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 4,370.17 4,370.17 4,369.71 4,369.76 0.0K
09:32 4,370.49 4,370.49 4,369.82 4,370.03 0.0K
09:33 4,370.61 4,370.61 4,369.19 4,369.19 0.0K
09:34 4,368.96 4,368.96 4,367.06 4,367.06 0.0K
09:35 4,367.47 4,369.39 4,367.47 4,369.01 0.0K
09:36 4,369.42 4,369.42 4,367.95 4,367.95 0.0K
09:37 4,369.09 4,369.09 4,368.04 4,368.04 0.0K
09:38 4,367.60 4,367.60 4,367.02 4,367.02 0.0K
09:39 4,366.72 4,367.66 4,365.70 4,367.66 0.0K
09:40 4,366.15 4,366.84 4,366.15 4,366.21 0.0K
09:41 4,366.46 4,367.78 4,366.46 4,367.78 0.0K
09:42 4,367.39 4,368.21 4,366.42 4,366.42 0.0K
09:43 4,366.51 4,367.20 4,366.14 4,366.14 0.0K
09:44 4,365.52 4,365.52 4,363.93 4,364.32 0.0K
09:45 4,364.96 4,367.45 4,364.96 4,367.45 0.0K
09:46 4,367.11 4,369.06 4,367.11 4,369.06 0.0K
09:47 4,368.70 4,368.70 4,368.01 4,368.55 0.0K
09:48 4,368.71 4,368.76 4,368.10 4,368.52 0.0K
09:49 4,368.60 4,368.89 4,367.98 4,368.89 0.0K
09:50 4,369.33 4,369.70 4,369.13 4,369.13 0.0K
09:51 4,368.84 4,368.87 4,368.32 4,368.87 0.0K
09:52 4,368.81 4,369.86 4,368.81 4,369.86 0.0K
09:53 4,369.96 4,370.65 4,369.59 4,369.59 0.0K
09:54 4,368.82 4,368.82 4,367.51 4,367.51 0.0K
09:55 4,367.67 4,368.19 4,367.67 4,368.19 0.0K
09:56 4,368.36 4,368.99 4,368.36 4,368.83 0.0K
09:57 4,368.75 4,369.46 4,368.75 4,368.90 0.0K
09:58 4,368.76 4,368.76 4,367.27 4,367.27 0.0K
09:59 4,367.14 4,367.14 4,366.18 4,366.45 0.0K
10:00 4,366.72 4,368.47 4,366.66 4,368.47 0.0K
10:01 4,368.38 4,369.35 4,368.35 4,369.35 0.0K
10:02 4,369.39 4,370.13 4,369.39 4,370.05 0.0K
10:03 4,368.72 4,369.75 4,368.72 4,369.07 0.0K
10:04 4,368.78 4,369.82 4,368.78 4,369.82 0.0K
10:05 4,369.90 4,371.02 4,369.90 4,370.45 0.0K
10:06 4,370.74 4,371.45 4,370.66 4,370.66 0.0K
10:07 4,370.21 4,370.87 4,370.21 4,370.87 0.0K
10:08 4,370.52 4,370.67 4,370.27 4,370.55 0.0K
10:09 4,369.66 4,369.66 4,369.21 4,369.21 0.0K
10:10 4,369.04 4,369.55 4,368.82 4,369.55 0.0K
10:11 4,369.59 4,369.61 4,368.54 4,369.61 0.0K
10:12 4,370.09 4,370.45 4,369.77 4,369.77 0.0K
10:13 4,369.76 4,370.28 4,369.75 4,370.28 0.0K
10:14 4,370.14 4,370.30 4,369.88 4,369.92 0.0K
10:15 4,370.01 4,370.16 4,369.89 4,369.89 0.0K
10:16 4,369.51 4,369.76 4,369.51 4,369.75 0.0K
10:17 4,369.50 4,370.20 4,369.50 4,369.79 0.0K
10:18 4,369.83 4,369.83 4,369.67 4,369.70 0.0K
10:19 4,369.89 4,369.92 4,369.87 4,369.87 0.0K
10:20 4,369.61 4,369.61 4,369.13 4,369.13 0.0K
10:21 4,369.04 4,369.04 4,367.56 4,367.56 0.0K
10:22 4,367.67 4,368.20 4,366.12 4,366.12 0.0K
10:23 4,366.09 4,366.88 4,366.09 4,366.88 0.0K
10:24 4,367.35 4,367.43 4,367.03 4,367.43 0.0K
10:25 4,367.09 4,367.11 4,366.74 4,366.74 0.0K
10:26 4,366.25 4,366.25 4,365.15 4,365.57 0.0K
10:27 4,365.64 4,365.64 4,365.14 4,365.48 0.0K
10:28 4,365.40 4,366.50 4,365.38 4,366.50 0.0K
10:29 4,367.34 4,368.45 4,367.34 4,368.43 0.0K
10:30 4,368.47 4,369.19 4,368.47 4,369.01 0.0K
10:31 4,368.48 4,368.97 4,368.18 4,368.97 0.0K
10:32 4,369.20 4,370.11 4,369.20 4,370.11 0.0K
10:33 4,370.03 4,370.24 4,370.03 4,370.24 0.0K
10:34 4,370.17 4,370.30 4,369.89 4,369.89 0.0K
10:35 4,369.96 4,370.76 4,369.87 4,370.76 0.0K
10:36 4,370.53 4,370.53 4,369.83 4,369.83 0.0K
10:37 4,370.36 4,370.36 4,369.96 4,369.96 0.0K
10:38 4,370.06 4,370.06 4,369.62 4,369.94 0.0K
10:39 4,370.18 4,371.43 4,370.18 4,371.43 0.0K
10:40 4,371.46 4,371.46 4,371.28 4,371.46 0.0K
10:41 4,372.01 4,372.37 4,371.88 4,372.06 0.0K
10:42 4,371.47 4,371.73 4,371.42 4,371.54 0.0K
10:43 4,371.63 4,371.63 4,370.95 4,371.28 0.0K
10:44 4,371.24 4,371.24 4,370.75 4,371.01 0.0K
10:45 4,371.06 4,371.72 4,371.06 4,371.72 0.0K
10:46 4,370.83 4,371.46 4,370.83 4,371.46 0.0K
10:47 4,370.91 4,371.21 4,370.73 4,370.73 0.0K
10:48 4,370.48 4,370.87 4,370.48 4,370.57 0.0K
10:49 4,370.68 4,371.19 4,370.68 4,371.19 0.0K
10:50 4,371.70 4,372.39 4,371.70 4,371.77 0.0K
10:51 4,372.37 4,372.69 4,372.22 4,372.69 0.0K
10:52 4,372.62 4,372.62 4,372.07 4,372.12 0.0K
10:53 4,372.18 4,372.65 4,372.18 4,372.65 0.0K
10:54 4,372.96 4,372.96 4,372.42 4,372.53 0.0K
10:55 4,372.54 4,372.54 4,372.30 4,372.30 0.0K
10:56 4,372.31 4,372.31 4,372.18 4,372.18 0.0K
10:57 4,372.35 4,372.49 4,372.35 4,372.43 0.0K
10:58 4,372.36 4,372.73 4,372.11 4,372.73 0.0K
10:59 4,373.19 4,373.73 4,373.19 4,373.73 0.0K
11:00 4,373.81 4,373.81 4,373.58 4,373.71 0.0K
11:01 4,373.72 4,374.02 4,373.72 4,373.78 0.0K
11:02 4,373.73 4,373.73 4,373.02 4,373.02 0.0K
11:03 4,372.89 4,372.89 4,372.56 4,372.75 0.0K
11:04 4,372.67 4,373.00 4,372.67 4,372.91 0.0K
11:05 4,373.10 4,373.10 4,372.54 4,372.54 0.0K
11:06 4,372.99 4,373.72 4,372.99 4,373.66 0.0K
11:07 4,374.37 4,374.43 4,374.30 4,374.30 0.0K
11:08 4,374.19 4,374.68 4,374.07 4,374.07 0.0K
11:09 4,374.00 4,374.00 4,373.74 4,373.74 0.0K
11:10 4,374.03 4,374.19 4,374.00 4,374.19 0.0K
11:11 4,374.73 4,374.73 4,374.04 4,374.04 0.0K
11:12 4,374.11 4,374.30 4,373.81 4,373.81 0.0K
11:13 4,373.88 4,373.88 4,373.57 4,373.79 0.0K
11:14 4,373.91 4,374.12 4,373.91 4,374.12 0.0K
11:15 4,373.83 4,374.22 4,373.83 4,374.22 0.0K
11:16 4,374.26 4,374.70 4,374.26 4,374.70 0.0K
11:17 4,374.62 4,374.66 4,374.20 4,374.66 0.0K
11:18 4,374.54 4,374.69 4,374.44 4,374.69 0.0K
11:19 4,374.65 4,374.78 4,374.52 4,374.78 0.0K
11:20 4,374.79 4,375.38 4,374.79 4,375.38 0.0K
11:21 4,374.94 4,375.22 4,374.94 4,375.20 0.0K
11:22 4,375.28 4,375.28 4,374.96 4,374.96 0.0K
11:23 4,375.06 4,375.25 4,375.01 4,375.25 0.0K
11:24 4,375.28 4,375.74 4,375.28 4,375.74 0.0K
11:25 4,375.96 4,376.80 4,375.96 4,376.80 0.0K
11:26 4,376.93 4,377.14 4,376.55 4,377.14 0.0K
11:27 4,377.42 4,377.87 4,377.42 4,377.87 0.0K
11:28 4,377.96 4,378.09 4,377.51 4,377.51 0.0K
11:29 4,377.13 4,377.43 4,377.13 4,377.19 0.0K
11:30 4,377.23 4,377.70 4,377.23 4,377.70 0.0K
11:31 4,377.39 4,377.39 4,376.88 4,377.13 0.0K
11:32 4,376.83 4,376.83 4,376.20 4,376.20 0.0K
11:33 4,375.95 4,375.95 4,375.23 4,375.77 0.0K
11:34 4,375.58 4,375.58 4,374.02 4,374.62 0.0K
11:35 4,374.57 4,375.26 4,374.57 4,375.26 0.0K
11:36 4,375.39 4,375.59 4,375.31 4,375.59 0.0K
11:37 4,375.57 4,375.72 4,375.56 4,375.72 0.0K
11:38 4,375.98 4,375.98 4,375.68 4,375.94 0.0K
11:39 4,375.76 4,376.12 4,375.76 4,375.97 0.0K
11:40 4,375.80 4,375.84 4,375.66 4,375.66 0.0K
11:41 4,375.66 4,376.00 4,375.66 4,376.00 0.0K
11:42 4,376.04 4,376.09 4,375.95 4,376.01 0.0K
11:43 4,376.00 4,376.00 4,375.40 4,375.64 0.0K
11:44 4,375.43 4,376.02 4,375.43 4,375.96 0.0K
11:45 4,376.00 4,376.00 4,375.82 4,375.94 0.0K
11:46 4,376.13 4,376.13 4,375.27 4,375.27 0.0K
11:47 4,375.43 4,375.92 4,375.43 4,375.92 0.0K
11:48 4,375.87 4,375.94 4,375.68 4,375.68 0.0K
11:49 4,375.78 4,375.78 4,375.66 4,375.66 0.0K
11:50 4,375.66 4,375.78 4,375.66 4,375.78 0.0K
11:51 4,375.66 4,375.95 4,375.65 4,375.95 0.0K
11:52 4,375.73 4,375.74 4,375.52 4,375.52 0.0K
11:53 4,375.76 4,375.76 4,375.30 4,375.54 0.0K
11:54 4,375.30 4,375.33 4,375.11 4,375.11 0.0K
11:55 4,375.18 4,375.95 4,375.18 4,375.95 0.0K
11:56 4,375.69 4,375.69 4,374.79 4,375.00 0.0K
11:57 4,374.99 4,375.35 4,374.99 4,375.35 0.0K
11:58 4,375.36 4,375.53 4,375.15 4,375.15 0.0K
11:59 4,375.17 4,375.54 4,375.17 4,375.54 0.0K
12:00 4,375.24 4,375.24 4,373.81 4,373.81 0.0K
12:01 4,373.72 4,373.85 4,373.32 4,373.85 0.0K
12:02 4,374.03 4,374.26 4,374.03 4,374.26 0.0K
12:03 4,374.41 4,374.41 4,374.03 4,374.21 0.0K
12:04 4,374.04 4,374.04 4,373.47 4,373.47 0.0K
12:05 4,373.76 4,374.27 4,373.76 4,374.27 0.0K
12:06 4,374.45 4,374.50 4,374.44 4,374.46 0.0K
12:07 4,374.79 4,374.79 4,374.20 4,374.24 0.0K
12:08 4,374.56 4,374.74 4,374.44 4,374.74 0.0K
12:09 4,374.70 4,374.80 4,374.66 4,374.80 0.0K
12:10 4,374.94 4,375.22 4,374.92 4,375.22 0.0K
12:11 4,375.47 4,375.48 4,374.68 4,374.68 0.0K
12:12 4,374.88 4,375.06 4,374.82 4,375.06 0.0K
12:13 4,374.91 4,375.96 4,374.91 4,375.96 0.0K
12:14 4,375.99 4,375.99 4,375.75 4,375.98 0.0K
12:15 4,376.17 4,376.35 4,376.17 4,376.32 0.0K
12:16 4,376.12 4,376.33 4,376.12 4,376.22 0.0K
12:17 4,376.41 4,376.62 4,376.41 4,376.43 0.0K
12:18 4,376.53 4,376.62 4,376.43 4,376.62 0.0K
12:19 4,376.88 4,376.98 4,376.82 4,376.82 0.0K
12:20 4,376.71 4,377.14 4,376.71 4,377.14 0.0K
12:21 4,377.09 4,377.28 4,377.09 4,377.28 0.0K
12:22 4,377.40 4,377.68 4,377.40 4,377.68 0.0K
12:23 4,377.98 4,377.98 4,377.57 4,377.62 0.0K
12:24 4,377.65 4,377.67 4,377.53 4,377.67 0.0K
12:25 4,377.72 4,377.82 4,377.72 4,377.82 0.0K
12:26 4,378.05 4,378.11 4,377.65 4,377.65 0.0K
12:27 4,377.88 4,377.99 4,377.87 4,377.87 0.0K
12:28 4,377.97 4,378.00 4,377.49 4,377.49 0.0K
12:29 4,377.85 4,377.96 4,377.85 4,377.92 0.0K
12:30 4,378.00 4,378.07 4,377.92 4,378.06 0.0K
12:31 4,377.94 4,378.23 4,377.94 4,378.22 0.0K
12:32 4,378.23 4,378.37 4,378.23 4,378.37 0.0K
12:33 4,378.24 4,378.29 4,378.18 4,378.18 0.0K
12:34 4,378.27 4,378.37 4,378.11 4,378.11 0.0K
12:35 4,378.06 4,378.31 4,377.96 4,378.11 0.0K
12:36 4,378.09 4,378.09 4,377.44 4,377.44 0.0K
12:37 4,377.30 4,377.52 4,377.15 4,377.52 0.0K
12:38 4,377.47 4,377.56 4,377.47 4,377.56 0.0K
12:39 4,377.76 4,377.98 4,377.76 4,377.98 0.0K
12:40 4,377.98 4,377.98 4,377.42 4,377.80 0.0K
12:41 4,377.76 4,377.76 4,377.23 4,377.31 0.0K
12:42 4,377.21 4,377.33 4,377.15 4,377.15 0.0K
12:43 4,377.16 4,377.22 4,377.07 4,377.22 0.0K
12:44 4,377.29 4,377.40 4,377.29 4,377.40 0.0K
12:45 4,377.42 4,377.68 4,377.33 4,377.68 0.0K
12:46 4,377.54 4,377.76 4,377.54 4,377.72 0.0K
12:47 4,377.84 4,377.92 4,377.81 4,377.88 0.0K
12:48 4,377.89 4,377.96 4,377.82 4,377.96 0.0K
12:49 4,377.82 4,377.92 4,377.80 4,377.80 0.0K
12:50 4,377.70 4,377.70 4,377.52 4,377.52 0.0K
12:51 4,377.39 4,377.50 4,377.25 4,377.50 0.0K
12:52 4,377.57 4,377.57 4,377.36 4,377.56 0.0K
12:53 4,377.60 4,377.80 4,377.60 4,377.62 0.0K
12:54 4,377.65 4,377.68 4,377.49 4,377.68 0.0K
12:55 4,377.93 4,377.93 4,377.54 4,377.54 0.0K
12:56 4,377.30 4,377.40 4,377.02 4,377.40 0.0K
12:57 4,377.59 4,377.60 4,377.42 4,377.60 0.0K
12:58 4,377.47 4,377.47 4,377.01 4,377.14 0.0K
12:59 4,377.22 4,377.56 4,377.22 4,377.49 0.0K
13:00 4,377.33 4,377.35 4,376.81 4,376.81 0.0K
13:01 4,376.89 4,377.37 4,376.89 4,377.13 0.0K
13:02 4,377.11 4,377.25 4,376.83 4,377.25 0.0K
13:03 4,377.35 4,377.43 4,377.09 4,377.43 0.0K
13:04 4,377.61 4,377.61 4,377.27 4,377.28 0.0K
13:05 4,377.34 4,377.91 4,377.27 4,377.91 0.0K
13:06 4,378.22 4,378.22 4,377.90 4,377.90 0.0K
13:07 4,377.86 4,377.86 4,377.41 4,377.41 0.0K
13:08 4,377.40 4,377.64 4,377.40 4,377.64 0.0K
13:09 4,377.84 4,378.01 4,377.84 4,378.01 0.0K
13:10 4,377.98 4,378.49 4,377.98 4,378.37 0.0K
13:11 4,378.54 4,378.54 4,378.34 4,378.36 0.0K
13:12 4,378.38 4,379.05 4,378.38 4,378.92 0.0K
13:13 4,378.98 4,379.39 4,378.98 4,379.32 0.0K
13:14 4,378.88 4,379.27 4,378.88 4,379.27 0.0K
13:15 4,379.35 4,379.47 4,379.33 4,379.47 0.0K
13:16 4,379.54 4,379.54 4,379.49 4,379.49 0.0K
13:17 4,379.48 4,379.48 4,379.37 4,379.37 0.0K
13:18 4,379.52 4,379.62 4,379.52 4,379.53 0.0K
13:19 4,379.34 4,379.34 4,379.20 4,379.30 0.0K
13:20 4,379.25 4,379.42 4,379.25 4,379.37 0.0K
13:21 4,379.30 4,379.30 4,378.59 4,378.59 0.0K
13:22 4,378.74 4,378.76 4,378.67 4,378.73 0.0K
13:23 4,378.85 4,378.86 4,378.73 4,378.73 0.0K
13:24 4,378.64 4,378.64 4,378.39 4,378.57 0.0K
13:25 4,378.75 4,378.94 4,378.75 4,378.88 0.0K
13:26 4,378.80 4,378.86 4,378.80 4,378.83 0.0K
13:27 4,379.03 4,379.09 4,378.75 4,378.75 0.0K
13:28 4,379.02 4,379.49 4,379.02 4,379.49 0.0K
13:29 4,379.36 4,379.47 4,379.03 4,379.03 0.0K
13:30 4,379.04 4,379.04 4,378.33 4,378.34 0.0K
13:31 4,378.72 4,378.94 4,378.72 4,378.76 0.0K
13:32 4,378.89 4,378.89 4,378.81 4,378.81 0.0K
13:33 4,378.66 4,378.66 4,378.18 4,378.18 0.0K
13:34 4,377.81 4,377.95 4,377.80 4,377.80 0.0K
13:35 4,377.72 4,377.74 4,377.52 4,377.74 0.0K
13:36 4,377.60 4,377.82 4,377.60 4,377.82 0.0K
13:37 4,377.67 4,377.94 4,377.61 4,377.94 0.0K
13:38 4,378.19 4,378.47 4,378.05 4,378.47 0.0K
13:39 4,378.34 4,378.63 4,378.34 4,378.63 0.0K
13:40 4,378.39 4,378.39 4,377.98 4,377.98 0.0K
13:41 4,377.95 4,377.95 4,377.66 4,377.82 0.0K
13:42 4,377.88 4,377.95 4,377.50 4,377.53 0.0K
13:43 4,377.31 4,377.36 4,377.28 4,377.28 0.0K
13:44 4,377.20 4,377.20 4,376.69 4,377.09 0.0K
13:45 4,377.15 4,377.63 4,377.15 4,377.63 0.0K
13:46 4,377.59 4,378.02 4,377.59 4,377.88 0.0K
13:47 4,377.63 4,377.63 4,377.23 4,377.24 0.0K
13:48 4,377.15 4,377.15 4,377.02 4,377.15 0.0K
13:49 4,377.21 4,377.21 4,376.73 4,376.73 0.0K
13:50 4,376.64 4,376.68 4,376.55 4,376.58 0.0K
13:51 4,376.40 4,376.40 4,375.77 4,375.77 0.0K
13:52 4,376.06 4,376.11 4,375.74 4,376.11 0.0K
13:53 4,376.16 4,376.16 4,375.87 4,376.09 0.0K
13:54 4,376.23 4,376.23 4,376.21 4,376.23 0.0K
13:55 4,376.19 4,376.19 4,375.95 4,376.08 0.0K
13:56 4,376.21 4,376.21 4,375.61 4,375.61 0.0K
13:57 4,375.49 4,376.27 4,375.49 4,376.27 0.0K
13:58 4,376.21 4,376.48 4,376.21 4,376.41 0.0K
13:59 4,376.35 4,376.58 4,376.26 4,376.58 0.0K
14:00 4,376.67 4,376.67 4,376.34 4,376.34 0.0K
14:01 4,376.26 4,376.58 4,376.26 4,376.58 0.0K
14:02 4,376.58 4,376.63 4,376.28 4,376.28 0.0K
14:03 4,376.31 4,376.42 4,376.27 4,376.29 0.0K
14:04 4,376.53 4,376.61 4,376.42 4,376.42 0.0K
14:05 4,376.59 4,376.62 4,376.58 4,376.62 0.0K
14:06 4,376.35 4,376.35 4,375.62 4,375.88 0.0K
14:07 4,375.91 4,376.05 4,375.84 4,375.84 0.0K
14:08 4,375.88 4,375.88 4,375.48 4,375.59 0.0K
14:09 4,375.65 4,375.92 4,375.58 4,375.58 0.0K
14:10 4,375.53 4,375.53 4,375.25 4,375.44 0.0K
14:11 4,375.55 4,375.72 4,375.55 4,375.66 0.0K
14:12 4,375.71 4,376.03 4,375.71 4,376.03 0.0K
14:13 4,376.05 4,376.18 4,376.04 4,376.08 0.0K
14:14 4,376.07 4,376.46 4,376.07 4,376.46 0.0K
14:15 4,376.38 4,376.64 4,376.29 4,376.29 0.0K
14:16 4,376.36 4,376.48 4,376.10 4,376.48 0.0K
14:17 4,376.34 4,376.34 4,375.55 4,375.55 0.0K
14:18 4,375.59 4,375.59 4,375.39 4,375.46 0.0K
14:19 4,375.50 4,375.50 4,375.12 4,375.12 0.0K
14:20 4,374.87 4,375.38 4,374.87 4,375.38 0.0K
14:21 4,375.28 4,376.08 4,375.28 4,376.08 0.0K
14:22 4,376.26 4,376.38 4,376.22 4,376.38 0.0K
14:23 4,376.51 4,376.64 4,376.51 4,376.56 0.0K
14:24 4,376.65 4,376.82 4,376.65 4,376.82 0.0K
14:25 4,376.84 4,376.84 4,376.79 4,376.79 0.0K
14:26 4,376.85 4,376.85 4,376.42 4,376.42 0.0K
14:27 4,376.63 4,376.67 4,376.54 4,376.54 0.0K
14:28 4,376.72 4,376.74 4,376.16 4,376.26 0.0K
14:29 4,376.27 4,376.27 4,375.98 4,376.01 0.0K
14:30 4,376.10 4,376.16 4,376.02 4,376.16 0.0K
14:31 4,376.08 4,376.15 4,376.08 4,376.10 0.0K
14:32 4,375.92 4,376.16 4,375.92 4,376.16 0.0K
14:33 4,376.22 4,376.22 4,376.06 4,376.19 0.0K
14:34 4,376.05 4,376.37 4,376.05 4,376.37 0.0K
14:35 4,376.27 4,376.39 4,375.88 4,375.88 0.0K
14:36 4,375.92 4,376.02 4,375.79 4,375.92 0.0K
14:37 4,375.91 4,375.96 4,375.61 4,375.61 0.0K
14:38 4,375.61 4,376.21 4,375.61 4,376.21 0.0K
14:39 4,376.07 4,376.07 4,375.77 4,375.78 0.0K
14:40 4,375.70 4,375.90 4,375.67 4,375.90 0.0K
14:41 4,375.85 4,375.95 4,375.65 4,375.71 0.0K
14:42 4,375.79 4,376.15 4,375.79 4,376.15 0.0K
14:43 4,376.01 4,376.01 4,375.92 4,375.95 0.0K
14:44 4,376.10 4,376.26 4,376.02 4,376.26 0.0K
14:45 4,376.21 4,376.51 4,376.19 4,376.19 0.0K
14:46 4,376.01 4,376.01 4,375.53 4,375.53 0.0K
14:47 4,375.66 4,375.86 4,375.66 4,375.86 0.0K
14:48 4,375.91 4,376.13 4,375.91 4,376.13 0.0K
14:49 4,376.09 4,376.23 4,375.99 4,375.99 0.0K
14:50 4,376.12 4,376.34 4,376.12 4,376.26 0.0K
14:51 4,375.95 4,376.35 4,375.95 4,376.32 0.0K
14:52 4,376.34 4,376.36 4,375.99 4,375.99 0.0K
14:53 4,375.78 4,375.78 4,375.13 4,375.13 0.0K
14:54 4,375.14 4,375.20 4,374.86 4,374.86 0.0K
14:55 4,374.83 4,374.83 4,374.23 4,374.23 0.0K
14:56 4,374.56 4,374.96 4,374.44 4,374.96 0.0K
14:57 4,375.34 4,375.59 4,375.34 4,375.58 0.0K
14:58 4,375.40 4,375.42 4,375.23 4,375.23 0.0K
14:59 4,375.21 4,375.28 4,375.10 4,375.27 0.0K
15:00 4,375.17 4,375.17 4,373.59 4,373.59 0.0K
15:01 4,372.82 4,373.30 4,372.82 4,372.99 0.0K
15:02 4,372.71 4,372.71 4,372.34 4,372.34 0.0K
15:03 4,372.41 4,372.80 4,372.41 4,372.80 0.0K
15:04 4,372.79 4,372.93 4,372.57 4,372.65 0.0K
15:05 4,372.49 4,372.49 4,371.75 4,371.75 0.0K
15:06 4,371.86 4,372.08 4,371.71 4,371.73 0.0K
15:07 4,372.00 4,372.33 4,372.00 4,372.00 0.0K
15:08 4,372.25 4,372.59 4,372.25 4,372.53 0.0K
15:09 4,372.47 4,373.67 4,372.47 4,373.67 0.0K
15:10 4,373.80 4,374.67 4,373.80 4,374.67 0.0K
15:11 4,374.40 4,374.69 4,374.40 4,374.69 0.0K
15:12 4,374.36 4,374.48 4,374.36 4,374.47 0.0K
15:13 4,374.07 4,374.53 4,374.07 4,374.32 0.0K
15:14 4,374.27 4,374.27 4,373.85 4,373.85 0.0K
15:15 4,373.73 4,374.28 4,373.73 4,373.90 0.0K
15:16 4,374.05 4,374.32 4,373.79 4,373.79 0.0K
15:17 4,373.93 4,374.02 4,373.93 4,374.02 0.0K
15:18 4,374.06 4,374.27 4,374.06 4,374.20 0.0K
15:19 4,374.28 4,374.72 4,374.28 4,374.72 0.0K
15:20 4,374.77 4,375.33 4,374.77 4,375.33 0.0K
15:21 4,375.34 4,375.34 4,375.04 4,375.29 0.0K
15:22 4,375.03 4,375.26 4,374.90 4,374.93 0.0K
15:23 4,375.33 4,375.43 4,375.33 4,375.34 0.0K
15:24 4,375.30 4,375.30 4,374.86 4,374.86 0.0K
15:25 4,374.86 4,375.12 4,374.76 4,375.12 0.0K
15:26 4,374.88 4,375.15 4,374.88 4,375.15 0.0K
15:27 4,375.27 4,375.27 4,374.38 4,374.38 0.0K
15:28 4,374.60 4,374.60 4,374.17 4,374.17 0.0K
15:29 4,374.29 4,374.80 4,374.29 4,374.80 0.0K
15:30 4,374.52 4,374.83 4,374.52 4,374.83 0.0K
15:31 4,374.87 4,375.38 4,374.87 4,375.20 0.0K
15:32 4,375.16 4,375.37 4,374.98 4,374.98 0.0K
15:33 4,374.95 4,375.33 4,374.95 4,375.33 0.0K
15:34 4,375.31 4,375.31 4,374.99 4,375.23 0.0K
15:35 4,375.31 4,375.73 4,375.25 4,375.65 0.0K
15:36 4,375.63 4,375.91 4,375.48 4,375.48 0.0K
15:37 4,375.62 4,375.90 4,375.62 4,375.90 0.0K
15:38 4,375.81 4,375.97 4,375.62 4,375.62 0.0K
15:39 4,375.70 4,375.76 4,375.59 4,375.76 0.0K
15:40 4,375.64 4,375.85 4,375.61 4,375.61 0.0K
15:41 4,375.42 4,375.48 4,375.24 4,375.48 0.0K
15:42 4,375.53 4,375.53 4,374.73 4,374.85 0.0K
15:43 4,374.57 4,374.89 4,374.57 4,374.68 0.0K
15:44 4,374.77 4,375.59 4,374.77 4,375.50 0.0K
15:45 4,375.50 4,375.65 4,375.49 4,375.54 0.0K
15:46 4,375.15 4,375.65 4,375.15 4,375.29 0.0K
15:47 4,375.49 4,375.66 4,375.37 4,375.66 0.0K
15:48 4,375.45 4,375.57 4,375.43 4,375.54 0.0K
15:49 4,375.20 4,375.20 4,374.78 4,374.78 0.0K
15:50 4,375.05 4,375.05 4,373.80 4,373.84 0.0K
15:51 4,374.02 4,374.02 4,373.47 4,373.47 0.0K
15:52 4,373.15 4,373.52 4,373.15 4,373.42 0.0K
15:53 4,373.25 4,373.45 4,373.13 4,373.45 0.0K
15:54 4,374.36 4,375.35 4,374.36 4,375.35 0.0K
15:55 4,374.36 4,374.36 4,371.71 4,371.92 0.0K
15:56 4,373.00 4,373.00 4,371.92 4,372.24 0.0K
15:57 4,372.52 4,372.52 4,372.36 4,372.36 0.0K
15:58 4,372.56 4,372.66 4,371.70 4,371.70 0.0K
15:59 4,371.56 4,372.75 4,371.56 4,372.03 0.0K
16:00 4,372.06 4,372.19 4,372.06 4,372.10 0.0K
16:01 4,372.10 4,372.11 4,372.08 4,372.11 0.0K
16:02 4,372.14 4,372.14 4,372.08 4,372.08 0.0K
16:03 4,372.07 4,372.07 4,371.93 4,371.93 0.0K
16:04 4,372.00 4,372.05 4,371.93 4,371.96 0.0K
16:05 4,371.96 4,372.00 4,371.92 4,372.00 0.0K
16:06 4,372.03 4,372.03 4,372.00 4,372.03 0.0K
16:07 4,371.87 4,372.00 4,371.87 4,372.00 0.0K
16:08 4,372.00 4,372.05 4,372.00 4,372.05 0.0K
16:09 4,372.05 4,372.05 4,371.99 4,372.05 0.0K
16:10 4,372.02 4,372.05 4,371.89 4,371.89 0.0K
16:11 4,371.90 4,371.90 4,371.89 4,371.89 0.0K
16:12 4,371.89 4,371.99 4,371.88 4,371.99 0.0K
16:13 4,371.87 4,371.96 4,371.87 4,371.93 0.0K
16:14 4,371.93 4,371.95 4,371.83 4,371.83 0.0K
16:15 4,371.83 4,371.83 4,371.83 4,371.83 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