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 4,335.93 4,337.28 4,335.93 4,337.28 0.0K
09:32 4,338.77 4,340.16 4,338.77 4,340.16 0.0K
09:33 4,340.73 4,341.02 4,340.21 4,340.94 0.0K
09:34 4,341.28 4,341.70 4,340.52 4,340.62 0.0K
09:35 4,340.36 4,340.62 4,339.77 4,339.95 0.0K
09:36 4,337.96 4,337.96 4,336.71 4,336.71 0.0K
09:37 4,336.82 4,336.82 4,335.04 4,335.04 0.0K
09:38 4,334.07 4,334.27 4,332.96 4,334.27 0.0K
09:39 4,335.25 4,336.48 4,335.25 4,336.24 0.0K
09:40 4,336.82 4,338.43 4,336.82 4,338.43 0.0K
09:41 4,339.08 4,339.68 4,339.08 4,339.68 0.0K
09:42 4,340.17 4,340.77 4,340.07 4,340.77 0.0K
09:43 4,340.19 4,341.01 4,340.19 4,340.46 0.0K
09:44 4,341.33 4,341.34 4,341.22 4,341.26 0.0K
09:45 4,341.52 4,341.84 4,341.52 4,341.84 0.0K
09:46 4,341.54 4,342.43 4,341.54 4,342.43 0.0K
09:47 4,342.40 4,343.91 4,342.40 4,343.91 0.0K
09:48 4,344.30 4,345.15 4,344.30 4,344.77 0.0K
09:49 4,345.10 4,346.23 4,345.10 4,346.23 0.0K
09:50 4,346.11 4,346.11 4,344.82 4,344.82 0.0K
09:51 4,345.33 4,345.82 4,345.25 4,345.82 0.0K
09:52 4,345.97 4,345.97 4,345.56 4,345.66 0.0K
09:53 4,344.91 4,344.91 4,342.96 4,342.96 0.0K
09:54 4,344.00 4,344.23 4,343.50 4,343.50 0.0K
09:55 4,343.22 4,343.22 4,342.11 4,342.11 0.0K
09:56 4,342.64 4,344.19 4,342.64 4,344.19 0.0K
09:57 4,344.42 4,344.49 4,344.06 4,344.49 0.0K
09:58 4,344.35 4,344.53 4,344.25 4,344.53 0.0K
09:59 4,344.78 4,345.59 4,344.78 4,345.44 0.0K
10:00 4,344.61 4,346.53 4,344.61 4,346.53 0.0K
10:01 4,346.39 4,347.50 4,346.39 4,346.88 0.0K
10:02 4,346.49 4,347.01 4,346.49 4,347.01 0.0K
10:03 4,347.47 4,347.47 4,347.04 4,347.04 0.0K
10:04 4,347.28 4,347.28 4,346.34 4,346.34 0.0K
10:05 4,346.50 4,346.85 4,346.20 4,346.20 0.0K
10:06 4,345.68 4,345.68 4,344.92 4,345.46 0.0K
10:07 4,345.61 4,345.61 4,345.09 4,345.09 0.0K
10:08 4,344.35 4,346.44 4,344.35 4,346.44 0.0K
10:09 4,347.08 4,347.27 4,346.56 4,346.56 0.0K
10:10 4,346.52 4,347.00 4,346.04 4,347.00 0.0K
10:11 4,346.38 4,346.98 4,346.38 4,346.98 0.0K
10:12 4,346.75 4,347.45 4,346.69 4,347.45 0.0K
10:13 4,346.91 4,347.79 4,346.91 4,347.79 0.0K
10:14 4,347.89 4,347.89 4,346.99 4,347.15 0.0K
10:15 4,346.86 4,347.41 4,346.86 4,347.41 0.0K
10:16 4,347.95 4,348.37 4,347.73 4,348.37 0.0K
10:17 4,348.07 4,349.37 4,348.07 4,349.11 0.0K
10:18 4,349.08 4,349.61 4,349.08 4,349.41 0.0K
10:19 4,349.42 4,349.42 4,349.14 4,349.14 0.0K
10:20 4,349.19 4,349.19 4,347.70 4,347.70 0.0K
10:21 4,347.64 4,348.20 4,347.64 4,348.20 0.0K
10:22 4,348.39 4,348.64 4,348.20 4,348.64 0.0K
10:23 4,348.16 4,348.16 4,347.85 4,347.85 0.0K
10:24 4,348.06 4,348.25 4,347.85 4,348.25 0.0K
10:25 4,348.18 4,348.18 4,346.74 4,346.74 0.0K
10:26 4,346.98 4,347.60 4,346.98 4,347.31 0.0K
10:27 4,347.28 4,347.28 4,346.98 4,347.22 0.0K
10:28 4,347.40 4,347.40 4,346.87 4,347.18 0.0K
10:29 4,347.65 4,347.79 4,347.30 4,347.79 0.0K
10:30 4,347.23 4,348.06 4,347.23 4,347.81 0.0K
10:31 4,347.73 4,347.73 4,347.20 4,347.20 0.0K
10:32 4,346.76 4,347.35 4,346.08 4,347.35 0.0K
10:33 4,347.53 4,347.53 4,346.26 4,346.26 0.0K
10:34 4,345.28 4,346.41 4,345.28 4,346.41 0.0K
10:35 4,346.46 4,346.46 4,346.00 4,346.05 0.0K
10:36 4,345.03 4,345.03 4,342.94 4,343.44 0.0K
10:37 4,342.97 4,343.75 4,342.57 4,343.75 0.0K
10:38 4,343.35 4,344.98 4,343.35 4,344.98 0.0K
10:39 4,345.06 4,345.06 4,343.94 4,343.94 0.0K
10:40 4,343.91 4,343.91 4,343.22 4,343.71 0.0K
10:41 4,343.63 4,344.62 4,343.63 4,344.62 0.0K
10:42 4,344.54 4,345.42 4,344.54 4,345.02 0.0K
10:43 4,344.42 4,344.54 4,344.15 4,344.15 0.0K
10:44 4,344.20 4,344.20 4,343.59 4,343.63 0.0K
10:45 4,343.62 4,343.97 4,343.27 4,343.80 0.0K
10:46 4,344.01 4,344.10 4,343.52 4,343.52 0.0K
10:47 4,343.61 4,343.61 4,343.17 4,343.37 0.0K
10:48 4,342.89 4,343.13 4,342.89 4,342.89 0.0K
10:49 4,342.83 4,342.83 4,341.93 4,341.96 0.0K
10:50 4,341.98 4,341.98 4,341.37 4,341.94 0.0K
10:51 4,341.94 4,341.94 4,340.79 4,340.79 0.0K
10:52 4,341.41 4,341.95 4,341.41 4,341.95 0.0K
10:53 4,343.37 4,343.68 4,343.34 4,343.34 0.0K
10:54 4,343.71 4,343.98 4,343.28 4,343.28 0.0K
10:55 4,343.55 4,344.45 4,343.55 4,344.45 0.0K
10:56 4,344.08 4,344.15 4,343.24 4,343.24 0.0K
10:57 4,343.34 4,343.64 4,343.34 4,343.64 0.0K
10:58 4,343.84 4,343.84 4,341.88 4,341.88 0.0K
10:59 4,341.80 4,342.07 4,341.80 4,342.07 0.0K
11:00 4,341.68 4,344.31 4,341.68 4,344.31 0.0K
11:01 4,343.79 4,343.79 4,342.54 4,342.54 0.0K
11:02 4,343.40 4,343.40 4,343.09 4,343.34 0.0K
11:03 4,343.46 4,343.46 4,342.87 4,342.97 0.0K
11:04 4,342.78 4,343.03 4,342.40 4,343.03 0.0K
11:05 4,343.15 4,343.59 4,343.15 4,343.53 0.0K
11:06 4,343.39 4,343.81 4,343.39 4,343.50 0.0K
11:07 4,343.00 4,343.00 4,342.22 4,342.22 0.0K
11:08 4,342.29 4,342.29 4,340.79 4,340.79 0.0K
11:09 4,341.03 4,341.31 4,340.89 4,341.31 0.0K
11:10 4,341.36 4,341.36 4,340.99 4,340.99 0.0K
11:11 4,341.37 4,341.51 4,341.26 4,341.41 0.0K
11:12 4,341.53 4,342.12 4,341.53 4,342.12 0.0K
11:13 4,342.59 4,342.86 4,342.59 4,342.83 0.0K
11:14 4,343.04 4,343.04 4,342.63 4,342.87 0.0K
11:15 4,342.88 4,343.01 4,342.82 4,342.82 0.0K
11:16 4,343.06 4,343.06 4,341.25 4,341.25 0.0K
11:17 4,341.13 4,341.19 4,340.50 4,340.50 0.0K
11:18 4,340.17 4,340.33 4,340.10 4,340.10 0.0K
11:19 4,340.43 4,340.93 4,340.43 4,340.93 0.0K
11:20 4,341.10 4,341.10 4,340.01 4,340.01 0.0K
11:21 4,340.47 4,340.85 4,339.78 4,339.78 0.0K
11:22 4,339.77 4,341.17 4,339.77 4,341.17 0.0K
11:23 4,342.47 4,343.23 4,342.47 4,343.23 0.0K
11:24 4,343.50 4,343.50 4,342.38 4,342.38 0.0K
11:25 4,342.27 4,342.27 4,341.26 4,341.26 0.0K
11:26 4,341.11 4,341.52 4,340.71 4,341.52 0.0K
11:27 4,341.59 4,341.77 4,341.42 4,341.76 0.0K
11:28 4,341.25 4,341.36 4,341.09 4,341.21 0.0K
11:29 4,341.01 4,341.13 4,340.84 4,340.84 0.0K
11:30 4,340.63 4,340.63 4,339.32 4,339.34 0.0K
11:31 4,337.96 4,337.96 4,336.07 4,336.07 0.0K
11:32 4,336.03 4,336.03 4,334.07 4,334.07 0.0K
11:33 4,333.53 4,335.34 4,333.53 4,335.34 0.0K
11:34 4,334.97 4,334.97 4,334.24 4,334.72 0.0K
11:35 4,334.68 4,335.18 4,334.44 4,335.18 0.0K
11:36 4,335.37 4,336.08 4,335.29 4,336.08 0.0K
11:37 4,336.10 4,336.10 4,335.41 4,335.41 0.0K
11:38 4,335.32 4,337.13 4,335.32 4,337.13 0.0K
11:39 4,335.79 4,336.47 4,335.79 4,335.99 0.0K
11:40 4,336.21 4,337.07 4,336.21 4,337.05 0.0K
11:41 4,337.01 4,337.01 4,336.49 4,336.49 0.0K
11:42 4,336.59 4,336.59 4,336.16 4,336.38 0.0K
11:43 4,336.08 4,336.35 4,336.05 4,336.05 0.0K
11:44 4,335.65 4,335.65 4,334.76 4,334.76 0.0K
11:45 4,334.81 4,335.67 4,334.81 4,335.67 0.0K
11:46 4,335.59 4,335.64 4,335.06 4,335.06 0.0K
11:47 4,334.88 4,335.28 4,334.67 4,335.21 0.0K
11:48 4,335.49 4,335.56 4,335.13 4,335.13 0.0K
11:49 4,335.10 4,335.10 4,334.92 4,334.97 0.0K
11:50 4,335.34 4,335.34 4,334.92 4,335.23 0.0K
11:51 4,334.62 4,334.97 4,334.58 4,334.97 0.0K
11:52 4,335.28 4,335.28 4,333.82 4,334.08 0.0K
11:53 4,334.08 4,334.23 4,333.35 4,333.35 0.0K
11:54 4,333.10 4,334.17 4,333.10 4,334.17 0.0K
11:55 4,334.20 4,334.20 4,333.72 4,333.95 0.0K
11:56 4,334.08 4,334.08 4,333.66 4,333.71 0.0K
11:57 4,334.04 4,334.04 4,333.60 4,333.93 0.0K
11:58 4,333.94 4,334.46 4,333.94 4,334.46 0.0K
11:59 4,334.83 4,334.83 4,334.41 4,334.76 0.0K
12:00 4,334.76 4,334.76 4,334.52 4,334.74 0.0K
12:01 4,334.93 4,334.94 4,334.51 4,334.94 0.0K
12:02 4,335.26 4,335.87 4,335.25 4,335.87 0.0K
12:03 4,336.36 4,336.37 4,335.81 4,335.90 0.0K
12:04 4,336.14 4,336.39 4,336.07 4,336.39 0.0K
12:05 4,336.57 4,336.60 4,336.35 4,336.35 0.0K
12:06 4,336.79 4,338.34 4,336.79 4,338.34 0.0K
12:07 4,338.66 4,338.99 4,338.53 4,338.99 0.0K
12:08 4,339.18 4,339.18 4,338.51 4,338.51 0.0K
12:09 4,338.93 4,339.10 4,338.93 4,338.93 0.0K
12:10 4,339.10 4,339.35 4,339.10 4,339.35 0.0K
12:11 4,339.46 4,339.46 4,338.89 4,338.90 0.0K
12:12 4,338.99 4,339.96 4,338.99 4,339.96 0.0K
12:13 4,339.99 4,340.13 4,339.92 4,339.92 0.0K
12:14 4,339.70 4,340.11 4,339.70 4,339.83 0.0K
12:15 4,339.57 4,339.72 4,339.28 4,339.28 0.0K
12:16 4,339.42 4,340.18 4,339.42 4,340.18 0.0K
12:17 4,340.40 4,340.67 4,340.30 4,340.67 0.0K
12:18 4,340.62 4,340.62 4,339.95 4,339.95 0.0K
12:19 4,339.92 4,339.92 4,339.09 4,339.09 0.0K
12:20 4,338.86 4,339.32 4,338.82 4,339.32 0.0K
12:21 4,339.44 4,339.57 4,339.39 4,339.56 0.0K
12:22 4,339.49 4,339.49 4,337.87 4,338.31 0.0K
12:23 4,338.38 4,338.38 4,337.85 4,337.85 0.0K
12:24 4,337.95 4,338.91 4,337.95 4,338.25 0.0K
12:25 4,338.12 4,338.60 4,338.12 4,338.55 0.0K
12:26 4,338.64 4,338.76 4,338.64 4,338.72 0.0K
12:27 4,338.97 4,339.81 4,338.97 4,339.81 0.0K
12:28 4,339.74 4,339.78 4,339.45 4,339.45 0.0K
12:29 4,339.63 4,339.63 4,339.23 4,339.34 0.0K
12:30 4,339.82 4,340.12 4,339.82 4,340.12 0.0K
12:31 4,340.16 4,340.64 4,340.16 4,340.42 0.0K
12:32 4,340.57 4,340.57 4,340.43 4,340.43 0.0K
12:33 4,340.51 4,340.95 4,340.51 4,340.95 0.0K
12:34 4,340.78 4,341.43 4,340.78 4,341.37 0.0K
12:35 4,341.35 4,341.54 4,341.35 4,341.54 0.0K
12:36 4,341.80 4,342.47 4,341.80 4,342.47 0.0K
12:37 4,342.57 4,342.57 4,342.15 4,342.18 0.0K
12:38 4,342.24 4,342.56 4,342.24 4,342.56 0.0K
12:39 4,342.58 4,343.09 4,342.58 4,343.09 0.0K
12:40 4,343.28 4,343.39 4,343.15 4,343.39 0.0K
12:41 4,343.46 4,343.48 4,343.25 4,343.48 0.0K
12:42 4,343.48 4,343.53 4,343.34 4,343.34 0.0K
12:43 4,343.27 4,343.42 4,343.27 4,343.42 0.0K
12:44 4,343.48 4,343.48 4,343.40 4,343.40 0.0K
12:45 4,343.40 4,343.40 4,342.93 4,343.19 0.0K
12:46 4,343.32 4,343.32 4,343.25 4,343.27 0.0K
12:47 4,343.12 4,343.52 4,343.12 4,343.52 0.0K
12:48 4,343.65 4,343.93 4,343.63 4,343.85 0.0K
12:49 4,343.84 4,343.84 4,343.66 4,343.66 0.0K
12:50 4,343.51 4,343.51 4,342.65 4,342.65 0.0K
12:51 4,342.84 4,343.06 4,342.84 4,342.98 0.0K
12:52 4,342.88 4,342.88 4,342.14 4,342.14 0.0K
12:53 4,341.84 4,341.84 4,341.64 4,341.80 0.0K
12:54 4,341.64 4,341.77 4,341.58 4,341.75 0.0K
12:55 4,342.02 4,342.02 4,341.06 4,341.06 0.0K
12:56 4,341.01 4,341.34 4,341.01 4,341.29 0.0K
12:57 4,341.67 4,342.00 4,341.67 4,341.97 0.0K
12:58 4,341.84 4,341.99 4,341.06 4,341.06 0.0K
12:59 4,341.01 4,341.01 4,339.99 4,340.09 0.0K
13:00 4,340.08 4,340.52 4,340.08 4,340.42 0.0K
13:01 4,340.48 4,341.64 4,340.48 4,341.64 0.0K
13:02 4,341.84 4,342.48 4,341.79 4,342.48 0.0K
13:03 4,342.35 4,342.55 4,342.35 4,342.55 0.0K
13:04 4,342.68 4,342.68 4,342.20 4,342.35 0.0K
13:05 4,342.75 4,343.34 4,342.67 4,343.34 0.0K
13:06 4,343.03 4,343.03 4,342.89 4,342.97 0.0K
13:07 4,342.77 4,342.87 4,342.75 4,342.75 0.0K
13:08 4,342.48 4,342.83 4,342.48 4,342.69 0.0K
13:09 4,342.18 4,342.18 4,342.09 4,342.09 0.0K
13:10 4,341.91 4,342.11 4,341.91 4,342.01 0.0K
13:11 4,341.86 4,342.05 4,341.85 4,341.85 0.0K
13:12 4,341.82 4,342.33 4,341.75 4,342.33 0.0K
13:13 4,342.49 4,342.69 4,342.49 4,342.57 0.0K
13:14 4,342.23 4,342.26 4,342.12 4,342.17 0.0K
13:15 4,342.41 4,342.45 4,342.36 4,342.40 0.0K
13:16 4,342.61 4,342.69 4,342.44 4,342.69 0.0K
13:17 4,342.78 4,343.18 4,342.75 4,343.18 0.0K
13:18 4,343.29 4,343.33 4,343.28 4,343.33 0.0K
13:19 4,343.49 4,343.61 4,343.42 4,343.43 0.0K
13:20 4,343.99 4,344.22 4,343.92 4,343.92 0.0K
13:21 4,343.85 4,343.96 4,343.83 4,343.96 0.0K
13:22 4,343.83 4,343.95 4,343.83 4,343.86 0.0K
13:23 4,343.78 4,343.90 4,343.75 4,343.75 0.0K
13:24 4,343.99 4,344.09 4,343.73 4,343.73 0.0K
13:25 4,343.80 4,343.89 4,343.56 4,343.71 0.0K
13:26 4,343.67 4,344.01 4,343.67 4,344.01 0.0K
13:27 4,343.97 4,344.11 4,343.94 4,344.11 0.0K
13:28 4,344.09 4,344.15 4,343.68 4,344.15 0.0K
13:29 4,344.35 4,344.59 4,344.35 4,344.59 0.0K
13:30 4,344.45 4,345.36 4,344.45 4,345.36 0.0K
13:31 4,345.36 4,345.53 4,345.31 4,345.53 0.0K
13:32 4,345.47 4,345.77 4,345.47 4,345.71 0.0K
13:33 4,345.44 4,345.62 4,344.96 4,345.17 0.0K
13:34 4,345.28 4,345.74 4,345.28 4,345.68 0.0K
13:35 4,345.48 4,345.48 4,344.60 4,344.96 0.0K
13:36 4,344.88 4,344.98 4,344.80 4,344.80 0.0K
13:37 4,344.45 4,345.02 4,344.45 4,344.89 0.0K
13:38 4,344.82 4,345.00 4,344.75 4,345.00 0.0K
13:39 4,345.07 4,345.18 4,344.75 4,344.75 0.0K
13:40 4,344.89 4,345.05 4,344.61 4,345.05 0.0K
13:41 4,344.96 4,345.08 4,344.94 4,344.94 0.0K
13:42 4,345.04 4,345.76 4,345.04 4,345.60 0.0K
13:43 4,345.68 4,345.74 4,345.52 4,345.52 0.0K
13:44 4,345.52 4,345.82 4,345.52 4,345.82 0.0K
13:45 4,345.83 4,346.20 4,345.83 4,346.20 0.0K
13:46 4,346.48 4,346.53 4,346.47 4,346.53 0.0K
13:47 4,346.57 4,346.72 4,346.57 4,346.65 0.0K
13:48 4,346.36 4,346.56 4,346.29 4,346.56 0.0K
13:49 4,346.42 4,346.42 4,346.02 4,346.08 0.0K
13:50 4,346.20 4,346.74 4,346.20 4,346.51 0.0K
13:51 4,346.67 4,346.71 4,346.51 4,346.51 0.0K
13:52 4,346.60 4,346.82 4,346.60 4,346.82 0.0K
13:53 4,346.80 4,347.07 4,346.80 4,347.03 0.0K
13:54 4,346.86 4,347.04 4,346.75 4,347.04 0.0K
13:55 4,347.06 4,347.19 4,346.92 4,346.92 0.0K
13:56 4,346.96 4,347.16 4,346.96 4,347.11 0.0K
13:57 4,347.07 4,347.23 4,347.07 4,347.12 0.0K
13:58 4,346.93 4,347.15 4,346.93 4,347.15 0.0K
13:59 4,346.98 4,346.98 4,346.46 4,346.61 0.0K
14:00 4,346.68 4,347.06 4,346.68 4,347.06 0.0K
14:01 4,346.73 4,347.24 4,346.73 4,347.13 0.0K
14:02 4,347.05 4,347.27 4,347.05 4,347.27 0.0K
14:03 4,347.31 4,347.65 4,347.11 4,347.65 0.0K
14:04 4,347.55 4,347.55 4,347.29 4,347.29 0.0K
14:05 4,347.31 4,347.49 4,347.31 4,347.41 0.0K
14:06 4,347.32 4,347.69 4,347.32 4,347.36 0.0K
14:07 4,347.25 4,347.78 4,347.25 4,347.61 0.0K
14:08 4,347.52 4,347.52 4,347.24 4,347.34 0.0K
14:09 4,347.57 4,347.57 4,347.33 4,347.35 0.0K
14:10 4,347.40 4,347.52 4,347.31 4,347.44 0.0K
14:11 4,347.53 4,347.61 4,347.32 4,347.32 0.0K
14:12 4,347.24 4,347.47 4,347.23 4,347.33 0.0K
14:13 4,347.43 4,348.03 4,346.30 4,348.03 0.0K
14:14 4,347.96 4,347.96 4,347.92 4,347.92 0.0K
14:15 4,347.96 4,348.02 4,347.88 4,348.02 0.0K
14:16 4,348.21 4,348.21 4,348.07 4,348.15 0.0K
14:17 4,348.03 4,348.05 4,347.79 4,347.92 0.0K
14:18 4,348.19 4,348.29 4,348.19 4,348.29 0.0K
14:19 4,348.31 4,348.31 4,348.16 4,348.26 0.0K
14:20 4,348.18 4,348.64 4,348.18 4,348.64 0.0K
14:21 4,348.46 4,348.46 4,347.90 4,348.07 0.0K
14:22 4,348.19 4,348.19 4,347.98 4,347.98 0.0K
14:23 4,348.05 4,348.05 4,347.61 4,347.61 0.0K
14:24 4,347.64 4,347.73 4,347.64 4,347.68 0.0K
14:25 4,347.46 4,347.70 4,347.40 4,347.70 0.0K
14:26 4,347.88 4,348.25 4,347.88 4,348.25 0.0K
14:27 4,348.45 4,348.45 4,348.16 4,348.26 0.0K
14:28 4,348.30 4,349.39 4,348.30 4,349.39 0.0K
14:29 4,349.52 4,349.67 4,349.47 4,349.67 0.0K
14:30 4,349.51 4,350.18 4,349.51 4,350.18 0.0K
14:31 4,350.18 4,350.24 4,350.03 4,350.11 0.0K
14:32 4,350.10 4,350.44 4,350.10 4,350.30 0.0K
14:33 4,350.22 4,350.52 4,350.16 4,350.52 0.0K
14:34 4,350.68 4,350.80 4,350.51 4,350.80 0.0K
14:35 4,350.82 4,351.32 4,350.82 4,351.32 0.0K
14:36 4,351.38 4,351.66 4,351.21 4,351.66 0.0K
14:37 4,351.87 4,351.97 4,351.87 4,351.96 0.0K
14:38 4,351.95 4,352.16 4,351.87 4,352.16 0.0K
14:39 4,352.10 4,352.45 4,352.10 4,352.45 0.0K
14:40 4,352.28 4,352.49 4,352.28 4,352.49 0.0K
14:41 4,352.07 4,352.07 4,351.67 4,351.81 0.0K
14:42 4,351.57 4,351.57 4,350.85 4,350.85 0.0K
14:43 4,350.99 4,351.15 4,350.99 4,351.09 0.0K
14:44 4,350.92 4,351.11 4,350.78 4,350.78 0.0K
14:45 4,350.60 4,350.60 4,350.29 4,350.30 0.0K
14:46 4,350.54 4,350.82 4,350.54 4,350.82 0.0K
14:47 4,350.76 4,350.80 4,350.76 4,350.80 0.0K
14:48 4,350.88 4,351.00 4,350.88 4,350.99 0.0K
14:49 4,351.10 4,351.10 4,350.60 4,350.99 0.0K
14:50 4,351.00 4,351.06 4,350.90 4,350.90 0.0K
14:51 4,350.64 4,350.64 4,350.46 4,350.46 0.0K
14:52 4,351.18 4,351.36 4,351.18 4,351.20 0.0K
14:53 4,351.45 4,351.45 4,351.41 4,351.44 0.0K
14:54 4,351.33 4,351.57 4,351.33 4,351.57 0.0K
14:55 4,351.55 4,351.55 4,351.32 4,351.32 0.0K
14:56 4,350.92 4,351.14 4,350.80 4,351.14 0.0K
14:57 4,351.18 4,351.60 4,351.14 4,351.60 0.0K
14:58 4,351.58 4,351.58 4,351.33 4,351.33 0.0K
14:59 4,351.27 4,351.68 4,351.11 4,351.68 0.0K
15:00 4,351.63 4,351.87 4,351.55 4,351.83 0.0K
15:01 4,351.91 4,351.95 4,351.74 4,351.74 0.0K
15:02 4,351.91 4,351.91 4,351.39 4,351.52 0.0K
15:03 4,351.34 4,351.73 4,351.34 4,351.73 0.0K
15:04 4,351.56 4,351.56 4,351.45 4,351.45 0.0K
15:05 4,351.47 4,351.86 4,351.36 4,351.86 0.0K
15:06 4,352.11 4,352.11 4,351.40 4,351.40 0.0K
15:07 4,351.76 4,351.76 4,351.67 4,351.76 0.0K
15:08 4,351.65 4,351.87 4,351.49 4,351.49 0.0K
15:09 4,351.77 4,351.96 4,351.70 4,351.96 0.0K
15:10 4,352.13 4,352.61 4,352.13 4,352.60 0.0K
15:11 4,352.56 4,352.61 4,352.42 4,352.56 0.0K
15:12 4,353.04 4,353.04 4,352.69 4,352.69 0.0K
15:13 4,352.84 4,353.01 4,352.79 4,353.01 0.0K
15:14 4,353.00 4,353.02 4,352.94 4,353.02 0.0K
15:15 4,353.01 4,353.10 4,352.95 4,352.95 0.0K
15:16 4,352.94 4,352.94 4,352.82 4,352.82 0.0K
15:17 4,352.75 4,352.75 4,352.45 4,352.45 0.0K
15:18 4,352.64 4,352.93 4,352.64 4,352.93 0.0K
15:19 4,352.96 4,353.05 4,352.93 4,353.02 0.0K
15:20 4,352.92 4,352.93 4,352.76 4,352.93 0.0K
15:21 4,352.97 4,353.34 4,352.97 4,353.34 0.0K
15:22 4,353.10 4,353.10 4,352.60 4,352.60 0.0K
15:23 4,352.57 4,352.86 4,352.57 4,352.82 0.0K
15:24 4,352.92 4,353.34 4,352.92 4,353.33 0.0K
15:25 4,353.16 4,353.52 4,353.16 4,353.52 0.0K
15:26 4,353.76 4,353.82 4,353.61 4,353.61 0.0K
15:27 4,353.51 4,353.51 4,353.04 4,353.04 0.0K
15:28 4,353.15 4,353.39 4,353.15 4,353.39 0.0K
15:29 4,353.31 4,353.36 4,353.29 4,353.29 0.0K
15:30 4,353.21 4,353.21 4,352.93 4,353.12 0.0K
15:31 4,352.99 4,353.32 4,352.94 4,353.32 0.0K
15:32 4,353.41 4,353.86 4,353.41 4,353.72 0.0K
15:33 4,353.42 4,353.62 4,353.42 4,353.60 0.0K
15:34 4,353.41 4,353.76 4,353.41 4,353.50 0.0K
15:35 4,353.54 4,353.54 4,352.99 4,352.99 0.0K
15:36 4,352.79 4,352.79 4,352.33 4,352.33 0.0K
15:37 4,352.42 4,352.68 4,352.42 4,352.46 0.0K
15:38 4,352.23 4,352.23 4,351.88 4,352.05 0.0K
15:39 4,351.94 4,351.94 4,351.36 4,351.66 0.0K
15:40 4,352.01 4,352.03 4,351.78 4,351.78 0.0K
15:41 4,351.85 4,351.85 4,351.63 4,351.63 0.0K
15:42 4,351.37 4,351.37 4,351.19 4,351.23 0.0K
15:43 4,350.88 4,351.82 4,350.88 4,351.82 0.0K
15:44 4,351.87 4,351.97 4,351.59 4,351.59 0.0K
15:45 4,351.44 4,352.05 4,351.44 4,352.05 0.0K
15:46 4,352.22 4,352.49 4,352.15 4,352.49 0.0K
15:47 4,352.14 4,352.14 4,351.64 4,351.67 0.0K
15:48 4,351.53 4,352.23 4,351.53 4,352.13 0.0K
15:49 4,352.05 4,352.05 4,351.33 4,351.58 0.0K
15:50 4,351.78 4,351.78 4,349.94 4,349.94 0.0K
15:51 4,350.19 4,351.22 4,350.19 4,351.10 0.0K
15:52 4,351.29 4,351.29 4,350.62 4,351.03 0.0K
15:53 4,350.91 4,351.14 4,350.87 4,351.14 0.0K
15:54 4,351.30 4,351.30 4,349.88 4,350.54 0.0K
15:55 4,349.73 4,350.68 4,349.39 4,349.39 0.0K
15:56 4,349.41 4,349.41 4,349.28 4,349.36 0.0K
15:57 4,349.08 4,349.43 4,348.96 4,348.96 0.0K
15:58 4,349.48 4,349.48 4,349.10 4,349.10 0.0K
15:59 4,349.14 4,349.32 4,349.05 4,349.05 0.0K
16:00 4,348.81 4,349.30 4,348.81 4,349.26 0.0K
16:01 4,349.26 4,349.55 4,349.26 4,349.55 0.0K
16:02 4,349.55 4,349.55 4,349.45 4,349.45 0.0K
16:03 4,349.47 4,349.47 4,349.45 4,349.45 0.0K
16:04 4,349.50 4,349.50 4,349.40 4,349.44 0.0K
16:05 4,349.46 4,349.48 4,349.46 4,349.48 0.0K
16:06 4,349.45 4,349.48 4,349.37 4,349.40 0.0K
16:07 4,349.41 4,349.44 4,349.41 4,349.44 0.0K
16:08 4,349.46 4,349.46 4,349.36 4,349.45 0.0K
16:09 4,349.45 4,349.45 4,349.36 4,349.37 0.0K
16:10 4,349.37 4,349.51 4,349.37 4,349.51 0.0K
16:11 4,349.47 4,349.53 4,349.42 4,349.42 0.0K
16:12 4,349.42 4,349.44 4,349.42 4,349.43 0.0K
16:13 4,349.46 4,349.47 4,349.46 4,349.46 0.0K
16:14 4,349.47 4,349.47 4,349.36 4,349.44 0.0K
16:15 4,349.44 4,349.44 4,349.44 4,349.44 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