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 4,384.89 4,384.89 4,382.26 4,382.26 0.0K
09:32 4,382.28 4,384.54 4,382.28 4,384.38 0.0K
09:33 4,384.41 4,384.41 4,383.22 4,384.39 0.0K
09:34 4,383.43 4,384.06 4,383.15 4,384.06 0.0K
09:35 4,384.06 4,385.41 4,384.06 4,384.64 0.0K
09:36 4,386.67 4,387.71 4,386.67 4,387.50 0.0K
09:37 4,387.72 4,388.00 4,386.42 4,386.42 0.0K
09:38 4,386.42 4,386.42 4,386.02 4,386.30 0.0K
09:39 4,386.37 4,386.37 4,384.02 4,384.02 0.0K
09:40 4,383.52 4,383.52 4,381.79 4,381.79 0.0K
09:41 4,380.38 4,380.38 4,379.56 4,380.19 0.0K
09:42 4,378.35 4,378.35 4,376.72 4,377.04 0.0K
09:43 4,376.63 4,376.63 4,374.48 4,375.69 0.0K
09:44 4,376.16 4,376.16 4,374.07 4,375.21 0.0K
09:45 4,375.36 4,376.99 4,375.36 4,376.99 0.0K
09:46 4,378.25 4,378.41 4,378.25 4,378.41 0.0K
09:47 4,378.09 4,379.54 4,378.09 4,379.41 0.0K
09:48 4,377.93 4,378.51 4,374.55 4,374.55 0.0K
09:49 4,374.53 4,374.90 4,374.53 4,374.90 0.0K
09:50 4,375.90 4,375.90 4,373.56 4,373.56 0.0K
09:51 4,373.57 4,373.57 4,372.16 4,372.44 0.0K
09:52 4,373.67 4,373.76 4,373.03 4,373.03 0.0K
09:53 4,372.73 4,372.73 4,369.11 4,369.11 0.0K
09:54 4,369.69 4,369.69 4,366.26 4,367.63 0.0K
09:55 4,366.80 4,366.80 4,365.07 4,365.92 0.0K
09:56 4,365.56 4,365.63 4,363.08 4,363.08 0.0K
09:57 4,361.38 4,362.55 4,361.38 4,361.77 0.0K
09:58 4,361.22 4,361.22 4,358.13 4,359.99 0.0K
09:59 4,361.34 4,361.34 4,359.79 4,359.79 0.0K
10:00 4,359.79 4,359.79 4,352.81 4,352.81 0.0K
10:01 4,353.53 4,353.53 4,349.96 4,349.96 0.0K
10:02 4,352.18 4,354.01 4,352.18 4,353.77 0.0K
10:03 4,355.23 4,356.25 4,353.90 4,356.25 0.0K
10:04 4,355.90 4,357.44 4,355.26 4,357.44 0.0K
10:05 4,357.27 4,360.00 4,357.27 4,359.89 0.0K
10:06 4,359.31 4,360.40 4,358.58 4,360.40 0.0K
10:07 4,360.01 4,360.01 4,357.74 4,357.74 0.0K
10:08 4,359.05 4,359.05 4,356.61 4,356.61 0.0K
10:09 4,357.63 4,358.83 4,357.31 4,358.83 0.0K
10:10 4,358.58 4,360.29 4,358.58 4,360.29 0.0K
10:11 4,361.60 4,364.83 4,361.60 4,364.83 0.0K
10:12 4,363.59 4,364.60 4,362.52 4,364.60 0.0K
10:13 4,365.85 4,369.79 4,365.85 4,369.79 0.0K
10:14 4,368.11 4,370.14 4,368.11 4,368.91 0.0K
10:15 4,368.97 4,370.04 4,368.89 4,370.04 0.0K
10:16 4,368.98 4,370.62 4,368.98 4,369.48 0.0K
10:17 4,369.56 4,370.32 4,369.56 4,369.58 0.0K
10:18 4,368.93 4,371.56 4,368.33 4,371.56 0.0K
10:19 4,370.48 4,370.48 4,369.77 4,369.77 0.0K
10:20 4,370.94 4,371.14 4,370.05 4,371.14 0.0K
10:21 4,370.60 4,370.60 4,369.13 4,369.13 0.0K
10:22 4,371.81 4,376.30 4,371.81 4,376.30 0.0K
10:23 4,377.94 4,380.02 4,377.94 4,380.02 0.0K
10:24 4,379.84 4,379.84 4,377.72 4,377.72 0.0K
10:25 4,377.09 4,377.09 4,375.22 4,375.22 0.0K
10:26 4,376.24 4,376.24 4,375.03 4,375.03 0.0K
10:27 4,375.32 4,375.32 4,374.45 4,374.45 0.0K
10:28 4,374.93 4,375.57 4,374.53 4,375.57 0.0K
10:29 4,375.98 4,376.18 4,375.54 4,376.14 0.0K
10:30 4,375.41 4,375.41 4,373.08 4,373.08 0.0K
10:31 4,373.21 4,373.21 4,372.30 4,372.52 0.0K
10:32 4,372.09 4,372.09 4,370.96 4,370.96 0.0K
10:33 4,371.34 4,371.34 4,369.89 4,369.94 0.0K
10:34 4,368.20 4,368.38 4,367.55 4,368.38 0.0K
10:35 4,369.09 4,369.47 4,367.50 4,367.95 0.0K
10:36 4,367.88 4,369.02 4,367.03 4,369.02 0.0K
10:37 4,369.16 4,370.71 4,368.74 4,370.71 0.0K
10:38 4,371.22 4,376.13 4,371.22 4,374.48 0.0K
10:39 4,374.14 4,374.24 4,373.96 4,374.24 0.0K
10:40 4,374.01 4,374.01 4,372.77 4,372.77 0.0K
10:41 4,372.30 4,372.30 4,371.41 4,371.85 0.0K
10:42 4,372.28 4,373.11 4,372.28 4,372.81 0.0K
10:43 4,372.69 4,372.97 4,372.26 4,372.26 0.0K
10:44 4,373.12 4,374.35 4,373.12 4,374.35 0.0K
10:45 4,373.68 4,373.68 4,371.96 4,372.20 0.0K
10:46 4,372.15 4,373.23 4,372.15 4,373.23 0.0K
10:47 4,372.85 4,375.23 4,372.85 4,375.05 0.0K
10:48 4,374.82 4,374.82 4,373.46 4,373.96 0.0K
10:49 4,374.12 4,374.50 4,373.71 4,373.71 0.0K
10:50 4,374.17 4,374.17 4,372.30 4,372.30 0.0K
10:51 4,373.24 4,373.24 4,372.07 4,372.46 0.0K
10:52 4,372.51 4,372.51 4,369.35 4,369.80 0.0K
10:53 4,369.71 4,369.71 4,368.66 4,369.18 0.0K
10:54 4,369.60 4,369.60 4,368.34 4,368.65 0.0K
10:55 4,368.43 4,369.06 4,368.13 4,369.06 0.0K
10:56 4,369.02 4,369.02 4,367.14 4,367.14 0.0K
10:57 4,366.89 4,367.53 4,366.32 4,366.63 0.0K
10:58 4,366.95 4,368.18 4,366.95 4,367.54 0.0K
10:59 4,367.10 4,367.10 4,365.80 4,365.94 0.0K
11:00 4,365.08 4,368.60 4,365.08 4,368.60 0.0K
11:01 4,368.83 4,369.59 4,368.50 4,368.50 0.0K
11:02 4,367.52 4,367.52 4,366.33 4,366.33 0.0K
11:03 4,366.28 4,366.97 4,366.18 4,366.97 0.0K
11:04 4,366.60 4,366.61 4,366.18 4,366.18 0.0K
11:05 4,366.29 4,367.44 4,366.29 4,367.44 0.0K
11:06 4,366.81 4,367.66 4,366.81 4,367.66 0.0K
11:07 4,367.27 4,367.70 4,367.27 4,367.70 0.0K
11:08 4,367.92 4,368.34 4,367.69 4,367.69 0.0K
11:09 4,367.99 4,367.99 4,367.02 4,367.60 0.0K
11:10 4,367.82 4,369.95 4,367.82 4,369.08 0.0K
11:11 4,369.86 4,371.72 4,369.86 4,371.67 0.0K
11:12 4,371.24 4,371.81 4,370.80 4,371.81 0.0K
11:13 4,372.02 4,373.29 4,372.02 4,372.68 0.0K
11:14 4,372.53 4,374.18 4,372.53 4,374.18 0.0K
11:15 4,374.21 4,375.79 4,374.21 4,375.79 0.0K
11:16 4,375.76 4,377.14 4,375.76 4,377.14 0.0K
11:17 4,376.95 4,376.95 4,376.14 4,376.73 0.0K
11:18 4,376.85 4,378.34 4,376.85 4,378.34 0.0K
11:19 4,378.10 4,378.10 4,377.38 4,377.38 0.0K
11:20 4,377.46 4,378.68 4,377.46 4,378.68 0.0K
11:21 4,378.06 4,378.07 4,377.55 4,378.07 0.0K
11:22 4,377.49 4,377.58 4,376.08 4,376.08 0.0K
11:23 4,375.16 4,375.99 4,375.16 4,375.99 0.0K
11:24 4,376.65 4,376.65 4,375.72 4,375.72 0.0K
11:25 4,375.56 4,375.71 4,375.05 4,375.05 0.0K
11:26 4,374.80 4,374.80 4,372.01 4,372.38 0.0K
11:27 4,371.44 4,371.44 4,368.81 4,368.81 0.0K
11:28 4,369.00 4,369.03 4,368.09 4,368.09 0.0K
11:29 4,368.42 4,368.42 4,367.54 4,368.07 0.0K
11:30 4,368.18 4,368.80 4,367.58 4,368.80 0.0K
11:31 4,368.94 4,370.68 4,368.94 4,370.68 0.0K
11:32 4,369.81 4,370.61 4,369.81 4,370.59 0.0K
11:33 4,370.36 4,370.96 4,369.84 4,370.96 0.0K
11:34 4,370.85 4,371.50 4,370.85 4,371.50 0.0K
11:35 4,371.04 4,371.85 4,370.91 4,371.85 0.0K
11:36 4,371.74 4,372.08 4,371.64 4,371.81 0.0K
11:37 4,370.80 4,370.80 4,368.38 4,368.38 0.0K
11:38 4,369.25 4,369.98 4,369.25 4,369.32 0.0K
11:39 4,369.03 4,369.03 4,368.68 4,369.02 0.0K
11:40 4,369.40 4,370.09 4,369.40 4,369.82 0.0K
11:41 4,370.03 4,370.03 4,369.31 4,369.45 0.0K
11:42 4,368.70 4,368.70 4,367.94 4,367.94 0.0K
11:43 4,367.84 4,367.84 4,366.95 4,366.95 0.0K
11:44 4,366.37 4,366.94 4,366.14 4,366.14 0.0K
11:45 4,366.81 4,366.81 4,366.47 4,366.47 0.0K
11:46 4,366.62 4,367.44 4,366.62 4,367.44 0.0K
11:47 4,367.79 4,368.16 4,367.30 4,367.30 0.0K
11:48 4,367.66 4,367.66 4,366.61 4,366.61 0.0K
11:49 4,366.39 4,366.96 4,366.39 4,366.89 0.0K
11:50 4,366.85 4,366.85 4,365.33 4,365.61 0.0K
11:51 4,365.65 4,365.88 4,363.39 4,363.39 0.0K
11:52 4,362.62 4,362.62 4,361.12 4,361.12 0.0K
11:53 4,360.77 4,361.63 4,360.77 4,361.63 0.0K
11:54 4,362.26 4,363.30 4,361.94 4,361.94 0.0K
11:55 4,361.92 4,362.45 4,361.80 4,362.45 0.0K
11:56 4,362.10 4,362.10 4,360.29 4,360.29 0.0K
11:57 4,360.97 4,360.97 4,360.24 4,360.58 0.0K
11:58 4,360.55 4,360.96 4,360.53 4,360.55 0.0K
11:59 4,359.99 4,359.99 4,359.37 4,359.65 0.0K
12:00 4,359.62 4,359.62 4,358.59 4,359.45 0.0K
12:01 4,359.59 4,360.16 4,359.59 4,359.79 0.0K
12:02 4,359.48 4,360.38 4,359.48 4,360.32 0.0K
12:03 4,361.07 4,361.83 4,361.07 4,361.83 0.0K
12:04 4,361.62 4,361.95 4,361.62 4,361.95 0.0K
12:05 4,361.60 4,361.88 4,361.13 4,361.13 0.0K
12:06 4,360.91 4,360.98 4,360.73 4,360.73 0.0K
12:07 4,360.45 4,360.45 4,359.71 4,360.12 0.0K
12:08 4,360.21 4,360.32 4,360.11 4,360.32 0.0K
12:09 4,360.28 4,360.67 4,360.05 4,360.05 0.0K
12:10 4,359.71 4,359.71 4,358.85 4,358.85 0.0K
12:11 4,358.79 4,359.94 4,358.79 4,359.88 0.0K
12:12 4,360.23 4,360.23 4,359.63 4,360.04 0.0K
12:13 4,360.38 4,361.17 4,360.37 4,360.46 0.0K
12:14 4,360.02 4,360.07 4,359.31 4,359.32 0.0K
12:15 4,359.50 4,359.89 4,359.14 4,359.14 0.0K
12:16 4,358.55 4,358.55 4,356.77 4,356.77 0.0K
12:17 4,356.54 4,356.54 4,356.13 4,356.13 0.0K
12:18 4,357.30 4,357.40 4,356.69 4,356.74 0.0K
12:19 4,356.91 4,356.91 4,356.01 4,356.22 0.0K
12:20 4,356.14 4,356.14 4,355.03 4,355.73 0.0K
12:21 4,355.88 4,357.72 4,355.88 4,357.72 0.0K
12:22 4,357.59 4,359.17 4,357.59 4,359.12 0.0K
12:23 4,359.28 4,359.58 4,358.89 4,359.46 0.0K
12:24 4,359.30 4,360.43 4,359.09 4,360.43 0.0K
12:25 4,360.54 4,360.58 4,360.05 4,360.41 0.0K
12:26 4,360.55 4,362.28 4,360.55 4,362.28 0.0K
12:27 4,362.51 4,363.90 4,362.36 4,363.90 0.0K
12:28 4,364.59 4,365.21 4,364.46 4,365.21 0.0K
12:29 4,365.25 4,366.67 4,365.06 4,366.67 0.0K
12:30 4,367.11 4,369.28 4,367.11 4,368.70 0.0K
12:31 4,367.78 4,368.21 4,366.87 4,366.87 0.0K
12:32 4,367.08 4,367.69 4,367.02 4,367.02 0.0K
12:33 4,366.95 4,367.03 4,366.44 4,366.71 0.0K
12:34 4,366.63 4,367.82 4,366.63 4,367.82 0.0K
12:35 4,367.66 4,369.03 4,367.66 4,369.03 0.0K
12:36 4,368.84 4,368.84 4,367.96 4,368.65 0.0K
12:37 4,368.56 4,369.14 4,368.56 4,369.04 0.0K
12:38 4,368.45 4,368.48 4,368.03 4,368.03 0.0K
12:39 4,367.92 4,367.93 4,367.62 4,367.62 0.0K
12:40 4,367.51 4,367.51 4,365.28 4,365.68 0.0K
12:41 4,365.82 4,365.82 4,362.91 4,362.91 0.0K
12:42 4,362.15 4,362.15 4,360.27 4,360.31 0.0K
12:43 4,360.40 4,361.33 4,360.40 4,360.48 0.0K
12:44 4,360.92 4,361.39 4,360.70 4,361.39 0.0K
12:45 4,361.50 4,362.63 4,361.50 4,362.63 0.0K
12:46 4,362.70 4,363.82 4,362.70 4,363.64 0.0K
12:47 4,363.44 4,363.44 4,362.72 4,362.72 0.0K
12:48 4,362.39 4,362.39 4,361.91 4,362.31 0.0K
12:49 4,362.49 4,362.64 4,361.98 4,361.98 0.0K
12:50 4,361.81 4,361.81 4,360.28 4,360.28 0.0K
12:51 4,359.96 4,361.29 4,359.96 4,360.82 0.0K
12:52 4,360.88 4,363.47 4,360.88 4,363.47 0.0K
12:53 4,363.64 4,364.49 4,363.64 4,364.43 0.0K
12:54 4,364.37 4,364.37 4,363.77 4,364.00 0.0K
12:55 4,363.97 4,364.68 4,363.97 4,364.68 0.0K
12:56 4,364.56 4,364.56 4,364.09 4,364.09 0.0K
12:57 4,364.10 4,364.10 4,363.60 4,363.98 0.0K
12:58 4,363.99 4,363.99 4,363.62 4,363.62 0.0K
12:59 4,363.55 4,364.45 4,363.55 4,364.39 0.0K
13:00 4,364.81 4,366.75 4,364.81 4,366.75 0.0K
13:01 4,367.01 4,367.99 4,367.01 4,367.99 0.0K
13:02 4,367.29 4,368.34 4,366.70 4,368.34 0.0K
13:03 4,368.49 4,369.20 4,368.49 4,369.20 0.0K
13:04 4,368.63 4,368.63 4,367.26 4,367.26 0.0K
13:05 4,367.16 4,367.16 4,365.35 4,366.67 0.0K
13:06 4,366.55 4,366.55 4,364.99 4,365.25 0.0K
13:07 4,365.42 4,367.14 4,365.42 4,367.14 0.0K
13:08 4,367.26 4,367.26 4,365.83 4,366.14 0.0K
13:09 4,367.01 4,367.42 4,366.46 4,366.73 0.0K
13:10 4,366.97 4,366.97 4,366.14 4,366.50 0.0K
13:11 4,367.01 4,367.92 4,367.01 4,367.92 0.0K
13:12 4,368.00 4,369.05 4,368.00 4,369.05 0.0K
13:13 4,370.06 4,371.07 4,370.06 4,371.07 0.0K
13:14 4,371.72 4,371.83 4,371.40 4,371.40 0.0K
13:15 4,371.19 4,371.92 4,371.19 4,371.42 0.0K
13:16 4,371.76 4,371.76 4,371.26 4,371.26 0.0K
13:17 4,370.39 4,370.39 4,369.99 4,369.99 0.0K
13:18 4,369.76 4,370.13 4,369.53 4,369.74 0.0K
13:19 4,370.86 4,371.73 4,370.86 4,371.52 0.0K
13:20 4,371.13 4,371.13 4,369.97 4,371.00 0.0K
13:21 4,370.99 4,371.99 4,370.99 4,371.99 0.0K
13:22 4,372.44 4,372.57 4,372.02 4,372.57 0.0K
13:23 4,372.25 4,372.68 4,372.25 4,372.68 0.0K
13:24 4,372.66 4,372.95 4,372.66 4,372.95 0.0K
13:25 4,372.93 4,373.14 4,372.93 4,373.14 0.0K
13:26 4,373.34 4,373.34 4,372.48 4,372.48 0.0K
13:27 4,371.90 4,371.90 4,371.49 4,371.74 0.0K
13:28 4,371.43 4,371.43 4,370.92 4,370.92 0.0K
13:29 4,371.25 4,371.88 4,371.25 4,371.47 0.0K
13:30 4,371.12 4,371.22 4,370.66 4,371.22 0.0K
13:31 4,371.41 4,372.23 4,371.41 4,372.21 0.0K
13:32 4,372.23 4,372.30 4,372.06 4,372.28 0.0K
13:33 4,372.06 4,372.06 4,371.79 4,371.79 0.0K
13:34 4,371.23 4,372.15 4,371.23 4,372.15 0.0K
13:35 4,372.00 4,372.11 4,371.32 4,371.77 0.0K
13:36 4,371.82 4,372.34 4,371.44 4,371.44 0.0K
13:37 4,371.73 4,371.73 4,371.27 4,371.27 0.0K
13:38 4,370.62 4,371.53 4,370.62 4,371.00 0.0K
13:39 4,371.34 4,371.91 4,371.34 4,371.91 0.0K
13:40 4,372.16 4,372.37 4,372.16 4,372.32 0.0K
13:41 4,372.20 4,372.20 4,370.40 4,370.40 0.0K
13:42 4,370.96 4,371.07 4,370.85 4,371.01 0.0K
13:43 4,371.11 4,371.11 4,370.43 4,370.43 0.0K
13:44 4,369.14 4,369.76 4,369.14 4,369.75 0.0K
13:45 4,369.50 4,369.50 4,368.23 4,368.90 0.0K
13:46 4,369.07 4,369.16 4,368.85 4,368.85 0.0K
13:47 4,368.93 4,369.49 4,368.93 4,369.49 0.0K
13:48 4,369.62 4,369.83 4,369.62 4,369.71 0.0K
13:49 4,369.91 4,370.15 4,369.91 4,370.09 0.0K
13:50 4,369.94 4,369.94 4,367.97 4,367.97 0.0K
13:51 4,367.64 4,368.59 4,367.59 4,368.59 0.0K
13:52 4,368.92 4,369.35 4,368.92 4,369.35 0.0K
13:53 4,369.35 4,370.22 4,369.35 4,370.22 0.0K
13:54 4,370.18 4,370.33 4,370.05 4,370.33 0.0K
13:55 4,370.54 4,370.94 4,370.54 4,370.79 0.0K
13:56 4,370.23 4,370.69 4,370.09 4,370.09 0.0K
13:57 4,370.45 4,370.53 4,370.31 4,370.31 0.0K
13:58 4,370.38 4,370.38 4,369.59 4,369.59 0.0K
13:59 4,369.75 4,369.75 4,366.99 4,366.99 0.0K
14:00 4,366.61 4,366.61 4,364.97 4,364.97 0.0K
14:01 4,365.21 4,366.31 4,365.21 4,366.31 0.0K
14:02 4,366.40 4,366.49 4,366.20 4,366.20 0.0K
14:03 4,366.28 4,366.28 4,365.77 4,366.00 0.0K
14:04 4,366.05 4,366.32 4,365.47 4,365.47 0.0K
14:05 4,365.89 4,365.89 4,364.93 4,365.06 0.0K
14:06 4,364.92 4,364.92 4,363.89 4,364.34 0.0K
14:07 4,364.34 4,365.10 4,364.34 4,364.81 0.0K
14:08 4,365.09 4,365.09 4,364.58 4,364.58 0.0K
14:09 4,364.15 4,364.15 4,363.49 4,363.65 0.0K
14:10 4,363.82 4,363.95 4,363.73 4,363.95 0.0K
14:11 4,364.29 4,364.29 4,363.02 4,363.13 0.0K
14:12 4,363.05 4,363.18 4,362.60 4,362.60 0.0K
14:13 4,362.65 4,362.65 4,361.60 4,361.72 0.0K
14:14 4,361.66 4,361.66 4,360.48 4,360.48 0.0K
14:15 4,360.57 4,360.63 4,359.59 4,360.13 0.0K
14:16 4,359.80 4,359.80 4,358.53 4,358.53 0.0K
14:17 4,358.48 4,359.17 4,357.48 4,357.48 0.0K
14:18 4,357.89 4,359.06 4,357.89 4,359.06 0.0K
14:19 4,359.28 4,359.43 4,359.28 4,359.39 0.0K
14:20 4,359.83 4,360.25 4,359.52 4,359.52 0.0K
14:21 4,360.11 4,360.54 4,359.83 4,360.04 0.0K
14:22 4,359.53 4,359.53 4,358.40 4,358.40 0.0K
14:23 4,358.41 4,358.55 4,357.63 4,357.63 0.0K
14:24 4,357.69 4,357.69 4,355.48 4,355.55 0.0K
14:25 4,355.74 4,356.24 4,355.38 4,355.38 0.0K
14:26 4,355.77 4,355.77 4,354.78 4,354.96 0.0K
14:27 4,354.28 4,354.28 4,352.93 4,352.93 0.0K
14:28 4,353.10 4,353.10 4,352.62 4,353.07 0.0K
14:29 4,353.09 4,353.37 4,351.77 4,351.77 0.0K
14:30 4,351.03 4,351.03 4,348.76 4,348.76 0.0K
14:31 4,348.40 4,349.10 4,348.40 4,348.40 0.0K
14:32 4,348.70 4,348.70 4,345.23 4,345.23 0.0K
14:33 4,344.70 4,344.70 4,343.18 4,343.18 0.0K
14:34 4,343.43 4,343.82 4,341.61 4,343.82 0.0K
14:35 4,343.74 4,346.50 4,343.74 4,346.50 0.0K
14:36 4,346.73 4,346.73 4,344.58 4,344.58 0.0K
14:37 4,344.91 4,345.70 4,344.91 4,345.19 0.0K
14:38 4,344.75 4,345.81 4,344.75 4,345.39 0.0K
14:39 4,345.99 4,345.99 4,344.12 4,344.12 0.0K
14:40 4,344.24 4,344.71 4,343.47 4,343.47 0.0K
14:41 4,342.51 4,342.51 4,340.21 4,340.21 0.0K
14:42 4,340.39 4,341.03 4,339.81 4,339.81 0.0K
14:43 4,339.18 4,340.05 4,339.18 4,340.05 0.0K
14:44 4,340.42 4,342.32 4,340.34 4,342.32 0.0K
14:45 4,342.77 4,343.94 4,342.77 4,343.94 0.0K
14:46 4,344.36 4,344.71 4,344.02 4,344.02 0.0K
14:47 4,344.69 4,345.31 4,344.69 4,344.86 0.0K
14:48 4,345.08 4,345.08 4,342.95 4,342.95 0.0K
14:49 4,342.28 4,342.96 4,342.28 4,342.94 0.0K
14:50 4,342.92 4,342.92 4,341.90 4,341.90 0.0K
14:51 4,342.46 4,344.56 4,342.46 4,344.56 0.0K
14:52 4,344.93 4,346.46 4,344.93 4,345.85 0.0K
14:53 4,345.23 4,345.23 4,343.03 4,343.23 0.0K
14:54 4,342.95 4,345.23 4,342.95 4,345.23 0.0K
14:55 4,344.98 4,345.89 4,344.98 4,345.56 0.0K
14:56 4,345.15 4,346.60 4,344.87 4,346.60 0.0K
14:57 4,345.89 4,345.89 4,344.51 4,344.66 0.0K
14:58 4,343.93 4,345.01 4,343.89 4,344.96 0.0K
14:59 4,344.79 4,344.79 4,343.98 4,343.98 0.0K
15:00 4,343.88 4,343.88 4,341.38 4,341.38 0.0K
15:01 4,341.44 4,341.44 4,338.23 4,338.23 0.0K
15:02 4,338.69 4,338.75 4,335.59 4,335.59 0.0K
15:03 4,335.02 4,335.65 4,334.59 4,335.65 0.0K
15:04 4,334.42 4,334.88 4,333.69 4,334.88 0.0K
15:05 4,335.61 4,335.61 4,335.12 4,335.12 0.0K
15:06 4,335.25 4,335.93 4,334.94 4,335.33 0.0K
15:07 4,334.99 4,335.97 4,334.99 4,335.97 0.0K
15:08 4,336.87 4,336.87 4,335.21 4,335.21 0.0K
15:09 4,334.79 4,335.30 4,334.31 4,334.31 0.0K
15:10 4,334.70 4,335.37 4,334.70 4,335.37 0.0K
15:11 4,335.54 4,336.09 4,335.35 4,335.35 0.0K
15:12 4,335.42 4,335.68 4,335.07 4,335.11 0.0K
15:13 4,335.09 4,335.37 4,334.62 4,334.62 0.0K
15:14 4,333.18 4,333.18 4,331.34 4,332.82 0.0K
15:15 4,333.35 4,334.70 4,332.31 4,332.31 0.0K
15:16 4,331.49 4,331.49 4,331.26 4,331.26 0.0K
15:17 4,331.24 4,332.35 4,331.24 4,332.08 0.0K
15:18 4,331.63 4,331.63 4,330.72 4,330.72 0.0K
15:19 4,330.95 4,331.06 4,330.68 4,330.75 0.0K
15:20 4,330.84 4,330.84 4,329.83 4,330.38 0.0K
15:21 4,330.93 4,332.73 4,330.93 4,332.67 0.0K
15:22 4,333.53 4,335.48 4,333.53 4,335.48 0.0K
15:23 4,336.51 4,336.51 4,335.19 4,335.66 0.0K
15:24 4,335.52 4,335.52 4,333.86 4,333.86 0.0K
15:25 4,334.28 4,335.71 4,333.65 4,333.65 0.0K
15:26 4,333.77 4,334.11 4,333.40 4,333.40 0.0K
15:27 4,333.98 4,334.70 4,333.77 4,334.70 0.0K
15:28 4,334.06 4,334.06 4,331.56 4,331.56 0.0K
15:29 4,331.34 4,331.34 4,328.80 4,328.80 0.0K
15:30 4,328.37 4,332.00 4,328.37 4,332.00 0.0K
15:31 4,331.71 4,332.35 4,331.71 4,332.02 0.0K
15:32 4,331.76 4,332.74 4,331.76 4,332.74 0.0K
15:33 4,332.47 4,333.05 4,331.54 4,333.05 0.0K
15:34 4,332.76 4,333.62 4,332.51 4,332.51 0.0K
15:35 4,332.34 4,332.92 4,332.34 4,332.87 0.0K
15:36 4,333.13 4,333.13 4,332.79 4,332.79 0.0K
15:37 4,332.85 4,333.90 4,332.70 4,332.92 0.0K
15:38 4,332.40 4,333.21 4,332.40 4,332.94 0.0K
15:39 4,332.07 4,332.07 4,329.93 4,329.93 0.0K
15:40 4,329.67 4,329.67 4,329.15 4,329.15 0.0K
15:41 4,328.81 4,328.81 4,328.05 4,328.09 0.0K
15:42 4,328.42 4,329.04 4,327.52 4,327.52 0.0K
15:43 4,327.13 4,327.88 4,327.13 4,327.88 0.0K
15:44 4,328.82 4,328.82 4,328.36 4,328.69 0.0K
15:45 4,328.25 4,328.25 4,326.64 4,326.64 0.0K
15:46 4,327.84 4,327.84 4,326.31 4,327.00 0.0K
15:47 4,326.99 4,327.15 4,326.70 4,326.70 0.0K
15:48 4,327.54 4,329.77 4,327.54 4,329.77 0.0K
15:49 4,330.02 4,330.32 4,329.84 4,329.84 0.0K
15:50 4,329.21 4,330.01 4,328.85 4,329.66 0.0K
15:51 4,328.84 4,331.02 4,328.84 4,331.02 0.0K
15:52 4,330.59 4,330.59 4,329.10 4,329.16 0.0K
15:53 4,329.16 4,329.52 4,329.16 4,329.30 0.0K
15:54 4,328.46 4,328.46 4,326.02 4,326.02 0.0K
15:55 4,325.86 4,325.86 4,324.21 4,324.21 0.0K
15:56 4,324.47 4,324.47 4,322.82 4,322.82 0.0K
15:57 4,323.05 4,323.05 4,322.87 4,322.87 0.0K
15:58 4,322.77 4,323.90 4,322.73 4,323.13 0.0K
15:59 4,322.60 4,322.60 4,321.38 4,321.38 0.0K
16:00 4,322.51 4,322.51 4,322.07 4,322.07 0.0K
16:01 4,322.05 4,322.05 4,322.02 4,322.02 0.0K
16:02 4,322.01 4,322.03 4,322.01 4,322.03 0.0K
16:03 4,322.12 4,322.12 4,322.11 4,322.11 0.0K
16:04 4,322.12 4,322.12 4,321.92 4,321.92 0.0K
16:05 4,321.91 4,321.95 4,321.87 4,321.87 0.0K
16:06 4,321.84 4,321.92 4,321.82 4,321.92 0.0K
16:07 4,322.00 4,322.02 4,321.95 4,322.02 0.0K
16:08 4,321.99 4,322.04 4,321.99 4,322.01 0.0K
16:09 4,322.05 4,322.05 4,321.96 4,321.96 0.0K
16:10 4,321.95 4,321.95 4,321.89 4,321.94 0.0K
16:11 4,321.90 4,321.90 4,321.81 4,321.81 0.0K
16:12 4,321.87 4,321.87 4,321.77 4,321.78 0.0K
16:13 4,321.77 4,321.85 4,321.69 4,321.84 0.0K
16:14 4,321.77 4,321.77 4,321.76 4,321.77 0.0K
16:15 4,321.79 4,321.79 4,321.79 4,321.79 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