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 4,483.85 4,484.28 4,481.95 4,481.95 0.0K
09:32 4,480.70 4,481.82 4,478.92 4,478.92 0.0K
09:33 4,479.06 4,479.61 4,479.06 4,479.61 0.0K
09:34 4,479.49 4,480.39 4,478.97 4,480.19 0.0K
09:35 4,480.16 4,480.16 4,477.73 4,477.73 0.0K
09:36 4,477.15 4,477.15 4,474.18 4,474.67 0.0K
09:37 4,475.74 4,477.16 4,475.41 4,476.64 0.0K
09:38 4,477.00 4,478.63 4,477.00 4,478.63 0.0K
09:39 4,479.03 4,480.15 4,479.03 4,479.70 0.0K
09:40 4,478.69 4,479.49 4,478.54 4,479.49 0.0K
09:41 4,479.56 4,479.56 4,474.90 4,475.38 0.0K
09:42 4,474.62 4,476.99 4,474.62 4,476.15 0.0K
09:43 4,477.48 4,477.48 4,475.30 4,475.30 0.0K
09:44 4,473.86 4,473.86 4,471.92 4,472.27 0.0K
09:45 4,473.00 4,475.62 4,473.00 4,475.62 0.0K
09:46 4,475.09 4,475.09 4,473.66 4,474.80 0.0K
09:47 4,474.71 4,476.23 4,474.67 4,476.23 0.0K
09:48 4,476.10 4,477.50 4,474.93 4,474.93 0.0K
09:49 4,475.53 4,477.49 4,475.53 4,477.49 0.0K
09:50 4,478.12 4,481.76 4,478.12 4,481.76 0.0K
09:51 4,482.42 4,484.65 4,482.42 4,484.18 0.0K
09:52 4,483.40 4,483.89 4,483.40 4,483.89 0.0K
09:53 4,483.58 4,483.81 4,482.12 4,482.12 0.0K
09:54 4,481.04 4,481.04 4,479.85 4,480.63 0.0K
09:55 4,480.03 4,480.86 4,479.51 4,479.65 0.0K
09:56 4,479.61 4,479.61 4,478.30 4,478.30 0.0K
09:57 4,476.80 4,476.94 4,476.14 4,476.94 0.0K
09:58 4,476.88 4,477.62 4,476.42 4,476.63 0.0K
09:59 4,476.67 4,478.08 4,476.67 4,477.60 0.0K
10:00 4,477.40 4,479.16 4,475.50 4,479.16 0.0K
10:01 4,481.60 4,482.97 4,480.54 4,480.54 0.0K
10:02 4,480.63 4,481.01 4,480.33 4,480.46 0.0K
10:03 4,480.92 4,485.36 4,480.92 4,485.36 0.0K
10:04 4,486.20 4,488.30 4,486.20 4,486.58 0.0K
10:05 4,487.57 4,490.44 4,487.57 4,490.26 0.0K
10:06 4,489.99 4,490.89 4,489.99 4,490.89 0.0K
10:07 4,491.38 4,493.83 4,491.38 4,493.83 0.0K
10:08 4,493.66 4,494.80 4,493.66 4,494.80 0.0K
10:09 4,494.29 4,494.29 4,492.94 4,492.94 0.0K
10:10 4,493.96 4,493.96 4,491.63 4,491.63 0.0K
10:11 4,492.04 4,493.64 4,492.04 4,493.64 0.0K
10:12 4,493.76 4,493.91 4,492.87 4,493.08 0.0K
10:13 4,492.87 4,494.36 4,492.87 4,493.26 0.0K
10:14 4,493.33 4,493.42 4,493.25 4,493.25 0.0K
10:15 4,493.51 4,494.66 4,493.28 4,494.66 0.0K
10:16 4,495.38 4,495.95 4,494.07 4,494.07 0.0K
10:17 4,493.36 4,493.83 4,493.36 4,493.70 0.0K
10:18 4,494.83 4,497.68 4,494.83 4,495.89 0.0K
10:19 4,495.13 4,496.72 4,495.13 4,496.34 0.0K
10:20 4,496.91 4,497.74 4,496.64 4,497.74 0.0K
10:21 4,497.60 4,498.27 4,497.60 4,498.03 0.0K
10:22 4,498.45 4,499.30 4,498.45 4,499.30 0.0K
10:23 4,500.04 4,500.04 4,499.18 4,499.65 0.0K
10:24 4,499.52 4,499.60 4,497.26 4,497.26 0.0K
10:25 4,497.69 4,497.69 4,495.40 4,495.40 0.0K
10:26 4,495.57 4,496.36 4,493.31 4,493.31 0.0K
10:27 4,493.02 4,495.90 4,493.02 4,495.90 0.0K
10:28 4,497.47 4,497.47 4,496.01 4,497.38 0.0K
10:29 4,497.29 4,499.08 4,497.29 4,498.17 0.0K
10:30 4,499.04 4,499.04 4,498.44 4,498.44 0.0K
10:31 4,498.24 4,498.68 4,497.48 4,498.68 0.0K
10:32 4,497.85 4,497.85 4,496.15 4,496.15 0.0K
10:33 4,497.78 4,498.89 4,497.66 4,497.66 0.0K
10:34 4,498.26 4,498.55 4,497.94 4,498.55 0.0K
10:35 4,497.70 4,497.94 4,497.12 4,497.12 0.0K
10:36 4,497.41 4,498.28 4,497.41 4,498.07 0.0K
10:37 4,499.80 4,500.52 4,499.10 4,500.52 0.0K
10:38 4,500.48 4,500.48 4,499.71 4,499.71 0.0K
10:39 4,500.41 4,504.27 4,500.41 4,504.27 0.0K
10:40 4,504.73 4,506.65 4,504.73 4,506.65 0.0K
10:41 4,506.13 4,506.13 4,503.85 4,503.85 0.0K
10:42 4,504.68 4,505.60 4,504.68 4,505.18 0.0K
10:43 4,504.67 4,505.20 4,503.98 4,505.07 0.0K
10:44 4,504.49 4,505.56 4,504.49 4,505.56 0.0K
10:45 4,505.58 4,506.20 4,504.94 4,504.94 0.0K
10:46 4,504.56 4,505.11 4,503.60 4,503.60 0.0K
10:47 4,504.40 4,504.63 4,504.13 4,504.54 0.0K
10:48 4,503.33 4,503.33 4,503.02 4,503.11 0.0K
10:49 4,503.51 4,503.51 4,502.55 4,502.80 0.0K
10:50 4,501.96 4,501.96 4,499.78 4,500.20 0.0K
10:51 4,499.92 4,500.60 4,499.20 4,499.20 0.0K
10:52 4,499.70 4,500.16 4,499.17 4,500.16 0.0K
10:53 4,499.63 4,500.52 4,499.63 4,500.13 0.0K
10:54 4,499.94 4,499.94 4,495.04 4,495.04 0.0K
10:55 4,494.99 4,495.35 4,493.59 4,494.07 0.0K
10:56 4,494.90 4,494.92 4,494.39 4,494.80 0.0K
10:57 4,493.87 4,496.52 4,493.87 4,496.52 0.0K
10:58 4,497.18 4,497.55 4,497.13 4,497.55 0.0K
10:59 4,497.30 4,499.46 4,497.30 4,499.46 0.0K
11:00 4,499.53 4,502.63 4,499.53 4,502.41 0.0K
11:01 4,502.02 4,502.29 4,501.87 4,501.87 0.0K
11:02 4,502.04 4,502.04 4,501.63 4,501.99 0.0K
11:03 4,502.50 4,502.79 4,502.31 4,502.65 0.0K
11:04 4,503.46 4,503.90 4,501.94 4,501.94 0.0K
11:05 4,501.80 4,502.34 4,501.80 4,501.99 0.0K
11:06 4,501.75 4,501.75 4,500.99 4,500.99 0.0K
11:07 4,501.55 4,501.55 4,500.26 4,500.50 0.0K
11:08 4,500.93 4,503.72 4,500.93 4,503.72 0.0K
11:09 4,503.69 4,505.71 4,503.69 4,505.60 0.0K
11:10 4,506.36 4,506.36 4,504.72 4,505.94 0.0K
11:11 4,505.57 4,506.53 4,505.57 4,506.38 0.0K
11:12 4,506.04 4,506.04 4,505.35 4,505.58 0.0K
11:13 4,505.44 4,505.44 4,504.47 4,504.55 0.0K
11:14 4,504.30 4,504.30 4,502.43 4,502.61 0.0K
11:15 4,503.14 4,503.22 4,502.60 4,502.60 0.0K
11:16 4,501.20 4,502.76 4,501.20 4,502.40 0.0K
11:17 4,502.84 4,503.37 4,502.84 4,503.37 0.0K
11:18 4,503.31 4,504.14 4,503.31 4,504.14 0.0K
11:19 4,503.69 4,503.69 4,502.73 4,503.04 0.0K
11:20 4,502.16 4,502.20 4,501.59 4,501.59 0.0K
11:21 4,499.67 4,500.30 4,498.76 4,498.76 0.0K
11:22 4,497.29 4,497.29 4,495.59 4,495.59 0.0K
11:23 4,496.25 4,497.82 4,496.25 4,497.78 0.0K
11:24 4,497.19 4,498.54 4,497.19 4,498.54 0.0K
11:25 4,498.68 4,500.57 4,498.68 4,500.27 0.0K
11:26 4,499.99 4,499.99 4,495.11 4,495.38 0.0K
11:27 4,495.31 4,495.48 4,494.50 4,494.76 0.0K
11:28 4,494.70 4,495.31 4,494.45 4,495.28 0.0K
11:29 4,492.85 4,500.30 4,492.85 4,500.30 0.0K
11:30 4,498.42 4,504.02 4,498.42 4,503.03 0.0K
11:31 4,501.91 4,502.18 4,500.54 4,500.54 0.0K
11:32 4,501.15 4,501.37 4,500.02 4,500.02 0.0K
11:33 4,500.47 4,500.47 4,498.75 4,499.07 0.0K
11:34 4,499.10 4,501.37 4,499.10 4,501.37 0.0K
11:35 4,501.86 4,501.86 4,500.56 4,500.56 0.0K
11:36 4,498.57 4,499.76 4,498.11 4,498.87 0.0K
11:37 4,497.71 4,497.71 4,494.89 4,494.89 0.0K
11:38 4,493.41 4,494.08 4,493.41 4,494.08 0.0K
11:39 4,494.16 4,494.16 4,491.83 4,492.14 0.0K
11:40 4,492.27 4,492.66 4,490.22 4,490.22 0.0K
11:41 4,490.65 4,491.38 4,490.02 4,490.02 0.0K
11:42 4,490.67 4,491.03 4,489.87 4,489.87 0.0K
11:43 4,490.41 4,490.41 4,488.96 4,488.96 0.0K
11:44 4,488.32 4,489.22 4,488.32 4,489.22 0.0K
11:45 4,489.46 4,490.15 4,489.18 4,490.15 0.0K
11:46 4,490.07 4,490.07 4,489.72 4,489.83 0.0K
11:47 4,491.23 4,491.34 4,490.48 4,490.48 0.0K
11:48 4,490.79 4,490.79 4,489.77 4,490.46 0.0K
11:49 4,490.21 4,490.21 4,487.61 4,487.61 0.0K
11:50 4,487.91 4,487.91 4,484.69 4,485.17 0.0K
11:51 4,484.84 4,485.03 4,483.39 4,483.39 0.0K
11:52 4,482.73 4,482.73 4,481.35 4,481.35 0.0K
11:53 4,481.74 4,482.40 4,480.60 4,480.60 0.0K
11:54 4,481.41 4,482.35 4,481.41 4,482.35 0.0K
11:55 4,482.19 4,482.19 4,479.09 4,479.09 0.0K
11:56 4,479.23 4,480.56 4,479.23 4,480.56 0.0K
11:57 4,480.46 4,480.56 4,479.53 4,479.53 0.0K
11:58 4,479.57 4,479.83 4,479.22 4,479.22 0.0K
11:59 4,478.74 4,478.74 4,477.03 4,477.03 0.0K
12:00 4,477.20 4,478.05 4,476.50 4,478.05 0.0K
12:01 4,478.09 4,478.81 4,478.09 4,478.64 0.0K
12:02 4,478.85 4,479.14 4,477.90 4,477.90 0.0K
12:03 4,476.00 4,476.00 4,473.44 4,474.49 0.0K
12:04 4,473.82 4,473.82 4,470.62 4,470.62 0.0K
12:05 4,470.19 4,470.19 4,469.32 4,470.06 0.0K
12:06 4,470.45 4,470.45 4,466.50 4,466.50 0.0K
12:07 4,467.10 4,468.62 4,467.10 4,468.62 0.0K
12:08 4,469.35 4,469.35 4,468.49 4,469.02 0.0K
12:09 4,469.22 4,471.43 4,468.90 4,471.43 0.0K
12:10 4,471.62 4,471.62 4,471.17 4,471.17 0.0K
12:11 4,471.01 4,471.10 4,470.96 4,471.09 0.0K
12:12 4,470.73 4,470.73 4,468.25 4,468.25 0.0K
12:13 4,467.98 4,468.87 4,467.98 4,468.59 0.0K
12:14 4,468.59 4,469.58 4,467.84 4,467.84 0.0K
12:15 4,467.47 4,468.28 4,467.47 4,468.28 0.0K
12:16 4,468.43 4,468.43 4,467.90 4,468.32 0.0K
12:17 4,468.30 4,468.30 4,466.60 4,466.60 0.0K
12:18 4,466.05 4,468.21 4,466.05 4,468.21 0.0K
12:19 4,469.44 4,469.78 4,469.44 4,469.78 0.0K
12:20 4,469.95 4,474.69 4,469.95 4,474.69 0.0K
12:21 4,474.07 4,474.62 4,473.73 4,474.62 0.0K
12:22 4,473.94 4,475.37 4,473.94 4,475.00 0.0K
12:23 4,474.59 4,474.72 4,473.69 4,473.69 0.0K
12:24 4,473.48 4,473.48 4,470.17 4,470.17 0.0K
12:25 4,469.91 4,469.91 4,466.57 4,466.57 0.0K
12:26 4,468.07 4,468.17 4,467.52 4,467.95 0.0K
12:27 4,467.18 4,467.18 4,463.32 4,463.32 0.0K
12:28 4,462.67 4,463.36 4,462.67 4,463.36 0.0K
12:29 4,463.87 4,465.71 4,463.87 4,465.17 0.0K
12:30 4,465.06 4,466.07 4,465.06 4,465.95 0.0K
12:31 4,469.24 4,469.72 4,468.40 4,468.40 0.0K
12:32 4,468.08 4,468.08 4,467.03 4,467.66 0.0K
12:33 4,467.35 4,467.66 4,467.30 4,467.30 0.0K
12:34 4,467.00 4,467.00 4,466.10 4,466.86 0.0K
12:35 4,466.80 4,466.80 4,466.02 4,466.02 0.0K
12:36 4,465.58 4,465.58 4,464.19 4,464.19 0.0K
12:37 4,464.24 4,464.56 4,463.96 4,463.96 0.0K
12:38 4,463.50 4,463.60 4,463.24 4,463.60 0.0K
12:39 4,463.66 4,463.88 4,463.12 4,463.12 0.0K
12:40 4,462.96 4,464.97 4,462.96 4,464.97 0.0K
12:41 4,465.28 4,468.43 4,465.28 4,467.12 0.0K
12:42 4,466.80 4,467.21 4,466.39 4,467.14 0.0K
12:43 4,467.12 4,467.12 4,465.09 4,465.09 0.0K
12:44 4,464.91 4,465.01 4,464.46 4,464.46 0.0K
12:45 4,464.57 4,464.78 4,464.35 4,464.61 0.0K
12:46 4,463.64 4,463.64 4,460.45 4,460.45 0.0K
12:47 4,459.47 4,459.47 4,457.53 4,457.53 0.0K
12:48 4,457.28 4,457.91 4,456.79 4,457.91 0.0K
12:49 4,458.43 4,458.43 4,456.25 4,457.60 0.0K
12:50 4,457.57 4,458.55 4,457.57 4,458.04 0.0K
12:51 4,459.12 4,459.98 4,458.54 4,459.86 0.0K
12:52 4,460.15 4,460.15 4,457.63 4,457.63 0.0K
12:53 4,457.23 4,459.15 4,456.95 4,459.15 0.0K
12:54 4,458.62 4,459.85 4,458.62 4,459.85 0.0K
12:55 4,459.99 4,462.50 4,459.99 4,462.50 0.0K
12:56 4,462.17 4,463.60 4,462.17 4,462.37 0.0K
12:57 4,462.45 4,462.70 4,462.07 4,462.70 0.0K
12:58 4,463.09 4,467.84 4,463.09 4,467.84 0.0K
12:59 4,468.24 4,469.45 4,468.24 4,468.42 0.0K
13:00 4,467.84 4,468.28 4,466.21 4,466.21 0.0K
13:01 4,465.41 4,467.85 4,465.41 4,466.93 0.0K
13:02 4,465.86 4,467.16 4,465.86 4,466.65 0.0K
13:03 4,466.79 4,466.79 4,464.37 4,464.37 0.0K
13:04 4,464.30 4,464.49 4,464.19 4,464.19 0.0K
13:05 4,464.29 4,467.09 4,464.29 4,467.09 0.0K
13:06 4,467.31 4,467.31 4,463.42 4,463.42 0.0K
13:07 4,463.39 4,464.96 4,463.39 4,464.44 0.0K
13:08 4,464.26 4,464.34 4,463.89 4,463.89 0.0K
13:09 4,463.98 4,464.19 4,463.54 4,464.07 0.0K
13:10 4,463.93 4,464.38 4,462.53 4,462.53 0.0K
13:11 4,461.87 4,465.18 4,461.87 4,465.18 0.0K
13:12 4,464.80 4,466.14 4,464.80 4,466.14 0.0K
13:13 4,466.51 4,466.51 4,464.15 4,464.56 0.0K
13:14 4,465.00 4,465.41 4,465.00 4,465.28 0.0K
13:15 4,466.32 4,469.70 4,466.32 4,469.70 0.0K
13:16 4,469.63 4,469.63 4,469.04 4,469.04 0.0K
13:17 4,469.29 4,469.58 4,468.96 4,469.50 0.0K
13:18 4,469.96 4,471.10 4,469.73 4,471.10 0.0K
13:19 4,472.01 4,472.33 4,472.01 4,472.20 0.0K
13:20 4,472.05 4,472.05 4,470.96 4,471.06 0.0K
13:21 4,470.81 4,473.68 4,470.81 4,473.68 0.0K
13:22 4,474.00 4,474.00 4,473.10 4,473.19 0.0K
13:23 4,472.88 4,473.92 4,472.88 4,473.72 0.0K
13:24 4,474.38 4,474.38 4,473.62 4,473.62 0.0K
13:25 4,473.98 4,473.98 4,473.57 4,473.57 0.0K
13:26 4,472.58 4,472.58 4,471.96 4,472.13 0.0K
13:27 4,471.68 4,471.68 4,470.57 4,470.75 0.0K
13:28 4,470.51 4,470.51 4,468.02 4,468.02 0.0K
13:29 4,466.74 4,466.74 4,464.54 4,464.54 0.0K
13:30 4,465.07 4,466.31 4,464.70 4,466.31 0.0K
13:31 4,466.66 4,466.96 4,465.31 4,466.96 0.0K
13:32 4,466.53 4,467.63 4,466.53 4,467.14 0.0K
13:33 4,466.72 4,467.01 4,466.34 4,466.34 0.0K
13:34 4,466.67 4,466.82 4,466.13 4,466.13 0.0K
13:35 4,465.33 4,466.14 4,464.79 4,464.79 0.0K
13:36 4,464.65 4,464.65 4,463.91 4,463.91 0.0K
13:37 4,463.51 4,463.51 4,460.94 4,461.09 0.0K
13:38 4,460.69 4,461.61 4,460.01 4,460.01 0.0K
13:39 4,459.93 4,459.93 4,458.45 4,458.45 0.0K
13:40 4,457.69 4,457.69 4,455.82 4,456.16 0.0K
13:41 4,455.55 4,455.55 4,454.64 4,454.64 0.0K
13:42 4,454.80 4,454.83 4,453.66 4,454.83 0.0K
13:43 4,454.42 4,454.96 4,453.85 4,454.96 0.0K
13:44 4,454.78 4,456.75 4,454.78 4,456.75 0.0K
13:45 4,456.84 4,458.80 4,456.10 4,458.80 0.0K
13:46 4,459.58 4,462.09 4,459.58 4,462.09 0.0K
13:47 4,461.97 4,461.97 4,461.30 4,461.93 0.0K
13:48 4,461.41 4,461.87 4,461.05 4,461.87 0.0K
13:49 4,461.40 4,461.43 4,460.92 4,460.92 0.0K
13:50 4,460.58 4,461.15 4,460.58 4,461.13 0.0K
13:51 4,460.52 4,463.12 4,460.52 4,462.54 0.0K
13:52 4,462.45 4,465.40 4,462.45 4,465.40 0.0K
13:53 4,465.34 4,465.34 4,464.87 4,465.30 0.0K
13:54 4,464.85 4,464.85 4,462.91 4,462.91 0.0K
13:55 4,463.01 4,463.87 4,463.01 4,463.79 0.0K
13:56 4,463.04 4,463.98 4,462.25 4,462.25 0.0K
13:57 4,462.82 4,462.95 4,461.67 4,461.67 0.0K
13:58 4,461.61 4,462.50 4,461.61 4,462.50 0.0K
13:59 4,462.09 4,462.76 4,461.29 4,462.76 0.0K
14:00 4,462.43 4,462.65 4,461.87 4,462.65 0.0K
14:01 4,462.35 4,462.35 4,460.16 4,460.16 0.0K
14:02 4,459.64 4,459.64 4,457.13 4,458.06 0.0K
14:03 4,457.68 4,457.97 4,457.04 4,457.04 0.0K
14:04 4,456.48 4,456.48 4,455.86 4,456.21 0.0K
14:05 4,455.77 4,456.66 4,455.77 4,456.10 0.0K
14:06 4,456.63 4,456.63 4,455.37 4,456.06 0.0K
14:07 4,457.27 4,458.63 4,457.27 4,458.63 0.0K
14:08 4,458.54 4,458.68 4,457.88 4,458.68 0.0K
14:09 4,458.08 4,458.08 4,457.43 4,457.98 0.0K
14:10 4,457.98 4,462.76 4,457.98 4,462.39 0.0K
14:11 4,462.52 4,462.52 4,460.42 4,460.47 0.0K
14:12 4,460.15 4,460.15 4,459.10 4,459.10 0.0K
14:13 4,459.08 4,460.23 4,459.08 4,460.23 0.0K
14:14 4,460.24 4,460.24 4,459.13 4,459.13 0.0K
14:15 4,458.96 4,459.60 4,458.85 4,458.85 0.0K
14:16 4,459.61 4,459.61 4,457.49 4,457.89 0.0K
14:17 4,457.43 4,457.72 4,457.27 4,457.72 0.0K
14:18 4,458.98 4,458.98 4,456.27 4,456.27 0.0K
14:19 4,456.53 4,456.53 4,454.08 4,454.22 0.0K
14:20 4,454.85 4,454.85 4,454.49 4,454.59 0.0K
14:21 4,453.94 4,454.39 4,453.94 4,454.16 0.0K
14:22 4,453.24 4,453.57 4,453.21 4,453.21 0.0K
14:23 4,453.68 4,454.46 4,453.68 4,454.15 0.0K
14:24 4,454.75 4,456.73 4,454.75 4,456.73 0.0K
14:25 4,456.84 4,456.84 4,454.10 4,454.10 0.0K
14:26 4,455.87 4,455.87 4,453.70 4,453.70 0.0K
14:27 4,454.15 4,454.15 4,451.88 4,451.89 0.0K
14:28 4,452.25 4,452.59 4,451.59 4,452.59 0.0K
14:29 4,451.49 4,452.80 4,451.49 4,452.80 0.0K
14:30 4,452.75 4,452.75 4,452.19 4,452.65 0.0K
14:31 4,451.75 4,451.75 4,451.03 4,451.30 0.0K
14:32 4,451.55 4,455.30 4,451.55 4,455.30 0.0K
14:33 4,453.92 4,453.92 4,453.18 4,453.86 0.0K
14:34 4,454.44 4,455.39 4,454.44 4,454.62 0.0K
14:35 4,454.06 4,454.63 4,453.59 4,454.63 0.0K
14:36 4,455.03 4,457.11 4,455.03 4,456.89 0.0K
14:37 4,456.26 4,456.26 4,453.64 4,453.64 0.0K
14:38 4,453.34 4,455.20 4,453.03 4,455.20 0.0K
14:39 4,455.80 4,455.80 4,455.24 4,455.24 0.0K
14:40 4,454.77 4,456.99 4,454.71 4,456.99 0.0K
14:41 4,457.01 4,457.32 4,456.55 4,456.55 0.0K
14:42 4,458.63 4,461.26 4,458.63 4,461.26 0.0K
14:43 4,462.73 4,462.73 4,461.88 4,462.43 0.0K
14:44 4,462.64 4,462.83 4,461.24 4,461.24 0.0K
14:45 4,461.20 4,462.73 4,461.20 4,462.73 0.0K
14:46 4,463.32 4,465.22 4,463.32 4,464.88 0.0K
14:47 4,466.53 4,466.53 4,464.89 4,465.54 0.0K
14:48 4,465.53 4,471.22 4,465.53 4,471.22 0.0K
14:49 4,473.85 4,473.85 4,472.62 4,472.62 0.0K
14:50 4,472.02 4,474.14 4,472.02 4,474.14 0.0K
14:51 4,475.26 4,477.43 4,474.76 4,477.43 0.0K
14:52 4,477.69 4,478.81 4,477.69 4,477.71 0.0K
14:53 4,478.45 4,478.45 4,474.95 4,474.95 0.0K
14:54 4,474.19 4,474.19 4,473.72 4,474.03 0.0K
14:55 4,472.94 4,472.94 4,468.10 4,468.10 0.0K
14:56 4,466.34 4,467.64 4,466.34 4,467.61 0.0K
14:57 4,467.68 4,468.94 4,466.15 4,466.15 0.0K
14:58 4,464.53 4,464.53 4,462.47 4,462.64 0.0K
14:59 4,461.51 4,461.51 4,457.00 4,457.00 0.0K
15:00 4,456.42 4,457.47 4,454.68 4,457.47 0.0K
15:01 4,458.31 4,460.65 4,458.31 4,459.46 0.0K
15:02 4,459.51 4,460.51 4,457.80 4,457.80 0.0K
15:03 4,457.81 4,460.16 4,457.81 4,460.16 0.0K
15:04 4,460.03 4,463.05 4,460.03 4,463.05 0.0K
15:05 4,462.74 4,462.87 4,461.20 4,462.87 0.0K
15:06 4,462.64 4,466.74 4,462.64 4,466.74 0.0K
15:07 4,464.60 4,464.73 4,462.95 4,462.95 0.0K
15:08 4,462.79 4,463.78 4,462.61 4,463.74 0.0K
15:09 4,463.48 4,464.14 4,463.48 4,463.86 0.0K
15:10 4,463.65 4,465.26 4,463.65 4,464.09 0.0K
15:11 4,466.09 4,467.60 4,466.02 4,466.02 0.0K
15:12 4,465.73 4,466.05 4,464.43 4,464.43 0.0K
15:13 4,463.87 4,464.80 4,463.87 4,464.80 0.0K
15:14 4,465.30 4,467.82 4,465.30 4,467.82 0.0K
15:15 4,468.15 4,470.19 4,468.15 4,468.41 0.0K
15:16 4,468.30 4,468.30 4,465.89 4,465.89 0.0K
15:17 4,466.05 4,466.35 4,465.91 4,465.91 0.0K
15:18 4,466.54 4,466.66 4,465.43 4,466.54 0.0K
15:19 4,467.20 4,468.42 4,466.81 4,467.06 0.0K
15:20 4,469.06 4,470.07 4,469.03 4,469.03 0.0K
15:21 4,467.52 4,467.65 4,467.24 4,467.45 0.0K
15:22 4,467.64 4,467.64 4,462.22 4,462.22 0.0K
15:23 4,463.30 4,463.74 4,462.35 4,462.35 0.0K
15:24 4,461.57 4,461.57 4,458.54 4,459.41 0.0K
15:25 4,460.32 4,460.91 4,460.12 4,460.91 0.0K
15:26 4,461.86 4,462.60 4,461.32 4,462.60 0.0K
15:27 4,463.33 4,463.72 4,462.51 4,463.72 0.0K
15:28 4,464.64 4,465.13 4,464.64 4,465.13 0.0K
15:29 4,466.84 4,467.63 4,466.55 4,467.63 0.0K
15:30 4,467.59 4,469.48 4,467.24 4,468.93 0.0K
15:31 4,468.52 4,468.84 4,467.96 4,468.84 0.0K
15:32 4,469.63 4,471.67 4,469.63 4,470.97 0.0K
15:33 4,472.16 4,473.57 4,472.16 4,472.28 0.0K
15:34 4,470.65 4,470.65 4,468.27 4,468.27 0.0K
15:35 4,467.94 4,467.94 4,467.29 4,467.87 0.0K
15:36 4,468.60 4,471.45 4,468.60 4,471.45 0.0K
15:37 4,469.96 4,469.96 4,468.81 4,468.81 0.0K
15:38 4,468.09 4,468.09 4,466.69 4,467.01 0.0K
15:39 4,467.50 4,467.50 4,466.45 4,466.63 0.0K
15:40 4,465.33 4,466.38 4,465.16 4,465.30 0.0K
15:41 4,465.86 4,465.86 4,463.95 4,464.28 0.0K
15:42 4,465.21 4,465.21 4,462.55 4,462.55 0.0K
15:43 4,461.23 4,462.11 4,461.23 4,462.11 0.0K
15:44 4,462.62 4,462.62 4,460.58 4,460.58 0.0K
15:45 4,461.38 4,462.72 4,461.38 4,462.72 0.0K
15:46 4,462.55 4,462.55 4,460.28 4,461.23 0.0K
15:47 4,461.66 4,462.86 4,461.66 4,462.80 0.0K
15:48 4,462.77 4,465.19 4,462.77 4,465.07 0.0K
15:49 4,465.35 4,466.35 4,465.13 4,466.35 0.0K
15:50 4,466.39 4,467.38 4,465.14 4,466.51 0.0K
15:51 4,469.06 4,469.53 4,469.06 4,469.12 0.0K
15:52 4,469.09 4,469.09 4,466.61 4,466.61 0.0K
15:53 4,466.37 4,466.86 4,465.81 4,466.86 0.0K
15:54 4,466.53 4,467.98 4,466.53 4,467.84 0.0K
15:55 4,469.03 4,469.03 4,466.67 4,468.41 0.0K
15:56 4,468.65 4,469.48 4,468.17 4,468.17 0.0K
15:57 4,467.63 4,467.63 4,465.31 4,465.56 0.0K
15:58 4,466.38 4,466.50 4,465.24 4,465.24 0.0K
15:59 4,465.67 4,465.67 4,464.46 4,465.53 0.0K
16:00 4,465.93 4,466.27 4,465.93 4,466.27 0.0K
16:01 4,466.24 4,466.39 4,466.24 4,466.39 0.0K
16:02 4,466.31 4,466.36 4,466.31 4,466.32 0.0K
16:03 4,466.39 4,466.39 4,466.25 4,466.25 0.0K
16:04 4,466.22 4,466.44 4,466.22 4,466.44 0.0K
16:05 4,466.41 4,466.52 4,466.39 4,466.50 0.0K
16:06 4,466.48 4,466.48 4,466.37 4,466.37 0.0K
16:07 4,466.38 4,466.67 4,466.38 4,466.67 0.0K
16:08 4,466.68 4,466.69 4,466.62 4,466.62 0.0K
16:09 4,466.49 4,466.51 4,466.48 4,466.49 0.0K
16:10 4,466.59 4,466.59 4,466.56 4,466.56 0.0K
16:11 4,466.58 4,466.58 4,466.55 4,466.58 0.0K
16:12 4,466.54 4,466.65 4,466.54 4,466.64 0.0K
16:13 4,466.62 4,466.77 4,466.62 4,466.77 0.0K
16:14 4,466.73 4,466.73 4,466.64 4,466.66 0.0K
16:15 4,466.66 4,466.66 4,466.66 4,466.66 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