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 4,276.13 4,276.93 4,274.74 4,274.74 0.0K
09:32 4,274.18 4,275.15 4,272.43 4,272.43 0.0K
09:33 4,272.73 4,273.27 4,272.73 4,273.27 0.0K
09:34 4,273.11 4,274.97 4,272.88 4,274.56 0.0K
09:35 4,274.31 4,274.31 4,272.11 4,272.11 0.0K
09:36 4,271.45 4,271.45 4,268.96 4,269.73 0.0K
09:37 4,270.67 4,271.63 4,270.37 4,271.28 0.0K
09:38 4,271.47 4,272.93 4,271.47 4,272.93 0.0K
09:39 4,273.31 4,274.34 4,273.31 4,273.98 0.0K
09:40 4,273.07 4,273.60 4,272.88 4,273.58 0.0K
09:41 4,273.40 4,273.40 4,269.31 4,269.69 0.0K
09:42 4,268.92 4,271.04 4,268.92 4,270.34 0.0K
09:43 4,271.55 4,271.55 4,269.72 4,269.72 0.0K
09:44 4,268.17 4,268.17 4,266.42 4,266.96 0.0K
09:45 4,267.55 4,269.78 4,267.55 4,269.78 0.0K
09:46 4,269.30 4,269.36 4,267.99 4,269.36 0.0K
09:47 4,269.17 4,270.49 4,269.04 4,270.49 0.0K
09:48 4,270.56 4,271.62 4,269.39 4,269.39 0.0K
09:49 4,269.87 4,271.71 4,269.87 4,271.71 0.0K
09:50 4,272.05 4,275.48 4,272.05 4,275.48 0.0K
09:51 4,276.32 4,278.10 4,276.32 4,277.73 0.0K
09:52 4,276.38 4,277.21 4,276.38 4,277.21 0.0K
09:53 4,276.81 4,277.14 4,275.40 4,275.40 0.0K
09:54 4,274.29 4,274.29 4,273.42 4,273.98 0.0K
09:55 4,273.76 4,274.52 4,273.17 4,273.58 0.0K
09:56 4,273.31 4,273.31 4,272.19 4,272.19 0.0K
09:57 4,270.46 4,271.16 4,270.01 4,271.16 0.0K
09:58 4,270.95 4,271.53 4,270.52 4,270.52 0.0K
09:59 4,270.51 4,271.95 4,270.51 4,271.35 0.0K
10:00 4,271.19 4,273.08 4,269.41 4,273.08 0.0K
10:01 4,275.64 4,276.47 4,274.25 4,274.25 0.0K
10:02 4,274.20 4,274.51 4,273.77 4,274.06 0.0K
10:03 4,274.57 4,278.55 4,274.57 4,278.55 0.0K
10:04 4,279.49 4,281.67 4,279.49 4,280.14 0.0K
10:05 4,280.66 4,283.64 4,280.66 4,283.23 0.0K
10:06 4,283.10 4,283.71 4,283.10 4,283.71 0.0K
10:07 4,284.48 4,286.55 4,284.01 4,286.55 0.0K
10:08 4,286.47 4,287.62 4,286.47 4,287.62 0.0K
10:09 4,287.17 4,287.17 4,285.68 4,285.68 0.0K
10:10 4,286.73 4,286.73 4,284.61 4,284.96 0.0K
10:11 4,285.52 4,286.98 4,285.52 4,286.98 0.0K
10:12 4,287.04 4,287.42 4,286.07 4,286.54 0.0K
10:13 4,286.46 4,287.96 4,286.46 4,287.04 0.0K
10:14 4,287.13 4,287.27 4,286.94 4,286.94 0.0K
10:15 4,286.86 4,288.06 4,286.84 4,287.98 0.0K
10:16 4,288.81 4,289.16 4,287.11 4,287.11 0.0K
10:17 4,286.62 4,287.08 4,286.62 4,287.04 0.0K
10:18 4,288.21 4,291.07 4,288.21 4,289.16 0.0K
10:19 4,288.32 4,289.72 4,288.32 4,289.48 0.0K
10:20 4,289.95 4,290.75 4,289.77 4,290.75 0.0K
10:21 4,290.81 4,291.40 4,290.81 4,291.11 0.0K
10:22 4,291.59 4,292.27 4,291.59 4,292.14 0.0K
10:23 4,293.24 4,293.24 4,292.15 4,292.73 0.0K
10:24 4,292.43 4,292.44 4,290.10 4,290.10 0.0K
10:25 4,290.38 4,290.38 4,288.06 4,288.06 0.0K
10:26 4,288.31 4,289.27 4,285.76 4,285.76 0.0K
10:27 4,285.56 4,288.53 4,285.56 4,288.53 0.0K
10:28 4,289.81 4,289.88 4,288.35 4,289.88 0.0K
10:29 4,289.86 4,291.72 4,289.86 4,290.78 0.0K
10:30 4,291.77 4,291.77 4,291.11 4,291.11 0.0K
10:31 4,291.04 4,291.30 4,290.27 4,291.30 0.0K
10:32 4,290.77 4,290.77 4,289.07 4,289.07 0.0K
10:33 4,290.75 4,291.77 4,290.43 4,290.43 0.0K
10:34 4,291.07 4,291.44 4,290.87 4,291.44 0.0K
10:35 4,290.52 4,290.76 4,289.79 4,289.79 0.0K
10:36 4,290.36 4,291.22 4,290.36 4,290.92 0.0K
10:37 4,292.62 4,293.34 4,291.99 4,293.34 0.0K
10:38 4,293.33 4,293.33 4,292.49 4,292.59 0.0K
10:39 4,293.42 4,297.35 4,293.42 4,297.35 0.0K
10:40 4,297.85 4,299.64 4,297.85 4,299.64 0.0K
10:41 4,299.04 4,299.04 4,296.81 4,296.81 0.0K
10:42 4,297.79 4,298.81 4,297.79 4,298.24 0.0K
10:43 4,297.92 4,298.39 4,297.04 4,298.39 0.0K
10:44 4,297.77 4,298.68 4,297.77 4,298.68 0.0K
10:45 4,298.57 4,299.56 4,298.02 4,298.02 0.0K
10:46 4,297.85 4,298.57 4,297.08 4,297.08 0.0K
10:47 4,297.58 4,297.87 4,297.32 4,297.87 0.0K
10:48 4,296.70 4,296.81 4,296.39 4,296.51 0.0K
10:49 4,296.93 4,296.93 4,295.87 4,296.31 0.0K
10:50 4,295.37 4,295.37 4,292.98 4,293.59 0.0K
10:51 4,293.21 4,293.77 4,292.39 4,292.39 0.0K
10:52 4,293.06 4,293.66 4,292.79 4,293.66 0.0K
10:53 4,293.01 4,293.65 4,293.01 4,293.46 0.0K
10:54 4,293.28 4,293.28 4,288.44 4,288.44 0.0K
10:55 4,288.55 4,289.06 4,287.37 4,287.55 0.0K
10:56 4,288.48 4,288.90 4,288.23 4,288.52 0.0K
10:57 4,287.30 4,290.05 4,287.30 4,290.05 0.0K
10:58 4,291.02 4,291.02 4,290.72 4,291.00 0.0K
10:59 4,290.79 4,292.60 4,290.79 4,292.60 0.0K
11:00 4,292.68 4,295.79 4,292.68 4,295.44 0.0K
11:01 4,295.12 4,295.37 4,294.83 4,294.83 0.0K
11:02 4,295.09 4,295.27 4,294.58 4,295.27 0.0K
11:03 4,295.75 4,295.94 4,295.62 4,295.94 0.0K
11:04 4,296.76 4,296.97 4,295.19 4,295.19 0.0K
11:05 4,295.03 4,295.46 4,295.03 4,295.46 0.0K
11:06 4,295.13 4,295.17 4,294.60 4,294.60 0.0K
11:07 4,295.08 4,295.08 4,293.89 4,293.94 0.0K
11:08 4,294.52 4,297.04 4,294.52 4,297.04 0.0K
11:09 4,297.08 4,299.33 4,297.08 4,299.23 0.0K
11:10 4,299.71 4,299.71 4,297.97 4,299.36 0.0K
11:11 4,298.89 4,299.72 4,298.89 4,299.63 0.0K
11:12 4,299.27 4,299.27 4,298.52 4,298.76 0.0K
11:13 4,298.74 4,298.74 4,297.60 4,297.75 0.0K
11:14 4,297.63 4,297.63 4,295.55 4,295.86 0.0K
11:15 4,296.43 4,296.58 4,295.69 4,295.69 0.0K
11:16 4,294.27 4,295.78 4,294.27 4,295.42 0.0K
11:17 4,295.87 4,296.65 4,295.87 4,296.65 0.0K
11:18 4,296.47 4,297.06 4,296.47 4,297.05 0.0K
11:19 4,296.93 4,296.93 4,295.88 4,296.30 0.0K
11:20 4,295.33 4,295.33 4,294.72 4,294.72 0.0K
11:21 4,292.67 4,293.21 4,291.83 4,291.83 0.0K
11:22 4,290.39 4,290.39 4,288.66 4,288.66 0.0K
11:23 4,289.21 4,290.73 4,289.21 4,290.53 0.0K
11:24 4,290.16 4,291.60 4,290.06 4,291.60 0.0K
11:25 4,291.62 4,293.34 4,291.62 4,292.97 0.0K
11:26 4,292.83 4,292.83 4,287.96 4,288.17 0.0K
11:27 4,288.36 4,288.65 4,287.36 4,287.78 0.0K
11:28 4,287.74 4,288.40 4,287.40 4,288.39 0.0K
11:29 4,286.16 4,293.62 4,286.16 4,293.62 0.0K
11:30 4,292.16 4,297.96 4,292.16 4,295.98 0.0K
11:31 4,294.89 4,295.07 4,293.42 4,293.42 0.0K
11:32 4,293.87 4,294.35 4,292.85 4,292.85 0.0K
11:33 4,293.16 4,293.16 4,291.40 4,291.65 0.0K
11:34 4,291.70 4,294.32 4,291.70 4,294.32 0.0K
11:35 4,294.50 4,294.50 4,292.78 4,292.78 0.0K
11:36 4,290.89 4,292.01 4,290.16 4,291.44 0.0K
11:37 4,289.97 4,289.97 4,287.46 4,287.53 0.0K
11:38 4,286.01 4,286.52 4,285.98 4,286.52 0.0K
11:39 4,286.79 4,286.79 4,284.32 4,284.67 0.0K
11:40 4,284.70 4,284.91 4,282.66 4,282.66 0.0K
11:41 4,283.10 4,284.02 4,282.59 4,282.59 0.0K
11:42 4,283.31 4,283.59 4,282.44 4,282.44 0.0K
11:43 4,282.93 4,282.93 4,281.71 4,281.71 0.0K
11:44 4,281.16 4,282.07 4,281.16 4,282.07 0.0K
11:45 4,282.34 4,283.10 4,282.21 4,282.96 0.0K
11:46 4,282.96 4,283.09 4,282.73 4,282.89 0.0K
11:47 4,284.17 4,284.36 4,283.37 4,283.37 0.0K
11:48 4,283.70 4,283.70 4,282.54 4,283.33 0.0K
11:49 4,283.14 4,283.14 4,280.68 4,280.81 0.0K
11:50 4,280.98 4,280.98 4,277.80 4,278.30 0.0K
11:51 4,277.86 4,278.14 4,276.48 4,276.48 0.0K
11:52 4,275.73 4,275.73 4,274.63 4,274.63 0.0K
11:53 4,274.93 4,275.61 4,273.98 4,273.98 0.0K
11:54 4,274.79 4,275.93 4,274.79 4,275.93 0.0K
11:55 4,275.66 4,275.66 4,272.71 4,272.71 0.0K
11:56 4,272.76 4,274.16 4,272.76 4,274.16 0.0K
11:57 4,274.23 4,274.37 4,273.24 4,273.24 0.0K
11:58 4,273.31 4,273.53 4,272.78 4,272.78 0.0K
11:59 4,272.41 4,272.41 4,271.01 4,271.01 0.0K
12:00 4,270.93 4,272.10 4,270.13 4,272.10 0.0K
12:01 4,272.06 4,272.64 4,272.06 4,272.59 0.0K
12:02 4,272.73 4,273.08 4,271.77 4,271.77 0.0K
12:03 4,270.10 4,270.10 4,267.51 4,268.50 0.0K
12:04 4,268.06 4,268.06 4,265.09 4,265.09 0.0K
12:05 4,264.65 4,264.73 4,263.95 4,264.73 0.0K
12:06 4,265.09 4,265.09 4,261.54 4,261.54 0.0K
12:07 4,261.81 4,263.52 4,261.81 4,263.52 0.0K
12:08 4,264.32 4,264.32 4,263.54 4,263.91 0.0K
12:09 4,263.91 4,266.51 4,263.83 4,266.51 0.0K
12:10 4,266.34 4,266.34 4,265.95 4,265.96 0.0K
12:11 4,265.80 4,265.80 4,265.57 4,265.61 0.0K
12:12 4,265.31 4,265.31 4,263.14 4,263.14 0.0K
12:13 4,262.91 4,263.82 4,262.91 4,263.58 0.0K
12:14 4,263.62 4,264.44 4,262.79 4,262.79 0.0K
12:15 4,262.48 4,263.43 4,262.48 4,263.43 0.0K
12:16 4,263.53 4,263.53 4,263.03 4,263.41 0.0K
12:17 4,263.53 4,263.55 4,261.82 4,261.82 0.0K
12:18 4,261.53 4,263.57 4,261.53 4,263.57 0.0K
12:19 4,264.55 4,264.97 4,264.55 4,264.97 0.0K
12:20 4,265.06 4,269.50 4,265.06 4,269.50 0.0K
12:21 4,269.37 4,269.37 4,268.68 4,269.36 0.0K
12:22 4,268.64 4,270.08 4,268.64 4,269.64 0.0K
12:23 4,269.21 4,269.26 4,268.43 4,268.43 0.0K
12:24 4,268.17 4,268.17 4,265.47 4,265.47 0.0K
12:25 4,265.30 4,265.30 4,261.89 4,261.89 0.0K
12:26 4,263.37 4,263.48 4,263.00 4,263.35 0.0K
12:27 4,262.68 4,262.68 4,259.11 4,259.11 0.0K
12:28 4,258.29 4,259.04 4,258.29 4,259.01 0.0K
12:29 4,259.06 4,261.13 4,259.06 4,260.63 0.0K
12:30 4,260.69 4,261.55 4,260.69 4,261.52 0.0K
12:31 4,264.49 4,264.97 4,263.47 4,263.47 0.0K
12:32 4,263.07 4,263.07 4,262.33 4,262.75 0.0K
12:33 4,262.43 4,262.90 4,262.40 4,262.40 0.0K
12:34 4,262.07 4,262.07 4,261.40 4,262.03 0.0K
12:35 4,261.90 4,261.91 4,261.32 4,261.32 0.0K
12:36 4,260.84 4,260.84 4,259.61 4,259.61 0.0K
12:37 4,259.71 4,260.32 4,259.59 4,259.59 0.0K
12:38 4,259.35 4,259.55 4,259.18 4,259.55 0.0K
12:39 4,259.54 4,259.84 4,259.14 4,259.14 0.0K
12:40 4,259.00 4,260.88 4,258.95 4,260.88 0.0K
12:41 4,261.39 4,264.22 4,261.39 4,262.78 0.0K
12:42 4,262.64 4,263.13 4,262.45 4,263.11 0.0K
12:43 4,262.81 4,262.81 4,261.17 4,261.17 0.0K
12:44 4,261.07 4,261.22 4,260.54 4,260.54 0.0K
12:45 4,260.64 4,261.08 4,260.46 4,260.70 0.0K
12:46 4,259.97 4,259.97 4,256.80 4,256.80 0.0K
12:47 4,255.62 4,255.62 4,254.06 4,254.08 0.0K
12:48 4,253.76 4,254.29 4,253.18 4,254.29 0.0K
12:49 4,254.94 4,254.94 4,252.79 4,253.91 0.0K
12:50 4,253.95 4,254.98 4,253.95 4,254.46 0.0K
12:51 4,255.30 4,256.28 4,254.78 4,256.28 0.0K
12:52 4,256.58 4,256.58 4,254.00 4,254.00 0.0K
12:53 4,253.77 4,255.56 4,253.62 4,255.56 0.0K
12:54 4,255.06 4,256.14 4,255.06 4,256.14 0.0K
12:55 4,256.36 4,258.35 4,256.36 4,258.35 0.0K
12:56 4,258.05 4,259.57 4,258.03 4,258.03 0.0K
12:57 4,258.13 4,258.47 4,257.89 4,258.47 0.0K
12:58 4,258.79 4,263.03 4,258.79 4,263.03 0.0K
12:59 4,263.40 4,264.64 4,263.40 4,263.55 0.0K
13:00 4,262.85 4,263.42 4,261.50 4,261.50 0.0K
13:01 4,261.16 4,263.33 4,261.16 4,262.21 0.0K
13:02 4,261.48 4,262.86 4,261.48 4,262.55 0.0K
13:03 4,262.51 4,262.51 4,260.05 4,260.05 0.0K
13:04 4,260.03 4,260.46 4,260.03 4,260.13 0.0K
13:05 4,260.27 4,262.86 4,260.27 4,262.86 0.0K
13:06 4,263.01 4,263.01 4,259.40 4,259.40 0.0K
13:07 4,259.45 4,260.98 4,259.45 4,260.29 0.0K
13:08 4,260.23 4,260.38 4,260.03 4,260.03 0.0K
13:09 4,260.03 4,260.32 4,259.70 4,260.16 0.0K
13:10 4,260.03 4,260.18 4,258.75 4,258.75 0.0K
13:11 4,258.00 4,261.19 4,258.00 4,261.19 0.0K
13:12 4,260.79 4,262.17 4,260.79 4,262.17 0.0K
13:13 4,262.58 4,262.58 4,260.45 4,260.78 0.0K
13:14 4,261.19 4,261.53 4,261.19 4,261.46 0.0K
13:15 4,262.52 4,265.59 4,262.52 4,265.59 0.0K
13:16 4,265.34 4,265.34 4,264.70 4,264.70 0.0K
13:17 4,264.84 4,265.05 4,264.42 4,265.01 0.0K
13:18 4,265.41 4,266.35 4,264.84 4,266.35 0.0K
13:19 4,267.19 4,267.37 4,267.19 4,267.26 0.0K
13:20 4,267.10 4,267.10 4,266.17 4,266.19 0.0K
13:21 4,266.02 4,268.42 4,266.02 4,268.27 0.0K
13:22 4,268.50 4,268.50 4,267.65 4,267.65 0.0K
13:23 4,267.49 4,268.34 4,267.49 4,268.09 0.0K
13:24 4,268.73 4,268.73 4,268.03 4,268.03 0.0K
13:25 4,268.36 4,268.36 4,268.06 4,268.12 0.0K
13:26 4,267.17 4,267.17 4,266.59 4,266.81 0.0K
13:27 4,266.45 4,266.45 4,265.48 4,265.71 0.0K
13:28 4,265.40 4,265.40 4,263.44 4,263.44 0.0K
13:29 4,262.37 4,262.37 4,260.39 4,260.39 0.0K
13:30 4,260.67 4,261.92 4,260.40 4,261.92 0.0K
13:31 4,262.42 4,262.80 4,261.00 4,262.80 0.0K
13:32 4,262.03 4,262.94 4,262.03 4,262.58 0.0K
13:33 4,262.26 4,262.56 4,261.92 4,261.92 0.0K
13:34 4,262.19 4,262.38 4,261.86 4,261.86 0.0K
13:35 4,261.32 4,261.91 4,260.71 4,260.71 0.0K
13:36 4,260.48 4,260.48 4,259.76 4,259.76 0.0K
13:37 4,259.28 4,259.28 4,257.04 4,257.04 0.0K
13:38 4,256.81 4,257.65 4,256.30 4,256.30 0.0K
13:39 4,256.12 4,256.12 4,254.77 4,254.77 0.0K
13:40 4,254.13 4,254.13 4,252.45 4,252.92 0.0K
13:41 4,252.33 4,252.33 4,251.52 4,251.52 0.0K
13:42 4,251.64 4,251.64 4,250.31 4,251.52 0.0K
13:43 4,251.16 4,251.73 4,250.38 4,251.73 0.0K
13:44 4,251.50 4,253.47 4,251.50 4,253.47 0.0K
13:45 4,253.58 4,255.28 4,252.93 4,255.28 0.0K
13:46 4,256.17 4,258.26 4,256.17 4,258.26 0.0K
13:47 4,258.10 4,258.10 4,257.32 4,257.90 0.0K
13:48 4,257.62 4,257.82 4,257.23 4,257.82 0.0K
13:49 4,257.38 4,257.42 4,256.97 4,256.97 0.0K
13:50 4,256.86 4,257.59 4,256.86 4,257.59 0.0K
13:51 4,257.08 4,259.39 4,257.08 4,258.84 0.0K
13:52 4,258.78 4,261.61 4,258.78 4,261.61 0.0K
13:53 4,261.45 4,261.45 4,260.98 4,261.39 0.0K
13:54 4,261.00 4,261.00 4,259.07 4,259.07 0.0K
13:55 4,259.20 4,260.01 4,259.20 4,260.01 0.0K
13:56 4,259.29 4,259.96 4,258.22 4,258.22 0.0K
13:57 4,258.98 4,259.10 4,257.83 4,257.83 0.0K
13:58 4,257.70 4,258.73 4,257.70 4,258.73 0.0K
13:59 4,258.41 4,259.19 4,257.80 4,259.19 0.0K
14:00 4,259.05 4,259.08 4,258.37 4,259.08 0.0K
14:01 4,258.84 4,258.84 4,256.65 4,256.65 0.0K
14:02 4,256.35 4,256.35 4,254.15 4,254.98 0.0K
14:03 4,254.83 4,254.94 4,254.14 4,254.14 0.0K
14:04 4,253.52 4,253.58 4,253.03 4,253.58 0.0K
14:05 4,253.15 4,253.98 4,253.15 4,253.53 0.0K
14:06 4,253.91 4,253.91 4,252.65 4,253.27 0.0K
14:07 4,254.61 4,255.91 4,254.61 4,255.91 0.0K
14:08 4,255.91 4,256.16 4,255.27 4,256.16 0.0K
14:09 4,255.60 4,255.60 4,254.89 4,255.38 0.0K
14:10 4,255.36 4,259.45 4,255.36 4,259.03 0.0K
14:11 4,259.23 4,259.23 4,257.21 4,257.21 0.0K
14:12 4,257.13 4,257.13 4,256.08 4,256.08 0.0K
14:13 4,256.01 4,257.20 4,256.01 4,257.20 0.0K
14:14 4,257.23 4,257.23 4,256.14 4,256.14 0.0K
14:15 4,256.05 4,256.82 4,255.85 4,255.85 0.0K
14:16 4,256.45 4,256.45 4,254.38 4,254.75 0.0K
14:17 4,254.61 4,254.93 4,254.32 4,254.93 0.0K
14:18 4,256.11 4,256.11 4,253.74 4,253.74 0.0K
14:19 4,253.91 4,253.91 4,252.01 4,252.03 0.0K
14:20 4,252.76 4,252.77 4,252.55 4,252.67 0.0K
14:21 4,252.08 4,252.49 4,252.08 4,252.14 0.0K
14:22 4,251.43 4,251.81 4,251.42 4,251.53 0.0K
14:23 4,251.87 4,252.29 4,251.87 4,251.95 0.0K
14:24 4,252.50 4,254.02 4,252.50 4,254.02 0.0K
14:25 4,254.08 4,254.08 4,251.30 4,251.30 0.0K
14:26 4,253.04 4,253.04 4,251.20 4,251.20 0.0K
14:27 4,251.73 4,251.73 4,249.51 4,249.51 0.0K
14:28 4,249.88 4,250.33 4,249.29 4,250.33 0.0K
14:29 4,249.16 4,250.49 4,249.16 4,250.49 0.0K
14:30 4,250.42 4,250.42 4,249.89 4,250.16 0.0K
14:31 4,249.41 4,249.41 4,248.65 4,248.93 0.0K
14:32 4,249.29 4,252.71 4,249.29 4,252.71 0.0K
14:33 4,251.62 4,251.62 4,250.57 4,251.06 0.0K
14:34 4,251.65 4,252.27 4,251.38 4,251.38 0.0K
14:35 4,250.92 4,251.31 4,250.32 4,251.31 0.0K
14:36 4,251.72 4,253.59 4,251.72 4,253.39 0.0K
14:37 4,252.76 4,252.76 4,250.46 4,250.46 0.0K
14:38 4,250.20 4,252.17 4,249.85 4,252.17 0.0K
14:39 4,252.75 4,252.75 4,251.96 4,251.96 0.0K
14:40 4,251.40 4,253.34 4,251.28 4,253.34 0.0K
14:41 4,253.49 4,253.74 4,253.21 4,253.21 0.0K
14:42 4,255.11 4,257.13 4,255.11 4,257.13 0.0K
14:43 4,258.67 4,258.67 4,257.76 4,258.31 0.0K
14:44 4,258.47 4,258.47 4,256.79 4,256.79 0.0K
14:45 4,256.74 4,258.50 4,256.74 4,258.50 0.0K
14:46 4,258.87 4,260.50 4,258.87 4,260.31 0.0K
14:47 4,261.81 4,261.81 4,259.93 4,260.80 0.0K
14:48 4,260.89 4,266.34 4,260.89 4,266.34 0.0K
14:49 4,268.74 4,268.74 4,267.42 4,267.42 0.0K
14:50 4,266.75 4,268.84 4,266.75 4,268.84 0.0K
14:51 4,269.86 4,271.81 4,269.33 4,271.81 0.0K
14:52 4,271.88 4,272.90 4,271.88 4,272.04 0.0K
14:53 4,272.87 4,272.87 4,269.68 4,269.68 0.0K
14:54 4,269.01 4,269.07 4,268.56 4,269.07 0.0K
14:55 4,268.10 4,268.10 4,263.86 4,263.86 0.0K
14:56 4,262.20 4,263.24 4,262.20 4,263.24 0.0K
14:57 4,263.42 4,264.75 4,262.04 4,262.04 0.0K
14:58 4,260.59 4,260.59 4,258.48 4,258.59 0.0K
14:59 4,257.40 4,257.40 4,253.29 4,253.29 0.0K
15:00 4,252.90 4,254.33 4,251.52 4,254.33 0.0K
15:01 4,254.88 4,257.06 4,254.88 4,255.94 0.0K
15:02 4,256.18 4,256.91 4,254.67 4,254.67 0.0K
15:03 4,254.41 4,256.61 4,254.41 4,256.61 0.0K
15:04 4,256.46 4,259.13 4,256.46 4,259.13 0.0K
15:05 4,258.89 4,258.94 4,257.46 4,258.94 0.0K
15:06 4,259.02 4,262.28 4,259.02 4,262.28 0.0K
15:07 4,261.18 4,261.18 4,259.40 4,259.40 0.0K
15:08 4,259.11 4,260.26 4,259.04 4,260.26 0.0K
15:09 4,259.85 4,260.67 4,259.85 4,260.42 0.0K
15:10 4,260.20 4,261.58 4,260.20 4,260.49 0.0K
15:11 4,262.35 4,263.91 4,262.35 4,262.69 0.0K
15:12 4,262.01 4,262.32 4,261.00 4,261.00 0.0K
15:13 4,260.36 4,261.26 4,260.36 4,261.21 0.0K
15:14 4,261.56 4,264.09 4,261.56 4,264.09 0.0K
15:15 4,264.31 4,265.76 4,264.27 4,264.27 0.0K
15:16 4,264.10 4,264.10 4,261.87 4,261.87 0.0K
15:17 4,261.96 4,262.40 4,261.96 4,262.03 0.0K
15:18 4,262.67 4,262.67 4,261.50 4,262.32 0.0K
15:19 4,263.00 4,264.03 4,262.52 4,262.70 0.0K
15:20 4,264.69 4,265.61 4,264.43 4,264.43 0.0K
15:21 4,263.10 4,263.20 4,262.80 4,263.03 0.0K
15:22 4,263.20 4,263.20 4,258.18 4,258.18 0.0K
15:23 4,259.04 4,259.66 4,258.49 4,258.49 0.0K
15:24 4,257.52 4,257.52 4,254.92 4,255.52 0.0K
15:25 4,256.58 4,257.05 4,256.45 4,257.05 0.0K
15:26 4,258.01 4,258.55 4,257.41 4,258.55 0.0K
15:27 4,259.31 4,259.86 4,258.66 4,259.86 0.0K
15:28 4,260.62 4,261.02 4,260.62 4,261.02 0.0K
15:29 4,262.70 4,263.43 4,262.49 4,263.43 0.0K
15:30 4,263.45 4,265.40 4,263.33 4,264.73 0.0K
15:31 4,264.34 4,264.51 4,263.73 4,264.51 0.0K
15:32 4,265.36 4,266.87 4,265.36 4,266.53 0.0K
15:33 4,267.31 4,268.86 4,267.31 4,267.63 0.0K
15:34 4,266.43 4,266.43 4,264.07 4,264.07 0.0K
15:35 4,263.83 4,263.83 4,263.17 4,263.67 0.0K
15:36 4,264.32 4,266.62 4,264.32 4,266.62 0.0K
15:37 4,265.71 4,265.71 4,264.53 4,264.53 0.0K
15:38 4,263.81 4,263.81 4,262.38 4,262.64 0.0K
15:39 4,263.34 4,263.34 4,262.27 4,262.60 0.0K
15:40 4,261.40 4,262.21 4,261.35 4,261.76 0.0K
15:41 4,262.26 4,262.26 4,260.09 4,260.53 0.0K
15:42 4,261.60 4,261.60 4,259.19 4,259.19 0.0K
15:43 4,258.10 4,258.84 4,258.10 4,258.84 0.0K
15:44 4,259.44 4,259.44 4,257.72 4,257.72 0.0K
15:45 4,258.42 4,259.78 4,258.42 4,259.78 0.0K
15:46 4,259.47 4,259.47 4,257.27 4,258.22 0.0K
15:47 4,258.91 4,259.96 4,258.91 4,259.90 0.0K
15:48 4,259.87 4,262.12 4,259.87 4,262.02 0.0K
15:49 4,262.23 4,263.13 4,262.11 4,263.13 0.0K
15:50 4,263.29 4,263.70 4,262.05 4,263.28 0.0K
15:51 4,265.73 4,266.46 4,265.73 4,265.94 0.0K
15:52 4,265.70 4,265.70 4,263.46 4,263.46 0.0K
15:53 4,263.28 4,263.59 4,262.65 4,263.59 0.0K
15:54 4,263.40 4,264.59 4,263.40 4,264.59 0.0K
15:55 4,265.72 4,265.90 4,263.69 4,265.39 0.0K
15:56 4,265.75 4,266.59 4,265.51 4,265.51 0.0K
15:57 4,264.81 4,264.81 4,262.66 4,263.01 0.0K
15:58 4,263.60 4,263.96 4,262.78 4,262.78 0.0K
15:59 4,263.22 4,263.22 4,261.93 4,262.81 0.0K
16:00 4,263.26 4,263.49 4,263.26 4,263.40 0.0K
16:01 4,263.17 4,263.57 4,263.17 4,263.57 0.0K
16:02 4,263.69 4,263.71 4,263.68 4,263.68 0.0K
16:03 4,263.58 4,263.79 4,263.58 4,263.68 0.0K
16:04 4,263.36 4,263.61 4,263.36 4,263.61 0.0K
16:05 4,263.52 4,263.64 4,263.20 4,263.64 0.0K
16:06 4,263.66 4,263.73 4,263.58 4,263.73 0.0K
16:07 4,263.78 4,263.78 4,263.58 4,263.64 0.0K
16:08 4,263.72 4,263.73 4,263.59 4,263.59 0.0K
16:09 4,263.71 4,263.72 4,263.70 4,263.72 0.0K
16:10 4,263.87 4,263.87 4,263.77 4,263.79 0.0K
16:11 4,264.01 4,264.01 4,263.95 4,263.95 0.0K
16:12 4,263.96 4,263.96 4,263.89 4,263.90 0.0K
16:13 4,263.90 4,263.90 4,263.66 4,263.83 0.0K
16:14 4,263.83 4,263.84 4,263.71 4,263.75 0.0K
16:15 4,263.80 4,263.80 4,263.80 4,263.80 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