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 4,195.83 4,197.77 4,195.83 4,197.23 0.0K
09:32 4,195.04 4,196.63 4,192.32 4,194.06 0.0K
09:33 4,192.08 4,192.08 4,190.21 4,190.78 0.0K
09:34 4,192.59 4,192.83 4,191.27 4,191.27 0.0K
09:35 4,191.69 4,191.69 4,190.10 4,190.47 0.0K
09:36 4,189.99 4,194.05 4,189.99 4,194.05 0.0K
09:37 4,194.49 4,199.43 4,194.49 4,199.43 0.0K
09:38 4,200.54 4,200.65 4,197.28 4,197.28 0.0K
09:39 4,198.23 4,201.33 4,198.23 4,201.33 0.0K
09:40 4,201.72 4,201.91 4,199.73 4,199.73 0.0K
09:41 4,200.87 4,200.87 4,197.38 4,197.38 0.0K
09:42 4,195.31 4,198.28 4,195.31 4,198.28 0.0K
09:43 4,199.38 4,201.94 4,199.38 4,201.94 0.0K
09:44 4,200.91 4,202.76 4,200.70 4,202.76 0.0K
09:45 4,202.39 4,202.39 4,198.30 4,198.30 0.0K
09:46 4,198.25 4,199.12 4,198.25 4,199.12 0.0K
09:47 4,199.52 4,201.27 4,198.80 4,200.45 0.0K
09:48 4,202.22 4,205.83 4,202.22 4,205.83 0.0K
09:49 4,206.14 4,207.08 4,205.51 4,207.08 0.0K
09:50 4,206.81 4,207.64 4,206.02 4,206.02 0.0K
09:51 4,205.93 4,206.98 4,202.95 4,202.95 0.0K
09:52 4,203.87 4,206.40 4,202.54 4,202.54 0.0K
09:53 4,203.25 4,203.25 4,199.68 4,199.68 0.0K
09:54 4,199.54 4,199.54 4,196.18 4,196.18 0.0K
09:55 4,197.32 4,197.50 4,196.09 4,196.09 0.0K
09:56 4,196.97 4,198.00 4,196.50 4,197.93 0.0K
09:57 4,197.03 4,197.12 4,195.88 4,195.88 0.0K
09:58 4,196.68 4,199.37 4,196.68 4,199.37 0.0K
09:59 4,198.11 4,198.17 4,197.38 4,197.38 0.0K
10:00 4,196.98 4,200.78 4,192.54 4,200.78 0.0K
10:01 4,203.97 4,207.34 4,202.66 4,202.66 0.0K
10:02 4,201.92 4,201.92 4,193.26 4,193.26 0.0K
10:03 4,191.79 4,191.79 4,187.05 4,187.05 0.0K
10:04 4,187.14 4,187.14 4,180.70 4,180.70 0.0K
10:05 4,181.94 4,184.32 4,181.94 4,184.20 0.0K
10:06 4,184.54 4,192.35 4,184.54 4,192.35 0.0K
10:07 4,192.28 4,192.70 4,191.41 4,191.41 0.0K
10:08 4,191.09 4,192.51 4,190.71 4,192.25 0.0K
10:09 4,191.53 4,197.03 4,191.53 4,197.03 0.0K
10:10 4,197.54 4,197.54 4,195.94 4,196.93 0.0K
10:11 4,195.91 4,195.91 4,193.06 4,193.06 0.0K
10:12 4,192.28 4,192.28 4,190.14 4,191.69 0.0K
10:13 4,189.59 4,191.27 4,189.59 4,190.88 0.0K
10:14 4,190.69 4,191.07 4,188.53 4,188.53 0.0K
10:15 4,187.95 4,189.32 4,187.59 4,189.32 0.0K
10:16 4,190.42 4,191.50 4,188.84 4,188.84 0.0K
10:17 4,187.22 4,187.22 4,184.21 4,184.21 0.0K
10:18 4,184.10 4,185.59 4,184.10 4,185.44 0.0K
10:19 4,185.74 4,190.48 4,185.74 4,190.48 0.0K
10:20 4,189.27 4,190.05 4,188.90 4,189.87 0.0K
10:21 4,189.65 4,189.93 4,187.47 4,187.47 0.0K
10:22 4,188.40 4,188.40 4,185.14 4,185.14 0.0K
10:23 4,184.22 4,184.22 4,183.08 4,183.35 0.0K
10:24 4,183.72 4,183.72 4,180.67 4,180.67 0.0K
10:25 4,182.51 4,182.51 4,180.40 4,180.40 0.0K
10:26 4,179.36 4,180.17 4,179.36 4,179.48 0.0K
10:27 4,179.32 4,179.32 4,177.43 4,177.43 0.0K
10:28 4,177.09 4,177.09 4,176.02 4,176.63 0.0K
10:29 4,177.19 4,178.49 4,177.05 4,178.04 0.0K
10:30 4,176.98 4,182.82 4,176.98 4,180.72 0.0K
10:31 4,179.77 4,181.94 4,179.77 4,181.51 0.0K
10:32 4,180.20 4,180.26 4,179.47 4,180.26 0.0K
10:33 4,179.24 4,179.24 4,178.43 4,178.72 0.0K
10:34 4,179.28 4,179.28 4,176.85 4,176.85 0.0K
10:35 4,176.59 4,177.02 4,176.02 4,176.60 0.0K
10:36 4,176.41 4,177.88 4,176.41 4,176.43 0.0K
10:37 4,176.22 4,176.22 4,171.94 4,171.94 0.0K
10:38 4,172.12 4,172.12 4,169.52 4,170.08 0.0K
10:39 4,170.08 4,171.22 4,168.80 4,168.80 0.0K
10:40 4,169.67 4,171.65 4,169.67 4,170.57 0.0K
10:41 4,170.54 4,170.54 4,166.96 4,166.96 0.0K
10:42 4,167.30 4,167.72 4,167.28 4,167.50 0.0K
10:43 4,168.07 4,171.15 4,168.07 4,171.15 0.0K
10:44 4,173.24 4,175.09 4,173.15 4,173.15 0.0K
10:45 4,173.08 4,174.58 4,172.88 4,174.58 0.0K
10:46 4,175.52 4,176.67 4,174.69 4,175.90 0.0K
10:47 4,175.26 4,175.26 4,173.51 4,173.51 0.0K
10:48 4,174.19 4,174.19 4,172.08 4,172.08 0.0K
10:49 4,171.76 4,171.76 4,169.59 4,170.23 0.0K
10:50 4,170.71 4,172.48 4,170.59 4,172.48 0.0K
10:51 4,173.26 4,173.71 4,173.26 4,173.71 0.0K
10:52 4,174.56 4,176.76 4,173.25 4,176.76 0.0K
10:53 4,178.04 4,179.42 4,178.04 4,178.80 0.0K
10:54 4,179.81 4,182.00 4,179.81 4,182.00 0.0K
10:55 4,182.23 4,182.23 4,178.65 4,179.27 0.0K
10:56 4,178.52 4,178.52 4,176.99 4,176.99 0.0K
10:57 4,177.36 4,177.36 4,175.94 4,175.94 0.0K
10:58 4,175.77 4,175.77 4,174.36 4,174.36 0.0K
10:59 4,173.17 4,173.17 4,170.43 4,170.43 0.0K
11:00 4,171.11 4,171.11 4,167.56 4,168.48 0.0K
11:01 4,169.18 4,175.16 4,169.18 4,175.16 0.0K
11:02 4,174.22 4,174.22 4,172.08 4,172.08 0.0K
11:03 4,172.44 4,173.46 4,172.32 4,172.32 0.0K
11:04 4,172.39 4,172.39 4,170.58 4,171.24 0.0K
11:05 4,171.36 4,174.60 4,171.36 4,174.60 0.0K
11:06 4,175.98 4,178.01 4,175.98 4,178.01 0.0K
11:07 4,177.98 4,184.59 4,177.98 4,184.59 0.0K
11:08 4,184.60 4,184.60 4,182.22 4,182.22 0.0K
11:09 4,181.78 4,188.16 4,181.78 4,188.16 0.0K
11:10 4,188.06 4,188.81 4,186.51 4,186.51 0.0K
11:11 4,185.15 4,185.69 4,185.15 4,185.62 0.0K
11:12 4,185.97 4,191.65 4,185.97 4,191.26 0.0K
11:13 4,190.32 4,190.32 4,187.83 4,188.49 0.0K
11:14 4,188.71 4,188.71 4,187.27 4,187.27 0.0K
11:15 4,187.27 4,190.54 4,187.27 4,189.55 0.0K
11:16 4,189.81 4,189.81 4,187.56 4,187.56 0.0K
11:17 4,187.98 4,190.32 4,187.98 4,190.32 0.0K
11:18 4,190.57 4,190.57 4,188.58 4,188.58 0.0K
11:19 4,188.90 4,189.67 4,188.32 4,189.21 0.0K
11:20 4,189.74 4,189.78 4,189.05 4,189.05 0.0K
11:21 4,189.27 4,190.88 4,189.01 4,190.38 0.0K
11:22 4,189.67 4,189.67 4,185.57 4,185.57 0.0K
11:23 4,188.16 4,188.16 4,184.76 4,184.76 0.0K
11:24 4,184.17 4,184.44 4,184.17 4,184.22 0.0K
11:25 4,183.78 4,186.44 4,183.78 4,186.44 0.0K
11:26 4,186.42 4,188.78 4,186.42 4,188.78 0.0K
11:27 4,189.48 4,189.48 4,188.57 4,189.19 0.0K
11:28 4,185.15 4,185.60 4,184.04 4,184.04 0.0K
11:29 4,185.78 4,185.78 4,185.42 4,185.42 0.0K
11:30 4,183.13 4,183.93 4,183.05 4,183.93 0.0K
11:31 4,184.36 4,188.24 4,184.36 4,188.24 0.0K
11:32 4,188.47 4,190.35 4,188.47 4,189.90 0.0K
11:33 4,190.33 4,190.33 4,189.95 4,189.95 0.0K
11:34 4,189.41 4,189.76 4,188.81 4,188.81 0.0K
11:35 4,189.19 4,189.46 4,188.33 4,189.00 0.0K
11:36 4,188.71 4,189.09 4,188.32 4,189.06 0.0K
11:37 4,189.03 4,189.03 4,185.20 4,186.01 0.0K
11:38 4,185.73 4,185.73 4,183.74 4,184.95 0.0K
11:39 4,186.62 4,189.06 4,186.62 4,189.06 0.0K
11:40 4,189.91 4,195.96 4,189.91 4,195.96 0.0K
11:41 4,195.61 4,195.61 4,194.69 4,194.69 0.0K
11:42 4,195.92 4,196.91 4,195.92 4,196.91 0.0K
11:43 4,196.28 4,197.55 4,196.28 4,197.55 0.0K
11:44 4,197.51 4,197.51 4,196.11 4,196.11 0.0K
11:45 4,195.16 4,195.29 4,194.72 4,195.14 0.0K
11:46 4,193.89 4,193.89 4,190.66 4,190.66 0.0K
11:47 4,190.28 4,190.87 4,190.05 4,190.10 0.0K
11:48 4,191.47 4,194.18 4,191.47 4,193.80 0.0K
11:49 4,193.31 4,194.43 4,193.31 4,193.48 0.0K
11:50 4,193.94 4,195.26 4,193.94 4,195.26 0.0K
11:51 4,194.11 4,194.11 4,193.44 4,193.90 0.0K
11:52 4,194.68 4,194.92 4,192.69 4,192.69 0.0K
11:53 4,191.31 4,191.31 4,190.25 4,190.77 0.0K
11:54 4,192.45 4,193.83 4,192.45 4,193.51 0.0K
11:55 4,193.29 4,193.68 4,193.29 4,193.56 0.0K
11:56 4,192.57 4,193.10 4,191.39 4,191.39 0.0K
11:57 4,191.40 4,191.40 4,189.43 4,190.03 0.0K
11:58 4,189.89 4,189.89 4,186.11 4,186.11 0.0K
11:59 4,185.56 4,185.56 4,184.00 4,184.00 0.0K
12:00 4,183.33 4,183.33 4,181.38 4,181.75 0.0K
12:01 4,182.00 4,183.26 4,181.02 4,183.26 0.0K
12:02 4,183.17 4,185.29 4,183.17 4,185.01 0.0K
12:03 4,185.14 4,185.14 4,183.14 4,183.39 0.0K
12:04 4,182.96 4,183.29 4,182.76 4,183.29 0.0K
12:05 4,182.58 4,182.58 4,181.16 4,181.70 0.0K
12:06 4,181.32 4,182.53 4,180.85 4,180.85 0.0K
12:07 4,180.09 4,180.09 4,177.21 4,177.21 0.0K
12:08 4,177.40 4,179.76 4,177.40 4,179.76 0.0K
12:09 4,179.40 4,179.40 4,176.68 4,176.68 0.0K
12:10 4,177.46 4,177.46 4,174.07 4,174.07 0.0K
12:11 4,174.24 4,175.49 4,174.24 4,175.49 0.0K
12:12 4,175.31 4,176.25 4,175.31 4,176.25 0.0K
12:13 4,174.86 4,174.86 4,173.96 4,173.96 0.0K
12:14 4,173.28 4,173.28 4,171.85 4,171.85 0.0K
12:15 4,171.91 4,172.89 4,171.60 4,172.47 0.0K
12:16 4,173.20 4,174.28 4,173.20 4,174.28 0.0K
12:17 4,174.89 4,174.89 4,172.98 4,172.98 0.0K
12:18 4,173.65 4,174.32 4,173.03 4,174.32 0.0K
12:19 4,174.52 4,175.13 4,173.87 4,174.76 0.0K
12:20 4,175.09 4,175.14 4,174.38 4,175.14 0.0K
12:21 4,175.17 4,175.29 4,174.46 4,175.29 0.0K
12:22 4,176.81 4,178.32 4,176.81 4,178.08 0.0K
12:23 4,179.11 4,179.11 4,176.59 4,177.15 0.0K
12:24 4,177.31 4,177.31 4,176.13 4,176.13 0.0K
12:25 4,176.76 4,177.09 4,176.65 4,176.65 0.0K
12:26 4,177.24 4,179.24 4,177.08 4,179.24 0.0K
12:27 4,178.71 4,178.71 4,176.95 4,176.95 0.0K
12:28 4,177.85 4,178.24 4,176.47 4,176.47 0.0K
12:29 4,176.70 4,176.86 4,175.82 4,176.61 0.0K
12:30 4,176.57 4,178.43 4,176.57 4,177.69 0.0K
12:31 4,177.98 4,178.01 4,177.50 4,177.76 0.0K
12:32 4,177.20 4,179.52 4,176.91 4,179.28 0.0K
12:33 4,179.75 4,179.75 4,179.31 4,179.63 0.0K
12:34 4,179.84 4,179.95 4,179.22 4,179.22 0.0K
12:35 4,179.68 4,180.20 4,178.76 4,180.20 0.0K
12:36 4,180.20 4,181.07 4,177.87 4,177.87 0.0K
12:37 4,178.44 4,178.44 4,176.56 4,176.56 0.0K
12:38 4,175.99 4,175.99 4,175.16 4,175.39 0.0K
12:39 4,175.12 4,175.65 4,175.08 4,175.08 0.0K
12:40 4,174.31 4,174.78 4,173.41 4,173.41 0.0K
12:41 4,172.71 4,172.71 4,171.30 4,172.34 0.0K
12:42 4,172.74 4,174.31 4,172.74 4,174.31 0.0K
12:43 4,175.10 4,178.13 4,175.10 4,177.25 0.0K
12:44 4,175.78 4,175.78 4,174.16 4,174.17 0.0K
12:45 4,173.65 4,175.40 4,173.65 4,175.40 0.0K
12:46 4,174.51 4,174.78 4,173.70 4,173.98 0.0K
12:47 4,173.86 4,174.27 4,173.34 4,174.27 0.0K
12:48 4,174.16 4,174.85 4,174.16 4,174.72 0.0K
12:49 4,174.54 4,175.87 4,174.37 4,175.43 0.0K
12:50 4,175.24 4,175.24 4,174.50 4,174.68 0.0K
12:51 4,174.01 4,175.37 4,174.01 4,174.99 0.0K
12:52 4,175.35 4,175.35 4,173.80 4,173.80 0.0K
12:53 4,173.84 4,173.84 4,168.42 4,168.42 0.0K
12:54 4,168.34 4,168.80 4,167.75 4,168.80 0.0K
12:55 4,169.18 4,170.85 4,169.18 4,170.58 0.0K
12:56 4,170.47 4,170.47 4,169.07 4,169.07 0.0K
12:57 4,168.45 4,168.45 4,164.60 4,164.60 0.0K
12:58 4,164.39 4,166.58 4,164.39 4,166.58 0.0K
12:59 4,166.86 4,167.76 4,166.45 4,167.76 0.0K
13:00 4,167.78 4,167.81 4,166.84 4,166.84 0.0K
13:01 4,166.51 4,166.55 4,166.04 4,166.17 0.0K
13:02 4,165.77 4,165.77 4,163.85 4,163.85 0.0K
13:03 4,164.08 4,165.15 4,163.93 4,163.93 0.0K
13:04 4,165.13 4,165.13 4,163.56 4,163.56 0.0K
13:05 4,164.08 4,165.56 4,164.08 4,165.56 0.0K
13:06 4,165.79 4,165.79 4,163.80 4,163.80 0.0K
13:07 4,163.62 4,163.62 4,163.15 4,163.32 0.0K
13:08 4,163.82 4,164.19 4,163.75 4,163.75 0.0K
13:09 4,163.27 4,164.87 4,163.27 4,164.75 0.0K
13:10 4,164.61 4,165.59 4,164.61 4,165.57 0.0K
13:11 4,165.32 4,165.32 4,163.59 4,163.59 0.0K
13:12 4,163.61 4,163.66 4,162.76 4,163.66 0.0K
13:13 4,163.22 4,163.62 4,163.22 4,163.61 0.0K
13:14 4,164.20 4,164.20 4,163.81 4,164.16 0.0K
13:15 4,163.74 4,163.74 4,162.50 4,162.89 0.0K
13:16 4,164.24 4,164.62 4,163.99 4,164.12 0.0K
13:17 4,164.62 4,166.60 4,164.62 4,166.60 0.0K
13:18 4,167.47 4,167.47 4,166.32 4,166.38 0.0K
13:19 4,167.20 4,167.20 4,165.02 4,165.02 0.0K
13:20 4,164.65 4,165.10 4,164.36 4,165.10 0.0K
13:21 4,165.23 4,165.38 4,160.79 4,160.79 0.0K
13:22 4,161.10 4,161.10 4,158.88 4,158.88 0.0K
13:23 4,159.19 4,159.19 4,157.43 4,157.43 0.0K
13:24 4,157.53 4,158.63 4,157.53 4,158.63 0.0K
13:25 4,159.66 4,159.93 4,159.31 4,159.31 0.0K
13:26 4,158.79 4,158.79 4,157.48 4,157.48 0.0K
13:27 4,156.87 4,157.14 4,156.55 4,157.14 0.0K
13:28 4,157.00 4,157.32 4,156.55 4,156.98 0.0K
13:29 4,156.67 4,157.28 4,156.67 4,156.99 0.0K
13:30 4,156.77 4,160.60 4,156.77 4,159.47 0.0K
13:31 4,159.58 4,159.58 4,158.79 4,159.06 0.0K
13:32 4,159.35 4,159.35 4,158.23 4,158.37 0.0K
13:33 4,158.32 4,159.16 4,158.32 4,159.02 0.0K
13:34 4,159.52 4,160.36 4,158.55 4,158.55 0.0K
13:35 4,158.39 4,158.79 4,157.26 4,157.26 0.0K
13:36 4,157.32 4,158.56 4,157.32 4,158.46 0.0K
13:37 4,158.09 4,158.09 4,157.22 4,157.22 0.0K
13:38 4,157.11 4,158.17 4,156.75 4,158.17 0.0K
13:39 4,158.34 4,159.72 4,158.34 4,159.70 0.0K
13:40 4,160.06 4,160.66 4,160.06 4,160.55 0.0K
13:41 4,160.36 4,163.15 4,160.36 4,162.60 0.0K
13:42 4,163.25 4,163.99 4,162.77 4,163.45 0.0K
13:43 4,162.98 4,162.98 4,161.65 4,161.65 0.0K
13:44 4,162.36 4,163.97 4,162.36 4,163.97 0.0K
13:45 4,164.78 4,165.16 4,164.20 4,165.16 0.0K
13:46 4,166.38 4,166.98 4,165.76 4,166.98 0.0K
13:47 4,169.77 4,171.46 4,169.77 4,171.06 0.0K
13:48 4,172.66 4,172.72 4,171.68 4,172.22 0.0K
13:49 4,172.38 4,172.38 4,171.63 4,171.63 0.0K
13:50 4,170.36 4,170.36 4,169.75 4,170.25 0.0K
13:51 4,172.21 4,172.21 4,170.14 4,170.14 0.0K
13:52 4,171.09 4,171.09 4,169.32 4,169.32 0.0K
13:53 4,169.07 4,169.07 4,167.78 4,167.78 0.0K
13:54 4,168.34 4,170.09 4,168.34 4,170.02 0.0K
13:55 4,169.85 4,170.05 4,167.99 4,167.99 0.0K
13:56 4,167.91 4,167.91 4,166.18 4,166.18 0.0K
13:57 4,166.04 4,166.04 4,163.08 4,163.08 0.0K
13:58 4,162.71 4,166.23 4,162.71 4,166.23 0.0K
13:59 4,165.82 4,166.33 4,165.82 4,166.07 0.0K
14:00 4,166.84 4,170.46 4,166.84 4,170.46 0.0K
14:01 4,170.84 4,177.25 4,170.84 4,177.25 0.0K
14:02 4,177.96 4,177.96 4,176.24 4,176.95 0.0K
14:03 4,178.32 4,180.91 4,178.32 4,180.91 0.0K
14:04 4,180.67 4,180.67 4,178.14 4,178.14 0.0K
14:05 4,178.70 4,179.15 4,176.28 4,177.18 0.0K
14:06 4,176.72 4,177.87 4,176.15 4,177.50 0.0K
14:07 4,178.47 4,180.05 4,178.47 4,180.02 0.0K
14:08 4,180.16 4,182.62 4,180.16 4,182.62 0.0K
14:09 4,182.10 4,182.10 4,179.21 4,179.21 0.0K
14:10 4,180.12 4,184.18 4,180.12 4,184.18 0.0K
14:11 4,184.47 4,184.68 4,183.93 4,183.93 0.0K
14:12 4,183.76 4,185.12 4,183.75 4,183.75 0.0K
14:13 4,183.96 4,184.41 4,183.96 4,184.27 0.0K
14:14 4,184.63 4,185.51 4,184.63 4,185.51 0.0K
14:15 4,185.78 4,185.78 4,183.40 4,183.40 0.0K
14:16 4,183.57 4,184.58 4,182.91 4,184.58 0.0K
14:17 4,182.36 4,184.55 4,182.36 4,182.94 0.0K
14:18 4,183.29 4,183.29 4,182.65 4,182.65 0.0K
14:19 4,184.44 4,185.64 4,184.44 4,185.18 0.0K
14:20 4,185.28 4,185.82 4,184.85 4,185.82 0.0K
14:21 4,187.41 4,189.11 4,187.41 4,189.11 0.0K
14:22 4,189.47 4,192.30 4,189.47 4,192.30 0.0K
14:23 4,191.79 4,192.86 4,191.79 4,192.73 0.0K
14:24 4,191.83 4,191.95 4,189.39 4,189.39 0.0K
14:25 4,189.70 4,189.70 4,188.98 4,188.98 0.0K
14:26 4,189.88 4,191.85 4,189.63 4,189.63 0.0K
14:27 4,189.64 4,189.64 4,187.15 4,187.15 0.0K
14:28 4,188.45 4,189.07 4,188.41 4,188.41 0.0K
14:29 4,188.71 4,189.26 4,188.52 4,189.26 0.0K
14:30 4,189.27 4,189.27 4,185.95 4,185.95 0.0K
14:31 4,185.36 4,188.29 4,184.09 4,188.29 0.0K
14:32 4,186.19 4,188.44 4,186.19 4,188.44 0.0K
14:33 4,189.04 4,189.04 4,186.95 4,186.95 0.0K
14:34 4,188.40 4,188.40 4,186.20 4,186.20 0.0K
14:35 4,185.70 4,185.70 4,184.36 4,184.36 0.0K
14:36 4,184.63 4,185.75 4,184.28 4,185.75 0.0K
14:37 4,186.13 4,187.28 4,186.13 4,186.46 0.0K
14:38 4,186.72 4,187.41 4,186.66 4,187.11 0.0K
14:39 4,188.12 4,190.60 4,188.12 4,190.60 0.0K
14:40 4,190.02 4,190.89 4,190.02 4,190.84 0.0K
14:41 4,191.41 4,193.38 4,191.41 4,193.38 0.0K
14:42 4,195.29 4,196.87 4,194.73 4,195.08 0.0K
14:43 4,193.63 4,200.31 4,193.63 4,200.31 0.0K
14:44 4,200.18 4,201.80 4,200.18 4,200.66 0.0K
14:45 4,200.88 4,202.36 4,200.88 4,202.00 0.0K
14:46 4,202.83 4,204.32 4,202.83 4,204.32 0.0K
14:47 4,203.58 4,203.58 4,202.46 4,202.46 0.0K
14:48 4,201.45 4,201.96 4,200.96 4,201.96 0.0K
14:49 4,202.86 4,203.48 4,202.47 4,203.48 0.0K
14:50 4,204.02 4,206.20 4,204.02 4,205.58 0.0K
14:51 4,205.72 4,207.36 4,205.72 4,207.02 0.0K
14:52 4,206.44 4,207.68 4,206.44 4,207.68 0.0K
14:53 4,208.87 4,209.46 4,208.82 4,208.82 0.0K
14:54 4,209.68 4,212.02 4,209.68 4,210.93 0.0K
14:55 4,209.31 4,209.84 4,208.45 4,208.45 0.0K
14:56 4,207.64 4,208.49 4,205.87 4,205.87 0.0K
14:57 4,204.42 4,206.66 4,204.42 4,206.66 0.0K
14:58 4,207.18 4,207.64 4,205.98 4,205.98 0.0K
14:59 4,206.00 4,207.38 4,206.00 4,206.14 0.0K
15:00 4,205.98 4,206.54 4,204.86 4,206.54 0.0K
15:01 4,206.58 4,206.58 4,203.08 4,203.08 0.0K
15:02 4,203.26 4,203.26 4,199.68 4,199.68 0.0K
15:03 4,197.47 4,199.06 4,197.47 4,198.72 0.0K
15:04 4,199.03 4,201.97 4,199.03 4,201.86 0.0K
15:05 4,202.14 4,205.56 4,202.14 4,204.53 0.0K
15:06 4,203.19 4,204.69 4,202.90 4,204.69 0.0K
15:07 4,205.58 4,205.58 4,203.85 4,205.05 0.0K
15:08 4,209.72 4,209.81 4,209.18 4,209.18 0.0K
15:09 4,208.09 4,208.59 4,207.59 4,208.17 0.0K
15:10 4,207.53 4,207.60 4,204.37 4,205.34 0.0K
15:11 4,205.73 4,205.97 4,203.45 4,203.45 0.0K
15:12 4,202.87 4,204.42 4,202.87 4,203.18 0.0K
15:13 4,203.63 4,203.63 4,201.03 4,203.31 0.0K
15:14 4,203.45 4,203.45 4,199.79 4,199.79 0.0K
15:15 4,199.70 4,199.70 4,196.90 4,198.01 0.0K
15:16 4,197.19 4,197.19 4,193.92 4,193.92 0.0K
15:17 4,194.56 4,196.01 4,194.56 4,195.93 0.0K
15:18 4,197.04 4,197.04 4,195.85 4,195.85 0.0K
15:19 4,196.13 4,196.46 4,195.90 4,196.14 0.0K
15:20 4,196.50 4,199.50 4,196.50 4,199.50 0.0K
15:21 4,200.46 4,200.46 4,199.26 4,199.62 0.0K
15:22 4,200.55 4,202.42 4,200.55 4,200.79 0.0K
15:23 4,199.56 4,201.07 4,198.68 4,199.35 0.0K
15:24 4,197.96 4,197.96 4,193.64 4,193.64 0.0K
15:25 4,192.14 4,193.73 4,192.14 4,193.73 0.0K
15:26 4,194.27 4,195.92 4,194.17 4,195.92 0.0K
15:27 4,196.13 4,198.15 4,196.13 4,198.15 0.0K
15:28 4,197.53 4,198.31 4,197.53 4,198.31 0.0K
15:29 4,198.12 4,198.12 4,196.38 4,196.38 0.0K
15:30 4,196.09 4,196.35 4,196.01 4,196.33 0.0K
15:31 4,195.33 4,196.99 4,195.23 4,196.99 0.0K
15:32 4,196.71 4,197.74 4,195.79 4,197.74 0.0K
15:33 4,197.95 4,197.95 4,195.55 4,197.51 0.0K
15:34 4,196.71 4,197.82 4,196.71 4,196.79 0.0K
15:35 4,194.55 4,198.16 4,194.55 4,198.16 0.0K
15:36 4,198.44 4,198.92 4,195.69 4,195.69 0.0K
15:37 4,197.27 4,198.23 4,195.95 4,195.95 0.0K
15:38 4,196.38 4,196.41 4,195.99 4,196.41 0.0K
15:39 4,196.45 4,196.45 4,193.69 4,193.69 0.0K
15:40 4,193.17 4,193.26 4,191.59 4,191.59 0.0K
15:41 4,192.06 4,192.06 4,189.63 4,190.57 0.0K
15:42 4,191.09 4,193.28 4,191.09 4,192.71 0.0K
15:43 4,194.18 4,194.18 4,192.67 4,192.88 0.0K
15:44 4,191.84 4,194.99 4,191.84 4,194.99 0.0K
15:45 4,195.48 4,196.17 4,194.52 4,194.52 0.0K
15:46 4,193.02 4,193.84 4,192.12 4,192.53 0.0K
15:47 4,193.17 4,193.59 4,193.16 4,193.53 0.0K
15:48 4,194.25 4,194.75 4,194.25 4,194.75 0.0K
15:49 4,195.55 4,197.58 4,195.55 4,197.58 0.0K
15:50 4,197.87 4,197.87 4,191.96 4,192.37 0.0K
15:51 4,191.83 4,191.83 4,187.37 4,187.37 0.0K
15:52 4,187.69 4,187.69 4,185.96 4,185.96 0.0K
15:53 4,186.44 4,187.17 4,184.51 4,184.51 0.0K
15:54 4,185.44 4,188.69 4,185.44 4,188.69 0.0K
15:55 4,188.26 4,188.26 4,185.00 4,185.00 0.0K
15:56 4,184.14 4,184.14 4,181.42 4,181.42 0.0K
15:57 4,181.87 4,183.96 4,181.87 4,182.64 0.0K
15:58 4,183.09 4,183.26 4,182.35 4,182.35 0.0K
15:59 4,182.19 4,182.19 4,178.47 4,178.47 0.0K
16:00 4,178.86 4,179.13 4,178.86 4,179.13 0.0K
16:01 4,179.15 4,179.26 4,179.15 4,179.22 0.0K
16:02 4,179.22 4,179.28 4,179.22 4,179.28 0.0K
16:03 4,179.28 4,179.31 4,179.28 4,179.30 0.0K
16:04 4,179.28 4,179.28 4,179.08 4,179.10 0.0K
16:05 4,179.10 4,179.11 4,179.02 4,179.02 0.0K
16:06 4,179.09 4,179.18 4,179.09 4,179.18 0.0K
16:07 4,179.14 4,179.15 4,179.13 4,179.15 0.0K
16:08 4,179.16 4,179.17 4,179.14 4,179.14 0.0K
16:09 4,179.18 4,179.25 4,179.17 4,179.25 0.0K
16:10 4,179.26 4,179.26 4,179.16 4,179.20 0.0K
16:11 4,179.20 4,179.23 4,179.20 4,179.23 0.0K
16:12 4,179.25 4,179.25 4,179.23 4,179.23 0.0K
16:13 4,179.23 4,179.26 4,179.23 4,179.25 0.0K
16:14 4,179.25 4,179.36 4,179.25 4,179.35 0.0K
16:15 4,179.34 4,179.34 4,179.34 4,179.34 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