CBOE S

SPRO04
🏛️ アメリカ →
4,709.97
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 4,554.61 4,554.75 4,554.36 4,554.56 0.0K
09:32 4,554.73 4,554.73 4,554.42 4,554.69 0.0K
09:33 4,555.06 4,555.67 4,555.06 4,555.67 0.0K
09:34 4,555.50 4,555.93 4,555.50 4,555.78 0.0K
09:35 4,555.61 4,556.00 4,555.55 4,555.55 0.0K
09:36 4,555.57 4,555.84 4,555.52 4,555.52 0.0K
09:37 4,555.15 4,555.15 4,553.92 4,553.96 0.0K
09:38 4,553.89 4,553.89 4,553.54 4,553.59 0.0K
09:39 4,553.26 4,553.54 4,553.04 4,553.17 0.0K
09:40 4,552.97 4,552.97 4,552.11 4,552.11 0.0K
09:41 4,552.06 4,552.06 4,551.58 4,551.58 0.0K
09:42 4,551.75 4,552.63 4,551.75 4,552.63 0.0K
09:43 4,552.68 4,553.29 4,552.44 4,553.29 0.0K
09:44 4,553.49 4,553.52 4,553.30 4,553.30 0.0K
09:45 4,553.62 4,554.12 4,553.62 4,554.04 0.0K
09:46 4,554.46 4,555.14 4,554.46 4,555.13 0.0K
09:47 4,555.39 4,556.36 4,555.39 4,556.36 0.0K
09:48 4,556.57 4,557.18 4,556.57 4,557.18 0.0K
09:49 4,557.17 4,557.45 4,556.45 4,556.45 0.0K
09:50 4,556.16 4,556.82 4,556.16 4,556.40 0.0K
09:51 4,556.39 4,556.98 4,556.29 4,556.98 0.0K
09:52 4,556.85 4,556.85 4,556.61 4,556.61 0.0K
09:53 4,556.52 4,556.65 4,553.03 4,553.03 0.0K
09:54 4,553.68 4,553.68 4,552.22 4,552.22 0.0K
09:55 4,552.26 4,554.57 4,552.26 4,554.57 0.0K
09:56 4,554.43 4,554.45 4,554.07 4,554.45 0.0K
09:57 4,554.10 4,554.28 4,554.10 4,554.28 0.0K
09:58 4,553.88 4,554.29 4,553.84 4,554.20 0.0K
09:59 4,554.19 4,554.84 4,554.19 4,554.84 0.0K
10:00 4,555.15 4,555.15 4,553.87 4,553.99 0.0K
10:01 4,554.09 4,554.12 4,553.27 4,553.27 0.0K
10:02 4,553.67 4,553.67 4,553.08 4,553.08 0.0K
10:03 4,553.25 4,553.80 4,553.25 4,553.51 0.0K
10:04 4,553.71 4,553.71 4,553.56 4,553.65 0.0K
10:05 4,553.54 4,553.81 4,553.21 4,553.81 0.0K
10:06 4,554.01 4,554.33 4,553.83 4,554.25 0.0K
10:07 4,554.03 4,554.03 4,553.71 4,553.94 0.0K
10:08 4,554.22 4,555.27 4,554.22 4,555.27 0.0K
10:09 4,555.53 4,555.53 4,555.37 4,555.37 0.0K
10:10 4,555.08 4,555.08 4,554.71 4,554.71 0.0K
10:11 4,554.70 4,554.70 4,553.21 4,553.21 0.0K
10:12 4,551.84 4,551.84 4,550.73 4,550.73 0.0K
10:13 4,550.68 4,550.68 4,550.44 4,550.45 0.0K
10:14 4,550.35 4,551.21 4,550.35 4,551.21 0.0K
10:15 4,550.74 4,551.33 4,550.74 4,551.25 0.0K
10:16 4,551.40 4,553.28 4,551.40 4,553.23 0.0K
10:17 4,553.03 4,553.82 4,553.03 4,553.82 0.0K
10:18 4,553.75 4,554.23 4,553.72 4,554.23 0.0K
10:19 4,553.95 4,554.26 4,553.95 4,554.24 0.0K
10:20 4,554.59 4,555.17 4,554.20 4,555.17 0.0K
10:21 4,555.08 4,555.08 4,554.25 4,554.25 0.0K
10:22 4,554.19 4,554.19 4,553.82 4,553.87 0.0K
10:23 4,554.17 4,554.31 4,553.99 4,553.99 0.0K
10:24 4,554.09 4,554.75 4,554.09 4,554.67 0.0K
10:25 4,554.29 4,554.90 4,554.29 4,554.86 0.0K
10:26 4,554.79 4,554.82 4,554.75 4,554.82 0.0K
10:27 4,554.76 4,555.53 4,554.76 4,555.53 0.0K
10:28 4,555.26 4,555.56 4,555.26 4,555.56 0.0K
10:29 4,555.55 4,556.23 4,555.55 4,556.23 0.0K
10:30 4,556.17 4,556.17 4,555.93 4,555.94 0.0K
10:31 4,556.23 4,556.45 4,556.11 4,556.14 0.0K
10:32 4,556.11 4,556.31 4,556.11 4,556.26 0.0K
10:33 4,555.38 4,555.83 4,555.27 4,555.83 0.0K
10:34 4,556.04 4,556.04 4,555.27 4,555.27 0.0K
10:35 4,555.43 4,555.43 4,555.11 4,555.28 0.0K
10:36 4,554.98 4,555.21 4,554.69 4,554.69 0.0K
10:37 4,554.69 4,554.84 4,554.69 4,554.84 0.0K
10:38 4,554.89 4,555.21 4,554.89 4,555.21 0.0K
10:39 4,555.15 4,555.45 4,555.15 4,555.45 0.0K
10:40 4,555.99 4,556.09 4,555.85 4,556.09 0.0K
10:41 4,556.13 4,556.15 4,555.93 4,556.15 0.0K
10:42 4,556.12 4,556.29 4,556.12 4,556.19 0.0K
10:43 4,556.22 4,556.58 4,556.22 4,556.42 0.0K
10:44 4,556.48 4,556.75 4,556.48 4,556.75 0.0K
10:45 4,556.36 4,556.54 4,555.93 4,555.93 0.0K
10:46 4,555.68 4,555.77 4,555.19 4,555.19 0.0K
10:47 4,555.15 4,555.28 4,554.68 4,555.28 0.0K
10:48 4,555.48 4,556.35 4,555.48 4,556.35 0.0K
10:49 4,556.27 4,556.27 4,555.42 4,555.42 0.0K
10:50 4,555.33 4,555.34 4,555.05 4,555.05 0.0K
10:51 4,554.95 4,555.06 4,554.92 4,555.06 0.0K
10:52 4,554.87 4,554.87 4,554.07 4,554.17 0.0K
10:53 4,554.34 4,554.60 4,554.34 4,554.60 0.0K
10:54 4,554.60 4,555.27 4,554.58 4,555.27 0.0K
10:55 4,555.41 4,555.42 4,555.24 4,555.24 0.0K
10:56 4,555.02 4,555.49 4,555.02 4,555.28 0.0K
10:57 4,555.63 4,555.81 4,555.47 4,555.81 0.0K
10:58 4,555.52 4,555.94 4,555.52 4,555.94 0.0K
10:59 4,555.94 4,556.65 4,555.94 4,556.62 0.0K
11:00 4,556.48 4,556.48 4,555.65 4,555.65 0.0K
11:01 4,555.25 4,555.27 4,554.97 4,555.27 0.0K
11:02 4,555.47 4,555.47 4,555.23 4,555.23 0.0K
11:03 4,555.19 4,555.26 4,555.00 4,555.16 0.0K
11:04 4,555.20 4,555.44 4,555.20 4,555.44 0.0K
11:05 4,555.53 4,556.16 4,555.53 4,556.10 0.0K
11:06 4,556.05 4,556.84 4,556.05 4,556.84 0.0K
11:07 4,556.86 4,556.86 4,556.75 4,556.80 0.0K
11:08 4,556.98 4,557.47 4,556.98 4,557.34 0.0K
11:09 4,557.41 4,557.41 4,557.33 4,557.33 0.0K
11:10 4,557.20 4,557.30 4,557.04 4,557.04 0.0K
11:11 4,557.00 4,557.05 4,556.76 4,556.84 0.0K
11:12 4,556.93 4,557.15 4,556.93 4,557.15 0.0K
11:13 4,557.06 4,557.22 4,557.04 4,557.22 0.0K
11:14 4,557.45 4,557.50 4,557.35 4,557.50 0.0K
11:15 4,557.51 4,557.55 4,557.47 4,557.55 0.0K
11:16 4,557.52 4,557.52 4,557.32 4,557.32 0.0K
11:17 4,557.42 4,557.42 4,557.27 4,557.27 0.0K
11:18 4,557.31 4,557.31 4,557.13 4,557.17 0.0K
11:19 4,557.15 4,557.35 4,557.15 4,557.35 0.0K
11:20 4,557.36 4,557.49 4,557.34 4,557.47 0.0K
11:21 4,557.47 4,557.67 4,557.47 4,557.67 0.0K
11:22 4,557.82 4,557.82 4,557.72 4,557.72 0.0K
11:23 4,557.64 4,557.81 4,557.64 4,557.81 0.0K
11:24 4,557.86 4,557.86 4,557.42 4,557.48 0.0K
11:25 4,557.57 4,557.60 4,557.42 4,557.42 0.0K
11:26 4,557.36 4,557.61 4,557.36 4,557.61 0.0K
11:27 4,557.53 4,557.63 4,557.22 4,557.22 0.0K
11:28 4,557.34 4,557.50 4,557.19 4,557.50 0.0K
11:29 4,557.53 4,557.53 4,557.40 4,557.47 0.0K
11:30 4,557.62 4,558.00 4,557.55 4,558.00 0.0K
11:31 4,557.93 4,558.31 4,557.93 4,558.31 0.0K
11:32 4,558.13 4,558.28 4,558.13 4,558.18 0.0K
11:33 4,558.25 4,558.25 4,558.16 4,558.16 0.0K
11:34 4,558.25 4,558.25 4,558.10 4,558.10 0.0K
11:35 4,558.04 4,558.31 4,558.04 4,558.24 0.0K
11:36 4,558.38 4,558.42 4,557.82 4,557.82 0.0K
11:37 4,557.57 4,557.57 4,556.97 4,556.97 0.0K
11:38 4,556.91 4,557.35 4,556.91 4,557.30 0.0K
11:39 4,557.32 4,557.33 4,557.09 4,557.09 0.0K
11:40 4,557.00 4,557.14 4,557.00 4,557.11 0.0K
11:41 4,556.94 4,557.06 4,556.94 4,557.06 0.0K
11:42 4,557.16 4,557.65 4,557.16 4,557.65 0.0K
11:43 4,557.63 4,557.66 4,556.84 4,556.84 0.0K
11:44 4,557.04 4,557.05 4,556.35 4,556.35 0.0K
11:45 4,556.47 4,556.72 4,556.47 4,556.72 0.0K
11:46 4,556.68 4,556.99 4,556.68 4,556.94 0.0K
11:47 4,556.91 4,557.07 4,556.91 4,556.99 0.0K
11:48 4,557.38 4,557.40 4,557.30 4,557.39 0.0K
11:49 4,557.38 4,557.75 4,557.38 4,557.75 0.0K
11:50 4,557.91 4,557.91 4,557.82 4,557.86 0.0K
11:51 4,557.81 4,558.05 4,557.81 4,558.03 0.0K
11:52 4,558.23 4,558.88 4,558.23 4,558.88 0.0K
11:53 4,559.00 4,559.09 4,558.90 4,559.09 0.0K
11:54 4,559.14 4,559.24 4,558.90 4,559.24 0.0K
11:55 4,559.24 4,559.54 4,559.24 4,559.54 0.0K
11:56 4,559.27 4,559.57 4,559.27 4,559.57 0.0K
11:57 4,559.60 4,559.60 4,559.35 4,559.35 0.0K
11:58 4,559.00 4,559.32 4,559.00 4,559.32 0.0K
11:59 4,559.50 4,559.81 4,559.50 4,559.81 0.0K
12:00 4,559.78 4,559.78 4,559.09 4,559.30 0.0K
12:01 4,559.55 4,559.56 4,559.41 4,559.43 0.0K
12:02 4,559.41 4,559.41 4,559.29 4,559.29 0.0K
12:03 4,559.18 4,559.25 4,559.12 4,559.25 0.0K
12:04 4,559.40 4,559.53 4,559.30 4,559.53 0.0K
12:05 4,559.55 4,559.80 4,559.55 4,559.71 0.0K
12:06 4,559.69 4,559.69 4,559.38 4,559.38 0.0K
12:07 4,559.45 4,559.74 4,559.45 4,559.74 0.0K
12:08 4,559.84 4,559.84 4,559.72 4,559.72 0.0K
12:09 4,559.82 4,559.88 4,559.82 4,559.82 0.0K
12:10 4,559.75 4,559.96 4,559.75 4,559.95 0.0K
12:11 4,559.92 4,559.96 4,559.84 4,559.84 0.0K
12:12 4,559.69 4,559.78 4,559.60 4,559.60 0.0K
12:13 4,559.55 4,559.56 4,559.49 4,559.49 0.0K
12:14 4,559.55 4,559.65 4,559.49 4,559.49 0.0K
12:15 4,559.43 4,559.48 4,559.18 4,559.18 0.0K
12:16 4,559.24 4,559.24 4,559.05 4,559.05 0.0K
12:17 4,559.01 4,559.15 4,559.01 4,559.06 0.0K
12:18 4,559.17 4,559.17 4,558.87 4,558.93 0.0K
12:19 4,558.73 4,558.91 4,558.73 4,558.91 0.0K
12:20 4,558.99 4,558.99 4,558.82 4,558.82 0.0K
12:21 4,558.82 4,558.88 4,558.62 4,558.62 0.0K
12:22 4,558.69 4,559.32 4,558.69 4,559.32 0.0K
12:23 4,559.21 4,559.43 4,559.21 4,559.31 0.0K
12:24 4,559.30 4,559.38 4,559.19 4,559.38 0.0K
12:25 4,559.44 4,559.49 4,559.44 4,559.45 0.0K
12:26 4,559.52 4,559.70 4,559.52 4,559.70 0.0K
12:27 4,559.79 4,559.96 4,559.75 4,559.96 0.0K
12:28 4,559.97 4,560.33 4,559.97 4,560.33 0.0K
12:29 4,560.59 4,560.72 4,560.42 4,560.42 0.0K
12:30 4,560.50 4,560.54 4,560.48 4,560.53 0.0K
12:31 4,560.54 4,560.73 4,560.54 4,560.73 0.0K
12:32 4,560.49 4,560.96 4,560.49 4,560.94 0.0K
12:33 4,560.94 4,560.94 4,560.85 4,560.85 0.0K
12:34 4,560.92 4,561.02 4,560.81 4,561.02 0.0K
12:35 4,561.21 4,561.45 4,561.21 4,561.45 0.0K
12:36 4,561.21 4,561.21 4,560.89 4,560.98 0.0K
12:37 4,560.96 4,560.96 4,560.72 4,560.72 0.0K
12:38 4,560.82 4,561.06 4,560.82 4,561.06 0.0K
12:39 4,561.01 4,561.11 4,560.90 4,560.95 0.0K
12:40 4,561.04 4,561.08 4,560.97 4,561.08 0.0K
12:41 4,561.02 4,561.09 4,561.00 4,561.00 0.0K
12:42 4,561.02 4,561.43 4,561.02 4,561.11 0.0K
12:43 4,561.14 4,561.30 4,561.06 4,561.26 0.0K
12:44 4,561.21 4,561.22 4,561.18 4,561.22 0.0K
12:45 4,561.25 4,561.25 4,561.11 4,561.12 0.0K
12:46 4,561.12 4,561.36 4,561.12 4,561.36 0.0K
12:47 4,561.42 4,561.42 4,561.28 4,561.28 0.0K
12:48 4,561.39 4,561.39 4,561.31 4,561.38 0.0K
12:49 4,561.39 4,561.39 4,561.37 4,561.38 0.0K
12:50 4,561.29 4,561.52 4,561.29 4,561.52 0.0K
12:51 4,561.59 4,561.87 4,561.56 4,561.87 0.0K
12:52 4,561.83 4,561.86 4,561.72 4,561.72 0.0K
12:53 4,561.66 4,562.00 4,561.66 4,562.00 0.0K
12:54 4,561.92 4,561.99 4,561.82 4,561.82 0.0K
12:55 4,561.79 4,561.83 4,561.76 4,561.77 0.0K
12:56 4,561.83 4,562.10 4,561.83 4,562.10 0.0K
12:57 4,562.09 4,562.16 4,562.02 4,562.16 0.0K
12:58 4,562.08 4,562.19 4,562.07 4,562.07 0.0K
12:59 4,562.07 4,562.07 4,561.97 4,562.01 0.0K
13:00 4,562.02 4,562.02 4,561.91 4,561.91 0.0K
13:01 4,561.82 4,561.94 4,561.78 4,561.84 0.0K
13:02 4,561.41 4,561.67 4,561.41 4,561.41 0.0K
13:03 4,561.39 4,561.39 4,560.84 4,561.02 0.0K
13:04 4,561.11 4,561.45 4,561.11 4,561.39 0.0K
13:05 4,561.49 4,561.58 4,561.41 4,561.52 0.0K
13:06 4,561.63 4,561.63 4,561.32 4,561.32 0.0K
13:07 4,561.35 4,561.57 4,561.35 4,561.57 0.0K
13:08 4,561.58 4,561.58 4,561.48 4,561.56 0.0K
13:09 4,561.62 4,561.64 4,561.58 4,561.59 0.0K
13:10 4,561.56 4,561.76 4,561.56 4,561.63 0.0K
13:11 4,561.90 4,561.90 4,561.62 4,561.66 0.0K
13:12 4,561.35 4,561.57 4,561.35 4,561.56 0.0K
13:13 4,561.56 4,561.91 4,561.56 4,561.91 0.0K
13:14 4,561.82 4,561.88 4,561.74 4,561.88 0.0K
13:15 4,561.68 4,562.00 4,561.68 4,562.00 0.0K
13:16 4,562.07 4,562.42 4,562.07 4,562.42 0.0K
13:17 4,562.39 4,562.61 4,562.39 4,562.61 0.0K
13:18 4,562.49 4,562.63 4,562.49 4,562.53 0.0K
13:19 4,562.59 4,562.65 4,562.55 4,562.65 0.0K
13:20 4,562.47 4,562.47 4,562.25 4,562.25 0.0K
13:21 4,562.30 4,562.32 4,562.19 4,562.29 0.0K
13:22 4,562.33 4,562.33 4,562.20 4,562.23 0.0K
13:23 4,562.21 4,562.59 4,562.21 4,562.44 0.0K
13:24 4,562.49 4,562.54 4,562.44 4,562.49 0.0K
13:25 4,562.35 4,562.39 4,562.34 4,562.37 0.0K
13:26 4,562.25 4,562.60 4,562.25 4,562.58 0.0K
13:27 4,562.45 4,562.45 4,562.04 4,562.04 0.0K
13:28 4,562.06 4,562.06 4,561.94 4,561.95 0.0K
13:29 4,562.03 4,562.06 4,561.87 4,562.06 0.0K
13:30 4,562.06 4,562.25 4,562.00 4,562.25 0.0K
13:31 4,562.21 4,562.29 4,562.21 4,562.22 0.0K
13:32 4,562.17 4,562.27 4,562.08 4,562.27 0.0K
13:33 4,562.38 4,562.42 4,562.35 4,562.35 0.0K
13:34 4,562.44 4,562.44 4,562.24 4,562.24 0.0K
13:35 4,562.20 4,562.38 4,562.20 4,562.35 0.0K
13:36 4,562.57 4,562.86 4,562.57 4,562.86 0.0K
13:37 4,562.68 4,562.68 4,562.41 4,562.51 0.0K
13:38 4,562.49 4,562.55 4,562.45 4,562.55 0.0K
13:39 4,562.59 4,562.64 4,562.47 4,562.47 0.0K
13:40 4,562.48 4,562.55 4,562.39 4,562.42 0.0K
13:41 4,562.33 4,562.39 4,562.22 4,562.25 0.0K
13:42 4,562.14 4,562.14 4,561.87 4,561.91 0.0K
13:43 4,561.76 4,561.84 4,561.76 4,561.84 0.0K
13:44 4,561.92 4,562.04 4,561.88 4,562.04 0.0K
13:45 4,562.21 4,562.24 4,562.16 4,562.24 0.0K
13:46 4,562.21 4,562.21 4,562.17 4,562.18 0.0K
13:47 4,561.90 4,562.12 4,561.90 4,562.03 0.0K
13:48 4,561.99 4,561.99 4,561.89 4,561.89 0.0K
13:49 4,561.89 4,561.98 4,561.89 4,561.95 0.0K
13:50 4,561.92 4,562.34 4,561.92 4,562.29 0.0K
13:51 4,562.34 4,562.35 4,562.28 4,562.33 0.0K
13:52 4,562.36 4,562.50 4,562.36 4,562.50 0.0K
13:53 4,562.52 4,562.72 4,562.52 4,562.72 0.0K
13:54 4,562.53 4,562.58 4,562.51 4,562.58 0.0K
13:55 4,562.52 4,562.67 4,562.49 4,562.67 0.0K
13:56 4,562.70 4,562.90 4,562.70 4,562.90 0.0K
13:57 4,562.84 4,562.85 4,562.81 4,562.84 0.0K
13:58 4,562.87 4,562.93 4,562.81 4,562.81 0.0K
13:59 4,562.88 4,562.88 4,562.83 4,562.83 0.0K
14:00 4,562.90 4,562.91 4,562.79 4,562.83 0.0K
14:01 4,562.60 4,562.62 4,562.51 4,562.62 0.0K
14:02 4,562.62 4,562.62 4,562.47 4,562.55 0.0K
14:03 4,562.45 4,562.49 4,562.36 4,562.43 0.0K
14:04 4,562.42 4,562.56 4,562.42 4,562.56 0.0K
14:05 4,562.56 4,562.61 4,562.51 4,562.61 0.0K
14:06 4,562.52 4,562.72 4,562.52 4,562.72 0.0K
14:07 4,562.78 4,563.01 4,562.78 4,562.99 0.0K
14:08 4,562.84 4,562.84 4,562.78 4,562.84 0.0K
14:09 4,562.81 4,563.00 4,562.81 4,563.00 0.0K
14:10 4,562.91 4,562.92 4,562.84 4,562.92 0.0K
14:11 4,562.99 4,563.12 4,562.99 4,562.99 0.0K
14:12 4,563.07 4,563.12 4,562.91 4,562.91 0.0K
14:13 4,562.91 4,562.91 4,562.76 4,562.76 0.0K
14:14 4,562.71 4,562.75 4,562.71 4,562.75 0.0K
14:15 4,562.70 4,562.70 4,562.44 4,562.44 0.0K
14:16 4,562.30 4,562.30 4,561.80 4,561.83 0.0K
14:17 4,561.77 4,561.96 4,561.70 4,561.96 0.0K
14:18 4,562.06 4,562.06 4,561.57 4,561.57 0.0K
14:19 4,561.64 4,561.64 4,561.54 4,561.64 0.0K
14:20 4,561.58 4,561.64 4,561.58 4,561.59 0.0K
14:21 4,561.53 4,561.80 4,561.44 4,561.80 0.0K
14:22 4,561.70 4,561.70 4,561.37 4,561.37 0.0K
14:23 4,561.22 4,561.22 4,561.07 4,561.12 0.0K
14:24 4,561.05 4,561.30 4,561.05 4,561.29 0.0K
14:25 4,561.32 4,562.31 4,561.32 4,562.31 0.0K
14:26 4,562.35 4,562.46 4,562.35 4,562.41 0.0K
14:27 4,562.48 4,562.48 4,562.34 4,562.37 0.0K
14:28 4,562.34 4,562.53 4,562.34 4,562.45 0.0K
14:29 4,562.39 4,562.49 4,562.32 4,562.32 0.0K
14:30 4,562.33 4,562.33 4,561.82 4,561.82 0.0K
14:31 4,561.56 4,561.63 4,561.41 4,561.41 0.0K
14:32 4,561.44 4,561.47 4,561.33 4,561.47 0.0K
14:33 4,561.30 4,561.39 4,561.30 4,561.39 0.0K
14:34 4,561.28 4,561.35 4,561.24 4,561.24 0.0K
14:35 4,561.26 4,561.30 4,561.26 4,561.27 0.0K
14:36 4,561.17 4,561.20 4,561.05 4,561.08 0.0K
14:37 4,561.04 4,561.04 4,560.85 4,560.85 0.0K
14:38 4,560.78 4,560.94 4,560.55 4,560.94 0.0K
14:39 4,560.90 4,560.90 4,560.83 4,560.88 0.0K
14:40 4,560.78 4,561.21 4,560.78 4,561.21 0.0K
14:41 4,561.30 4,561.46 4,561.25 4,561.25 0.0K
14:42 4,561.20 4,561.20 4,561.01 4,561.14 0.0K
14:43 4,561.06 4,561.07 4,561.05 4,561.05 0.0K
14:44 4,560.93 4,561.05 4,560.79 4,560.79 0.0K
14:45 4,560.91 4,560.91 4,560.81 4,560.81 0.0K
14:46 4,560.81 4,560.93 4,560.79 4,560.82 0.0K
14:47 4,560.80 4,560.97 4,560.80 4,560.94 0.0K
14:48 4,560.97 4,560.97 4,560.62 4,560.76 0.0K
14:49 4,560.72 4,560.80 4,560.72 4,560.80 0.0K
14:50 4,560.84 4,560.84 4,560.76 4,560.76 0.0K
14:51 4,560.75 4,560.93 4,560.60 4,560.93 0.0K
14:52 4,560.93 4,560.93 4,560.59 4,560.66 0.0K
14:53 4,560.67 4,560.76 4,560.67 4,560.75 0.0K
14:54 4,560.78 4,561.03 4,560.78 4,561.03 0.0K
14:55 4,561.13 4,561.34 4,561.13 4,561.34 0.0K
14:56 4,561.43 4,561.56 4,561.43 4,561.55 0.0K
14:57 4,561.52 4,561.80 4,561.52 4,561.80 0.0K
14:58 4,561.81 4,561.88 4,561.81 4,561.86 0.0K
14:59 4,561.89 4,561.90 4,561.82 4,561.84 0.0K
15:00 4,561.94 4,561.94 4,561.67 4,561.79 0.0K
15:01 4,561.67 4,561.90 4,561.62 4,561.62 0.0K
15:02 4,561.54 4,561.79 4,561.54 4,561.78 0.0K
15:03 4,561.79 4,561.90 4,561.78 4,561.90 0.0K
15:04 4,561.97 4,562.04 4,561.97 4,562.04 0.0K
15:05 4,561.94 4,562.06 4,561.94 4,562.02 0.0K
15:06 4,562.14 4,562.14 4,562.01 4,562.02 0.0K
15:07 4,561.99 4,562.03 4,561.96 4,562.03 0.0K
15:08 4,562.10 4,562.20 4,562.06 4,562.20 0.0K
15:09 4,562.20 4,562.20 4,562.07 4,562.07 0.0K
15:10 4,562.10 4,562.10 4,561.94 4,562.02 0.0K
15:11 4,562.08 4,562.22 4,562.06 4,562.06 0.0K
15:12 4,562.21 4,562.27 4,562.12 4,562.14 0.0K
15:13 4,562.01 4,562.14 4,562.01 4,562.14 0.0K
15:14 4,562.10 4,562.19 4,562.10 4,562.19 0.0K
15:15 4,562.11 4,562.11 4,562.03 4,562.03 0.0K
15:16 4,562.10 4,562.43 4,562.10 4,562.43 0.0K
15:17 4,562.35 4,562.61 4,562.35 4,562.57 0.0K
15:18 4,562.60 4,562.69 4,562.55 4,562.69 0.0K
15:19 4,562.67 4,562.74 4,562.60 4,562.60 0.0K
15:20 4,562.59 4,562.59 4,562.48 4,562.53 0.0K
15:21 4,562.60 4,562.60 4,562.43 4,562.51 0.0K
15:22 4,562.49 4,562.49 4,562.36 4,562.42 0.0K
15:23 4,562.48 4,562.51 4,562.36 4,562.51 0.0K
15:24 4,562.55 4,562.66 4,562.46 4,562.46 0.0K
15:25 4,562.48 4,562.55 4,562.48 4,562.49 0.0K
15:26 4,562.54 4,562.84 4,562.54 4,562.84 0.0K
15:27 4,562.87 4,562.96 4,562.87 4,562.88 0.0K
15:28 4,562.98 4,563.23 4,562.98 4,563.23 0.0K
15:29 4,563.22 4,563.36 4,563.22 4,563.33 0.0K
15:30 4,563.31 4,563.31 4,563.05 4,563.15 0.0K
15:31 4,563.16 4,563.29 4,563.16 4,563.28 0.0K
15:32 4,563.38 4,563.64 4,563.38 4,563.43 0.0K
15:33 4,563.55 4,563.56 4,563.39 4,563.42 0.0K
15:34 4,563.39 4,563.39 4,563.15 4,563.15 0.0K
15:35 4,562.96 4,562.96 4,562.77 4,562.81 0.0K
15:36 4,562.74 4,562.77 4,562.67 4,562.67 0.0K
15:37 4,562.53 4,562.56 4,562.35 4,562.47 0.0K
15:38 4,562.46 4,563.17 4,562.46 4,563.17 0.0K
15:39 4,563.43 4,563.50 4,563.30 4,563.50 0.0K
15:40 4,563.52 4,563.52 4,563.39 4,563.41 0.0K
15:41 4,563.55 4,563.55 4,563.32 4,563.32 0.0K
15:42 4,563.09 4,563.26 4,563.09 4,563.11 0.0K
15:43 4,563.14 4,563.14 4,562.98 4,563.14 0.0K
15:44 4,563.12 4,563.30 4,563.12 4,563.30 0.0K
15:45 4,563.28 4,563.28 4,562.95 4,563.07 0.0K
15:46 4,562.93 4,563.13 4,562.93 4,563.07 0.0K
15:47 4,563.05 4,563.10 4,563.01 4,563.01 0.0K
15:48 4,563.02 4,563.04 4,562.98 4,562.99 0.0K
15:49 4,562.92 4,563.08 4,562.92 4,563.00 0.0K
15:50 4,563.29 4,563.51 4,563.26 4,563.51 0.0K
15:51 4,563.48 4,563.48 4,563.18 4,563.37 0.0K
15:52 4,563.27 4,563.27 4,563.16 4,563.21 0.0K
15:53 4,563.00 4,563.43 4,563.00 4,563.43 0.0K
15:54 4,563.70 4,564.44 4,563.70 4,564.44 0.0K
15:55 4,563.98 4,564.01 4,563.73 4,564.01 0.0K
15:56 4,563.91 4,563.96 4,563.85 4,563.96 0.0K
15:57 4,564.16 4,564.20 4,564.08 4,564.12 0.0K
15:58 4,563.94 4,563.94 4,563.83 4,563.83 0.0K
15:59 4,563.59 4,563.78 4,563.58 4,563.58 0.0K
16:00 4,563.54 4,563.66 4,563.54 4,563.62 0.0K
16:01 4,563.43 4,563.65 4,563.43 4,563.65 0.0K
16:02 4,563.52 4,563.52 4,563.42 4,563.51 0.0K
16:03 4,563.54 4,563.59 4,563.44 4,563.44 0.0K
16:04 4,563.42 4,563.42 4,563.35 4,563.36 0.0K
16:05 4,563.35 4,563.35 4,563.28 4,563.30 0.0K
16:06 4,563.27 4,563.27 4,563.20 4,563.27 0.0K
16:07 4,563.35 4,563.36 4,563.33 4,563.36 0.0K
16:08 4,563.36 4,563.43 4,563.36 4,563.42 0.0K
16:09 4,563.44 4,563.56 4,563.40 4,563.56 0.0K
16:10 4,563.57 4,563.57 4,563.54 4,563.57 0.0K
16:11 4,563.63 4,563.63 4,563.47 4,563.47 0.0K
16:12 4,563.47 4,563.48 4,563.46 4,563.46 0.0K
16:13 4,563.45 4,563.49 4,563.45 4,563.49 0.0K
16:14 4,563.50 4,563.50 4,563.47 4,563.47 0.0K
16:15 4,563.44 4,563.44 4,563.44 4,563.44 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