 0.0K
09:33 4,329.33 4,332.23 4,329.33 4,330.84 0.0K
09:34 4,332.26 4,332.62 4,331.49 4,332.62 0.0K
09:35 4,331.35 4,332.10 4,331.25 4,331.47 0.0K
09:36 4,331.57 4,331.57 4,331.03 4,331.03 0.0K
09:37 4,330.20 4,330.40 4,330.11 4,330.21 0.0K
09:38 4,329.30 4,329.30 4,326.59 4,327.04 0.0K
09:39 4,326.46 4,326.81 4,326.10 4,326.68 0.0K
09:40 4,326.05 4,326.10 4,325.18 4,325.18 0.0K
09:41 4,325.68 4,325.68 4,325.23 4,325.55 0.0K
09:42 4,325.18 4,325.18 4,324.37 4,324.76 0.0K
09:43 4,325.41 4,326.28 4,325.36 4,326.28 0.0K
09:44 4,325.84 4,326.25 4,325.20 4,326.25 0.0K
09:45 4,325.98 4,327.32 4,325.98 4,326.20 0.0K
09:46 4,327.34 4,329.38 4,327.34 4,329.38 0.0K
09:47 4,329.53 4,329.88 4,329.49 4,329.49 0.0K
09:48 4,330.23 4,330.49 4,330.23 4,330.48 0.0K
09:49 4,330.26 4,330.63 4,330.26 4,330.36 0.0K
09:50 4,330.19 4,330.19 4,327.73 4,328.32 0.0K
09:51 4,326.49 4,327.09 4,326.49 4,327.02 0.0K
09:52 4,327.15 4,327.65 4,326.77 4,327.24 0.0K
09:53 4,327.41 4,327.41 4,326.35 4,326.35 0.0K
09:54 4,326.13 4,326.13 4,325.36 4,325.36 0.0K
09:55 4,327.07 4,327.91 4,327.07 4,327.82 0.0K
09:56 4,327.45 4,327.95 4,327.45 4,327.95 0.0K
09:57 4,327.97 4,329.57 4,327.97 4,329.57 0.0K
09:58 4,329.27 4,329.45 4,329.03 4,329.45 0.0K
09:59 4,329.62 4,330.85 4,329.62 4,330.59 0.0K
10:00 4,330.44 4,330.53 4,329.92 4,329.92 0.0K
10:01 4,330.61 4,330.87 4,330.19 4,330.87 0.0K
10:02 4,330.65 4,332.98 4,330.65 4,332.51 0.0K
10:03 4,332.90 4,332.90 4,331.88 4,332.23 0.0K
10:04 4,331.92 4,331.92 4,329.97 4,330.64 0.0K
10:05 4,330.38 4,331.14 4,330.38 4,331.14 0.0K
10:06 4,330.53 4,330.53 4,329.45 4,330.27 0.0K
10:07 4,328.88 4,328.88 4,327.11 4,327.11 0.0K
10:08 4,325.12 4,325.12 4,324.15 4,324.15 0.0K
10:09 4,324.85 4,324.85 4,324.05 4,324.32 0.0K
10:10 4,323.59 4,325.15 4,323.59 4,324.89 0.0K
10:11 4,324.47 4,324.47 4,324.10 4,324.28 0.0K
10:12 4,322.85 4,323.45 4,322.69 4,322.69 0.0K
10:13 4,323.46 4,325.35 4,323.46 4,325.18 0.0K
10:14 4,325.51 4,325.53 4,325.15 4,325.15 0.0K
10:15 4,326.43 4,326.74 4,325.61 4,326.74 0.0K
10:16 4,325.98 4,327.90 4,325.92 4,326.24 0.0K
10:17 4,327.81 4,327.82 4,327.51 4,327.61 0.0K
10:18 4,327.70 4,330.11 4,327.70 4,329.51 0.0K
10:19 4,330.20 4,330.62 4,330.20 4,330.55 0.0K
10:20 4,330.73 4,330.73 4,330.06 4,330.10 0.0K
10:21 4,330.36 4,331.11 4,330.36 4,330.66 0.0K
10:22 4,329.73 4,331.16 4,329.73 4,331.16 0.0K
10:23 4,330.66 4,330.88 4,330.66 4,330.88 0.0K
10:24 4,331.31 4,331.32 4,331.16 4,331.16 0.0K
10:25 4,331.24 4,331.24 4,330.91 4,330.91 0.0K
10:26 4,331.49 4,332.38 4,331.49 4,332.20 0.0K
10:27 4,332.39 4,333.48 4,332.39 4,332.76 0.0K
10:28 4,333.31 4,333.71 4,329.16 4,329.80 0.0K
10:29 4,330.26 4,330.26 4,329.27 4,329.33 0.0K
10:30 4,329.02 4,329.02 4,328.49 4,328.90 0.0K
10:31 4,328.99 4,329.63 4,328.99 4,329.29 0.0K
10:32 4,329.84 4,330.34 4,329.84 4,330.27 0.0K
10:33 4,330.02 4,330.02 4,327.54 4,327.54 0.0K
10:34 4,326.20 4,326.20 4,324.92 4,324.92 0.0K
10:35 4,325.12 4,326.24 4,325.12 4,325.26 0.0K
10:36 4,325.52 4,326.81 4,325.52 4,326.81 0.0K
10:37 4,326.83 4,326.83 4,325.39 4,325.72 0.0K
10:38 4,326.49 4,326.54 4,326.09 4,326.54 0.0K
10:39 4,327.24 4,328.11 4,327.24 4,328.11 0.0K
10:40 4,328.26 4,328.45 4,326.69 4,326.69 0.0K
10:41 4,327.17 4,327.17 4,326.21 4,326.41 0.0K
10:42 4,326.03 4,326.67 4,326.03 4,326.65 0.0K
10:43 4,326.23 4,326.42 4,325.70 4,326.02 0.0K
10:44 4,326.42 4,326.42 4,326.18 4,326.18 0.0K
10:45 4,325.98 4,326.29 4,325.98 4,326.23 0.0K
10:46 4,326.67 4,326.67 4,325.88 4,326.27 0.0K
10:47 4,325.83 4,325.83 4,324.98 4,324.98 0.0K
10:48 4,325.69 4,326.20 4,325.69 4,326.20 0.0K
10:49 4,326.28 4,326.28 4,325.20 4,325.38 0.0K
10:50 4,324.60 4,325.39 4,324.60 4,325.36 0.0K
10:51 4,325.30 4,326.49 4,325.30 4,325.61 0.0K
10:52 4,326.93 4,326.93 4,326.63 4,326.69 0.0K
10:53 4,327.19 4,327.30 4,326.33 4,326.60 0.0K
10:54 4,326.04 4,326.96 4,326.04 4,326.96 0.0K
10:55 4,326.69 4,326.69 4,326.18 4,326.49 0.0K
10:56 4,326.60 4,326.60 4,326.00 4,326.34 0.0K
10:57 4,326.06 4,326.16 4,325.81 4,325.88 0.0K
10:58 4,326.24 4,326.24 4,325.63 4,325.63 0.0K
10:59 4,325.59 4,325.59 4,325.03 4,325.03 0.0K
11:00 4,325.27 4,325.28 4,324.75 4,325.10 0.0K
11:01 4,324.55 4,324.55 4,324.24 4,324.52 0.0K
11:02 4,324.32 4,324.32 4,323.84 4,323.88 0.0K
11:03 4,323.90 4,323.99 4,323.82 4,323.99 0.0K
11:04 4,321.47 4,321.47 4,318.94 4,319.52 0.0K
11:05 4,319.26 4,319.26 4,318.98 4,319.07 0.0K
11:06 4,319.03 4,320.28 4,319.03 4,320.28 0.0K
11:07 4,319.61 4,319.61 4,319.06 4,319.44 0.0K
11:08 4,319.90 4,320.21 4,319.61 4,319.87 0.0K
11:09 4,319.58 4,320.90 4,319.58 4,320.02 0.0K
11:10 4,320.71 4,321.21 4,319.68 4,320.56 0.0K
11:11 4,319.09 4,319.41 4,319.09 4,319.24 0.0K
11:12 4,319.34 4,319.42 4,319.01 4,319.10 0.0K
11:13 4,319.18 4,319.57 4,319.18 4,319.39 0.0K
11:14 4,319.97 4,320.35 4,319.97 4,320.35 0.0K
11:15 4,320.46 4,320.52 4,319.54 4,320.52 0.0K
11:16 4,319.16 4,320.03 4,319.16 4,319.90 0.0K
11:17 4,319.98 4,320.64 4,319.98 4,320.33 0.0K
11:18 4,320.34 4,320.77 4,319.72 4,320.40 0.0K
11:19 4,319.84 4,319.84 4,318.89 4,319.47 0.0K
11:20 4,317.93 4,317.93 4,316.28 4,316.73 0.0K
11:21 4,317.30 4,317.76 4,317.30 4,317.65 0.0K
11:22 4,317.46 4,317.46 4,316.32 4,316.70 0.0K
11:23 4,316.37 4,317.98 4,316.37 4,317.01 0.0K
11:24 4,318.53 4,318.53 4,317.44 4,317.81 0.0K
11:25 4,317.46 4,317.46 4,317.17 4,317.37 0.0K
11:26 4,316.93 4,317.05 4,316.75 4,317.05 0.0K
11:27 4,317.00 4,317.56 4,316.79 4,316.79 0.0K
11:28 4,317.57 4,317.57 4,316.24 4,316.56 0.0K
11:29 4,316.61 4,317.35 4,316.61 4,316.65 0.0K
11:30 4,316.58 4,316.59 4,316.39 4,316.39 0.0K
11:31 4,316.36 4,316.36 4,315.12 4,315.15 0.0K
11:32 4,315.48 4,315.48 4,315.16 4,315.30 0.0K
11:33 4,314.70 4,315.01 4,314.39 4,315.01 0.0K
11:34 4,315.01 4,315.34 4,314.90 4,314.92 0.0K
11:35 4,315.12 4,315.42 4,314.92 4,314.92 0.0K
11:36 4,315.39 4,316.21 4,315.39 4,316.21 0.0K
11:37 4,315.86 4,315.86 4,315.19 4,315.22 0.0K
11:38 4,315.34 4,315.68 4,315.13 4,315.22 0.0K
11:39 4,315.36 4,315.49 4,315.16 4,315.18 0.0K
11:40 4,315.07 4,315.21 4,314.66 4,315.21 0.0K
11:41 4,315.33 4,315.38 4,315.05 4,315.38 0.0K
11:42 4,315.37 4,316.83 4,315.37 4,316.83 0.0K
11:43 4,317.22 4,317.68 4,317.22 4,317.68 0.0K
11:44 4,317.69 4,317.98 4,317.38 4,317.98 0.0K
11:45 4,317.71 4,318.90 4,317.71 4,318.68 0.0K
11:46 4,318.67 4,318.67 4,317.28 4,317.28 0.0K
11:47 4,316.99 4,317.83 4,316.99 4,317.83 0.0K
11:48 4,317.68 4,318.79 4,317.60 4,318.79 0.0K
11:49 4,318.95 4,318.95 4,318.55 4,318.55 0.0K
11:50 4,318.62 4,319.48 4,318.59 4,319.48 0.0K
11:51 4,319.47 4,319.59 4,318.93 4,318.93 0.0K
11:52 4,318.96 4,318.96 4,317.84 4,318.20 0.0K
11:53 4,317.70 4,317.81 4,317.66 4,317.66 0.0K
11:54 4,317.92 4,318.09 4,317.81 4,317.86 0.0K
11:55 4,317.85 4,317.85 4,316.31 4,316.44 0.0K
11:56 4,316.42 4,316.51 4,316.15 4,316.36 0.0K
11:57 4,316.64 4,317.02 4,316.64 4,317.02 0.0K
11:58 4,316.94 4,316.94 4,316.25 4,316.25 0.0K
11:59 4,316.19 4,316.35 4,315.95 4,316.00 0.0K
12:00 4,316.41 4,316.41 4,316.12 4,316.24 0.0K
12:01 4,315.66 4,315.66 4,315.21 4,315.52 0.0K
12:02 4,314.78 4,314.78 4,313.58 4,313.68 0.0K
12:03 4,313.99 4,315.46 4,313.99 4,315.43 0.0K
12:04 4,315.74 4,316.08 4,315.60 4,315.97 0.0K
12:05 4,315.94 4,316.77 4,315.94 4,316.77 0.0K
12:06 4,316.23 4,316.23 4,315.61 4,315.82 0.0K
12:07 4,315.89 4,316.58 4,315.89 4,316.58 0.0K
12:08 4,316.08 4,316.75 4,316.08 4,316.53 0.0K
12:09 4,317.03 4,317.69 4,317.03 4,317.69 0.0K
12:10 4,317.55 4,317.75 4,317.21 4,317.75 0.0K
12:11 4,317.03 4,317.03 4,315.90 4,315.99 0.0K
12:12 4,315.91 4,315.91 4,314.86 4,315.00 0.0K
12:13 4,314.72 4,315.48 4,314.53 4,315.40 0.0K
12:14 4,315.64 4,315.64 4,315.56 4,315.62 0.0K
12:15 4,315.57 4,315.71 4,315.50 4,315.50 0.0K
12:16 4,315.73 4,315.90 4,315.69 4,315.69 0.0K
12:17 4,316.18 4,316.18 4,315.67 4,315.67 0.0K
12:18 4,316.04 4,316.04 4,315.78 4,315.84 0.0K
12:19 4,316.28 4,317.08 4,316.28 4,316.97 0.0K
12:20 4,316.93 4,317.06 4,316.82 4,316.82 0.0K
12:21 4,316.77 4,316.77 4,314.70 4,315.57 0.0K
12:22 4,314.72 4,314.72 4,314.23 4,314.23 0.0K
12:23 4,314.22 4,314.22 4,313.60 4,313.82 0.0K
12:24 4,312.85 4,312.85 4,312.38 4,312.47 0.0K
12:25 4,312.39 4,312.72 4,312.39 4,312.66 0.0K
12:26 4,312.82 4,313.41 4,312.82 4,313.15 0.0K
12:27 4,313.34 4,313.34 4,311.72 4,312.61 0.0K
12:28 4,311.93 4,311.96 4,311.68 4,311.68 0.0K
12:29 4,311.74 4,311.74 4,310.79 4,310.79 0.0K
12:30 4,310.85 4,310.93 4,310.72 4,310.72 0.0K
12:31 4,310.34 4,310.50 4,310.31 4,310.31 0.0K
12:32 4,310.10 4,310.10 4,309.50 4,309.50 0.0K
12:33 4,308.82 4,308.82 4,308.55 4,308.55 0.0K
12:34 4,308.40 4,308.90 4,308.37 4,308.90 0.0K
12:35 4,308.80 4,308.80 4,308.15 4,308.15 0.0K
12:36 4,307.90 4,308.02 4,307.53 4,307.53 0.0K
12:37 4,307.41 4,307.77 4,307.25 4,307.77 0.0K
12:38 4,307.64 4,307.64 4,307.12 4,307.12 0.0K
12:39 4,307.06 4,307.06 4,306.28 4,306.28 0.0K
12:40 4,306.90 4,306.90 4,306.18 4,306.31 0.0K
12:41 4,306.29 4,307.70 4,306.29 4,307.64 0.0K
12:42 4,307.70 4,307.70 4,307.12 4,307.12 0.0K
12:43 4,307.13 4,307.92 4,307.13 4,307.86 0.0K
12:44 4,308.07 4,308.53 4,308.07 4,308.47 0.0K
12:45 4,308.14 4,308.26 4,307.81 4,307.86 0.0K
12:46 4,307.79 4,307.79 4,307.30 4,307.48 0.0K
12:47 4,307.30 4,308.03 4,307.30 4,307.75 0.0K
12:48 4,308.48 4,308.57 4,308.30 4,308.57 0.0K
12:49 4,308.06 4,308.30 4,307.99 4,308.13 0.0K
12:50 4,308.01 4,308.01 4,307.79 4,307.99 0.0K
12:51 4,308.10 4,309.57 4,308.10 4,308.84 0.0K
12:52 4,308.98 4,308.98 4,308.83 4,308.98 0.0K
12:53 4,308.60 4,309.09 4,308.60 4,309.05 0.0K
12:54 4,309.16 4,310.76 4,309.16 4,309.31 0.0K
12:55 4,311.47 4,312.22 4,311.47 4,311.55 0.0K
12:56 4,312.26 4,314.16 4,312.26 4,312.84 0.0K
12:57 4,313.45 4,313.86 4,313.41 4,313.86 0.0K
12:58 4,313.50 4,315.19 4,313.50 4,314.40 0.0K
12:59 4,315.30 4,316.83 4,315.30 4,316.62 0.0K
13:00 4,317.35 4,317.35 4,315.72 4,315.94 0.0K
13:01 4,315.02 4,315.63 4,315.02 4,315.38 0.0K
13:02 4,316.26 4,317.27 4,316.26 4,317.27 0.0K
13:03 4,317.12 4,317.12 4,316.20 4,316.63 0.0K
13:04 4,316.05 4,317.05 4,316.05 4,316.88 0.0K
13:05 4,317.30 4,317.30 4,316.96 4,317.08 0.0K
13:06 4,317.39 4,317.43 4,316.52 4,316.59 0.0K
13:07 4,316.58 4,319.01 4,316.58 4,317.96 0.0K
13:08 4,318.82 4,318.82 4,317.92 4,317.92 0.0K
13:09 4,317.88 4,317.88 4,317.06 4,317.06 0.0K
13:10 4,317.47 4,317.59 4,317.15 4,317.15 0.0K
13:11 4,317.56 4,317.56 4,317.33 4,317.38 0.0K
13:12 4,316.92 4,316.98 4,316.88 4,316.93 0.0K
13:13 4,317.17 4,317.17 4,314.33 4,314.35 0.0K
13:14 4,314.31 4,314.66 4,314.31 4,314.65 0.0K
13:15 4,314.66 4,314.66 4,314.12 4,314.12 0.0K
13:16 4,314.39 4,314.99 4,314.35 4,314.65 0.0K
13:17 4,315.36 4,315.36 4,314.26 4,315.12 0.0K
13:18 4,314.33 4,314.40 4,314.22 4,314.37 0.0K
13:19 4,314.09 4,314.09 4,313.23 4,313.50 0.0K
13:20 4,312.71 4,312.71 4,312.18 4,312.24 0.0K
13:21 4,312.25 4,312.25 4,309.18 4,309.35 0.0K
13:22 4,309.24 4,309.24 4,307.99 4,308.53 0.0K
13:23 4,308.08 4,308.32 4,307.99 4,308.32 0.0K
13:24 4,307.92 4,307.92 4,306.99 4,307.18 0.0K
13:25 4,306.67 4,306.93 4,306.63 4,306.63 0.0K
13:26 4,308.28 4,308.28 4,307.96 4,308.16 0.0K
13:27 4,306.95 4,306.95 4,306.30 4,306.34 0.0K
13:28 4,306.26 4,306.98 4,306.26 4,306.96 0.0K
13:29 4,307.30 4,307.30 4,306.80 4,306.80 0.0K
13:30 4,306.46 4,306.83 4,306.28 4,306.28 0.0K
13:31 4,306.77 4,307.94 4,306.77 4,307.51 0.0K
13:32 4,307.54 4,307.95 4,307.54 4,307.95 0.0K
13:33 4,307.62 4,308.40 4,307.62 4,308.40 0.0K
13:34 4,308.24 4,309.83 4,308.24 4,309.48 0.0K
13:35 4,309.24 4,309.24 4,308.31 4,308.31 0.0K
13:36 4,308.35 4,308.35 4,308.03 4,308.04 0.0K
13:37 4,307.89 4,307.89 4,306.52 4,306.52 0.0K
13:38 4,306.87 4,307.58 4,306.87 4,307.58 0.0K
13:39 4,307.57 4,308.14 4,307.57 4,307.94 0.0K
13:40 4,307.99 4,309.17 4,307.99 4,308.47 0.0K
13:41 4,309.59 4,309.59 4,308.74 4,308.85 0.0K
13:42 4,308.74 4,309.00 4,308.68 4,308.72 0.0K
13:43 4,308.54 4,310.60 4,308.54 4,310.43 0.0K
13:44 4,310.31 4,310.31 4,309.75 4,309.75 0.0K
13:45 4,310.32 4,310.32 4,309.85 4,309.85 0.0K
13:46 4,309.86 4,310.38 4,309.86 4,310.24 0.0K
13:47 4,310.23 4,310.49 4,310.23 4,310.45 0.0K
13:48 4,310.15 4,311.73 4,310.15 4,310.35 0.0K
13:49 4,312.00 4,312.21 4,311.91 4,312.09 0.0K
13:50 4,311.81 4,313.41 4,311.81 4,313.41 0.0K
13:51 4,313.16 4,313.16 4,311.81 4,312.65 0.0K
13:52 4,312.05 4,312.05 4,311.15 4,311.61 0.0K
13:53 4,311.27 4,311.27 4,310.46 4,310.46 0.0K
13:54 4,310.53 4,310.53 4,310.26 4,310.43 0.0K
13:55 4,310.48 4,310.62 4,310.30 4,310.30 0.0K
13:56 4,310.45 4,310.55 4,310.45 4,310.55 0.0K
13:57 4,310.63 4,310.67 4,309.31 4,309.31 0.0K
13:58 4,309.26 4,309.39 4,309.23 4,309.30 0.0K
13:59 4,308.88 4,308.93 4,308.55 4,308.55 0.0K
14:00 4,308.41 4,308.55 4,308.07 4,308.27 0.0K
14:01 4,308.45 4,308.45 4,308.03 4,308.42 0.0K
14:02 4,307.85 4,307.85 4,306.62 4,306.62 0.0K
14:03 4,306.22 4,306.22 4,305.32 4,305.76 0.0K
14:04 4,306.03 4,306.43 4,305.85 4,306.35 0.0K
14:05 4,306.42 4,307.98 4,306.42 4,307.47 0.0K
14:06 4,307.70 4,308.19 4,307.42 4,307.77 0.0K
14:07 4,308.16 4,308.74 4,308.16 4,308.19 0.0K
14:08 4,308.72 4,310.31 4,308.72 4,309.93 0.0K
14:09 4,309.98 4,310.43 4,309.74 4,309.93 0.0K
14:10 4,310.46 4,312.33 4,310.46 4,311.82 0.0K
14:11 4,311.72 4,312.84 4,311.72 4,312.13 0.0K
14:12 4,312.31 4,313.02 4,312.26 4,312.26 0.0K
14:13 4,313.01 4,313.33 4,313.01 4,313.33 0.0K
14:14 4,312.75 4,313.74 4,312.75 4,313.74 0.0K
14:15 4,313.38 4,313.38 4,313.03 4,313.26 0.0K
14:16 4,312.79 4,312.79 4,312.13 4,312.57 0.0K
14:17 4,312.03 4,312.03 4,311.37 4,311.64 0.0K
14:18 4,311.07 4,311.07 4,310.37 4,310.68 0.0K
14:19 4,310.37 4,310.76 4,310.37 4,310.63 0.0K
14:20 4,310.28 4,310.62 4,309.27 4,310.16 0.0K
14:21 4,308.72 4,309.09 4,307.84 4,308.86 0.0K
14:22 4,307.48 4,307.48 4,307.26 4,307.29 0.0K
14:23 4,306.70 4,307.97 4,306.54 4,307.97 0.0K
14:24 4,307.96 4,308.18 4,307.66 4,308.18 0.0K
14:25 4,308.00 4,308.50 4,308.00 4,308.41 0.0K
14:26 4,308.58 4,309.84 4,308.58 4,309.84 0.0K
14:27 4,309.23 4,309.23 4,308.51 4,309.21 0.0K
14:28 4,308.74 4,308.74 4,308.35 4,308.62 0.0K
14:29 4,308.55 4,308.55 4,307.91 4,308.00 0.0K
14:30 4,307.60 4,307.75 4,307.47 4,307.71 0.0K
14:31 4,307.47 4,307.59 4,307.31 4,307.45 0.0K
14:32 4,307.04 4,307.84 4,307.04 4,307.84 0.0K
14:33 4,307.74 4,307.80 4,307.25 4,307.25 0.0K
14:34 4,307.72 4,307.72 4,307.27 4,307.41 0.0K
14:35 4,307.06 4,308.09 4,307.06 4,308.09 0.0K
14:36 4,307.88 4,307.88 4,307.03 4,307.03 0.0K
14:37 4,307.15 4,308.91 4,307.15 4,308.26 0.0K
14:38 4,308.76 4,309.05 4,308.51 4,308.65 0.0K
14:39 4,309.06 4,309.70 4,309.06 4,309.30 0.0K
14:40 4,309.58 4,309.58 4,308.21 4,308.70 0.0K
14:41 4,308.01 4,308.01 4,307.40 4,307.93 0.0K
14:42 4,307.43 4,307.43 4,306.78 4,306.78 0.0K
14:43 4,306.02 4,306.02 4,305.56 4,305.70 0.0K
14:44 4,305.73 4,306.25 4,305.67 4,306.25 0.0K
14:45 4,307.20 4,307.96 4,306.82 4,306.82 0.0K
14:46 4,307.98 4,307.98 4,307.07 4,307.13 0.0K
14:47 4,307.21 4,307.33 4,307.05 4,307.14 0.0K
14:48 4,306.82 4,307.72 4,306.82 4,307.72 0.0K
14:49 4,307.61 4,308.18 4,307.61 4,308.18 0.0K
14:50 4,307.43 4,307.86 4,307.32 4,307.86 0.0K
14:51 4,307.54 4,308.17 4,307.41 4,307.41 0.0K
14:52 4,308.44 4,310.39 4,308.44 4,309.52 0.0K
14:53 4,311.13 4,311.49 4,311.13 4,311.49 0.0K
14:54 4,310.90 4,310.90 4,309.68 4,309.68 0.0K
14:55 4,310.38 4,310.56 4,310.38 4,310.45 0.0K
14:56 4,310.50 4,311.36 4,310.50 4,310.80 0.0K
14:57 4,311.64 4,312.68 4,311.64 4,312.46 0.0K
14:58 4,312.97 4,313.19 4,312.73 4,312.79 0.0K
14:59 4,313.21 4,313.40 4,313.21 4,313.38 0.0K
15:00 4,313.81 4,313.81 4,313.08 4,313.08 0.0K
15:01 4,313.20 4,313.84 4,312.97 4,313.61 0.0K
15:02 4,313.46 4,313.59 4,313.33 4,313.42 0.0K
15:03 4,313.28 4,313.34 4,312.85 4,312.85 0.0K
15:04 4,313.18 4,313.22 4,313.09 4,313.09 0.0K
15:05 4,312.98 4,313.62 4,312.76 4,313.15 0.0K
15:06 4,313.46 4,315.68 4,313.46 4,315.41 0.0K
15:07 4,315.42 4,315.52 4,315.12 4,315.38 0.0K
15:08 4,315.17 4,315.20 4,314.94 4,315.18 0.0K
15:09 4,314.61 4,314.71 4,314.60 4,314.71 0.0K
15:10 4,314.64 4,314.64 4,314.30 4,314.30 0.0K
15:11 4,314.16 4,314.16 4,312.39 4,313.63 0.0K
15:12 4,312.44 4,312.44 4,311.51 4,312.24 0.0K
15:13 4,311.18 4,311.18 4,309.98 4,309.98 0.0K
15:14 4,309.20 4,309.28 4,308.93 4,308.97 0.0K
15:15 4,309.48 4,310.01 4,308.93 4,309.34 0.0K
15:16 4,309.64 4,309.80 4,308.69 4,309.67 0.0K
15:17 4,309.79 4,310.73 4,309.79 4,310.29 0.0K
15:18 4,310.44 4,312.13 4,310.44 4,312.13 0.0K
15:19 4,311.06 4,312.13 4,311.06 4,311.81 0.0K
15:20 4,312.54 4,313.02 4,312.33 4,312.33 0.0K
15:21 4,313.70 4,313.88 4,313.33 4,313.33 0.0K
15:22 4,314.62 4,315.18 4,314.62 4,315.05 0.0K
15:23 4,316.24 4,316.72 4,316.10 4,316.72 0.0K
15:24 4,315.99 4,315.99 4,314.89 4,315.40 0.0K
15:25 4,314.65 4,316.31 4,314.39 4,314.89 0.0K
15:26 4,316.73 4,318.07 4,316.73 4,318.07 0.0K
15:27 4,317.59 4,317.59 4,316.36 4,316.69 0.0K
15:28 4,316.70 4,316.70 4,316.31 4,316.31 0.0K
15:29 4,316.74 4,318.16 4,316.74 4,318.16 0.0K
15:30 4,318.54 4,318.90 4,316.67 4,317.55 0.0K
15:31 4,316.67 4,316.67 4,314.95 4,314.95 0.0K
15:32 4,316.58 4,316.83 4,316.58 4,316.83 0.0K
15:33 4,316.25 4,316.25 4,314.76 4,315.72 0.0K
15:34 4,314.84 4,315.23 4,314.84 4,315.23 0.0K
15:35 4,315.20 4,318.14 4,315.20 4,316.99 0.0K
15:36 4,319.01 4,319.37 4,317.56 4,318.44 0.0K
15:37 4,318.15 4,318.15 4,316.66 4,317.75 0.0K
15:38 4,315.45 4,315.54 4,315.18 4,315.54 0.0K
15:39 4,314.82 4,315.40 4,314.82 4,314.85 0.0K
15:40 4,314.20 4,314.20 4,313.42 4,313.42 0.0K
15:41 4,313.80 4,315.32 4,313.80 4,315.32 0.0K
15:42 4,315.15 4,316.04 4,313.94 4,314.69 0.0K
15:43 4,314.61 4,315.17 4,314.45 4,314.64 0.0K
15:44 4,315.07 4,315.07 4,314.35 4,314.82 0.0K
15:45 4,314.15 4,314.15 4,312.24 4,313.66 0.0K
15:46 4,312.07 4,312.48 4,312.04 4,312.48 0.0K
15:47 4,312.21 4,314.95 4,312.21 4,314.41 0.0K
15:48 4,315.00 4,315.93 4,315.00 4,315.91 0.0K
15:49 4,316.09 4,317.17 4,316.09 4,316.81 0.0K
15:50 4,317.08 4,317.08 4,313.73 4,314.06 0.0K
15:51 4,314.54 4,315.91 4,314.54 4,315.91 0.0K
15:52 4,315.63 4,315.84 4,313.78 4,315.16 0.0K
15:53 4,313.67 4,313.67 4,311.55 4,312.62 0.0K
15:54 4,311.32 4,312.71 4,311.32 4,312.55 0.0K
15:55 4,310.44 4,310.44 4,307.96 4,308.23 0.0K
15:56 4,307.49 4,310.21 4,307.49 4,310.21 0.0K
15:57 4,309.02 4,310.69 4,308.84 4,308.84 0.0K
15:58 4,311.02 4,311.02 4,309.89 4,309.89 0.0K
15:59 4,310.33 4,312.74 4,310.33 4,311.59 0.0K
16:00 4,312.76 4,312.76 4,311.84 4,311.84 0.0K
16:01 4,312.04 4,312.04 4,312.02 4,312.02 0.0K
16:02 4,312.04 4,312.22 4,312.03 4,312.22 0.0K
16:03 4,312.03 4,312.04 4,311.89 4,312.04 0.0K
16:04 4,312.08 4,312.08 4,311.92 4,312.04 0.0K
16:05 4,311.99 4,312.11 4,311.84 4,312.11 0.0K
16:06 4,311.95 4,312.02 4,311.95 4,311.96 0.0K
16:07 4,312.02 4,312.02 4,311.94 4,311.95 0.0K
16:08 4,312.05 4,312.11 4,312.05 4,312.11 0.0K
16:09 4,312.11 4,312.12 4,311.97 4,312.12 0.0K
16:10 4,312.13 4,312.17 4,312.08 4,312.17 0.0K
16:11 4,312.10 4,312.21 4,312.02 4,312.21 0.0K
16:12 4,312.00 4,312.07 4,312.00 4,312.06 0.0K
16:13 4,312.07 4,312.16 4,312.07 4,312.16 0.0K
16:14 4,312.17 4,312.17 4,312.10 4,312.13 0.0K
16:15 4,312.11 4,312.11 4,312.11 4,312.11 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