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 4,380.98 4,380.98 4,378.35 4,378.35 0.0K
09:32 4,377.33 4,381.14 4,377.33 4,381.14 0.0K
09:33 4,381.88 4,382.45 4,381.88 4,382.19 0.0K
09:34 4,383.50 4,383.56 4,383.08 4,383.56 0.0K
09:35 4,382.60 4,383.62 4,382.60 4,382.63 0.0K
09:36 4,383.05 4,384.79 4,383.05 4,384.05 0.0K
09:37 4,383.67 4,383.67 4,381.75 4,381.75 0.0K
09:38 4,381.60 4,381.66 4,381.06 4,381.06 0.0K
09:39 4,380.44 4,383.67 4,380.44 4,383.67 0.0K
09:40 4,384.03 4,384.03 4,381.64 4,381.64 0.0K
09:41 4,381.51 4,381.68 4,380.31 4,380.33 0.0K
09:42 4,381.49 4,382.45 4,380.98 4,380.98 0.0K
09:43 4,380.78 4,380.78 4,380.14 4,380.30 0.0K
09:44 4,379.90 4,379.90 4,378.46 4,378.46 0.0K
09:45 4,377.64 4,377.64 4,377.00 4,377.19 0.0K
09:46 4,378.42 4,379.36 4,378.27 4,378.27 0.0K
09:47 4,377.61 4,377.61 4,375.67 4,375.89 0.0K
09:48 4,375.55 4,375.66 4,375.45 4,375.66 0.0K
09:49 4,375.77 4,375.77 4,374.43 4,374.43 0.0K
09:50 4,375.10 4,375.10 4,373.73 4,373.73 0.0K
09:51 4,374.16 4,374.16 4,372.04 4,372.04 0.0K
09:52 4,372.19 4,372.19 4,368.89 4,368.89 0.0K
09:53 4,369.11 4,369.11 4,367.49 4,367.49 0.0K
09:54 4,367.85 4,368.73 4,367.14 4,368.73 0.0K
09:55 4,368.07 4,371.16 4,368.07 4,371.16 0.0K
09:56 4,370.81 4,373.21 4,370.57 4,373.21 0.0K
09:57 4,372.67 4,374.57 4,372.67 4,374.08 0.0K
09:58 4,373.88 4,373.88 4,371.73 4,371.73 0.0K
09:59 4,371.53 4,371.82 4,371.23 4,371.59 0.0K
10:00 4,371.61 4,371.61 4,367.45 4,367.45 0.0K
10:01 4,366.42 4,366.42 4,363.69 4,363.69 0.0K
10:02 4,364.26 4,365.98 4,364.26 4,365.24 0.0K
10:03 4,364.52 4,364.52 4,363.40 4,363.93 0.0K
10:04 4,364.59 4,365.29 4,363.33 4,363.33 0.0K
10:05 4,363.63 4,364.97 4,363.46 4,363.46 0.0K
10:06 4,363.18 4,364.27 4,362.28 4,364.27 0.0K
10:07 4,365.04 4,365.04 4,362.47 4,363.82 0.0K
10:08 4,363.62 4,363.62 4,362.55 4,362.55 0.0K
10:09 4,362.52 4,363.06 4,362.50 4,363.06 0.0K
10:10 4,364.30 4,366.01 4,363.86 4,363.86 0.0K
10:11 4,364.11 4,364.11 4,362.69 4,363.28 0.0K
10:12 4,363.62 4,363.92 4,363.22 4,363.37 0.0K
10:13 4,363.13 4,363.13 4,361.41 4,361.41 0.0K
10:14 4,361.08 4,361.08 4,358.69 4,358.69 0.0K
10:15 4,358.47 4,360.31 4,358.47 4,359.01 0.0K
10:16 4,359.50 4,361.04 4,359.50 4,360.36 0.0K
10:17 4,360.14 4,360.14 4,358.70 4,358.70 0.0K
10:18 4,357.98 4,357.98 4,356.50 4,356.50 0.0K
10:19 4,356.80 4,356.80 4,354.82 4,354.82 0.0K
10:20 4,353.80 4,353.80 4,352.21 4,352.21 0.0K
10:21 4,350.41 4,352.77 4,350.41 4,352.24 0.0K
10:22 4,352.39 4,354.02 4,352.39 4,354.02 0.0K
10:23 4,355.44 4,356.22 4,355.30 4,355.44 0.0K
10:24 4,354.66 4,354.66 4,352.48 4,352.57 0.0K
10:25 4,352.36 4,353.23 4,351.11 4,353.23 0.0K
10:26 4,353.31 4,354.09 4,352.31 4,352.31 0.0K
10:27 4,352.27 4,352.94 4,352.04 4,352.04 0.0K
10:28 4,352.26 4,352.26 4,351.73 4,351.97 0.0K
10:29 4,351.68 4,351.68 4,349.69 4,349.69 0.0K
10:30 4,349.92 4,351.33 4,349.92 4,351.07 0.0K
10:31 4,349.86 4,350.69 4,349.15 4,350.69 0.0K
10:32 4,351.02 4,351.02 4,349.61 4,350.66 0.0K
10:33 4,350.39 4,351.38 4,349.88 4,351.38 0.0K
10:34 4,350.80 4,351.79 4,350.73 4,351.79 0.0K
10:35 4,351.66 4,353.23 4,351.66 4,353.23 0.0K
10:36 4,353.47 4,354.81 4,353.47 4,354.81 0.0K
10:37 4,355.24 4,355.78 4,355.02 4,355.02 0.0K
10:38 4,354.98 4,357.47 4,354.85 4,357.47 0.0K
10:39 4,356.87 4,357.75 4,356.87 4,357.75 0.0K
10:40 4,357.72 4,357.72 4,356.52 4,356.52 0.0K
10:41 4,355.23 4,355.96 4,354.66 4,355.96 0.0K
10:42 4,355.99 4,356.52 4,355.75 4,356.25 0.0K
10:43 4,356.13 4,359.16 4,356.13 4,359.03 0.0K
10:44 4,359.80 4,359.80 4,356.54 4,356.77 0.0K
10:45 4,357.52 4,358.93 4,357.49 4,358.93 0.0K
10:46 4,358.63 4,358.84 4,356.45 4,356.45 0.0K
10:47 4,356.07 4,356.07 4,354.61 4,355.77 0.0K
10:48 4,355.95 4,356.76 4,355.95 4,356.32 0.0K
10:49 4,356.21 4,357.99 4,356.21 4,357.99 0.0K
10:50 4,358.10 4,358.75 4,358.07 4,358.39 0.0K
10:51 4,358.14 4,361.33 4,358.14 4,361.33 0.0K
10:52 4,361.65 4,362.88 4,361.06 4,362.88 0.0K
10:53 4,362.39 4,362.39 4,362.20 4,362.20 0.0K
10:54 4,362.36 4,362.62 4,362.36 4,362.47 0.0K
10:55 4,362.33 4,362.90 4,362.33 4,362.81 0.0K
10:56 4,362.65 4,363.20 4,362.61 4,362.61 0.0K
10:57 4,362.26 4,362.26 4,360.77 4,361.88 0.0K
10:58 4,362.17 4,362.17 4,361.80 4,361.80 0.0K
10:59 4,361.65 4,361.65 4,358.97 4,358.97 0.0K
11:00 4,358.39 4,358.39 4,355.75 4,355.91 0.0K
11:01 4,355.61 4,355.86 4,355.03 4,355.03 0.0K
11:02 4,354.68 4,354.68 4,353.67 4,353.73 0.0K
11:03 4,353.84 4,353.84 4,351.66 4,351.66 0.0K
11:04 4,352.73 4,352.73 4,352.54 4,352.61 0.0K
11:05 4,353.52 4,353.52 4,352.00 4,352.13 0.0K
11:06 4,353.25 4,353.25 4,352.86 4,353.20 0.0K
11:07 4,354.17 4,355.59 4,354.17 4,355.59 0.0K
11:08 4,355.91 4,355.91 4,355.04 4,355.38 0.0K
11:09 4,353.89 4,354.92 4,353.89 4,354.78 0.0K
11:10 4,355.05 4,355.25 4,354.84 4,355.25 0.0K
11:11 4,355.59 4,356.95 4,355.37 4,355.37 0.0K
11:12 4,355.38 4,357.04 4,355.38 4,356.25 0.0K
11:13 4,356.91 4,356.91 4,356.23 4,356.23 0.0K
11:14 4,356.53 4,356.53 4,356.02 4,356.35 0.0K
11:15 4,356.32 4,356.97 4,356.32 4,356.53 0.0K
11:16 4,355.52 4,355.59 4,354.82 4,354.82 0.0K
11:17 4,354.60 4,355.16 4,354.60 4,354.89 0.0K
11:18 4,354.51 4,354.77 4,354.03 4,354.77 0.0K
11:19 4,355.19 4,356.51 4,355.19 4,356.51 0.0K
11:20 4,355.51 4,355.83 4,355.51 4,355.75 0.0K
11:21 4,355.73 4,356.19 4,355.18 4,356.19 0.0K
11:22 4,355.48 4,355.48 4,354.58 4,355.08 0.0K
11:23 4,353.92 4,353.92 4,353.18 4,353.19 0.0K
11:24 4,353.50 4,355.29 4,353.50 4,355.29 0.0K
11:25 4,355.17 4,355.17 4,354.60 4,354.60 0.0K
11:26 4,354.30 4,354.30 4,352.25 4,352.25 0.0K
11:27 4,352.14 4,352.14 4,350.28 4,350.28 0.0K
11:28 4,350.87 4,351.03 4,350.48 4,350.94 0.0K
11:29 4,350.80 4,351.19 4,350.80 4,350.81 0.0K
11:30 4,350.59 4,351.27 4,350.46 4,350.46 0.0K
11:31 4,348.66 4,348.66 4,347.04 4,347.13 0.0K
11:32 4,346.82 4,346.82 4,346.06 4,346.06 0.0K
11:33 4,344.94 4,345.29 4,344.45 4,344.75 0.0K
11:34 4,345.53 4,348.03 4,345.53 4,348.03 0.0K
11:35 4,349.88 4,349.88 4,347.50 4,347.50 0.0K
11:36 4,348.20 4,350.34 4,348.20 4,349.83 0.0K
11:37 4,350.10 4,351.56 4,350.10 4,351.36 0.0K
11:38 4,351.65 4,352.23 4,351.65 4,351.78 0.0K
11:39 4,351.47 4,352.75 4,351.47 4,352.75 0.0K
11:40 4,352.61 4,352.61 4,351.51 4,351.51 0.0K
11:41 4,351.38 4,352.07 4,351.38 4,351.51 0.0K
11:42 4,351.19 4,351.79 4,350.93 4,350.93 0.0K
11:43 4,350.85 4,350.85 4,350.14 4,350.29 0.0K
11:44 4,350.52 4,351.81 4,350.52 4,351.81 0.0K
11:45 4,351.92 4,352.11 4,351.65 4,351.65 0.0K
11:46 4,352.26 4,352.75 4,352.26 4,352.45 0.0K
11:47 4,352.80 4,353.75 4,352.80 4,353.64 0.0K
11:48 4,353.68 4,354.67 4,353.63 4,354.67 0.0K
11:49 4,354.49 4,357.00 4,354.49 4,357.00 0.0K
11:50 4,357.35 4,358.08 4,357.35 4,357.63 0.0K
11:51 4,358.34 4,359.66 4,358.34 4,359.66 0.0K
11:52 4,359.46 4,359.46 4,358.85 4,358.97 0.0K
11:53 4,359.02 4,359.26 4,358.74 4,359.26 0.0K
11:54 4,358.79 4,359.26 4,358.79 4,358.92 0.0K
11:55 4,359.28 4,359.28 4,358.57 4,358.57 0.0K
11:56 4,358.41 4,360.23 4,358.41 4,360.23 0.0K
11:57 4,360.42 4,364.71 4,360.42 4,364.71 0.0K
11:58 4,365.41 4,365.41 4,363.80 4,363.80 0.0K
11:59 4,363.37 4,363.37 4,362.40 4,363.09 0.0K
12:00 4,363.18 4,363.18 4,362.20 4,362.89 0.0K
12:01 4,363.43 4,363.53 4,362.11 4,362.11 0.0K
12:02 4,362.97 4,363.14 4,362.69 4,362.82 0.0K
12:03 4,362.28 4,362.69 4,361.90 4,361.90 0.0K
12:04 4,362.20 4,362.20 4,361.16 4,361.16 0.0K
12:05 4,361.01 4,361.01 4,360.78 4,360.95 0.0K
12:06 4,360.74 4,361.09 4,360.42 4,361.09 0.0K
12:07 4,361.27 4,361.27 4,360.84 4,360.92 0.0K
12:08 4,361.22 4,361.42 4,360.43 4,360.43 0.0K
12:09 4,360.17 4,360.71 4,360.17 4,360.71 0.0K
12:10 4,360.78 4,361.50 4,360.78 4,361.50 0.0K
12:11 4,361.86 4,362.22 4,361.78 4,362.22 0.0K
12:12 4,362.55 4,362.55 4,361.77 4,361.77 0.0K
12:13 4,361.50 4,362.10 4,360.97 4,360.97 0.0K
12:14 4,361.12 4,361.15 4,360.66 4,360.74 0.0K
12:15 4,360.83 4,361.22 4,360.29 4,361.22 0.0K
12:16 4,360.79 4,360.92 4,360.39 4,360.92 0.0K
12:17 4,361.09 4,361.77 4,360.31 4,361.42 0.0K
12:18 4,361.25 4,361.25 4,360.41 4,360.59 0.0K
12:19 4,360.71 4,360.71 4,360.25 4,360.32 0.0K
12:20 4,360.57 4,360.57 4,359.48 4,359.82 0.0K
12:21 4,360.13 4,360.13 4,358.41 4,358.41 0.0K
12:22 4,358.57 4,358.57 4,357.85 4,357.93 0.0K
12:23 4,357.96 4,359.35 4,357.96 4,359.35 0.0K
12:24 4,359.75 4,360.94 4,359.75 4,360.94 0.0K
12:25 4,360.84 4,361.18 4,360.40 4,361.18 0.0K
12:26 4,361.64 4,361.77 4,361.43 4,361.69 0.0K
12:27 4,361.31 4,362.27 4,361.30 4,362.27 0.0K
12:28 4,362.28 4,363.36 4,362.28 4,363.36 0.0K
12:29 4,363.48 4,364.47 4,363.48 4,364.47 0.0K
12:30 4,364.98 4,365.94 4,364.98 4,365.94 0.0K
12:31 4,364.93 4,365.42 4,364.51 4,365.42 0.0K
12:32 4,365.45 4,365.73 4,365.45 4,365.73 0.0K
12:33 4,365.84 4,366.06 4,365.60 4,366.06 0.0K
12:34 4,366.27 4,366.38 4,365.77 4,365.77 0.0K
12:35 4,365.88 4,365.97 4,365.85 4,365.96 0.0K
12:36 4,365.76 4,366.04 4,365.76 4,366.04 0.0K
12:37 4,366.03 4,366.87 4,366.03 4,366.51 0.0K
12:38 4,366.58 4,367.41 4,366.58 4,367.41 0.0K
12:39 4,367.42 4,368.21 4,367.42 4,367.71 0.0K
12:40 4,367.27 4,368.05 4,367.27 4,368.05 0.0K
12:41 4,368.17 4,368.68 4,368.17 4,368.68 0.0K
12:42 4,368.55 4,369.49 4,368.55 4,369.31 0.0K
12:43 4,369.17 4,369.27 4,368.60 4,368.60 0.0K
12:44 4,368.13 4,368.13 4,367.99 4,368.09 0.0K
12:45 4,367.88 4,368.12 4,367.45 4,367.45 0.0K
12:46 4,367.80 4,367.80 4,367.45 4,367.45 0.0K
12:47 4,367.59 4,367.86 4,367.57 4,367.57 0.0K
12:48 4,367.07 4,367.18 4,366.84 4,366.84 0.0K
12:49 4,367.02 4,367.71 4,367.02 4,367.43 0.0K
12:50 4,367.49 4,367.68 4,367.49 4,367.68 0.0K
12:51 4,367.95 4,368.98 4,367.95 4,368.98 0.0K
12:52 4,368.92 4,369.35 4,368.82 4,369.35 0.0K
12:53 4,369.34 4,369.34 4,368.77 4,368.79 0.0K
12:54 4,368.30 4,369.14 4,368.30 4,369.14 0.0K
12:55 4,368.93 4,369.28 4,368.93 4,369.12 0.0K
12:56 4,369.44 4,369.44 4,368.80 4,369.14 0.0K
12:57 4,369.33 4,369.33 4,368.93 4,369.30 0.0K
12:58 4,370.00 4,370.67 4,370.00 4,370.67 0.0K
12:59 4,370.39 4,370.39 4,370.23 4,370.33 0.0K
13:00 4,370.85 4,371.90 4,370.85 4,371.90 0.0K
13:01 4,372.72 4,373.78 4,372.72 4,373.78 0.0K
13:02 4,374.44 4,374.44 4,373.71 4,374.22 0.0K
13:03 4,374.34 4,374.73 4,373.95 4,373.95 0.0K
13:04 4,374.75 4,374.75 4,374.03 4,374.03 0.0K
13:05 4,374.44 4,374.96 4,374.26 4,374.96 0.0K
13:06 4,374.73 4,376.28 4,374.73 4,376.28 0.0K
13:07 4,376.75 4,377.29 4,376.75 4,377.29 0.0K
13:08 4,377.50 4,377.50 4,377.21 4,377.35 0.0K
13:09 4,377.22 4,377.22 4,375.96 4,375.96 0.0K
13:10 4,375.85 4,376.08 4,375.85 4,376.00 0.0K
13:11 4,375.94 4,375.94 4,374.52 4,374.52 0.0K
13:12 4,374.35 4,374.35 4,373.80 4,374.05 0.0K
13:13 4,374.17 4,374.17 4,374.03 4,374.03 0.0K
13:14 4,373.43 4,373.43 4,372.17 4,372.17 0.0K
13:15 4,372.05 4,372.05 4,371.18 4,371.67 0.0K
13:16 4,371.85 4,372.61 4,371.85 4,372.61 0.0K
13:17 4,372.15 4,372.15 4,371.41 4,371.67 0.0K
13:18 4,371.91 4,372.17 4,370.56 4,370.56 0.0K
13:19 4,370.19 4,371.11 4,370.19 4,370.45 0.0K
13:20 4,370.25 4,370.76 4,370.25 4,370.76 0.0K
13:21 4,370.69 4,372.08 4,370.69 4,372.08 0.0K
13:22 4,371.50 4,371.76 4,370.81 4,370.81 0.0K
13:23 4,370.66 4,371.31 4,370.66 4,371.31 0.0K
13:24 4,371.39 4,371.91 4,371.39 4,371.82 0.0K
13:25 4,372.15 4,372.15 4,371.08 4,371.08 0.0K
13:26 4,370.73 4,370.73 4,370.02 4,370.02 0.0K
13:27 4,370.16 4,370.16 4,369.34 4,369.34 0.0K
13:28 4,368.56 4,368.56 4,367.58 4,367.58 0.0K
13:29 4,366.76 4,366.76 4,365.67 4,365.67 0.0K
13:30 4,365.49 4,365.67 4,365.11 4,365.67 0.0K
13:31 4,365.37 4,366.31 4,365.37 4,366.31 0.0K
13:32 4,367.59 4,367.59 4,366.66 4,366.69 0.0K
13:33 4,367.27 4,367.27 4,366.83 4,366.91 0.0K
13:34 4,366.48 4,367.39 4,366.48 4,367.29 0.0K
13:35 4,367.00 4,367.37 4,367.00 4,367.37 0.0K
13:36 4,367.39 4,368.47 4,367.39 4,367.63 0.0K
13:37 4,367.69 4,370.24 4,367.69 4,370.13 0.0K
13:38 4,370.34 4,372.25 4,370.34 4,372.25 0.0K
13:39 4,373.00 4,373.85 4,373.00 4,373.54 0.0K
13:40 4,374.84 4,374.84 4,374.27 4,374.27 0.0K
13:41 4,374.98 4,374.98 4,374.02 4,374.02 0.0K
13:42 4,374.21 4,374.59 4,374.16 4,374.16 0.0K
13:43 4,373.92 4,375.91 4,373.92 4,375.76 0.0K
13:44 4,375.72 4,376.02 4,375.24 4,375.24 0.0K
13:45 4,375.25 4,375.71 4,375.06 4,375.71 0.0K
13:46 4,375.67 4,375.67 4,375.00 4,375.08 0.0K
13:47 4,375.52 4,375.52 4,374.92 4,375.19 0.0K
13:48 4,375.67 4,375.67 4,375.30 4,375.30 0.0K
13:49 4,374.96 4,374.98 4,374.67 4,374.67 0.0K
13:50 4,374.80 4,374.93 4,373.40 4,373.40 0.0K
13:51 4,373.47 4,373.47 4,372.45 4,372.45 0.0K
13:52 4,371.95 4,373.22 4,371.87 4,373.22 0.0K
13:53 4,373.38 4,374.49 4,373.38 4,374.07 0.0K
13:54 4,373.75 4,373.75 4,372.83 4,372.98 0.0K
13:55 4,372.73 4,372.73 4,371.81 4,371.96 0.0K
13:56 4,371.89 4,371.90 4,371.87 4,371.87 0.0K
13:57 4,371.75 4,372.67 4,371.75 4,372.26 0.0K
13:58 4,371.88 4,372.04 4,371.66 4,372.04 0.0K
13:59 4,372.43 4,372.43 4,370.69 4,370.84 0.0K
14:00 4,370.85 4,371.02 4,370.72 4,370.79 0.0K
14:01 4,370.47 4,371.08 4,370.33 4,370.54 0.0K
14:02 4,370.08 4,370.17 4,369.83 4,370.17 0.0K
14:03 4,370.36 4,370.36 4,369.58 4,370.20 0.0K
14:04 4,369.83 4,369.86 4,369.46 4,369.46 0.0K
14:05 4,369.92 4,369.92 4,369.53 4,369.64 0.0K
14:06 4,369.66 4,369.92 4,369.48 4,369.48 0.0K
14:07 4,369.51 4,370.04 4,369.51 4,370.04 0.0K
14:08 4,369.78 4,369.99 4,369.78 4,369.95 0.0K
14:09 4,369.83 4,370.03 4,369.37 4,370.03 0.0K
14:10 4,369.96 4,369.96 4,369.08 4,369.78 0.0K
14:11 4,369.77 4,369.77 4,368.77 4,368.77 0.0K
14:12 4,368.29 4,368.29 4,367.49 4,367.49 0.0K
14:13 4,367.32 4,367.69 4,367.32 4,367.56 0.0K
14:14 4,367.42 4,367.42 4,365.57 4,365.57 0.0K
14:15 4,365.15 4,365.15 4,363.83 4,363.83 0.0K
14:16 4,363.54 4,364.09 4,363.05 4,364.09 0.0K
14:17 4,364.74 4,365.48 4,364.74 4,365.43 0.0K
14:18 4,365.23 4,365.33 4,365.14 4,365.33 0.0K
14:19 4,365.92 4,365.97 4,365.25 4,365.97 0.0K
14:20 4,365.96 4,365.96 4,363.81 4,363.81 0.0K
14:21 4,364.16 4,364.16 4,363.82 4,364.16 0.0K
14:22 4,364.18 4,364.95 4,363.46 4,363.46 0.0K
14:23 4,363.83 4,364.09 4,363.58 4,363.58 0.0K
14:24 4,363.44 4,364.46 4,363.44 4,364.22 0.0K
14:25 4,363.57 4,364.22 4,363.57 4,364.10 0.0K
14:26 4,363.70 4,363.77 4,362.74 4,363.77 0.0K
14:27 4,363.76 4,364.15 4,363.74 4,363.74 0.0K
14:28 4,363.52 4,363.52 4,363.00 4,363.17 0.0K
14:29 4,363.11 4,363.11 4,362.69 4,362.86 0.0K
14:30 4,362.85 4,363.61 4,362.85 4,363.56 0.0K
14:31 4,363.51 4,364.50 4,363.51 4,364.43 0.0K
14:32 4,364.53 4,364.96 4,364.53 4,364.84 0.0K
14:33 4,364.72 4,364.72 4,364.46 4,364.46 0.0K
14:34 4,364.51 4,365.76 4,364.51 4,365.76 0.0K
14:35 4,366.50 4,366.50 4,364.92 4,364.92 0.0K
14:36 4,364.30 4,366.63 4,364.30 4,366.63 0.0K
14:37 4,366.08 4,367.22 4,366.08 4,367.05 0.0K
14:38 4,367.40 4,369.98 4,367.40 4,369.98 0.0K
14:39 4,370.37 4,371.59 4,370.37 4,371.59 0.0K
14:40 4,372.34 4,372.59 4,371.99 4,372.59 0.0K
14:41 4,372.44 4,373.20 4,372.44 4,373.20 0.0K
14:42 4,373.06 4,373.68 4,373.06 4,373.68 0.0K
14:43 4,373.97 4,374.51 4,373.97 4,374.40 0.0K
14:44 4,374.14 4,374.26 4,374.01 4,374.03 0.0K
14:45 4,373.93 4,373.93 4,371.58 4,371.58 0.0K
14:46 4,371.12 4,371.12 4,369.52 4,369.52 0.0K
14:47 4,370.31 4,370.78 4,370.11 4,370.78 0.0K
14:48 4,370.78 4,372.75 4,370.41 4,372.75 0.0K
14:49 4,373.20 4,373.44 4,372.88 4,372.88 0.0K
14:50 4,373.11 4,373.94 4,373.11 4,373.60 0.0K
14:51 4,373.08 4,373.08 4,372.84 4,372.95 0.0K
14:52 4,373.59 4,373.59 4,373.02 4,373.12 0.0K
14:53 4,373.51 4,373.89 4,373.11 4,373.11 0.0K
14:54 4,373.29 4,373.30 4,373.07 4,373.22 0.0K
14:55 4,373.43 4,373.86 4,373.43 4,373.86 0.0K
14:56 4,374.18 4,374.45 4,374.04 4,374.45 0.0K
14:57 4,374.36 4,374.36 4,373.86 4,373.86 0.0K
14:58 4,373.29 4,373.57 4,373.29 4,373.52 0.0K
14:59 4,373.37 4,373.53 4,373.37 4,373.48 0.0K
15:00 4,373.44 4,374.09 4,373.44 4,373.55 0.0K
15:01 4,374.01 4,374.48 4,374.01 4,374.48 0.0K
15:02 4,374.02 4,375.13 4,374.02 4,374.57 0.0K
15:03 4,373.43 4,373.43 4,371.77 4,372.28 0.0K
15:04 4,372.28 4,373.97 4,372.28 4,373.97 0.0K
15:05 4,374.09 4,374.63 4,374.09 4,374.30 0.0K
15:06 4,374.58 4,374.67 4,374.26 4,374.67 0.0K
15:07 4,374.44 4,374.79 4,374.28 4,374.79 0.0K
15:08 4,375.13 4,375.38 4,374.78 4,374.78 0.0K
15:09 4,373.95 4,373.95 4,373.60 4,373.68 0.0K
15:10 4,373.40 4,373.40 4,371.34 4,371.34 0.0K
15:11 4,371.59 4,372.10 4,371.29 4,371.37 0.0K
15:12 4,371.91 4,372.90 4,371.91 4,372.90 0.0K
15:13 4,372.37 4,372.45 4,371.98 4,372.45 0.0K
15:14 4,372.24 4,372.27 4,371.81 4,372.27 0.0K
15:15 4,372.80 4,373.28 4,372.80 4,372.83 0.0K
15:16 4,372.94 4,373.14 4,372.56 4,373.05 0.0K
15:17 4,372.84 4,373.30 4,372.84 4,372.88 0.0K
15:18 4,372.48 4,373.25 4,372.48 4,373.25 0.0K
15:19 4,373.18 4,375.55 4,373.18 4,375.20 0.0K
15:20 4,375.48 4,376.92 4,375.48 4,376.16 0.0K
15:21 4,375.60 4,375.75 4,375.34 4,375.75 0.0K
15:22 4,376.40 4,378.27 4,376.40 4,378.27 0.0K
15:23 4,378.67 4,379.47 4,378.67 4,379.47 0.0K
15:24 4,379.34 4,380.06 4,379.34 4,379.94 0.0K
15:25 4,379.91 4,379.91 4,378.85 4,378.85 0.0K
15:26 4,379.07 4,379.64 4,378.72 4,378.72 0.0K
15:27 4,378.91 4,379.06 4,378.75 4,378.94 0.0K
15:28 4,378.20 4,378.20 4,377.16 4,377.80 0.0K
15:29 4,377.54 4,377.54 4,376.05 4,376.05 0.0K
15:30 4,376.54 4,376.54 4,374.38 4,374.78 0.0K
15:31 4,374.79 4,375.21 4,373.60 4,373.60 0.0K
15:32 4,374.50 4,374.97 4,374.33 4,374.97 0.0K
15:33 4,375.30 4,375.53 4,374.95 4,374.95 0.0K
15:34 4,375.22 4,375.22 4,374.69 4,374.69 0.0K
15:35 4,374.64 4,375.20 4,374.64 4,374.99 0.0K
15:36 4,374.58 4,374.58 4,371.53 4,371.53 0.0K
15:37 4,371.34 4,371.34 4,369.55 4,369.95 0.0K
15:38 4,370.48 4,371.36 4,370.36 4,371.36 0.0K
15:39 4,370.56 4,370.56 4,368.94 4,368.94 0.0K
15:40 4,368.64 4,368.93 4,368.45 4,368.93 0.0K
15:41 4,369.36 4,369.92 4,367.90 4,367.90 0.0K
15:42 4,367.28 4,368.38 4,367.28 4,368.36 0.0K
15:43 4,368.32 4,368.66 4,368.10 4,368.10 0.0K
15:44 4,368.14 4,369.18 4,368.14 4,368.40 0.0K
15:45 4,368.38 4,369.04 4,368.16 4,368.16 0.0K
15:46 4,367.81 4,368.95 4,367.81 4,368.79 0.0K
15:47 4,367.93 4,368.90 4,367.93 4,368.60 0.0K
15:48 4,369.09 4,369.94 4,369.09 4,369.94 0.0K
15:49 4,370.24 4,370.37 4,369.92 4,370.37 0.0K
15:50 4,370.10 4,370.38 4,369.16 4,369.16 0.0K
15:51 4,368.85 4,369.70 4,368.64 4,369.70 0.0K
15:52 4,368.95 4,369.32 4,368.25 4,368.25 0.0K
15:53 4,368.26 4,368.26 4,366.50 4,366.50 0.0K
15:54 4,366.02 4,366.22 4,365.15 4,365.15 0.0K
15:55 4,366.13 4,366.83 4,366.13 4,366.18 0.0K
15:56 4,366.93 4,369.11 4,366.93 4,369.11 0.0K
15:57 4,369.10 4,370.33 4,369.10 4,369.89 0.0K
15:58 4,370.27 4,371.15 4,370.27 4,370.79 0.0K
15:59 4,371.01 4,371.01 4,367.80 4,367.80 0.0K
16:00 4,369.03 4,369.03 4,368.67 4,368.73 0.0K
16:01 4,368.84 4,368.90 4,368.84 4,368.90 0.0K
16:02 4,368.94 4,368.96 4,368.82 4,368.82 0.0K
16:03 4,368.80 4,369.01 4,368.49 4,368.96 0.0K
16:04 4,368.88 4,369.06 4,368.88 4,369.06 0.0K
16:05 4,369.10 4,369.19 4,369.07 4,369.19 0.0K
16:06 4,368.80 4,369.13 4,368.80 4,369.13 0.0K
16:07 4,369.13 4,369.14 4,369.07 4,369.14 0.0K
16:08 4,369.15 4,369.22 4,368.97 4,368.97 0.0K
16:09 4,369.02 4,369.17 4,369.02 4,369.05 0.0K
16:10 4,369.04 4,369.04 4,368.55 4,368.55 0.0K
16:11 4,368.95 4,369.08 4,368.95 4,369.08 0.0K
16:12 4,369.01 4,369.06 4,368.98 4,368.98 0.0K
16:13 4,369.04 4,369.04 4,368.95 4,368.95 0.0K
16:14 4,368.99 4,369.06 4,368.99 4,369.04 0.0K
16:15 4,368.97 4,368.97 4,368.97 4,368.97 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