CBOE S

SPRS04
🏛️ アメリカ →
2,676.73
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 2,452.19 2,452.19 2,451.91 2,451.91 0.0K
09:32 2,451.92 2,452.15 2,451.92 2,452.15 0.0K
09:33 2,452.15 2,452.15 2,452.04 2,452.09 0.0K
09:34 2,452.05 2,452.10 2,452.01 2,452.10 0.0K
09:35 2,452.08 2,452.20 2,452.08 2,452.15 0.0K
09:36 2,452.29 2,452.42 2,452.29 2,452.39 0.0K
09:37 2,452.40 2,452.40 2,452.28 2,452.28 0.0K
09:38 2,452.26 2,452.31 2,452.24 2,452.31 0.0K
09:39 2,452.28 2,452.28 2,452.01 2,452.01 0.0K
09:40 2,451.97 2,451.97 2,451.82 2,451.82 0.0K
09:41 2,451.63 2,451.63 2,451.47 2,451.53 0.0K
09:42 2,451.37 2,451.37 2,451.11 2,451.14 0.0K
09:43 2,451.08 2,451.08 2,450.79 2,450.88 0.0K
09:44 2,450.98 2,450.98 2,450.69 2,450.88 0.0K
09:45 2,450.87 2,451.09 2,450.87 2,451.08 0.0K
09:46 2,451.25 2,451.27 2,451.25 2,451.27 0.0K
09:47 2,451.26 2,451.43 2,451.26 2,451.36 0.0K
09:48 2,451.24 2,451.24 2,450.78 2,450.78 0.0K
09:49 2,450.72 2,450.78 2,450.72 2,450.77 0.0K
09:50 2,450.87 2,450.87 2,450.66 2,450.66 0.0K
09:51 2,450.64 2,450.64 2,450.47 2,450.50 0.0K
09:52 2,450.66 2,450.73 2,450.61 2,450.61 0.0K
09:53 2,450.58 2,450.58 2,450.05 2,450.05 0.0K
09:54 2,450.08 2,450.08 2,449.66 2,449.80 0.0K
09:55 2,449.70 2,449.70 2,449.51 2,449.56 0.0K
09:56 2,449.60 2,449.60 2,449.29 2,449.29 0.0K
09:57 2,449.04 2,449.10 2,449.04 2,449.05 0.0K
09:58 2,449.01 2,449.01 2,448.58 2,448.73 0.0K
09:59 2,448.94 2,448.94 2,448.80 2,448.81 0.0K
10:00 2,448.80 2,448.80 2,447.78 2,447.78 0.0K
10:01 2,447.84 2,447.84 2,447.39 2,447.39 0.0K
10:02 2,447.61 2,448.00 2,447.61 2,447.93 0.0K
10:03 2,448.20 2,448.40 2,448.05 2,448.40 0.0K
10:04 2,448.46 2,448.67 2,448.36 2,448.67 0.0K
10:05 2,448.63 2,449.11 2,448.63 2,449.11 0.0K
10:06 2,448.91 2,449.06 2,448.84 2,449.06 0.0K
10:07 2,449.03 2,449.03 2,448.77 2,448.77 0.0K
10:08 2,448.94 2,448.94 2,448.61 2,448.61 0.0K
10:09 2,448.70 2,448.87 2,448.69 2,448.87 0.0K
10:10 2,448.85 2,449.04 2,448.85 2,449.04 0.0K
10:11 2,449.26 2,449.70 2,449.26 2,449.70 0.0K
10:12 2,449.59 2,449.59 2,449.32 2,449.53 0.0K
10:13 2,449.69 2,450.20 2,449.69 2,450.20 0.0K
10:14 2,449.98 2,450.25 2,449.98 2,450.12 0.0K
10:15 2,450.12 2,450.23 2,450.12 2,450.23 0.0K
10:16 2,450.06 2,450.29 2,450.06 2,450.22 0.0K
10:17 2,450.17 2,450.22 2,450.16 2,450.16 0.0K
10:18 2,450.08 2,450.37 2,450.04 2,450.37 0.0K
10:19 2,450.27 2,450.27 2,450.19 2,450.19 0.0K
10:20 2,450.31 2,450.32 2,450.21 2,450.30 0.0K
10:21 2,450.31 2,450.31 2,450.05 2,450.05 0.0K
10:22 2,450.37 2,450.98 2,450.37 2,450.98 0.0K
10:23 2,451.14 2,451.38 2,451.14 2,451.38 0.0K
10:24 2,451.29 2,451.35 2,451.13 2,451.13 0.0K
10:25 2,451.05 2,451.05 2,450.77 2,450.77 0.0K
10:26 2,450.92 2,450.92 2,450.74 2,450.74 0.0K
10:27 2,450.76 2,450.76 2,450.66 2,450.66 0.0K
10:28 2,450.69 2,450.80 2,450.69 2,450.80 0.0K
10:29 2,450.84 2,450.85 2,450.83 2,450.85 0.0K
10:30 2,450.79 2,450.79 2,450.49 2,450.49 0.0K
10:31 2,450.56 2,450.56 2,450.42 2,450.42 0.0K
10:32 2,450.35 2,450.41 2,450.28 2,450.28 0.0K
10:33 2,450.29 2,450.29 2,450.09 2,450.09 0.0K
10:34 2,449.90 2,449.90 2,449.81 2,449.90 0.0K
10:35 2,449.97 2,450.09 2,449.84 2,449.90 0.0K
10:36 2,449.88 2,450.01 2,449.75 2,450.01 0.0K
10:37 2,450.11 2,450.28 2,449.99 2,450.28 0.0K
10:38 2,450.33 2,450.93 2,450.33 2,450.78 0.0K
10:39 2,450.73 2,450.73 2,450.66 2,450.68 0.0K
10:40 2,450.67 2,450.70 2,450.57 2,450.57 0.0K
10:41 2,450.55 2,450.55 2,450.45 2,450.48 0.0K
10:42 2,450.53 2,450.65 2,450.53 2,450.65 0.0K
10:43 2,450.64 2,450.64 2,450.57 2,450.57 0.0K
10:44 2,450.62 2,450.83 2,450.62 2,450.83 0.0K
10:45 2,450.72 2,450.72 2,450.49 2,450.52 0.0K
10:46 2,450.50 2,450.69 2,450.50 2,450.69 0.0K
10:47 2,450.64 2,450.95 2,450.64 2,450.93 0.0K
10:48 2,450.90 2,450.90 2,450.63 2,450.73 0.0K
10:49 2,450.82 2,450.82 2,450.75 2,450.76 0.0K
10:50 2,450.73 2,450.75 2,450.61 2,450.61 0.0K
10:51 2,450.78 2,450.79 2,450.62 2,450.65 0.0K
10:52 2,450.74 2,450.74 2,450.33 2,450.39 0.0K
10:53 2,450.36 2,450.36 2,450.27 2,450.32 0.0K
10:54 2,450.41 2,450.41 2,450.24 2,450.30 0.0K
10:55 2,450.27 2,450.34 2,450.17 2,450.34 0.0K
10:56 2,450.37 2,450.37 2,450.17 2,450.17 0.0K
10:57 2,450.12 2,450.19 2,450.07 2,450.07 0.0K
10:58 2,450.13 2,450.24 2,450.13 2,450.23 0.0K
10:59 2,450.20 2,450.20 2,450.04 2,450.07 0.0K
11:00 2,449.89 2,450.34 2,449.89 2,450.34 0.0K
11:01 2,450.41 2,450.49 2,450.32 2,450.32 0.0K
11:02 2,450.26 2,450.26 2,450.07 2,450.07 0.0K
11:03 2,450.03 2,450.17 2,450.01 2,450.17 0.0K
11:04 2,450.10 2,450.10 2,450.07 2,450.07 0.0K
11:05 2,450.07 2,450.23 2,450.07 2,450.23 0.0K
11:06 2,450.17 2,450.32 2,450.17 2,450.32 0.0K
11:07 2,450.28 2,450.34 2,450.28 2,450.34 0.0K
11:08 2,450.39 2,450.48 2,450.39 2,450.39 0.0K
11:09 2,450.43 2,450.43 2,450.30 2,450.35 0.0K
11:10 2,450.39 2,450.66 2,450.39 2,450.54 0.0K
11:11 2,450.63 2,450.94 2,450.63 2,450.94 0.0K
11:12 2,450.87 2,450.92 2,450.81 2,450.92 0.0K
11:13 2,450.94 2,451.10 2,450.94 2,451.05 0.0K
11:14 2,451.03 2,451.26 2,451.03 2,451.26 0.0K
11:15 2,451.28 2,451.46 2,451.28 2,451.46 0.0K
11:16 2,451.48 2,451.61 2,451.48 2,451.60 0.0K
11:17 2,451.59 2,451.59 2,451.51 2,451.58 0.0K
11:18 2,451.55 2,451.76 2,451.55 2,451.76 0.0K
11:19 2,451.74 2,451.74 2,451.66 2,451.66 0.0K
11:20 2,451.68 2,451.78 2,451.68 2,451.78 0.0K
11:21 2,451.77 2,451.77 2,451.69 2,451.73 0.0K
11:22 2,451.64 2,451.65 2,451.50 2,451.50 0.0K
11:23 2,451.42 2,451.50 2,451.42 2,451.50 0.0K
11:24 2,451.58 2,451.58 2,451.52 2,451.52 0.0K
11:25 2,451.43 2,451.43 2,451.35 2,451.35 0.0K
11:26 2,451.33 2,451.33 2,451.00 2,451.05 0.0K
11:27 2,450.94 2,450.94 2,450.57 2,450.57 0.0K
11:28 2,450.55 2,450.58 2,450.45 2,450.45 0.0K
11:29 2,450.49 2,450.51 2,450.45 2,450.51 0.0K
11:30 2,450.54 2,450.66 2,450.44 2,450.66 0.0K
11:31 2,450.66 2,450.95 2,450.66 2,450.95 0.0K
11:32 2,450.82 2,450.95 2,450.82 2,450.90 0.0K
11:33 2,450.89 2,450.98 2,450.85 2,450.98 0.0K
11:34 2,450.98 2,451.08 2,450.98 2,451.08 0.0K
11:35 2,451.06 2,451.15 2,451.05 2,451.15 0.0K
11:36 2,451.15 2,451.19 2,451.14 2,451.16 0.0K
11:37 2,451.06 2,451.06 2,450.77 2,450.77 0.0K
11:38 2,450.86 2,450.96 2,450.85 2,450.85 0.0K
11:39 2,450.85 2,450.85 2,450.81 2,450.83 0.0K
11:40 2,450.89 2,450.94 2,450.89 2,450.91 0.0K
11:41 2,450.95 2,450.95 2,450.86 2,450.86 0.0K
11:42 2,450.77 2,450.77 2,450.70 2,450.71 0.0K
11:43 2,450.66 2,450.66 2,450.54 2,450.54 0.0K
11:44 2,450.48 2,450.54 2,450.47 2,450.50 0.0K
11:45 2,450.57 2,450.57 2,450.55 2,450.55 0.0K
11:46 2,450.56 2,450.67 2,450.56 2,450.67 0.0K
11:47 2,450.69 2,450.73 2,450.62 2,450.62 0.0K
11:48 2,450.69 2,450.69 2,450.57 2,450.57 0.0K
11:49 2,450.55 2,450.65 2,450.55 2,450.65 0.0K
11:50 2,450.66 2,450.66 2,450.47 2,450.47 0.0K
11:51 2,450.51 2,450.53 2,450.18 2,450.18 0.0K
11:52 2,450.07 2,450.10 2,449.90 2,449.90 0.0K
11:53 2,449.86 2,449.98 2,449.86 2,449.98 0.0K
11:54 2,450.04 2,450.19 2,450.03 2,450.03 0.0K
11:55 2,449.97 2,450.03 2,449.95 2,450.03 0.0K
11:56 2,450.02 2,450.02 2,449.72 2,449.72 0.0K
11:57 2,449.82 2,449.82 2,449.72 2,449.74 0.0K
11:58 2,449.77 2,449.80 2,449.77 2,449.80 0.0K
11:59 2,449.69 2,449.69 2,449.59 2,449.64 0.0K
12:00 2,449.64 2,449.64 2,449.54 2,449.62 0.0K
12:01 2,449.62 2,449.73 2,449.62 2,449.70 0.0K
12:02 2,449.63 2,449.76 2,449.63 2,449.76 0.0K
12:03 2,449.82 2,449.95 2,449.82 2,449.95 0.0K
12:04 2,449.93 2,450.01 2,449.93 2,450.01 0.0K
12:05 2,449.99 2,450.01 2,449.95 2,449.95 0.0K
12:06 2,449.90 2,449.91 2,449.84 2,449.84 0.0K
12:07 2,449.81 2,449.81 2,449.69 2,449.73 0.0K
12:08 2,449.73 2,449.76 2,449.73 2,449.76 0.0K
12:09 2,449.74 2,449.79 2,449.73 2,449.73 0.0K
12:10 2,449.67 2,449.67 2,449.55 2,449.55 0.0K
12:11 2,449.52 2,449.69 2,449.52 2,449.69 0.0K
12:12 2,449.73 2,449.73 2,449.66 2,449.72 0.0K
12:13 2,449.75 2,449.84 2,449.75 2,449.78 0.0K
12:14 2,449.71 2,449.72 2,449.61 2,449.63 0.0K
12:15 2,449.64 2,449.71 2,449.62 2,449.62 0.0K
12:16 2,449.51 2,449.51 2,449.26 2,449.26 0.0K
12:17 2,449.29 2,449.29 2,449.18 2,449.18 0.0K
12:18 2,449.31 2,449.37 2,449.26 2,449.26 0.0K
12:19 2,449.28 2,449.28 2,449.17 2,449.19 0.0K
12:20 2,449.19 2,449.19 2,449.05 2,449.13 0.0K
12:21 2,449.13 2,449.45 2,449.13 2,449.45 0.0K
12:22 2,449.44 2,449.65 2,449.44 2,449.65 0.0K
12:23 2,449.67 2,449.70 2,449.61 2,449.70 0.0K
12:24 2,449.68 2,449.81 2,449.65 2,449.81 0.0K
12:25 2,449.84 2,449.85 2,449.78 2,449.80 0.0K
12:26 2,449.83 2,450.05 2,449.83 2,450.05 0.0K
12:27 2,450.08 2,450.26 2,450.06 2,450.26 0.0K
12:28 2,450.35 2,450.43 2,450.33 2,450.43 0.0K
12:29 2,450.43 2,450.59 2,450.42 2,450.59 0.0K
12:30 2,450.68 2,450.92 2,450.68 2,450.87 0.0K
12:31 2,450.81 2,450.81 2,450.64 2,450.64 0.0K
12:32 2,450.63 2,450.69 2,450.60 2,450.60 0.0K
12:33 2,450.58 2,450.61 2,450.50 2,450.50 0.0K
12:34 2,450.51 2,450.69 2,450.51 2,450.69 0.0K
12:35 2,450.67 2,450.84 2,450.67 2,450.84 0.0K
12:36 2,450.82 2,450.82 2,450.67 2,450.76 0.0K
12:37 2,450.73 2,450.83 2,450.73 2,450.83 0.0K
12:38 2,450.76 2,450.76 2,450.70 2,450.70 0.0K
12:39 2,450.69 2,450.69 2,450.65 2,450.65 0.0K
12:40 2,450.64 2,450.64 2,450.39 2,450.39 0.0K
12:41 2,450.45 2,450.45 2,450.04 2,450.04 0.0K
12:42 2,449.95 2,449.95 2,449.71 2,449.71 0.0K
12:43 2,449.70 2,449.83 2,449.70 2,449.72 0.0K
12:44 2,449.76 2,449.81 2,449.75 2,449.81 0.0K
12:45 2,449.87 2,450.03 2,449.87 2,450.03 0.0K
12:46 2,450.05 2,450.24 2,450.05 2,450.20 0.0K
12:47 2,450.12 2,450.13 2,450.01 2,450.01 0.0K
12:48 2,449.98 2,449.98 2,449.91 2,449.93 0.0K
12:49 2,449.99 2,450.00 2,449.93 2,449.93 0.0K
12:50 2,449.88 2,449.88 2,449.66 2,449.66 0.0K
12:51 2,449.63 2,449.81 2,449.63 2,449.75 0.0K
12:52 2,449.77 2,450.07 2,449.77 2,450.07 0.0K
12:53 2,450.14 2,450.31 2,450.14 2,450.31 0.0K
12:54 2,450.25 2,450.25 2,450.18 2,450.20 0.0K
12:55 2,450.20 2,450.27 2,450.20 2,450.27 0.0K
12:56 2,450.27 2,450.27 2,450.17 2,450.25 0.0K
12:57 2,450.24 2,450.24 2,450.14 2,450.20 0.0K
12:58 2,450.20 2,450.20 2,450.12 2,450.14 0.0K
12:59 2,450.12 2,450.27 2,450.12 2,450.27 0.0K
13:00 2,450.32 2,450.61 2,450.32 2,450.61 0.0K
13:01 2,450.66 2,450.83 2,450.66 2,450.83 0.0K
13:02 2,450.77 2,450.88 2,450.68 2,450.88 0.0K
13:03 2,450.92 2,451.03 2,450.92 2,451.03 0.0K
13:04 2,450.98 2,450.98 2,450.77 2,450.77 0.0K
13:05 2,450.76 2,450.76 2,450.55 2,450.65 0.0K
13:06 2,450.69 2,450.69 2,450.48 2,450.50 0.0K
13:07 2,450.51 2,450.77 2,450.51 2,450.77 0.0K
13:08 2,450.80 2,450.80 2,450.65 2,450.65 0.0K
13:09 2,450.76 2,450.82 2,450.74 2,450.77 0.0K
13:10 2,450.77 2,450.77 2,450.71 2,450.72 0.0K
13:11 2,450.80 2,450.94 2,450.80 2,450.94 0.0K
13:12 2,450.95 2,451.09 2,450.95 2,451.09 0.0K
13:13 2,451.17 2,451.33 2,451.17 2,451.33 0.0K
13:14 2,451.40 2,451.44 2,451.39 2,451.39 0.0K
13:15 2,451.33 2,451.41 2,451.33 2,451.37 0.0K
13:16 2,451.40 2,451.40 2,451.30 2,451.30 0.0K
13:17 2,451.23 2,451.23 2,451.18 2,451.18 0.0K
13:18 2,451.15 2,451.18 2,451.11 2,451.11 0.0K
13:19 2,451.21 2,451.38 2,451.21 2,451.37 0.0K
13:20 2,451.31 2,451.31 2,451.16 2,451.29 0.0K
13:21 2,451.31 2,451.38 2,451.31 2,451.38 0.0K
13:22 2,451.45 2,451.46 2,451.40 2,451.46 0.0K
13:23 2,451.43 2,451.46 2,451.43 2,451.46 0.0K
13:24 2,451.46 2,451.55 2,451.46 2,451.54 0.0K
13:25 2,451.54 2,451.57 2,451.54 2,451.57 0.0K
13:26 2,451.60 2,451.60 2,451.48 2,451.48 0.0K
13:27 2,451.43 2,451.43 2,451.35 2,451.36 0.0K
13:28 2,451.30 2,451.30 2,451.26 2,451.26 0.0K
13:29 2,451.28 2,451.34 2,451.28 2,451.30 0.0K
13:30 2,451.27 2,451.30 2,451.22 2,451.30 0.0K
13:31 2,451.32 2,451.46 2,451.32 2,451.46 0.0K
13:32 2,451.47 2,451.49 2,451.47 2,451.49 0.0K
13:33 2,451.47 2,451.47 2,451.43 2,451.43 0.0K
13:34 2,451.39 2,451.46 2,451.39 2,451.46 0.0K
13:35 2,451.45 2,451.48 2,451.41 2,451.42 0.0K
13:36 2,451.44 2,451.50 2,451.40 2,451.40 0.0K
13:37 2,451.41 2,451.41 2,451.35 2,451.35 0.0K
13:38 2,451.27 2,451.36 2,451.27 2,451.29 0.0K
13:39 2,451.32 2,451.37 2,451.32 2,451.37 0.0K
13:40 2,451.40 2,451.46 2,451.40 2,451.46 0.0K
13:41 2,451.45 2,451.45 2,451.21 2,451.21 0.0K
13:42 2,451.28 2,451.31 2,451.26 2,451.30 0.0K
13:43 2,451.32 2,451.32 2,451.23 2,451.23 0.0K
13:44 2,451.06 2,451.13 2,451.06 2,451.13 0.0K
13:45 2,451.10 2,451.10 2,450.94 2,451.03 0.0K
13:46 2,451.04 2,451.08 2,451.04 2,451.04 0.0K
13:47 2,451.05 2,451.10 2,451.05 2,451.10 0.0K
13:48 2,451.13 2,451.14 2,451.13 2,451.13 0.0K
13:49 2,451.14 2,451.18 2,451.14 2,451.18 0.0K
13:50 2,451.19 2,451.19 2,450.96 2,450.96 0.0K
13:51 2,450.91 2,450.99 2,450.90 2,450.99 0.0K
13:52 2,451.03 2,451.07 2,451.03 2,451.07 0.0K
13:53 2,451.07 2,451.28 2,451.07 2,451.28 0.0K
13:54 2,451.28 2,451.32 2,451.27 2,451.32 0.0K
13:55 2,451.33 2,451.40 2,451.33 2,451.38 0.0K
13:56 2,451.32 2,451.34 2,451.29 2,451.29 0.0K
13:57 2,451.33 2,451.33 2,451.31 2,451.31 0.0K
13:58 2,451.31 2,451.31 2,451.21 2,451.21 0.0K
13:59 2,451.23 2,451.23 2,450.86 2,450.86 0.0K
14:00 2,450.82 2,450.82 2,450.58 2,450.58 0.0K
14:01 2,450.65 2,450.79 2,450.65 2,450.79 0.0K
14:02 2,450.81 2,450.83 2,450.77 2,450.77 0.0K
14:03 2,450.75 2,450.75 2,450.74 2,450.75 0.0K
14:04 2,450.75 2,450.77 2,450.70 2,450.70 0.0K
14:05 2,450.76 2,450.76 2,450.60 2,450.61 0.0K
14:06 2,450.62 2,450.62 2,450.53 2,450.58 0.0K
14:07 2,450.55 2,450.66 2,450.55 2,450.63 0.0K
14:08 2,450.65 2,450.66 2,450.60 2,450.60 0.0K
14:09 2,450.51 2,450.51 2,450.44 2,450.47 0.0K
14:10 2,450.49 2,450.50 2,450.47 2,450.50 0.0K
14:11 2,450.53 2,450.53 2,450.38 2,450.40 0.0K
14:12 2,450.39 2,450.39 2,450.29 2,450.29 0.0K
14:13 2,450.28 2,450.28 2,450.17 2,450.19 0.0K
14:14 2,450.17 2,450.17 2,450.03 2,450.03 0.0K
14:15 2,450.04 2,450.04 2,449.94 2,449.98 0.0K
14:16 2,449.95 2,449.95 2,449.80 2,449.80 0.0K
14:17 2,449.74 2,449.92 2,449.68 2,449.68 0.0K
14:18 2,449.73 2,449.87 2,449.73 2,449.87 0.0K
14:19 2,449.89 2,449.92 2,449.89 2,449.91 0.0K
14:20 2,449.96 2,450.04 2,449.96 2,450.00 0.0K
14:21 2,450.04 2,450.16 2,450.04 2,450.08 0.0K
14:22 2,450.01 2,450.01 2,449.83 2,449.83 0.0K
14:23 2,449.84 2,449.84 2,449.74 2,449.74 0.0K
14:24 2,449.74 2,449.74 2,449.43 2,449.43 0.0K
14:25 2,449.46 2,449.52 2,449.45 2,449.45 0.0K
14:26 2,449.49 2,449.49 2,449.38 2,449.39 0.0K
14:27 2,449.23 2,449.23 2,449.08 2,449.08 0.0K
14:28 2,449.10 2,449.10 2,449.03 2,449.09 0.0K
14:29 2,449.08 2,449.13 2,448.93 2,448.93 0.0K
14:30 2,448.83 2,448.83 2,448.45 2,448.45 0.0K
14:31 2,448.37 2,448.46 2,448.37 2,448.39 0.0K
14:32 2,448.42 2,448.42 2,447.87 2,447.87 0.0K
14:33 2,447.79 2,447.79 2,447.52 2,447.52 0.0K
14:34 2,447.54 2,447.61 2,447.31 2,447.61 0.0K
14:35 2,447.73 2,448.18 2,447.73 2,448.18 0.0K
14:36 2,448.22 2,448.22 2,447.94 2,447.94 0.0K
14:37 2,447.93 2,448.04 2,447.93 2,447.98 0.0K
14:38 2,447.90 2,448.11 2,447.90 2,448.11 0.0K
14:39 2,448.27 2,448.27 2,447.99 2,447.99 0.0K
14:40 2,448.01 2,448.04 2,447.92 2,447.92 0.0K
14:41 2,447.79 2,447.79 2,447.41 2,447.41 0.0K
14:42 2,447.38 2,447.50 2,447.29 2,447.29 0.0K
14:43 2,447.16 2,447.35 2,447.16 2,447.35 0.0K
14:44 2,447.41 2,447.65 2,447.35 2,447.65 0.0K
14:45 2,447.68 2,448.00 2,447.68 2,447.99 0.0K
14:46 2,448.05 2,448.07 2,447.98 2,447.98 0.0K
14:47 2,448.09 2,448.16 2,448.09 2,448.14 0.0K
14:48 2,448.12 2,448.12 2,447.82 2,447.82 0.0K
14:49 2,447.67 2,447.81 2,447.67 2,447.81 0.0K
14:50 2,447.76 2,447.76 2,447.62 2,447.62 0.0K
14:51 2,447.68 2,448.01 2,447.68 2,448.01 0.0K
14:52 2,448.04 2,448.33 2,448.04 2,448.27 0.0K
14:53 2,448.21 2,448.21 2,447.82 2,447.82 0.0K
14:54 2,447.78 2,448.14 2,447.78 2,448.14 0.0K
14:55 2,448.10 2,448.24 2,448.10 2,448.24 0.0K
14:56 2,448.21 2,448.36 2,448.14 2,448.36 0.0K
14:57 2,448.28 2,448.28 2,448.03 2,448.05 0.0K
14:58 2,447.96 2,448.14 2,447.95 2,448.14 0.0K
14:59 2,448.14 2,448.14 2,448.01 2,448.01 0.0K
15:00 2,447.97 2,447.97 2,447.59 2,447.59 0.0K
15:01 2,447.56 2,447.56 2,446.91 2,446.91 0.0K
15:02 2,446.94 2,446.94 2,446.48 2,446.48 0.0K
15:03 2,446.31 2,446.34 2,446.26 2,446.34 0.0K
15:04 2,446.11 2,446.20 2,445.99 2,446.20 0.0K
15:05 2,446.32 2,446.32 2,446.25 2,446.25 0.0K
15:06 2,446.20 2,446.29 2,446.16 2,446.25 0.0K
15:07 2,446.14 2,446.29 2,446.14 2,446.29 0.0K
15:08 2,446.35 2,446.36 2,446.17 2,446.17 0.0K
15:09 2,446.16 2,446.17 2,446.03 2,446.03 0.0K
15:10 2,446.07 2,446.15 2,446.07 2,446.15 0.0K
15:11 2,446.22 2,446.32 2,446.22 2,446.23 0.0K
15:12 2,446.23 2,446.31 2,446.19 2,446.21 0.0K
15:13 2,446.16 2,446.20 2,446.11 2,446.11 0.0K
15:14 2,445.86 2,445.86 2,445.51 2,445.69 0.0K
15:15 2,445.79 2,445.91 2,445.66 2,445.66 0.0K
15:16 2,445.51 2,445.51 2,445.46 2,445.46 0.0K
15:17 2,445.50 2,445.67 2,445.50 2,445.63 0.0K
15:18 2,445.54 2,445.54 2,445.33 2,445.33 0.0K
15:19 2,445.37 2,445.43 2,445.37 2,445.39 0.0K
15:20 2,445.38 2,445.38 2,445.24 2,445.25 0.0K
15:21 2,445.32 2,445.63 2,445.32 2,445.63 0.0K
15:22 2,445.73 2,446.26 2,445.73 2,446.26 0.0K
15:23 2,446.36 2,446.36 2,446.15 2,446.19 0.0K
15:24 2,446.16 2,446.16 2,445.97 2,445.97 0.0K
15:25 2,445.97 2,446.20 2,445.89 2,445.89 0.0K
15:26 2,445.93 2,445.93 2,445.79 2,445.79 0.0K
15:27 2,445.85 2,446.03 2,445.85 2,446.03 0.0K
15:28 2,445.97 2,445.97 2,445.45 2,445.45 0.0K
15:29 2,445.42 2,445.42 2,444.98 2,444.98 0.0K
15:30 2,444.91 2,445.47 2,444.91 2,445.47 0.0K
15:31 2,445.42 2,445.53 2,445.42 2,445.47 0.0K
15:32 2,445.46 2,445.54 2,445.46 2,445.54 0.0K
15:33 2,445.53 2,445.59 2,445.39 2,445.59 0.0K
15:34 2,445.56 2,445.75 2,445.51 2,445.51 0.0K
15:35 2,445.44 2,445.58 2,445.44 2,445.56 0.0K
15:36 2,445.61 2,445.62 2,445.55 2,445.58 0.0K
15:37 2,445.62 2,445.80 2,445.59 2,445.59 0.0K
15:38 2,445.52 2,445.65 2,445.52 2,445.59 0.0K
15:39 2,445.50 2,445.50 2,445.07 2,445.07 0.0K
15:40 2,445.05 2,445.05 2,444.94 2,444.94 0.0K
15:41 2,444.90 2,444.90 2,444.72 2,444.75 0.0K
15:42 2,444.79 2,444.90 2,444.64 2,444.64 0.0K
15:43 2,444.55 2,444.65 2,444.55 2,444.65 0.0K
15:44 2,444.78 2,444.81 2,444.74 2,444.75 0.0K
15:45 2,444.73 2,444.73 2,444.44 2,444.44 0.0K
15:46 2,444.62 2,444.62 2,444.37 2,444.46 0.0K
15:47 2,444.49 2,444.51 2,444.41 2,444.41 0.0K
15:48 2,444.51 2,444.88 2,444.51 2,444.88 0.0K
15:49 2,444.89 2,444.96 2,444.87 2,444.87 0.0K
15:50 2,444.78 2,444.96 2,444.73 2,444.90 0.0K
15:51 2,444.83 2,445.32 2,444.83 2,445.32 0.0K
15:52 2,445.40 2,445.40 2,445.20 2,445.23 0.0K
15:53 2,445.23 2,445.29 2,445.23 2,445.26 0.0K
15:54 2,445.13 2,445.13 2,444.79 2,444.79 0.0K
15:55 2,444.66 2,444.66 2,444.57 2,444.57 0.0K
15:56 2,444.66 2,444.66 2,444.41 2,444.41 0.0K
15:57 2,444.45 2,444.50 2,444.44 2,444.48 0.0K
15:58 2,444.47 2,444.59 2,444.45 2,444.48 0.0K
15:59 2,444.44 2,444.44 2,444.26 2,444.26 0.0K
16:00 2,444.45 2,444.45 2,444.44 2,444.44 0.0K
16:01 2,444.41 2,444.41 2,444.38 2,444.38 0.0K
16:02 2,444.38 2,444.39 2,444.35 2,444.39 0.0K
16:03 2,444.32 2,444.39 2,444.32 2,444.38 0.0K
16:04 2,444.37 2,444.37 2,444.36 2,444.36 0.0K
16:05 2,444.36 2,444.36 2,444.33 2,444.33 0.0K
16:06 2,444.32 2,444.32 2,444.30 2,444.31 0.0K
16:07 2,444.30 2,444.32 2,444.30 2,444.31 0.0K
16:08 2,444.26 2,444.29 2,444.26 2,444.29 0.0K
16:09 2,444.29 2,444.33 2,444.27 2,444.33 0.0K
16:10 2,444.33 2,444.34 2,444.29 2,444.29 0.0K
16:11 2,444.31 2,444.31 2,444.25 2,444.26 0.0K
16:12 2,444.27 2,444.27 2,444.22 2,444.22 0.0K
16:13 2,444.20 2,444.20 2,444.17 2,444.20 0.0K
16:14 2,444.22 2,444.22 2,444.19 2,444.19 0.0K
16:15 2,444.23 2,444.23 2,444.23 2,444.23 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