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 4,309.67 4,309.67 4,304.28 4,304.28 0.0K
09:32 4,305.46 4,306.90 4,305.46 4,306.90 0.0K
09:33 4,305.78 4,308.18 4,305.18 4,308.18 0.0K
09:34 4,308.86 4,309.32 4,308.71 4,308.77 0.0K
09:35 4,308.32 4,308.32 4,306.77 4,306.77 0.0K
09:36 4,307.47 4,308.39 4,306.97 4,306.97 0.0K
09:37 4,307.09 4,307.09 4,304.58 4,304.58 0.0K
09:38 4,304.22 4,304.22 4,302.52 4,302.52 0.0K
09:39 4,301.92 4,301.92 4,299.87 4,300.29 0.0K
09:40 4,301.75 4,301.75 4,299.92 4,299.92 0.0K
09:41 4,301.22 4,303.03 4,301.00 4,301.58 0.0K
09:42 4,300.43 4,303.15 4,300.43 4,303.15 0.0K
09:43 4,302.83 4,303.41 4,302.30 4,302.40 0.0K
09:44 4,301.81 4,301.81 4,299.95 4,301.73 0.0K
09:45 4,303.44 4,304.86 4,303.44 4,304.86 0.0K
09:46 4,305.34 4,305.34 4,301.82 4,301.82 0.0K
09:47 4,300.03 4,300.03 4,298.76 4,298.76 0.0K
09:48 4,297.44 4,297.44 4,295.62 4,295.69 0.0K
09:49 4,295.69 4,297.18 4,295.69 4,297.18 0.0K
09:50 4,295.23 4,295.45 4,295.23 4,295.45 0.0K
09:51 4,295.63 4,297.41 4,295.63 4,296.05 0.0K
09:52 4,296.55 4,296.60 4,295.18 4,295.18 0.0K
09:53 4,295.29 4,295.29 4,294.38 4,295.26 0.0K
09:54 4,295.30 4,296.07 4,295.06 4,295.06 0.0K
09:55 4,294.62 4,295.25 4,294.50 4,294.87 0.0K
09:56 4,295.00 4,295.89 4,295.00 4,295.41 0.0K
09:57 4,295.66 4,296.81 4,295.63 4,295.63 0.0K
09:58 4,296.86 4,296.86 4,296.39 4,296.39 0.0K
09:59 4,296.56 4,296.56 4,295.47 4,296.06 0.0K
10:00 4,296.76 4,296.76 4,290.24 4,290.50 0.0K
10:01 4,288.38 4,288.38 4,285.78 4,285.78 0.0K
10:02 4,285.68 4,285.68 4,283.81 4,283.81 0.0K
10:03 4,283.54 4,283.54 4,282.52 4,283.15 0.0K
10:04 4,283.39 4,283.86 4,282.71 4,283.47 0.0K
10:05 4,283.16 4,284.77 4,283.16 4,284.77 0.0K
10:06 4,284.17 4,284.17 4,281.21 4,281.21 0.0K
10:07 4,280.84 4,282.03 4,280.84 4,281.00 0.0K
10:08 4,280.75 4,280.75 4,279.24 4,279.24 0.0K
10:09 4,279.83 4,280.27 4,279.46 4,279.46 0.0K
10:10 4,279.70 4,280.89 4,279.69 4,279.69 0.0K
10:11 4,279.41 4,279.97 4,279.13 4,279.13 0.0K
10:12 4,279.57 4,281.12 4,279.57 4,280.99 0.0K
10:13 4,279.94 4,280.46 4,279.71 4,279.71 0.0K
10:14 4,278.39 4,279.98 4,278.39 4,279.89 0.0K
10:15 4,280.14 4,280.50 4,280.14 4,280.17 0.0K
10:16 4,280.53 4,280.88 4,280.43 4,280.43 0.0K
10:17 4,280.04 4,282.39 4,280.04 4,282.39 0.0K
10:18 4,281.58 4,283.27 4,281.58 4,283.27 0.0K
10:19 4,283.67 4,284.93 4,283.44 4,283.44 0.0K
10:20 4,284.08 4,285.05 4,284.08 4,284.86 0.0K
10:21 4,285.03 4,286.96 4,285.03 4,286.85 0.0K
10:22 4,285.56 4,286.48 4,285.56 4,286.06 0.0K
10:23 4,285.68 4,288.29 4,285.68 4,287.62 0.0K
10:24 4,287.82 4,288.09 4,287.79 4,288.09 0.0K
10:25 4,289.09 4,289.09 4,287.95 4,288.43 0.0K
10:26 4,287.68 4,289.11 4,287.68 4,289.11 0.0K
10:27 4,289.05 4,290.29 4,288.97 4,289.23 0.0K
10:28 4,289.26 4,289.26 4,288.27 4,288.91 0.0K
10:29 4,289.45 4,292.17 4,289.45 4,292.17 0.0K
10:30 4,291.88 4,291.88 4,290.46 4,290.46 0.0K
10:31 4,290.25 4,291.34 4,290.25 4,290.79 0.0K
10:32 4,292.22 4,292.22 4,290.94 4,290.94 0.0K
10:33 4,290.62 4,293.83 4,290.62 4,293.83 0.0K
10:34 4,293.79 4,294.19 4,293.44 4,293.44 0.0K
10:35 4,293.28 4,293.28 4,292.01 4,292.12 0.0K
10:36 4,292.14 4,292.55 4,291.70 4,291.70 0.0K
10:37 4,292.43 4,294.31 4,292.43 4,294.31 0.0K
10:38 4,294.36 4,294.85 4,294.36 4,294.60 0.0K
10:39 4,294.57 4,295.91 4,293.73 4,295.91 0.0K
10:40 4,295.06 4,295.06 4,293.52 4,293.52 0.0K
10:41 4,293.74 4,294.44 4,293.74 4,294.44 0.0K
10:42 4,294.59 4,294.59 4,292.19 4,293.22 0.0K
10:43 4,292.97 4,292.97 4,292.17 4,292.53 0.0K
10:44 4,292.73 4,292.73 4,291.76 4,291.76 0.0K
10:45 4,292.40 4,292.76 4,292.05 4,292.76 0.0K
10:46 4,292.69 4,294.48 4,292.69 4,294.22 0.0K
10:47 4,294.80 4,297.33 4,294.80 4,297.33 0.0K
10:48 4,296.68 4,297.23 4,296.68 4,297.23 0.0K
10:49 4,297.42 4,297.88 4,296.57 4,296.57 0.0K
10:50 4,296.80 4,296.80 4,294.00 4,294.00 0.0K
10:51 4,293.64 4,293.64 4,293.01 4,293.58 0.0K
10:52 4,292.83 4,292.83 4,289.94 4,289.94 0.0K
10:53 4,289.53 4,289.63 4,289.46 4,289.46 0.0K
10:54 4,289.37 4,290.83 4,289.37 4,290.76 0.0K
10:55 4,290.87 4,290.87 4,289.69 4,289.69 0.0K
10:56 4,288.73 4,290.18 4,288.18 4,290.11 0.0K
10:57 4,289.79 4,290.11 4,289.03 4,289.03 0.0K
10:58 4,288.64 4,289.49 4,288.42 4,289.49 0.0K
10:59 4,289.67 4,289.86 4,288.99 4,288.99 0.0K
11:00 4,288.31 4,288.31 4,285.98 4,285.98 0.0K
11:01 4,286.39 4,286.39 4,285.41 4,285.76 0.0K
11:02 4,285.29 4,285.86 4,284.10 4,285.86 0.0K
11:03 4,285.78 4,286.50 4,285.38 4,285.38 0.0K
11:04 4,285.11 4,285.11 4,283.60 4,283.60 0.0K
11:05 4,283.77 4,284.46 4,283.77 4,284.36 0.0K
11:06 4,283.92 4,284.75 4,283.91 4,283.91 0.0K
11:07 4,283.47 4,283.93 4,283.47 4,283.74 0.0K
11:08 4,282.29 4,283.61 4,282.29 4,283.04 0.0K
11:09 4,282.34 4,283.22 4,282.34 4,283.20 0.0K
11:10 4,283.62 4,283.62 4,282.92 4,282.92 0.0K
11:11 4,282.85 4,282.85 4,282.17 4,282.51 0.0K
11:12 4,282.28 4,283.64 4,282.02 4,283.64 0.0K
11:13 4,282.82 4,283.55 4,282.82 4,283.21 0.0K
11:14 4,282.55 4,283.11 4,282.44 4,283.11 0.0K
11:15 4,282.23 4,282.43 4,281.53 4,281.53 0.0K
11:16 4,282.15 4,282.63 4,281.77 4,282.63 0.0K
11:17 4,282.34 4,283.48 4,282.34 4,283.11 0.0K
11:18 4,283.27 4,283.54 4,282.93 4,283.11 0.0K
11:19 4,282.68 4,282.68 4,281.06 4,281.06 0.0K
11:20 4,281.35 4,283.01 4,281.35 4,283.01 0.0K
11:21 4,283.14 4,283.84 4,283.14 4,283.74 0.0K
11:22 4,284.15 4,284.28 4,283.48 4,284.28 0.0K
11:23 4,285.02 4,285.02 4,284.31 4,284.33 0.0K
11:24 4,284.69 4,284.69 4,283.96 4,284.12 0.0K
11:25 4,284.38 4,285.14 4,284.38 4,285.12 0.0K
11:26 4,284.70 4,284.70 4,283.17 4,283.17 0.0K
11:27 4,283.92 4,283.92 4,281.34 4,281.72 0.0K
11:28 4,282.11 4,282.11 4,281.10 4,281.62 0.0K
11:29 4,281.99 4,281.99 4,280.71 4,281.15 0.0K
11:30 4,281.45 4,281.45 4,279.74 4,279.74 0.0K
11:31 4,280.58 4,281.98 4,280.07 4,281.98 0.0K
11:32 4,281.38 4,281.38 4,280.19 4,280.19 0.0K
11:33 4,279.95 4,280.24 4,279.90 4,280.14 0.0K
11:34 4,280.45 4,280.98 4,280.29 4,280.29 0.0K
11:35 4,280.09 4,280.61 4,280.09 4,280.61 0.0K
11:36 4,280.41 4,280.41 4,279.59 4,279.93 0.0K
11:37 4,280.49 4,280.49 4,277.89 4,277.89 0.0K
11:38 4,278.13 4,278.13 4,276.74 4,277.07 0.0K
11:39 4,277.86 4,278.53 4,277.86 4,278.53 0.0K
11:40 4,278.45 4,280.36 4,278.45 4,280.36 0.0K
11:41 4,280.10 4,281.86 4,280.10 4,281.86 0.0K
11:42 4,282.01 4,282.66 4,281.98 4,282.66 0.0K
11:43 4,282.83 4,283.74 4,282.59 4,283.74 0.0K
11:44 4,283.61 4,284.70 4,283.61 4,284.70 0.0K
11:45 4,284.50 4,285.81 4,284.48 4,285.81 0.0K
11:46 4,284.97 4,285.31 4,284.81 4,285.26 0.0K
11:47 4,284.44 4,284.44 4,283.03 4,283.03 0.0K
11:48 4,282.72 4,282.72 4,281.78 4,282.52 0.0K
11:49 4,282.98 4,283.38 4,282.92 4,282.92 0.0K
11:50 4,282.53 4,284.43 4,282.53 4,283.82 0.0K
11:51 4,284.02 4,284.02 4,283.59 4,283.67 0.0K
11:52 4,283.79 4,284.52 4,283.46 4,284.52 0.0K
11:53 4,285.16 4,285.16 4,284.14 4,284.49 0.0K
11:54 4,283.91 4,284.63 4,283.91 4,284.63 0.0K
11:55 4,284.40 4,284.40 4,281.95 4,281.95 0.0K
11:56 4,281.87 4,281.87 4,280.80 4,281.39 0.0K
11:57 4,281.22 4,281.22 4,280.61 4,280.65 0.0K
11:58 4,280.42 4,280.58 4,280.02 4,280.58 0.0K
11:59 4,280.46 4,280.46 4,278.54 4,278.54 0.0K
12:00 4,278.50 4,278.57 4,278.26 4,278.31 0.0K
12:01 4,278.37 4,278.84 4,278.34 4,278.43 0.0K
12:02 4,278.81 4,278.81 4,277.66 4,278.46 0.0K
12:03 4,278.14 4,278.14 4,277.89 4,278.01 0.0K
12:04 4,277.95 4,277.95 4,276.40 4,276.46 0.0K
12:05 4,276.52 4,277.04 4,276.52 4,277.04 0.0K
12:06 4,276.93 4,276.98 4,276.80 4,276.80 0.0K
12:07 4,277.06 4,277.17 4,276.99 4,277.06 0.0K
12:08 4,277.11 4,277.11 4,276.68 4,276.93 0.0K
12:09 4,276.95 4,276.95 4,276.12 4,276.12 0.0K
12:10 4,276.66 4,276.80 4,276.35 4,276.35 0.0K
12:11 4,276.68 4,277.29 4,276.61 4,276.61 0.0K
12:12 4,276.97 4,277.18 4,276.97 4,277.08 0.0K
12:13 4,277.32 4,277.49 4,277.06 4,277.49 0.0K
12:14 4,277.34 4,277.80 4,277.28 4,277.53 0.0K
12:15 4,277.53 4,278.36 4,277.53 4,278.10 0.0K
12:16 4,277.48 4,277.64 4,277.30 4,277.30 0.0K
12:17 4,277.78 4,278.00 4,277.57 4,277.92 0.0K
12:18 4,277.86 4,279.08 4,277.86 4,279.08 0.0K
12:19 4,279.00 4,279.83 4,279.00 4,279.83 0.0K
12:20 4,279.71 4,280.04 4,279.25 4,279.25 0.0K
12:21 4,278.97 4,279.94 4,278.97 4,279.26 0.0K
12:22 4,279.78 4,279.78 4,277.52 4,277.85 0.0K
12:23 4,278.12 4,278.40 4,278.04 4,278.40 0.0K
12:24 4,278.61 4,278.68 4,278.52 4,278.64 0.0K
12:25 4,279.40 4,280.08 4,279.40 4,279.79 0.0K
12:26 4,280.22 4,281.10 4,280.22 4,281.08 0.0K
12:27 4,281.17 4,281.29 4,279.67 4,279.67 0.0K
12:28 4,279.56 4,281.42 4,279.56 4,281.42 0.0K
12:29 4,281.61 4,282.72 4,281.61 4,282.72 0.0K
12:30 4,282.72 4,282.86 4,282.62 4,282.65 0.0K
12:31 4,282.75 4,283.06 4,282.75 4,283.06 0.0K
12:32 4,282.89 4,283.46 4,282.89 4,283.14 0.0K
12:33 4,283.23 4,283.56 4,283.23 4,283.55 0.0K
12:34 4,283.65 4,284.42 4,283.65 4,284.34 0.0K
12:35 4,284.41 4,284.71 4,284.37 4,284.71 0.0K
12:36 4,283.81 4,283.81 4,283.19 4,283.19 0.0K
12:37 4,283.57 4,284.15 4,283.39 4,284.15 0.0K
12:38 4,284.89 4,285.40 4,284.89 4,285.32 0.0K
12:39 4,286.13 4,286.18 4,286.05 4,286.09 0.0K
12:40 4,286.04 4,286.67 4,286.04 4,286.67 0.0K
12:41 4,287.17 4,287.66 4,287.15 4,287.66 0.0K
12:42 4,287.62 4,287.98 4,287.42 4,287.98 0.0K
12:43 4,288.19 4,288.56 4,287.89 4,288.56 0.0K
12:44 4,288.49 4,288.49 4,287.89 4,288.04 0.0K
12:45 4,288.51 4,288.51 4,287.96 4,287.96 0.0K
12:46 4,287.29 4,287.96 4,287.05 4,287.90 0.0K
12:47 4,287.64 4,288.17 4,287.64 4,288.17 0.0K
12:48 4,288.33 4,289.16 4,288.33 4,289.16 0.0K
12:49 4,289.33 4,289.52 4,288.93 4,289.28 0.0K
12:50 4,289.09 4,289.19 4,288.74 4,288.74 0.0K
12:51 4,289.50 4,289.78 4,289.39 4,289.41 0.0K
12:52 4,289.53 4,289.53 4,288.70 4,288.70 0.0K
12:53 4,288.07 4,289.14 4,288.07 4,289.03 0.0K
12:54 4,289.11 4,289.70 4,288.94 4,289.70 0.0K
12:55 4,289.53 4,289.70 4,289.16 4,289.16 0.0K
12:56 4,289.23 4,289.68 4,289.23 4,289.68 0.0K
12:57 4,290.08 4,290.14 4,289.85 4,290.14 0.0K
12:58 4,290.67 4,291.14 4,290.67 4,291.14 0.0K
12:59 4,290.64 4,291.10 4,290.63 4,290.94 0.0K
13:00 4,290.77 4,290.77 4,289.59 4,289.59 0.0K
13:01 4,289.29 4,289.51 4,288.57 4,289.51 0.0K
13:02 4,290.08 4,290.38 4,289.99 4,289.99 0.0K
13:03 4,290.48 4,290.84 4,290.34 4,290.63 0.0K
13:04 4,290.21 4,290.21 4,289.24 4,289.24 0.0K
13:05 4,289.36 4,289.83 4,289.35 4,289.83 0.0K
13:06 4,290.26 4,290.56 4,290.26 4,290.27 0.0K
13:07 4,290.87 4,291.39 4,290.87 4,291.05 0.0K
13:08 4,291.31 4,292.94 4,291.31 4,292.94 0.0K
13:09 4,293.08 4,293.32 4,292.89 4,293.20 0.0K
13:10 4,293.35 4,294.73 4,293.35 4,294.10 0.0K
13:11 4,294.45 4,294.67 4,294.26 4,294.67 0.0K
13:12 4,294.86 4,294.94 4,294.45 4,294.94 0.0K
13:13 4,294.18 4,294.55 4,294.18 4,294.55 0.0K
13:14 4,294.62 4,294.62 4,293.92 4,294.47 0.0K
13:15 4,294.52 4,294.67 4,294.42 4,294.62 0.0K
13:16 4,294.00 4,294.33 4,293.52 4,293.52 0.0K
13:17 4,293.42 4,293.91 4,293.31 4,293.91 0.0K
13:18 4,293.71 4,294.10 4,293.67 4,294.10 0.0K
13:19 4,294.20 4,294.82 4,294.20 4,294.82 0.0K
13:20 4,294.75 4,295.44 4,294.75 4,295.44 0.0K
13:21 4,295.56 4,295.62 4,295.52 4,295.52 0.0K
13:22 4,295.17 4,295.33 4,295.17 4,295.28 0.0K
13:23 4,295.54 4,297.20 4,295.54 4,297.20 0.0K
13:24 4,298.49 4,300.00 4,298.49 4,300.00 0.0K
13:25 4,299.54 4,299.66 4,299.16 4,299.16 0.0K
13:26 4,300.04 4,300.19 4,299.83 4,299.83 0.0K
13:27 4,300.06 4,300.31 4,299.99 4,300.31 0.0K
13:28 4,300.67 4,301.87 4,300.30 4,300.30 0.0K
13:29 4,300.65 4,300.65 4,300.35 4,300.35 0.0K
13:30 4,299.95 4,300.34 4,299.00 4,299.00 0.0K
13:31 4,298.41 4,298.58 4,297.79 4,298.58 0.0K
13:32 4,298.82 4,298.82 4,298.52 4,298.52 0.0K
13:33 4,299.33 4,299.70 4,299.33 4,299.64 0.0K
13:34 4,299.86 4,301.02 4,299.86 4,301.02 0.0K
13:35 4,300.77 4,300.85 4,300.61 4,300.85 0.0K
13:36 4,300.74 4,301.04 4,300.42 4,301.04 0.0K
13:37 4,300.73 4,301.43 4,300.57 4,301.43 0.0K
13:38 4,302.05 4,302.05 4,301.01 4,301.38 0.0K
13:39 4,301.20 4,302.00 4,301.20 4,301.65 0.0K
13:40 4,301.70 4,302.44 4,301.70 4,302.22 0.0K
13:41 4,302.07 4,302.07 4,300.90 4,301.08 0.0K
13:42 4,301.27 4,301.48 4,301.27 4,301.39 0.0K
13:43 4,301.32 4,301.32 4,300.34 4,300.84 0.0K
13:44 4,300.94 4,300.94 4,300.49 4,300.49 0.0K
13:45 4,300.45 4,300.95 4,300.45 4,300.95 0.0K
13:46 4,301.34 4,301.34 4,300.92 4,301.17 0.0K
13:47 4,300.57 4,300.58 4,299.89 4,300.22 0.0K
13:48 4,299.56 4,299.93 4,299.56 4,299.69 0.0K
13:49 4,299.88 4,301.75 4,299.88 4,301.75 0.0K
13:50 4,302.40 4,302.40 4,301.58 4,301.96 0.0K
13:51 4,302.15 4,302.55 4,302.15 4,302.34 0.0K
13:52 4,302.64 4,302.64 4,302.11 4,302.11 0.0K
13:53 4,300.53 4,301.46 4,300.53 4,301.44 0.0K
13:54 4,301.97 4,302.39 4,301.97 4,302.13 0.0K
13:55 4,301.98 4,302.67 4,301.98 4,302.67 0.0K
13:56 4,302.89 4,303.30 4,302.88 4,303.30 0.0K
13:57 4,303.81 4,305.23 4,303.81 4,305.23 0.0K
13:58 4,305.67 4,305.67 4,304.61 4,304.61 0.0K
13:59 4,305.23 4,305.88 4,305.23 4,305.49 0.0K
14:00 4,305.28 4,305.59 4,304.90 4,304.90 0.0K
14:01 4,304.54 4,304.54 4,303.62 4,303.86 0.0K
14:02 4,303.41 4,303.41 4,302.98 4,302.98 0.0K
14:03 4,302.97 4,302.97 4,302.12 4,302.12 0.0K
14:04 4,301.84 4,301.84 4,301.18 4,301.18 0.0K
14:05 4,301.00 4,301.00 4,298.04 4,298.04 0.0K
14:06 4,298.04 4,298.31 4,297.98 4,297.98 0.0K
14:07 4,297.37 4,297.37 4,296.30 4,296.60 0.0K
14:08 4,296.28 4,296.28 4,295.89 4,295.94 0.0K
14:09 4,295.84 4,295.89 4,294.52 4,294.52 0.0K
14:10 4,293.86 4,294.33 4,293.23 4,294.33 0.0K
14:11 4,294.56 4,294.60 4,294.33 4,294.33 0.0K
14:12 4,295.21 4,295.26 4,295.19 4,295.19 0.0K
14:13 4,295.20 4,295.38 4,295.20 4,295.25 0.0K
14:14 4,294.66 4,295.13 4,294.45 4,294.95 0.0K
14:15 4,294.86 4,294.91 4,294.75 4,294.84 0.0K
14:16 4,295.13 4,295.42 4,294.38 4,295.42 0.0K
14:17 4,295.36 4,295.36 4,294.18 4,294.18 0.0K
14:18 4,294.63 4,295.16 4,294.63 4,295.16 0.0K
14:19 4,295.18 4,295.33 4,295.18 4,295.33 0.0K
14:20 4,295.66 4,295.66 4,294.55 4,294.55 0.0K
14:21 4,294.48 4,294.48 4,294.18 4,294.27 0.0K
14:22 4,293.16 4,293.57 4,292.99 4,293.11 0.0K
14:23 4,292.42 4,292.79 4,292.42 4,292.75 0.0K
14:24 4,292.83 4,293.36 4,292.83 4,293.36 0.0K
14:25 4,294.04 4,294.80 4,294.04 4,294.80 0.0K
14:26 4,294.78 4,296.13 4,294.78 4,296.13 0.0K
14:27 4,296.47 4,297.56 4,296.47 4,297.56 0.0K
14:28 4,297.72 4,297.75 4,297.50 4,297.57 0.0K
14:29 4,297.57 4,297.77 4,297.40 4,297.62 0.0K
14:30 4,297.14 4,297.14 4,295.77 4,296.03 0.0K
14:31 4,295.46 4,295.46 4,293.71 4,294.27 0.0K
14:32 4,294.75 4,295.10 4,294.75 4,295.00 0.0K
14:33 4,295.07 4,295.07 4,294.15 4,294.15 0.0K
14:34 4,294.39 4,294.39 4,293.94 4,293.94 0.0K
14:35 4,293.71 4,294.23 4,293.71 4,294.09 0.0K
14:36 4,294.47 4,294.47 4,293.62 4,293.71 0.0K
14:37 4,293.90 4,293.95 4,292.66 4,292.66 0.0K
14:38 4,292.83 4,292.83 4,292.58 4,292.71 0.0K
14:39 4,292.84 4,294.07 4,292.84 4,294.07 0.0K
14:40 4,294.03 4,294.60 4,293.74 4,294.60 0.0K
14:41 4,294.14 4,294.41 4,293.34 4,293.34 0.0K
14:42 4,293.87 4,293.87 4,293.17 4,293.17 0.0K
14:43 4,293.00 4,293.26 4,292.76 4,293.26 0.0K
14:44 4,293.28 4,293.49 4,293.10 4,293.10 0.0K
14:45 4,293.09 4,293.50 4,293.03 4,293.50 0.0K
14:46 4,293.11 4,293.11 4,292.44 4,292.80 0.0K
14:47 4,292.84 4,293.27 4,292.58 4,292.58 0.0K
14:48 4,292.60 4,292.60 4,291.65 4,291.65 0.0K
14:49 4,291.62 4,292.31 4,291.04 4,291.04 0.0K
14:50 4,290.76 4,291.84 4,290.76 4,291.84 0.0K
14:51 4,292.08 4,292.36 4,292.08 4,292.36 0.0K
14:52 4,292.51 4,292.51 4,291.90 4,292.26 0.0K
14:53 4,292.66 4,292.69 4,292.00 4,292.00 0.0K
14:54 4,292.27 4,293.00 4,292.27 4,293.00 0.0K
14:55 4,293.03 4,293.88 4,292.91 4,293.70 0.0K
14:56 4,293.68 4,293.75 4,293.41 4,293.41 0.0K
14:57 4,293.63 4,294.43 4,293.63 4,294.25 0.0K
14:58 4,294.30 4,294.52 4,294.30 4,294.37 0.0K
14:59 4,294.49 4,294.62 4,294.19 4,294.19 0.0K
15:00 4,294.51 4,294.51 4,292.65 4,292.65 0.0K
15:01 4,292.27 4,292.27 4,291.81 4,291.81 0.0K
15:02 4,291.99 4,292.79 4,291.80 4,292.79 0.0K
15:03 4,293.91 4,294.74 4,293.91 4,294.04 0.0K
15:04 4,294.21 4,294.21 4,293.75 4,294.01 0.0K
15:05 4,293.71 4,294.36 4,293.40 4,294.36 0.0K
15:06 4,293.85 4,294.90 4,293.85 4,294.90 0.0K
15:07 4,294.85 4,294.85 4,293.87 4,294.08 0.0K
15:08 4,294.33 4,294.33 4,293.49 4,293.94 0.0K
15:09 4,294.16 4,294.16 4,293.18 4,293.18 0.0K
15:10 4,293.17 4,293.17 4,292.55 4,292.87 0.0K
15:11 4,293.04 4,293.04 4,292.41 4,292.52 0.0K
15:12 4,292.29 4,292.29 4,290.85 4,290.85 0.0K
15:13 4,290.33 4,290.33 4,289.89 4,290.33 0.0K
15:14 4,289.68 4,289.68 4,287.41 4,287.41 0.0K
15:15 4,287.50 4,288.03 4,287.50 4,287.85 0.0K
15:16 4,288.30 4,288.30 4,286.20 4,286.20 0.0K
15:17 4,285.56 4,285.56 4,284.80 4,285.35 0.0K
15:18 4,285.30 4,285.45 4,284.99 4,285.35 0.0K
15:19 4,285.73 4,285.79 4,285.39 4,285.79 0.0K
15:20 4,285.62 4,286.30 4,285.62 4,285.98 0.0K
15:21 4,286.13 4,286.13 4,284.65 4,285.75 0.0K
15:22 4,285.93 4,286.38 4,285.93 4,286.38 0.0K
15:23 4,286.30 4,286.49 4,286.26 4,286.26 0.0K
15:24 4,286.11 4,286.11 4,285.68 4,285.68 0.0K
15:25 4,285.74 4,286.03 4,285.74 4,285.81 0.0K
15:26 4,285.87 4,286.09 4,285.87 4,285.94 0.0K
15:27 4,286.12 4,286.12 4,284.90 4,284.90 0.0K
15:28 4,285.07 4,285.07 4,284.72 4,285.00 0.0K
15:29 4,284.93 4,284.93 4,284.41 4,284.83 0.0K
15:30 4,285.24 4,285.33 4,285.08 4,285.33 0.0K
15:31 4,285.42 4,285.42 4,284.24 4,284.24 0.0K
15:32 4,284.15 4,284.30 4,282.45 4,282.45 0.0K
15:33 4,282.46 4,283.18 4,282.44 4,282.44 0.0K
15:34 4,282.61 4,283.26 4,282.61 4,283.14 0.0K
15:35 4,283.48 4,284.62 4,283.48 4,284.61 0.0K
15:36 4,284.28 4,284.70 4,284.09 4,284.33 0.0K
15:37 4,284.31 4,284.93 4,284.26 4,284.74 0.0K
15:38 4,285.99 4,287.95 4,285.99 4,287.95 0.0K
15:39 4,288.16 4,288.16 4,286.47 4,286.47 0.0K
15:40 4,286.06 4,286.10 4,285.56 4,286.10 0.0K
15:41 4,285.80 4,285.92 4,285.08 4,285.08 0.0K
15:42 4,284.93 4,285.17 4,283.94 4,285.17 0.0K
15:43 4,285.32 4,287.07 4,285.32 4,287.07 0.0K
15:44 4,286.64 4,286.64 4,285.52 4,285.53 0.0K
15:45 4,285.45 4,285.45 4,284.15 4,284.15 0.0K
15:46 4,284.76 4,284.76 4,283.66 4,284.32 0.0K
15:47 4,284.35 4,284.50 4,284.24 4,284.43 0.0K
15:48 4,284.63 4,284.63 4,283.63 4,284.00 0.0K
15:49 4,284.02 4,285.13 4,284.02 4,284.80 0.0K
15:50 4,284.00 4,284.00 4,283.35 4,283.97 0.0K
15:51 4,284.90 4,284.90 4,284.01 4,284.01 0.0K
15:52 4,283.83 4,285.63 4,283.83 4,285.63 0.0K
15:53 4,287.07 4,287.07 4,285.82 4,286.09 0.0K
15:54 4,286.55 4,287.55 4,286.55 4,286.91 0.0K
15:55 4,287.83 4,287.83 4,285.49 4,286.29 0.0K
15:56 4,286.86 4,287.18 4,286.45 4,287.18 0.0K
15:57 4,287.55 4,288.00 4,287.55 4,287.63 0.0K
15:58 4,287.93 4,287.93 4,287.61 4,287.92 0.0K
15:59 4,287.30 4,287.67 4,286.21 4,286.21 0.0K
16:00 4,286.17 4,286.48 4,286.17 4,286.48 0.0K
16:01 4,286.48 4,286.48 4,286.30 4,286.30 0.0K
16:02 4,286.26 4,286.26 4,286.14 4,286.16 0.0K
16:03 4,286.21 4,286.26 4,286.21 4,286.23 0.0K
16:04 4,286.25 4,286.26 4,286.25 4,286.26 0.0K
16:05 4,286.26 4,286.26 4,286.16 4,286.16 0.0K
16:06 4,286.16 4,286.17 4,286.16 4,286.16 0.0K
16:07 4,286.00 4,286.00 4,285.85 4,285.85 0.0K
16:08 4,285.85 4,285.85 4,285.85 4,285.85 0.0K
16:09 4,285.80 4,285.90 4,285.80 4,285.90 0.0K
16:10 4,285.89 4,285.89 4,285.88 4,285.89 0.0K
16:11 4,285.90 4,285.90 4,285.78 4,285.85 0.0K
16:12 4,285.85 4,285.86 4,285.80 4,285.80 0.0K
16:13 4,285.81 4,285.82 4,285.79 4,285.79 0.0K
16:14 4,285.78 4,285.82 4,285.78 4,285.82 0.0K
16:15 4,285.89 4,285.89 4,285.89 4,285.89 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