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 4,238.38 4,241.83 4,238.38 4,241.83 0.0K
09:32 4,241.34 4,241.34 4,236.07 4,236.91 0.0K
09:33 4,236.49 4,236.49 4,232.92 4,232.92 0.0K
09:34 4,230.89 4,232.62 4,230.89 4,232.62 0.0K
09:35 4,233.53 4,238.71 4,233.53 4,238.71 0.0K
09:36 4,239.61 4,239.61 4,235.52 4,235.52 0.0K
09:37 4,236.57 4,236.94 4,235.88 4,236.94 0.0K
09:38 4,237.51 4,238.84 4,237.38 4,238.84 0.0K
09:39 4,238.12 4,239.84 4,237.54 4,239.84 0.0K
09:40 4,239.74 4,241.31 4,238.10 4,241.31 0.0K
09:41 4,242.72 4,244.05 4,241.86 4,241.86 0.0K
09:42 4,241.87 4,243.42 4,241.87 4,243.30 0.0K
09:43 4,243.16 4,244.04 4,242.72 4,242.72 0.0K
09:44 4,243.38 4,245.02 4,243.38 4,244.36 0.0K
09:45 4,244.79 4,245.69 4,244.33 4,244.33 0.0K
09:46 4,244.32 4,245.12 4,242.79 4,242.79 0.0K
09:47 4,242.63 4,242.63 4,238.28 4,238.28 0.0K
09:48 4,239.94 4,239.94 4,237.89 4,238.50 0.0K
09:49 4,238.94 4,241.51 4,238.06 4,241.51 0.0K
09:50 4,241.59 4,242.35 4,241.27 4,241.52 0.0K
09:51 4,242.10 4,242.69 4,241.59 4,241.80 0.0K
09:52 4,238.33 4,238.33 4,236.84 4,237.66 0.0K
09:53 4,236.81 4,236.81 4,235.22 4,235.22 0.0K
09:54 4,234.83 4,234.83 4,232.14 4,232.68 0.0K
09:55 4,233.65 4,235.09 4,233.65 4,234.18 0.0K
09:56 4,236.71 4,238.57 4,235.28 4,238.57 0.0K
09:57 4,237.65 4,238.65 4,237.65 4,238.00 0.0K
09:58 4,238.19 4,239.90 4,238.08 4,238.55 0.0K
09:59 4,239.03 4,239.03 4,235.87 4,236.20 0.0K
10:00 4,235.47 4,235.47 4,230.99 4,231.30 0.0K
10:01 4,233.65 4,233.65 4,230.91 4,230.91 0.0K
10:02 4,230.72 4,230.72 4,228.45 4,228.74 0.0K
10:03 4,229.38 4,231.07 4,229.29 4,229.29 0.0K
10:04 4,228.73 4,228.73 4,227.22 4,227.78 0.0K
10:05 4,228.00 4,229.22 4,227.37 4,227.37 0.0K
10:06 4,228.09 4,228.09 4,226.71 4,227.38 0.0K
10:07 4,227.93 4,229.64 4,227.93 4,228.75 0.0K
10:08 4,228.94 4,228.94 4,227.16 4,228.26 0.0K
10:09 4,228.27 4,229.35 4,228.27 4,228.30 0.0K
10:10 4,227.42 4,227.82 4,226.34 4,227.82 0.0K
10:11 4,227.81 4,230.19 4,227.62 4,227.62 0.0K
10:12 4,228.95 4,230.29 4,228.90 4,230.29 0.0K
10:13 4,231.03 4,231.03 4,229.84 4,230.09 0.0K
10:14 4,229.49 4,230.07 4,229.49 4,229.64 0.0K
10:15 4,230.13 4,232.58 4,230.03 4,232.58 0.0K
10:16 4,232.01 4,232.01 4,230.75 4,230.75 0.0K
10:17 4,230.57 4,231.02 4,228.58 4,228.58 0.0K
10:18 4,228.76 4,228.92 4,227.70 4,228.92 0.0K
10:19 4,227.84 4,227.84 4,226.23 4,227.29 0.0K
10:20 4,227.07 4,227.07 4,226.50 4,226.50 0.0K
10:21 4,226.14 4,228.49 4,225.08 4,227.94 0.0K
10:22 4,227.09 4,227.09 4,225.32 4,225.72 0.0K
10:23 4,225.82 4,230.27 4,225.82 4,230.27 0.0K
10:24 4,229.53 4,229.53 4,227.95 4,229.37 0.0K
10:25 4,229.92 4,230.71 4,229.92 4,230.30 0.0K
10:26 4,230.51 4,230.51 4,229.02 4,229.07 0.0K
10:27 4,228.08 4,228.84 4,228.08 4,228.14 0.0K
10:28 4,227.04 4,227.06 4,226.59 4,226.59 0.0K
10:29 4,227.16 4,227.16 4,225.15 4,226.03 0.0K
10:30 4,225.94 4,225.94 4,224.08 4,224.56 0.0K
10:31 4,225.81 4,228.31 4,225.81 4,225.92 0.0K
10:32 4,225.62 4,225.99 4,223.85 4,223.85 0.0K
10:33 4,224.10 4,224.10 4,223.40 4,223.40 0.0K
10:34 4,223.36 4,223.36 4,221.16 4,222.08 0.0K
10:35 4,221.67 4,221.67 4,220.48 4,220.48 0.0K
10:36 4,220.68 4,222.49 4,220.68 4,222.49 0.0K
10:37 4,221.31 4,224.23 4,221.31 4,224.23 0.0K
10:38 4,223.14 4,225.46 4,223.14 4,225.46 0.0K
10:39 4,225.78 4,225.78 4,222.60 4,222.60 0.0K
10:40 4,222.80 4,222.80 4,221.36 4,222.52 0.0K
10:41 4,222.19 4,222.79 4,221.83 4,221.83 0.0K
10:42 4,221.39 4,221.48 4,221.22 4,221.48 0.0K
10:43 4,221.73 4,222.59 4,220.00 4,222.59 0.0K
10:44 4,221.93 4,221.93 4,220.30 4,220.81 0.0K
10:45 4,220.74 4,220.74 4,218.48 4,218.48 0.0K
10:46 4,219.35 4,219.40 4,218.79 4,219.40 0.0K
10:47 4,218.80 4,219.56 4,217.80 4,219.56 0.0K
10:48 4,220.63 4,223.24 4,220.63 4,223.24 0.0K
10:49 4,222.75 4,222.75 4,219.44 4,219.44 0.0K
10:50 4,220.80 4,220.97 4,219.82 4,219.82 0.0K
10:51 4,219.20 4,219.20 4,217.97 4,218.21 0.0K
10:52 4,218.35 4,218.35 4,216.16 4,216.16 0.0K
10:53 4,216.37 4,216.57 4,215.65 4,215.65 0.0K
10:54 4,216.11 4,216.11 4,214.68 4,215.53 0.0K
10:55 4,214.97 4,214.97 4,213.08 4,213.08 0.0K
10:56 4,213.37 4,214.44 4,212.98 4,213.11 0.0K
10:57 4,213.80 4,213.80 4,212.88 4,213.17 0.0K
10:58 4,214.15 4,214.29 4,213.21 4,214.20 0.0K
10:59 4,215.04 4,216.56 4,215.04 4,216.27 0.0K
11:00 4,216.93 4,220.24 4,216.93 4,217.97 0.0K
11:01 4,218.99 4,221.99 4,218.99 4,221.95 0.0K
11:02 4,221.84 4,221.84 4,219.69 4,220.83 0.0K
11:03 4,222.15 4,222.39 4,221.09 4,221.09 0.0K
11:04 4,222.36 4,222.36 4,220.12 4,221.65 0.0K
11:05 4,220.77 4,221.75 4,220.47 4,220.47 0.0K
11:06 4,219.75 4,221.93 4,219.71 4,221.93 0.0K
11:07 4,222.87 4,223.49 4,222.44 4,223.20 0.0K
11:08 4,223.24 4,223.24 4,220.98 4,220.98 0.0K
11:09 4,221.62 4,223.77 4,221.62 4,223.77 0.0K
11:10 4,223.70 4,223.70 4,222.55 4,222.90 0.0K
11:11 4,222.54 4,222.54 4,221.12 4,221.13 0.0K
11:12 4,220.79 4,222.42 4,220.79 4,222.42 0.0K
11:13 4,222.93 4,224.09 4,222.93 4,224.09 0.0K
11:14 4,223.22 4,223.89 4,222.71 4,223.89 0.0K
11:15 4,223.43 4,223.43 4,222.29 4,223.02 0.0K
11:16 4,222.77 4,222.77 4,221.66 4,221.66 0.0K
11:17 4,221.45 4,223.79 4,221.36 4,223.79 0.0K
11:18 4,223.34 4,223.34 4,221.35 4,221.35 0.0K
11:19 4,220.47 4,220.47 4,218.51 4,218.89 0.0K
11:20 4,219.01 4,219.58 4,218.55 4,219.58 0.0K
11:21 4,218.80 4,218.80 4,218.37 4,218.37 0.0K
11:22 4,218.71 4,221.42 4,218.71 4,221.42 0.0K
11:23 4,221.34 4,223.11 4,221.34 4,223.11 0.0K
11:24 4,222.85 4,223.78 4,222.85 4,223.78 0.0K
11:25 4,222.88 4,223.49 4,221.95 4,223.49 0.0K
11:26 4,223.20 4,223.20 4,221.27 4,222.55 0.0K
11:27 4,222.11 4,222.20 4,221.96 4,221.96 0.0K
11:28 4,221.31 4,222.29 4,221.11 4,222.29 0.0K
11:29 4,221.86 4,222.95 4,221.86 4,222.95 0.0K
11:30 4,223.22 4,225.12 4,223.22 4,225.12 0.0K
11:31 4,224.75 4,225.96 4,224.75 4,225.96 0.0K
11:32 4,226.30 4,227.44 4,225.86 4,227.44 0.0K
11:33 4,227.06 4,227.27 4,225.26 4,227.27 0.0K
11:34 4,227.70 4,228.69 4,227.70 4,228.69 0.0K
11:35 4,227.95 4,228.61 4,227.27 4,228.61 0.0K
11:36 4,229.16 4,229.66 4,228.98 4,228.98 0.0K
11:37 4,229.45 4,230.89 4,229.45 4,229.71 0.0K
11:38 4,228.82 4,228.86 4,228.42 4,228.67 0.0K
11:39 4,228.60 4,228.60 4,225.77 4,225.77 0.0K
11:40 4,225.77 4,226.05 4,224.76 4,225.30 0.0K
11:41 4,224.56 4,224.56 4,221.08 4,221.08 0.0K
11:42 4,221.03 4,221.03 4,219.39 4,220.30 0.0K
11:43 4,219.34 4,220.30 4,218.50 4,218.50 0.0K
11:44 4,218.37 4,218.60 4,216.43 4,216.46 0.0K
11:45 4,217.02 4,218.09 4,217.02 4,217.93 0.0K
11:46 4,218.29 4,220.31 4,218.29 4,220.31 0.0K
11:47 4,220.20 4,221.57 4,220.20 4,221.57 0.0K
11:48 4,221.79 4,223.60 4,221.79 4,223.60 0.0K
11:49 4,223.26 4,223.26 4,221.97 4,222.99 0.0K
11:50 4,223.11 4,223.11 4,220.95 4,220.95 0.0K
11:51 4,220.27 4,220.97 4,220.27 4,220.97 0.0K
11:52 4,220.88 4,220.96 4,219.65 4,219.69 0.0K
11:53 4,219.69 4,220.37 4,219.69 4,220.37 0.0K
11:54 4,219.99 4,221.21 4,219.99 4,221.21 0.0K
11:55 4,220.78 4,220.78 4,219.63 4,219.63 0.0K
11:56 4,220.19 4,220.19 4,217.69 4,217.69 0.0K
11:57 4,217.13 4,217.94 4,217.13 4,217.94 0.0K
11:58 4,218.18 4,218.26 4,216.31 4,216.31 0.0K
11:59 4,216.26 4,217.45 4,216.26 4,217.45 0.0K
12:00 4,216.90 4,217.71 4,216.90 4,216.96 0.0K
12:01 4,216.97 4,219.18 4,216.97 4,219.12 0.0K
12:02 4,219.07 4,219.75 4,218.85 4,218.85 0.0K
12:03 4,218.59 4,218.59 4,216.98 4,217.39 0.0K
12:04 4,216.83 4,217.68 4,216.49 4,216.49 0.0K
12:05 4,215.31 4,215.47 4,214.90 4,214.90 0.0K
12:06 4,216.28 4,216.61 4,215.98 4,215.98 0.0K
12:07 4,216.51 4,217.37 4,215.63 4,215.63 0.0K
12:08 4,215.91 4,216.87 4,214.90 4,214.90 0.0K
12:09 4,214.75 4,215.35 4,214.75 4,215.35 0.0K
12:10 4,215.31 4,215.83 4,215.31 4,215.82 0.0K
12:11 4,215.78 4,216.90 4,215.78 4,216.58 0.0K
12:12 4,217.32 4,217.32 4,217.09 4,217.20 0.0K
12:13 4,216.86 4,218.00 4,216.86 4,218.00 0.0K
12:14 4,218.17 4,219.31 4,218.17 4,219.31 0.0K
12:15 4,220.05 4,220.05 4,218.24 4,218.24 0.0K
12:16 4,217.36 4,217.36 4,216.61 4,216.61 0.0K
12:17 4,215.45 4,215.45 4,214.47 4,214.47 0.0K
12:18 4,214.69 4,215.34 4,212.19 4,212.19 0.0K
12:19 4,212.48 4,213.64 4,212.48 4,213.51 0.0K
12:20 4,213.01 4,213.44 4,213.01 4,213.33 0.0K
12:21 4,212.88 4,212.97 4,212.44 4,212.97 0.0K
12:22 4,212.71 4,212.71 4,211.25 4,212.05 0.0K
12:23 4,212.01 4,212.01 4,210.06 4,210.06 0.0K
12:24 4,210.02 4,212.31 4,210.02 4,212.31 0.0K
12:25 4,212.47 4,213.01 4,212.47 4,212.67 0.0K
12:26 4,214.06 4,214.06 4,213.09 4,213.23 0.0K
12:27 4,212.92 4,213.04 4,212.34 4,212.63 0.0K
12:28 4,212.81 4,214.50 4,212.81 4,214.50 0.0K
12:29 4,215.30 4,215.56 4,214.46 4,215.56 0.0K
12:30 4,216.08 4,217.06 4,215.80 4,217.06 0.0K
12:31 4,218.36 4,218.36 4,217.45 4,217.53 0.0K
12:32 4,219.59 4,220.44 4,219.59 4,219.63 0.0K
12:33 4,219.84 4,220.86 4,219.33 4,220.86 0.0K
12:34 4,222.30 4,223.04 4,221.66 4,221.66 0.0K
12:35 4,222.84 4,222.84 4,219.27 4,219.27 0.0K
12:36 4,218.79 4,218.79 4,217.22 4,217.22 0.0K
12:37 4,217.58 4,217.58 4,216.38 4,216.38 0.0K
12:38 4,216.26 4,216.46 4,215.22 4,215.22 0.0K
12:39 4,214.70 4,214.70 4,212.21 4,212.21 0.0K
12:40 4,211.47 4,212.56 4,211.47 4,212.56 0.0K
12:41 4,213.09 4,213.68 4,212.65 4,213.68 0.0K
12:42 4,212.79 4,212.79 4,211.98 4,212.49 0.0K
12:43 4,213.66 4,214.31 4,213.12 4,213.12 0.0K
12:44 4,212.68 4,212.75 4,212.19 4,212.21 0.0K
12:45 4,212.14 4,212.72 4,212.14 4,212.68 0.0K
12:46 4,213.75 4,214.79 4,213.44 4,213.44 0.0K
12:47 4,214.61 4,214.61 4,213.58 4,213.58 0.0K
12:48 4,214.16 4,214.16 4,212.37 4,213.18 0.0K
12:49 4,212.97 4,213.04 4,212.88 4,213.00 0.0K
12:50 4,213.09 4,214.12 4,212.97 4,214.12 0.0K
12:51 4,213.68 4,215.05 4,213.66 4,215.05 0.0K
12:52 4,214.74 4,214.74 4,212.62 4,212.84 0.0K
12:53 4,213.71 4,216.33 4,213.71 4,215.18 0.0K
12:54 4,214.12 4,214.79 4,214.03 4,214.79 0.0K
12:55 4,214.79 4,215.24 4,214.55 4,215.24 0.0K
12:56 4,214.50 4,215.70 4,214.50 4,215.70 0.0K
12:57 4,216.21 4,216.21 4,213.96 4,214.11 0.0K
12:58 4,213.79 4,213.79 4,213.16 4,213.26 0.0K
12:59 4,213.18 4,213.79 4,213.01 4,213.31 0.0K
13:00 4,212.71 4,213.40 4,212.26 4,213.40 0.0K
13:01 4,212.77 4,212.77 4,212.44 4,212.64 0.0K
13:02 4,212.21 4,212.60 4,209.67 4,209.67 0.0K
13:03 4,211.48 4,211.48 4,208.57 4,208.57 0.0K
13:04 4,208.29 4,208.85 4,208.29 4,208.45 0.0K
13:05 4,208.14 4,210.06 4,208.14 4,209.18 0.0K
13:06 4,209.00 4,209.04 4,208.17 4,209.04 0.0K
13:07 4,208.13 4,208.13 4,207.39 4,208.08 0.0K
13:08 4,208.18 4,209.06 4,207.13 4,207.13 0.0K
13:09 4,207.36 4,207.73 4,207.16 4,207.16 0.0K
13:10 4,206.80 4,207.55 4,205.53 4,207.55 0.0K
13:11 4,206.53 4,206.53 4,203.38 4,203.38 0.0K
13:12 4,204.34 4,204.65 4,204.18 4,204.37 0.0K
13:13 4,204.33 4,205.05 4,203.90 4,204.67 0.0K
13:14 4,205.09 4,207.34 4,205.09 4,207.34 0.0K
13:15 4,207.58 4,208.26 4,207.58 4,208.26 0.0K
13:16 4,207.97 4,208.56 4,207.49 4,208.56 0.0K
13:17 4,208.30 4,209.47 4,208.30 4,208.91 0.0K
13:18 4,207.79 4,207.79 4,207.16 4,207.16 0.0K
13:19 4,207.33 4,209.02 4,207.33 4,208.56 0.0K
13:20 4,208.67 4,209.41 4,208.27 4,209.41 0.0K
13:21 4,209.50 4,211.52 4,209.50 4,210.76 0.0K
13:22 4,209.23 4,211.26 4,209.23 4,211.26 0.0K
13:23 4,212.18 4,212.70 4,211.83 4,211.83 0.0K
13:24 4,211.50 4,212.34 4,211.44 4,211.96 0.0K
13:25 4,211.27 4,211.27 4,209.70 4,209.70 0.0K
13:26 4,208.90 4,210.66 4,208.87 4,208.87 0.0K
13:27 4,209.91 4,209.91 4,208.52 4,209.05 0.0K
13:28 4,208.93 4,209.37 4,208.40 4,208.40 0.0K
13:29 4,207.99 4,208.18 4,206.76 4,206.76 0.0K
13:30 4,206.73 4,206.73 4,205.73 4,205.73 0.0K
13:31 4,206.39 4,206.39 4,204.53 4,205.33 0.0K
13:32 4,205.52 4,206.10 4,205.52 4,205.73 0.0K
13:33 4,205.24 4,206.03 4,205.24 4,206.03 0.0K
13:34 4,205.36 4,205.36 4,203.79 4,203.79 0.0K
13:35 4,203.61 4,204.27 4,203.60 4,203.91 0.0K
13:36 4,204.17 4,205.07 4,202.36 4,202.36 0.0K
13:37 4,202.42 4,202.42 4,199.32 4,199.32 0.0K
13:38 4,199.81 4,202.02 4,199.81 4,202.02 0.0K
13:39 4,202.56 4,203.13 4,202.41 4,202.48 0.0K
13:40 4,202.59 4,202.84 4,202.04 4,202.04 0.0K
13:41 4,202.33 4,202.35 4,201.66 4,202.35 0.0K
13:42 4,201.73 4,202.78 4,201.73 4,202.78 0.0K
13:43 4,202.63 4,202.81 4,202.33 4,202.81 0.0K
13:44 4,203.00 4,203.00 4,202.02 4,202.02 0.0K
13:45 4,201.42 4,202.39 4,201.27 4,202.39 0.0K
13:46 4,203.72 4,203.72 4,201.39 4,201.39 0.0K
13:47 4,200.89 4,201.11 4,199.45 4,201.11 0.0K
13:48 4,200.87 4,201.01 4,200.57 4,200.57 0.0K
13:49 4,199.69 4,200.07 4,199.69 4,199.90 0.0K
13:50 4,199.87 4,199.87 4,199.12 4,199.41 0.0K
13:51 4,199.03 4,199.03 4,198.12 4,198.97 0.0K
13:52 4,198.47 4,199.79 4,198.47 4,199.58 0.0K
13:53 4,199.32 4,201.31 4,199.32 4,201.31 0.0K
13:54 4,202.13 4,202.13 4,201.40 4,201.40 0.0K
13:55 4,202.35 4,202.55 4,201.80 4,202.30 0.0K
13:56 4,201.23 4,201.23 4,199.39 4,199.80 0.0K
13:57 4,199.51 4,201.13 4,199.51 4,201.03 0.0K
13:58 4,201.00 4,201.39 4,200.64 4,201.30 0.0K
13:59 4,200.56 4,200.97 4,199.35 4,199.35 0.0K
14:00 4,199.79 4,200.11 4,198.64 4,198.64 0.0K
14:01 4,199.77 4,199.85 4,198.91 4,198.91 0.0K
14:02 4,199.80 4,199.80 4,198.86 4,199.65 0.0K
14:03 4,199.52 4,200.02 4,198.53 4,198.53 0.0K
14:04 4,198.47 4,198.47 4,197.87 4,197.87 0.0K
14:05 4,197.51 4,197.51 4,197.20 4,197.32 0.0K
14:06 4,197.23 4,197.23 4,194.66 4,195.49 0.0K
14:07 4,195.57 4,195.57 4,195.05 4,195.32 0.0K
14:08 4,195.18 4,195.32 4,195.05 4,195.32 0.0K
14:09 4,195.20 4,197.20 4,195.20 4,196.84 0.0K
14:10 4,197.64 4,199.61 4,197.64 4,199.61 0.0K
14:11 4,198.38 4,204.28 4,198.10 4,204.28 0.0K
14:12 4,201.46 4,201.53 4,200.37 4,200.82 0.0K
14:13 4,201.01 4,201.01 4,199.80 4,199.80 0.0K
14:14 4,198.19 4,199.35 4,198.19 4,199.35 0.0K
14:15 4,199.31 4,200.74 4,199.31 4,200.74 0.0K
14:16 4,201.25 4,201.53 4,200.64 4,200.64 0.0K
14:17 4,200.56 4,201.20 4,200.49 4,200.57 0.0K
14:18 4,201.12 4,202.10 4,201.12 4,201.58 0.0K
14:19 4,201.55 4,201.55 4,198.76 4,198.76 0.0K
14:20 4,198.44 4,199.79 4,198.44 4,199.19 0.0K
14:21 4,199.53 4,199.76 4,199.53 4,199.74 0.0K
14:22 4,199.42 4,199.42 4,197.40 4,198.55 0.0K
14:23 4,198.97 4,198.97 4,197.91 4,198.49 0.0K
14:24 4,198.02 4,198.82 4,198.02 4,198.56 0.0K
14:25 4,198.45 4,198.47 4,197.71 4,197.71 0.0K
14:26 4,198.23 4,198.23 4,196.35 4,196.35 0.0K
14:27 4,195.33 4,195.46 4,195.31 4,195.39 0.0K
14:28 4,194.84 4,195.46 4,194.84 4,195.46 0.0K
14:29 4,195.57 4,196.09 4,195.42 4,196.09 0.0K
14:30 4,196.38 4,197.80 4,196.38 4,197.45 0.0K
14:31 4,198.14 4,198.61 4,198.10 4,198.61 0.0K
14:32 4,199.14 4,199.14 4,197.64 4,197.64 0.0K
14:33 4,196.51 4,196.83 4,196.51 4,196.83 0.0K
14:34 4,197.24 4,197.24 4,196.58 4,197.14 0.0K
14:35 4,197.06 4,197.06 4,195.89 4,195.89 0.0K
14:36 4,195.33 4,195.85 4,195.33 4,195.85 0.0K
14:37 4,195.36 4,195.48 4,194.76 4,195.38 0.0K
14:38 4,194.70 4,194.70 4,194.04 4,194.29 0.0K
14:39 4,194.17 4,194.44 4,193.79 4,193.79 0.0K
14:40 4,193.74 4,193.74 4,193.00 4,193.18 0.0K
14:41 4,192.74 4,192.74 4,192.09 4,192.70 0.0K
14:42 4,190.72 4,193.07 4,190.72 4,193.07 0.0K
14:43 4,193.86 4,194.26 4,193.60 4,194.24 0.0K
14:44 4,193.73 4,193.73 4,192.89 4,193.11 0.0K
14:45 4,193.45 4,194.05 4,193.45 4,194.05 0.0K
14:46 4,194.61 4,194.69 4,192.90 4,192.90 0.0K
14:47 4,192.78 4,193.65 4,192.78 4,193.65 0.0K
14:48 4,193.62 4,193.72 4,192.89 4,192.98 0.0K
14:49 4,192.84 4,192.84 4,192.55 4,192.69 0.0K
14:50 4,192.31 4,192.31 4,191.81 4,191.93 0.0K
14:51 4,192.04 4,193.06 4,192.04 4,193.06 0.0K
14:52 4,192.83 4,193.09 4,192.29 4,193.09 0.0K
14:53 4,192.68 4,192.68 4,188.80 4,188.80 0.0K
14:54 4,189.66 4,190.06 4,188.53 4,188.53 0.0K
14:55 4,187.86 4,187.86 4,185.16 4,185.62 0.0K
14:56 4,184.91 4,184.91 4,183.96 4,184.25 0.0K
14:57 4,184.08 4,185.50 4,184.08 4,185.50 0.0K
14:58 4,185.13 4,185.13 4,184.64 4,184.64 0.0K
14:59 4,184.94 4,184.94 4,183.52 4,183.52 0.0K
15:00 4,182.85 4,184.81 4,182.85 4,184.81 0.0K
15:01 4,184.94 4,184.94 4,183.57 4,183.57 0.0K
15:02 4,183.62 4,183.74 4,183.32 4,183.59 0.0K
15:03 4,183.48 4,183.83 4,183.06 4,183.06 0.0K
15:04 4,183.42 4,183.42 4,179.06 4,179.06 0.0K
15:05 4,180.60 4,181.89 4,180.60 4,181.52 0.0K
15:06 4,180.03 4,180.03 4,177.83 4,177.91 0.0K
15:07 4,176.65 4,176.65 4,176.26 4,176.38 0.0K
15:08 4,175.90 4,176.88 4,175.90 4,176.88 0.0K
15:09 4,176.01 4,177.05 4,176.01 4,176.52 0.0K
15:10 4,176.36 4,177.60 4,176.36 4,177.60 0.0K
15:11 4,176.32 4,176.32 4,174.47 4,174.86 0.0K
15:12 4,175.68 4,179.05 4,175.68 4,179.05 0.0K
15:13 4,180.05 4,180.84 4,180.05 4,180.36 0.0K
15:14 4,182.07 4,184.10 4,181.36 4,184.10 0.0K
15:15 4,184.59 4,187.53 4,184.59 4,187.53 0.0K
15:16 4,187.69 4,190.44 4,187.69 4,188.66 0.0K
15:17 4,188.26 4,188.26 4,186.04 4,186.04 0.0K
15:18 4,186.98 4,187.70 4,186.98 4,187.70 0.0K
15:19 4,188.03 4,190.80 4,188.03 4,190.80 0.0K
15:20 4,191.09 4,193.52 4,190.53 4,193.01 0.0K
15:21 4,193.04 4,193.15 4,192.74 4,193.15 0.0K
15:22 4,191.89 4,193.62 4,191.89 4,193.62 0.0K
15:23 4,192.49 4,193.92 4,192.24 4,193.92 0.0K
15:24 4,194.05 4,195.87 4,194.02 4,195.87 0.0K
15:25 4,196.86 4,197.47 4,196.68 4,197.47 0.0K
15:26 4,198.28 4,200.87 4,197.68 4,200.87 0.0K
15:27 4,201.65 4,201.76 4,200.73 4,201.76 0.0K
15:28 4,202.09 4,203.49 4,202.09 4,202.29 0.0K
15:29 4,202.88 4,202.88 4,198.18 4,198.18 0.0K
15:30 4,196.02 4,200.11 4,196.02 4,200.11 0.0K
15:31 4,200.31 4,201.52 4,199.67 4,201.52 0.0K
15:32 4,200.98 4,202.84 4,200.98 4,202.24 0.0K
15:33 4,203.25 4,204.86 4,203.25 4,203.70 0.0K
15:34 4,204.32 4,207.90 4,204.32 4,207.90 0.0K
15:35 4,208.55 4,209.91 4,208.09 4,209.85 0.0K
15:36 4,207.84 4,207.84 4,204.32 4,204.32 0.0K
15:37 4,202.60 4,203.05 4,202.47 4,202.47 0.0K
15:38 4,201.96 4,201.96 4,200.45 4,200.52 0.0K
15:39 4,201.10 4,204.23 4,201.10 4,204.11 0.0K
15:40 4,204.56 4,204.93 4,203.18 4,203.18 0.0K
15:41 4,202.09 4,202.09 4,199.98 4,200.99 0.0K
15:42 4,201.83 4,201.83 4,195.07 4,195.07 0.0K
15:43 4,195.78 4,197.75 4,195.78 4,197.75 0.0K
15:44 4,196.61 4,196.61 4,193.51 4,193.51 0.0K
15:45 4,193.37 4,196.13 4,193.37 4,195.70 0.0K
15:46 4,196.53 4,196.53 4,195.14 4,195.14 0.0K
15:47 4,195.34 4,198.41 4,195.34 4,198.41 0.0K
15:48 4,199.37 4,200.35 4,198.32 4,198.58 0.0K
15:49 4,197.76 4,199.28 4,197.76 4,199.14 0.0K
15:50 4,199.09 4,202.51 4,199.09 4,202.31 0.0K
15:51 4,203.82 4,205.53 4,202.55 4,202.55 0.0K
15:52 4,201.85 4,204.54 4,201.85 4,204.54 0.0K
15:53 4,203.54 4,203.54 4,198.94 4,198.94 0.0K
15:54 4,198.29 4,198.29 4,195.40 4,195.40 0.0K
15:55 4,198.49 4,201.92 4,198.49 4,201.67 0.0K
15:56 4,202.37 4,202.58 4,202.02 4,202.58 0.0K
15:57 4,202.27 4,203.89 4,200.51 4,200.51 0.0K
15:58 4,200.09 4,200.42 4,199.08 4,199.20 0.0K
15:59 4,199.54 4,199.54 4,197.56 4,198.28 0.0K
16:00 4,201.68 4,201.68 4,201.24 4,201.24 0.0K
16:01 4,201.21 4,201.25 4,201.20 4,201.25 0.0K
16:02 4,201.26 4,201.26 4,200.89 4,200.90 0.0K
16:03 4,200.89 4,200.97 4,200.89 4,200.97 0.0K
16:04 4,200.97 4,201.00 4,200.96 4,201.00 0.0K
16:05 4,200.98 4,201.02 4,200.92 4,201.01 0.0K
16:06 4,201.02 4,201.07 4,201.01 4,201.06 0.0K
16:07 4,201.03 4,201.12 4,201.03 4,201.12 0.0K
16:08 4,201.12 4,201.13 4,200.88 4,200.88 0.0K
16:09 4,200.87 4,200.87 4,200.85 4,200.85 0.0K
16:10 4,200.89 4,200.90 4,200.88 4,200.90 0.0K
16:11 4,200.91 4,201.04 4,200.90 4,201.04 0.0K
16:12 4,201.03 4,201.03 4,201.00 4,201.03 0.0K
16:13 4,201.05 4,201.08 4,201.03 4,201.03 0.0K
16:14 4,200.99 4,201.06 4,200.99 4,201.04 0.0K
16:15 4,201.02 4,201.02 4,201.02 4,201.02 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