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 4,582.82 4,582.82 4,582.52 4,582.77 0.0K
09:32 4,583.06 4,583.06 4,582.41 4,582.67 0.0K
09:33 4,582.15 4,582.41 4,581.79 4,581.79 0.0K
09:34 4,582.01 4,582.01 4,581.57 4,581.57 0.0K
09:35 4,581.60 4,581.90 4,581.55 4,581.55 0.0K
09:36 4,581.59 4,581.64 4,580.93 4,580.93 0.0K
09:37 4,581.09 4,581.58 4,581.09 4,581.58 0.0K
09:38 4,581.83 4,582.37 4,581.83 4,582.03 0.0K
09:39 4,582.02 4,582.25 4,581.82 4,582.25 0.0K
09:40 4,582.09 4,582.46 4,582.09 4,582.46 0.0K
09:41 4,582.62 4,582.69 4,582.52 4,582.69 0.0K
09:42 4,582.95 4,582.95 4,582.38 4,582.58 0.0K
09:43 4,582.27 4,582.27 4,581.90 4,582.04 0.0K
09:44 4,581.84 4,582.26 4,581.84 4,582.26 0.0K
09:45 4,582.61 4,582.61 4,582.29 4,582.29 0.0K
09:46 4,582.16 4,582.82 4,582.16 4,582.39 0.0K
09:47 4,582.41 4,582.86 4,582.31 4,582.86 0.0K
09:48 4,582.88 4,583.10 4,582.88 4,583.10 0.0K
09:49 4,582.93 4,583.19 4,582.69 4,582.80 0.0K
09:50 4,582.27 4,582.27 4,581.55 4,581.55 0.0K
09:51 4,581.75 4,581.95 4,581.68 4,581.95 0.0K
09:52 4,582.15 4,582.70 4,582.11 4,582.70 0.0K
09:53 4,582.54 4,582.84 4,582.54 4,582.84 0.0K
09:54 4,582.74 4,583.03 4,582.74 4,582.81 0.0K
09:55 4,583.00 4,583.18 4,583.00 4,583.17 0.0K
09:56 4,582.96 4,583.09 4,582.96 4,583.05 0.0K
09:57 4,582.90 4,583.05 4,582.56 4,582.56 0.0K
09:58 4,582.61 4,582.61 4,582.29 4,582.57 0.0K
09:59 4,582.50 4,583.17 4,582.50 4,583.17 0.0K
10:00 4,583.36 4,583.64 4,583.36 4,583.63 0.0K
10:01 4,583.56 4,583.56 4,583.36 4,583.49 0.0K
10:02 4,583.89 4,584.37 4,583.87 4,584.37 0.0K
10:03 4,584.30 4,584.41 4,584.22 4,584.22 0.0K
10:04 4,584.50 4,584.52 4,584.08 4,584.23 0.0K
10:05 4,584.27 4,584.41 4,584.06 4,584.06 0.0K
10:06 4,584.00 4,584.20 4,584.00 4,584.17 0.0K
10:07 4,584.15 4,584.33 4,584.04 4,584.30 0.0K
10:08 4,584.07 4,584.07 4,583.36 4,583.36 0.0K
10:09 4,583.30 4,583.82 4,583.30 4,583.82 0.0K
10:10 4,583.86 4,584.53 4,583.86 4,584.53 0.0K
10:11 4,584.58 4,584.82 4,584.48 4,584.82 0.0K
10:12 4,584.65 4,584.68 4,584.46 4,584.46 0.0K
10:13 4,584.28 4,584.28 4,583.90 4,583.91 0.0K
10:14 4,583.91 4,584.16 4,583.85 4,584.16 0.0K
10:15 4,584.30 4,584.30 4,584.13 4,584.17 0.0K
10:16 4,584.27 4,584.49 4,584.15 4,584.49 0.0K
10:17 4,584.25 4,584.36 4,584.25 4,584.36 0.0K
10:18 4,584.41 4,584.47 4,584.38 4,584.41 0.0K
10:19 4,584.40 4,584.40 4,584.22 4,584.22 0.0K
10:20 4,584.12 4,584.19 4,584.12 4,584.16 0.0K
10:21 4,584.01 4,584.01 4,583.22 4,583.66 0.0K
10:22 4,584.01 4,584.14 4,584.01 4,584.10 0.0K
10:23 4,584.04 4,584.36 4,584.04 4,584.36 0.0K
10:24 4,584.28 4,584.66 4,584.28 4,584.50 0.0K
10:25 4,584.67 4,584.67 4,584.38 4,584.53 0.0K
10:26 4,584.66 4,584.82 4,584.64 4,584.64 0.0K
10:27 4,584.46 4,584.73 4,584.46 4,584.71 0.0K
10:28 4,584.55 4,584.68 4,584.55 4,584.68 0.0K
10:29 4,584.56 4,584.65 4,584.56 4,584.63 0.0K
10:30 4,584.89 4,584.92 4,584.70 4,584.92 0.0K
10:31 4,585.15 4,585.45 4,585.15 4,585.24 0.0K
10:32 4,585.14 4,585.19 4,585.11 4,585.11 0.0K
10:33 4,585.32 4,585.36 4,585.18 4,585.36 0.0K
10:34 4,585.32 4,585.61 4,585.32 4,585.57 0.0K
10:35 4,585.66 4,585.66 4,585.53 4,585.59 0.0K
10:36 4,585.63 4,585.63 4,585.12 4,585.12 0.0K
10:37 4,585.18 4,585.18 4,584.89 4,584.89 0.0K
10:38 4,584.90 4,585.17 4,584.90 4,585.17 0.0K
10:39 4,585.22 4,585.33 4,585.10 4,585.33 0.0K
10:40 4,585.31 4,585.35 4,585.16 4,585.21 0.0K
10:41 4,584.79 4,584.91 4,584.79 4,584.90 0.0K
10:42 4,584.89 4,584.89 4,584.60 4,584.60 0.0K
10:43 4,584.79 4,584.79 4,584.70 4,584.70 0.0K
10:44 4,584.90 4,585.01 4,584.77 4,584.88 0.0K
10:45 4,584.77 4,584.77 4,584.33 4,584.54 0.0K
10:46 4,584.76 4,584.94 4,584.76 4,584.93 0.0K
10:47 4,584.83 4,585.04 4,584.72 4,585.04 0.0K
10:48 4,584.95 4,585.01 4,584.92 4,584.97 0.0K
10:49 4,585.16 4,585.58 4,585.16 4,585.58 0.0K
10:50 4,585.51 4,585.63 4,585.48 4,585.48 0.0K
10:51 4,585.29 4,585.51 4,585.21 4,585.51 0.0K
10:52 4,585.62 4,585.75 4,585.62 4,585.75 0.0K
10:53 4,585.59 4,585.72 4,585.59 4,585.61 0.0K
10:54 4,585.64 4,585.64 4,585.15 4,585.37 0.0K
10:55 4,585.23 4,585.66 4,585.23 4,585.48 0.0K
10:56 4,585.36 4,585.99 4,585.36 4,585.99 0.0K
10:57 4,585.89 4,585.92 4,585.86 4,585.92 0.0K
10:58 4,585.86 4,585.95 4,585.86 4,585.88 0.0K
10:59 4,585.84 4,585.84 4,585.45 4,585.45 0.0K
11:00 4,585.65 4,585.80 4,585.65 4,585.80 0.0K
11:01 4,585.92 4,586.10 4,585.92 4,586.10 0.0K
11:02 4,586.07 4,586.26 4,586.07 4,586.19 0.0K
11:03 4,586.26 4,586.26 4,586.13 4,586.15 0.0K
11:04 4,586.17 4,586.17 4,585.64 4,585.81 0.0K
11:05 4,585.83 4,585.90 4,585.81 4,585.90 0.0K
11:06 4,585.90 4,585.90 4,585.69 4,585.78 0.0K
11:07 4,586.26 4,586.26 4,586.10 4,586.10 0.0K
11:08 4,585.93 4,585.93 4,585.77 4,585.77 0.0K
11:09 4,585.92 4,586.17 4,585.78 4,586.17 0.0K
11:10 4,586.21 4,586.39 4,586.21 4,586.39 0.0K
11:11 4,586.37 4,586.38 4,586.36 4,586.36 0.0K
11:12 4,586.14 4,586.67 4,586.14 4,586.64 0.0K
11:13 4,586.65 4,586.71 4,586.53 4,586.69 0.0K
11:14 4,586.63 4,586.67 4,586.63 4,586.63 0.0K
11:15 4,586.61 4,586.61 4,586.51 4,586.51 0.0K
11:16 4,586.39 4,586.55 4,586.39 4,586.55 0.0K
11:17 4,586.51 4,586.52 4,586.26 4,586.26 0.0K
11:18 4,586.08 4,586.13 4,586.02 4,586.02 0.0K
11:19 4,586.05 4,586.14 4,586.05 4,586.13 0.0K
11:20 4,586.17 4,586.17 4,585.89 4,586.00 0.0K
11:21 4,585.95 4,586.03 4,585.64 4,586.03 0.0K
11:22 4,585.96 4,585.96 4,585.76 4,585.76 0.0K
11:23 4,585.82 4,585.85 4,585.63 4,585.85 0.0K
11:24 4,585.86 4,585.87 4,585.74 4,585.86 0.0K
11:25 4,585.83 4,585.83 4,585.66 4,585.66 0.0K
11:26 4,585.34 4,585.39 4,585.20 4,585.28 0.0K
11:27 4,585.22 4,585.38 4,585.19 4,585.38 0.0K
11:28 4,585.29 4,585.29 4,584.99 4,584.99 0.0K
11:29 4,585.25 4,585.25 4,585.07 4,585.07 0.0K
11:30 4,585.05 4,585.23 4,584.94 4,585.23 0.0K
11:31 4,585.21 4,585.31 4,585.19 4,585.31 0.0K
11:32 4,585.37 4,585.59 4,585.37 4,585.45 0.0K
11:33 4,585.51 4,585.62 4,585.51 4,585.62 0.0K
11:34 4,585.47 4,585.47 4,585.29 4,585.29 0.0K
11:35 4,585.19 4,585.19 4,584.71 4,584.79 0.0K
11:36 4,584.83 4,585.12 4,584.83 4,585.12 0.0K
11:37 4,585.23 4,585.31 4,585.23 4,585.24 0.0K
11:38 4,585.37 4,585.37 4,584.73 4,584.73 0.0K
11:39 4,584.85 4,584.96 4,584.64 4,584.69 0.0K
11:40 4,584.67 4,584.89 4,584.67 4,584.89 0.0K
11:41 4,584.82 4,584.83 4,584.77 4,584.77 0.0K
11:42 4,584.78 4,584.78 4,584.41 4,584.41 0.0K
11:43 4,584.35 4,584.40 4,584.12 4,584.40 0.0K
11:44 4,584.60 4,584.60 4,584.28 4,584.54 0.0K
11:45 4,584.55 4,584.55 4,584.43 4,584.44 0.0K
11:46 4,584.39 4,584.39 4,584.10 4,584.10 0.0K
11:47 4,584.28 4,584.28 4,584.14 4,584.18 0.0K
11:48 4,584.27 4,584.35 4,584.27 4,584.28 0.0K
11:49 4,584.34 4,584.42 4,584.31 4,584.31 0.0K
11:50 4,584.39 4,584.39 4,584.05 4,584.12 0.0K
11:51 4,583.95 4,584.05 4,583.82 4,583.82 0.0K
11:52 4,583.86 4,583.91 4,583.54 4,583.91 0.0K
11:53 4,583.92 4,584.22 4,583.92 4,584.22 0.0K
11:54 4,584.34 4,584.41 4,584.22 4,584.27 0.0K
11:55 4,584.43 4,584.43 4,584.12 4,584.12 0.0K
11:56 4,584.24 4,584.27 4,584.16 4,584.27 0.0K
11:57 4,584.33 4,584.33 4,583.97 4,584.23 0.0K
11:58 4,584.27 4,584.34 4,584.27 4,584.34 0.0K
11:59 4,584.23 4,584.35 4,584.20 4,584.24 0.0K
12:00 4,584.17 4,584.46 4,584.17 4,584.45 0.0K
12:01 4,584.45 4,584.47 4,584.26 4,584.43 0.0K
12:02 4,584.58 4,584.58 4,584.23 4,584.23 0.0K
12:03 4,584.47 4,584.61 4,584.36 4,584.48 0.0K
12:04 4,584.57 4,584.57 4,584.24 4,584.30 0.0K
12:05 4,584.13 4,584.13 4,583.10 4,583.10 0.0K
12:06 4,583.47 4,583.47 4,583.20 4,583.36 0.0K
12:07 4,583.43 4,583.74 4,583.43 4,583.68 0.0K
12:08 4,583.73 4,583.87 4,582.84 4,582.84 0.0K
12:09 4,583.84 4,583.84 4,583.55 4,583.73 0.0K
12:10 4,583.92 4,584.20 4,583.85 4,584.20 0.0K
12:11 4,583.48 4,583.80 4,583.37 4,583.80 0.0K
12:12 4,583.86 4,583.95 4,583.75 4,583.75 0.0K
12:13 4,584.00 4,584.48 4,584.00 4,584.37 0.0K
12:14 4,584.30 4,584.55 4,584.23 4,584.55 0.0K
12:15 4,584.57 4,584.57 4,584.42 4,584.56 0.0K
12:16 4,584.47 4,584.47 4,583.95 4,583.95 0.0K
12:17 4,583.99 4,584.22 4,583.99 4,584.22 0.0K
12:18 4,584.33 4,584.82 4,584.33 4,584.76 0.0K
12:19 4,584.72 4,584.92 4,584.54 4,584.54 0.0K
12:20 4,584.51 4,584.68 4,584.51 4,584.68 0.0K
12:21 4,584.79 4,585.25 4,584.79 4,585.25 0.0K
12:22 4,585.36 4,585.85 4,585.36 4,585.68 0.0K
12:23 4,585.65 4,585.91 4,585.65 4,585.91 0.0K
12:24 4,585.95 4,586.01 4,585.85 4,586.00 0.0K
12:25 4,586.04 4,586.27 4,586.04 4,586.27 0.0K
12:26 4,586.30 4,586.30 4,585.98 4,585.98 0.0K
12:27 4,586.22 4,586.34 4,586.15 4,586.30 0.0K
12:28 4,586.33 4,586.35 4,586.33 4,586.35 0.0K
12:29 4,586.38 4,586.43 4,586.36 4,586.43 0.0K
12:30 4,586.44 4,586.50 4,586.44 4,586.46 0.0K
12:31 4,586.49 4,586.56 4,586.49 4,586.51 0.0K
12:32 4,586.52 4,586.80 4,586.52 4,586.80 0.0K
12:33 4,586.65 4,586.65 4,586.40 4,586.40 0.0K
12:34 4,586.48 4,586.48 4,586.21 4,586.23 0.0K
12:35 4,586.21 4,586.37 4,586.21 4,586.27 0.0K
12:36 4,586.18 4,586.31 4,586.18 4,586.31 0.0K
12:37 4,586.34 4,586.39 4,586.29 4,586.39 0.0K
12:38 4,586.32 4,586.36 4,586.23 4,586.36 0.0K
12:39 4,586.36 4,586.38 4,586.35 4,586.38 0.0K
12:40 4,586.20 4,586.24 4,586.06 4,586.24 0.0K
12:41 4,586.17 4,586.44 4,586.17 4,586.44 0.0K
12:42 4,586.38 4,586.44 4,586.18 4,586.18 0.0K
12:43 4,586.35 4,586.40 4,586.31 4,586.40 0.0K
12:44 4,586.40 4,586.45 4,586.24 4,586.24 0.0K
12:45 4,586.33 4,586.39 4,586.31 4,586.31 0.0K
12:46 4,586.16 4,586.25 4,586.16 4,586.25 0.0K
12:47 4,586.21 4,586.22 4,585.93 4,586.22 0.0K
12:48 4,586.14 4,586.20 4,586.12 4,586.20 0.0K
12:49 4,586.22 4,586.34 4,586.22 4,586.26 0.0K
12:50 4,586.27 4,586.37 4,586.20 4,586.37 0.0K
12:51 4,586.45 4,586.73 4,586.45 4,586.51 0.0K
12:52 4,586.68 4,586.89 4,586.68 4,586.89 0.0K
12:53 4,586.75 4,586.79 4,586.72 4,586.73 0.0K
12:54 4,586.86 4,586.86 4,586.54 4,586.54 0.0K
12:55 4,586.61 4,586.61 4,586.11 4,586.11 0.0K
12:56 4,586.13 4,586.13 4,586.08 4,586.08 0.0K
12:57 4,586.07 4,586.07 4,585.90 4,585.94 0.0K
12:58 4,585.85 4,585.85 4,585.67 4,585.79 0.0K
12:59 4,585.68 4,585.80 4,585.68 4,585.79 0.0K
13:00 4,585.77 4,585.77 4,585.52 4,585.54 0.0K
13:01 4,585.64 4,585.83 4,585.64 4,585.83 0.0K
13:02 4,585.70 4,585.74 4,585.64 4,585.69 0.0K
13:03 4,585.71 4,585.92 4,585.70 4,585.88 0.0K
13:04 4,586.05 4,586.10 4,585.99 4,586.10 0.0K
13:05 4,586.01 4,586.08 4,586.00 4,586.08 0.0K
13:06 4,586.09 4,586.09 4,586.04 4,586.08 0.0K
13:07 4,586.27 4,586.31 4,586.22 4,586.26 0.0K
13:08 4,586.30 4,586.35 4,586.09 4,586.09 0.0K
13:09 4,585.96 4,585.99 4,585.93 4,585.93 0.0K
13:10 4,585.94 4,586.06 4,585.93 4,586.06 0.0K
13:11 4,586.02 4,586.09 4,586.02 4,586.09 0.0K
13:12 4,586.13 4,586.17 4,586.01 4,586.01 0.0K
13:13 4,586.07 4,586.07 4,585.99 4,586.02 0.0K
13:14 4,586.03 4,586.03 4,585.92 4,585.92 0.0K
13:15 4,585.86 4,585.91 4,585.84 4,585.91 0.0K
13:16 4,585.94 4,585.94 4,585.84 4,585.86 0.0K
13:17 4,585.84 4,585.93 4,585.79 4,585.79 0.0K
13:18 4,585.84 4,585.90 4,585.80 4,585.80 0.0K
13:19 4,585.46 4,585.46 4,584.07 4,584.07 0.0K
13:20 4,582.51 4,582.80 4,582.35 4,582.80 0.0K
13:21 4,583.31 4,583.31 4,582.37 4,582.37 0.0K
13:22 4,583.05 4,583.59 4,583.05 4,583.59 0.0K
13:23 4,582.98 4,583.16 4,582.57 4,582.57 0.0K
13:24 4,582.80 4,582.80 4,581.90 4,582.61 0.0K
13:25 4,582.44 4,582.44 4,581.79 4,581.82 0.0K
13:26 4,581.90 4,581.90 4,580.16 4,580.16 0.0K
13:27 4,580.15 4,581.54 4,580.15 4,581.54 0.0K
13:28 4,581.51 4,581.51 4,580.92 4,580.98 0.0K
13:29 4,580.59 4,580.59 4,580.11 4,580.32 0.0K
13:30 4,580.25 4,580.25 4,579.37 4,579.37 0.0K
13:31 4,579.12 4,579.71 4,579.12 4,579.69 0.0K
13:32 4,579.63 4,580.30 4,579.50 4,579.50 0.0K
13:33 4,579.65 4,579.65 4,578.40 4,578.40 0.0K
13:34 4,578.34 4,578.34 4,577.25 4,577.25 0.0K
13:35 4,576.11 4,576.91 4,576.11 4,576.91 0.0K
13:36 4,577.54 4,577.54 4,576.76 4,576.76 0.0K
13:37 4,576.73 4,576.73 4,575.11 4,575.11 0.0K
13:38 4,575.13 4,575.75 4,575.13 4,575.75 0.0K
13:39 4,575.86 4,576.77 4,575.86 4,576.75 0.0K
13:40 4,576.98 4,577.74 4,576.98 4,577.74 0.0K
13:41 4,578.13 4,579.08 4,578.13 4,579.08 0.0K
13:42 4,578.38 4,578.58 4,578.38 4,578.49 0.0K
13:43 4,578.36 4,578.57 4,577.84 4,577.86 0.0K
13:44 4,577.05 4,577.05 4,576.37 4,576.85 0.0K
13:45 4,577.57 4,577.65 4,577.45 4,577.65 0.0K
13:46 4,577.80 4,577.80 4,577.28 4,577.28 0.0K
13:47 4,577.37 4,577.94 4,577.37 4,577.94 0.0K
13:48 4,578.58 4,578.64 4,578.41 4,578.41 0.0K
13:49 4,578.07 4,578.07 4,577.53 4,577.53 0.0K
13:50 4,578.16 4,578.17 4,577.68 4,577.98 0.0K
13:51 4,577.95 4,578.03 4,577.39 4,577.45 0.0K
13:52 4,577.42 4,577.42 4,576.76 4,576.76 0.0K
13:53 4,576.35 4,576.35 4,575.20 4,575.20 0.0K
13:54 4,575.77 4,575.92 4,575.59 4,575.92 0.0K
13:55 4,576.14 4,576.72 4,576.14 4,576.66 0.0K
13:56 4,576.67 4,577.11 4,576.67 4,577.11 0.0K
13:57 4,577.04 4,577.04 4,576.88 4,576.93 0.0K
13:58 4,576.56 4,576.56 4,576.31 4,576.31 0.0K
13:59 4,576.00 4,576.07 4,575.74 4,576.07 0.0K
14:00 4,575.98 4,575.98 4,575.41 4,575.70 0.0K
14:01 4,575.77 4,576.69 4,575.77 4,576.69 0.0K
14:02 4,576.73 4,577.17 4,576.45 4,576.45 0.0K
14:03 4,576.03 4,576.03 4,574.86 4,575.60 0.0K
14:04 4,575.48 4,575.77 4,574.34 4,575.05 0.0K
14:05 4,574.98 4,574.98 4,574.47 4,574.47 0.0K
14:06 4,574.25 4,574.25 4,572.36 4,572.36 0.0K
14:07 4,572.30 4,572.30 4,571.43 4,571.43 0.0K
14:08 4,571.34 4,571.34 4,570.47 4,570.47 0.0K
14:09 4,571.13 4,571.67 4,571.13 4,571.67 0.0K
14:10 4,571.53 4,572.92 4,571.53 4,572.92 0.0K
14:11 4,572.63 4,573.05 4,572.63 4,573.03 0.0K
14:12 4,572.77 4,573.09 4,572.77 4,573.09 0.0K
14:13 4,573.45 4,573.94 4,573.45 4,573.94 0.0K
14:14 4,574.08 4,575.07 4,574.08 4,574.84 0.0K
14:15 4,574.73 4,575.27 4,574.73 4,575.22 0.0K
14:16 4,574.75 4,574.78 4,574.35 4,574.35 0.0K
14:17 4,574.42 4,574.42 4,573.86 4,573.86 0.0K
14:18 4,573.99 4,573.99 4,572.70 4,572.70 0.0K
14:19 4,572.54 4,572.54 4,572.15 4,572.30 0.0K
14:20 4,572.34 4,572.48 4,572.12 4,572.21 0.0K
14:21 4,572.19 4,572.19 4,571.31 4,571.47 0.0K
14:22 4,571.79 4,571.79 4,571.32 4,571.34 0.0K
14:23 4,571.59 4,571.81 4,571.55 4,571.55 0.0K
14:24 4,571.81 4,572.04 4,571.50 4,572.04 0.0K
14:25 4,572.45 4,572.86 4,572.45 4,572.80 0.0K
14:26 4,572.96 4,572.96 4,572.61 4,572.61 0.0K
14:27 4,572.70 4,572.70 4,571.99 4,572.05 0.0K
14:28 4,572.26 4,572.43 4,572.22 4,572.22 0.0K
14:29 4,572.38 4,572.97 4,572.38 4,572.84 0.0K
14:30 4,572.96 4,573.46 4,572.96 4,573.46 0.0K
14:31 4,573.67 4,574.24 4,573.66 4,574.24 0.0K
14:32 4,573.93 4,573.95 4,573.51 4,573.95 0.0K
14:33 4,573.55 4,574.17 4,573.55 4,574.17 0.0K
14:34 4,574.16 4,574.43 4,574.16 4,574.43 0.0K
14:35 4,574.62 4,574.62 4,574.21 4,574.26 0.0K
14:36 4,573.93 4,573.93 4,572.63 4,572.63 0.0K
14:37 4,572.30 4,572.30 4,572.00 4,572.00 0.0K
14:38 4,571.63 4,571.63 4,571.33 4,571.37 0.0K
14:39 4,571.44 4,571.44 4,571.25 4,571.41 0.0K
14:40 4,571.02 4,571.47 4,570.65 4,570.65 0.0K
14:41 4,570.72 4,571.29 4,570.72 4,571.29 0.0K
14:42 4,571.61 4,571.61 4,570.97 4,571.42 0.0K
14:43 4,570.91 4,570.91 4,569.89 4,569.89 0.0K
14:44 4,569.91 4,569.91 4,568.33 4,568.33 0.0K
14:45 4,568.43 4,568.43 4,567.99 4,567.99 0.0K
14:46 4,568.08 4,568.08 4,566.37 4,566.37 0.0K
14:47 4,566.39 4,567.12 4,566.39 4,566.58 0.0K
14:48 4,566.62 4,567.99 4,566.50 4,567.99 0.0K
14:49 4,567.63 4,568.88 4,567.63 4,568.88 0.0K
14:50 4,569.04 4,569.99 4,569.04 4,569.42 0.0K
14:51 4,569.54 4,570.15 4,569.54 4,570.15 0.0K
14:52 4,570.65 4,570.92 4,570.27 4,570.27 0.0K
14:53 4,570.22 4,570.22 4,568.34 4,568.34 0.0K
14:54 4,568.63 4,569.55 4,568.63 4,569.55 0.0K
14:55 4,570.05 4,571.86 4,570.05 4,571.86 0.0K
14:56 4,571.86 4,571.86 4,571.66 4,571.66 0.0K
14:57 4,571.25 4,571.25 4,570.64 4,570.74 0.0K
14:58 4,570.84 4,571.18 4,570.84 4,571.18 0.0K
14:59 4,572.01 4,572.01 4,571.63 4,571.63 0.0K
15:00 4,571.27 4,571.27 4,569.81 4,569.81 0.0K
15:01 4,569.51 4,569.51 4,568.52 4,568.52 0.0K
15:02 4,568.33 4,568.33 4,567.01 4,567.01 0.0K
15:03 4,566.86 4,566.92 4,566.70 4,566.90 0.0K
15:04 4,567.42 4,567.42 4,565.09 4,565.09 0.0K
15:05 4,565.12 4,566.26 4,565.12 4,565.61 0.0K
15:06 4,565.20 4,565.48 4,564.75 4,565.36 0.0K
15:07 4,565.47 4,565.47 4,565.23 4,565.44 0.0K
15:08 4,565.18 4,565.33 4,564.55 4,564.55 0.0K
15:09 4,564.53 4,564.53 4,564.34 4,564.47 0.0K
15:10 4,564.40 4,564.88 4,564.40 4,564.88 0.0K
15:11 4,564.89 4,565.30 4,564.87 4,564.87 0.0K
15:12 4,565.47 4,565.73 4,564.53 4,565.73 0.0K
15:13 4,566.05 4,566.47 4,565.73 4,566.12 0.0K
15:14 4,565.49 4,565.86 4,565.49 4,565.54 0.0K
15:15 4,565.60 4,566.30 4,565.60 4,566.30 0.0K
15:16 4,566.13 4,566.13 4,565.12 4,565.12 0.0K
15:17 4,565.10 4,567.13 4,565.10 4,567.13 0.0K
15:18 4,566.71 4,566.73 4,566.63 4,566.73 0.0K
15:19 4,566.82 4,567.05 4,566.45 4,566.45 0.0K
15:20 4,566.61 4,566.61 4,565.86 4,566.36 0.0K
15:21 4,566.05 4,566.36 4,566.05 4,566.13 0.0K
15:22 4,566.15 4,566.15 4,565.16 4,565.16 0.0K
15:23 4,564.84 4,565.26 4,564.84 4,565.26 0.0K
15:24 4,564.95 4,565.38 4,564.95 4,565.38 0.0K
15:25 4,566.57 4,566.57 4,565.42 4,565.42 0.0K
15:26 4,565.12 4,565.44 4,565.12 4,565.44 0.0K
15:27 4,565.14 4,565.94 4,565.14 4,565.94 0.0K
15:28 4,565.63 4,565.63 4,564.70 4,564.73 0.0K
15:29 4,564.53 4,564.91 4,564.52 4,564.52 0.0K
15:30 4,564.89 4,565.85 4,564.67 4,565.30 0.0K
15:31 4,565.15 4,565.15 4,564.22 4,564.22 0.0K
15:32 4,564.44 4,565.49 4,564.44 4,565.49 0.0K
15:33 4,565.14 4,565.59 4,565.14 4,565.44 0.0K
15:34 4,565.61 4,565.63 4,565.24 4,565.24 0.0K
15:35 4,565.38 4,565.67 4,565.10 4,565.42 0.0K
15:36 4,565.24 4,565.54 4,564.65 4,564.65 0.0K
15:37 4,564.89 4,564.89 4,563.92 4,564.76 0.0K
15:38 4,564.71 4,564.92 4,564.42 4,564.42 0.0K
15:39 4,563.94 4,563.94 4,563.06 4,563.08 0.0K
15:40 4,563.17 4,563.33 4,562.98 4,562.99 0.0K
15:41 4,563.24 4,563.90 4,563.24 4,563.90 0.0K
15:42 4,563.71 4,564.53 4,563.71 4,564.43 0.0K
15:43 4,564.33 4,564.33 4,562.96 4,562.96 0.0K
15:44 4,562.85 4,563.62 4,562.85 4,563.62 0.0K
15:45 4,563.67 4,564.31 4,563.67 4,564.31 0.0K
15:46 4,564.46 4,565.69 4,564.26 4,565.69 0.0K
15:47 4,565.84 4,566.75 4,565.84 4,566.75 0.0K
15:48 4,567.14 4,568.19 4,567.14 4,568.19 0.0K
15:49 4,568.24 4,568.24 4,567.76 4,567.76 0.0K
15:50 4,568.00 4,569.58 4,568.00 4,569.23 0.0K
15:51 4,569.72 4,570.29 4,569.20 4,569.90 0.0K
15:52 4,568.73 4,569.01 4,567.71 4,567.71 0.0K
15:53 4,568.43 4,568.43 4,565.44 4,566.56 0.0K
15:54 4,566.51 4,566.52 4,565.80 4,565.80 0.0K
15:55 4,566.25 4,566.34 4,565.85 4,565.85 0.0K
15:56 4,566.19 4,566.71 4,566.19 4,566.60 0.0K
15:57 4,566.59 4,567.51 4,566.52 4,567.51 0.0K
15:58 4,567.47 4,567.47 4,566.91 4,567.28 0.0K
15:59 4,567.12 4,567.90 4,567.12 4,567.36 0.0K
16:00 4,567.34 4,567.43 4,567.26 4,567.26 0.0K
16:01 4,567.19 4,567.37 4,567.19 4,567.37 0.0K
16:02 4,567.37 4,567.37 4,567.32 4,567.32 0.0K
16:03 4,567.41 4,567.51 4,567.41 4,567.51 0.0K
16:04 4,567.71 4,567.73 4,567.44 4,567.44 0.0K
16:05 4,567.38 4,567.72 4,567.38 4,567.65 0.0K
16:06 4,567.66 4,567.66 4,567.56 4,567.61 0.0K
16:07 4,567.60 4,567.77 4,567.47 4,567.47 0.0K
16:08 4,567.73 4,567.79 4,567.57 4,567.57 0.0K
16:09 4,567.52 4,567.61 4,567.51 4,567.60 0.0K
16:10 4,567.92 4,568.05 4,567.91 4,568.04 0.0K
16:11 4,567.92 4,568.08 4,567.92 4,568.08 0.0K
16:12 4,567.81 4,567.81 4,567.74 4,567.79 0.0K
16:13 4,567.93 4,567.97 4,567.77 4,567.97 0.0K
16:14 4,567.99 4,568.06 4,567.45 4,567.45 0.0K
16:15 4,567.36 4,567.36 4,567.36 4,567.36 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