CBOE S

SPRO04
🏛️ アメリカ →
4,705.08
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 4,570.75 4,571.03 4,570.41 4,571.03 0.0K
09:32 4,571.94 4,571.94 4,570.51 4,570.51 0.0K
09:33 4,570.54 4,570.54 4,569.55 4,570.32 0.0K
09:34 4,570.18 4,570.57 4,570.18 4,570.19 0.0K
09:35 4,570.37 4,570.37 4,569.88 4,570.24 0.0K
09:36 4,570.72 4,571.76 4,570.47 4,571.61 0.0K
09:37 4,571.11 4,572.94 4,571.11 4,572.94 0.0K
09:38 4,573.18 4,574.38 4,573.18 4,573.95 0.0K
09:39 4,573.76 4,574.65 4,573.76 4,574.57 0.0K
09:40 4,574.63 4,574.63 4,574.17 4,574.24 0.0K
09:41 4,573.55 4,573.82 4,573.32 4,573.32 0.0K
09:42 4,573.49 4,573.49 4,570.83 4,570.83 0.0K
09:43 4,570.79 4,571.07 4,570.17 4,571.07 0.0K
09:44 4,571.54 4,571.75 4,571.54 4,571.75 0.0K
09:45 4,572.03 4,572.74 4,571.77 4,572.74 0.0K
09:46 4,573.05 4,573.05 4,572.23 4,572.79 0.0K
09:47 4,572.76 4,573.80 4,572.76 4,573.58 0.0K
09:48 4,574.09 4,575.19 4,574.09 4,574.87 0.0K
09:49 4,575.42 4,576.37 4,575.42 4,576.37 0.0K
09:50 4,576.88 4,577.06 4,576.68 4,576.68 0.0K
09:51 4,576.75 4,577.10 4,576.75 4,577.10 0.0K
09:52 4,577.52 4,578.93 4,577.52 4,578.93 0.0K
09:53 4,579.16 4,579.16 4,578.25 4,578.25 0.0K
09:54 4,578.14 4,579.14 4,578.14 4,579.14 0.0K
09:55 4,579.41 4,579.41 4,578.75 4,578.75 0.0K
09:56 4,578.67 4,578.67 4,577.53 4,577.87 0.0K
09:57 4,577.91 4,577.91 4,577.04 4,577.12 0.0K
09:58 4,577.02 4,577.96 4,577.02 4,577.96 0.0K
09:59 4,578.25 4,578.59 4,578.25 4,578.59 0.0K
10:00 4,578.68 4,578.68 4,578.03 4,578.45 0.0K
10:01 4,578.26 4,579.39 4,578.26 4,579.13 0.0K
10:02 4,578.56 4,578.94 4,578.47 4,578.94 0.0K
10:03 4,578.94 4,579.70 4,578.94 4,579.70 0.0K
10:04 4,579.89 4,580.29 4,579.35 4,579.35 0.0K
10:05 4,579.45 4,579.63 4,579.24 4,579.24 0.0K
10:06 4,579.56 4,579.56 4,578.70 4,578.70 0.0K
10:07 4,578.26 4,578.29 4,578.10 4,578.29 0.0K
10:08 4,578.72 4,579.78 4,578.72 4,578.88 0.0K
10:09 4,578.67 4,579.83 4,578.67 4,579.83 0.0K
10:10 4,580.19 4,580.40 4,580.13 4,580.27 0.0K
10:11 4,580.02 4,580.07 4,579.99 4,579.99 0.0K
10:12 4,580.11 4,581.90 4,580.11 4,581.80 0.0K
10:13 4,581.95 4,582.24 4,581.68 4,582.24 0.0K
10:14 4,582.24 4,582.76 4,582.24 4,582.76 0.0K
10:15 4,582.59 4,582.59 4,581.94 4,582.15 0.0K
10:16 4,582.29 4,582.90 4,582.29 4,582.90 0.0K
10:17 4,583.27 4,583.41 4,583.22 4,583.36 0.0K
10:18 4,583.60 4,584.01 4,583.44 4,584.01 0.0K
10:19 4,583.92 4,584.63 4,583.92 4,584.26 0.0K
10:20 4,584.44 4,584.44 4,583.93 4,583.93 0.0K
10:21 4,583.76 4,583.76 4,583.53 4,583.58 0.0K
10:22 4,583.82 4,584.42 4,583.82 4,584.42 0.0K
10:23 4,584.64 4,584.64 4,583.66 4,583.88 0.0K
10:24 4,583.81 4,583.81 4,582.39 4,582.55 0.0K
10:25 4,582.97 4,583.17 4,582.10 4,582.10 0.0K
10:26 4,582.23 4,582.76 4,582.23 4,582.67 0.0K
10:27 4,582.82 4,583.02 4,582.61 4,583.02 0.0K
10:28 4,582.54 4,582.54 4,580.90 4,581.19 0.0K
10:29 4,580.83 4,580.83 4,579.60 4,579.60 0.0K
10:30 4,579.86 4,580.99 4,579.86 4,580.99 0.0K
10:31 4,581.43 4,582.12 4,581.43 4,581.73 0.0K
10:32 4,581.75 4,582.41 4,581.75 4,582.41 0.0K
10:33 4,582.45 4,582.45 4,582.19 4,582.19 0.0K
10:34 4,582.19 4,582.22 4,581.61 4,581.61 0.0K
10:35 4,581.33 4,581.62 4,581.21 4,581.30 0.0K
10:36 4,580.95 4,582.73 4,580.95 4,582.73 0.0K
10:37 4,582.31 4,583.06 4,582.14 4,583.06 0.0K
10:38 4,582.96 4,583.33 4,582.96 4,582.97 0.0K
10:39 4,582.74 4,582.74 4,581.39 4,581.42 0.0K
10:40 4,581.29 4,582.57 4,581.29 4,582.57 0.0K
10:41 4,583.03 4,583.03 4,581.88 4,582.31 0.0K
10:42 4,582.44 4,582.44 4,581.85 4,582.40 0.0K
10:43 4,582.36 4,582.86 4,582.36 4,582.86 0.0K
10:44 4,583.24 4,583.69 4,583.20 4,583.20 0.0K
10:45 4,583.19 4,583.22 4,582.70 4,582.70 0.0K
10:46 4,582.64 4,583.11 4,582.64 4,582.79 0.0K
10:47 4,583.02 4,583.06 4,582.97 4,583.06 0.0K
10:48 4,582.79 4,583.27 4,582.79 4,583.27 0.0K
10:49 4,583.19 4,583.67 4,583.19 4,583.45 0.0K
10:50 4,583.33 4,583.33 4,582.05 4,582.05 0.0K
10:51 4,582.25 4,583.32 4,582.25 4,583.29 0.0K
10:52 4,583.28 4,583.28 4,582.94 4,582.94 0.0K
10:53 4,583.52 4,584.76 4,583.52 4,584.76 0.0K
10:54 4,584.68 4,584.68 4,583.50 4,583.67 0.0K
10:55 4,583.71 4,583.75 4,583.25 4,583.75 0.0K
10:56 4,583.94 4,584.30 4,583.71 4,583.71 0.0K
10:57 4,583.91 4,583.96 4,583.88 4,583.88 0.0K
10:58 4,583.69 4,583.79 4,583.54 4,583.79 0.0K
10:59 4,583.58 4,583.88 4,583.58 4,583.87 0.0K
11:00 4,583.86 4,584.84 4,583.86 4,584.52 0.0K
11:01 4,584.78 4,585.19 4,584.53 4,585.19 0.0K
11:02 4,585.47 4,585.47 4,584.68 4,584.68 0.0K
11:03 4,584.80 4,584.80 4,584.22 4,584.77 0.0K
11:04 4,584.91 4,585.10 4,584.91 4,585.03 0.0K
11:05 4,584.57 4,585.20 4,584.57 4,585.20 0.0K
11:06 4,585.65 4,586.19 4,585.65 4,586.19 0.0K
11:07 4,585.93 4,585.93 4,585.40 4,585.70 0.0K
11:08 4,585.72 4,586.19 4,585.72 4,585.94 0.0K
11:09 4,586.20 4,586.34 4,586.20 4,586.21 0.0K
11:10 4,586.17 4,586.44 4,586.17 4,586.44 0.0K
11:11 4,586.35 4,586.51 4,586.33 4,586.33 0.0K
11:12 4,586.29 4,586.34 4,585.95 4,585.95 0.0K
11:13 4,586.07 4,586.38 4,586.07 4,586.37 0.0K
11:14 4,586.49 4,586.56 4,586.47 4,586.56 0.0K
11:15 4,586.51 4,586.51 4,586.38 4,586.40 0.0K
11:16 4,586.18 4,586.40 4,586.17 4,586.17 0.0K
11:17 4,585.78 4,586.18 4,585.78 4,586.12 0.0K
11:18 4,586.24 4,586.36 4,585.68 4,585.68 0.0K
11:19 4,585.66 4,585.90 4,585.65 4,585.90 0.0K
11:20 4,585.90 4,585.90 4,585.47 4,585.77 0.0K
11:21 4,585.92 4,585.92 4,585.79 4,585.91 0.0K
11:22 4,585.92 4,586.11 4,585.54 4,585.54 0.0K
11:23 4,585.24 4,585.24 4,583.90 4,583.90 0.0K
11:24 4,584.22 4,584.58 4,584.22 4,584.46 0.0K
11:25 4,584.65 4,584.74 4,584.19 4,584.19 0.0K
11:26 4,584.23 4,584.23 4,583.68 4,583.68 0.0K
11:27 4,583.96 4,584.57 4,583.96 4,584.46 0.0K
11:28 4,583.96 4,584.11 4,583.69 4,584.11 0.0K
11:29 4,584.08 4,584.08 4,583.53 4,583.53 0.0K
11:30 4,583.48 4,583.48 4,582.79 4,582.79 0.0K
11:31 4,582.88 4,582.88 4,582.09 4,582.09 0.0K
11:32 4,582.23 4,582.40 4,582.04 4,582.04 0.0K
11:33 4,581.96 4,582.33 4,581.96 4,582.33 0.0K
11:34 4,582.44 4,583.14 4,582.44 4,583.14 0.0K
11:35 4,582.96 4,583.90 4,582.96 4,583.76 0.0K
11:36 4,583.76 4,583.85 4,583.68 4,583.68 0.0K
11:37 4,583.73 4,585.10 4,583.73 4,585.10 0.0K
11:38 4,584.97 4,585.22 4,584.91 4,585.22 0.0K
11:39 4,585.29 4,585.48 4,585.29 4,585.41 0.0K
11:40 4,585.28 4,585.66 4,585.28 4,585.39 0.0K
11:41 4,585.30 4,585.30 4,584.07 4,584.35 0.0K
11:42 4,584.21 4,584.21 4,582.21 4,582.21 0.0K
11:43 4,582.28 4,582.40 4,581.96 4,582.40 0.0K
11:44 4,582.41 4,583.21 4,582.41 4,583.06 0.0K
11:45 4,583.58 4,584.02 4,583.58 4,584.02 0.0K
11:46 4,583.84 4,583.94 4,583.79 4,583.94 0.0K
11:47 4,583.91 4,583.91 4,583.48 4,583.48 0.0K
11:48 4,583.70 4,583.79 4,583.54 4,583.54 0.0K
11:49 4,583.67 4,583.82 4,583.67 4,583.82 0.0K
11:50 4,583.87 4,584.07 4,583.68 4,583.91 0.0K
11:51 4,583.98 4,584.36 4,583.98 4,584.34 0.0K
11:52 4,584.71 4,585.02 4,584.71 4,585.02 0.0K
11:53 4,584.84 4,584.86 4,584.59 4,584.86 0.0K
11:54 4,584.87 4,585.33 4,584.87 4,585.33 0.0K
11:55 4,584.95 4,584.95 4,584.47 4,584.47 0.0K
11:56 4,584.52 4,584.52 4,583.31 4,583.31 0.0K
11:57 4,583.17 4,583.17 4,582.60 4,582.60 0.0K
11:58 4,582.50 4,582.50 4,581.65 4,581.65 0.0K
11:59 4,581.55 4,581.59 4,580.62 4,580.62 0.0K
12:00 4,580.66 4,580.66 4,579.99 4,579.99 0.0K
12:01 4,580.41 4,581.19 4,580.41 4,581.19 0.0K
12:02 4,581.17 4,581.85 4,581.17 4,581.85 0.0K
12:03 4,582.10 4,582.10 4,581.90 4,582.10 0.0K
12:04 4,582.01 4,582.34 4,582.01 4,582.34 0.0K
12:05 4,582.42 4,582.49 4,582.21 4,582.21 0.0K
12:06 4,582.51 4,583.61 4,582.51 4,583.61 0.0K
12:07 4,583.58 4,583.78 4,583.58 4,583.78 0.0K
12:08 4,583.66 4,584.08 4,583.66 4,584.08 0.0K
12:09 4,584.06 4,584.06 4,583.03 4,583.03 0.0K
12:10 4,582.67 4,583.27 4,582.67 4,583.09 0.0K
12:11 4,582.96 4,582.99 4,582.89 4,582.89 0.0K
12:12 4,583.00 4,583.78 4,583.00 4,583.78 0.0K
12:13 4,583.75 4,584.07 4,583.75 4,584.00 0.0K
12:14 4,584.04 4,584.36 4,584.04 4,584.28 0.0K
12:15 4,584.28 4,584.28 4,584.12 4,584.12 0.0K
12:16 4,584.31 4,584.82 4,584.31 4,584.82 0.0K
12:17 4,584.95 4,585.19 4,584.95 4,585.06 0.0K
12:18 4,584.96 4,584.96 4,584.14 4,584.18 0.0K
12:19 4,582.14 4,582.78 4,581.72 4,582.78 0.0K
12:20 4,582.74 4,582.90 4,582.64 4,582.90 0.0K
12:21 4,582.78 4,582.88 4,582.52 4,582.52 0.0K
12:22 4,582.01 4,582.01 4,581.38 4,581.38 0.0K
12:23 4,581.11 4,581.82 4,581.11 4,581.82 0.0K
12:24 4,581.86 4,581.97 4,581.86 4,581.90 0.0K
12:25 4,582.10 4,582.10 4,581.50 4,581.77 0.0K
12:26 4,581.43 4,581.46 4,581.35 4,581.46 0.0K
12:27 4,581.62 4,581.95 4,581.62 4,581.89 0.0K
12:28 4,581.73 4,581.73 4,581.20 4,581.22 0.0K
12:29 4,581.97 4,583.02 4,581.83 4,583.02 0.0K
12:30 4,582.89 4,583.74 4,582.89 4,583.14 0.0K
12:31 4,583.11 4,583.11 4,582.55 4,582.55 0.0K
12:32 4,582.26 4,582.26 4,580.51 4,580.51 0.0K
12:33 4,580.54 4,581.01 4,580.54 4,581.01 0.0K
12:34 4,580.61 4,580.75 4,580.44 4,580.44 0.0K
12:35 4,580.33 4,580.33 4,578.53 4,578.53 0.0K
12:36 4,578.03 4,578.43 4,577.68 4,578.43 0.0K
12:37 4,578.95 4,578.95 4,578.50 4,578.50 0.0K
12:38 4,578.70 4,579.47 4,578.70 4,578.98 0.0K
12:39 4,579.16 4,579.16 4,578.13 4,578.13 0.0K
12:40 4,578.11 4,578.11 4,576.26 4,576.26 0.0K
12:41 4,576.57 4,576.98 4,576.56 4,576.98 0.0K
12:42 4,577.01 4,577.19 4,576.48 4,577.19 0.0K
12:43 4,577.16 4,577.93 4,577.16 4,577.93 0.0K
12:44 4,577.96 4,578.20 4,577.76 4,578.20 0.0K
12:45 4,577.80 4,578.04 4,577.80 4,577.86 0.0K
12:46 4,577.85 4,577.85 4,577.22 4,577.22 0.0K
12:47 4,577.14 4,577.14 4,575.81 4,576.09 0.0K
12:48 4,576.24 4,576.54 4,576.24 4,576.43 0.0K
12:49 4,576.51 4,576.51 4,576.20 4,576.20 0.0K
12:50 4,576.23 4,576.23 4,575.77 4,575.90 0.0K
12:51 4,575.90 4,575.90 4,574.76 4,574.76 0.0K
12:52 4,574.80 4,574.80 4,572.82 4,572.82 0.0K
12:53 4,572.59 4,573.73 4,572.59 4,573.73 0.0K
12:54 4,573.85 4,573.85 4,573.69 4,573.80 0.0K
12:55 4,573.86 4,573.94 4,573.56 4,573.79 0.0K
12:56 4,573.40 4,573.40 4,572.35 4,572.35 0.0K
12:57 4,572.15 4,572.15 4,570.52 4,570.76 0.0K
12:58 4,570.54 4,570.54 4,569.73 4,569.73 0.0K
12:59 4,569.66 4,570.42 4,569.52 4,570.42 0.0K
13:00 4,571.06 4,571.43 4,571.06 4,571.17 0.0K
13:01 4,571.14 4,571.14 4,569.84 4,569.88 0.0K
13:02 4,569.67 4,569.67 4,569.07 4,569.63 0.0K
13:03 4,569.52 4,570.32 4,569.52 4,570.08 0.0K
13:04 4,570.07 4,570.07 4,569.64 4,569.64 0.0K
13:05 4,569.87 4,570.26 4,569.69 4,569.91 0.0K
13:06 4,569.87 4,569.88 4,569.11 4,569.11 0.0K
13:07 4,569.34 4,569.34 4,568.75 4,568.75 0.0K
13:08 4,568.64 4,569.09 4,568.60 4,569.09 0.0K
13:09 4,569.13 4,570.14 4,569.13 4,570.04 0.0K
13:10 4,570.27 4,571.28 4,570.27 4,571.28 0.0K
13:11 4,571.33 4,571.33 4,570.78 4,570.78 0.0K
13:12 4,570.49 4,570.49 4,569.34 4,569.58 0.0K
13:13 4,569.50 4,569.57 4,569.50 4,569.54 0.0K
13:14 4,569.72 4,570.42 4,569.72 4,570.42 0.0K
13:15 4,570.50 4,570.50 4,569.15 4,569.15 0.0K
13:16 4,568.78 4,569.28 4,568.47 4,569.26 0.0K
13:17 4,568.64 4,568.64 4,567.64 4,568.02 0.0K
13:18 4,568.24 4,568.24 4,568.08 4,568.24 0.0K
13:19 4,568.24 4,569.33 4,568.24 4,569.33 0.0K
13:20 4,569.33 4,569.60 4,569.26 4,569.29 0.0K
13:21 4,569.18 4,569.72 4,569.18 4,569.72 0.0K
13:22 4,570.64 4,570.64 4,570.39 4,570.49 0.0K
13:23 4,571.01 4,571.14 4,570.87 4,570.99 0.0K
13:24 4,571.11 4,571.11 4,570.47 4,570.54 0.0K
13:25 4,570.53 4,570.53 4,570.04 4,570.04 0.0K
13:26 4,569.74 4,569.74 4,568.53 4,568.53 0.0K
13:27 4,568.32 4,568.42 4,568.29 4,568.39 0.0K
13:28 4,568.55 4,568.55 4,566.58 4,566.58 0.0K
13:29 4,566.55 4,566.55 4,564.82 4,564.82 0.0K
13:30 4,564.43 4,565.35 4,564.43 4,565.35 0.0K
13:31 4,565.87 4,566.04 4,565.51 4,565.51 0.0K
13:32 4,564.92 4,565.74 4,564.92 4,565.74 0.0K
13:33 4,565.76 4,566.66 4,565.76 4,566.66 0.0K
13:34 4,566.74 4,566.80 4,566.63 4,566.80 0.0K
13:35 4,566.52 4,566.61 4,566.35 4,566.51 0.0K
13:36 4,566.21 4,566.21 4,565.81 4,565.85 0.0K
13:37 4,565.94 4,565.94 4,565.39 4,565.74 0.0K
13:38 4,565.76 4,565.94 4,565.51 4,565.94 0.0K
13:39 4,566.22 4,566.22 4,565.90 4,565.90 0.0K
13:40 4,564.67 4,564.77 4,564.53 4,564.53 0.0K
13:41 4,564.80 4,564.80 4,563.99 4,563.99 0.0K
13:42 4,564.40 4,564.40 4,562.11 4,562.11 0.0K
13:43 4,562.44 4,562.77 4,562.44 4,562.77 0.0K
13:44 4,562.74 4,563.47 4,562.74 4,563.32 0.0K
13:45 4,563.50 4,563.86 4,563.50 4,563.86 0.0K
13:46 4,564.23 4,564.23 4,563.16 4,563.41 0.0K
13:47 4,562.78 4,562.85 4,562.71 4,562.84 0.0K
13:48 4,562.91 4,563.15 4,562.91 4,563.15 0.0K
13:49 4,562.54 4,562.54 4,561.96 4,561.96 0.0K
13:50 4,562.07 4,562.43 4,562.07 4,562.17 0.0K
13:51 4,562.27 4,562.64 4,562.27 4,562.44 0.0K
13:52 4,562.33 4,562.33 4,560.98 4,561.02 0.0K
13:53 4,561.24 4,561.81 4,561.24 4,561.61 0.0K
13:54 4,561.59 4,561.59 4,561.38 4,561.49 0.0K
13:55 4,561.58 4,561.91 4,560.93 4,560.93 0.0K
13:56 4,560.30 4,560.30 4,557.96 4,557.96 0.0K
13:57 4,557.98 4,558.42 4,557.97 4,558.42 0.0K
13:58 4,559.32 4,559.59 4,559.24 4,559.24 0.0K
13:59 4,559.65 4,560.55 4,559.65 4,560.55 0.0K
14:00 4,559.89 4,559.89 4,558.66 4,559.14 0.0K
14:01 4,559.06 4,559.86 4,558.79 4,559.86 0.0K
14:02 4,560.32 4,561.17 4,560.27 4,561.17 0.0K
14:03 4,561.60 4,562.53 4,561.60 4,562.53 0.0K
14:04 4,562.35 4,562.35 4,560.19 4,560.19 0.0K
14:05 4,559.76 4,559.76 4,558.91 4,558.91 0.0K
14:06 4,559.00 4,559.00 4,558.64 4,558.87 0.0K
14:07 4,558.97 4,558.97 4,557.22 4,557.22 0.0K
14:08 4,557.20 4,557.92 4,557.20 4,557.92 0.0K
14:09 4,557.85 4,558.05 4,557.73 4,557.81 0.0K
14:10 4,558.12 4,558.46 4,558.12 4,558.46 0.0K
14:11 4,558.37 4,559.26 4,558.37 4,559.26 0.0K
14:12 4,559.00 4,559.45 4,559.00 4,559.45 0.0K
14:13 4,559.73 4,559.73 4,558.92 4,558.92 0.0K
14:14 4,558.89 4,558.95 4,558.49 4,558.95 0.0K
14:15 4,559.40 4,559.40 4,558.68 4,558.90 0.0K
14:16 4,559.30 4,559.30 4,557.84 4,558.66 0.0K
14:17 4,559.41 4,560.55 4,559.41 4,560.37 0.0K
14:18 4,560.31 4,561.36 4,560.31 4,561.33 0.0K
14:19 4,561.23 4,561.52 4,561.13 4,561.52 0.0K
14:20 4,561.68 4,562.47 4,561.68 4,562.46 0.0K
14:21 4,562.92 4,563.18 4,562.92 4,563.18 0.0K
14:22 4,563.21 4,564.94 4,563.21 4,564.94 0.0K
14:23 4,564.92 4,565.25 4,564.83 4,564.83 0.0K
14:24 4,564.93 4,564.93 4,563.98 4,564.28 0.0K
14:25 4,564.14 4,564.35 4,563.63 4,564.24 0.0K
14:26 4,564.34 4,564.57 4,564.34 4,564.53 0.0K
14:27 4,564.83 4,565.06 4,564.82 4,564.83 0.0K
14:28 4,565.46 4,565.46 4,564.87 4,564.87 0.0K
14:29 4,564.76 4,564.80 4,564.04 4,564.04 0.0K
14:30 4,564.03 4,564.09 4,563.62 4,563.93 0.0K
14:31 4,563.93 4,564.72 4,563.93 4,564.72 0.0K
14:32 4,564.62 4,564.99 4,564.62 4,564.99 0.0K
14:33 4,565.21 4,565.44 4,565.15 4,565.15 0.0K
14:34 4,565.29 4,565.79 4,565.29 4,565.60 0.0K
14:35 4,565.72 4,566.18 4,565.72 4,566.03 0.0K
14:36 4,566.15 4,566.42 4,566.13 4,566.37 0.0K
14:37 4,566.41 4,566.41 4,565.61 4,565.61 0.0K
14:38 4,565.28 4,566.68 4,565.28 4,566.68 0.0K
14:39 4,566.62 4,566.62 4,566.29 4,566.61 0.0K
14:40 4,566.77 4,566.77 4,566.34 4,566.53 0.0K
14:41 4,566.51 4,567.27 4,566.23 4,567.27 0.0K
14:42 4,567.26 4,567.76 4,567.09 4,567.76 0.0K
14:43 4,568.41 4,568.41 4,568.08 4,568.08 0.0K
14:44 4,567.61 4,567.61 4,566.95 4,566.95 0.0K
14:45 4,566.90 4,567.09 4,566.90 4,567.09 0.0K
14:46 4,567.03 4,567.67 4,567.03 4,567.67 0.0K
14:47 4,567.92 4,567.92 4,566.98 4,566.98 0.0K
14:48 4,566.87 4,566.95 4,566.59 4,566.69 0.0K
14:49 4,566.76 4,566.88 4,566.67 4,566.83 0.0K
14:50 4,566.54 4,566.58 4,566.48 4,566.49 0.0K
14:51 4,566.57 4,566.57 4,565.22 4,565.22 0.0K
14:52 4,565.50 4,565.50 4,565.18 4,565.18 0.0K
14:53 4,565.29 4,565.43 4,565.29 4,565.43 0.0K
14:54 4,565.48 4,566.00 4,565.48 4,565.70 0.0K
14:55 4,565.77 4,565.77 4,565.43 4,565.43 0.0K
14:56 4,565.20 4,565.20 4,564.71 4,564.81 0.0K
14:57 4,564.46 4,564.46 4,563.14 4,563.14 0.0K
14:58 4,562.93 4,562.93 4,560.93 4,560.93 0.0K
14:59 4,560.78 4,560.78 4,560.58 4,560.58 0.0K
15:00 4,560.65 4,560.75 4,560.32 4,560.50 0.0K
15:01 4,560.56 4,562.15 4,560.56 4,562.15 0.0K
15:02 4,561.60 4,562.02 4,561.60 4,561.92 0.0K
15:03 4,561.44 4,561.44 4,560.40 4,560.40 0.0K
15:04 4,560.57 4,560.57 4,559.75 4,559.97 0.0K
15:05 4,560.04 4,561.15 4,560.04 4,561.15 0.0K
15:06 4,561.67 4,562.77 4,561.67 4,562.56 0.0K
15:07 4,562.74 4,563.00 4,562.74 4,562.91 0.0K
15:08 4,562.79 4,563.14 4,562.79 4,563.14 0.0K
15:09 4,563.21 4,563.21 4,562.98 4,563.05 0.0K
15:10 4,563.27 4,563.86 4,563.27 4,563.86 0.0K
15:11 4,563.85 4,563.85 4,563.51 4,563.61 0.0K
15:12 4,563.54 4,563.68 4,563.33 4,563.36 0.0K
15:13 4,563.78 4,564.15 4,563.74 4,564.15 0.0K
15:14 4,564.18 4,564.18 4,563.37 4,563.37 0.0K
15:15 4,562.97 4,563.13 4,562.75 4,562.75 0.0K
15:16 4,562.34 4,562.34 4,562.06 4,562.06 0.0K
15:17 4,562.27 4,562.39 4,562.15 4,562.15 0.0K
15:18 4,561.92 4,562.15 4,561.91 4,562.15 0.0K
15:19 4,563.05 4,563.05 4,562.30 4,562.75 0.0K
15:20 4,563.21 4,563.21 4,562.03 4,562.37 0.0K
15:21 4,562.39 4,563.02 4,562.39 4,563.02 0.0K
15:22 4,563.14 4,563.14 4,562.94 4,563.06 0.0K
15:23 4,563.01 4,563.94 4,563.01 4,563.94 0.0K
15:24 4,564.14 4,564.76 4,564.14 4,564.49 0.0K
15:25 4,564.37 4,564.82 4,564.34 4,564.82 0.0K
15:26 4,564.95 4,564.95 4,564.47 4,564.47 0.0K
15:27 4,564.77 4,565.22 4,564.77 4,565.17 0.0K
15:28 4,564.95 4,565.10 4,564.81 4,565.01 0.0K
15:29 4,564.86 4,564.86 4,564.25 4,564.25 0.0K
15:30 4,563.96 4,563.96 4,562.84 4,563.21 0.0K
15:31 4,563.26 4,563.26 4,562.08 4,562.23 0.0K
15:32 4,562.42 4,563.81 4,562.42 4,563.81 0.0K
15:33 4,563.78 4,564.19 4,563.78 4,564.19 0.0K
15:34 4,564.16 4,564.25 4,563.83 4,563.86 0.0K
15:35 4,563.88 4,563.97 4,563.76 4,563.76 0.0K
15:36 4,563.66 4,563.66 4,563.53 4,563.57 0.0K
15:37 4,563.33 4,563.74 4,563.08 4,563.74 0.0K
15:38 4,563.96 4,563.96 4,563.62 4,563.62 0.0K
15:39 4,563.86 4,564.93 4,563.86 4,564.81 0.0K
15:40 4,565.02 4,565.02 4,564.75 4,564.87 0.0K
15:41 4,564.83 4,564.93 4,564.54 4,564.80 0.0K
15:42 4,565.56 4,565.56 4,564.58 4,564.70 0.0K
15:43 4,565.25 4,566.34 4,565.25 4,566.34 0.0K
15:44 4,566.96 4,568.71 4,566.96 4,568.71 0.0K
15:45 4,568.71 4,569.84 4,568.71 4,569.84 0.0K
15:46 4,569.78 4,569.78 4,569.39 4,569.39 0.0K
15:47 4,569.12 4,569.47 4,567.98 4,569.47 0.0K
15:48 4,569.48 4,570.34 4,569.48 4,570.34 0.0K
15:49 4,569.88 4,569.97 4,569.10 4,569.10 0.0K
15:50 4,569.24 4,569.24 4,567.73 4,567.73 0.0K
15:51 4,567.44 4,567.44 4,566.97 4,566.97 0.0K
15:52 4,567.26 4,567.86 4,567.26 4,567.68 0.0K
15:53 4,568.23 4,568.46 4,568.23 4,568.27 0.0K
15:54 4,568.26 4,568.87 4,568.23 4,568.87 0.0K
15:55 4,568.62 4,568.99 4,568.47 4,568.47 0.0K
15:56 4,568.24 4,568.24 4,566.39 4,566.52 0.0K
15:57 4,566.51 4,566.51 4,565.97 4,566.27 0.0K
15:58 4,566.36 4,566.36 4,565.59 4,565.59 0.0K
15:59 4,565.29 4,566.06 4,565.29 4,566.06 0.0K
16:00 4,567.44 4,567.44 4,567.18 4,567.34 0.0K
16:01 4,567.41 4,567.41 4,567.14 4,567.33 0.0K
16:02 4,567.33 4,567.36 4,566.95 4,566.95 0.0K
16:03 4,566.83 4,566.83 4,566.58 4,566.58 0.0K
16:04 4,566.59 4,567.01 4,566.59 4,567.01 0.0K
16:05 4,566.92 4,566.92 4,566.76 4,566.76 0.0K
16:06 4,566.76 4,566.84 4,566.76 4,566.79 0.0K
16:07 4,566.76 4,566.76 4,566.63 4,566.63 0.0K
16:08 4,566.63 4,566.68 4,566.63 4,566.66 0.0K
16:09 4,566.69 4,566.70 4,566.67 4,566.67 0.0K
16:10 4,566.68 4,566.74 4,566.62 4,566.74 0.0K
16:11 4,566.69 4,566.94 4,566.66 4,566.94 0.0K
16:12 4,566.95 4,566.97 4,566.93 4,566.93 0.0K
16:13 4,566.96 4,567.04 4,566.96 4,566.99 0.0K
16:14 4,567.07 4,567.12 4,566.85 4,566.91 0.0K
16:15 4,567.00 4,567.00 4,567.00 4,567.00 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