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 4,369.98 4,370.69 4,369.98 4,370.69 0.0K
09:32 4,369.81 4,370.73 4,369.61 4,370.26 0.0K
09:33 4,369.63 4,370.31 4,369.49 4,369.49 0.0K
09:34 4,368.88 4,368.88 4,368.24 4,368.24 0.0K
09:35 4,368.00 4,368.00 4,367.58 4,367.58 0.0K
09:36 4,366.86 4,367.91 4,366.86 4,366.95 0.0K
09:37 4,366.91 4,367.53 4,366.91 4,367.46 0.0K
09:38 4,367.49 4,367.84 4,366.94 4,366.94 0.0K
09:39 4,366.60 4,366.60 4,365.62 4,365.62 0.0K
09:40 4,364.43 4,365.31 4,364.43 4,364.58 0.0K
09:41 4,364.67 4,364.67 4,364.60 4,364.60 0.0K
09:42 4,364.78 4,365.29 4,364.78 4,365.29 0.0K
09:43 4,365.54 4,366.09 4,365.54 4,365.76 0.0K
09:44 4,365.75 4,367.06 4,365.75 4,367.06 0.0K
09:45 4,367.14 4,368.12 4,366.98 4,368.12 0.0K
09:46 4,367.63 4,367.87 4,367.47 4,367.47 0.0K
09:47 4,366.82 4,366.86 4,366.38 4,366.86 0.0K
09:48 4,366.90 4,367.39 4,366.90 4,367.16 0.0K
09:49 4,366.75 4,366.75 4,366.00 4,366.00 0.0K
09:50 4,365.68 4,365.75 4,365.38 4,365.75 0.0K
09:51 4,365.74 4,367.43 4,365.74 4,367.43 0.0K
09:52 4,367.06 4,367.95 4,367.06 4,367.92 0.0K
09:53 4,367.78 4,367.78 4,366.61 4,366.61 0.0K
09:54 4,366.27 4,366.35 4,365.76 4,366.24 0.0K
09:55 4,366.30 4,367.05 4,366.30 4,367.05 0.0K
09:56 4,367.47 4,367.47 4,366.22 4,366.22 0.0K
09:57 4,365.33 4,365.48 4,364.20 4,364.20 0.0K
09:58 4,364.79 4,365.07 4,363.28 4,363.28 0.0K
09:59 4,363.68 4,364.03 4,363.68 4,363.95 0.0K
10:00 4,363.76 4,363.76 4,358.86 4,358.86 0.0K
10:01 4,358.07 4,358.07 4,353.95 4,353.95 0.0K
10:02 4,353.32 4,353.32 4,350.94 4,351.69 0.0K
10:03 4,352.83 4,353.08 4,352.22 4,352.48 0.0K
10:04 4,354.27 4,354.27 4,351.77 4,351.78 0.0K
10:05 4,350.94 4,351.73 4,350.94 4,351.73 0.0K
10:06 4,352.14 4,352.14 4,350.92 4,351.07 0.0K
10:07 4,350.95 4,351.10 4,349.99 4,349.99 0.0K
10:08 4,349.20 4,349.20 4,348.28 4,348.74 0.0K
10:09 4,348.43 4,348.43 4,346.61 4,346.75 0.0K
10:10 4,347.06 4,347.06 4,346.33 4,346.33 0.0K
10:11 4,345.91 4,347.76 4,345.91 4,347.58 0.0K
10:12 4,346.90 4,349.07 4,346.90 4,349.07 0.0K
10:13 4,349.43 4,349.43 4,347.92 4,348.25 0.0K
10:14 4,347.44 4,347.44 4,347.36 4,347.41 0.0K
10:15 4,347.29 4,347.29 4,346.28 4,346.28 0.0K
10:16 4,345.93 4,346.29 4,344.74 4,344.74 0.0K
10:17 4,345.49 4,345.49 4,343.45 4,343.45 0.0K
10:18 4,342.66 4,344.58 4,342.66 4,344.35 0.0K
10:19 4,343.80 4,345.40 4,343.80 4,345.21 0.0K
10:20 4,345.64 4,347.58 4,345.64 4,346.81 0.0K
10:21 4,346.94 4,349.46 4,346.94 4,349.46 0.0K
10:22 4,349.59 4,349.86 4,348.88 4,348.88 0.0K
10:23 4,349.16 4,350.80 4,349.16 4,350.30 0.0K
10:24 4,350.17 4,350.70 4,350.17 4,350.57 0.0K
10:25 4,350.68 4,352.74 4,350.68 4,352.74 0.0K
10:26 4,352.91 4,353.94 4,352.91 4,353.94 0.0K
10:27 4,353.64 4,353.81 4,353.18 4,353.18 0.0K
10:28 4,353.42 4,353.42 4,351.75 4,352.74 0.0K
10:29 4,352.64 4,353.02 4,350.28 4,350.28 0.0K
10:30 4,350.32 4,350.51 4,348.93 4,348.93 0.0K
10:31 4,347.45 4,347.45 4,346.29 4,346.59 0.0K
10:32 4,345.28 4,345.28 4,343.64 4,344.27 0.0K
10:33 4,343.74 4,343.89 4,343.63 4,343.71 0.0K
10:34 4,344.18 4,344.55 4,343.75 4,343.75 0.0K
10:35 4,343.84 4,344.09 4,343.84 4,343.95 0.0K
10:36 4,344.30 4,344.38 4,344.20 4,344.27 0.0K
10:37 4,344.01 4,345.11 4,344.01 4,344.97 0.0K
10:38 4,344.10 4,344.10 4,341.15 4,341.18 0.0K
10:39 4,340.41 4,340.41 4,336.44 4,336.44 0.0K
10:40 4,336.18 4,337.62 4,336.18 4,336.35 0.0K
10:41 4,335.76 4,337.39 4,335.76 4,337.39 0.0K
10:42 4,337.46 4,337.46 4,335.74 4,335.74 0.0K
10:43 4,335.94 4,337.31 4,335.94 4,336.52 0.0K
10:44 4,337.47 4,337.80 4,336.73 4,337.80 0.0K
10:45 4,337.47 4,337.47 4,336.19 4,336.19 0.0K
10:46 4,337.53 4,337.53 4,336.31 4,336.31 0.0K
10:47 4,336.74 4,336.74 4,334.30 4,334.63 0.0K
10:48 4,334.60 4,335.11 4,334.13 4,335.11 0.0K
10:49 4,335.13 4,336.87 4,335.13 4,336.87 0.0K
10:50 4,336.81 4,337.99 4,336.71 4,337.99 0.0K
10:51 4,338.56 4,339.82 4,338.56 4,339.51 0.0K
10:52 4,339.52 4,339.52 4,339.35 4,339.35 0.0K
10:53 4,339.86 4,340.58 4,339.86 4,339.94 0.0K
10:54 4,340.16 4,342.15 4,340.16 4,341.82 0.0K
10:55 4,341.12 4,343.62 4,341.12 4,343.62 0.0K
10:56 4,343.89 4,344.45 4,343.89 4,344.22 0.0K
10:57 4,344.77 4,345.93 4,344.77 4,345.72 0.0K
10:58 4,345.96 4,346.31 4,345.80 4,346.31 0.0K
10:59 4,347.28 4,348.69 4,347.28 4,348.69 0.0K
11:00 4,349.09 4,349.94 4,349.09 4,349.82 0.0K
11:01 4,350.06 4,350.06 4,348.78 4,349.92 0.0K
11:02 4,349.49 4,350.27 4,349.25 4,349.25 0.0K
11:03 4,348.67 4,349.21 4,348.25 4,348.25 0.0K
11:04 4,348.67 4,349.28 4,348.67 4,349.28 0.0K
11:05 4,349.43 4,349.43 4,347.15 4,347.15 0.0K
11:06 4,347.32 4,349.06 4,347.32 4,349.06 0.0K
11:07 4,348.57 4,348.82 4,347.29 4,347.29 0.0K
11:08 4,347.32 4,349.22 4,347.32 4,349.22 0.0K
11:09 4,348.65 4,348.78 4,348.52 4,348.52 0.0K
11:10 4,348.52 4,348.76 4,347.57 4,347.57 0.0K
11:11 4,347.89 4,347.89 4,346.52 4,346.52 0.0K
11:12 4,345.31 4,345.31 4,343.97 4,344.10 0.0K
11:13 4,343.73 4,344.18 4,343.42 4,344.18 0.0K
11:14 4,344.51 4,345.66 4,344.51 4,344.61 0.0K
11:15 4,344.11 4,344.11 4,343.25 4,343.25 0.0K
11:16 4,343.93 4,345.06 4,343.93 4,345.06 0.0K
11:17 4,344.67 4,345.07 4,344.17 4,344.68 0.0K
11:18 4,344.45 4,344.45 4,343.64 4,343.64 0.0K
11:19 4,343.57 4,344.13 4,343.57 4,343.82 0.0K
11:20 4,343.78 4,344.98 4,343.78 4,344.98 0.0K
11:21 4,345.14 4,345.17 4,344.83 4,345.17 0.0K
11:22 4,345.45 4,345.92 4,344.55 4,344.55 0.0K
11:23 4,343.69 4,343.69 4,343.15 4,343.15 0.0K
11:24 4,343.18 4,344.73 4,343.18 4,344.73 0.0K
11:25 4,344.84 4,345.28 4,344.84 4,345.28 0.0K
11:26 4,345.13 4,346.00 4,345.13 4,345.83 0.0K
11:27 4,345.26 4,345.48 4,344.78 4,345.48 0.0K
11:28 4,345.80 4,347.88 4,345.80 4,347.88 0.0K
11:29 4,347.95 4,347.95 4,346.57 4,346.83 0.0K
11:30 4,347.32 4,347.32 4,346.45 4,346.45 0.0K
11:31 4,344.88 4,344.88 4,343.00 4,344.09 0.0K
11:32 4,343.96 4,346.04 4,343.96 4,346.04 0.0K
11:33 4,345.72 4,346.34 4,345.63 4,345.71 0.0K
11:34 4,345.63 4,345.63 4,343.79 4,343.79 0.0K
11:35 4,342.91 4,342.91 4,341.14 4,341.14 0.0K
11:36 4,341.15 4,341.15 4,339.78 4,340.12 0.0K
11:37 4,340.05 4,341.26 4,340.05 4,341.26 0.0K
11:38 4,340.85 4,341.97 4,340.85 4,341.77 0.0K
11:39 4,341.70 4,344.25 4,341.67 4,344.25 0.0K
11:40 4,345.26 4,346.62 4,345.26 4,346.62 0.0K
11:41 4,346.95 4,346.95 4,344.36 4,344.36 0.0K
11:42 4,344.27 4,344.27 4,343.48 4,344.15 0.0K
11:43 4,344.27 4,344.63 4,344.08 4,344.08 0.0K
11:44 4,343.91 4,343.93 4,343.03 4,343.20 0.0K
11:45 4,343.68 4,343.68 4,343.01 4,343.47 0.0K
11:46 4,343.47 4,343.66 4,343.36 4,343.47 0.0K
11:47 4,343.45 4,343.48 4,343.29 4,343.48 0.0K
11:48 4,344.30 4,344.34 4,343.79 4,343.79 0.0K
11:49 4,343.98 4,343.98 4,343.45 4,343.51 0.0K
11:50 4,343.45 4,343.45 4,341.09 4,341.09 0.0K
11:51 4,341.35 4,341.35 4,340.24 4,341.07 0.0K
11:52 4,339.27 4,339.27 4,338.60 4,338.66 0.0K
11:53 4,338.81 4,338.81 4,338.41 4,338.41 0.0K
11:54 4,338.05 4,338.05 4,337.50 4,337.50 0.0K
11:55 4,336.79 4,337.62 4,336.79 4,336.95 0.0K
11:56 4,336.99 4,337.59 4,336.85 4,337.41 0.0K
11:57 4,337.17 4,337.31 4,336.21 4,336.21 0.0K
11:58 4,336.07 4,336.07 4,335.01 4,335.01 0.0K
11:59 4,334.98 4,335.36 4,334.98 4,335.36 0.0K
12:00 4,335.42 4,337.44 4,335.42 4,337.44 0.0K
12:01 4,336.84 4,337.51 4,336.84 4,337.51 0.0K
12:02 4,337.47 4,337.47 4,337.00 4,337.45 0.0K
12:03 4,336.84 4,337.24 4,336.84 4,336.91 0.0K
12:04 4,336.73 4,336.73 4,336.11 4,336.11 0.0K
12:05 4,336.46 4,336.70 4,335.94 4,335.94 0.0K
12:06 4,336.56 4,336.78 4,335.88 4,335.88 0.0K
12:07 4,335.83 4,336.46 4,335.83 4,336.46 0.0K
12:08 4,335.94 4,335.94 4,335.31 4,335.89 0.0K
12:09 4,335.91 4,336.05 4,335.91 4,335.98 0.0K
12:10 4,335.84 4,335.84 4,334.92 4,334.92 0.0K
12:11 4,335.13 4,335.73 4,335.13 4,335.73 0.0K
12:12 4,335.49 4,336.15 4,335.48 4,336.15 0.0K
12:13 4,336.19 4,336.47 4,336.19 4,336.39 0.0K
12:14 4,336.07 4,336.24 4,335.93 4,336.24 0.0K
12:15 4,337.05 4,337.69 4,337.04 4,337.69 0.0K
12:16 4,337.48 4,337.76 4,337.48 4,337.76 0.0K
12:17 4,337.85 4,337.94 4,337.26 4,337.26 0.0K
12:18 4,337.57 4,337.97 4,337.57 4,337.97 0.0K
12:19 4,337.68 4,339.02 4,337.68 4,339.02 0.0K
12:20 4,338.48 4,338.50 4,338.22 4,338.22 0.0K
12:21 4,338.55 4,338.83 4,338.55 4,338.83 0.0K
12:22 4,338.84 4,338.84 4,337.70 4,337.70 0.0K
12:23 4,337.31 4,337.31 4,335.92 4,336.56 0.0K
12:24 4,336.70 4,336.70 4,336.16 4,336.24 0.0K
12:25 4,336.02 4,336.47 4,336.02 4,336.47 0.0K
12:26 4,336.54 4,336.54 4,334.71 4,334.71 0.0K
12:27 4,334.97 4,334.98 4,334.75 4,334.75 0.0K
12:28 4,335.04 4,335.04 4,333.53 4,333.60 0.0K
12:29 4,333.20 4,334.79 4,333.20 4,334.79 0.0K
12:30 4,334.59 4,335.88 4,334.59 4,335.88 0.0K
12:31 4,336.09 4,336.40 4,336.08 4,336.25 0.0K
12:32 4,336.60 4,337.45 4,336.60 4,337.20 0.0K
12:33 4,337.19 4,338.48 4,337.19 4,338.48 0.0K
12:34 4,338.64 4,338.64 4,338.10 4,338.10 0.0K
12:35 4,338.14 4,338.18 4,337.35 4,337.35 0.0K
12:36 4,337.12 4,338.15 4,337.12 4,338.15 0.0K
12:37 4,337.41 4,337.55 4,336.43 4,336.43 0.0K
12:38 4,336.24 4,336.24 4,335.04 4,335.12 0.0K
12:39 4,335.32 4,335.52 4,335.32 4,335.36 0.0K
12:40 4,335.46 4,335.46 4,334.60 4,334.92 0.0K
12:41 4,335.28 4,335.41 4,334.65 4,334.65 0.0K
12:42 4,334.63 4,334.63 4,334.14 4,334.46 0.0K
12:43 4,334.13 4,334.13 4,333.87 4,334.02 0.0K
12:44 4,334.07 4,334.13 4,333.96 4,334.09 0.0K
12:45 4,334.29 4,334.29 4,333.37 4,333.37 0.0K
12:46 4,333.56 4,333.92 4,331.98 4,331.98 0.0K
12:47 4,331.83 4,332.39 4,331.35 4,331.35 0.0K
12:48 4,332.11 4,332.11 4,331.70 4,331.88 0.0K
12:49 4,331.97 4,331.97 4,331.77 4,331.85 0.0K
12:50 4,331.82 4,332.04 4,331.68 4,331.83 0.0K
12:51 4,331.53 4,331.53 4,330.75 4,330.75 0.0K
12:52 4,330.64 4,330.64 4,330.59 4,330.62 0.0K
12:53 4,331.30 4,331.30 4,330.86 4,331.22 0.0K
12:54 4,331.24 4,331.64 4,331.16 4,331.64 0.0K
12:55 4,331.92 4,332.42 4,331.91 4,332.42 0.0K
12:56 4,332.67 4,333.34 4,332.67 4,333.01 0.0K
12:57 4,333.48 4,333.97 4,333.48 4,333.97 0.0K
12:58 4,334.09 4,334.44 4,334.09 4,334.29 0.0K
12:59 4,334.67 4,335.60 4,334.67 4,335.60 0.0K
13:00 4,335.72 4,335.97 4,335.71 4,335.97 0.0K
13:01 4,336.80 4,337.37 4,336.76 4,336.76 0.0K
13:02 4,336.60 4,337.28 4,336.60 4,337.28 0.0K
13:03 4,337.42 4,338.12 4,337.42 4,338.12 0.0K
13:04 4,338.41 4,338.51 4,338.37 4,338.37 0.0K
13:05 4,338.23 4,338.64 4,338.09 4,338.09 0.0K
13:06 4,337.70 4,338.20 4,337.70 4,338.09 0.0K
13:07 4,338.49 4,338.51 4,338.39 4,338.48 0.0K
13:08 4,338.57 4,339.46 4,338.57 4,339.46 0.0K
13:09 4,339.71 4,340.29 4,339.71 4,339.96 0.0K
13:10 4,340.05 4,340.30 4,340.04 4,340.24 0.0K
13:11 4,340.31 4,340.31 4,339.91 4,340.06 0.0K
13:12 4,339.85 4,340.05 4,339.62 4,340.05 0.0K
13:13 4,340.31 4,340.69 4,340.30 4,340.30 0.0K
13:14 4,340.41 4,340.71 4,340.41 4,340.71 0.0K
13:15 4,340.83 4,340.83 4,340.33 4,340.33 0.0K
13:16 4,340.10 4,340.59 4,339.86 4,340.06 0.0K
13:17 4,340.24 4,340.77 4,340.22 4,340.22 0.0K
13:18 4,340.41 4,340.71 4,340.41 4,340.71 0.0K
13:19 4,340.63 4,340.85 4,340.33 4,340.33 0.0K
13:20 4,340.54 4,340.54 4,340.35 4,340.35 0.0K
13:21 4,340.24 4,340.50 4,340.24 4,340.50 0.0K
13:22 4,340.91 4,341.61 4,340.91 4,341.29 0.0K
13:23 4,341.16 4,341.93 4,341.16 4,341.93 0.0K
13:24 4,341.94 4,342.27 4,341.89 4,341.89 0.0K
13:25 4,342.13 4,342.23 4,341.89 4,342.23 0.0K
13:26 4,342.34 4,343.25 4,342.34 4,343.25 0.0K
13:27 4,343.41 4,343.41 4,343.21 4,343.21 0.0K
13:28 4,343.31 4,343.31 4,342.92 4,343.09 0.0K
13:29 4,343.02 4,343.24 4,342.98 4,343.20 0.0K
13:30 4,343.24 4,343.24 4,342.58 4,342.58 0.0K
13:31 4,341.83 4,341.83 4,341.30 4,341.83 0.0K
13:32 4,341.86 4,341.86 4,341.75 4,341.82 0.0K
13:33 4,341.67 4,342.10 4,341.58 4,341.89 0.0K
13:34 4,341.94 4,341.94 4,341.62 4,341.79 0.0K
13:35 4,341.35 4,341.56 4,341.33 4,341.33 0.0K
13:36 4,341.01 4,341.58 4,341.01 4,341.13 0.0K
13:37 4,340.72 4,340.72 4,339.72 4,339.72 0.0K
13:38 4,339.15 4,339.15 4,338.60 4,338.76 0.0K
13:39 4,338.90 4,338.90 4,338.80 4,338.80 0.0K
13:40 4,338.75 4,338.75 4,337.39 4,337.39 0.0K
13:41 4,337.47 4,337.48 4,337.31 4,337.48 0.0K
13:42 4,337.00 4,337.32 4,337.00 4,337.26 0.0K
13:43 4,337.25 4,337.35 4,337.25 4,337.35 0.0K
13:44 4,337.37 4,337.37 4,336.40 4,336.72 0.0K
13:45 4,336.60 4,336.61 4,336.29 4,336.29 0.0K
13:46 4,336.84 4,336.96 4,336.43 4,336.96 0.0K
13:47 4,336.69 4,337.50 4,336.69 4,337.50 0.0K
13:48 4,337.36 4,337.44 4,336.92 4,337.44 0.0K
13:49 4,337.74 4,338.16 4,337.69 4,338.16 0.0K
13:50 4,338.21 4,338.21 4,337.37 4,337.88 0.0K
13:51 4,337.89 4,337.91 4,337.66 4,337.66 0.0K
13:52 4,337.54 4,337.64 4,337.29 4,337.64 0.0K
13:53 4,337.68 4,337.80 4,337.59 4,337.80 0.0K
13:54 4,337.99 4,337.99 4,337.66 4,337.66 0.0K
13:55 4,337.66 4,337.66 4,337.37 4,337.46 0.0K
13:56 4,337.68 4,337.68 4,336.86 4,336.86 0.0K
13:57 4,336.57 4,336.67 4,336.57 4,336.61 0.0K
13:58 4,336.52 4,336.66 4,336.50 4,336.50 0.0K
13:59 4,336.42 4,336.42 4,336.30 4,336.37 0.0K
14:00 4,336.50 4,336.50 4,336.22 4,336.39 0.0K
14:01 4,336.47 4,337.66 4,336.40 4,337.66 0.0K
14:02 4,337.31 4,337.31 4,336.85 4,337.08 0.0K
14:03 4,338.12 4,338.12 4,337.86 4,337.86 0.0K
14:04 4,337.83 4,337.90 4,337.65 4,337.90 0.0K
14:05 4,337.82 4,337.82 4,337.63 4,337.81 0.0K
14:06 4,337.80 4,338.11 4,337.80 4,337.83 0.0K
14:07 4,337.82 4,338.62 4,337.82 4,338.54 0.0K
14:08 4,338.01 4,338.27 4,337.83 4,338.25 0.0K
14:09 4,338.48 4,338.48 4,338.22 4,338.22 0.0K
14:10 4,338.44 4,339.01 4,338.27 4,339.01 0.0K
14:11 4,338.55 4,338.90 4,338.34 4,338.34 0.0K
14:12 4,338.50 4,338.79 4,338.23 4,338.23 0.0K
14:13 4,338.45 4,339.14 4,338.45 4,338.90 0.0K
14:14 4,339.03 4,339.03 4,338.14 4,338.14 0.0K
14:15 4,338.09 4,338.09 4,337.54 4,337.54 0.0K
14:16 4,337.58 4,337.58 4,337.34 4,337.38 0.0K
14:17 4,337.50 4,337.50 4,337.10 4,337.10 0.0K
14:18 4,336.95 4,337.11 4,336.95 4,337.11 0.0K
14:19 4,337.08 4,337.31 4,336.96 4,337.31 0.0K
14:20 4,337.51 4,337.51 4,336.78 4,336.78 0.0K
14:21 4,336.96 4,336.96 4,336.61 4,336.67 0.0K
14:22 4,336.70 4,336.87 4,336.70 4,336.79 0.0K
14:23 4,336.70 4,336.70 4,335.68 4,335.68 0.0K
14:24 4,335.79 4,336.22 4,335.79 4,336.22 0.0K
14:25 4,336.42 4,336.78 4,336.41 4,336.78 0.0K
14:26 4,337.08 4,337.14 4,336.91 4,337.14 0.0K
14:27 4,336.88 4,337.06 4,336.88 4,337.06 0.0K
14:28 4,337.08 4,337.25 4,337.08 4,337.25 0.0K
14:29 4,337.18 4,337.18 4,336.75 4,337.08 0.0K
14:30 4,337.04 4,337.04 4,336.14 4,336.14 0.0K
14:31 4,336.21 4,336.42 4,336.09 4,336.09 0.0K
14:32 4,335.95 4,335.95 4,335.44 4,335.44 0.0K
14:33 4,335.67 4,335.67 4,335.52 4,335.52 0.0K
14:34 4,335.62 4,335.62 4,335.47 4,335.61 0.0K
14:35 4,335.77 4,335.97 4,335.41 4,335.45 0.0K
14:36 4,335.42 4,335.47 4,335.42 4,335.44 0.0K
14:37 4,335.47 4,335.47 4,334.28 4,334.28 0.0K
14:38 4,334.38 4,334.46 4,333.90 4,333.90 0.0K
14:39 4,333.96 4,333.96 4,333.42 4,333.46 0.0K
14:40 4,333.39 4,333.43 4,332.44 4,332.44 0.0K
14:41 4,332.34 4,332.34 4,331.83 4,331.88 0.0K
14:42 4,332.04 4,332.06 4,331.88 4,331.88 0.0K
14:43 4,332.01 4,333.00 4,331.85 4,333.00 0.0K
14:44 4,333.53 4,334.42 4,333.53 4,334.42 0.0K
14:45 4,334.52 4,334.96 4,334.35 4,334.96 0.0K
14:46 4,335.08 4,335.08 4,334.34 4,334.68 0.0K
14:47 4,335.07 4,335.19 4,334.40 4,334.40 0.0K
14:48 4,334.07 4,334.07 4,333.49 4,333.49 0.0K
14:49 4,333.50 4,333.50 4,333.15 4,333.15 0.0K
14:50 4,333.10 4,334.59 4,333.10 4,333.94 0.0K
14:51 4,333.87 4,333.87 4,333.34 4,333.49 0.0K
14:52 4,333.06 4,333.06 4,332.64 4,332.64 0.0K
14:53 4,332.65 4,332.67 4,332.47 4,332.67 0.0K
14:54 4,333.01 4,333.36 4,333.01 4,333.22 0.0K
14:55 4,333.23 4,333.29 4,333.09 4,333.09 0.0K
14:56 4,333.20 4,333.20 4,332.91 4,333.01 0.0K
14:57 4,332.94 4,332.96 4,332.75 4,332.83 0.0K
14:58 4,332.76 4,332.76 4,332.16 4,332.16 0.0K
14:59 4,332.38 4,332.38 4,332.02 4,332.21 0.0K
15:00 4,332.31 4,332.50 4,331.73 4,331.73 0.0K
15:01 4,331.71 4,331.71 4,330.82 4,330.82 0.0K
15:02 4,330.51 4,330.51 4,330.26 4,330.47 0.0K
15:03 4,329.91 4,329.92 4,329.28 4,329.92 0.0K
15:04 4,329.43 4,330.40 4,329.43 4,330.40 0.0K
15:05 4,330.41 4,330.64 4,329.84 4,329.84 0.0K
15:06 4,329.75 4,330.93 4,329.75 4,330.93 0.0K
15:07 4,330.90 4,330.90 4,329.22 4,329.34 0.0K
15:08 4,329.35 4,329.35 4,328.94 4,328.94 0.0K
15:09 4,328.83 4,328.83 4,328.15 4,328.15 0.0K
15:10 4,328.04 4,328.04 4,326.89 4,327.30 0.0K
15:11 4,327.19 4,327.19 4,326.39 4,326.39 0.0K
15:12 4,326.47 4,326.47 4,325.83 4,325.97 0.0K
15:13 4,326.35 4,326.53 4,326.06 4,326.06 0.0K
15:14 4,326.03 4,326.71 4,326.03 4,326.46 0.0K
15:15 4,326.26 4,326.92 4,326.26 4,326.92 0.0K
15:16 4,326.46 4,327.16 4,326.46 4,327.16 0.0K
15:17 4,326.66 4,326.66 4,325.92 4,325.92 0.0K
15:18 4,325.15 4,325.54 4,324.97 4,325.54 0.0K
15:19 4,324.81 4,325.07 4,324.74 4,324.89 0.0K
15:20 4,325.33 4,325.33 4,324.25 4,324.25 0.0K
15:21 4,324.37 4,324.37 4,323.66 4,323.90 0.0K
15:22 4,323.85 4,323.85 4,321.73 4,321.73 0.0K
15:23 4,322.01 4,322.53 4,322.01 4,322.53 0.0K
15:24 4,323.00 4,323.03 4,322.19 4,322.19 0.0K
15:25 4,321.95 4,322.93 4,321.95 4,322.57 0.0K
15:26 4,322.79 4,322.79 4,321.70 4,321.70 0.0K
15:27 4,321.80 4,321.92 4,321.55 4,321.92 0.0K
15:28 4,321.72 4,321.72 4,321.20 4,321.20 0.0K
15:29 4,321.08 4,321.40 4,320.95 4,321.40 0.0K
15:30 4,321.40 4,322.08 4,321.40 4,322.08 0.0K
15:31 4,321.87 4,321.87 4,321.33 4,321.79 0.0K
15:32 4,321.66 4,321.66 4,320.95 4,321.17 0.0K
15:33 4,320.78 4,321.15 4,320.78 4,321.15 0.0K
15:34 4,320.87 4,320.87 4,319.48 4,319.48 0.0K
15:35 4,318.89 4,319.32 4,317.83 4,317.83 0.0K
15:36 4,317.43 4,317.43 4,316.96 4,316.96 0.0K
15:37 4,316.77 4,317.04 4,316.77 4,316.99 0.0K
15:38 4,316.79 4,317.67 4,316.79 4,317.67 0.0K
15:39 4,317.52 4,319.58 4,317.52 4,319.58 0.0K
15:40 4,320.25 4,323.34 4,320.25 4,323.34 0.0K
15:41 4,324.12 4,324.29 4,323.31 4,324.29 0.0K
15:42 4,324.34 4,324.34 4,323.87 4,324.23 0.0K
15:43 4,323.63 4,324.02 4,323.03 4,324.02 0.0K
15:44 4,323.98 4,323.98 4,321.81 4,321.81 0.0K
15:45 4,321.34 4,321.68 4,320.40 4,320.40 0.0K
15:46 4,320.25 4,322.74 4,320.25 4,321.71 0.0K
15:47 4,321.50 4,322.30 4,321.50 4,322.30 0.0K
15:48 4,322.43 4,322.48 4,321.65 4,321.65 0.0K
15:49 4,322.27 4,322.87 4,322.27 4,322.66 0.0K
15:50 4,322.42 4,323.42 4,322.20 4,323.42 0.0K
15:51 4,323.98 4,323.98 4,323.00 4,323.00 0.0K
15:52 4,322.99 4,322.99 4,321.89 4,321.89 0.0K
15:53 4,323.20 4,323.92 4,323.20 4,323.92 0.0K
15:54 4,324.61 4,324.61 4,323.47 4,323.47 0.0K
15:55 4,324.57 4,325.92 4,324.57 4,325.92 0.0K
15:56 4,325.38 4,326.06 4,325.38 4,325.45 0.0K
15:57 4,325.91 4,326.25 4,325.91 4,326.21 0.0K
15:58 4,326.49 4,326.49 4,325.31 4,325.31 0.0K
15:59 4,325.68 4,325.68 4,325.42 4,325.51 0.0K
16:00 4,326.07 4,326.07 4,325.96 4,326.02 0.0K
16:01 4,326.02 4,326.02 4,325.99 4,325.99 0.0K
16:02 4,326.18 4,326.19 4,326.18 4,326.19 0.0K
16:03 4,326.18 4,326.18 4,326.01 4,326.12 0.0K
16:04 4,326.13 4,326.18 4,326.05 4,326.05 0.0K
16:05 4,326.05 4,326.11 4,326.05 4,326.11 0.0K
16:06 4,326.10 4,326.10 4,326.04 4,326.04 0.0K
16:07 4,326.05 4,326.15 4,326.05 4,326.07 0.0K
16:08 4,326.13 4,326.13 4,325.93 4,326.03 0.0K
16:09 4,326.04 4,326.04 4,326.02 4,326.02 0.0K
16:10 4,326.02 4,326.02 4,326.02 4,326.02 0.0K
16:11 4,326.02 4,326.06 4,326.02 4,326.06 0.0K
16:12 4,326.02 4,326.02 4,325.93 4,325.93 0.0K
16:13 4,326.08 4,326.08 4,325.98 4,325.98 0.0K
16:14 4,325.98 4,326.07 4,325.98 4,326.07 0.0K
16:15 4,326.06 4,326.06 4,326.06 4,326.06 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