CBOE S

SPRO10
🏛️ アメリカ →
4,853.97
最終更新: 2025-10-04
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 4,321.16 4,321.16 4,319.61 4,319.61 0.0K
09:32 4,318.43 4,319.82 4,317.31 4,317.31 0.0K
09:33 4,315.81 4,315.86 4,314.89 4,314.89 0.0K
09:34 4,315.53 4,315.53 4,313.03 4,313.03 0.0K
09:35 4,313.51 4,319.59 4,313.51 4,319.59 0.0K
09:36 4,319.60 4,323.89 4,319.60 4,323.89 0.0K
09:37 4,324.15 4,324.15 4,323.29 4,323.41 0.0K
09:38 4,325.23 4,325.23 4,324.25 4,324.67 0.0K
09:39 4,322.69 4,323.73 4,322.26 4,322.26 0.0K
09:40 4,324.28 4,324.28 4,322.54 4,323.02 0.0K
09:41 4,320.56 4,322.55 4,320.56 4,320.79 0.0K
09:42 4,320.67 4,323.09 4,319.79 4,323.09 0.0K
09:43 4,322.74 4,327.95 4,322.74 4,327.95 0.0K
09:44 4,327.97 4,328.21 4,326.99 4,328.21 0.0K
09:45 4,327.31 4,327.31 4,325.42 4,325.42 0.0K
09:46 4,325.84 4,325.84 4,324.63 4,324.63 0.0K
09:47 4,324.35 4,324.35 4,322.34 4,322.34 0.0K
09:48 4,322.13 4,327.00 4,322.13 4,327.00 0.0K
09:49 4,326.36 4,326.36 4,323.41 4,323.41 0.0K
09:50 4,322.76 4,323.31 4,322.42 4,323.16 0.0K
09:51 4,323.20 4,326.11 4,323.20 4,325.98 0.0K
09:52 4,326.06 4,326.06 4,325.29 4,325.29 0.0K
09:53 4,325.32 4,325.43 4,324.50 4,325.43 0.0K
09:54 4,326.04 4,326.04 4,324.51 4,325.08 0.0K
09:55 4,325.42 4,325.42 4,321.81 4,321.81 0.0K
09:56 4,322.39 4,322.58 4,322.35 4,322.43 0.0K
09:57 4,322.32 4,323.25 4,321.82 4,321.82 0.0K
09:58 4,321.63 4,322.95 4,321.63 4,322.95 0.0K
09:59 4,323.65 4,326.19 4,323.65 4,326.19 0.0K
10:00 4,327.28 4,329.79 4,327.28 4,329.79 0.0K
10:01 4,330.43 4,330.43 4,329.53 4,329.53 0.0K
10:02 4,329.77 4,331.97 4,329.77 4,330.84 0.0K
10:03 4,331.19 4,331.19 4,326.12 4,326.12 0.0K
10:04 4,325.01 4,327.60 4,324.35 4,327.60 0.0K
10:05 4,328.22 4,328.22 4,325.32 4,325.32 0.0K
10:06 4,325.41 4,328.31 4,325.41 4,328.31 0.0K
10:07 4,329.08 4,331.12 4,329.08 4,331.12 0.0K
10:08 4,331.21 4,331.21 4,330.06 4,330.72 0.0K
10:09 4,330.27 4,330.81 4,330.27 4,330.39 0.0K
10:10 4,330.74 4,331.50 4,330.74 4,331.50 0.0K
10:11 4,332.97 4,333.76 4,331.32 4,331.32 0.0K
10:12 4,331.24 4,331.24 4,330.29 4,330.29 0.0K
10:13 4,330.65 4,332.23 4,330.26 4,332.23 0.0K
10:14 4,333.21 4,334.75 4,333.21 4,334.75 0.0K
10:15 4,335.08 4,335.28 4,333.67 4,333.67 0.0K
10:16 4,333.09 4,333.09 4,328.80 4,328.80 0.0K
10:17 4,329.54 4,329.54 4,328.86 4,329.51 0.0K
10:18 4,330.73 4,331.10 4,330.05 4,330.05 0.0K
10:19 4,330.98 4,330.99 4,329.62 4,329.62 0.0K
10:20 4,328.84 4,328.84 4,327.81 4,328.80 0.0K
10:21 4,328.13 4,329.52 4,328.13 4,329.52 0.0K
10:22 4,329.54 4,331.75 4,329.54 4,331.75 0.0K
10:23 4,332.28 4,334.22 4,332.28 4,333.77 0.0K
10:24 4,334.90 4,336.50 4,334.90 4,336.32 0.0K
10:25 4,336.94 4,338.00 4,336.93 4,338.00 0.0K
10:26 4,337.78 4,338.24 4,337.78 4,338.01 0.0K
10:27 4,338.30 4,338.30 4,337.27 4,338.27 0.0K
10:28 4,338.43 4,338.60 4,338.21 4,338.60 0.0K
10:29 4,339.47 4,340.56 4,339.47 4,340.56 0.0K
10:30 4,340.48 4,340.48 4,338.70 4,339.55 0.0K
10:31 4,340.42 4,341.73 4,340.42 4,341.73 0.0K
10:32 4,341.25 4,341.25 4,340.39 4,340.89 0.0K
10:33 4,340.61 4,340.61 4,339.21 4,339.71 0.0K
10:34 4,340.18 4,340.19 4,339.18 4,340.19 0.0K
10:35 4,340.17 4,340.17 4,337.67 4,337.67 0.0K
10:36 4,337.99 4,338.85 4,337.02 4,337.02 0.0K
10:37 4,335.78 4,336.28 4,335.36 4,335.78 0.0K
10:38 4,336.46 4,337.75 4,336.46 4,337.42 0.0K
10:39 4,336.58 4,337.88 4,336.58 4,336.75 0.0K
10:40 4,336.93 4,337.61 4,336.93 4,337.61 0.0K
10:41 4,337.62 4,337.62 4,336.95 4,336.95 0.0K
10:42 4,335.94 4,335.94 4,335.15 4,335.65 0.0K
10:43 4,335.86 4,335.86 4,334.70 4,335.43 0.0K
10:44 4,334.42 4,336.24 4,334.42 4,336.15 0.0K
10:45 4,335.75 4,337.03 4,335.75 4,336.32 0.0K
10:46 4,337.05 4,338.24 4,336.92 4,338.24 0.0K
10:47 4,339.27 4,339.27 4,336.71 4,336.71 0.0K
10:48 4,335.63 4,336.61 4,335.63 4,336.26 0.0K
10:49 4,335.88 4,335.88 4,335.25 4,335.25 0.0K
10:50 4,335.80 4,338.41 4,335.80 4,338.41 0.0K
10:51 4,338.32 4,339.45 4,338.22 4,339.45 0.0K
10:52 4,339.07 4,339.96 4,339.07 4,339.57 0.0K
10:53 4,338.87 4,339.18 4,338.87 4,338.88 0.0K
10:54 4,340.00 4,341.07 4,339.90 4,340.22 0.0K
10:55 4,339.82 4,339.99 4,339.20 4,339.99 0.0K
10:56 4,340.64 4,341.11 4,340.64 4,341.05 0.0K
10:57 4,340.63 4,341.18 4,340.42 4,341.08 0.0K
10:58 4,341.10 4,341.96 4,341.10 4,341.96 0.0K
10:59 4,342.37 4,342.37 4,342.26 4,342.32 0.0K
11:00 4,342.46 4,342.46 4,340.78 4,340.78 0.0K
11:01 4,340.99 4,342.65 4,340.60 4,342.65 0.0K
11:02 4,343.27 4,343.28 4,342.83 4,342.97 0.0K
11:03 4,343.20 4,343.20 4,342.37 4,342.56 0.0K
11:04 4,341.78 4,341.78 4,341.42 4,341.62 0.0K
11:05 4,341.67 4,342.83 4,341.61 4,342.83 0.0K
11:06 4,343.26 4,343.26 4,342.30 4,342.70 0.0K
11:07 4,342.04 4,342.73 4,341.67 4,341.67 0.0K
11:08 4,342.29 4,342.29 4,340.09 4,340.09 0.0K
11:09 4,340.47 4,340.62 4,339.85 4,340.62 0.0K
11:10 4,340.83 4,340.90 4,340.46 4,340.46 0.0K
11:11 4,340.97 4,341.18 4,339.37 4,339.37 0.0K
11:12 4,338.26 4,338.35 4,336.84 4,336.84 0.0K
11:13 4,336.34 4,336.74 4,336.03 4,336.74 0.0K
11:14 4,336.72 4,336.81 4,336.42 4,336.54 0.0K
11:15 4,336.44 4,336.44 4,334.18 4,334.18 0.0K
11:16 4,333.89 4,333.89 4,330.71 4,330.71 0.0K
11:17 4,330.16 4,332.25 4,330.16 4,332.25 0.0K
11:18 4,332.82 4,334.31 4,332.82 4,334.31 0.0K
11:19 4,333.88 4,334.45 4,333.88 4,334.38 0.0K
11:20 4,333.84 4,335.25 4,333.84 4,335.25 0.0K
11:21 4,336.06 4,337.05 4,335.78 4,337.05 0.0K
11:22 4,336.88 4,336.88 4,334.54 4,334.54 0.0K
11:23 4,334.96 4,335.02 4,334.79 4,335.02 0.0K
11:24 4,334.67 4,334.84 4,333.68 4,333.68 0.0K
11:25 4,333.20 4,333.48 4,333.20 4,333.26 0.0K
11:26 4,332.97 4,332.97 4,331.30 4,331.30 0.0K
11:27 4,330.67 4,331.35 4,330.67 4,331.09 0.0K
11:28 4,330.94 4,330.94 4,329.75 4,329.75 0.0K
11:29 4,329.03 4,329.03 4,328.59 4,328.59 0.0K
11:30 4,328.62 4,328.62 4,327.41 4,327.41 0.0K
11:31 4,328.45 4,329.25 4,328.45 4,329.14 0.0K
11:32 4,330.23 4,332.36 4,330.23 4,332.36 0.0K
11:33 4,332.48 4,332.90 4,332.33 4,332.33 0.0K
11:34 4,332.45 4,333.42 4,332.45 4,333.42 0.0K
11:35 4,333.77 4,334.09 4,333.29 4,334.09 0.0K
11:36 4,334.28 4,336.09 4,334.28 4,335.83 0.0K
11:37 4,335.37 4,336.70 4,335.37 4,336.70 0.0K
11:38 4,336.08 4,337.03 4,336.01 4,336.01 0.0K
11:39 4,336.45 4,336.45 4,336.07 4,336.07 0.0K
11:40 4,336.09 4,338.63 4,336.06 4,338.63 0.0K
11:41 4,338.84 4,338.84 4,338.03 4,338.23 0.0K
11:42 4,338.20 4,338.33 4,337.89 4,338.33 0.0K
11:43 4,338.49 4,338.60 4,338.25 4,338.25 0.0K
11:44 4,338.17 4,338.17 4,337.77 4,338.13 0.0K
11:45 4,337.94 4,337.94 4,337.64 4,337.64 0.0K
11:46 4,336.95 4,337.24 4,336.47 4,336.47 0.0K
11:47 4,337.07 4,337.38 4,337.07 4,337.38 0.0K
11:48 4,338.68 4,339.05 4,338.68 4,339.05 0.0K
11:49 4,339.43 4,339.43 4,338.89 4,338.89 0.0K
11:50 4,338.94 4,339.08 4,338.30 4,338.30 0.0K
11:51 4,337.76 4,337.76 4,335.93 4,335.93 0.0K
11:52 4,336.32 4,337.57 4,336.32 4,337.57 0.0K
11:53 4,338.45 4,338.45 4,337.35 4,337.35 0.0K
11:54 4,336.96 4,338.20 4,336.96 4,338.20 0.0K
11:55 4,338.34 4,338.34 4,337.62 4,337.62 0.0K
11:56 4,337.09 4,337.09 4,336.49 4,336.52 0.0K
11:57 4,336.25 4,336.25 4,334.40 4,335.02 0.0K
11:58 4,335.55 4,335.66 4,335.44 4,335.66 0.0K
11:59 4,335.83 4,336.52 4,334.44 4,334.44 0.0K
12:00 4,334.88 4,335.09 4,334.06 4,334.12 0.0K
12:01 4,334.69 4,335.37 4,334.55 4,335.37 0.0K
12:02 4,334.61 4,334.61 4,333.67 4,333.67 0.0K
12:03 4,333.04 4,333.23 4,332.90 4,333.02 0.0K
12:04 4,332.24 4,332.28 4,332.14 4,332.14 0.0K
12:05 4,331.81 4,331.91 4,331.07 4,331.07 0.0K
12:06 4,331.61 4,331.79 4,331.41 4,331.41 0.0K
12:07 4,331.78 4,333.01 4,331.78 4,333.01 0.0K
12:08 4,333.62 4,333.62 4,331.93 4,331.93 0.0K
12:09 4,331.68 4,331.83 4,331.11 4,331.83 0.0K
12:10 4,332.21 4,333.19 4,332.21 4,333.08 0.0K
12:11 4,333.61 4,334.03 4,333.61 4,333.82 0.0K
12:12 4,333.66 4,335.46 4,333.66 4,335.46 0.0K
12:13 4,336.04 4,336.17 4,335.85 4,335.85 0.0K
12:14 4,335.87 4,336.08 4,335.48 4,336.08 0.0K
12:15 4,336.27 4,336.27 4,335.73 4,335.92 0.0K
12:16 4,335.74 4,336.25 4,335.30 4,336.25 0.0K
12:17 4,336.30 4,337.66 4,336.30 4,337.66 0.0K
12:18 4,337.53 4,338.00 4,337.53 4,337.59 0.0K
12:19 4,337.65 4,338.89 4,337.65 4,338.85 0.0K
12:20 4,338.99 4,339.12 4,338.67 4,338.92 0.0K
12:21 4,338.73 4,338.76 4,337.95 4,338.76 0.0K
12:22 4,338.53 4,338.78 4,337.70 4,337.70 0.0K
12:23 4,337.87 4,337.87 4,333.64 4,333.64 0.0K
12:24 4,332.53 4,332.78 4,331.30 4,332.50 0.0K
12:25 4,332.88 4,334.19 4,332.72 4,333.65 0.0K
12:26 4,333.42 4,333.84 4,333.42 4,333.54 0.0K
12:27 4,333.95 4,333.95 4,333.24 4,333.24 0.0K
12:28 4,332.92 4,334.62 4,332.92 4,334.17 0.0K
12:29 4,334.01 4,334.01 4,333.01 4,333.31 0.0K
12:30 4,333.32 4,333.32 4,332.47 4,332.47 0.0K
12:31 4,331.69 4,331.69 4,330.95 4,330.95 0.0K
12:32 4,331.60 4,332.27 4,331.60 4,332.16 0.0K
12:33 4,331.88 4,331.88 4,331.51 4,331.75 0.0K
12:34 4,331.76 4,331.76 4,330.63 4,330.63 0.0K
12:35 4,331.45 4,331.65 4,331.33 4,331.33 0.0K
12:36 4,330.65 4,331.33 4,330.17 4,330.17 0.0K
12:37 4,330.15 4,331.12 4,329.83 4,331.12 0.0K
12:38 4,331.38 4,332.09 4,331.38 4,331.45 0.0K
12:39 4,331.61 4,331.61 4,331.28 4,331.40 0.0K
12:40 4,331.50 4,331.65 4,331.32 4,331.65 0.0K
12:41 4,330.95 4,331.04 4,330.16 4,331.04 0.0K
12:42 4,330.87 4,330.89 4,328.85 4,328.85 0.0K
12:43 4,327.43 4,327.43 4,325.84 4,325.97 0.0K
12:44 4,324.90 4,324.90 4,323.10 4,323.34 0.0K
12:45 4,323.29 4,325.72 4,323.29 4,325.71 0.0K
12:46 4,325.23 4,325.23 4,322.69 4,322.69 0.0K
12:47 4,321.85 4,321.98 4,321.62 4,321.86 0.0K
12:48 4,322.51 4,323.20 4,321.89 4,321.89 0.0K
12:49 4,321.13 4,321.13 4,320.17 4,320.59 0.0K
12:50 4,319.94 4,319.94 4,318.29 4,318.29 0.0K
12:51 4,318.59 4,321.49 4,318.59 4,321.49 0.0K
12:52 4,320.76 4,321.48 4,320.56 4,321.48 0.0K
12:53 4,322.29 4,324.05 4,322.29 4,324.05 0.0K
12:54 4,324.66 4,324.66 4,323.28 4,323.28 0.0K
12:55 4,323.11 4,323.11 4,321.91 4,321.91 0.0K
12:56 4,321.53 4,321.53 4,320.54 4,320.63 0.0K
12:57 4,320.13 4,320.13 4,319.65 4,320.01 0.0K
12:58 4,319.25 4,319.25 4,317.12 4,317.40 0.0K
12:59 4,317.74 4,318.31 4,316.91 4,316.91 0.0K
13:00 4,316.00 4,318.89 4,316.00 4,318.89 0.0K
13:01 4,319.06 4,319.06 4,318.18 4,318.46 0.0K
13:02 4,318.90 4,320.35 4,318.81 4,319.65 0.0K
13:03 4,319.34 4,319.34 4,318.76 4,318.79 0.0K
13:04 4,318.17 4,318.17 4,317.77 4,318.07 0.0K
13:05 4,318.06 4,318.83 4,318.06 4,318.57 0.0K
13:06 4,318.29 4,318.54 4,317.86 4,317.86 0.0K
13:07 4,317.94 4,317.94 4,316.69 4,316.86 0.0K
13:08 4,317.56 4,317.56 4,316.95 4,316.96 0.0K
13:09 4,317.54 4,317.55 4,317.25 4,317.55 0.0K
13:10 4,317.10 4,317.10 4,316.08 4,316.12 0.0K
13:11 4,316.95 4,316.95 4,315.58 4,315.58 0.0K
13:12 4,316.18 4,317.43 4,316.18 4,317.01 0.0K
13:13 4,317.51 4,317.51 4,316.97 4,317.07 0.0K
13:14 4,316.89 4,317.25 4,316.46 4,317.25 0.0K
13:15 4,317.92 4,319.08 4,317.92 4,319.08 0.0K
13:16 4,319.24 4,320.18 4,312.28 4,312.28 0.0K
13:17 4,312.66 4,314.73 4,312.66 4,314.73 0.0K
13:18 4,314.76 4,314.76 4,314.17 4,314.48 0.0K
13:19 4,313.82 4,313.82 4,311.53 4,311.53 0.0K
13:20 4,311.12 4,312.09 4,311.12 4,311.57 0.0K
13:21 4,310.99 4,312.54 4,310.55 4,310.55 0.0K
13:22 4,310.37 4,312.00 4,310.37 4,312.00 0.0K
13:23 4,311.89 4,312.58 4,311.71 4,311.71 0.0K
13:24 4,310.77 4,311.01 4,310.69 4,310.69 0.0K
13:25 4,310.60 4,311.97 4,310.60 4,311.97 0.0K
13:26 4,312.71 4,313.55 4,312.71 4,313.05 0.0K
13:27 4,314.34 4,318.26 4,314.34 4,318.26 0.0K
13:28 4,318.07 4,318.07 4,317.13 4,317.27 0.0K
13:29 4,316.67 4,321.27 4,316.67 4,321.27 0.0K
13:30 4,321.68 4,323.76 4,320.15 4,323.76 0.0K
13:31 4,323.15 4,323.15 4,322.80 4,322.80 0.0K
13:32 4,323.09 4,323.09 4,321.55 4,321.55 0.0K
13:33 4,321.50 4,321.50 4,320.64 4,320.64 0.0K
13:34 4,320.85 4,324.06 4,320.85 4,324.06 0.0K
13:35 4,324.65 4,325.33 4,324.65 4,325.33 0.0K
13:36 4,324.95 4,325.80 4,324.83 4,325.80 0.0K
13:37 4,326.16 4,327.18 4,326.16 4,327.18 0.0K
13:38 4,327.50 4,327.50 4,326.60 4,327.01 0.0K
13:39 4,326.58 4,327.62 4,326.58 4,327.62 0.0K
13:40 4,327.72 4,330.01 4,327.72 4,329.41 0.0K
13:41 4,327.37 4,327.37 4,326.30 4,326.30 0.0K
13:42 4,326.68 4,326.68 4,325.24 4,325.24 0.0K
13:43 4,325.27 4,325.59 4,324.89 4,325.06 0.0K
13:44 4,324.70 4,327.52 4,324.70 4,327.52 0.0K
13:45 4,328.09 4,328.39 4,327.74 4,328.39 0.0K
13:46 4,327.76 4,327.76 4,327.03 4,327.03 0.0K
13:47 4,328.00 4,328.00 4,326.93 4,326.93 0.0K
13:48 4,327.11 4,327.68 4,326.26 4,326.26 0.0K
13:49 4,326.08 4,326.96 4,326.08 4,326.77 0.0K
13:50 4,327.08 4,327.08 4,326.36 4,326.58 0.0K
13:51 4,327.14 4,327.64 4,326.84 4,327.64 0.0K
13:52 4,327.42 4,329.19 4,327.42 4,329.11 0.0K
13:53 4,328.92 4,329.12 4,327.88 4,327.88 0.0K
13:54 4,327.56 4,328.06 4,326.81 4,326.81 0.0K
13:55 4,326.63 4,326.63 4,324.31 4,324.31 0.0K
13:56 4,323.72 4,324.14 4,321.45 4,321.45 0.0K
13:57 4,320.56 4,321.00 4,320.19 4,320.19 0.0K
13:58 4,319.73 4,319.73 4,317.84 4,317.84 0.0K
13:59 4,317.50 4,317.90 4,316.48 4,316.48 0.0K
14:00 4,316.55 4,318.41 4,316.55 4,318.41 0.0K
14:01 4,319.72 4,321.72 4,319.72 4,321.70 0.0K
14:02 4,321.25 4,321.25 4,320.42 4,321.14 0.0K
14:03 4,321.62 4,321.62 4,320.24 4,320.24 0.0K
14:04 4,319.25 4,319.84 4,319.25 4,319.27 0.0K
14:05 4,319.44 4,320.50 4,319.44 4,320.50 0.0K
14:06 4,320.67 4,322.33 4,320.67 4,321.78 0.0K
14:07 4,322.28 4,322.90 4,322.28 4,322.61 0.0K
14:08 4,322.27 4,322.39 4,320.80 4,320.80 0.0K
14:09 4,320.85 4,321.01 4,320.34 4,321.01 0.0K
14:10 4,321.02 4,321.10 4,319.36 4,319.36 0.0K
14:11 4,319.21 4,320.62 4,319.21 4,320.62 0.0K
14:12 4,321.30 4,321.37 4,321.10 4,321.37 0.0K
14:13 4,321.15 4,321.15 4,319.62 4,319.62 0.0K
14:14 4,319.88 4,320.43 4,319.88 4,320.25 0.0K
14:15 4,320.17 4,321.64 4,320.17 4,321.30 0.0K
14:16 4,321.53 4,322.07 4,321.08 4,321.08 0.0K
14:17 4,321.70 4,321.99 4,321.34 4,321.99 0.0K
14:18 4,322.05 4,323.31 4,322.05 4,323.31 0.0K
14:19 4,324.24 4,324.91 4,324.16 4,324.91 0.0K
14:20 4,326.40 4,326.40 4,325.80 4,326.27 0.0K
14:21 4,326.17 4,326.17 4,324.52 4,324.52 0.0K
14:22 4,323.08 4,323.08 4,321.77 4,321.77 0.0K
14:23 4,321.72 4,324.20 4,321.72 4,324.05 0.0K
14:24 4,323.35 4,323.74 4,322.87 4,323.74 0.0K
14:25 4,323.94 4,326.20 4,323.94 4,326.20 0.0K
14:26 4,325.95 4,326.38 4,325.36 4,325.36 0.0K
14:27 4,325.28 4,326.40 4,325.28 4,326.39 0.0K
14:28 4,326.36 4,326.36 4,326.13 4,326.13 0.0K
14:29 4,326.08 4,326.08 4,325.54 4,325.54 0.0K
14:30 4,325.77 4,326.20 4,324.89 4,326.20 0.0K
14:31 4,327.59 4,328.20 4,327.56 4,328.20 0.0K
14:32 4,329.43 4,329.68 4,328.45 4,329.68 0.0K
14:33 4,329.41 4,330.54 4,329.41 4,330.54 0.0K
14:34 4,330.32 4,330.32 4,329.12 4,329.12 0.0K
14:35 4,329.26 4,329.26 4,328.81 4,329.08 0.0K
14:36 4,329.94 4,332.07 4,329.94 4,332.07 0.0K
14:37 4,331.54 4,332.64 4,331.19 4,332.64 0.0K
14:38 4,332.46 4,333.62 4,332.45 4,333.62 0.0K
14:39 4,333.69 4,334.56 4,333.62 4,334.06 0.0K
14:40 4,333.49 4,333.72 4,332.86 4,332.86 0.0K
14:41 4,333.05 4,334.25 4,333.03 4,334.25 0.0K
14:42 4,334.15 4,335.05 4,334.15 4,335.05 0.0K
14:43 4,334.67 4,335.62 4,334.67 4,335.62 0.0K
14:44 4,336.29 4,336.29 4,335.41 4,335.41 0.0K
14:45 4,335.42 4,335.42 4,335.11 4,335.42 0.0K
14:46 4,335.25 4,335.52 4,334.86 4,335.05 0.0K
14:47 4,335.20 4,336.17 4,335.13 4,335.13 0.0K
14:48 4,335.33 4,337.51 4,335.33 4,337.51 0.0K
14:49 4,337.48 4,337.48 4,337.17 4,337.32 0.0K
14:50 4,337.32 4,338.39 4,336.86 4,338.39 0.0K
14:51 4,337.93 4,338.63 4,337.88 4,338.63 0.0K
14:52 4,338.81 4,338.81 4,338.14 4,338.14 0.0K
14:53 4,338.02 4,338.02 4,335.25 4,335.25 0.0K
14:54 4,335.86 4,338.32 4,335.86 4,337.35 0.0K
14:55 4,336.99 4,337.87 4,336.99 4,337.87 0.0K
14:56 4,337.70 4,337.87 4,337.58 4,337.87 0.0K
14:57 4,338.62 4,338.93 4,338.38 4,338.51 0.0K
14:58 4,337.90 4,337.90 4,336.59 4,336.59 0.0K
14:59 4,336.27 4,338.67 4,336.27 4,338.67 0.0K
15:00 4,338.70 4,339.75 4,338.70 4,339.75 0.0K
15:01 4,339.43 4,339.43 4,337.95 4,338.54 0.0K
15:02 4,338.68 4,339.81 4,338.68 4,339.81 0.0K
15:03 4,340.99 4,341.63 4,340.99 4,341.63 0.0K
15:04 4,340.99 4,342.48 4,340.66 4,342.48 0.0K
15:05 4,342.57 4,342.64 4,341.90 4,342.64 0.0K
15:06 4,342.95 4,342.99 4,342.64 4,342.84 0.0K
15:07 4,343.01 4,343.01 4,342.37 4,342.37 0.0K
15:08 4,341.87 4,344.17 4,341.87 4,344.17 0.0K
15:09 4,344.35 4,344.35 4,343.49 4,343.49 0.0K
15:10 4,343.58 4,343.86 4,342.95 4,343.70 0.0K
15:11 4,343.66 4,343.66 4,341.72 4,341.74 0.0K
15:12 4,342.18 4,342.18 4,340.65 4,340.65 0.0K
15:13 4,340.73 4,342.34 4,340.73 4,342.34 0.0K
15:14 4,342.22 4,342.22 4,341.16 4,341.35 0.0K
15:15 4,341.94 4,342.87 4,341.94 4,342.87 0.0K
15:16 4,342.44 4,343.01 4,341.95 4,342.21 0.0K
15:17 4,342.87 4,342.87 4,342.10 4,342.26 0.0K
15:18 4,341.95 4,341.95 4,340.87 4,340.99 0.0K
15:19 4,341.48 4,342.05 4,341.10 4,341.10 0.0K
15:20 4,340.67 4,340.69 4,340.23 4,340.69 0.0K
15:21 4,340.88 4,340.88 4,338.22 4,338.34 0.0K
15:22 4,338.38 4,338.84 4,338.03 4,338.03 0.0K
15:23 4,337.74 4,338.67 4,337.74 4,338.67 0.0K
15:24 4,338.98 4,338.98 4,338.14 4,338.92 0.0K
15:25 4,339.43 4,340.61 4,339.43 4,340.61 0.0K
15:26 4,341.21 4,341.52 4,340.97 4,340.97 0.0K
15:27 4,341.26 4,343.42 4,341.26 4,343.42 0.0K
15:28 4,344.03 4,345.79 4,344.03 4,345.51 0.0K
15:29 4,345.15 4,346.11 4,345.09 4,345.97 0.0K
15:30 4,346.06 4,346.06 4,343.88 4,343.88 0.0K
15:31 4,343.96 4,344.48 4,343.09 4,344.48 0.0K
15:32 4,344.39 4,345.15 4,344.32 4,344.32 0.0K
15:33 4,345.07 4,345.87 4,345.06 4,345.87 0.0K
15:34 4,345.75 4,345.75 4,341.63 4,341.63 0.0K
15:35 4,340.54 4,340.54 4,339.77 4,339.78 0.0K
15:36 4,338.59 4,340.74 4,338.59 4,340.74 0.0K
15:37 4,340.76 4,341.81 4,340.73 4,341.81 0.0K
15:38 4,341.27 4,341.76 4,340.51 4,341.63 0.0K
15:39 4,342.22 4,344.14 4,342.22 4,343.23 0.0K
15:40 4,343.25 4,345.70 4,343.25 4,345.70 0.0K
15:41 4,347.09 4,347.09 4,345.48 4,345.48 0.0K
15:42 4,347.17 4,347.17 4,346.66 4,347.15 0.0K
15:43 4,346.72 4,348.58 4,346.72 4,348.56 0.0K
15:44 4,348.17 4,348.27 4,347.23 4,347.23 0.0K
15:45 4,347.37 4,347.62 4,346.56 4,347.62 0.0K
15:46 4,347.77 4,348.86 4,347.77 4,348.86 0.0K
15:47 4,348.81 4,349.47 4,348.20 4,349.47 0.0K
15:48 4,349.86 4,350.90 4,349.86 4,350.39 0.0K
15:49 4,350.28 4,351.06 4,350.11 4,351.06 0.0K
15:50 4,351.43 4,355.29 4,351.43 4,354.82 0.0K
15:51 4,355.08 4,355.29 4,353.90 4,355.29 0.0K
15:52 4,354.33 4,355.62 4,354.33 4,354.88 0.0K
15:53 4,355.06 4,359.25 4,355.06 4,359.25 0.0K
15:54 4,358.71 4,360.67 4,358.33 4,360.67 0.0K
15:55 4,361.12 4,366.20 4,361.12 4,366.20 0.0K
15:56 4,365.71 4,367.65 4,365.71 4,366.63 0.0K
15:57 4,366.57 4,366.78 4,366.16 4,366.78 0.0K
15:58 4,366.78 4,369.24 4,366.78 4,369.24 0.0K
15:59 4,369.49 4,371.45 4,369.33 4,369.33 0.0K
16:00 4,368.14 4,369.16 4,368.14 4,369.08 0.0K
16:01 4,368.97 4,368.99 4,368.86 4,368.86 0.0K
16:02 4,368.86 4,368.86 4,368.77 4,368.77 0.0K
16:03 4,368.76 4,368.93 4,368.74 4,368.93 0.0K
16:04 4,368.93 4,368.93 4,368.84 4,368.84 0.0K
16:05 4,368.83 4,368.83 4,368.69 4,368.69 0.0K
16:06 4,368.67 4,368.67 4,368.47 4,368.50 0.0K
16:07 4,368.62 4,368.62 4,368.47 4,368.51 0.0K
16:08 4,368.53 4,368.77 4,368.52 4,368.69 0.0K
16:09 4,368.59 4,368.71 4,368.59 4,368.71 0.0K
16:10 4,368.68 4,368.68 4,368.59 4,368.68 0.0K
16:11 4,368.72 4,368.84 4,368.69 4,368.84 0.0K
16:12 4,368.87 4,368.87 4,368.56 4,368.63 0.0K
16:13 4,368.62 4,368.62 4,368.42 4,368.42 0.0K
16:14 4,368.36 4,368.54 4,368.36 4,368.51 0.0K
16:15 4,368.52 4,368.52 4,368.52 4,368.52 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