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 4,257.98 4,258.98 4,256.68 4,258.98 0.0K
09:32 4,258.52 4,258.52 4,256.65 4,257.74 0.0K
09:33 4,259.08 4,259.32 4,257.46 4,259.32 0.0K
09:34 4,260.58 4,261.97 4,260.58 4,261.97 0.0K
09:35 4,262.31 4,264.14 4,261.68 4,263.66 0.0K
09:36 4,262.77 4,262.77 4,258.55 4,258.55 0.0K
09:37 4,258.18 4,258.18 4,255.87 4,255.87 0.0K
09:38 4,256.26 4,260.90 4,256.26 4,260.90 0.0K
09:39 4,261.74 4,262.27 4,260.36 4,261.99 0.0K
09:40 4,260.59 4,266.02 4,260.59 4,266.02 0.0K
09:41 4,266.35 4,267.09 4,265.39 4,267.09 0.0K
09:42 4,267.65 4,269.09 4,267.65 4,269.09 0.0K
09:43 4,268.40 4,270.65 4,267.17 4,270.65 0.0K
09:44 4,270.62 4,272.67 4,270.62 4,271.97 0.0K
09:45 4,269.75 4,269.75 4,269.49 4,269.49 0.0K
09:46 4,270.03 4,272.78 4,270.03 4,272.78 0.0K
09:47 4,271.37 4,274.28 4,271.37 4,274.28 0.0K
09:48 4,274.00 4,277.13 4,274.00 4,277.13 0.0K
09:49 4,277.39 4,278.01 4,275.95 4,275.95 0.0K
09:50 4,276.72 4,277.76 4,275.80 4,276.08 0.0K
09:51 4,275.02 4,277.93 4,275.02 4,276.95 0.0K
09:52 4,277.54 4,278.96 4,277.54 4,278.90 0.0K
09:53 4,277.41 4,279.97 4,277.41 4,279.97 0.0K
09:54 4,279.80 4,279.80 4,278.24 4,278.83 0.0K
09:55 4,278.85 4,280.28 4,278.64 4,280.28 0.0K
09:56 4,279.49 4,279.49 4,275.60 4,275.60 0.0K
09:57 4,274.42 4,274.77 4,273.83 4,273.83 0.0K
09:58 4,274.40 4,275.53 4,272.51 4,272.67 0.0K
09:59 4,271.56 4,271.56 4,270.05 4,270.05 0.0K
10:00 4,270.44 4,270.44 4,263.70 4,265.22 0.0K
10:01 4,265.15 4,268.24 4,265.15 4,268.24 0.0K
10:02 4,268.45 4,269.66 4,268.45 4,269.66 0.0K
10:03 4,270.03 4,270.43 4,269.50 4,270.14 0.0K
10:04 4,271.53 4,273.26 4,271.53 4,271.71 0.0K
10:05 4,272.10 4,272.52 4,271.39 4,272.52 0.0K
10:06 4,272.80 4,273.59 4,272.80 4,272.88 0.0K
10:07 4,272.28 4,274.34 4,272.28 4,272.80 0.0K
10:08 4,273.52 4,273.59 4,272.37 4,272.37 0.0K
10:09 4,272.36 4,272.86 4,271.64 4,272.86 0.0K
10:10 4,272.65 4,273.10 4,272.48 4,272.48 0.0K
10:11 4,272.84 4,272.84 4,271.02 4,271.02 0.0K
10:12 4,271.32 4,271.32 4,268.14 4,268.14 0.0K
10:13 4,269.16 4,269.16 4,265.97 4,265.97 0.0K
10:14 4,265.49 4,266.36 4,265.49 4,265.58 0.0K
10:15 4,265.76 4,265.76 4,262.52 4,262.52 0.0K
10:16 4,263.39 4,263.39 4,262.30 4,263.06 0.0K
10:17 4,263.54 4,263.54 4,259.79 4,260.26 0.0K
10:18 4,260.18 4,260.18 4,258.70 4,259.32 0.0K
10:19 4,261.49 4,261.49 4,260.62 4,260.62 0.0K
10:20 4,260.46 4,260.77 4,259.48 4,260.77 0.0K
10:21 4,262.40 4,262.40 4,259.90 4,259.90 0.0K
10:22 4,261.37 4,261.37 4,260.26 4,260.26 0.0K
10:23 4,260.15 4,262.26 4,260.15 4,262.17 0.0K
10:24 4,262.95 4,266.85 4,262.95 4,266.85 0.0K
10:25 4,265.84 4,265.84 4,262.04 4,262.04 0.0K
10:26 4,263.24 4,263.58 4,262.59 4,263.58 0.0K
10:27 4,263.14 4,263.14 4,261.12 4,262.09 0.0K
10:28 4,263.34 4,263.34 4,259.61 4,259.61 0.0K
10:29 4,259.88 4,260.79 4,259.88 4,260.79 0.0K
10:30 4,260.93 4,260.93 4,259.14 4,259.14 0.0K
10:31 4,258.87 4,258.87 4,252.83 4,252.83 0.0K
10:32 4,252.89 4,252.89 4,247.54 4,248.11 0.0K
10:33 4,249.28 4,249.93 4,248.78 4,249.68 0.0K
10:34 4,249.56 4,249.66 4,248.06 4,249.66 0.0K
10:35 4,248.28 4,248.28 4,246.93 4,247.40 0.0K
10:36 4,245.38 4,246.46 4,244.88 4,246.46 0.0K
10:37 4,245.56 4,245.56 4,243.54 4,244.26 0.0K
10:38 4,243.86 4,243.86 4,242.62 4,242.62 0.0K
10:39 4,243.40 4,245.49 4,243.40 4,243.94 0.0K
10:40 4,243.88 4,243.88 4,241.21 4,241.21 0.0K
10:41 4,241.63 4,241.63 4,240.62 4,240.99 0.0K
10:42 4,240.58 4,244.12 4,240.58 4,244.12 0.0K
10:43 4,244.27 4,244.33 4,243.57 4,244.33 0.0K
10:44 4,244.50 4,246.38 4,244.50 4,246.38 0.0K
10:45 4,246.91 4,248.98 4,246.26 4,248.98 0.0K
10:46 4,249.47 4,250.21 4,248.58 4,248.58 0.0K
10:47 4,247.55 4,248.24 4,246.21 4,246.21 0.0K
10:48 4,247.37 4,247.37 4,245.88 4,246.70 0.0K
10:49 4,246.46 4,261.89 4,246.46 4,259.33 0.0K
10:50 4,258.53 4,258.53 4,256.38 4,256.38 0.0K
10:51 4,254.33 4,254.94 4,253.20 4,253.25 0.0K
10:52 4,251.87 4,254.10 4,251.87 4,253.31 0.0K
10:53 4,252.18 4,252.18 4,249.46 4,250.29 0.0K
10:54 4,250.39 4,256.14 4,250.39 4,254.48 0.0K
10:55 4,253.52 4,255.40 4,253.52 4,254.51 0.0K
10:56 4,253.35 4,254.24 4,253.35 4,253.87 0.0K
10:57 4,253.41 4,253.71 4,250.67 4,250.67 0.0K
10:58 4,251.02 4,252.28 4,251.02 4,252.12 0.0K
10:59 4,253.63 4,253.98 4,252.58 4,252.58 0.0K
11:00 4,253.23 4,253.30 4,251.49 4,252.12 0.0K
11:01 4,252.18 4,253.29 4,252.18 4,253.29 0.0K
11:02 4,252.59 4,252.59 4,250.33 4,250.33 0.0K
11:03 4,250.25 4,250.25 4,248.81 4,249.76 0.0K
11:04 4,250.47 4,252.52 4,250.47 4,251.01 0.0K
11:05 4,251.06 4,251.27 4,250.66 4,250.88 0.0K
11:06 4,250.53 4,250.53 4,249.57 4,249.57 0.0K
11:07 4,251.41 4,254.75 4,251.03 4,254.75 0.0K
11:08 4,253.31 4,253.31 4,251.12 4,251.12 0.0K
11:09 4,251.87 4,253.28 4,251.87 4,252.23 0.0K
11:10 4,252.05 4,252.31 4,250.74 4,250.74 0.0K
11:11 4,250.71 4,250.83 4,249.86 4,250.83 0.0K
11:12 4,251.05 4,251.05 4,249.48 4,249.48 0.0K
11:13 4,249.91 4,250.19 4,249.91 4,250.19 0.0K
11:14 4,250.14 4,251.16 4,250.14 4,250.75 0.0K
11:15 4,250.62 4,250.62 4,249.48 4,249.48 0.0K
11:16 4,248.62 4,248.62 4,245.67 4,246.42 0.0K
11:17 4,246.85 4,247.42 4,246.09 4,246.34 0.0K
11:18 4,247.24 4,247.24 4,245.33 4,245.33 0.0K
11:19 4,245.04 4,245.04 4,244.21 4,244.21 0.0K
11:20 4,244.19 4,244.70 4,244.04 4,244.70 0.0K
11:21 4,244.10 4,244.10 4,241.57 4,242.38 0.0K
11:22 4,242.95 4,243.46 4,242.66 4,243.46 0.0K
11:23 4,243.04 4,243.07 4,242.55 4,242.74 0.0K
11:24 4,242.81 4,242.84 4,241.90 4,241.90 0.0K
11:25 4,241.44 4,241.67 4,239.45 4,239.45 0.0K
11:26 4,239.45 4,239.45 4,235.85 4,235.85 0.0K
11:27 4,236.22 4,238.63 4,236.22 4,238.63 0.0K
11:28 4,237.66 4,237.89 4,236.77 4,236.77 0.0K
11:29 4,235.95 4,236.16 4,235.75 4,235.75 0.0K
11:30 4,235.87 4,237.00 4,235.87 4,237.00 0.0K
11:31 4,236.07 4,237.65 4,235.79 4,237.65 0.0K
11:32 4,236.97 4,236.97 4,235.80 4,236.01 0.0K
11:33 4,236.16 4,237.48 4,236.16 4,237.25 0.0K
11:34 4,236.60 4,237.19 4,236.14 4,236.14 0.0K
11:35 4,235.90 4,236.24 4,235.87 4,236.24 0.0K
11:36 4,235.49 4,235.49 4,234.64 4,234.64 0.0K
11:37 4,234.62 4,234.62 4,233.39 4,234.62 0.0K
11:38 4,233.19 4,233.69 4,233.19 4,233.45 0.0K
11:39 4,233.87 4,234.03 4,233.07 4,234.03 0.0K
11:40 4,233.74 4,233.74 4,232.32 4,232.77 0.0K
11:41 4,232.72 4,232.72 4,230.48 4,230.48 0.0K
11:42 4,230.37 4,232.23 4,230.37 4,232.16 0.0K
11:43 4,230.56 4,230.56 4,229.56 4,229.83 0.0K
11:44 4,230.69 4,232.96 4,230.69 4,232.56 0.0K
11:45 4,232.69 4,233.13 4,232.24 4,232.24 0.0K
11:46 4,231.83 4,233.66 4,231.74 4,233.66 0.0K
11:47 4,233.70 4,233.70 4,231.20 4,231.20 0.0K
11:48 4,231.44 4,231.75 4,229.90 4,229.90 0.0K
11:49 4,229.49 4,230.36 4,229.30 4,230.36 0.0K
11:50 4,230.52 4,230.52 4,228.73 4,228.73 0.0K
11:51 4,229.41 4,230.27 4,229.41 4,229.94 0.0K
11:52 4,229.72 4,229.95 4,226.95 4,226.95 0.0K
11:53 4,226.84 4,227.55 4,226.84 4,226.96 0.0K
11:54 4,226.27 4,227.73 4,226.27 4,227.25 0.0K
11:55 4,228.94 4,229.57 4,228.51 4,229.57 0.0K
11:56 4,230.52 4,231.37 4,230.52 4,231.27 0.0K
11:57 4,232.15 4,232.15 4,230.85 4,231.52 0.0K
11:58 4,231.91 4,232.30 4,231.91 4,232.23 0.0K
11:59 4,231.33 4,233.01 4,231.10 4,233.01 0.0K
12:00 4,233.24 4,235.82 4,233.19 4,235.82 0.0K
12:01 4,236.88 4,236.88 4,234.35 4,235.92 0.0K
12:02 4,235.72 4,237.41 4,235.72 4,237.41 0.0K
12:03 4,237.68 4,239.63 4,237.64 4,239.63 0.0K
12:04 4,239.13 4,240.78 4,238.70 4,238.70 0.0K
12:05 4,235.60 4,237.46 4,235.60 4,236.93 0.0K
12:06 4,235.40 4,235.40 4,232.30 4,232.30 0.0K
12:07 4,232.15 4,233.40 4,231.99 4,233.11 0.0K
12:08 4,232.68 4,233.30 4,232.24 4,232.24 0.0K
12:09 4,231.32 4,231.32 4,229.42 4,229.42 0.0K
12:10 4,230.24 4,231.16 4,229.84 4,230.01 0.0K
12:11 4,231.27 4,231.27 4,228.51 4,228.51 0.0K
12:12 4,227.45 4,228.81 4,227.45 4,228.56 0.0K
12:13 4,228.51 4,229.91 4,228.20 4,229.91 0.0K
12:14 4,230.70 4,232.73 4,230.70 4,232.73 0.0K
12:15 4,232.51 4,232.96 4,230.82 4,230.82 0.0K
12:16 4,232.44 4,232.44 4,231.02 4,231.02 0.0K
12:17 4,230.15 4,230.15 4,229.58 4,229.58 0.0K
12:18 4,228.31 4,228.92 4,228.07 4,228.07 0.0K
12:19 4,228.22 4,228.29 4,227.29 4,228.29 0.0K
12:20 4,227.85 4,229.89 4,227.85 4,229.89 0.0K
12:21 4,229.30 4,229.94 4,228.88 4,229.94 0.0K
12:22 4,230.00 4,233.28 4,230.00 4,233.28 0.0K
12:23 4,232.83 4,235.00 4,232.83 4,234.07 0.0K
12:24 4,233.58 4,234.95 4,233.39 4,234.95 0.0K
12:25 4,235.38 4,237.22 4,234.98 4,237.22 0.0K
12:26 4,236.82 4,237.68 4,236.40 4,236.40 0.0K
12:27 4,236.36 4,238.02 4,236.36 4,238.02 0.0K
12:28 4,238.12 4,238.12 4,237.27 4,237.27 0.0K
12:29 4,237.23 4,237.55 4,237.23 4,237.55 0.0K
12:30 4,238.13 4,238.13 4,236.95 4,237.77 0.0K
12:31 4,237.42 4,237.49 4,236.38 4,236.38 0.0K
12:32 4,236.22 4,239.61 4,236.22 4,239.61 0.0K
12:33 4,239.49 4,242.34 4,239.49 4,242.34 0.0K
12:34 4,244.19 4,245.69 4,244.19 4,245.69 0.0K
12:35 4,245.66 4,245.66 4,243.36 4,243.36 0.0K
12:36 4,243.95 4,244.41 4,243.85 4,244.41 0.0K
12:37 4,245.79 4,247.71 4,245.79 4,247.71 0.0K
12:38 4,248.12 4,249.45 4,247.96 4,249.45 0.0K
12:39 4,249.80 4,249.80 4,247.41 4,247.41 0.0K
12:40 4,246.63 4,246.84 4,246.60 4,246.84 0.0K
12:41 4,247.93 4,248.33 4,246.99 4,246.99 0.0K
12:42 4,249.12 4,249.73 4,248.58 4,249.73 0.0K
12:43 4,250.15 4,252.99 4,250.15 4,252.44 0.0K
12:44 4,253.02 4,255.17 4,253.02 4,255.08 0.0K
12:45 4,255.58 4,256.86 4,255.58 4,256.86 0.0K
12:46 4,259.69 4,260.01 4,258.42 4,258.48 0.0K
12:47 4,259.54 4,259.54 4,257.18 4,257.18 0.0K
12:48 4,256.11 4,256.55 4,255.86 4,256.55 0.0K
12:49 4,256.02 4,256.41 4,255.94 4,256.41 0.0K
12:50 4,256.64 4,257.20 4,256.64 4,257.20 0.0K
12:51 4,257.22 4,257.53 4,256.70 4,256.78 0.0K
12:52 4,258.03 4,259.77 4,258.00 4,259.77 0.0K
12:53 4,260.25 4,262.54 4,260.25 4,262.54 0.0K
12:54 4,261.87 4,262.81 4,261.87 4,262.81 0.0K
12:55 4,263.96 4,264.66 4,263.26 4,263.26 0.0K
12:56 4,262.06 4,262.70 4,260.52 4,260.52 0.0K
12:57 4,259.30 4,259.30 4,256.27 4,256.27 0.0K
12:58 4,255.87 4,255.87 4,250.13 4,250.13 0.0K
12:59 4,249.01 4,251.63 4,249.01 4,251.63 0.0K
13:00 4,250.94 4,252.55 4,250.57 4,252.55 0.0K
13:01 4,251.58 4,254.47 4,251.58 4,254.47 0.0K
13:02 4,253.80 4,256.77 4,253.80 4,256.77 0.0K
13:03 4,256.76 4,259.78 4,256.76 4,259.78 0.0K
13:04 4,259.26 4,263.94 4,259.26 4,263.94 0.0K
13:05 4,264.00 4,267.71 4,264.00 4,267.71 0.0K
13:06 4,269.11 4,269.11 4,266.25 4,266.25 0.0K
13:07 4,267.84 4,268.46 4,267.84 4,268.46 0.0K
13:08 4,267.26 4,269.04 4,267.26 4,268.65 0.0K
13:09 4,269.32 4,269.32 4,263.97 4,263.97 0.0K
13:10 4,264.16 4,265.49 4,264.16 4,265.49 0.0K
13:11 4,265.83 4,265.83 4,260.70 4,260.70 0.0K
13:12 4,261.67 4,264.42 4,261.67 4,264.42 0.0K
13:13 4,265.29 4,265.71 4,264.86 4,265.71 0.0K
13:14 4,265.36 4,266.34 4,265.36 4,266.11 0.0K
13:15 4,267.34 4,267.34 4,266.44 4,266.44 0.0K
13:16 4,267.05 4,267.24 4,266.37 4,266.37 0.0K
13:17 4,267.00 4,267.88 4,266.04 4,266.04 0.0K
13:18 4,266.60 4,268.08 4,266.60 4,266.73 0.0K
13:19 4,267.97 4,267.97 4,266.79 4,267.93 0.0K
13:20 4,268.50 4,270.21 4,268.34 4,270.21 0.0K
13:21 4,271.07 4,271.07 4,268.32 4,268.78 0.0K
13:22 4,267.65 4,267.65 4,266.06 4,267.31 0.0K
13:23 4,266.86 4,266.86 4,266.33 4,266.41 0.0K
13:24 4,265.52 4,265.52 4,262.62 4,263.51 0.0K
13:25 4,263.21 4,263.94 4,263.21 4,263.87 0.0K
13:26 4,262.39 4,262.73 4,261.32 4,261.32 0.0K
13:27 4,262.22 4,264.12 4,262.22 4,264.12 0.0K
13:28 4,262.98 4,264.11 4,262.98 4,264.11 0.0K
13:29 4,263.69 4,263.69 4,263.08 4,263.08 0.0K
13:30 4,262.48 4,263.18 4,261.30 4,263.18 0.0K
13:31 4,263.80 4,263.80 4,261.33 4,261.34 0.0K
13:32 4,261.07 4,264.28 4,261.07 4,264.28 0.0K
13:33 4,263.82 4,263.98 4,262.51 4,262.51 0.0K
13:34 4,263.42 4,263.94 4,263.42 4,263.94 0.0K
13:35 4,263.98 4,264.38 4,263.17 4,264.38 0.0K
13:36 4,264.02 4,264.89 4,264.02 4,264.89 0.0K
13:37 4,265.45 4,268.58 4,265.45 4,268.58 0.0K
13:38 4,270.10 4,270.61 4,269.42 4,269.42 0.0K
13:39 4,270.65 4,272.02 4,270.65 4,272.02 0.0K
13:40 4,272.10 4,273.33 4,272.10 4,273.01 0.0K
13:41 4,273.14 4,273.74 4,272.07 4,273.74 0.0K
13:42 4,272.42 4,272.94 4,271.51 4,271.51 0.0K
13:43 4,270.74 4,271.35 4,270.62 4,270.62 0.0K
13:44 4,267.94 4,269.90 4,267.94 4,269.90 0.0K
13:45 4,270.50 4,270.87 4,270.17 4,270.65 0.0K
13:46 4,270.89 4,271.39 4,270.89 4,271.08 0.0K
13:47 4,271.21 4,272.45 4,271.21 4,272.45 0.0K
13:48 4,273.66 4,273.66 4,273.06 4,273.22 0.0K
13:49 4,273.96 4,273.96 4,271.88 4,271.88 0.0K
13:50 4,271.80 4,272.40 4,271.15 4,272.40 0.0K
13:51 4,273.03 4,273.23 4,272.48 4,272.48 0.0K
13:52 4,272.73 4,274.76 4,272.73 4,274.27 0.0K
13:53 4,274.06 4,274.75 4,273.93 4,274.71 0.0K
13:54 4,275.75 4,275.75 4,275.45 4,275.56 0.0K
13:55 4,275.69 4,275.69 4,274.93 4,275.05 0.0K
13:56 4,274.50 4,275.47 4,274.50 4,275.40 0.0K
13:57 4,274.85 4,274.85 4,273.15 4,274.18 0.0K
13:58 4,274.37 4,275.60 4,274.37 4,275.59 0.0K
13:59 4,275.70 4,275.94 4,275.68 4,275.68 0.0K
14:00 4,275.74 4,276.83 4,275.50 4,276.83 0.0K
14:01 4,277.12 4,278.55 4,277.12 4,278.55 0.0K
14:02 4,278.72 4,279.53 4,278.72 4,279.53 0.0K
14:03 4,280.26 4,280.26 4,278.60 4,278.60 0.0K
14:04 4,278.38 4,278.38 4,277.41 4,278.18 0.0K
14:05 4,277.87 4,277.87 4,277.43 4,277.58 0.0K
14:06 4,276.33 4,276.33 4,274.21 4,274.21 0.0K
14:07 4,273.67 4,273.67 4,272.24 4,272.24 0.0K
14:08 4,271.43 4,272.30 4,271.43 4,272.30 0.0K
14:09 4,272.34 4,272.34 4,270.56 4,270.56 0.0K
14:10 4,270.65 4,272.26 4,270.65 4,272.26 0.0K
14:11 4,272.83 4,274.11 4,272.83 4,274.11 0.0K
14:12 4,273.60 4,274.34 4,273.48 4,274.34 0.0K
14:13 4,272.86 4,276.08 4,272.86 4,275.11 0.0K
14:14 4,274.43 4,275.06 4,273.03 4,273.03 0.0K
14:15 4,273.82 4,274.54 4,273.82 4,274.35 0.0K
14:16 4,274.92 4,276.48 4,274.92 4,276.26 0.0K
14:17 4,277.06 4,277.87 4,275.90 4,275.90 0.0K
14:18 4,276.53 4,276.77 4,276.42 4,276.77 0.0K
14:19 4,277.54 4,279.23 4,277.54 4,279.23 0.0K
14:20 4,279.05 4,281.08 4,279.05 4,280.98 0.0K
14:21 4,281.00 4,281.00 4,280.74 4,280.74 0.0K
14:22 4,280.99 4,283.13 4,280.99 4,283.13 0.0K
14:23 4,284.14 4,286.18 4,284.14 4,286.18 0.0K
14:24 4,286.28 4,286.28 4,285.15 4,285.78 0.0K
14:25 4,285.96 4,286.06 4,284.71 4,284.71 0.0K
14:26 4,284.41 4,284.41 4,280.44 4,280.44 0.0K
14:27 4,281.19 4,281.96 4,280.36 4,281.96 0.0K
14:28 4,282.27 4,282.27 4,281.10 4,281.10 0.0K
14:29 4,281.32 4,283.91 4,281.32 4,283.91 0.0K
14:30 4,283.31 4,283.79 4,282.98 4,283.79 0.0K
14:31 4,283.72 4,284.59 4,283.36 4,283.36 0.0K
14:32 4,284.00 4,285.71 4,284.00 4,285.70 0.0K
14:33 4,285.16 4,285.16 4,282.97 4,282.97 0.0K
14:34 4,283.28 4,283.28 4,281.86 4,282.63 0.0K
14:35 4,282.96 4,283.93 4,282.96 4,283.53 0.0K
14:36 4,282.92 4,282.92 4,280.11 4,280.47 0.0K
14:37 4,281.13 4,282.72 4,281.13 4,282.72 0.0K
14:38 4,283.07 4,284.81 4,283.05 4,284.81 0.0K
14:39 4,285.25 4,285.25 4,283.07 4,283.07 0.0K
14:40 4,283.48 4,283.57 4,282.74 4,283.53 0.0K
14:41 4,283.88 4,283.88 4,283.18 4,283.69 0.0K
14:42 4,283.57 4,284.28 4,281.93 4,281.93 0.0K
14:43 4,282.24 4,282.24 4,280.81 4,280.81 0.0K
14:44 4,279.46 4,279.46 4,278.56 4,278.75 0.0K
14:45 4,278.32 4,278.32 4,275.33 4,275.33 0.0K
14:46 4,276.22 4,277.56 4,276.22 4,277.56 0.0K
14:47 4,277.64 4,277.64 4,276.09 4,276.09 0.0K
14:48 4,276.98 4,276.98 4,276.47 4,276.47 0.0K
14:49 4,276.28 4,276.79 4,276.28 4,276.34 0.0K
14:50 4,275.09 4,275.09 4,274.08 4,274.77 0.0K
14:51 4,275.85 4,276.41 4,275.85 4,276.02 0.0K
14:52 4,276.05 4,276.79 4,275.80 4,276.17 0.0K
14:53 4,275.64 4,276.22 4,275.64 4,275.86 0.0K
14:54 4,276.50 4,276.50 4,275.52 4,276.18 0.0K
14:55 4,276.11 4,277.10 4,276.11 4,277.10 0.0K
14:56 4,276.67 4,277.67 4,276.67 4,277.67 0.0K
14:57 4,276.96 4,277.94 4,276.79 4,277.94 0.0K
14:58 4,278.35 4,278.35 4,277.08 4,277.30 0.0K
14:59 4,277.11 4,277.11 4,275.36 4,275.36 0.0K
15:00 4,275.99 4,275.99 4,274.78 4,274.78 0.0K
15:01 4,274.05 4,276.19 4,274.05 4,276.19 0.0K
15:02 4,275.79 4,276.18 4,275.40 4,276.18 0.0K
15:03 4,275.95 4,275.95 4,274.50 4,274.69 0.0K
15:04 4,274.92 4,276.07 4,274.92 4,275.30 0.0K
15:05 4,275.32 4,276.60 4,275.32 4,276.60 0.0K
15:06 4,276.25 4,276.98 4,276.25 4,276.80 0.0K
15:07 4,277.75 4,278.09 4,277.75 4,277.87 0.0K
15:08 4,278.16 4,280.40 4,278.16 4,280.40 0.0K
15:09 4,280.57 4,281.46 4,280.57 4,281.46 0.0K
15:10 4,281.71 4,282.19 4,281.29 4,282.19 0.0K
15:11 4,281.94 4,283.29 4,281.94 4,283.29 0.0K
15:12 4,282.71 4,282.79 4,282.43 4,282.43 0.0K
15:13 4,283.02 4,283.02 4,280.74 4,280.74 0.0K
15:14 4,280.85 4,280.85 4,279.59 4,279.59 0.0K
15:15 4,279.70 4,279.70 4,275.29 4,275.29 0.0K
15:16 4,274.53 4,277.69 4,274.53 4,277.69 0.0K
15:17 4,277.80 4,277.80 4,276.65 4,277.24 0.0K
15:18 4,277.81 4,279.64 4,277.58 4,279.64 0.0K
15:19 4,280.26 4,282.73 4,280.26 4,282.73 0.0K
15:20 4,282.35 4,282.35 4,279.76 4,280.55 0.0K
15:21 4,279.58 4,280.01 4,279.18 4,279.18 0.0K
15:22 4,279.91 4,279.91 4,277.50 4,277.50 0.0K
15:23 4,278.10 4,278.55 4,278.10 4,278.55 0.0K
15:24 4,278.32 4,278.32 4,277.31 4,277.31 0.0K
15:25 4,277.95 4,278.76 4,277.95 4,278.76 0.0K
15:26 4,278.11 4,278.79 4,277.90 4,278.79 0.0K
15:27 4,278.92 4,279.32 4,278.92 4,279.09 0.0K
15:28 4,279.67 4,279.68 4,278.51 4,278.51 0.0K
15:29 4,279.52 4,280.86 4,279.52 4,280.86 0.0K
15:30 4,279.96 4,279.96 4,279.14 4,279.84 0.0K
15:31 4,281.39 4,281.39 4,279.77 4,279.77 0.0K
15:32 4,279.92 4,279.92 4,278.46 4,278.46 0.0K
15:33 4,277.09 4,278.50 4,277.09 4,277.92 0.0K
15:34 4,278.09 4,279.97 4,278.09 4,279.97 0.0K
15:35 4,279.96 4,279.96 4,278.26 4,278.26 0.0K
15:36 4,277.85 4,277.85 4,275.53 4,275.53 0.0K
15:37 4,275.25 4,275.69 4,273.57 4,273.57 0.0K
15:38 4,271.41 4,272.48 4,270.44 4,270.44 0.0K
15:39 4,268.87 4,269.54 4,267.85 4,269.54 0.0K
15:40 4,269.43 4,269.43 4,266.21 4,267.09 0.0K
15:41 4,266.55 4,266.69 4,266.01 4,266.47 0.0K
15:42 4,267.00 4,267.49 4,265.33 4,267.49 0.0K
15:43 4,267.94 4,271.66 4,267.94 4,271.66 0.0K
15:44 4,271.17 4,272.81 4,271.17 4,272.81 0.0K
15:45 4,272.44 4,274.11 4,272.44 4,274.11 0.0K
15:46 4,273.98 4,275.18 4,273.98 4,274.60 0.0K
15:47 4,273.83 4,275.49 4,273.83 4,275.49 0.0K
15:48 4,275.74 4,277.10 4,275.74 4,277.10 0.0K
15:49 4,277.74 4,278.88 4,277.74 4,278.88 0.0K
15:50 4,278.70 4,278.70 4,275.39 4,275.39 0.0K
15:51 4,275.92 4,275.92 4,275.72 4,275.72 0.0K
15:52 4,275.07 4,277.74 4,275.07 4,276.90 0.0K
15:53 4,276.65 4,276.65 4,274.35 4,274.97 0.0K
15:54 4,274.91 4,279.67 4,274.91 4,279.67 0.0K
15:55 4,282.14 4,286.21 4,282.14 4,285.25 0.0K
15:56 4,284.22 4,284.22 4,281.99 4,282.39 0.0K
15:57 4,281.87 4,282.14 4,281.42 4,281.63 0.0K
15:58 4,281.87 4,281.92 4,281.35 4,281.35 0.0K
15:59 4,282.30 4,282.30 4,280.52 4,280.52 0.0K
16:00 4,279.18 4,279.80 4,279.18 4,279.48 0.0K
16:01 4,279.62 4,279.67 4,279.62 4,279.67 0.0K
16:02 4,279.67 4,279.68 4,279.15 4,279.15 0.0K
16:03 4,279.62 4,279.64 4,279.34 4,279.34 0.0K
16:04 4,279.40 4,279.63 4,279.33 4,279.63 0.0K
16:05 4,279.63 4,279.70 4,279.57 4,279.70 0.0K
16:06 4,279.63 4,279.64 4,279.62 4,279.64 0.0K
16:07 4,279.57 4,279.59 4,279.08 4,279.23 0.0K
16:08 4,279.22 4,279.32 4,279.14 4,279.32 0.0K
16:09 4,279.34 4,279.41 4,279.24 4,279.41 0.0K
16:10 4,279.26 4,279.79 4,279.26 4,279.79 0.0K
16:11 4,279.71 4,279.77 4,279.55 4,279.55 0.0K
16:12 4,279.54 4,279.99 4,279.54 4,279.87 0.0K
16:13 4,279.93 4,279.94 4,279.48 4,279.48 0.0K
16:14 4,279.48 4,279.93 4,279.48 4,279.93 0.0K
16:15 4,279.84 4,279.84 4,279.84 4,279.84 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