CBOE S

SPRO10
🏛️ アメリカ →
4,865.67
最終更新: 2025-10-06
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 4,403.95 4,404.01 4,403.86 4,403.86 0.0K
09:32 4,404.29 4,404.67 4,402.93 4,402.93 0.0K
09:33 4,402.48 4,403.58 4,402.48 4,403.38 0.0K
09:34 4,403.93 4,403.93 4,403.24 4,403.24 0.0K
09:35 4,402.44 4,402.95 4,402.44 4,402.88 0.0K
09:36 4,403.48 4,403.48 4,402.88 4,402.92 0.0K
09:37 4,402.92 4,402.92 4,401.47 4,401.47 0.0K
09:38 4,401.29 4,402.83 4,401.29 4,401.60 0.0K
09:39 4,402.00 4,402.92 4,401.65 4,402.92 0.0K
09:40 4,402.44 4,403.18 4,402.44 4,402.93 0.0K
09:41 4,402.74 4,402.74 4,400.07 4,400.07 0.0K
09:42 4,400.29 4,400.29 4,399.49 4,399.97 0.0K
09:43 4,400.00 4,400.00 4,399.38 4,399.38 0.0K
09:44 4,399.44 4,401.33 4,399.44 4,401.33 0.0K
09:45 4,399.86 4,401.61 4,399.16 4,401.61 0.0K
09:46 4,401.49 4,402.25 4,401.29 4,402.25 0.0K
09:47 4,402.06 4,402.06 4,401.10 4,401.10 0.0K
09:48 4,401.38 4,401.98 4,401.21 4,401.83 0.0K
09:49 4,401.72 4,401.72 4,400.61 4,400.61 0.0K
09:50 4,400.26 4,400.82 4,400.16 4,400.82 0.0K
09:51 4,401.27 4,401.97 4,401.25 4,401.92 0.0K
09:52 4,402.33 4,402.40 4,402.29 4,402.29 0.0K
09:53 4,402.97 4,403.54 4,402.97 4,403.12 0.0K
09:54 4,402.59 4,402.92 4,402.07 4,402.92 0.0K
09:55 4,403.04 4,403.04 4,401.84 4,401.84 0.0K
09:56 4,401.68 4,402.61 4,401.68 4,402.61 0.0K
09:57 4,403.42 4,404.16 4,403.42 4,404.16 0.0K
09:58 4,403.34 4,403.34 4,402.78 4,402.78 0.0K
09:59 4,402.90 4,403.10 4,402.90 4,402.98 0.0K
10:00 4,403.32 4,404.22 4,402.94 4,402.94 0.0K
10:01 4,403.49 4,404.37 4,403.49 4,403.73 0.0K
10:02 4,404.25 4,404.64 4,404.25 4,404.64 0.0K
10:03 4,404.64 4,404.64 4,404.05 4,404.06 0.0K
10:04 4,404.00 4,404.56 4,403.75 4,403.83 0.0K
10:05 4,404.20 4,404.80 4,404.20 4,404.63 0.0K
10:06 4,404.52 4,405.62 4,404.52 4,405.62 0.0K
10:07 4,405.67 4,406.15 4,405.67 4,405.99 0.0K
10:08 4,406.32 4,406.60 4,405.99 4,406.60 0.0K
10:09 4,406.51 4,406.54 4,406.27 4,406.54 0.0K
10:10 4,406.33 4,406.33 4,405.78 4,406.09 0.0K
10:11 4,405.90 4,405.90 4,405.03 4,405.03 0.0K
10:12 4,403.58 4,403.58 4,400.89 4,402.05 0.0K
10:13 4,401.66 4,402.28 4,401.66 4,402.16 0.0K
10:14 4,402.30 4,403.17 4,402.30 4,403.06 0.0K
10:15 4,403.40 4,404.23 4,403.40 4,404.23 0.0K
10:16 4,403.61 4,403.61 4,402.74 4,402.74 0.0K
10:17 4,402.76 4,402.76 4,402.44 4,402.50 0.0K
10:18 4,401.84 4,402.25 4,401.84 4,402.21 0.0K
10:19 4,402.66 4,403.04 4,402.66 4,403.04 0.0K
10:20 4,403.15 4,403.37 4,402.46 4,402.46 0.0K
10:21 4,402.34 4,403.46 4,402.34 4,403.46 0.0K
10:22 4,403.73 4,403.91 4,403.72 4,403.91 0.0K
10:23 4,404.36 4,404.43 4,404.03 4,404.43 0.0K
10:24 4,404.66 4,404.96 4,403.75 4,403.75 0.0K
10:25 4,404.14 4,404.19 4,403.12 4,403.12 0.0K
10:26 4,402.78 4,402.78 4,401.61 4,401.61 0.0K
10:27 4,401.74 4,401.74 4,400.72 4,401.36 0.0K
10:28 4,401.44 4,401.44 4,400.59 4,401.06 0.0K
10:29 4,401.00 4,401.33 4,400.97 4,401.27 0.0K
10:30 4,401.42 4,402.12 4,401.10 4,402.12 0.0K
10:31 4,402.31 4,402.31 4,401.06 4,401.16 0.0K
10:32 4,401.06 4,401.83 4,401.06 4,401.83 0.0K
10:33 4,401.80 4,402.50 4,401.80 4,402.50 0.0K
10:34 4,402.71 4,402.71 4,402.41 4,402.48 0.0K
10:35 4,402.38 4,402.67 4,402.38 4,402.67 0.0K
10:36 4,402.22 4,402.72 4,402.22 4,402.72 0.0K
10:37 4,402.18 4,402.55 4,402.14 4,402.54 0.0K
10:38 4,402.96 4,402.96 4,402.59 4,402.59 0.0K
10:39 4,402.58 4,402.61 4,402.39 4,402.58 0.0K
10:40 4,402.29 4,402.54 4,402.01 4,402.54 0.0K
10:41 4,402.56 4,403.28 4,402.56 4,403.21 0.0K
10:42 4,403.51 4,403.70 4,403.21 4,403.21 0.0K
10:43 4,402.61 4,402.61 4,400.94 4,400.94 0.0K
10:44 4,400.76 4,400.76 4,399.29 4,399.76 0.0K
10:45 4,400.61 4,401.24 4,400.61 4,401.24 0.0K
10:46 4,400.86 4,400.86 4,399.84 4,399.84 0.0K
10:47 4,399.42 4,400.14 4,399.42 4,399.97 0.0K
10:48 4,400.02 4,401.10 4,400.02 4,401.10 0.0K
10:49 4,400.98 4,401.15 4,400.88 4,400.95 0.0K
10:50 4,401.28 4,401.99 4,401.28 4,401.99 0.0K
10:51 4,402.11 4,402.11 4,401.72 4,402.02 0.0K
10:52 4,402.21 4,402.21 4,401.62 4,401.68 0.0K
10:53 4,401.84 4,401.91 4,401.84 4,401.89 0.0K
10:54 4,402.08 4,402.64 4,402.08 4,402.64 0.0K
10:55 4,402.48 4,402.48 4,401.85 4,401.99 0.0K
10:56 4,401.58 4,401.58 4,400.49 4,400.49 0.0K
10:57 4,400.03 4,400.09 4,400.01 4,400.01 0.0K
10:58 4,400.54 4,400.94 4,400.54 4,400.75 0.0K
10:59 4,400.66 4,400.66 4,400.44 4,400.44 0.0K
11:00 4,400.54 4,400.87 4,400.54 4,400.87 0.0K
11:01 4,400.62 4,400.76 4,400.42 4,400.65 0.0K
11:02 4,400.82 4,401.64 4,400.82 4,401.64 0.0K
11:03 4,401.25 4,401.70 4,401.25 4,401.70 0.0K
11:04 4,401.85 4,401.88 4,401.57 4,401.57 0.0K
11:05 4,401.66 4,401.66 4,400.22 4,400.22 0.0K
11:06 4,400.02 4,400.56 4,399.88 4,400.42 0.0K
11:07 4,400.27 4,400.59 4,400.17 4,400.17 0.0K
11:08 4,399.44 4,399.44 4,398.84 4,399.41 0.0K
11:09 4,399.67 4,399.79 4,399.53 4,399.59 0.0K
11:10 4,400.17 4,400.45 4,399.64 4,399.64 0.0K
11:11 4,399.43 4,400.27 4,399.14 4,400.27 0.0K
11:12 4,400.03 4,400.03 4,399.79 4,399.95 0.0K
11:13 4,400.23 4,400.25 4,400.02 4,400.02 0.0K
11:14 4,399.83 4,400.08 4,399.76 4,400.08 0.0K
11:15 4,399.68 4,399.68 4,399.23 4,399.23 0.0K
11:16 4,399.09 4,399.81 4,399.08 4,399.18 0.0K
11:17 4,399.31 4,399.57 4,398.74 4,399.11 0.0K
11:18 4,399.00 4,399.00 4,398.61 4,398.69 0.0K
11:19 4,398.61 4,399.07 4,398.61 4,398.80 0.0K
11:20 4,399.04 4,399.49 4,398.36 4,398.36 0.0K
11:21 4,398.23 4,398.51 4,398.03 4,398.03 0.0K
11:22 4,398.31 4,399.20 4,398.31 4,399.20 0.0K
11:23 4,398.93 4,399.24 4,398.93 4,399.24 0.0K
11:24 4,399.26 4,399.75 4,399.26 4,399.75 0.0K
11:25 4,399.77 4,399.77 4,399.30 4,399.30 0.0K
11:26 4,399.65 4,399.65 4,399.16 4,399.16 0.0K
11:27 4,399.19 4,399.61 4,399.19 4,399.61 0.0K
11:28 4,399.67 4,399.83 4,399.40 4,399.40 0.0K
11:29 4,399.05 4,399.05 4,398.87 4,398.87 0.0K
11:30 4,398.80 4,398.80 4,398.33 4,398.74 0.0K
11:31 4,398.80 4,399.04 4,398.33 4,398.33 0.0K
11:32 4,398.37 4,398.74 4,398.37 4,398.56 0.0K
11:33 4,398.72 4,399.42 4,398.72 4,399.13 0.0K
11:34 4,399.35 4,399.59 4,399.34 4,399.59 0.0K
11:35 4,399.55 4,399.87 4,399.55 4,399.84 0.0K
11:36 4,399.93 4,400.09 4,399.74 4,400.09 0.0K
11:37 4,400.11 4,400.32 4,399.60 4,399.60 0.0K
11:38 4,399.41 4,399.41 4,397.92 4,397.92 0.0K
11:39 4,398.32 4,398.32 4,397.40 4,397.40 0.0K
11:40 4,397.11 4,397.70 4,397.11 4,397.32 0.0K
11:41 4,397.22 4,397.85 4,397.22 4,397.85 0.0K
11:42 4,397.03 4,397.03 4,396.36 4,396.85 0.0K
11:43 4,396.89 4,397.40 4,396.89 4,397.40 0.0K
11:44 4,397.25 4,397.94 4,397.25 4,397.94 0.0K
11:45 4,398.84 4,399.56 4,398.84 4,399.56 0.0K
11:46 4,399.35 4,399.51 4,398.90 4,399.27 0.0K
11:47 4,398.51 4,398.90 4,398.51 4,398.90 0.0K
11:48 4,399.63 4,399.76 4,399.28 4,399.39 0.0K
11:49 4,399.45 4,400.30 4,399.45 4,400.30 0.0K
11:50 4,400.22 4,400.29 4,399.69 4,399.69 0.0K
11:51 4,399.42 4,399.42 4,399.16 4,399.22 0.0K
11:52 4,399.40 4,399.63 4,399.40 4,399.63 0.0K
11:53 4,399.85 4,400.43 4,399.85 4,400.43 0.0K
11:54 4,400.20 4,400.42 4,399.95 4,400.42 0.0K
11:55 4,400.45 4,400.45 4,399.13 4,399.13 0.0K
11:56 4,398.97 4,398.97 4,397.63 4,397.63 0.0K
11:57 4,397.43 4,397.43 4,396.77 4,396.81 0.0K
11:58 4,397.66 4,397.88 4,397.35 4,397.46 0.0K
11:59 4,397.89 4,397.89 4,397.58 4,397.67 0.0K
12:00 4,397.66 4,398.21 4,397.66 4,398.21 0.0K
12:01 4,399.12 4,400.44 4,399.12 4,400.44 0.0K
12:02 4,400.30 4,400.31 4,399.82 4,399.92 0.0K
12:03 4,399.66 4,400.28 4,399.66 4,400.28 0.0K
12:04 4,400.52 4,400.67 4,400.47 4,400.67 0.0K
12:05 4,400.93 4,401.84 4,400.93 4,401.61 0.0K
12:06 4,401.75 4,401.89 4,401.34 4,401.34 0.0K
12:07 4,401.36 4,401.36 4,400.59 4,400.59 0.0K
12:08 4,400.81 4,401.48 4,400.75 4,400.84 0.0K
12:09 4,400.67 4,401.49 4,400.67 4,401.36 0.0K
12:10 4,400.99 4,401.05 4,400.62 4,400.64 0.0K
12:11 4,400.61 4,400.80 4,400.37 4,400.65 0.0K
12:12 4,400.86 4,401.41 4,400.86 4,401.32 0.0K
12:13 4,400.99 4,401.17 4,400.99 4,401.17 0.0K
12:14 4,400.62 4,400.62 4,399.90 4,400.32 0.0K
12:15 4,400.59 4,400.78 4,400.59 4,400.78 0.0K
12:16 4,401.00 4,401.11 4,401.00 4,401.00 0.0K
12:17 4,401.11 4,401.57 4,400.97 4,401.57 0.0K
12:18 4,401.43 4,401.93 4,401.43 4,401.81 0.0K
12:19 4,401.96 4,402.22 4,401.96 4,402.22 0.0K
12:20 4,402.24 4,402.38 4,402.24 4,402.29 0.0K
12:21 4,402.23 4,402.36 4,402.09 4,402.36 0.0K
12:22 4,402.79 4,402.87 4,402.47 4,402.47 0.0K
12:23 4,402.49 4,402.49 4,402.24 4,402.39 0.0K
12:24 4,402.75 4,403.02 4,402.75 4,402.85 0.0K
12:25 4,402.60 4,403.33 4,402.60 4,403.24 0.0K
12:26 4,403.36 4,403.36 4,402.59 4,402.59 0.0K
12:27 4,402.29 4,402.79 4,402.29 4,402.79 0.0K
12:28 4,402.57 4,402.58 4,402.40 4,402.40 0.0K
12:29 4,401.92 4,401.92 4,401.06 4,401.35 0.0K
12:30 4,401.59 4,401.97 4,401.59 4,401.97 0.0K
12:31 4,401.74 4,402.41 4,401.74 4,402.41 0.0K
12:32 4,402.39 4,402.44 4,402.21 4,402.44 0.0K
12:33 4,402.34 4,402.50 4,402.34 4,402.41 0.0K
12:34 4,402.42 4,402.42 4,401.59 4,401.59 0.0K
12:35 4,401.71 4,401.71 4,401.52 4,401.58 0.0K
12:36 4,401.67 4,401.75 4,401.67 4,401.72 0.0K
12:37 4,401.80 4,401.80 4,401.43 4,401.48 0.0K
12:38 4,401.67 4,401.97 4,401.67 4,401.83 0.0K
12:39 4,401.70 4,401.70 4,401.37 4,401.37 0.0K
12:40 4,400.94 4,401.18 4,400.63 4,401.18 0.0K
12:41 4,401.20 4,401.20 4,400.59 4,400.73 0.0K
12:42 4,400.68 4,401.12 4,400.68 4,401.07 0.0K
12:43 4,400.86 4,400.86 4,400.47 4,400.47 0.0K
12:44 4,400.42 4,400.42 4,399.87 4,399.95 0.0K
12:45 4,399.97 4,399.97 4,399.51 4,399.51 0.0K
12:46 4,399.54 4,399.54 4,399.22 4,399.26 0.0K
12:47 4,399.57 4,399.57 4,398.88 4,398.88 0.0K
12:48 4,398.87 4,399.09 4,398.87 4,398.96 0.0K
12:49 4,398.72 4,398.77 4,398.65 4,398.77 0.0K
12:50 4,399.00 4,399.00 4,398.27 4,398.27 0.0K
12:51 4,398.62 4,398.62 4,398.35 4,398.38 0.0K
12:52 4,398.71 4,398.97 4,398.33 4,398.33 0.0K
12:53 4,398.46 4,398.49 4,398.37 4,398.37 0.0K
12:54 4,398.13 4,398.69 4,398.13 4,398.58 0.0K
12:55 4,398.11 4,398.11 4,397.95 4,397.95 0.0K
12:56 4,397.74 4,397.74 4,396.74 4,396.74 0.0K
12:57 4,396.59 4,397.01 4,396.59 4,396.90 0.0K
12:58 4,397.11 4,397.51 4,397.11 4,397.32 0.0K
12:59 4,397.31 4,397.31 4,396.54 4,396.54 0.0K
13:00 4,396.67 4,397.58 4,396.67 4,397.42 0.0K
13:01 4,397.33 4,397.33 4,393.29 4,393.29 0.0K
13:02 4,391.70 4,391.70 4,389.35 4,389.35 0.0K
13:03 4,389.34 4,389.67 4,386.44 4,386.44 0.0K
13:04 4,386.50 4,386.77 4,385.71 4,385.71 0.0K
13:05 4,386.46 4,387.21 4,386.46 4,387.21 0.0K
13:06 4,388.06 4,390.32 4,388.06 4,390.32 0.0K
13:07 4,390.26 4,391.79 4,390.26 4,391.79 0.0K
13:08 4,392.66 4,392.83 4,392.66 4,392.75 0.0K
13:09 4,393.46 4,394.50 4,393.46 4,394.41 0.0K
13:10 4,394.54 4,394.72 4,393.95 4,393.95 0.0K
13:11 4,394.17 4,394.17 4,391.70 4,391.70 0.0K
13:12 4,391.43 4,392.16 4,391.43 4,392.16 0.0K
13:13 4,392.25 4,392.95 4,392.25 4,392.95 0.0K
13:14 4,393.30 4,394.14 4,393.30 4,394.14 0.0K
13:15 4,394.14 4,394.14 4,393.93 4,393.93 0.0K
13:16 4,394.43 4,394.97 4,394.38 4,394.46 0.0K
13:17 4,394.60 4,394.60 4,394.13 4,394.21 0.0K
13:18 4,394.01 4,394.03 4,393.82 4,393.82 0.0K
13:19 4,393.66 4,393.80 4,393.50 4,393.50 0.0K
13:20 4,393.61 4,393.72 4,393.18 4,393.18 0.0K
13:21 4,393.47 4,393.72 4,393.18 4,393.72 0.0K
13:22 4,393.94 4,393.94 4,393.30 4,393.30 0.0K
13:23 4,393.09 4,393.09 4,392.48 4,392.48 0.0K
13:24 4,392.95 4,394.15 4,392.95 4,394.15 0.0K
13:25 4,394.68 4,395.94 4,394.68 4,395.94 0.0K
13:26 4,395.84 4,395.92 4,395.72 4,395.83 0.0K
13:27 4,395.82 4,396.31 4,395.82 4,396.31 0.0K
13:28 4,396.17 4,396.99 4,396.00 4,396.99 0.0K
13:29 4,397.10 4,397.74 4,397.09 4,397.74 0.0K
13:30 4,398.02 4,398.40 4,398.02 4,398.10 0.0K
13:31 4,398.23 4,399.38 4,398.23 4,399.38 0.0K
13:32 4,399.19 4,399.23 4,398.80 4,398.80 0.0K
13:33 4,398.70 4,398.70 4,397.29 4,397.29 0.0K
13:34 4,397.45 4,397.97 4,397.45 4,397.60 0.0K
13:35 4,397.66 4,398.31 4,397.66 4,398.18 0.0K
13:36 4,397.97 4,397.97 4,397.11 4,397.11 0.0K
13:37 4,397.36 4,397.36 4,396.31 4,396.34 0.0K
13:38 4,396.56 4,396.56 4,395.11 4,395.11 0.0K
13:39 4,395.32 4,395.32 4,394.50 4,394.50 0.0K
13:40 4,394.51 4,395.11 4,394.51 4,395.11 0.0K
13:41 4,395.38 4,395.67 4,395.14 4,395.14 0.0K
13:42 4,395.41 4,395.41 4,394.47 4,394.47 0.0K
13:43 4,394.42 4,395.00 4,394.42 4,395.00 0.0K
13:44 4,395.07 4,395.07 4,394.68 4,394.68 0.0K
13:45 4,394.68 4,394.71 4,394.35 4,394.35 0.0K
13:46 4,394.67 4,395.71 4,394.64 4,395.71 0.0K
13:47 4,395.59 4,395.82 4,395.53 4,395.82 0.0K
13:48 4,395.87 4,396.82 4,395.87 4,396.79 0.0K
13:49 4,396.93 4,397.33 4,396.93 4,397.20 0.0K
13:50 4,397.23 4,397.30 4,395.81 4,395.81 0.0K
13:51 4,395.59 4,396.77 4,395.59 4,396.77 0.0K
13:52 4,396.82 4,396.82 4,396.25 4,396.25 0.0K
13:53 4,396.28 4,396.36 4,396.07 4,396.24 0.0K
13:54 4,396.27 4,396.27 4,395.71 4,395.71 0.0K
13:55 4,395.91 4,395.91 4,395.67 4,395.69 0.0K
13:56 4,395.56 4,395.56 4,395.47 4,395.48 0.0K
13:57 4,395.90 4,395.90 4,395.42 4,395.42 0.0K
13:58 4,395.62 4,396.01 4,395.62 4,396.01 0.0K
13:59 4,395.83 4,395.83 4,394.88 4,394.88 0.0K
14:00 4,394.87 4,394.87 4,389.26 4,389.26 0.0K
14:01 4,388.57 4,390.19 4,388.57 4,390.05 0.0K
14:02 4,392.27 4,392.83 4,391.68 4,391.68 0.0K
14:03 4,391.24 4,392.53 4,391.24 4,391.59 0.0K
14:04 4,390.93 4,390.93 4,388.25 4,388.25 0.0K
14:05 4,388.55 4,388.55 4,387.61 4,388.49 0.0K
14:06 4,387.98 4,389.74 4,387.98 4,388.77 0.0K
14:07 4,388.81 4,390.38 4,388.81 4,390.13 0.0K
14:08 4,390.37 4,390.69 4,389.37 4,389.37 0.0K
14:09 4,388.94 4,389.12 4,388.25 4,388.25 0.0K
14:10 4,388.93 4,388.93 4,388.17 4,388.17 0.0K
14:11 4,388.14 4,388.14 4,386.01 4,386.01 0.0K
14:12 4,386.45 4,387.45 4,386.45 4,386.84 0.0K
14:13 4,386.49 4,387.43 4,386.49 4,387.43 0.0K
14:14 4,387.48 4,388.20 4,387.48 4,387.72 0.0K
14:15 4,387.46 4,387.87 4,387.46 4,387.62 0.0K
14:16 4,387.73 4,387.79 4,386.44 4,387.03 0.0K
14:17 4,386.82 4,386.82 4,384.67 4,384.67 0.0K
14:18 4,384.40 4,385.17 4,384.39 4,384.39 0.0K
14:19 4,384.38 4,385.54 4,384.38 4,385.54 0.0K
14:20 4,386.12 4,386.89 4,385.75 4,386.89 0.0K
14:21 4,385.99 4,387.06 4,385.99 4,386.49 0.0K
14:22 4,386.43 4,386.58 4,385.99 4,385.99 0.0K
14:23 4,386.12 4,387.55 4,386.12 4,387.55 0.0K
14:24 4,387.26 4,387.53 4,386.90 4,386.90 0.0K
14:25 4,386.99 4,386.99 4,385.76 4,385.76 0.0K
14:26 4,385.92 4,385.92 4,385.12 4,385.12 0.0K
14:27 4,385.44 4,386.00 4,385.37 4,385.85 0.0K
14:28 4,385.98 4,385.98 4,385.07 4,385.37 0.0K
14:29 4,385.92 4,385.92 4,385.24 4,385.24 0.0K
14:30 4,385.00 4,385.00 4,384.40 4,384.80 0.0K
14:31 4,385.65 4,388.78 4,385.65 4,388.78 0.0K
14:32 4,389.09 4,389.47 4,389.09 4,389.19 0.0K
14:33 4,391.45 4,392.13 4,391.45 4,391.51 0.0K
14:34 4,389.99 4,389.99 4,389.17 4,389.60 0.0K
14:35 4,390.20 4,390.30 4,389.05 4,389.05 0.0K
14:36 4,386.72 4,386.72 4,385.45 4,385.62 0.0K
14:37 4,385.76 4,387.43 4,385.65 4,387.43 0.0K
14:38 4,389.50 4,393.89 4,389.50 4,393.89 0.0K
14:39 4,392.58 4,394.30 4,392.35 4,392.35 0.0K
14:40 4,394.17 4,398.27 4,394.17 4,398.27 0.0K
14:41 4,399.44 4,401.00 4,398.05 4,401.00 0.0K
14:42 4,401.46 4,401.46 4,400.14 4,400.14 0.0K
14:43 4,399.16 4,399.16 4,396.74 4,396.74 0.0K
14:44 4,397.93 4,398.04 4,397.17 4,397.35 0.0K
14:45 4,398.56 4,398.56 4,396.94 4,397.71 0.0K
14:46 4,398.14 4,399.36 4,398.12 4,399.36 0.0K
14:47 4,399.74 4,401.10 4,399.74 4,401.10 0.0K
14:48 4,401.67 4,401.79 4,399.93 4,399.93 0.0K
14:49 4,399.79 4,399.79 4,397.91 4,397.91 0.0K
14:50 4,399.32 4,399.66 4,397.97 4,397.97 0.0K
14:51 4,398.80 4,400.63 4,398.80 4,400.63 0.0K
14:52 4,401.49 4,402.27 4,401.49 4,401.75 0.0K
14:53 4,401.78 4,402.03 4,401.68 4,402.03 0.0K
14:54 4,400.85 4,401.49 4,400.85 4,401.49 0.0K
14:55 4,401.35 4,401.35 4,399.02 4,399.02 0.0K
14:56 4,398.51 4,398.51 4,397.57 4,397.80 0.0K
14:57 4,396.60 4,400.57 4,396.60 4,400.57 0.0K
14:58 4,401.03 4,401.14 4,400.81 4,400.90 0.0K
14:59 4,399.62 4,399.62 4,398.72 4,398.77 0.0K
15:00 4,398.48 4,400.00 4,398.48 4,399.32 0.0K
15:01 4,398.68 4,398.68 4,397.00 4,398.06 0.0K
15:02 4,398.25 4,398.39 4,397.70 4,397.70 0.0K
15:03 4,396.53 4,396.90 4,395.98 4,396.90 0.0K
15:04 4,395.18 4,395.18 4,394.20 4,394.29 0.0K
15:05 4,393.73 4,394.85 4,393.33 4,394.85 0.0K
15:06 4,395.91 4,395.91 4,395.31 4,395.45 0.0K
15:07 4,395.13 4,395.99 4,394.79 4,394.79 0.0K
15:08 4,394.10 4,396.47 4,394.10 4,395.46 0.0K
15:09 4,395.10 4,396.64 4,395.10 4,396.64 0.0K
15:10 4,396.19 4,399.02 4,396.19 4,399.02 0.0K
15:11 4,399.52 4,399.52 4,397.66 4,398.25 0.0K
15:12 4,398.04 4,398.04 4,397.43 4,397.90 0.0K
15:13 4,398.12 4,398.73 4,394.42 4,396.15 0.0K
15:14 4,395.28 4,395.39 4,394.03 4,395.39 0.0K
15:15 4,395.84 4,396.26 4,395.68 4,395.68 0.0K
15:16 4,395.70 4,395.70 4,394.81 4,394.81 0.0K
15:17 4,394.35 4,394.35 4,392.13 4,392.13 0.0K
15:18 4,391.53 4,393.06 4,391.53 4,392.60 0.0K
15:19 4,392.72 4,394.55 4,392.72 4,394.55 0.0K
15:20 4,394.89 4,397.37 4,394.89 4,396.18 0.0K
15:21 4,396.12 4,398.00 4,396.12 4,398.00 0.0K
15:22 4,399.18 4,401.37 4,399.18 4,401.37 0.0K
15:23 4,401.32 4,401.54 4,401.07 4,401.54 0.0K
15:24 4,401.73 4,402.61 4,401.73 4,402.61 0.0K
15:25 4,402.45 4,403.18 4,402.40 4,403.13 0.0K
15:26 4,404.09 4,404.17 4,403.17 4,404.17 0.0K
15:27 4,404.36 4,404.94 4,403.54 4,403.54 0.0K
15:28 4,402.95 4,404.75 4,402.69 4,404.75 0.0K
15:29 4,404.65 4,404.95 4,404.50 4,404.50 0.0K
15:30 4,404.12 4,404.12 4,403.12 4,403.17 0.0K
15:31 4,403.23 4,403.37 4,403.23 4,403.29 0.0K
15:32 4,403.32 4,404.84 4,403.32 4,404.84 0.0K
15:33 4,404.31 4,404.31 4,403.99 4,403.99 0.0K
15:34 4,404.50 4,404.50 4,403.47 4,403.48 0.0K
15:35 4,403.18 4,403.18 4,402.59 4,402.59 0.0K
15:36 4,401.61 4,401.61 4,400.40 4,400.40 0.0K
15:37 4,400.02 4,400.02 4,398.22 4,398.22 0.0K
15:38 4,398.65 4,398.65 4,397.00 4,397.00 0.0K
15:39 4,397.74 4,397.74 4,396.52 4,396.52 0.0K
15:40 4,396.45 4,396.81 4,396.11 4,396.11 0.0K
15:41 4,396.16 4,398.01 4,396.16 4,397.74 0.0K
15:42 4,398.16 4,398.16 4,397.23 4,397.23 0.0K
15:43 4,396.94 4,398.60 4,396.94 4,398.60 0.0K
15:44 4,398.99 4,398.99 4,397.19 4,397.19 0.0K
15:45 4,397.55 4,397.55 4,397.15 4,397.29 0.0K
15:46 4,396.97 4,396.97 4,395.09 4,395.09 0.0K
15:47 4,396.24 4,396.35 4,395.49 4,395.49 0.0K
15:48 4,395.45 4,396.18 4,395.45 4,396.12 0.0K
15:49 4,396.15 4,396.25 4,395.65 4,396.08 0.0K
15:50 4,396.96 4,398.25 4,396.96 4,398.25 0.0K
15:51 4,397.63 4,397.92 4,397.02 4,397.02 0.0K
15:52 4,396.02 4,396.02 4,393.28 4,393.28 0.0K
15:53 4,393.15 4,393.15 4,392.40 4,392.98 0.0K
15:54 4,394.47 4,396.82 4,394.47 4,396.62 0.0K
15:55 4,397.11 4,398.28 4,397.11 4,397.56 0.0K
15:56 4,397.82 4,398.38 4,397.82 4,397.84 0.0K
15:57 4,398.84 4,398.84 4,397.81 4,397.81 0.0K
15:58 4,398.00 4,398.92 4,398.00 4,398.40 0.0K
15:59 4,398.07 4,398.07 4,395.96 4,395.96 0.0K
16:00 4,396.78 4,397.08 4,396.78 4,397.08 0.0K
16:01 4,397.08 4,397.08 4,397.04 4,397.04 0.0K
16:02 4,397.03 4,397.03 4,396.56 4,396.56 0.0K
16:03 4,396.57 4,396.84 4,396.57 4,396.84 0.0K
16:04 4,396.83 4,396.83 4,396.55 4,396.55 0.0K
16:05 4,396.53 4,396.53 4,396.48 4,396.48 0.0K
16:06 4,396.48 4,396.49 4,396.48 4,396.49 0.0K
16:07 4,396.49 4,396.86 4,396.49 4,396.86 0.0K
16:08 4,396.85 4,396.86 4,396.85 4,396.86 0.0K
16:09 4,396.86 4,396.86 4,396.86 4,396.86 0.0K
16:10 4,396.86 4,396.91 4,396.86 4,396.91 0.0K
16:11 4,396.91 4,396.92 4,396.91 4,396.92 0.0K
16:12 4,396.92 4,396.92 4,396.91 4,396.91 0.0K
16:13 4,396.91 4,396.91 4,396.64 4,396.64 0.0K
16:14 4,396.64 4,396.69 4,396.63 4,396.69 0.0K
16:15 4,396.69 4,396.69 4,396.69 4,396.69 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