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 4,404.53 4,405.65 4,404.53 4,405.65 0.0K
09:32 4,405.64 4,408.21 4,405.64 4,408.15 0.0K
09:33 4,408.18 4,408.18 4,406.47 4,406.69 0.0K
09:34 4,405.03 4,405.29 4,404.68 4,405.29 0.0K
09:35 4,404.74 4,404.74 4,402.89 4,402.89 0.0K
09:36 4,402.23 4,402.63 4,401.98 4,402.03 0.0K
09:37 4,400.86 4,400.86 4,399.23 4,399.82 0.0K
09:38 4,399.77 4,401.43 4,399.77 4,401.43 0.0K
09:39 4,400.89 4,400.89 4,399.91 4,399.91 0.0K
09:40 4,399.78 4,400.34 4,399.78 4,400.34 0.0K
09:41 4,400.23 4,400.79 4,400.23 4,400.44 0.0K
09:42 4,399.57 4,399.83 4,399.57 4,399.82 0.0K
09:43 4,399.73 4,399.73 4,398.22 4,398.22 0.0K
09:44 4,397.96 4,398.94 4,397.73 4,398.94 0.0K
09:45 4,398.59 4,399.41 4,398.59 4,399.28 0.0K
09:46 4,399.02 4,399.29 4,398.47 4,398.47 0.0K
09:47 4,397.59 4,398.72 4,397.59 4,398.28 0.0K
09:48 4,398.18 4,398.66 4,397.93 4,397.93 0.0K
09:49 4,397.76 4,397.76 4,395.87 4,395.87 0.0K
09:50 4,396.33 4,396.33 4,395.40 4,395.60 0.0K
09:51 4,395.62 4,395.63 4,394.93 4,395.18 0.0K
09:52 4,394.32 4,394.45 4,393.28 4,393.28 0.0K
09:53 4,393.34 4,393.34 4,390.94 4,390.97 0.0K
09:54 4,390.55 4,391.20 4,390.36 4,390.36 0.0K
09:55 4,391.13 4,391.13 4,389.17 4,389.17 0.0K
09:56 4,389.37 4,390.70 4,389.37 4,390.70 0.0K
09:57 4,390.76 4,390.76 4,388.22 4,388.22 0.0K
09:58 4,388.41 4,388.41 4,387.54 4,387.92 0.0K
09:59 4,388.02 4,388.33 4,387.33 4,387.33 0.0K
10:00 4,387.61 4,389.05 4,387.14 4,389.05 0.0K
10:01 4,388.46 4,388.46 4,384.07 4,384.07 0.0K
10:02 4,383.10 4,384.70 4,383.10 4,384.46 0.0K
10:03 4,383.82 4,383.82 4,381.24 4,381.24 0.0K
10:04 4,381.18 4,381.20 4,379.39 4,379.39 0.0K
10:05 4,380.18 4,380.18 4,378.98 4,378.98 0.0K
10:06 4,378.75 4,378.75 4,377.41 4,377.93 0.0K
10:07 4,377.18 4,378.03 4,376.18 4,376.18 0.0K
10:08 4,376.54 4,380.61 4,376.54 4,380.60 0.0K
10:09 4,381.60 4,384.58 4,381.60 4,384.58 0.0K
10:10 4,383.73 4,385.01 4,383.73 4,384.87 0.0K
10:11 4,386.19 4,386.56 4,385.58 4,385.88 0.0K
10:12 4,385.14 4,386.29 4,385.14 4,386.29 0.0K
10:13 4,386.26 4,387.54 4,385.73 4,387.54 0.0K
10:14 4,387.26 4,389.25 4,387.26 4,388.93 0.0K
10:15 4,389.02 4,389.32 4,388.42 4,389.32 0.0K
10:16 4,389.66 4,390.14 4,389.38 4,390.14 0.0K
10:17 4,390.49 4,390.49 4,389.19 4,389.19 0.0K
10:18 4,388.86 4,388.86 4,387.77 4,387.77 0.0K
10:19 4,387.55 4,387.55 4,385.80 4,385.80 0.0K
10:20 4,386.01 4,387.88 4,386.01 4,386.84 0.0K
10:21 4,387.00 4,388.56 4,387.00 4,388.19 0.0K
10:22 4,387.75 4,388.13 4,387.54 4,387.54 0.0K
10:23 4,388.41 4,389.96 4,388.41 4,389.49 0.0K
10:24 4,388.70 4,389.59 4,388.70 4,389.59 0.0K
10:25 4,389.86 4,389.86 4,389.04 4,389.04 0.0K
10:26 4,388.74 4,388.74 4,387.32 4,387.32 0.0K
10:27 4,386.98 4,386.98 4,385.51 4,385.51 0.0K
10:28 4,385.51 4,385.51 4,384.79 4,384.97 0.0K
10:29 4,384.25 4,384.38 4,383.85 4,383.94 0.0K
10:30 4,383.94 4,384.67 4,383.04 4,384.67 0.0K
10:31 4,385.52 4,385.52 4,384.52 4,385.13 0.0K
10:32 4,384.99 4,386.02 4,384.94 4,386.02 0.0K
10:33 4,385.85 4,385.91 4,384.27 4,384.27 0.0K
10:34 4,384.02 4,384.32 4,383.48 4,383.49 0.0K
10:35 4,383.87 4,385.08 4,383.87 4,385.08 0.0K
10:36 4,385.18 4,385.18 4,383.07 4,383.26 0.0K
10:37 4,382.40 4,382.40 4,382.18 4,382.26 0.0K
10:38 4,383.03 4,384.30 4,383.03 4,383.38 0.0K
10:39 4,383.45 4,383.84 4,383.03 4,383.84 0.0K
10:40 4,383.77 4,384.48 4,383.75 4,384.48 0.0K
10:41 4,384.74 4,385.09 4,383.67 4,383.67 0.0K
10:42 4,384.28 4,384.28 4,383.85 4,383.85 0.0K
10:43 4,383.85 4,384.01 4,382.86 4,382.86 0.0K
10:44 4,382.73 4,383.67 4,382.73 4,383.14 0.0K
10:45 4,382.94 4,384.44 4,382.94 4,383.64 0.0K
10:46 4,383.23 4,383.23 4,381.90 4,381.90 0.0K
10:47 4,381.60 4,382.18 4,381.60 4,381.64 0.0K
10:48 4,382.29 4,383.53 4,382.29 4,383.46 0.0K
10:49 4,383.48 4,383.51 4,383.13 4,383.48 0.0K
10:50 4,384.06 4,385.16 4,384.06 4,384.45 0.0K
10:51 4,383.88 4,384.10 4,383.54 4,383.85 0.0K
10:52 4,383.33 4,383.33 4,380.94 4,380.94 0.0K
10:53 4,381.15 4,381.84 4,380.69 4,381.84 0.0K
10:54 4,381.69 4,381.69 4,380.67 4,380.67 0.0K
10:55 4,381.19 4,381.19 4,379.51 4,379.51 0.0K
10:56 4,379.55 4,379.55 4,378.52 4,379.31 0.0K
10:57 4,379.32 4,379.89 4,379.27 4,379.89 0.0K
10:58 4,379.42 4,381.23 4,379.42 4,380.65 0.0K
10:59 4,380.82 4,383.34 4,380.82 4,383.34 0.0K
11:00 4,382.83 4,382.83 4,382.38 4,382.53 0.0K
11:01 4,384.15 4,384.15 4,383.19 4,383.19 0.0K
11:02 4,383.49 4,383.71 4,383.22 4,383.60 0.0K
11:03 4,383.82 4,384.96 4,383.33 4,384.96 0.0K
11:04 4,384.68 4,384.68 4,384.08 4,384.12 0.0K
11:05 4,384.42 4,384.91 4,384.42 4,384.58 0.0K
11:06 4,384.70 4,385.79 4,384.70 4,385.79 0.0K
11:07 4,385.63 4,386.66 4,385.63 4,386.66 0.0K
11:08 4,386.93 4,387.47 4,385.84 4,385.84 0.0K
11:09 4,386.20 4,386.20 4,385.41 4,385.60 0.0K
11:10 4,385.62 4,385.77 4,384.80 4,385.77 0.0K
11:11 4,385.19 4,386.26 4,385.19 4,386.26 0.0K
11:12 4,386.21 4,386.57 4,385.87 4,386.57 0.0K
11:13 4,386.51 4,387.10 4,386.51 4,387.10 0.0K
11:14 4,386.83 4,386.86 4,386.26 4,386.38 0.0K
11:15 4,386.81 4,387.46 4,386.46 4,387.46 0.0K
11:16 4,387.23 4,387.80 4,387.23 4,387.80 0.0K
11:17 4,387.36 4,388.18 4,387.36 4,388.18 0.0K
11:18 4,388.10 4,388.10 4,387.96 4,388.00 0.0K
11:19 4,388.13 4,389.05 4,388.13 4,389.05 0.0K
11:20 4,389.46 4,390.96 4,389.46 4,390.96 0.0K
11:21 4,390.30 4,390.30 4,389.50 4,389.64 0.0K
11:22 4,390.04 4,390.23 4,389.55 4,389.88 0.0K
11:23 4,389.75 4,390.45 4,389.75 4,390.45 0.0K
11:24 4,390.45 4,391.08 4,390.33 4,391.08 0.0K
11:25 4,391.23 4,391.54 4,391.15 4,391.54 0.0K
11:26 4,392.42 4,394.00 4,392.42 4,394.00 0.0K
11:27 4,394.61 4,396.57 4,394.61 4,396.57 0.0K
11:28 4,396.32 4,396.55 4,395.37 4,395.37 0.0K
11:29 4,395.92 4,395.96 4,395.32 4,395.96 0.0K
11:30 4,395.91 4,396.73 4,395.91 4,396.73 0.0K
11:31 4,396.21 4,396.71 4,396.21 4,396.71 0.0K
11:32 4,396.97 4,397.67 4,396.78 4,397.67 0.0K
11:33 4,397.50 4,397.50 4,396.78 4,396.78 0.0K
11:34 4,396.85 4,396.87 4,396.67 4,396.81 0.0K
11:35 4,396.35 4,396.50 4,396.35 4,396.35 0.0K
11:36 4,396.44 4,397.15 4,396.44 4,396.58 0.0K
11:37 4,396.43 4,396.43 4,395.42 4,395.42 0.0K
11:38 4,394.52 4,394.52 4,393.57 4,393.57 0.0K
11:39 4,392.93 4,393.05 4,392.70 4,392.70 0.0K
11:40 4,392.72 4,393.46 4,392.72 4,393.46 0.0K
11:41 4,393.38 4,394.51 4,393.38 4,394.51 0.0K
11:42 4,395.63 4,398.44 4,395.63 4,398.44 0.0K
11:43 4,397.98 4,398.22 4,397.21 4,397.21 0.0K
11:44 4,396.85 4,396.85 4,395.27 4,395.88 0.0K
11:45 4,396.19 4,397.96 4,396.12 4,397.96 0.0K
11:46 4,398.27 4,398.60 4,397.84 4,397.84 0.0K
11:47 4,397.73 4,398.38 4,397.50 4,398.38 0.0K
11:48 4,398.43 4,398.43 4,398.19 4,398.41 0.0K
11:49 4,398.22 4,398.22 4,397.79 4,397.83 0.0K
11:50 4,397.62 4,397.62 4,396.20 4,396.20 0.0K
11:51 4,396.51 4,397.61 4,396.51 4,397.61 0.0K
11:52 4,397.52 4,397.52 4,397.11 4,397.17 0.0K
11:53 4,397.64 4,398.14 4,397.64 4,398.14 0.0K
11:54 4,397.94 4,397.94 4,397.18 4,397.18 0.0K
11:55 4,397.38 4,397.38 4,396.89 4,397.04 0.0K
11:56 4,397.04 4,397.04 4,396.38 4,396.38 0.0K
11:57 4,395.57 4,395.81 4,395.57 4,395.67 0.0K
11:58 4,395.62 4,395.62 4,394.84 4,394.89 0.0K
11:59 4,394.58 4,394.58 4,394.34 4,394.58 0.0K
12:00 4,394.60 4,394.88 4,394.47 4,394.84 0.0K
12:01 4,395.56 4,395.56 4,395.01 4,395.07 0.0K
12:02 4,394.90 4,395.71 4,394.87 4,395.71 0.0K
12:03 4,397.28 4,397.28 4,397.21 4,397.21 0.0K
12:04 4,397.65 4,397.71 4,397.58 4,397.58 0.0K
12:05 4,398.05 4,398.60 4,398.05 4,398.41 0.0K
12:06 4,398.56 4,398.56 4,397.89 4,397.89 0.0K
12:07 4,397.05 4,397.28 4,395.98 4,397.28 0.0K
12:08 4,397.34 4,397.62 4,397.34 4,397.36 0.0K
12:09 4,397.11 4,397.18 4,397.05 4,397.18 0.0K
12:10 4,397.39 4,397.85 4,397.23 4,397.85 0.0K
12:11 4,398.17 4,398.58 4,398.17 4,398.22 0.0K
12:12 4,397.50 4,397.50 4,396.50 4,396.57 0.0K
12:13 4,397.24 4,397.62 4,397.04 4,397.62 0.0K
12:14 4,397.13 4,397.13 4,396.51 4,396.65 0.0K
12:15 4,397.29 4,398.14 4,397.29 4,398.14 0.0K
12:16 4,398.63 4,399.25 4,398.63 4,398.89 0.0K
12:17 4,399.12 4,399.24 4,398.97 4,398.97 0.0K
12:18 4,399.13 4,399.64 4,398.99 4,399.64 0.0K
12:19 4,399.46 4,401.68 4,399.36 4,401.68 0.0K
12:20 4,401.68 4,402.59 4,401.52 4,402.59 0.0K
12:21 4,402.57 4,402.57 4,401.89 4,401.89 0.0K
12:22 4,401.48 4,402.11 4,401.47 4,401.96 0.0K
12:23 4,402.18 4,402.38 4,401.64 4,401.64 0.0K
12:24 4,401.19 4,401.45 4,400.97 4,401.45 0.0K
12:25 4,401.53 4,401.53 4,400.22 4,400.22 0.0K
12:26 4,401.04 4,401.97 4,401.04 4,401.97 0.0K
12:27 4,401.87 4,402.25 4,401.87 4,401.95 0.0K
12:28 4,401.90 4,401.90 4,401.40 4,401.40 0.0K
12:29 4,401.29 4,401.29 4,400.71 4,400.71 0.0K
12:30 4,400.55 4,400.55 4,399.79 4,400.00 0.0K
12:31 4,400.10 4,400.10 4,398.45 4,398.45 0.0K
12:32 4,398.59 4,399.58 4,398.59 4,399.58 0.0K
12:33 4,399.53 4,399.53 4,399.12 4,399.12 0.0K
12:34 4,399.50 4,399.50 4,398.96 4,398.96 0.0K
12:35 4,399.08 4,399.08 4,398.69 4,399.03 0.0K
12:36 4,399.07 4,400.57 4,399.07 4,400.57 0.0K
12:37 4,400.66 4,400.75 4,400.54 4,400.75 0.0K
12:38 4,400.53 4,400.75 4,400.52 4,400.75 0.0K
12:39 4,400.87 4,401.37 4,400.87 4,401.37 0.0K
12:40 4,401.23 4,401.34 4,401.14 4,401.14 0.0K
12:41 4,401.01 4,402.33 4,401.01 4,402.33 0.0K
12:42 4,402.14 4,402.38 4,402.14 4,402.32 0.0K
12:43 4,402.28 4,402.43 4,402.13 4,402.24 0.0K
12:44 4,402.07 4,402.14 4,401.95 4,402.14 0.0K
12:45 4,402.23 4,403.46 4,402.23 4,403.36 0.0K
12:46 4,403.24 4,403.24 4,401.48 4,401.48 0.0K
12:47 4,401.26 4,401.75 4,401.26 4,401.70 0.0K
12:48 4,401.68 4,402.17 4,401.58 4,402.17 0.0K
12:49 4,402.20 4,402.43 4,402.20 4,402.28 0.0K
12:50 4,402.34 4,402.34 4,401.68 4,401.68 0.0K
12:51 4,401.37 4,402.19 4,401.35 4,402.05 0.0K
12:52 4,402.17 4,402.17 4,401.27 4,401.27 0.0K
12:53 4,400.90 4,400.98 4,400.82 4,400.86 0.0K
12:54 4,400.89 4,400.89 4,399.55 4,399.55 0.0K
12:55 4,400.06 4,401.03 4,400.06 4,401.03 0.0K
12:56 4,401.27 4,401.78 4,401.27 4,401.78 0.0K
12:57 4,401.19 4,401.19 4,399.46 4,399.46 0.0K
12:58 4,399.92 4,400.07 4,399.83 4,399.96 0.0K
12:59 4,400.04 4,400.04 4,398.55 4,398.55 0.0K
13:00 4,398.69 4,398.88 4,398.52 4,398.59 0.0K
13:01 4,398.71 4,399.24 4,398.71 4,399.13 0.0K
13:02 4,399.31 4,399.32 4,398.69 4,399.32 0.0K
13:03 4,399.04 4,399.21 4,399.04 4,399.07 0.0K
13:04 4,399.18 4,399.18 4,398.61 4,398.90 0.0K
13:05 4,399.24 4,399.24 4,398.88 4,399.15 0.0K
13:06 4,399.09 4,399.17 4,398.99 4,399.12 0.0K
13:07 4,398.80 4,399.18 4,398.80 4,399.12 0.0K
13:08 4,399.44 4,400.44 4,399.44 4,400.34 0.0K
13:09 4,400.19 4,400.19 4,399.85 4,399.90 0.0K
13:10 4,400.07 4,400.58 4,400.07 4,400.56 0.0K
13:11 4,401.13 4,401.13 4,400.60 4,400.88 0.0K
13:12 4,400.73 4,400.73 4,399.74 4,399.74 0.0K
13:13 4,399.74 4,399.74 4,399.28 4,399.28 0.0K
13:14 4,399.56 4,399.98 4,399.54 4,399.88 0.0K
13:15 4,400.37 4,400.69 4,400.37 4,400.69 0.0K
13:16 4,400.72 4,402.71 4,400.72 4,402.28 0.0K
13:17 4,402.30 4,402.67 4,402.30 4,402.67 0.0K
13:18 4,402.71 4,403.68 4,402.69 4,403.68 0.0K
13:19 4,403.22 4,403.22 4,402.70 4,402.89 0.0K
13:20 4,403.12 4,403.13 4,402.91 4,402.91 0.0K
13:21 4,402.72 4,402.72 4,401.96 4,402.11 0.0K
13:22 4,402.15 4,402.58 4,402.15 4,402.19 0.0K
13:23 4,402.05 4,402.05 4,401.35 4,401.35 0.0K
13:24 4,401.33 4,401.34 4,400.94 4,401.34 0.0K
13:25 4,401.79 4,402.81 4,401.79 4,402.81 0.0K
13:26 4,402.84 4,402.87 4,402.43 4,402.87 0.0K
13:27 4,402.91 4,403.57 4,402.91 4,403.21 0.0K
13:28 4,403.22 4,403.47 4,403.09 4,403.47 0.0K
13:29 4,403.38 4,403.38 4,402.69 4,402.69 0.0K
13:30 4,402.63 4,402.63 4,402.45 4,402.58 0.0K
13:31 4,402.46 4,402.68 4,402.39 4,402.68 0.0K
13:32 4,402.51 4,402.85 4,402.51 4,402.62 0.0K
13:33 4,402.22 4,402.22 4,401.38 4,401.88 0.0K
13:34 4,402.06 4,402.11 4,402.01 4,402.11 0.0K
13:35 4,402.23 4,402.23 4,401.23 4,401.28 0.0K
13:36 4,401.84 4,401.98 4,401.84 4,401.84 0.0K
13:37 4,402.55 4,402.56 4,402.33 4,402.56 0.0K
13:38 4,402.66 4,402.67 4,402.46 4,402.46 0.0K
13:39 4,402.34 4,402.34 4,402.00 4,402.00 0.0K
13:40 4,402.30 4,403.12 4,402.30 4,403.12 0.0K
13:41 4,403.15 4,403.15 4,402.71 4,402.71 0.0K
13:42 4,402.71 4,402.76 4,402.63 4,402.73 0.0K
13:43 4,402.70 4,402.70 4,402.10 4,402.10 0.0K
13:44 4,402.10 4,402.41 4,402.08 4,402.41 0.0K
13:45 4,402.64 4,403.12 4,402.54 4,403.12 0.0K
13:46 4,402.76 4,402.76 4,401.98 4,401.99 0.0K
13:47 4,401.73 4,401.73 4,400.67 4,400.67 0.0K
13:48 4,400.84 4,400.84 4,400.25 4,400.59 0.0K
13:49 4,400.36 4,400.65 4,400.36 4,400.59 0.0K
13:50 4,400.68 4,400.79 4,400.01 4,400.01 0.0K
13:51 4,399.76 4,399.76 4,399.37 4,399.53 0.0K
13:52 4,399.47 4,399.62 4,399.28 4,399.62 0.0K
13:53 4,399.57 4,400.27 4,399.57 4,400.27 0.0K
13:54 4,400.27 4,400.71 4,400.27 4,400.71 0.0K
13:55 4,400.65 4,400.99 4,400.49 4,400.49 0.0K
13:56 4,400.47 4,400.47 4,399.88 4,399.88 0.0K
13:57 4,400.09 4,400.09 4,397.81 4,397.81 0.0K
13:58 4,397.35 4,398.03 4,397.35 4,398.03 0.0K
13:59 4,398.41 4,398.51 4,398.39 4,398.51 0.0K
14:00 4,398.34 4,399.42 4,398.34 4,399.42 0.0K
14:01 4,399.27 4,399.66 4,399.12 4,399.66 0.0K
14:02 4,399.26 4,399.73 4,399.26 4,399.73 0.0K
14:03 4,400.46 4,400.69 4,400.46 4,400.58 0.0K
14:04 4,400.28 4,401.66 4,400.28 4,401.66 0.0K
14:05 4,401.92 4,402.08 4,401.42 4,402.08 0.0K
14:06 4,402.01 4,402.02 4,401.38 4,401.38 0.0K
14:07 4,401.20 4,401.20 4,400.22 4,400.22 0.0K
14:08 4,399.81 4,399.81 4,399.56 4,399.56 0.0K
14:09 4,399.52 4,399.69 4,398.84 4,398.84 0.0K
14:10 4,399.53 4,399.53 4,399.17 4,399.17 0.0K
14:11 4,399.13 4,399.13 4,398.86 4,398.93 0.0K
14:12 4,399.11 4,399.11 4,398.29 4,398.29 0.0K
14:13 4,398.29 4,398.29 4,397.80 4,397.98 0.0K
14:14 4,398.10 4,399.07 4,398.10 4,399.07 0.0K
14:15 4,398.91 4,398.91 4,398.40 4,398.68 0.0K
14:16 4,398.92 4,398.92 4,398.81 4,398.82 0.0K
14:17 4,398.77 4,399.15 4,398.59 4,398.59 0.0K
14:18 4,398.09 4,398.09 4,397.29 4,397.34 0.0K
14:19 4,397.29 4,397.65 4,396.31 4,396.31 0.0K
14:20 4,396.57 4,396.57 4,396.07 4,396.42 0.0K
14:21 4,396.68 4,396.68 4,395.41 4,395.41 0.0K
14:22 4,395.18 4,395.48 4,395.18 4,395.47 0.0K
14:23 4,395.50 4,396.77 4,395.42 4,396.77 0.0K
14:24 4,396.46 4,396.46 4,396.29 4,396.29 0.0K
14:25 4,396.50 4,397.01 4,396.50 4,397.01 0.0K
14:26 4,396.92 4,396.92 4,396.31 4,396.31 0.0K
14:27 4,396.54 4,396.54 4,395.92 4,395.92 0.0K
14:28 4,396.34 4,396.34 4,395.61 4,395.61 0.0K
14:29 4,395.93 4,396.21 4,395.93 4,396.09 0.0K
14:30 4,396.02 4,397.07 4,395.85 4,397.07 0.0K
14:31 4,397.11 4,397.18 4,397.08 4,397.18 0.0K
14:32 4,397.34 4,397.55 4,397.20 4,397.55 0.0K
14:33 4,397.49 4,398.12 4,396.99 4,398.12 0.0K
14:34 4,397.99 4,398.49 4,397.98 4,398.49 0.0K
14:35 4,398.42 4,398.42 4,397.97 4,398.20 0.0K
14:36 4,397.71 4,397.92 4,397.71 4,397.71 0.0K
14:37 4,397.51 4,397.72 4,397.39 4,397.39 0.0K
14:38 4,397.26 4,397.40 4,396.77 4,397.40 0.0K
14:39 4,397.21 4,397.21 4,396.85 4,397.05 0.0K
14:40 4,397.05 4,397.05 4,396.55 4,396.55 0.0K
14:41 4,396.42 4,396.42 4,395.52 4,395.52 0.0K
14:42 4,395.35 4,395.40 4,395.09 4,395.40 0.0K
14:43 4,395.68 4,395.86 4,395.68 4,395.77 0.0K
14:44 4,395.68 4,395.68 4,395.14 4,395.29 0.0K
14:45 4,395.23 4,395.40 4,395.18 4,395.18 0.0K
14:46 4,395.33 4,395.33 4,394.17 4,394.17 0.0K
14:47 4,394.48 4,395.26 4,394.48 4,395.08 0.0K
14:48 4,395.37 4,395.37 4,395.01 4,395.01 0.0K
14:49 4,395.04 4,395.27 4,395.04 4,395.25 0.0K
14:50 4,395.31 4,395.33 4,394.76 4,395.33 0.0K
14:51 4,395.75 4,395.81 4,395.47 4,395.81 0.0K
14:52 4,395.78 4,395.78 4,395.64 4,395.64 0.0K
14:53 4,394.73 4,394.97 4,394.73 4,394.97 0.0K
14:54 4,395.03 4,395.13 4,394.57 4,394.57 0.0K
14:55 4,394.46 4,394.46 4,393.92 4,394.35 0.0K
14:56 4,394.21 4,394.21 4,393.41 4,393.41 0.0K
14:57 4,393.34 4,393.68 4,393.34 4,393.68 0.0K
14:58 4,393.85 4,394.17 4,393.72 4,393.72 0.0K
14:59 4,393.98 4,394.04 4,393.41 4,393.41 0.0K
15:00 4,394.14 4,394.14 4,393.30 4,393.64 0.0K
15:01 4,393.51 4,393.51 4,393.19 4,393.19 0.0K
15:02 4,393.39 4,393.39 4,391.87 4,391.87 0.0K
15:03 4,391.65 4,392.05 4,391.65 4,392.05 0.0K
15:04 4,391.69 4,392.66 4,391.69 4,392.66 0.0K
15:05 4,392.54 4,392.54 4,392.32 4,392.32 0.0K
15:06 4,392.44 4,392.55 4,392.10 4,392.10 0.0K
15:07 4,391.94 4,392.60 4,391.94 4,392.60 0.0K
15:08 4,392.72 4,393.35 4,392.48 4,393.28 0.0K
15:09 4,393.51 4,394.59 4,393.51 4,394.39 0.0K
15:10 4,394.11 4,394.11 4,393.56 4,393.87 0.0K
15:11 4,393.86 4,393.86 4,393.80 4,393.85 0.0K
15:12 4,393.77 4,393.77 4,393.43 4,393.54 0.0K
15:13 4,393.59 4,393.62 4,393.34 4,393.34 0.0K
15:14 4,393.41 4,393.41 4,393.12 4,393.12 0.0K
15:15 4,393.73 4,394.05 4,393.73 4,394.05 0.0K
15:16 4,394.38 4,394.42 4,394.12 4,394.12 0.0K
15:17 4,394.87 4,395.12 4,394.57 4,395.06 0.0K
15:18 4,395.21 4,395.21 4,394.26 4,394.84 0.0K
15:19 4,394.83 4,394.83 4,393.49 4,393.49 0.0K
15:20 4,393.70 4,394.20 4,392.71 4,393.86 0.0K
15:21 4,394.45 4,394.78 4,394.20 4,394.78 0.0K
15:22 4,394.67 4,394.67 4,394.10 4,394.10 0.0K
15:23 4,394.12 4,394.12 4,393.15 4,393.15 0.0K
15:24 4,393.24 4,393.24 4,393.12 4,393.15 0.0K
15:25 4,392.48 4,392.61 4,392.48 4,392.61 0.0K
15:26 4,392.26 4,392.29 4,392.02 4,392.02 0.0K
15:27 4,391.96 4,392.31 4,391.96 4,392.30 0.0K
15:28 4,392.38 4,392.38 4,391.67 4,391.67 0.0K
15:29 4,391.57 4,391.97 4,391.35 4,391.35 0.0K
15:30 4,390.99 4,391.74 4,390.99 4,391.33 0.0K
15:31 4,391.23 4,392.69 4,391.23 4,392.69 0.0K
15:32 4,392.51 4,392.75 4,392.26 4,392.72 0.0K
15:33 4,392.66 4,393.64 4,392.59 4,393.64 0.0K
15:34 4,393.33 4,393.33 4,392.82 4,392.82 0.0K
15:35 4,392.81 4,392.81 4,392.11 4,392.11 0.0K
15:36 4,391.98 4,392.45 4,391.86 4,392.45 0.0K
15:37 4,393.34 4,393.39 4,393.22 4,393.39 0.0K
15:38 4,393.48 4,393.48 4,392.39 4,392.39 0.0K
15:39 4,392.26 4,392.26 4,391.64 4,391.64 0.0K
15:40 4,391.46 4,391.46 4,390.56 4,390.56 0.0K
15:41 4,390.41 4,390.68 4,390.41 4,390.66 0.0K
15:42 4,390.86 4,390.86 4,390.16 4,390.31 0.0K
15:43 4,391.15 4,391.15 4,389.77 4,389.77 0.0K
15:44 4,389.48 4,389.72 4,388.86 4,389.72 0.0K
15:45 4,389.70 4,389.70 4,389.33 4,389.46 0.0K
15:46 4,389.25 4,389.99 4,389.25 4,389.46 0.0K
15:47 4,389.29 4,390.70 4,389.29 4,390.70 0.0K
15:48 4,390.31 4,391.56 4,390.31 4,391.33 0.0K
15:49 4,391.03 4,391.25 4,391.03 4,391.09 0.0K
15:50 4,390.98 4,390.98 4,387.94 4,387.94 0.0K
15:51 4,387.78 4,387.78 4,386.17 4,386.17 0.0K
15:52 4,386.47 4,386.70 4,385.79 4,385.79 0.0K
15:53 4,385.60 4,385.60 4,383.69 4,383.69 0.0K
15:54 4,383.23 4,383.77 4,382.22 4,382.22 0.0K
15:55 4,382.22 4,382.58 4,381.58 4,382.58 0.0K
15:56 4,383.10 4,383.10 4,382.16 4,382.16 0.0K
15:57 4,381.77 4,381.77 4,380.78 4,381.31 0.0K
15:58 4,381.14 4,381.14 4,380.04 4,380.04 0.0K
15:59 4,380.15 4,380.15 4,379.00 4,379.93 0.0K
16:00 4,380.99 4,380.99 4,380.54 4,380.83 0.0K
16:01 4,380.81 4,380.81 4,380.69 4,380.69 0.0K
16:02 4,380.68 4,380.75 4,380.68 4,380.75 0.0K
16:03 4,380.79 4,380.79 4,380.75 4,380.75 0.0K
16:04 4,380.75 4,380.78 4,380.75 4,380.77 0.0K
16:05 4,380.76 4,380.77 4,380.61 4,380.61 0.0K
16:06 4,380.61 4,380.66 4,380.61 4,380.63 0.0K
16:07 4,380.71 4,380.71 4,380.70 4,380.71 0.0K
16:08 4,380.65 4,380.65 4,380.60 4,380.60 0.0K
16:09 4,380.60 4,380.64 4,380.60 4,380.64 0.0K
16:10 4,380.63 4,380.79 4,380.63 4,380.68 0.0K
16:11 4,380.67 4,380.67 4,380.67 4,380.67 0.0K
16:12 4,380.67 4,380.69 4,380.51 4,380.69 0.0K
16:13 4,380.60 4,380.65 4,380.58 4,380.58 0.0K
16:14 4,380.75 4,380.77 4,380.32 4,380.68 0.0K
16:15 4,380.77 4,380.77 4,380.77 4,380.77 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