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 4,423.46 4,423.75 4,423.41 4,423.75 0.0K
09:32 4,424.42 4,424.42 4,423.52 4,423.98 0.0K
09:33 4,422.95 4,423.14 4,422.21 4,422.21 0.0K
09:34 4,422.65 4,422.65 4,422.11 4,422.27 0.0K
09:35 4,422.26 4,422.56 4,422.16 4,422.16 0.0K
09:36 4,421.97 4,422.11 4,421.33 4,421.33 0.0K
09:37 4,421.59 4,422.51 4,421.59 4,422.51 0.0K
09:38 4,422.86 4,423.64 4,422.86 4,423.04 0.0K
09:39 4,422.92 4,423.38 4,422.59 4,423.38 0.0K
09:40 4,423.22 4,423.61 4,423.22 4,423.61 0.0K
09:41 4,423.99 4,424.20 4,423.67 4,424.20 0.0K
09:42 4,424.69 4,424.69 4,423.54 4,423.91 0.0K
09:43 4,423.43 4,423.43 4,422.58 4,422.89 0.0K
09:44 4,422.64 4,423.37 4,422.64 4,423.37 0.0K
09:45 4,423.62 4,423.62 4,422.91 4,422.91 0.0K
09:46 4,422.72 4,423.83 4,422.72 4,423.15 0.0K
09:47 4,423.20 4,423.95 4,423.03 4,423.95 0.0K
09:48 4,423.93 4,424.31 4,423.93 4,424.31 0.0K
09:49 4,424.00 4,424.49 4,423.62 4,423.79 0.0K
09:50 4,423.08 4,423.08 4,421.88 4,421.88 0.0K
09:51 4,422.29 4,422.91 4,422.29 4,422.91 0.0K
09:52 4,423.07 4,423.86 4,423.07 4,423.86 0.0K
09:53 4,423.61 4,424.20 4,423.61 4,424.20 0.0K
09:54 4,424.10 4,424.61 4,424.10 4,424.25 0.0K
09:55 4,424.55 4,424.99 4,424.55 4,424.70 0.0K
09:56 4,424.36 4,424.50 4,424.35 4,424.35 0.0K
09:57 4,424.23 4,424.65 4,423.83 4,423.83 0.0K
09:58 4,423.77 4,424.04 4,423.44 4,424.04 0.0K
09:59 4,423.85 4,424.81 4,423.85 4,424.81 0.0K
10:00 4,424.89 4,425.64 4,424.89 4,425.64 0.0K
10:01 4,425.48 4,425.48 4,425.06 4,425.27 0.0K
10:02 4,425.98 4,427.00 4,425.98 4,426.82 0.0K
10:03 4,426.71 4,427.54 4,426.71 4,427.21 0.0K
10:04 4,427.67 4,427.87 4,427.10 4,427.52 0.0K
10:05 4,427.73 4,428.18 4,427.29 4,427.29 0.0K
10:06 4,427.27 4,427.56 4,427.27 4,427.47 0.0K
10:07 4,427.50 4,427.92 4,427.41 4,427.82 0.0K
10:08 4,427.43 4,427.43 4,426.14 4,426.14 0.0K
10:09 4,426.09 4,427.34 4,426.09 4,427.34 0.0K
10:10 4,427.47 4,428.56 4,427.47 4,428.56 0.0K
10:11 4,428.70 4,429.14 4,428.51 4,429.14 0.0K
10:12 4,428.83 4,428.92 4,428.25 4,428.25 0.0K
10:13 4,427.88 4,427.88 4,427.27 4,427.27 0.0K
10:14 4,427.30 4,427.82 4,427.22 4,427.82 0.0K
10:15 4,428.14 4,428.14 4,427.73 4,427.86 0.0K
10:16 4,428.12 4,428.53 4,427.90 4,428.53 0.0K
10:17 4,428.19 4,428.19 4,428.06 4,428.19 0.0K
10:18 4,428.33 4,428.54 4,428.19 4,428.19 0.0K
10:19 4,428.33 4,428.33 4,427.98 4,428.02 0.0K
10:20 4,427.82 4,427.87 4,427.76 4,427.76 0.0K
10:21 4,427.50 4,427.50 4,426.20 4,426.97 0.0K
10:22 4,427.39 4,427.55 4,427.39 4,427.50 0.0K
10:23 4,427.43 4,428.40 4,427.43 4,428.40 0.0K
10:24 4,428.31 4,429.04 4,428.29 4,428.29 0.0K
10:25 4,428.56 4,428.56 4,428.02 4,428.29 0.0K
10:26 4,428.58 4,428.95 4,428.47 4,428.47 0.0K
10:27 4,428.15 4,428.74 4,428.15 4,428.74 0.0K
10:28 4,428.46 4,428.67 4,428.46 4,428.67 0.0K
10:29 4,428.45 4,428.59 4,428.45 4,428.52 0.0K
10:30 4,428.97 4,429.15 4,428.74 4,429.15 0.0K
10:31 4,429.62 4,430.15 4,429.62 4,429.97 0.0K
10:32 4,429.63 4,430.01 4,429.63 4,429.86 0.0K
10:33 4,430.28 4,430.33 4,429.95 4,430.33 0.0K
10:34 4,430.19 4,431.03 4,430.19 4,431.03 0.0K
10:35 4,431.21 4,431.21 4,430.94 4,431.09 0.0K
10:36 4,431.12 4,431.12 4,430.11 4,430.11 0.0K
10:37 4,430.59 4,430.59 4,429.76 4,429.76 0.0K
10:38 4,429.92 4,430.46 4,429.92 4,430.46 0.0K
10:39 4,430.55 4,430.62 4,430.27 4,430.62 0.0K
10:40 4,430.79 4,430.89 4,430.54 4,430.54 0.0K
10:41 4,429.75 4,429.76 4,429.62 4,429.76 0.0K
10:42 4,429.61 4,429.61 4,429.06 4,429.06 0.0K
10:43 4,429.42 4,429.42 4,429.14 4,429.14 0.0K
10:44 4,429.54 4,429.72 4,429.20 4,429.43 0.0K
10:45 4,429.25 4,429.25 4,428.39 4,428.70 0.0K
10:46 4,429.00 4,429.56 4,429.00 4,429.56 0.0K
10:47 4,429.27 4,429.81 4,429.14 4,429.81 0.0K
10:48 4,429.62 4,429.67 4,429.55 4,429.62 0.0K
10:49 4,429.95 4,430.73 4,429.95 4,430.73 0.0K
10:50 4,430.69 4,430.95 4,430.69 4,430.70 0.0K
10:51 4,430.31 4,430.63 4,429.95 4,430.63 0.0K
10:52 4,430.86 4,431.12 4,430.86 4,431.09 0.0K
10:53 4,430.84 4,431.04 4,430.79 4,430.86 0.0K
10:54 4,430.89 4,430.89 4,430.04 4,430.33 0.0K
10:55 4,430.09 4,431.01 4,430.09 4,430.80 0.0K
10:56 4,430.56 4,431.32 4,430.30 4,431.32 0.0K
10:57 4,431.33 4,431.39 4,431.28 4,431.39 0.0K
10:58 4,431.30 4,431.44 4,431.30 4,431.32 0.0K
10:59 4,431.26 4,431.26 4,430.53 4,430.53 0.0K
11:00 4,430.80 4,431.26 4,430.80 4,431.26 0.0K
11:01 4,431.43 4,432.00 4,431.43 4,432.00 0.0K
11:02 4,431.96 4,432.18 4,431.96 4,432.08 0.0K
11:03 4,432.16 4,432.16 4,431.90 4,431.93 0.0K
11:04 4,431.97 4,431.97 4,431.24 4,431.51 0.0K
11:05 4,431.55 4,431.73 4,431.55 4,431.73 0.0K
11:06 4,431.86 4,431.86 4,431.50 4,431.60 0.0K
11:07 4,432.27 4,432.27 4,431.97 4,431.97 0.0K
11:08 4,431.60 4,431.60 4,431.29 4,431.29 0.0K
11:09 4,431.55 4,432.24 4,431.44 4,432.24 0.0K
11:10 4,432.33 4,432.71 4,432.33 4,432.71 0.0K
11:11 4,432.74 4,432.77 4,432.74 4,432.75 0.0K
11:12 4,432.30 4,433.03 4,432.30 4,432.97 0.0K
11:13 4,433.00 4,433.00 4,432.68 4,432.95 0.0K
11:14 4,432.83 4,432.85 4,432.73 4,432.73 0.0K
11:15 4,432.68 4,432.68 4,432.57 4,432.57 0.0K
11:16 4,432.35 4,432.60 4,432.32 4,432.60 0.0K
11:17 4,432.39 4,432.41 4,431.81 4,431.81 0.0K
11:18 4,431.54 4,431.68 4,431.51 4,431.51 0.0K
11:19 4,431.51 4,431.67 4,431.51 4,431.67 0.0K
11:20 4,431.79 4,431.79 4,431.32 4,431.54 0.0K
11:21 4,431.41 4,431.41 4,430.46 4,431.19 0.0K
11:22 4,431.27 4,431.27 4,430.65 4,430.65 0.0K
11:23 4,430.78 4,430.78 4,430.38 4,430.77 0.0K
11:24 4,430.91 4,430.91 4,430.67 4,430.81 0.0K
11:25 4,430.78 4,430.78 4,430.29 4,430.29 0.0K
11:26 4,429.76 4,429.76 4,429.35 4,429.70 0.0K
11:27 4,429.50 4,429.79 4,429.50 4,429.79 0.0K
11:28 4,429.66 4,429.69 4,429.11 4,429.11 0.0K
11:29 4,429.47 4,429.47 4,429.15 4,429.15 0.0K
11:30 4,429.06 4,429.12 4,428.66 4,429.12 0.0K
11:31 4,429.23 4,429.29 4,429.06 4,429.29 0.0K
11:32 4,429.47 4,429.70 4,429.47 4,429.47 0.0K
11:33 4,429.46 4,429.73 4,429.46 4,429.70 0.0K
11:34 4,429.53 4,429.53 4,429.03 4,429.06 0.0K
11:35 4,428.87 4,428.87 4,428.26 4,428.44 0.0K
11:36 4,428.60 4,429.01 4,428.60 4,429.01 0.0K
11:37 4,429.14 4,429.25 4,429.10 4,429.10 0.0K
11:38 4,429.28 4,429.28 4,428.17 4,428.17 0.0K
11:39 4,428.40 4,428.67 4,427.97 4,428.12 0.0K
11:40 4,428.12 4,428.74 4,428.12 4,428.74 0.0K
11:41 4,428.60 4,428.70 4,428.54 4,428.61 0.0K
11:42 4,428.60 4,428.60 4,427.97 4,427.97 0.0K
11:43 4,427.87 4,427.87 4,427.30 4,427.66 0.0K
11:44 4,428.07 4,428.07 4,427.36 4,427.78 0.0K
11:45 4,427.77 4,427.77 4,427.49 4,427.50 0.0K
11:46 4,427.58 4,427.58 4,427.15 4,427.21 0.0K
11:47 4,427.56 4,427.56 4,427.27 4,427.36 0.0K
11:48 4,427.48 4,427.74 4,427.48 4,427.59 0.0K
11:49 4,427.69 4,427.86 4,427.69 4,427.69 0.0K
11:50 4,427.78 4,427.78 4,427.01 4,427.15 0.0K
11:51 4,426.84 4,427.14 4,426.84 4,427.14 0.0K
11:52 4,427.12 4,427.12 4,426.53 4,426.97 0.0K
11:53 4,427.17 4,427.79 4,427.17 4,427.79 0.0K
11:54 4,427.73 4,427.91 4,427.52 4,427.52 0.0K
11:55 4,427.83 4,427.83 4,427.26 4,427.26 0.0K
11:56 4,427.42 4,427.42 4,427.27 4,427.39 0.0K
11:57 4,427.60 4,427.60 4,427.12 4,427.59 0.0K
11:58 4,427.68 4,427.91 4,427.68 4,427.91 0.0K
11:59 4,427.69 4,427.98 4,427.68 4,427.79 0.0K
12:00 4,427.68 4,427.87 4,427.59 4,427.87 0.0K
12:01 4,427.93 4,427.93 4,427.55 4,427.88 0.0K
12:02 4,428.12 4,428.12 4,427.50 4,427.50 0.0K
12:03 4,427.84 4,428.08 4,427.53 4,427.77 0.0K
12:04 4,427.90 4,427.90 4,427.27 4,427.29 0.0K
12:05 4,426.99 4,426.99 4,425.28 4,425.28 0.0K
12:06 4,425.83 4,425.83 4,425.46 4,425.70 0.0K
12:07 4,425.82 4,426.41 4,425.82 4,426.32 0.0K
12:08 4,426.38 4,426.59 4,424.77 4,424.77 0.0K
12:09 4,426.17 4,426.39 4,425.96 4,426.39 0.0K
12:10 4,427.00 4,427.46 4,426.68 4,427.46 0.0K
12:11 4,426.00 4,426.50 4,425.63 4,426.50 0.0K
12:12 4,426.06 4,426.86 4,426.06 4,426.42 0.0K
12:13 4,426.93 4,427.63 4,426.93 4,427.22 0.0K
12:14 4,427.14 4,427.71 4,426.95 4,427.71 0.0K
12:15 4,427.75 4,427.75 4,427.31 4,427.72 0.0K
12:16 4,427.68 4,427.68 4,426.46 4,426.46 0.0K
12:17 4,426.51 4,426.99 4,426.49 4,426.99 0.0K
12:18 4,427.26 4,427.83 4,427.26 4,427.83 0.0K
12:19 4,427.72 4,428.14 4,427.35 4,427.35 0.0K
12:20 4,427.35 4,427.78 4,427.35 4,427.78 0.0K
12:21 4,428.06 4,428.97 4,428.06 4,428.97 0.0K
12:22 4,429.17 4,429.59 4,429.17 4,429.36 0.0K
12:23 4,429.19 4,429.57 4,429.19 4,429.57 0.0K
12:24 4,429.23 4,429.89 4,429.23 4,429.89 0.0K
12:25 4,429.96 4,430.15 4,429.96 4,430.15 0.0K
12:26 4,430.07 4,430.07 4,429.53 4,429.53 0.0K
12:27 4,430.04 4,430.44 4,430.04 4,430.44 0.0K
12:28 4,430.49 4,430.51 4,430.37 4,430.37 0.0K
12:29 4,430.44 4,430.66 4,430.42 4,430.66 0.0K
12:30 4,430.73 4,431.32 4,430.73 4,431.25 0.0K
12:31 4,431.35 4,431.50 4,431.35 4,431.46 0.0K
12:32 4,431.53 4,431.80 4,431.53 4,431.80 0.0K
12:33 4,431.51 4,431.51 4,430.81 4,430.81 0.0K
12:34 4,430.98 4,430.98 4,430.58 4,430.64 0.0K
12:35 4,430.64 4,430.93 4,430.64 4,430.93 0.0K
12:36 4,430.73 4,430.98 4,430.73 4,430.98 0.0K
12:37 4,430.99 4,431.17 4,430.89 4,431.17 0.0K
12:38 4,431.01 4,431.04 4,430.87 4,431.04 0.0K
12:39 4,430.98 4,431.01 4,430.73 4,430.74 0.0K
12:40 4,430.41 4,430.59 4,430.15 4,430.59 0.0K
12:41 4,430.46 4,430.59 4,430.46 4,430.59 0.0K
12:42 4,430.48 4,430.64 4,430.11 4,430.11 0.0K
12:43 4,430.25 4,430.47 4,430.25 4,430.47 0.0K
12:44 4,430.52 4,430.52 4,429.83 4,429.83 0.0K
12:45 4,430.19 4,430.35 4,430.19 4,430.28 0.0K
12:46 4,429.81 4,429.91 4,429.72 4,429.91 0.0K
12:47 4,429.91 4,429.91 4,429.28 4,429.69 0.0K
12:48 4,429.64 4,429.83 4,429.55 4,429.83 0.0K
12:49 4,429.83 4,430.06 4,429.83 4,429.93 0.0K
12:50 4,429.94 4,430.07 4,429.67 4,430.07 0.0K
12:51 4,430.30 4,430.46 4,430.03 4,430.03 0.0K
12:52 4,430.24 4,430.99 4,430.24 4,430.99 0.0K
12:53 4,430.77 4,430.81 4,430.73 4,430.79 0.0K
12:54 4,431.09 4,431.09 4,430.48 4,430.50 0.0K
12:55 4,430.47 4,430.47 4,429.58 4,429.58 0.0K
12:56 4,429.63 4,429.63 4,429.47 4,429.47 0.0K
12:57 4,429.55 4,429.55 4,429.24 4,429.27 0.0K
12:58 4,428.87 4,429.48 4,428.75 4,429.41 0.0K
12:59 4,429.33 4,429.41 4,429.33 4,429.36 0.0K
13:00 4,429.25 4,429.25 4,428.60 4,428.60 0.0K
13:01 4,428.93 4,429.35 4,428.93 4,429.35 0.0K
13:02 4,428.98 4,429.14 4,428.87 4,429.01 0.0K
13:03 4,428.99 4,429.54 4,428.98 4,429.54 0.0K
13:04 4,429.82 4,429.91 4,429.63 4,429.91 0.0K
13:05 4,429.67 4,429.91 4,429.67 4,429.91 0.0K
13:06 4,429.89 4,429.91 4,429.82 4,429.91 0.0K
13:07 4,429.88 4,429.89 4,429.74 4,429.77 0.0K
13:08 4,429.84 4,429.95 4,429.52 4,429.52 0.0K
13:09 4,429.28 4,429.37 4,429.27 4,429.27 0.0K
13:10 4,429.29 4,429.56 4,429.28 4,429.56 0.0K
13:11 4,429.49 4,429.65 4,429.49 4,429.65 0.0K
13:12 4,429.63 4,429.63 4,429.20 4,429.20 0.0K
13:13 4,429.26 4,429.26 4,429.22 4,429.23 0.0K
13:14 4,429.28 4,429.28 4,428.99 4,428.99 0.0K
13:15 4,428.90 4,429.29 4,428.90 4,429.29 0.0K
13:16 4,429.37 4,429.37 4,429.24 4,429.34 0.0K
13:17 4,429.35 4,429.49 4,429.21 4,429.21 0.0K
13:18 4,429.30 4,429.30 4,428.97 4,429.05 0.0K
13:19 4,428.54 4,428.56 4,426.34 4,426.34 0.0K
13:20 4,422.90 4,423.11 4,422.10 4,423.11 0.0K
13:21 4,423.73 4,423.73 4,422.04 4,422.04 0.0K
13:22 4,423.26 4,424.57 4,423.26 4,424.57 0.0K
13:23 4,423.48 4,423.57 4,422.71 4,422.71 0.0K
13:24 4,423.10 4,423.10 4,421.12 4,422.29 0.0K
13:25 4,421.70 4,421.70 4,420.74 4,420.74 0.0K
13:26 4,421.03 4,421.03 4,418.23 4,418.23 0.0K
13:27 4,418.25 4,420.39 4,418.25 4,420.39 0.0K
13:28 4,420.63 4,420.63 4,419.41 4,419.41 0.0K
13:29 4,419.14 4,419.14 4,418.05 4,418.47 0.0K
13:30 4,418.33 4,418.33 4,416.78 4,416.78 0.0K
13:31 4,416.22 4,417.61 4,416.22 4,417.61 0.0K
13:32 4,417.55 4,418.64 4,417.32 4,417.32 0.0K
13:33 4,417.76 4,417.76 4,415.44 4,415.44 0.0K
13:34 4,415.15 4,415.15 4,412.99 4,412.99 0.0K
13:35 4,411.87 4,412.87 4,411.69 4,412.87 0.0K
13:36 4,413.76 4,413.76 4,412.59 4,412.59 0.0K
13:37 4,412.59 4,412.59 4,409.84 4,409.84 0.0K
13:38 4,410.25 4,411.24 4,410.25 4,411.20 0.0K
13:39 4,411.39 4,413.09 4,411.39 4,413.09 0.0K
13:40 4,413.33 4,414.39 4,413.33 4,414.39 0.0K
13:41 4,415.08 4,416.50 4,415.08 4,416.36 0.0K
13:42 4,415.52 4,415.73 4,415.41 4,415.55 0.0K
13:43 4,415.09 4,416.04 4,414.38 4,414.38 0.0K
13:44 4,413.45 4,413.45 4,412.22 4,413.25 0.0K
13:45 4,414.15 4,414.41 4,413.93 4,414.41 0.0K
13:46 4,414.69 4,414.74 4,413.59 4,413.59 0.0K
13:47 4,413.61 4,414.85 4,413.61 4,414.85 0.0K
13:48 4,415.97 4,416.09 4,415.86 4,415.86 0.0K
13:49 4,415.15 4,415.15 4,414.25 4,414.25 0.0K
13:50 4,415.22 4,415.75 4,414.95 4,415.13 0.0K
13:51 4,415.13 4,415.42 4,414.23 4,414.47 0.0K
13:52 4,414.70 4,414.70 4,413.07 4,413.07 0.0K
13:53 4,412.74 4,412.74 4,410.79 4,410.79 0.0K
13:54 4,411.72 4,412.09 4,411.60 4,412.09 0.0K
13:55 4,412.55 4,413.40 4,412.55 4,413.40 0.0K
13:56 4,413.39 4,413.83 4,413.39 4,413.83 0.0K
13:57 4,413.73 4,413.73 4,413.39 4,413.54 0.0K
13:58 4,412.96 4,412.96 4,412.13 4,412.13 0.0K
13:59 4,411.86 4,412.19 4,411.50 4,412.19 0.0K
14:00 4,412.15 4,412.15 4,410.97 4,411.22 0.0K
14:01 4,411.44 4,412.95 4,411.44 4,412.95 0.0K
14:02 4,413.01 4,413.45 4,412.48 4,412.48 0.0K
14:03 4,411.44 4,411.44 4,409.52 4,411.04 0.0K
14:04 4,410.72 4,411.21 4,409.27 4,409.98 0.0K
14:05 4,410.15 4,410.15 4,409.25 4,409.25 0.0K
14:06 4,409.18 4,409.18 4,405.86 4,405.86 0.0K
14:07 4,405.86 4,405.86 4,404.07 4,404.07 0.0K
14:08 4,404.44 4,404.44 4,403.06 4,403.06 0.0K
14:09 4,404.32 4,405.07 4,404.32 4,405.07 0.0K
14:10 4,404.86 4,407.03 4,404.86 4,407.03 0.0K
14:11 4,406.69 4,407.54 4,406.64 4,407.54 0.0K
14:12 4,406.67 4,407.60 4,406.67 4,407.60 0.0K
14:13 4,408.17 4,408.99 4,408.00 4,408.99 0.0K
14:14 4,409.12 4,410.29 4,409.12 4,410.07 0.0K
14:15 4,410.09 4,411.23 4,410.09 4,411.23 0.0K
14:16 4,410.01 4,410.22 4,409.23 4,409.23 0.0K
14:17 4,409.49 4,409.68 4,408.64 4,408.64 0.0K
14:18 4,408.77 4,408.77 4,407.16 4,407.16 0.0K
14:19 4,406.54 4,406.77 4,406.42 4,406.77 0.0K
14:20 4,406.88 4,406.97 4,406.62 4,406.82 0.0K
14:21 4,406.74 4,406.74 4,405.07 4,405.42 0.0K
14:22 4,405.95 4,406.02 4,405.43 4,406.02 0.0K
14:23 4,406.23 4,406.87 4,406.23 4,406.53 0.0K
14:24 4,406.88 4,407.14 4,406.20 4,407.14 0.0K
14:25 4,407.68 4,408.38 4,407.68 4,408.07 0.0K
14:26 4,408.40 4,408.40 4,407.63 4,407.63 0.0K
14:27 4,407.73 4,407.73 4,406.78 4,406.78 0.0K
14:28 4,407.27 4,407.55 4,407.17 4,407.17 0.0K
14:29 4,407.49 4,408.40 4,407.49 4,408.16 0.0K
14:30 4,408.32 4,409.15 4,408.32 4,408.72 0.0K
14:31 4,409.23 4,410.43 4,409.23 4,410.43 0.0K
14:32 4,409.80 4,409.80 4,408.78 4,409.71 0.0K
14:33 4,409.33 4,410.07 4,409.33 4,409.98 0.0K
14:34 4,410.03 4,410.38 4,409.91 4,410.38 0.0K
14:35 4,410.82 4,410.82 4,409.92 4,409.92 0.0K
14:36 4,409.35 4,409.35 4,407.13 4,407.13 0.0K
14:37 4,406.70 4,406.70 4,406.08 4,406.08 0.0K
14:38 4,405.49 4,405.49 4,405.20 4,405.42 0.0K
14:39 4,405.31 4,405.31 4,404.96 4,405.24 0.0K
14:40 4,404.69 4,405.16 4,403.97 4,403.97 0.0K
14:41 4,404.49 4,405.26 4,404.49 4,405.26 0.0K
14:42 4,405.60 4,405.60 4,404.66 4,405.26 0.0K
14:43 4,404.62 4,404.62 4,403.11 4,403.13 0.0K
14:44 4,403.05 4,403.05 4,400.13 4,400.13 0.0K
14:45 4,400.33 4,400.33 4,399.54 4,399.54 0.0K
14:46 4,399.61 4,399.61 4,396.93 4,396.93 0.0K
14:47 4,396.90 4,398.13 4,396.90 4,397.52 0.0K
14:48 4,397.51 4,399.40 4,397.08 4,399.40 0.0K
14:49 4,399.17 4,400.88 4,399.17 4,400.88 0.0K
14:50 4,400.89 4,402.33 4,400.89 4,401.72 0.0K
14:51 4,401.58 4,402.79 4,401.58 4,402.79 0.0K
14:52 4,403.24 4,404.04 4,402.55 4,402.55 0.0K
14:53 4,402.30 4,402.30 4,400.00 4,400.00 0.0K
14:54 4,400.72 4,401.89 4,400.72 4,401.89 0.0K
14:55 4,402.99 4,405.53 4,402.99 4,405.53 0.0K
14:56 4,405.66 4,405.66 4,405.27 4,405.27 0.0K
14:57 4,404.61 4,404.61 4,403.64 4,403.94 0.0K
14:58 4,404.09 4,404.83 4,404.09 4,404.83 0.0K
14:59 4,405.84 4,405.84 4,405.03 4,405.03 0.0K
15:00 4,404.56 4,404.56 4,402.20 4,402.20 0.0K
15:01 4,401.60 4,401.60 4,400.27 4,400.27 0.0K
15:02 4,400.19 4,400.19 4,398.06 4,398.06 0.0K
15:03 4,397.80 4,398.34 4,397.80 4,398.34 0.0K
15:04 4,398.91 4,398.91 4,395.39 4,395.39 0.0K
15:05 4,395.46 4,397.02 4,395.46 4,395.84 0.0K
15:06 4,395.43 4,395.58 4,394.78 4,395.45 0.0K
15:07 4,395.61 4,395.88 4,395.53 4,395.88 0.0K
15:08 4,395.42 4,395.79 4,394.51 4,394.51 0.0K
15:09 4,394.62 4,394.62 4,394.24 4,394.47 0.0K
15:10 4,394.24 4,395.04 4,394.24 4,395.04 0.0K
15:11 4,394.91 4,395.45 4,394.70 4,394.70 0.0K
15:12 4,396.02 4,396.02 4,394.36 4,395.99 0.0K
15:13 4,396.57 4,397.12 4,396.12 4,396.86 0.0K
15:14 4,395.63 4,396.03 4,395.47 4,395.58 0.0K
15:15 4,395.71 4,396.90 4,395.71 4,396.90 0.0K
15:16 4,396.57 4,396.57 4,395.24 4,395.24 0.0K
15:17 4,395.36 4,398.21 4,395.36 4,398.21 0.0K
15:18 4,397.71 4,397.71 4,397.34 4,397.63 0.0K
15:19 4,397.71 4,397.84 4,397.27 4,397.27 0.0K
15:20 4,397.35 4,397.35 4,396.61 4,397.17 0.0K
15:21 4,396.85 4,397.16 4,396.78 4,396.89 0.0K
15:22 4,396.99 4,396.99 4,395.41 4,395.41 0.0K
15:23 4,395.07 4,395.76 4,395.07 4,395.76 0.0K
15:24 4,395.43 4,395.78 4,395.43 4,395.78 0.0K
15:25 4,397.69 4,397.69 4,396.13 4,396.13 0.0K
15:26 4,395.48 4,396.29 4,395.48 4,396.29 0.0K
15:27 4,395.87 4,396.84 4,395.87 4,396.84 0.0K
15:28 4,396.15 4,396.15 4,394.98 4,394.98 0.0K
15:29 4,394.57 4,395.23 4,394.57 4,394.89 0.0K
15:30 4,395.18 4,396.17 4,394.84 4,395.75 0.0K
15:31 4,395.78 4,395.78 4,394.67 4,394.69 0.0K
15:32 4,394.88 4,396.33 4,394.88 4,396.33 0.0K
15:33 4,396.06 4,396.57 4,396.06 4,396.49 0.0K
15:34 4,396.75 4,396.75 4,396.28 4,396.28 0.0K
15:35 4,396.29 4,396.60 4,395.87 4,396.36 0.0K
15:36 4,396.12 4,396.40 4,395.37 4,395.37 0.0K
15:37 4,395.82 4,395.82 4,394.07 4,395.06 0.0K
15:38 4,395.54 4,395.97 4,395.15 4,395.15 0.0K
15:39 4,394.62 4,394.62 4,393.11 4,393.41 0.0K
15:40 4,393.79 4,394.07 4,393.25 4,393.41 0.0K
15:41 4,393.48 4,394.52 4,393.48 4,394.52 0.0K
15:42 4,394.32 4,395.18 4,394.32 4,395.18 0.0K
15:43 4,394.85 4,394.85 4,392.94 4,392.94 0.0K
15:44 4,392.78 4,394.02 4,392.78 4,393.57 0.0K
15:45 4,393.58 4,394.18 4,393.58 4,394.13 0.0K
15:46 4,394.69 4,396.33 4,394.59 4,396.33 0.0K
15:47 4,396.51 4,397.58 4,396.51 4,397.58 0.0K
15:48 4,398.14 4,399.69 4,398.14 4,399.69 0.0K
15:49 4,399.90 4,399.90 4,399.25 4,399.25 0.0K
15:50 4,399.70 4,401.98 4,399.70 4,401.00 0.0K
15:51 4,401.84 4,402.49 4,400.45 4,401.76 0.0K
15:52 4,400.43 4,400.89 4,398.70 4,398.70 0.0K
15:53 4,399.09 4,399.09 4,395.69 4,397.14 0.0K
15:54 4,397.15 4,397.19 4,396.23 4,396.23 0.0K
15:55 4,397.08 4,397.08 4,396.32 4,396.32 0.0K
15:56 4,396.82 4,397.75 4,396.82 4,397.24 0.0K
15:57 4,397.02 4,398.46 4,397.02 4,398.46 0.0K
15:58 4,398.67 4,398.67 4,397.51 4,398.06 0.0K
15:59 4,398.03 4,399.23 4,397.95 4,397.95 0.0K
16:00 4,397.78 4,397.93 4,397.78 4,397.85 0.0K
16:01 4,397.88 4,398.09 4,397.88 4,398.09 0.0K
16:02 4,398.06 4,398.09 4,398.06 4,398.09 0.0K
16:03 4,398.17 4,398.17 4,398.04 4,398.06 0.0K
16:04 4,398.01 4,398.01 4,397.82 4,397.85 0.0K
16:05 4,397.99 4,398.16 4,397.99 4,398.16 0.0K
16:06 4,398.11 4,398.16 4,397.47 4,398.08 0.0K
16:07 4,398.08 4,398.11 4,397.76 4,397.86 0.0K
16:08 4,397.94 4,398.04 4,397.66 4,398.04 0.0K
16:09 4,398.01 4,398.09 4,398.01 4,398.06 0.0K
16:10 4,398.13 4,398.21 4,398.13 4,398.15 0.0K
16:11 4,398.06 4,398.34 4,398.06 4,398.29 0.0K
16:12 4,398.28 4,398.28 4,398.25 4,398.25 0.0K
16:13 4,398.35 4,398.35 4,398.03 4,398.10 0.0K
16:14 4,398.16 4,398.21 4,398.06 4,398.06 0.0K
16:15 4,398.02 4,398.02 4,398.02 4,398.02 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