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 4,589.37 4,590.32 4,589.37 4,589.98 0.0K
09:32 4,589.85 4,590.62 4,589.85 4,590.34 0.0K
09:33 4,590.15 4,590.41 4,590.05 4,590.30 0.0K
09:34 4,590.46 4,590.46 4,589.47 4,589.47 0.0K
09:35 4,589.73 4,589.92 4,589.73 4,589.76 0.0K
09:36 4,589.49 4,589.58 4,589.26 4,589.26 0.0K
09:37 4,589.20 4,589.20 4,588.56 4,588.56 0.0K
09:38 4,588.25 4,588.25 4,586.36 4,586.36 0.0K
09:39 4,585.77 4,586.62 4,585.77 4,586.62 0.0K
09:40 4,586.83 4,586.86 4,586.44 4,586.86 0.0K
09:41 4,587.08 4,587.08 4,586.74 4,586.74 0.0K
09:42 4,586.74 4,586.98 4,586.74 4,586.98 0.0K
09:43 4,587.73 4,588.53 4,587.73 4,588.53 0.0K
09:44 4,588.76 4,588.84 4,588.61 4,588.61 0.0K
09:45 4,589.35 4,589.44 4,589.19 4,589.19 0.0K
09:46 4,589.31 4,589.71 4,589.27 4,589.71 0.0K
09:47 4,589.55 4,589.55 4,588.36 4,588.43 0.0K
09:48 4,588.10 4,588.18 4,587.77 4,588.18 0.0K
09:49 4,588.08 4,588.39 4,588.08 4,588.39 0.0K
09:50 4,587.93 4,587.95 4,587.60 4,587.95 0.0K
09:51 4,588.04 4,588.04 4,587.93 4,587.97 0.0K
09:52 4,587.96 4,588.24 4,587.90 4,588.23 0.0K
09:53 4,588.59 4,588.83 4,588.45 4,588.45 0.0K
09:54 4,588.57 4,588.59 4,588.39 4,588.50 0.0K
09:55 4,588.60 4,589.24 4,588.60 4,589.24 0.0K
09:56 4,589.59 4,589.73 4,589.59 4,589.73 0.0K
09:57 4,589.98 4,590.04 4,589.74 4,590.02 0.0K
09:58 4,590.15 4,590.17 4,589.85 4,589.94 0.0K
09:59 4,590.17 4,590.45 4,590.17 4,590.45 0.0K
10:00 4,589.93 4,590.61 4,589.93 4,590.53 0.0K
10:01 4,590.61 4,590.67 4,590.51 4,590.51 0.0K
10:02 4,590.43 4,590.94 4,590.43 4,590.89 0.0K
10:03 4,592.04 4,592.51 4,591.92 4,591.92 0.0K
10:04 4,591.88 4,591.88 4,590.62 4,590.62 0.0K
10:05 4,590.71 4,590.84 4,590.47 4,590.84 0.0K
10:06 4,590.87 4,591.04 4,590.75 4,590.98 0.0K
10:07 4,590.39 4,590.39 4,588.81 4,589.80 0.0K
10:08 4,590.00 4,590.40 4,589.91 4,589.91 0.0K
10:09 4,589.99 4,590.08 4,589.53 4,590.08 0.0K
10:10 4,590.29 4,590.75 4,590.29 4,590.57 0.0K
10:11 4,590.74 4,591.10 4,590.67 4,590.85 0.0K
10:12 4,591.28 4,591.78 4,591.21 4,591.21 0.0K
10:13 4,591.19 4,591.19 4,590.72 4,591.02 0.0K
10:14 4,591.25 4,591.38 4,591.25 4,591.25 0.0K
10:15 4,591.20 4,591.51 4,591.20 4,591.43 0.0K
10:16 4,591.46 4,591.99 4,591.46 4,591.99 0.0K
10:17 4,592.06 4,592.36 4,592.01 4,592.36 0.0K
10:18 4,592.72 4,592.72 4,592.62 4,592.69 0.0K
10:19 4,592.70 4,593.25 4,592.70 4,593.25 0.0K
10:20 4,593.27 4,593.76 4,593.23 4,593.76 0.0K
10:21 4,593.68 4,593.68 4,593.22 4,593.22 0.0K
10:22 4,593.47 4,594.21 4,593.47 4,594.21 0.0K
10:23 4,594.26 4,594.26 4,594.08 4,594.08 0.0K
10:24 4,593.89 4,594.28 4,593.89 4,594.28 0.0K
10:25 4,593.98 4,594.03 4,593.90 4,593.95 0.0K
10:26 4,594.06 4,594.06 4,593.39 4,593.39 0.0K
10:27 4,593.16 4,593.38 4,592.78 4,592.78 0.0K
10:28 4,593.02 4,593.25 4,592.88 4,593.25 0.0K
10:29 4,593.29 4,593.31 4,593.28 4,593.28 0.0K
10:30 4,593.38 4,593.38 4,593.31 4,593.31 0.0K
10:31 4,593.43 4,593.77 4,593.38 4,593.77 0.0K
10:32 4,593.87 4,594.23 4,593.87 4,594.07 0.0K
10:33 4,594.19 4,594.38 4,594.09 4,594.38 0.0K
10:34 4,594.34 4,594.44 4,594.27 4,594.34 0.0K
10:35 4,594.29 4,594.31 4,594.22 4,594.27 0.0K
10:36 4,594.32 4,594.64 4,594.32 4,594.64 0.0K
10:37 4,594.54 4,594.74 4,594.54 4,594.62 0.0K
10:38 4,594.63 4,595.25 4,594.63 4,595.25 0.0K
10:39 4,595.08 4,595.77 4,594.78 4,595.58 0.0K
10:40 4,595.66 4,595.97 4,595.66 4,595.97 0.0K
10:41 4,596.10 4,596.10 4,595.87 4,595.87 0.0K
10:42 4,595.88 4,596.13 4,595.88 4,596.13 0.0K
10:43 4,596.09 4,596.34 4,596.09 4,596.25 0.0K
10:44 4,596.47 4,596.58 4,596.47 4,596.49 0.0K
10:45 4,596.23 4,596.38 4,596.19 4,596.19 0.0K
10:46 4,596.16 4,596.16 4,595.92 4,596.11 0.0K
10:47 4,596.06 4,596.07 4,595.94 4,596.07 0.0K
10:48 4,595.83 4,596.17 4,595.83 4,595.99 0.0K
10:49 4,595.90 4,595.90 4,595.72 4,595.86 0.0K
10:50 4,595.89 4,595.91 4,595.85 4,595.91 0.0K
10:51 4,595.73 4,595.73 4,595.59 4,595.59 0.0K
10:52 4,595.80 4,596.02 4,595.70 4,595.70 0.0K
10:53 4,595.51 4,595.60 4,595.39 4,595.60 0.0K
10:54 4,595.42 4,595.69 4,595.42 4,595.49 0.0K
10:55 4,595.58 4,595.58 4,595.45 4,595.51 0.0K
10:56 4,595.01 4,595.15 4,594.84 4,594.84 0.0K
10:57 4,595.15 4,595.16 4,595.07 4,595.10 0.0K
10:58 4,595.10 4,595.29 4,595.10 4,595.29 0.0K
10:59 4,595.24 4,595.31 4,595.24 4,595.31 0.0K
11:00 4,595.46 4,595.50 4,595.36 4,595.36 0.0K
11:01 4,595.32 4,595.51 4,595.32 4,595.37 0.0K
11:02 4,595.39 4,595.51 4,595.33 4,595.33 0.0K
11:03 4,595.41 4,595.49 4,595.33 4,595.49 0.0K
11:04 4,595.47 4,595.55 4,595.43 4,595.43 0.0K
11:05 4,595.45 4,595.52 4,595.45 4,595.52 0.0K
11:06 4,595.59 4,595.99 4,595.59 4,595.99 0.0K
11:07 4,596.00 4,596.28 4,595.74 4,596.28 0.0K
11:08 4,596.43 4,596.47 4,596.10 4,596.10 0.0K
11:09 4,596.07 4,596.07 4,595.83 4,596.04 0.0K
11:10 4,596.13 4,596.24 4,595.95 4,596.24 0.0K
11:11 4,596.21 4,596.56 4,596.21 4,596.50 0.0K
11:12 4,596.54 4,596.54 4,596.39 4,596.40 0.0K
11:13 4,596.39 4,596.39 4,596.26 4,596.31 0.0K
11:14 4,596.30 4,596.47 4,596.30 4,596.35 0.0K
11:15 4,596.33 4,596.33 4,596.20 4,596.26 0.0K
11:16 4,596.26 4,596.34 4,596.06 4,596.06 0.0K
11:17 4,595.84 4,595.84 4,595.52 4,595.59 0.0K
11:18 4,595.63 4,595.83 4,595.63 4,595.76 0.0K
11:19 4,595.81 4,596.00 4,595.81 4,596.00 0.0K
11:20 4,596.16 4,596.16 4,596.03 4,596.03 0.0K
11:21 4,596.06 4,596.06 4,595.92 4,595.92 0.0K
11:22 4,595.78 4,595.78 4,595.46 4,595.67 0.0K
11:23 4,595.58 4,595.64 4,595.58 4,595.64 0.0K
11:24 4,595.63 4,596.09 4,595.63 4,596.09 0.0K
11:25 4,596.12 4,596.12 4,595.52 4,595.52 0.0K
11:26 4,595.51 4,595.51 4,595.10 4,595.10 0.0K
11:27 4,595.05 4,595.34 4,595.05 4,595.16 0.0K
11:28 4,595.14 4,595.14 4,594.87 4,594.87 0.0K
11:29 4,594.63 4,594.73 4,594.63 4,594.63 0.0K
11:30 4,594.65 4,594.65 4,594.41 4,594.49 0.0K
11:31 4,594.53 4,594.55 4,594.36 4,594.36 0.0K
11:32 4,594.25 4,594.25 4,593.97 4,594.07 0.0K
11:33 4,594.11 4,594.25 4,593.94 4,594.25 0.0K
11:34 4,594.14 4,594.60 4,594.14 4,594.60 0.0K
11:35 4,594.85 4,595.00 4,594.72 4,594.84 0.0K
11:36 4,594.95 4,595.16 4,594.95 4,595.05 0.0K
11:37 4,594.95 4,594.95 4,594.64 4,594.87 0.0K
11:38 4,594.85 4,594.85 4,594.37 4,594.37 0.0K
11:39 4,594.45 4,594.45 4,594.28 4,594.34 0.0K
11:40 4,594.27 4,594.62 4,594.27 4,594.54 0.0K
11:41 4,594.58 4,594.71 4,594.44 4,594.71 0.0K
11:42 4,594.71 4,594.74 4,594.65 4,594.65 0.0K
11:43 4,594.70 4,594.73 4,594.51 4,594.51 0.0K
11:44 4,594.37 4,594.43 4,594.32 4,594.32 0.0K
11:45 4,594.46 4,594.60 4,594.46 4,594.60 0.0K
11:46 4,594.69 4,594.69 4,594.53 4,594.62 0.0K
11:47 4,594.57 4,594.72 4,594.57 4,594.72 0.0K
11:48 4,594.60 4,594.60 4,594.52 4,594.58 0.0K
11:49 4,594.53 4,594.69 4,594.53 4,594.69 0.0K
11:50 4,594.73 4,594.79 4,594.59 4,594.77 0.0K
11:51 4,594.82 4,594.82 4,594.66 4,594.70 0.0K
11:52 4,594.68 4,594.68 4,594.33 4,594.33 0.0K
11:53 4,594.33 4,594.33 4,594.05 4,594.05 0.0K
11:54 4,593.99 4,593.99 4,593.79 4,593.79 0.0K
11:55 4,593.69 4,593.69 4,593.44 4,593.47 0.0K
11:56 4,593.35 4,593.45 4,593.03 4,593.03 0.0K
11:57 4,592.94 4,592.94 4,592.42 4,592.75 0.0K
11:58 4,592.73 4,592.77 4,592.51 4,592.77 0.0K
11:59 4,592.67 4,593.08 4,592.67 4,593.08 0.0K
12:00 4,593.12 4,593.12 4,592.87 4,592.89 0.0K
12:01 4,592.56 4,592.82 4,592.43 4,592.82 0.0K
12:02 4,593.14 4,593.47 4,593.14 4,593.42 0.0K
12:03 4,593.51 4,593.60 4,593.36 4,593.60 0.0K
12:04 4,593.65 4,593.78 4,593.65 4,593.76 0.0K
12:05 4,593.92 4,593.92 4,593.74 4,593.77 0.0K
12:06 4,593.89 4,593.91 4,593.86 4,593.91 0.0K
12:07 4,593.88 4,594.19 4,593.88 4,594.09 0.0K
12:08 4,594.22 4,594.22 4,594.09 4,594.12 0.0K
12:09 4,594.13 4,594.13 4,593.98 4,594.01 0.0K
12:10 4,593.99 4,593.99 4,593.75 4,593.75 0.0K
12:11 4,593.93 4,593.93 4,593.53 4,593.53 0.0K
12:12 4,593.41 4,593.44 4,593.05 4,593.05 0.0K
12:13 4,593.00 4,593.00 4,592.73 4,592.93 0.0K
12:14 4,592.98 4,593.06 4,592.93 4,593.06 0.0K
12:15 4,593.18 4,593.27 4,593.18 4,593.27 0.0K
12:16 4,593.25 4,593.25 4,593.17 4,593.17 0.0K
12:17 4,593.15 4,593.25 4,593.15 4,593.15 0.0K
12:18 4,593.22 4,593.44 4,593.22 4,593.44 0.0K
12:19 4,593.42 4,593.42 4,593.01 4,593.01 0.0K
12:20 4,593.08 4,593.15 4,593.00 4,593.15 0.0K
12:21 4,593.12 4,593.43 4,593.12 4,593.40 0.0K
12:22 4,593.60 4,593.77 4,593.60 4,593.77 0.0K
12:23 4,593.80 4,593.87 4,593.76 4,593.83 0.0K
12:24 4,593.88 4,593.97 4,593.82 4,593.82 0.0K
12:25 4,593.86 4,593.86 4,593.67 4,593.86 0.0K
12:26 4,593.92 4,593.92 4,593.88 4,593.88 0.0K
12:27 4,593.92 4,594.03 4,593.90 4,594.03 0.0K
12:28 4,593.89 4,594.08 4,593.89 4,594.08 0.0K
12:29 4,594.03 4,594.03 4,593.94 4,594.02 0.0K
12:30 4,594.01 4,594.01 4,593.56 4,593.56 0.0K
12:31 4,593.50 4,593.73 4,593.50 4,593.73 0.0K
12:32 4,593.83 4,593.83 4,593.69 4,593.78 0.0K
12:33 4,593.78 4,594.06 4,593.78 4,594.06 0.0K
12:34 4,594.03 4,594.05 4,593.98 4,593.98 0.0K
12:35 4,594.04 4,594.04 4,593.95 4,593.97 0.0K
12:36 4,594.05 4,594.06 4,594.02 4,594.02 0.0K
12:37 4,594.04 4,594.13 4,594.04 4,594.12 0.0K
12:38 4,594.18 4,594.18 4,593.98 4,593.98 0.0K
12:39 4,593.96 4,594.07 4,593.96 4,594.02 0.0K
12:40 4,593.99 4,594.10 4,593.99 4,594.01 0.0K
12:41 4,594.22 4,594.22 4,593.95 4,593.95 0.0K
12:42 4,593.93 4,593.99 4,593.88 4,593.90 0.0K
12:43 4,593.88 4,593.88 4,593.65 4,593.65 0.0K
12:44 4,593.48 4,593.68 4,593.48 4,593.67 0.0K
12:45 4,593.63 4,594.09 4,593.63 4,594.05 0.0K
12:46 4,594.16 4,594.73 4,594.16 4,594.73 0.0K
12:47 4,594.81 4,594.86 4,594.71 4,594.71 0.0K
12:48 4,594.75 4,594.75 4,594.63 4,594.63 0.0K
12:49 4,594.63 4,594.65 4,594.60 4,594.60 0.0K
12:50 4,594.68 4,594.68 4,594.51 4,594.61 0.0K
12:51 4,594.56 4,594.56 4,594.21 4,594.21 0.0K
12:52 4,594.18 4,594.30 4,594.18 4,594.25 0.0K
12:53 4,594.26 4,594.26 4,594.14 4,594.17 0.0K
12:54 4,593.96 4,593.96 4,593.94 4,593.95 0.0K
12:55 4,593.94 4,594.01 4,593.93 4,593.93 0.0K
12:56 4,593.93 4,593.93 4,593.83 4,593.83 0.0K
12:57 4,593.47 4,593.47 4,592.89 4,592.89 0.0K
12:58 4,592.85 4,592.85 4,592.15 4,592.38 0.0K
12:59 4,592.45 4,592.85 4,592.45 4,592.85 0.0K
13:00 4,592.91 4,592.91 4,592.51 4,592.52 0.0K
13:01 4,592.49 4,592.89 4,592.49 4,592.81 0.0K
13:02 4,592.91 4,592.92 4,592.66 4,592.92 0.0K
13:03 4,592.88 4,592.88 4,592.53 4,592.63 0.0K
13:04 4,592.56 4,592.57 4,592.52 4,592.57 0.0K
13:05 4,592.69 4,592.88 4,592.69 4,592.88 0.0K
13:06 4,592.79 4,592.79 4,592.72 4,592.72 0.0K
13:07 4,592.74 4,592.74 4,592.68 4,592.70 0.0K
13:08 4,592.77 4,592.89 4,592.62 4,592.64 0.0K
13:09 4,592.59 4,592.73 4,592.58 4,592.73 0.0K
13:10 4,592.77 4,592.84 4,592.73 4,592.79 0.0K
13:11 4,592.72 4,592.96 4,592.49 4,592.49 0.0K
13:12 4,592.65 4,592.81 4,592.65 4,592.78 0.0K
13:13 4,592.86 4,593.44 4,592.86 4,593.44 0.0K
13:14 4,593.41 4,593.45 4,593.37 4,593.39 0.0K
13:15 4,593.36 4,593.41 4,593.27 4,593.27 0.0K
13:16 4,593.32 4,593.32 4,592.70 4,592.73 0.0K
13:17 4,592.86 4,592.86 4,592.60 4,592.65 0.0K
13:18 4,592.77 4,592.87 4,592.77 4,592.78 0.0K
13:19 4,592.75 4,592.75 4,590.23 4,590.23 0.0K
13:20 4,590.91 4,591.63 4,590.84 4,591.63 0.0K
13:21 4,591.98 4,592.25 4,591.98 4,592.25 0.0K
13:22 4,592.35 4,592.35 4,592.15 4,592.20 0.0K
13:23 4,592.21 4,592.21 4,591.86 4,592.19 0.0K
13:24 4,592.39 4,592.71 4,592.39 4,592.71 0.0K
13:25 4,592.68 4,592.72 4,592.68 4,592.71 0.0K
13:26 4,592.69 4,593.62 4,592.69 4,593.33 0.0K
13:27 4,593.42 4,593.42 4,593.18 4,593.35 0.0K
13:28 4,593.26 4,593.50 4,593.26 4,593.50 0.0K
13:29 4,593.54 4,593.54 4,593.34 4,593.34 0.0K
13:30 4,593.36 4,593.62 4,593.36 4,593.62 0.0K
13:31 4,593.44 4,593.65 4,593.44 4,593.49 0.0K
13:32 4,593.56 4,593.56 4,593.39 4,593.39 0.0K
13:33 4,593.37 4,593.44 4,593.13 4,593.29 0.0K
13:34 4,593.34 4,593.44 4,593.33 4,593.44 0.0K
13:35 4,593.55 4,593.66 4,593.45 4,593.51 0.0K
13:36 4,593.63 4,593.83 4,593.52 4,593.52 0.0K
13:37 4,593.68 4,593.83 4,593.64 4,593.83 0.0K
13:38 4,593.79 4,593.89 4,593.79 4,593.89 0.0K
13:39 4,593.88 4,594.27 4,593.88 4,594.27 0.0K
13:40 4,594.34 4,594.83 4,594.02 4,594.02 0.0K
13:41 4,593.29 4,593.35 4,593.18 4,593.18 0.0K
13:42 4,593.66 4,593.66 4,592.87 4,593.06 0.0K
13:43 4,593.00 4,593.00 4,591.59 4,591.59 0.0K
13:44 4,592.18 4,593.62 4,592.18 4,593.39 0.0K
13:45 4,593.43 4,593.71 4,593.43 4,593.71 0.0K
13:46 4,593.86 4,594.04 4,593.74 4,594.04 0.0K
13:47 4,593.99 4,594.70 4,593.99 4,594.62 0.0K
13:48 4,594.54 4,594.70 4,594.54 4,594.70 0.0K
13:49 4,594.61 4,594.76 4,594.58 4,594.62 0.0K
13:50 4,594.60 4,594.73 4,594.50 4,594.60 0.0K
13:51 4,594.64 4,594.77 4,594.61 4,594.63 0.0K
13:52 4,594.51 4,594.51 4,593.63 4,593.68 0.0K
13:53 4,593.63 4,594.21 4,593.63 4,594.21 0.0K
13:54 4,594.15 4,594.75 4,594.15 4,594.75 0.0K
13:55 4,594.56 4,594.61 4,594.45 4,594.57 0.0K
13:56 4,594.43 4,594.56 4,594.28 4,594.56 0.0K
13:57 4,594.67 4,595.70 4,594.67 4,595.70 0.0K
13:58 4,595.67 4,595.99 4,595.67 4,595.99 0.0K
13:59 4,595.90 4,596.08 4,595.90 4,596.08 0.0K
14:00 4,596.06 4,596.28 4,596.06 4,596.24 0.0K
14:01 4,596.40 4,596.53 4,596.40 4,596.52 0.0K
14:02 4,596.45 4,596.45 4,596.19 4,596.23 0.0K
14:03 4,596.11 4,596.53 4,596.11 4,596.50 0.0K
14:04 4,596.61 4,597.41 4,596.61 4,597.41 0.0K
14:05 4,597.45 4,597.45 4,597.29 4,597.29 0.0K
14:06 4,597.27 4,597.58 4,597.27 4,597.58 0.0K
14:07 4,597.53 4,597.81 4,597.53 4,597.81 0.0K
14:08 4,597.82 4,598.46 4,597.82 4,598.31 0.0K
14:09 4,598.33 4,598.36 4,598.27 4,598.27 0.0K
14:10 4,598.30 4,598.34 4,598.20 4,598.20 0.0K
14:11 4,598.11 4,598.11 4,597.92 4,597.92 0.0K
14:12 4,597.82 4,598.08 4,597.78 4,597.99 0.0K
14:13 4,598.06 4,598.17 4,598.06 4,598.08 0.0K
14:14 4,598.07 4,598.37 4,598.03 4,598.37 0.0K
14:15 4,598.28 4,598.31 4,598.27 4,598.27 0.0K
14:16 4,598.68 4,598.92 4,598.68 4,598.92 0.0K
14:17 4,599.10 4,599.26 4,599.09 4,599.17 0.0K
14:18 4,599.17 4,599.19 4,599.15 4,599.15 0.0K
14:19 4,599.27 4,599.27 4,599.11 4,599.11 0.0K
14:20 4,599.13 4,599.13 4,599.06 4,599.08 0.0K
14:21 4,599.15 4,599.21 4,599.15 4,599.20 0.0K
14:22 4,599.22 4,599.22 4,599.00 4,599.00 0.0K
14:23 4,598.96 4,599.10 4,598.95 4,598.95 0.0K
14:24 4,599.00 4,599.00 4,598.69 4,598.69 0.0K
14:25 4,598.72 4,598.72 4,598.55 4,598.70 0.0K
14:26 4,598.81 4,598.81 4,598.71 4,598.77 0.0K
14:27 4,598.68 4,598.69 4,598.63 4,598.63 0.0K
14:28 4,598.63 4,598.73 4,598.63 4,598.73 0.0K
14:29 4,598.95 4,598.96 4,598.95 4,598.96 0.0K
14:30 4,598.89 4,598.89 4,598.55 4,598.55 0.0K
14:31 4,598.80 4,598.85 4,598.80 4,598.85 0.0K
14:32 4,598.83 4,598.83 4,598.73 4,598.78 0.0K
14:33 4,598.82 4,599.05 4,598.82 4,599.05 0.0K
14:34 4,599.35 4,599.58 4,599.35 4,599.58 0.0K
14:35 4,599.55 4,599.61 4,599.46 4,599.46 0.0K
14:36 4,599.53 4,599.72 4,599.53 4,599.62 0.0K
14:37 4,599.70 4,599.84 4,599.65 4,599.84 0.0K
14:38 4,599.83 4,599.83 4,599.74 4,599.83 0.0K
14:39 4,599.83 4,599.83 4,599.69 4,599.69 0.0K
14:40 4,599.65 4,599.65 4,599.39 4,599.41 0.0K
14:41 4,599.45 4,599.50 4,599.39 4,599.39 0.0K
14:42 4,599.30 4,599.44 4,599.30 4,599.44 0.0K
14:43 4,599.54 4,599.54 4,599.41 4,599.43 0.0K
14:44 4,599.46 4,599.46 4,599.39 4,599.39 0.0K
14:45 4,599.38 4,599.58 4,599.38 4,599.42 0.0K
14:46 4,599.42 4,599.50 4,599.42 4,599.47 0.0K
14:47 4,599.47 4,599.64 4,599.47 4,599.60 0.0K
14:48 4,599.64 4,599.64 4,599.59 4,599.59 0.0K
14:49 4,599.58 4,599.58 4,599.48 4,599.57 0.0K
14:50 4,599.61 4,599.88 4,599.61 4,599.86 0.0K
14:51 4,599.93 4,600.15 4,599.93 4,600.15 0.0K
14:52 4,600.22 4,600.57 4,600.22 4,600.57 0.0K
14:53 4,600.81 4,600.82 4,600.77 4,600.77 0.0K
14:54 4,600.72 4,600.72 4,600.66 4,600.66 0.0K
14:55 4,600.67 4,600.77 4,600.67 4,600.77 0.0K
14:56 4,600.64 4,600.71 4,600.53 4,600.56 0.0K
14:57 4,600.51 4,600.51 4,600.28 4,600.28 0.0K
14:58 4,600.19 4,600.19 4,599.95 4,599.95 0.0K
14:59 4,599.99 4,600.10 4,599.99 4,600.09 0.0K
15:00 4,600.10 4,600.14 4,600.05 4,600.05 0.0K
15:01 4,600.14 4,600.39 4,600.14 4,600.39 0.0K
15:02 4,600.65 4,600.65 4,600.61 4,600.62 0.0K
15:03 4,600.66 4,600.82 4,600.66 4,600.82 0.0K
15:04 4,600.81 4,600.84 4,600.68 4,600.68 0.0K
15:05 4,600.65 4,600.65 4,600.56 4,600.64 0.0K
15:06 4,600.64 4,600.77 4,600.64 4,600.77 0.0K
15:07 4,600.75 4,600.76 4,600.71 4,600.71 0.0K
15:08 4,600.75 4,600.99 4,600.75 4,600.99 0.0K
15:09 4,601.02 4,601.09 4,601.00 4,601.00 0.0K
15:10 4,601.01 4,601.01 4,600.92 4,600.93 0.0K
15:11 4,600.89 4,600.89 4,600.84 4,600.84 0.0K
15:12 4,600.76 4,600.96 4,600.76 4,600.96 0.0K
15:13 4,601.05 4,601.05 4,600.77 4,600.92 0.0K
15:14 4,600.99 4,601.05 4,600.98 4,601.05 0.0K
15:15 4,601.07 4,601.10 4,601.07 4,601.07 0.0K
15:16 4,601.12 4,601.12 4,600.98 4,600.98 0.0K
15:17 4,601.10 4,601.59 4,601.10 4,601.59 0.0K
15:18 4,601.49 4,601.76 4,601.49 4,601.72 0.0K
15:19 4,601.75 4,602.06 4,601.75 4,602.06 0.0K
15:20 4,601.97 4,602.07 4,601.96 4,601.96 0.0K
15:21 4,601.94 4,601.94 4,601.79 4,601.79 0.0K
15:22 4,601.49 4,601.58 4,601.41 4,601.41 0.0K
15:23 4,601.48 4,601.48 4,601.46 4,601.47 0.0K
15:24 4,601.47 4,601.47 4,601.23 4,601.23 0.0K
15:25 4,601.08 4,601.08 4,600.92 4,600.97 0.0K
15:26 4,600.96 4,601.02 4,600.89 4,600.89 0.0K
15:27 4,600.88 4,601.02 4,600.88 4,601.02 0.0K
15:28 4,601.01 4,601.18 4,601.01 4,601.12 0.0K
15:29 4,601.15 4,601.29 4,601.05 4,601.29 0.0K
15:30 4,601.34 4,601.34 4,601.23 4,601.26 0.0K
15:31 4,601.23 4,601.23 4,600.99 4,600.99 0.0K
15:32 4,601.04 4,601.12 4,601.04 4,601.07 0.0K
15:33 4,601.11 4,601.15 4,600.78 4,600.78 0.0K
15:34 4,600.85 4,600.93 4,600.82 4,600.82 0.0K
15:35 4,600.85 4,600.86 4,600.82 4,600.83 0.0K
15:36 4,600.84 4,600.88 4,600.79 4,600.88 0.0K
15:37 4,600.79 4,600.88 4,600.79 4,600.88 0.0K
15:38 4,600.91 4,601.27 4,600.91 4,601.27 0.0K
15:39 4,601.27 4,601.29 4,601.27 4,601.28 0.0K
15:40 4,601.28 4,601.28 4,601.22 4,601.24 0.0K
15:41 4,601.18 4,601.21 4,601.11 4,601.11 0.0K
15:42 4,600.96 4,601.05 4,600.96 4,600.97 0.0K
15:43 4,600.82 4,600.82 4,600.65 4,600.65 0.0K
15:44 4,600.54 4,600.64 4,600.54 4,600.64 0.0K
15:45 4,600.59 4,600.59 4,600.49 4,600.53 0.0K
15:46 4,600.76 4,600.76 4,600.60 4,600.60 0.0K
15:47 4,600.73 4,600.73 4,600.68 4,600.68 0.0K
15:48 4,600.69 4,600.93 4,600.69 4,600.93 0.0K
15:49 4,601.00 4,601.14 4,601.00 4,601.14 0.0K
15:50 4,601.13 4,601.18 4,601.05 4,601.05 0.0K
15:51 4,601.09 4,601.09 4,600.80 4,600.80 0.0K
15:52 4,600.98 4,601.01 4,600.89 4,600.89 0.0K
15:53 4,600.92 4,601.09 4,600.86 4,601.09 0.0K
15:54 4,601.17 4,601.61 4,601.17 4,601.61 0.0K
15:55 4,601.31 4,601.84 4,601.31 4,601.84 0.0K
15:56 4,601.83 4,601.97 4,601.83 4,601.97 0.0K
15:57 4,601.89 4,602.09 4,601.89 4,602.07 0.0K
15:58 4,602.28 4,602.57 4,602.28 4,602.57 0.0K
15:59 4,602.43 4,602.46 4,602.25 4,602.25 0.0K
16:00 4,602.01 4,602.13 4,602.01 4,602.13 0.0K
16:01 4,602.27 4,602.27 4,602.05 4,602.07 0.0K
16:02 4,602.07 4,602.07 4,602.03 4,602.03 0.0K
16:03 4,602.03 4,602.04 4,602.01 4,602.02 0.0K
16:04 4,602.03 4,602.03 4,601.93 4,601.97 0.0K
16:05 4,602.00 4,602.02 4,601.98 4,602.01 0.0K
16:06 4,601.96 4,601.96 4,601.91 4,601.91 0.0K
16:07 4,601.95 4,602.02 4,601.95 4,602.01 0.0K
16:08 4,601.99 4,601.99 4,601.87 4,601.87 0.0K
16:09 4,601.82 4,602.05 4,601.82 4,602.05 0.0K
16:10 4,602.07 4,602.13 4,602.07 4,602.12 0.0K
16:11 4,602.12 4,602.16 4,602.12 4,602.14 0.0K
16:12 4,602.18 4,602.21 4,602.05 4,602.05 0.0K
16:13 4,602.05 4,602.06 4,602.05 4,602.06 0.0K
16:14 4,602.04 4,602.04 4,602.01 4,602.01 0.0K
16:15 4,602.03 4,602.03 4,602.03 4,602.03 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