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 4,351.85 4,354.60 4,351.85 4,354.60 0.0K
09:32 4,355.35 4,358.94 4,355.35 4,358.94 0.0K
09:33 4,358.32 4,358.73 4,356.46 4,356.46 0.0K
09:34 4,356.89 4,357.70 4,356.53 4,356.77 0.0K
09:35 4,356.96 4,357.85 4,356.30 4,357.85 0.0K
09:36 4,358.40 4,358.40 4,356.41 4,356.41 0.0K
09:37 4,356.74 4,356.74 4,355.61 4,356.01 0.0K
09:38 4,355.99 4,356.82 4,355.99 4,356.82 0.0K
09:39 4,358.96 4,359.84 4,358.87 4,359.84 0.0K
09:40 4,361.05 4,361.05 4,358.15 4,358.15 0.0K
09:41 4,358.88 4,358.88 4,357.45 4,358.07 0.0K
09:42 4,358.48 4,359.15 4,358.32 4,358.32 0.0K
09:43 4,358.89 4,358.93 4,357.70 4,358.93 0.0K
09:44 4,359.09 4,359.09 4,357.03 4,357.03 0.0K
09:45 4,357.44 4,357.44 4,354.99 4,354.99 0.0K
09:46 4,355.15 4,355.15 4,352.77 4,352.77 0.0K
09:47 4,352.16 4,352.84 4,352.03 4,352.84 0.0K
09:48 4,354.23 4,354.23 4,352.24 4,352.24 0.0K
09:49 4,352.59 4,353.72 4,352.59 4,352.80 0.0K
09:50 4,352.53 4,353.28 4,352.21 4,352.48 0.0K
09:51 4,352.49 4,353.28 4,352.49 4,352.95 0.0K
09:52 4,354.26 4,354.26 4,351.43 4,351.43 0.0K
09:53 4,350.73 4,350.73 4,349.00 4,349.00 0.0K
09:54 4,348.49 4,348.49 4,347.67 4,347.67 0.0K
09:55 4,349.31 4,349.31 4,348.14 4,348.14 0.0K
09:56 4,347.95 4,351.60 4,347.95 4,351.60 0.0K
09:57 4,351.60 4,353.44 4,351.60 4,351.65 0.0K
09:58 4,350.19 4,351.05 4,350.19 4,350.95 0.0K
09:59 4,350.81 4,350.81 4,350.26 4,350.54 0.0K
10:00 4,349.88 4,349.88 4,346.85 4,348.17 0.0K
10:01 4,347.67 4,349.31 4,347.50 4,347.50 0.0K
10:02 4,346.87 4,346.87 4,345.29 4,345.29 0.0K
10:03 4,345.46 4,346.65 4,345.46 4,346.01 0.0K
10:04 4,346.43 4,346.43 4,345.98 4,346.33 0.0K
10:05 4,346.32 4,348.87 4,346.29 4,347.18 0.0K
10:06 4,346.72 4,347.04 4,346.54 4,346.54 0.0K
10:07 4,346.64 4,346.64 4,345.97 4,346.49 0.0K
10:08 4,346.39 4,348.41 4,346.39 4,348.41 0.0K
10:09 4,348.07 4,350.20 4,348.07 4,350.20 0.0K
10:10 4,349.74 4,349.74 4,346.98 4,346.98 0.0K
10:11 4,346.22 4,346.22 4,345.08 4,345.56 0.0K
10:12 4,345.40 4,346.07 4,345.17 4,346.07 0.0K
10:13 4,346.29 4,347.29 4,346.29 4,347.29 0.0K
10:14 4,347.00 4,347.00 4,344.47 4,344.47 0.0K
10:15 4,344.67 4,344.67 4,344.58 4,344.60 0.0K
10:16 4,344.55 4,344.60 4,343.65 4,344.23 0.0K
10:17 4,343.59 4,344.13 4,343.32 4,344.13 0.0K
10:18 4,343.87 4,343.87 4,343.17 4,343.17 0.0K
10:19 4,342.74 4,343.02 4,342.52 4,342.52 0.0K
10:20 4,342.02 4,342.20 4,341.90 4,341.90 0.0K
10:21 4,341.82 4,342.90 4,341.58 4,342.90 0.0K
10:22 4,348.67 4,352.01 4,348.67 4,352.01 0.0K
10:23 4,352.96 4,357.45 4,352.96 4,357.45 0.0K
10:24 4,355.10 4,365.86 4,355.10 4,365.86 0.0K
10:25 4,365.24 4,367.91 4,365.24 4,366.04 0.0K
10:26 4,366.32 4,366.42 4,363.43 4,363.43 0.0K
10:27 4,365.90 4,368.81 4,365.89 4,368.81 0.0K
10:28 4,366.89 4,367.14 4,364.74 4,364.74 0.0K
10:29 4,365.22 4,370.72 4,365.22 4,370.72 0.0K
10:30 4,371.08 4,371.08 4,369.64 4,370.08 0.0K
10:31 4,370.17 4,371.34 4,370.17 4,371.34 0.0K
10:32 4,370.99 4,371.52 4,370.67 4,370.67 0.0K
10:33 4,370.16 4,372.37 4,370.16 4,372.37 0.0K
10:34 4,372.88 4,373.86 4,372.88 4,373.83 0.0K
10:35 4,373.50 4,376.69 4,372.42 4,376.69 0.0K
10:36 4,375.07 4,375.51 4,374.21 4,374.21 0.0K
10:37 4,374.41 4,374.41 4,373.09 4,373.48 0.0K
10:38 4,373.44 4,373.44 4,371.48 4,371.48 0.0K
10:39 4,372.51 4,373.68 4,372.51 4,373.68 0.0K
10:40 4,374.03 4,374.03 4,372.77 4,372.77 0.0K
10:41 4,372.38 4,379.91 4,372.14 4,379.91 0.0K
10:42 4,380.05 4,381.76 4,380.05 4,381.76 0.0K
10:43 4,381.62 4,382.35 4,381.62 4,382.35 0.0K
10:44 4,379.90 4,380.24 4,379.10 4,379.10 0.0K
10:45 4,380.61 4,380.99 4,379.70 4,379.70 0.0K
10:46 4,379.81 4,379.81 4,379.22 4,379.22 0.0K
10:47 4,379.95 4,379.95 4,377.69 4,377.69 0.0K
10:48 4,376.60 4,378.57 4,376.60 4,378.32 0.0K
10:49 4,377.27 4,377.27 4,375.26 4,376.30 0.0K
10:50 4,377.05 4,379.19 4,377.05 4,379.19 0.0K
10:51 4,379.50 4,380.34 4,378.70 4,378.70 0.0K
10:52 4,378.49 4,378.76 4,377.86 4,378.76 0.0K
10:53 4,379.02 4,379.29 4,379.02 4,379.03 0.0K
10:54 4,379.09 4,379.09 4,376.85 4,376.85 0.0K
10:55 4,376.87 4,377.91 4,376.08 4,377.91 0.0K
10:56 4,378.93 4,379.43 4,378.66 4,379.43 0.0K
10:57 4,379.94 4,381.05 4,379.94 4,380.78 0.0K
10:58 4,379.49 4,380.31 4,379.38 4,380.31 0.0K
10:59 4,380.29 4,380.29 4,379.30 4,379.70 0.0K
11:00 4,379.46 4,379.46 4,377.88 4,379.22 0.0K
11:01 4,380.92 4,382.22 4,380.92 4,382.22 0.0K
11:02 4,381.71 4,381.71 4,381.14 4,381.14 0.0K
11:03 4,380.73 4,380.73 4,375.42 4,376.88 0.0K
11:04 4,375.51 4,376.84 4,375.51 4,376.72 0.0K
11:05 4,376.94 4,376.94 4,373.02 4,373.02 0.0K
11:06 4,370.08 4,373.05 4,370.08 4,373.05 0.0K
11:07 4,376.10 4,376.10 4,375.15 4,375.15 0.0K
11:08 4,375.11 4,377.05 4,375.11 4,377.05 0.0K
11:09 4,377.48 4,378.28 4,377.48 4,378.07 0.0K
11:10 4,377.51 4,380.27 4,377.51 4,379.64 0.0K
11:11 4,380.10 4,380.10 4,378.53 4,378.98 0.0K
11:12 4,378.46 4,378.96 4,378.46 4,378.96 0.0K
11:13 4,378.74 4,379.49 4,378.74 4,379.49 0.0K
11:14 4,380.16 4,380.16 4,379.92 4,380.16 0.0K
11:15 4,379.93 4,381.14 4,379.93 4,381.14 0.0K
11:16 4,381.72 4,381.72 4,379.80 4,380.27 0.0K
11:17 4,380.22 4,380.25 4,379.47 4,379.97 0.0K
11:18 4,380.50 4,382.01 4,380.50 4,381.39 0.0K
11:19 4,382.00 4,382.74 4,382.00 4,382.05 0.0K
11:20 4,382.75 4,383.48 4,382.75 4,382.88 0.0K
11:21 4,382.98 4,383.46 4,382.22 4,383.46 0.0K
11:22 4,383.20 4,384.90 4,383.20 4,384.90 0.0K
11:23 4,384.18 4,384.18 4,382.51 4,382.51 0.0K
11:24 4,382.43 4,383.18 4,382.43 4,382.70 0.0K
11:25 4,382.46 4,383.05 4,382.34 4,382.34 0.0K
11:26 4,382.27 4,382.27 4,380.06 4,380.06 0.0K
11:27 4,379.41 4,379.53 4,379.20 4,379.20 0.0K
11:28 4,378.35 4,378.96 4,378.35 4,378.66 0.0K
11:29 4,378.87 4,378.87 4,377.59 4,377.98 0.0K
11:30 4,378.52 4,378.52 4,378.05 4,378.08 0.0K
11:31 4,377.80 4,377.80 4,375.97 4,376.73 0.0K
11:32 4,377.52 4,379.85 4,377.52 4,379.37 0.0K
11:33 4,379.41 4,381.10 4,379.41 4,381.10 0.0K
11:34 4,380.47 4,381.24 4,380.47 4,381.03 0.0K
11:35 4,381.06 4,381.60 4,381.04 4,381.04 0.0K
11:36 4,380.32 4,381.93 4,380.32 4,381.80 0.0K
11:37 4,381.53 4,381.74 4,380.44 4,380.44 0.0K
11:38 4,380.68 4,380.78 4,380.16 4,380.16 0.0K
11:39 4,380.71 4,381.92 4,380.71 4,381.92 0.0K
11:40 4,382.04 4,382.79 4,382.04 4,382.65 0.0K
11:41 4,382.33 4,382.33 4,381.25 4,381.25 0.0K
11:42 4,380.70 4,380.99 4,379.70 4,379.70 0.0K
11:43 4,379.80 4,379.80 4,378.89 4,378.89 0.0K
11:44 4,379.26 4,382.11 4,379.26 4,382.11 0.0K
11:45 4,382.25 4,382.25 4,381.94 4,381.94 0.0K
11:46 4,382.30 4,382.67 4,382.30 4,382.66 0.0K
11:47 4,383.20 4,383.20 4,382.86 4,382.90 0.0K
11:48 4,381.55 4,383.33 4,381.55 4,383.30 0.0K
11:49 4,383.28 4,383.28 4,380.12 4,380.21 0.0K
11:50 4,379.39 4,381.11 4,379.39 4,381.11 0.0K
11:51 4,381.33 4,382.76 4,381.33 4,382.76 0.0K
11:52 4,383.26 4,383.26 4,383.10 4,383.17 0.0K
11:53 4,383.33 4,383.45 4,383.15 4,383.15 0.0K
11:54 4,382.63 4,382.63 4,381.84 4,382.18 0.0K
11:55 4,381.88 4,381.88 4,379.96 4,379.96 0.0K
11:56 4,379.38 4,379.38 4,376.55 4,376.55 0.0K
11:57 4,377.42 4,377.42 4,374.43 4,374.43 0.0K
11:58 4,374.55 4,374.55 4,374.05 4,374.26 0.0K
11:59 4,374.66 4,375.48 4,374.66 4,375.01 0.0K
12:00 4,375.04 4,376.37 4,373.71 4,376.37 0.0K
12:01 4,376.73 4,376.73 4,373.68 4,373.89 0.0K
12:02 4,374.06 4,374.06 4,373.45 4,373.60 0.0K
12:03 4,373.86 4,373.86 4,373.49 4,373.49 0.0K
12:04 4,372.87 4,373.19 4,372.87 4,373.19 0.0K
12:05 4,373.80 4,374.43 4,373.75 4,373.75 0.0K
12:06 4,374.68 4,375.46 4,374.68 4,375.15 0.0K
12:07 4,375.01 4,375.01 4,372.80 4,372.80 0.0K
12:08 4,372.78 4,373.10 4,372.61 4,373.10 0.0K
12:09 4,373.17 4,374.74 4,373.17 4,374.74 0.0K
12:10 4,375.32 4,375.74 4,375.32 4,375.74 0.0K
12:11 4,374.29 4,374.29 4,373.56 4,373.65 0.0K
12:12 4,372.93 4,374.51 4,372.88 4,374.51 0.0K
12:13 4,374.72 4,375.11 4,374.39 4,374.39 0.0K
12:14 4,374.12 4,374.76 4,374.12 4,374.76 0.0K
12:15 4,374.60 4,374.60 4,373.71 4,373.71 0.0K
12:16 4,373.53 4,373.98 4,373.53 4,373.72 0.0K
12:17 4,373.47 4,373.74 4,373.42 4,373.48 0.0K
12:18 4,373.59 4,375.22 4,373.59 4,375.22 0.0K
12:19 4,374.78 4,374.92 4,374.51 4,374.92 0.0K
12:20 4,375.12 4,376.00 4,375.12 4,376.00 0.0K
12:21 4,376.12 4,376.70 4,376.01 4,376.70 0.0K
12:22 4,377.19 4,377.29 4,376.64 4,377.29 0.0K
12:23 4,377.29 4,378.27 4,377.29 4,378.27 0.0K
12:24 4,378.31 4,380.38 4,378.31 4,380.38 0.0K
12:25 4,380.58 4,380.86 4,380.26 4,380.86 0.0K
12:26 4,380.65 4,381.62 4,380.65 4,381.35 0.0K
12:27 4,381.27 4,381.55 4,380.84 4,380.84 0.0K
12:28 4,380.94 4,381.05 4,379.15 4,379.40 0.0K
12:29 4,379.37 4,379.37 4,377.57 4,377.57 0.0K
12:30 4,376.39 4,376.39 4,375.41 4,375.70 0.0K
12:31 4,375.89 4,376.06 4,375.18 4,375.18 0.0K
12:32 4,375.34 4,375.34 4,374.69 4,374.69 0.0K
12:33 4,374.33 4,374.33 4,373.68 4,374.10 0.0K
12:34 4,373.97 4,373.97 4,373.68 4,373.82 0.0K
12:35 4,373.62 4,373.66 4,373.13 4,373.66 0.0K
12:36 4,373.72 4,374.20 4,373.72 4,373.94 0.0K
12:37 4,373.27 4,373.27 4,372.56 4,372.76 0.0K
12:38 4,371.98 4,372.93 4,371.98 4,372.39 0.0K
12:39 4,372.38 4,372.52 4,372.38 4,372.44 0.0K
12:40 4,372.20 4,372.43 4,372.01 4,372.43 0.0K
12:41 4,371.86 4,372.19 4,371.67 4,371.67 0.0K
12:42 4,370.87 4,371.60 4,370.87 4,370.89 0.0K
12:43 4,370.75 4,372.60 4,370.75 4,372.60 0.0K
12:44 4,372.50 4,372.50 4,371.88 4,371.88 0.0K
12:45 4,371.70 4,373.00 4,371.70 4,372.95 0.0K
12:46 4,373.11 4,373.11 4,371.88 4,371.88 0.0K
12:47 4,372.18 4,372.18 4,371.79 4,371.82 0.0K
12:48 4,371.71 4,372.20 4,371.45 4,372.20 0.0K
12:49 4,372.20 4,372.20 4,371.42 4,372.07 0.0K
12:50 4,373.27 4,373.57 4,373.27 4,373.47 0.0K
12:51 4,374.11 4,375.76 4,374.11 4,375.05 0.0K
12:52 4,375.52 4,376.26 4,375.47 4,376.26 0.0K
12:53 4,375.85 4,375.85 4,375.57 4,375.57 0.0K
12:54 4,375.89 4,378.71 4,375.89 4,378.71 0.0K
12:55 4,378.44 4,378.44 4,371.00 4,371.00 0.0K
12:56 4,371.43 4,374.94 4,371.43 4,373.63 0.0K
12:57 4,373.45 4,373.46 4,372.23 4,372.23 0.0K
12:58 4,372.17 4,374.44 4,372.17 4,374.44 0.0K
12:59 4,375.54 4,375.54 4,374.07 4,374.67 0.0K
13:00 4,376.25 4,376.25 4,373.73 4,373.73 0.0K
13:01 4,372.44 4,373.09 4,372.13 4,372.38 0.0K
13:02 4,372.38 4,372.38 4,370.67 4,371.08 0.0K
13:03 4,371.03 4,372.11 4,371.03 4,371.67 0.0K
13:04 4,372.90 4,374.67 4,372.90 4,374.66 0.0K
13:05 4,376.18 4,376.26 4,375.63 4,376.16 0.0K
13:06 4,376.45 4,377.33 4,375.61 4,376.80 0.0K
13:07 4,376.51 4,376.51 4,374.07 4,374.07 0.0K
13:08 4,375.84 4,377.14 4,375.84 4,375.98 0.0K
13:09 4,375.51 4,375.51 4,373.11 4,373.11 0.0K
13:10 4,372.94 4,372.94 4,372.28 4,372.58 0.0K
13:11 4,372.52 4,372.54 4,372.18 4,372.18 0.0K
13:12 4,373.00 4,375.02 4,372.85 4,374.95 0.0K
13:13 4,375.79 4,377.35 4,375.79 4,377.35 0.0K
13:14 4,377.90 4,378.03 4,377.50 4,377.50 0.0K
13:15 4,377.35 4,377.87 4,377.23 4,377.87 0.0K
13:16 4,378.14 4,378.14 4,377.79 4,377.87 0.0K
13:17 4,378.28 4,378.28 4,377.12 4,377.31 0.0K
13:18 4,377.71 4,378.00 4,377.65 4,377.65 0.0K
13:19 4,377.32 4,377.32 4,376.11 4,376.11 0.0K
13:20 4,376.11 4,376.76 4,376.05 4,376.76 0.0K
13:21 4,377.46 4,377.46 4,376.79 4,376.79 0.0K
13:22 4,376.97 4,377.02 4,376.33 4,376.54 0.0K
13:23 4,376.49 4,376.56 4,376.23 4,376.23 0.0K
13:24 4,376.23 4,376.41 4,376.01 4,376.01 0.0K
13:25 4,376.70 4,377.40 4,376.70 4,377.40 0.0K
13:26 4,377.43 4,378.40 4,377.43 4,378.40 0.0K
13:27 4,378.74 4,378.74 4,378.03 4,378.22 0.0K
13:28 4,378.42 4,379.84 4,378.16 4,379.84 0.0K
13:29 4,379.72 4,379.72 4,378.83 4,378.83 0.0K
13:30 4,378.19 4,378.42 4,378.13 4,378.13 0.0K
13:31 4,378.18 4,378.62 4,378.18 4,378.28 0.0K
13:32 4,378.30 4,379.47 4,378.30 4,379.47 0.0K
13:33 4,379.99 4,380.55 4,379.43 4,380.55 0.0K
13:34 4,380.31 4,380.63 4,380.31 4,380.58 0.0K
13:35 4,380.80 4,381.24 4,380.80 4,380.86 0.0K
13:36 4,380.79 4,381.66 4,380.12 4,380.12 0.0K
13:37 4,379.46 4,380.07 4,379.05 4,380.07 0.0K
13:38 4,380.22 4,380.22 4,379.85 4,379.85 0.0K
13:39 4,380.60 4,380.60 4,379.76 4,379.76 0.0K
13:40 4,380.10 4,380.16 4,379.55 4,380.16 0.0K
13:41 4,380.17 4,380.17 4,379.30 4,379.30 0.0K
13:42 4,379.91 4,380.29 4,378.61 4,378.61 0.0K
13:43 4,377.27 4,377.27 4,376.60 4,376.73 0.0K
13:44 4,377.11 4,378.33 4,377.11 4,378.33 0.0K
13:45 4,378.26 4,378.94 4,378.26 4,378.94 0.0K
13:46 4,379.27 4,380.69 4,379.27 4,380.69 0.0K
13:47 4,381.14 4,381.39 4,381.14 4,381.39 0.0K
13:48 4,381.22 4,381.94 4,381.22 4,381.94 0.0K
13:49 4,382.19 4,382.19 4,381.51 4,381.54 0.0K
13:50 4,381.47 4,382.92 4,381.47 4,382.92 0.0K
13:51 4,382.84 4,382.93 4,382.82 4,382.88 0.0K
13:52 4,383.24 4,383.24 4,382.72 4,382.72 0.0K
13:53 4,382.78 4,383.00 4,382.78 4,382.92 0.0K
13:54 4,383.16 4,383.23 4,383.07 4,383.07 0.0K
13:55 4,383.18 4,383.81 4,383.08 4,383.81 0.0K
13:56 4,383.98 4,384.08 4,383.52 4,383.58 0.0K
13:57 4,383.24 4,383.90 4,383.24 4,383.82 0.0K
13:58 4,383.80 4,383.99 4,383.58 4,383.99 0.0K
13:59 4,383.95 4,383.95 4,383.64 4,383.74 0.0K
14:00 4,383.70 4,384.31 4,383.70 4,384.31 0.0K
14:01 4,384.38 4,384.41 4,383.84 4,383.84 0.0K
14:02 4,384.00 4,384.00 4,383.32 4,383.48 0.0K
14:03 4,383.44 4,383.89 4,383.26 4,383.26 0.0K
14:04 4,383.37 4,383.78 4,383.37 4,383.78 0.0K
14:05 4,384.07 4,384.07 4,382.82 4,382.82 0.0K
14:06 4,382.66 4,383.49 4,382.66 4,383.49 0.0K
14:07 4,383.57 4,384.18 4,383.57 4,384.18 0.0K
14:08 4,384.55 4,384.76 4,384.25 4,384.76 0.0K
14:09 4,384.91 4,385.13 4,384.66 4,384.92 0.0K
14:10 4,384.93 4,385.17 4,384.91 4,385.11 0.0K
14:11 4,386.05 4,386.05 4,385.52 4,385.90 0.0K
14:12 4,385.93 4,386.45 4,385.93 4,386.45 0.0K
14:13 4,386.28 4,386.67 4,386.28 4,386.67 0.0K
14:14 4,386.72 4,387.59 4,386.72 4,387.45 0.0K
14:15 4,387.44 4,388.37 4,387.44 4,388.37 0.0K
14:16 4,388.57 4,388.76 4,388.43 4,388.76 0.0K
14:17 4,388.76 4,388.93 4,388.69 4,388.93 0.0K
14:18 4,389.06 4,389.06 4,388.34 4,388.34 0.0K
14:19 4,388.27 4,389.11 4,388.27 4,388.94 0.0K
14:20 4,388.73 4,388.73 4,388.02 4,388.02 0.0K
14:21 4,388.03 4,388.26 4,388.03 4,388.17 0.0K
14:22 4,388.29 4,388.29 4,387.65 4,387.86 0.0K
14:23 4,387.60 4,388.26 4,387.60 4,388.26 0.0K
14:24 4,388.18 4,388.50 4,388.03 4,388.50 0.0K
14:25 4,388.52 4,388.70 4,388.52 4,388.62 0.0K
14:26 4,388.61 4,388.79 4,388.21 4,388.21 0.0K
14:27 4,388.29 4,388.29 4,387.86 4,387.86 0.0K
14:28 4,387.62 4,387.81 4,387.46 4,387.46 0.0K
14:29 4,387.42 4,387.50 4,387.37 4,387.37 0.0K
14:30 4,387.05 4,387.05 4,386.65 4,386.65 0.0K
14:31 4,386.86 4,387.40 4,386.86 4,387.40 0.0K
14:32 4,387.29 4,387.58 4,387.00 4,387.58 0.0K
14:33 4,387.56 4,387.99 4,387.56 4,387.78 0.0K
14:34 4,387.96 4,388.01 4,387.82 4,387.84 0.0K
14:35 4,387.72 4,387.72 4,386.99 4,386.99 0.0K
14:36 4,386.57 4,387.03 4,386.57 4,387.03 0.0K
14:37 4,386.51 4,386.82 4,385.91 4,385.91 0.0K
14:38 4,385.91 4,386.59 4,385.88 4,386.59 0.0K
14:39 4,386.67 4,386.71 4,386.49 4,386.59 0.0K
14:40 4,386.70 4,386.70 4,386.03 4,386.53 0.0K
14:41 4,386.85 4,388.30 4,386.85 4,388.30 0.0K
14:42 4,388.56 4,388.56 4,388.12 4,388.25 0.0K
14:43 4,388.16 4,388.39 4,388.11 4,388.26 0.0K
14:44 4,388.34 4,388.55 4,388.34 4,388.39 0.0K
14:45 4,388.39 4,389.55 4,388.39 4,389.55 0.0K
14:46 4,389.51 4,389.51 4,388.94 4,389.19 0.0K
14:47 4,389.10 4,389.14 4,388.75 4,389.14 0.0K
14:48 4,388.93 4,389.80 4,388.93 4,389.80 0.0K
14:49 4,389.90 4,389.92 4,389.84 4,389.84 0.0K
14:50 4,389.59 4,389.85 4,389.43 4,389.85 0.0K
14:51 4,389.56 4,389.83 4,389.48 4,389.83 0.0K
14:52 4,389.64 4,389.64 4,389.54 4,389.54 0.0K
14:53 4,389.51 4,389.51 4,388.72 4,388.73 0.0K
14:54 4,388.87 4,388.97 4,388.76 4,388.95 0.0K
14:55 4,388.57 4,388.60 4,388.36 4,388.60 0.0K
14:56 4,388.66 4,388.66 4,388.05 4,388.05 0.0K
14:57 4,387.93 4,387.93 4,387.27 4,387.27 0.0K
14:58 4,386.83 4,386.83 4,386.18 4,386.32 0.0K
14:59 4,386.17 4,386.60 4,386.17 4,386.60 0.0K
15:00 4,387.23 4,387.23 4,386.23 4,387.10 0.0K
15:01 4,387.06 4,387.29 4,387.03 4,387.29 0.0K
15:02 4,387.50 4,387.64 4,387.41 4,387.41 0.0K
15:03 4,387.48 4,387.62 4,387.21 4,387.50 0.0K
15:04 4,388.10 4,388.81 4,388.10 4,388.41 0.0K
15:05 4,388.63 4,388.63 4,387.58 4,387.58 0.0K
15:06 4,387.36 4,387.38 4,386.29 4,386.29 0.0K
15:07 4,385.78 4,386.11 4,385.58 4,385.66 0.0K
15:08 4,385.63 4,385.92 4,385.63 4,385.65 0.0K
15:09 4,385.50 4,386.10 4,385.50 4,385.72 0.0K
15:10 4,385.79 4,385.79 4,384.77 4,384.77 0.0K
15:11 4,385.44 4,385.85 4,384.82 4,384.82 0.0K
15:12 4,384.21 4,384.81 4,384.21 4,384.81 0.0K
15:13 4,384.69 4,384.79 4,384.52 4,384.52 0.0K
15:14 4,384.46 4,384.51 4,384.24 4,384.24 0.0K
15:15 4,384.31 4,384.50 4,383.64 4,384.25 0.0K
15:16 4,384.51 4,384.77 4,384.43 4,384.43 0.0K
15:17 4,384.78 4,385.35 4,384.78 4,385.35 0.0K
15:18 4,385.41 4,385.60 4,385.41 4,385.50 0.0K
15:19 4,385.69 4,385.72 4,385.67 4,385.70 0.0K
15:20 4,385.85 4,386.51 4,385.73 4,386.42 0.0K
15:21 4,386.55 4,386.55 4,386.03 4,386.38 0.0K
15:22 4,386.12 4,386.12 4,385.24 4,385.24 0.0K
15:23 4,385.44 4,385.63 4,385.00 4,385.63 0.0K
15:24 4,385.67 4,385.84 4,385.47 4,385.58 0.0K
15:25 4,385.48 4,385.48 4,384.84 4,384.93 0.0K
15:26 4,384.42 4,384.42 4,383.75 4,383.75 0.0K
15:27 4,383.49 4,383.67 4,383.15 4,383.15 0.0K
15:28 4,382.88 4,383.11 4,382.88 4,383.11 0.0K
15:29 4,383.28 4,383.28 4,381.79 4,381.79 0.0K
15:30 4,381.51 4,381.58 4,380.73 4,380.73 0.0K
15:31 4,380.78 4,381.13 4,380.06 4,380.06 0.0K
15:32 4,380.08 4,380.99 4,380.08 4,380.89 0.0K
15:33 4,380.93 4,381.89 4,380.93 4,381.89 0.0K
15:34 4,381.80 4,382.36 4,381.63 4,381.87 0.0K
15:35 4,382.13 4,382.13 4,381.08 4,381.64 0.0K
15:36 4,382.23 4,382.33 4,382.15 4,382.21 0.0K
15:37 4,382.26 4,383.37 4,382.26 4,383.37 0.0K
15:38 4,383.75 4,383.82 4,383.65 4,383.71 0.0K
15:39 4,383.14 4,383.14 4,382.42 4,382.42 0.0K
15:40 4,382.23 4,382.83 4,382.23 4,382.43 0.0K
15:41 4,382.27 4,382.27 4,381.46 4,381.74 0.0K
15:42 4,380.83 4,380.83 4,380.25 4,380.25 0.0K
15:43 4,380.12 4,380.30 4,379.91 4,380.30 0.0K
15:44 4,380.70 4,380.79 4,380.40 4,380.79 0.0K
15:45 4,380.61 4,380.61 4,379.95 4,379.95 0.0K
15:46 4,380.81 4,380.81 4,379.98 4,380.00 0.0K
15:47 4,379.66 4,379.94 4,379.31 4,379.32 0.0K
15:48 4,380.02 4,380.02 4,379.50 4,379.50 0.0K
15:49 4,380.14 4,381.17 4,379.78 4,381.17 0.0K
15:50 4,381.17 4,382.13 4,380.96 4,382.13 0.0K
15:51 4,381.12 4,381.19 4,381.02 4,381.14 0.0K
15:52 4,380.54 4,381.28 4,380.54 4,380.83 0.0K
15:53 4,381.05 4,382.04 4,380.88 4,381.81 0.0K
15:54 4,382.34 4,382.34 4,380.73 4,380.73 0.0K
15:55 4,380.44 4,380.44 4,379.37 4,379.37 0.0K
15:56 4,379.19 4,379.19 4,377.85 4,377.85 0.0K
15:57 4,378.00 4,378.68 4,378.00 4,378.00 0.0K
15:58 4,378.68 4,379.49 4,378.43 4,379.49 0.0K
15:59 4,379.12 4,379.12 4,377.41 4,377.41 0.0K
16:00 4,377.49 4,377.49 4,377.21 4,377.21 0.0K
16:01 4,377.20 4,377.21 4,377.19 4,377.19 0.0K
16:02 4,377.19 4,377.19 4,377.19 4,377.19 0.0K
16:03 4,377.18 4,377.27 4,377.18 4,377.27 0.0K
16:04 4,377.28 4,377.28 4,377.18 4,377.25 0.0K
16:05 4,377.26 4,377.36 4,377.26 4,377.36 0.0K
16:06 4,377.36 4,377.36 4,377.24 4,377.24 0.0K
16:07 4,377.37 4,377.37 4,377.27 4,377.29 0.0K
16:08 4,377.34 4,377.34 4,377.27 4,377.27 0.0K
16:09 4,377.25 4,377.25 4,377.05 4,377.05 0.0K
16:10 4,377.09 4,377.09 4,377.02 4,377.09 0.0K
16:11 4,376.98 4,377.10 4,376.95 4,377.10 0.0K
16:12 4,377.00 4,377.12 4,377.00 4,377.12 0.0K
16:13 4,377.07 4,377.17 4,377.07 4,377.13 0.0K
16:14 4,377.02 4,377.08 4,376.99 4,377.05 0.0K
16:15 4,377.04 4,377.04 4,377.04 4,377.04 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