CBOE S

SPRO01
🏛️ アメリカ →
5,064.52
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 4,647.80 4,649.27 4,647.80 4,648.80 0.0K
09:32 4,649.21 4,649.21 4,648.26 4,648.95 0.0K
09:33 4,648.82 4,648.82 4,648.32 4,648.32 0.0K
09:34 4,648.99 4,649.83 4,648.87 4,649.83 0.0K
09:35 4,649.98 4,649.98 4,649.40 4,649.86 0.0K
09:36 4,650.06 4,650.06 4,649.67 4,649.97 0.0K
09:37 4,650.32 4,650.43 4,649.89 4,649.89 0.0K
09:38 4,649.71 4,650.94 4,649.71 4,650.94 0.0K
09:39 4,650.55 4,651.12 4,650.55 4,650.77 0.0K
09:40 4,650.56 4,651.04 4,650.56 4,650.83 0.0K
09:41 4,651.20 4,651.23 4,650.77 4,650.77 0.0K
09:42 4,651.02 4,651.02 4,650.29 4,650.29 0.0K
09:43 4,650.34 4,650.67 4,650.15 4,650.15 0.0K
09:44 4,650.40 4,650.83 4,650.40 4,650.83 0.0K
09:45 4,651.00 4,651.05 4,650.88 4,651.01 0.0K
09:46 4,650.68 4,650.84 4,650.50 4,650.63 0.0K
09:47 4,650.93 4,651.36 4,650.93 4,651.13 0.0K
09:48 4,651.10 4,651.44 4,651.10 4,651.37 0.0K
09:49 4,651.19 4,651.28 4,651.11 4,651.17 0.0K
09:50 4,651.09 4,651.09 4,650.85 4,650.88 0.0K
09:51 4,651.22 4,651.22 4,651.16 4,651.16 0.0K
09:52 4,651.71 4,651.99 4,651.62 4,651.62 0.0K
09:53 4,651.66 4,651.66 4,651.12 4,651.55 0.0K
09:54 4,651.15 4,651.18 4,651.11 4,651.18 0.0K
09:55 4,651.01 4,651.02 4,650.92 4,650.92 0.0K
09:56 4,650.32 4,650.32 4,650.14 4,650.19 0.0K
09:57 4,650.27 4,650.52 4,650.27 4,650.52 0.0K
09:58 4,650.36 4,650.65 4,650.36 4,650.49 0.0K
09:59 4,650.35 4,651.13 4,650.35 4,651.13 0.0K
10:00 4,650.81 4,650.89 4,650.35 4,650.66 0.0K
10:01 4,650.65 4,650.65 4,650.05 4,650.05 0.0K
10:02 4,649.99 4,649.99 4,649.56 4,649.63 0.0K
10:03 4,649.71 4,649.99 4,649.71 4,649.89 0.0K
10:04 4,649.77 4,649.85 4,649.71 4,649.82 0.0K
10:05 4,649.44 4,649.44 4,648.95 4,648.95 0.0K
10:06 4,648.98 4,649.18 4,648.65 4,649.08 0.0K
10:07 4,649.26 4,650.97 4,649.26 4,650.97 0.0K
10:08 4,650.84 4,650.84 4,650.57 4,650.73 0.0K
10:09 4,650.70 4,650.70 4,650.50 4,650.63 0.0K
10:10 4,650.43 4,650.72 4,650.14 4,650.14 0.0K
10:11 4,650.10 4,650.70 4,650.10 4,650.55 0.0K
10:12 4,650.49 4,650.97 4,650.49 4,650.97 0.0K
10:13 4,650.66 4,650.97 4,650.61 4,650.97 0.0K
10:14 4,650.66 4,650.85 4,650.60 4,650.85 0.0K
10:15 4,650.96 4,650.96 4,650.71 4,650.75 0.0K
10:16 4,650.72 4,651.17 4,650.72 4,651.17 0.0K
10:17 4,650.68 4,650.68 4,650.62 4,650.63 0.0K
10:18 4,650.67 4,650.81 4,650.67 4,650.79 0.0K
10:19 4,650.81 4,650.84 4,650.45 4,650.45 0.0K
10:20 4,650.15 4,650.55 4,650.15 4,650.49 0.0K
10:21 4,650.62 4,650.62 4,650.06 4,650.22 0.0K
10:22 4,650.23 4,650.23 4,649.28 4,649.81 0.0K
10:23 4,650.11 4,650.91 4,650.11 4,650.91 0.0K
10:24 4,650.87 4,651.00 4,650.45 4,650.45 0.0K
10:25 4,650.27 4,650.48 4,650.15 4,650.19 0.0K
10:26 4,649.97 4,649.97 4,649.15 4,649.36 0.0K
10:27 4,649.34 4,649.71 4,649.24 4,649.71 0.0K
10:28 4,649.44 4,649.44 4,649.12 4,649.25 0.0K
10:29 4,649.14 4,649.14 4,649.00 4,649.08 0.0K
10:30 4,649.02 4,649.24 4,648.73 4,649.24 0.0K
10:31 4,648.95 4,649.23 4,648.84 4,648.84 0.0K
10:32 4,649.18 4,649.32 4,649.04 4,649.32 0.0K
10:33 4,649.45 4,650.44 4,649.45 4,650.44 0.0K
10:34 4,650.50 4,650.88 4,650.43 4,650.88 0.0K
10:35 4,650.85 4,650.85 4,650.73 4,650.73 0.0K
10:36 4,650.50 4,650.96 4,650.50 4,650.82 0.0K
10:37 4,651.07 4,651.41 4,651.07 4,651.41 0.0K
10:38 4,651.14 4,651.64 4,651.14 4,651.56 0.0K
10:39 4,651.72 4,651.72 4,651.56 4,651.56 0.0K
10:40 4,651.42 4,651.60 4,651.34 4,651.44 0.0K
10:41 4,651.51 4,651.72 4,651.44 4,651.71 0.0K
10:42 4,652.06 4,652.06 4,651.55 4,651.55 0.0K
10:43 4,651.74 4,652.04 4,651.74 4,651.97 0.0K
10:44 4,652.20 4,652.54 4,652.20 4,652.54 0.0K
10:45 4,652.90 4,653.39 4,652.84 4,653.39 0.0K
10:46 4,653.40 4,653.56 4,653.38 4,653.47 0.0K
10:47 4,653.69 4,654.14 4,653.38 4,653.38 0.0K
10:48 4,653.45 4,654.21 4,653.45 4,654.16 0.0K
10:49 4,654.20 4,654.25 4,654.02 4,654.23 0.0K
10:50 4,654.10 4,654.10 4,653.85 4,653.87 0.0K
10:51 4,653.93 4,653.93 4,653.84 4,653.87 0.0K
10:52 4,653.79 4,654.01 4,653.77 4,654.01 0.0K
10:53 4,653.94 4,654.50 4,653.94 4,654.50 0.0K
10:54 4,654.52 4,654.52 4,654.02 4,654.02 0.0K
10:55 4,654.17 4,654.28 4,654.02 4,654.02 0.0K
10:56 4,654.09 4,654.20 4,654.06 4,654.13 0.0K
10:57 4,654.19 4,654.30 4,653.83 4,653.83 0.0K
10:58 4,653.69 4,653.91 4,653.69 4,653.91 0.0K
10:59 4,653.90 4,654.23 4,653.81 4,654.23 0.0K
11:00 4,654.19 4,654.85 4,654.19 4,654.85 0.0K
11:01 4,654.82 4,655.46 4,654.82 4,655.46 0.0K
11:02 4,655.44 4,656.09 4,655.44 4,656.09 0.0K
11:03 4,656.13 4,656.23 4,655.54 4,655.54 0.0K
11:04 4,655.57 4,655.91 4,655.57 4,655.84 0.0K
11:05 4,655.76 4,655.88 4,655.50 4,655.79 0.0K
11:06 4,655.86 4,655.88 4,655.56 4,655.88 0.0K
11:07 4,655.96 4,655.96 4,655.45 4,655.50 0.0K
11:08 4,655.43 4,655.43 4,654.36 4,654.36 0.0K
11:09 4,654.31 4,654.34 4,654.20 4,654.20 0.0K
11:10 4,653.83 4,654.85 4,653.83 4,654.85 0.0K
11:11 4,654.93 4,654.93 4,652.91 4,652.91 0.0K
11:12 4,652.96 4,653.56 4,652.49 4,653.56 0.0K
11:13 4,653.21 4,653.63 4,653.14 4,653.63 0.0K
11:14 4,655.07 4,655.47 4,655.07 4,655.17 0.0K
11:15 4,655.31 4,655.73 4,655.31 4,655.73 0.0K
11:16 4,655.67 4,655.67 4,655.25 4,655.31 0.0K
11:17 4,655.16 4,655.31 4,655.10 4,655.31 0.0K
11:18 4,655.10 4,655.32 4,654.83 4,655.32 0.0K
11:19 4,655.51 4,656.27 4,655.51 4,656.27 0.0K
11:20 4,656.37 4,656.45 4,655.99 4,656.11 0.0K
11:21 4,656.08 4,656.32 4,656.05 4,656.23 0.0K
11:22 4,655.82 4,656.24 4,655.82 4,656.21 0.0K
11:23 4,656.31 4,657.57 4,656.31 4,657.57 0.0K
11:24 4,657.85 4,658.05 4,657.85 4,658.05 0.0K
11:25 4,657.37 4,657.38 4,655.92 4,655.92 0.0K
11:26 4,656.09 4,656.55 4,656.09 4,656.55 0.0K
11:27 4,656.87 4,657.42 4,656.87 4,657.17 0.0K
11:28 4,657.20 4,657.32 4,657.20 4,657.24 0.0K
11:29 4,657.37 4,657.43 4,657.37 4,657.43 0.0K
11:30 4,657.54 4,657.63 4,657.39 4,657.39 0.0K
11:31 4,657.39 4,657.73 4,657.29 4,657.73 0.0K
11:32 4,657.71 4,657.89 4,657.51 4,657.51 0.0K
11:33 4,657.58 4,657.93 4,657.58 4,657.93 0.0K
11:34 4,657.72 4,657.90 4,657.56 4,657.56 0.0K
11:35 4,657.61 4,657.61 4,657.40 4,657.40 0.0K
11:36 4,657.20 4,657.33 4,657.01 4,657.01 0.0K
11:37 4,656.65 4,656.65 4,655.85 4,656.27 0.0K
11:38 4,656.79 4,656.79 4,656.46 4,656.66 0.0K
11:39 4,656.94 4,656.99 4,656.90 4,656.92 0.0K
11:40 4,656.85 4,657.10 4,656.85 4,657.10 0.0K
11:41 4,657.16 4,657.62 4,657.16 4,657.27 0.0K
11:42 4,657.20 4,657.27 4,657.04 4,657.07 0.0K
11:43 4,657.12 4,657.51 4,657.12 4,657.51 0.0K
11:44 4,657.44 4,657.70 4,657.44 4,657.46 0.0K
11:45 4,657.94 4,659.34 4,657.94 4,659.31 0.0K
11:46 4,659.29 4,659.29 4,657.88 4,657.88 0.0K
11:47 4,657.31 4,657.59 4,657.00 4,657.59 0.0K
11:48 4,657.75 4,657.83 4,657.75 4,657.77 0.0K
11:49 4,657.70 4,657.87 4,657.70 4,657.85 0.0K
11:50 4,657.99 4,658.12 4,657.72 4,657.72 0.0K
11:51 4,657.63 4,657.63 4,656.23 4,656.23 0.0K
11:52 4,656.38 4,656.57 4,656.36 4,656.57 0.0K
11:53 4,656.85 4,657.21 4,656.85 4,657.21 0.0K
11:54 4,657.15 4,657.15 4,656.84 4,656.93 0.0K
11:55 4,656.80 4,657.04 4,656.69 4,656.69 0.0K
11:56 4,656.64 4,656.75 4,656.64 4,656.74 0.0K
11:57 4,656.61 4,656.80 4,656.61 4,656.80 0.0K
11:58 4,656.73 4,656.85 4,656.71 4,656.85 0.0K
11:59 4,656.88 4,656.88 4,656.88 4,656.88 0.0K
12:00 4,656.88 4,656.88 4,656.45 4,656.58 0.0K
12:01 4,656.28 4,656.38 4,656.28 4,656.36 0.0K
12:02 4,656.37 4,656.56 4,656.27 4,656.27 0.0K
12:03 4,656.14 4,656.14 4,655.99 4,656.06 0.0K
12:04 4,655.95 4,655.95 4,655.29 4,655.29 0.0K
12:05 4,655.10 4,655.24 4,655.10 4,655.22 0.0K
12:06 4,655.61 4,655.74 4,655.33 4,655.74 0.0K
12:07 4,655.90 4,656.02 4,655.90 4,656.00 0.0K
12:08 4,656.10 4,656.51 4,656.10 4,656.25 0.0K
12:09 4,656.28 4,656.60 4,656.28 4,656.36 0.0K
12:10 4,656.24 4,656.31 4,656.19 4,656.19 0.0K
12:11 4,656.20 4,656.96 4,656.20 4,656.96 0.0K
12:12 4,656.86 4,656.93 4,656.86 4,656.93 0.0K
12:13 4,656.84 4,657.09 4,656.73 4,657.09 0.0K
12:14 4,657.22 4,657.43 4,657.22 4,657.43 0.0K
12:15 4,657.58 4,657.75 4,657.58 4,657.75 0.0K
12:16 4,657.69 4,657.72 4,657.36 4,657.36 0.0K
12:17 4,657.47 4,657.47 4,657.29 4,657.29 0.0K
12:18 4,657.16 4,657.16 4,656.92 4,656.92 0.0K
12:19 4,657.33 4,657.42 4,657.33 4,657.42 0.0K
12:20 4,657.39 4,657.39 4,657.03 4,657.03 0.0K
12:21 4,656.89 4,656.91 4,656.73 4,656.75 0.0K
12:22 4,656.60 4,656.66 4,656.55 4,656.55 0.0K
12:23 4,656.38 4,656.56 4,656.28 4,656.56 0.0K
12:24 4,656.44 4,656.56 4,656.44 4,656.50 0.0K
12:25 4,656.29 4,656.42 4,656.01 4,656.01 0.0K
12:26 4,656.07 4,656.07 4,656.00 4,656.00 0.0K
12:27 4,656.00 4,656.12 4,656.00 4,656.12 0.0K
12:28 4,655.96 4,655.96 4,655.85 4,655.92 0.0K
12:29 4,655.74 4,656.25 4,655.74 4,656.25 0.0K
12:30 4,656.08 4,656.32 4,656.08 4,656.14 0.0K
12:31 4,656.17 4,656.29 4,655.54 4,655.54 0.0K
12:32 4,655.54 4,655.54 4,655.09 4,655.23 0.0K
12:33 4,654.99 4,655.13 4,654.90 4,655.08 0.0K
12:34 4,655.41 4,655.67 4,655.39 4,655.39 0.0K
12:35 4,655.34 4,655.34 4,655.01 4,655.14 0.0K
12:36 4,655.15 4,655.31 4,655.09 4,655.31 0.0K
12:37 4,655.46 4,655.46 4,655.03 4,655.15 0.0K
12:38 4,655.36 4,655.46 4,654.94 4,655.46 0.0K
12:39 4,655.49 4,655.49 4,655.23 4,655.30 0.0K
12:40 4,655.22 4,655.22 4,654.96 4,655.05 0.0K
12:41 4,655.07 4,655.26 4,655.07 4,655.26 0.0K
12:42 4,655.25 4,655.42 4,655.17 4,655.42 0.0K
12:43 4,655.13 4,655.32 4,655.13 4,655.32 0.0K
12:44 4,655.47 4,655.98 4,655.47 4,655.86 0.0K
12:45 4,655.63 4,655.63 4,655.26 4,655.26 0.0K
12:46 4,655.67 4,657.00 4,655.67 4,657.00 0.0K
12:47 4,656.95 4,657.12 4,656.94 4,656.94 0.0K
12:48 4,657.16 4,657.45 4,657.07 4,657.45 0.0K
12:49 4,657.46 4,657.63 4,657.46 4,657.60 0.0K
12:50 4,657.54 4,657.54 4,657.43 4,657.47 0.0K
12:51 4,657.43 4,658.16 4,657.42 4,658.16 0.0K
12:52 4,658.42 4,658.63 4,658.42 4,658.63 0.0K
12:53 4,658.43 4,658.79 4,658.43 4,658.79 0.0K
12:54 4,658.82 4,658.87 4,658.48 4,658.48 0.0K
12:55 4,658.47 4,658.52 4,658.31 4,658.31 0.0K
12:56 4,658.28 4,658.53 4,658.28 4,658.53 0.0K
12:57 4,658.40 4,658.63 4,658.35 4,658.63 0.0K
12:58 4,658.59 4,658.91 4,658.59 4,658.91 0.0K
12:59 4,659.04 4,659.19 4,658.95 4,659.15 0.0K
13:00 4,659.10 4,659.36 4,659.10 4,659.24 0.0K
13:01 4,659.24 4,659.42 4,659.24 4,659.42 0.0K
13:02 4,659.37 4,659.37 4,658.83 4,658.86 0.0K
13:03 4,658.90 4,659.09 4,658.90 4,658.95 0.0K
13:04 4,659.20 4,659.27 4,659.02 4,659.02 0.0K
13:05 4,658.97 4,658.97 4,658.92 4,658.95 0.0K
13:06 4,658.95 4,658.95 4,658.64 4,658.73 0.0K
13:07 4,658.73 4,658.81 4,658.62 4,658.62 0.0K
13:08 4,658.82 4,658.89 4,658.77 4,658.88 0.0K
13:09 4,658.61 4,658.76 4,658.60 4,658.60 0.0K
13:10 4,658.64 4,658.86 4,658.54 4,658.86 0.0K
13:11 4,658.96 4,659.07 4,658.95 4,658.95 0.0K
13:12 4,658.98 4,658.98 4,658.82 4,658.82 0.0K
13:13 4,658.67 4,659.22 4,658.67 4,659.22 0.0K
13:14 4,659.25 4,659.73 4,659.25 4,659.73 0.0K
13:15 4,659.60 4,660.09 4,659.60 4,660.09 0.0K
13:16 4,660.33 4,660.33 4,660.22 4,660.31 0.0K
13:17 4,660.38 4,660.41 4,660.30 4,660.36 0.0K
13:18 4,660.39 4,660.52 4,660.33 4,660.52 0.0K
13:19 4,660.49 4,660.66 4,660.49 4,660.66 0.0K
13:20 4,660.55 4,660.72 4,660.55 4,660.70 0.0K
13:21 4,660.69 4,660.97 4,660.69 4,660.97 0.0K
13:22 4,660.76 4,660.76 4,660.60 4,660.66 0.0K
13:23 4,660.64 4,660.84 4,660.64 4,660.84 0.0K
13:24 4,661.00 4,661.05 4,661.00 4,661.05 0.0K
13:25 4,661.06 4,661.06 4,660.59 4,660.59 0.0K
13:26 4,660.59 4,660.81 4,660.59 4,660.68 0.0K
13:27 4,660.49 4,660.59 4,660.49 4,660.54 0.0K
13:28 4,660.50 4,660.50 4,660.14 4,660.14 0.0K
13:29 4,660.28 4,660.28 4,659.84 4,659.84 0.0K
13:30 4,659.84 4,660.21 4,659.84 4,660.21 0.0K
13:31 4,660.24 4,660.39 4,660.24 4,660.39 0.0K
13:32 4,660.39 4,660.69 4,660.39 4,660.69 0.0K
13:33 4,660.74 4,660.86 4,660.74 4,660.86 0.0K
13:34 4,660.83 4,660.86 4,660.59 4,660.77 0.0K
13:35 4,660.69 4,660.70 4,660.60 4,660.70 0.0K
13:36 4,660.56 4,660.67 4,660.54 4,660.54 0.0K
13:37 4,660.66 4,660.83 4,660.60 4,660.60 0.0K
13:38 4,660.56 4,660.56 4,660.37 4,660.39 0.0K
13:39 4,660.42 4,661.03 4,660.42 4,661.03 0.0K
13:40 4,660.81 4,660.81 4,660.62 4,660.62 0.0K
13:41 4,660.67 4,660.70 4,660.60 4,660.70 0.0K
13:42 4,660.46 4,660.46 4,659.87 4,659.87 0.0K
13:43 4,659.50 4,659.50 4,659.33 4,659.34 0.0K
13:44 4,659.36 4,659.80 4,659.36 4,659.80 0.0K
13:45 4,659.66 4,659.75 4,659.66 4,659.70 0.0K
13:46 4,659.61 4,659.62 4,659.47 4,659.47 0.0K
13:47 4,659.33 4,659.41 4,659.33 4,659.41 0.0K
13:48 4,659.57 4,659.62 4,659.57 4,659.62 0.0K
13:49 4,659.42 4,659.42 4,659.29 4,659.29 0.0K
13:50 4,659.30 4,659.40 4,659.30 4,659.40 0.0K
13:51 4,659.39 4,659.54 4,659.39 4,659.47 0.0K
13:52 4,659.41 4,659.49 4,659.27 4,659.49 0.0K
13:53 4,659.42 4,659.42 4,659.15 4,659.32 0.0K
13:54 4,659.02 4,659.13 4,658.92 4,659.08 0.0K
13:55 4,659.20 4,659.20 4,658.77 4,658.80 0.0K
13:56 4,659.03 4,659.03 4,658.35 4,658.92 0.0K
13:57 4,658.82 4,658.99 4,658.61 4,658.61 0.0K
13:58 4,658.80 4,659.09 4,658.72 4,658.72 0.0K
13:59 4,658.62 4,658.99 4,658.62 4,658.84 0.0K
14:00 4,658.80 4,659.00 4,658.80 4,659.00 0.0K
14:01 4,658.75 4,659.04 4,658.72 4,658.72 0.0K
14:02 4,658.84 4,659.05 4,658.84 4,659.01 0.0K
14:03 4,658.97 4,658.97 4,658.68 4,658.68 0.0K
14:04 4,658.62 4,658.62 4,658.24 4,658.24 0.0K
14:05 4,658.15 4,658.15 4,657.71 4,657.71 0.0K
14:06 4,657.55 4,657.59 4,657.46 4,657.57 0.0K
14:07 4,657.39 4,657.49 4,657.24 4,657.24 0.0K
14:08 4,657.34 4,657.34 4,657.20 4,657.20 0.0K
14:09 4,657.26 4,657.53 4,657.26 4,657.36 0.0K
14:10 4,657.56 4,657.67 4,657.52 4,657.52 0.0K
14:11 4,657.60 4,657.73 4,657.60 4,657.60 0.0K
14:12 4,657.55 4,657.55 4,657.30 4,657.30 0.0K
14:13 4,657.21 4,657.21 4,657.12 4,657.14 0.0K
14:14 4,657.07 4,657.19 4,656.93 4,657.03 0.0K
14:15 4,657.19 4,657.51 4,657.19 4,657.44 0.0K
14:16 4,657.32 4,657.32 4,657.06 4,657.18 0.0K
14:17 4,657.07 4,657.31 4,657.07 4,657.16 0.0K
14:18 4,657.22 4,657.34 4,657.11 4,657.11 0.0K
14:19 4,656.99 4,657.41 4,656.99 4,657.24 0.0K
14:20 4,657.27 4,657.27 4,657.15 4,657.15 0.0K
14:21 4,657.26 4,657.47 4,657.26 4,657.36 0.0K
14:22 4,657.37 4,657.65 4,657.37 4,657.65 0.0K
14:23 4,657.83 4,658.01 4,657.71 4,658.01 0.0K
14:24 4,658.43 4,658.43 4,658.10 4,658.25 0.0K
14:25 4,658.24 4,658.79 4,658.24 4,658.79 0.0K
14:26 4,658.56 4,658.87 4,658.56 4,658.73 0.0K
14:27 4,658.80 4,659.02 4,658.80 4,658.84 0.0K
14:28 4,658.97 4,659.10 4,658.73 4,658.73 0.0K
14:29 4,658.71 4,658.71 4,658.53 4,658.53 0.0K
14:30 4,658.41 4,658.70 4,658.41 4,658.70 0.0K
14:31 4,658.83 4,659.49 4,658.83 4,659.49 0.0K
14:32 4,659.67 4,660.07 4,659.67 4,659.98 0.0K
14:33 4,659.93 4,660.14 4,659.93 4,660.14 0.0K
14:34 4,660.15 4,660.15 4,659.86 4,659.86 0.0K
14:35 4,659.96 4,659.96 4,659.73 4,659.93 0.0K
14:36 4,660.32 4,660.37 4,660.22 4,660.22 0.0K
14:37 4,660.04 4,660.04 4,659.90 4,659.93 0.0K
14:38 4,659.83 4,659.88 4,659.79 4,659.79 0.0K
14:39 4,659.87 4,659.92 4,659.63 4,659.64 0.0K
14:40 4,659.76 4,659.98 4,659.73 4,659.98 0.0K
14:41 4,659.99 4,660.01 4,659.97 4,660.01 0.0K
14:42 4,659.94 4,659.94 4,659.72 4,659.75 0.0K
14:43 4,659.71 4,659.93 4,659.71 4,659.85 0.0K
14:44 4,659.77 4,659.91 4,659.76 4,659.78 0.0K
14:45 4,659.81 4,660.00 4,659.67 4,659.91 0.0K
14:46 4,659.91 4,659.91 4,659.54 4,659.68 0.0K
14:47 4,659.63 4,659.63 4,659.32 4,659.32 0.0K
14:48 4,659.34 4,659.48 4,659.34 4,659.41 0.0K
14:49 4,659.22 4,659.36 4,659.13 4,659.36 0.0K
14:50 4,659.40 4,659.40 4,659.14 4,659.20 0.0K
14:51 4,659.30 4,659.50 4,659.30 4,659.50 0.0K
14:52 4,659.42 4,659.53 4,659.39 4,659.53 0.0K
14:53 4,659.54 4,659.59 4,659.32 4,659.41 0.0K
14:54 4,659.39 4,659.46 4,659.34 4,659.34 0.0K
14:55 4,659.28 4,659.38 4,659.22 4,659.38 0.0K
14:56 4,659.38 4,659.65 4,659.15 4,659.65 0.0K
14:57 4,659.57 4,660.18 4,659.57 4,660.18 0.0K
14:58 4,660.14 4,660.21 4,660.11 4,660.21 0.0K
14:59 4,660.20 4,660.20 4,660.03 4,660.03 0.0K
15:00 4,659.97 4,659.97 4,659.77 4,659.90 0.0K
15:01 4,659.90 4,659.90 4,659.58 4,659.58 0.0K
15:02 4,659.38 4,659.69 4,659.33 4,659.33 0.0K
15:03 4,659.56 4,659.56 4,659.41 4,659.41 0.0K
15:04 4,659.32 4,659.45 4,659.31 4,659.31 0.0K
15:05 4,659.55 4,659.81 4,659.40 4,659.81 0.0K
15:06 4,659.71 4,659.87 4,659.67 4,659.87 0.0K
15:07 4,659.81 4,659.99 4,659.80 4,659.80 0.0K
15:08 4,659.94 4,659.94 4,659.80 4,659.84 0.0K
15:09 4,659.85 4,660.11 4,659.85 4,660.01 0.0K
15:10 4,659.93 4,660.01 4,659.93 4,660.01 0.0K
15:11 4,659.96 4,660.07 4,659.74 4,660.07 0.0K
15:12 4,659.89 4,660.46 4,659.85 4,660.46 0.0K
15:13 4,660.45 4,660.54 4,660.45 4,660.54 0.0K
15:14 4,660.71 4,660.83 4,660.71 4,660.78 0.0K
15:15 4,660.94 4,661.15 4,660.94 4,661.15 0.0K
15:16 4,661.36 4,661.70 4,661.36 4,661.70 0.0K
15:17 4,661.76 4,661.84 4,661.71 4,661.71 0.0K
15:18 4,661.43 4,661.43 4,661.07 4,661.11 0.0K
15:19 4,660.94 4,661.14 4,660.94 4,661.14 0.0K
15:20 4,661.25 4,661.25 4,660.67 4,660.91 0.0K
15:21 4,660.94 4,660.94 4,660.80 4,660.93 0.0K
15:22 4,661.12 4,661.20 4,661.12 4,661.18 0.0K
15:23 4,661.21 4,661.21 4,661.08 4,661.18 0.0K
15:24 4,661.24 4,661.42 4,661.24 4,661.29 0.0K
15:25 4,661.24 4,661.46 4,661.24 4,661.46 0.0K
15:26 4,661.66 4,662.03 4,661.66 4,662.03 0.0K
15:27 4,662.06 4,662.06 4,661.79 4,661.82 0.0K
15:28 4,661.67 4,661.67 4,661.41 4,661.44 0.0K
15:29 4,661.45 4,661.45 4,661.29 4,661.29 0.0K
15:30 4,661.31 4,661.31 4,661.10 4,661.10 0.0K
15:31 4,661.21 4,661.21 4,661.08 4,661.08 0.0K
15:32 4,660.50 4,660.52 4,660.44 4,660.44 0.0K
15:33 4,660.53 4,661.04 4,660.53 4,660.85 0.0K
15:34 4,660.96 4,660.96 4,660.41 4,660.60 0.0K
15:35 4,660.56 4,660.56 4,659.71 4,659.71 0.0K
15:36 4,659.88 4,660.10 4,659.87 4,660.07 0.0K
15:37 4,660.33 4,660.46 4,660.15 4,660.46 0.0K
15:38 4,660.39 4,660.43 4,660.26 4,660.40 0.0K
15:39 4,660.23 4,660.45 4,659.84 4,659.84 0.0K
15:40 4,659.82 4,659.88 4,659.65 4,659.88 0.0K
15:41 4,660.11 4,660.11 4,659.67 4,659.67 0.0K
15:42 4,659.58 4,659.59 4,659.56 4,659.59 0.0K
15:43 4,659.50 4,659.50 4,659.22 4,659.34 0.0K
15:44 4,659.42 4,659.45 4,659.37 4,659.45 0.0K
15:45 4,659.55 4,660.13 4,659.55 4,660.13 0.0K
15:46 4,660.13 4,660.39 4,660.13 4,660.28 0.0K
15:47 4,660.31 4,660.44 4,660.08 4,660.44 0.0K
15:48 4,660.57 4,660.57 4,660.18 4,660.18 0.0K
15:49 4,660.13 4,660.30 4,660.13 4,660.20 0.0K
15:50 4,660.42 4,661.92 4,660.42 4,661.54 0.0K
15:51 4,661.53 4,661.72 4,661.48 4,661.72 0.0K
15:52 4,662.04 4,662.48 4,662.04 4,662.48 0.0K
15:53 4,662.60 4,663.20 4,662.55 4,663.20 0.0K
15:54 4,662.72 4,663.58 4,662.72 4,663.58 0.0K
15:55 4,663.37 4,665.16 4,663.37 4,665.16 0.0K
15:56 4,665.15 4,665.35 4,665.15 4,665.35 0.0K
15:57 4,665.61 4,666.11 4,665.61 4,666.11 0.0K
15:58 4,665.88 4,666.51 4,665.88 4,666.51 0.0K
15:59 4,666.68 4,667.48 4,666.68 4,667.48 0.0K
16:00 4,667.92 4,668.31 4,667.92 4,668.11 0.0K
16:01 4,668.11 4,668.22 4,668.11 4,668.12 0.0K
16:02 4,668.00 4,668.06 4,668.00 4,668.06 0.0K
16:03 4,668.07 4,668.07 4,668.01 4,668.02 0.0K
16:04 4,667.98 4,668.04 4,667.97 4,668.02 0.0K
16:05 4,668.02 4,668.02 4,667.95 4,667.95 0.0K
16:06 4,667.95 4,668.05 4,667.95 4,668.05 0.0K
16:07 4,668.05 4,668.08 4,668.00 4,668.08 0.0K
16:08 4,668.03 4,668.05 4,667.97 4,667.97 0.0K
16:09 4,667.97 4,667.97 4,667.94 4,667.94 0.0K
16:10 4,668.01 4,668.01 4,667.91 4,667.91 0.0K
16:11 4,667.91 4,667.97 4,667.91 4,667.97 0.0K
16:12 4,667.88 4,667.88 4,667.84 4,667.84 0.0K
16:13 4,667.84 4,667.92 4,667.84 4,667.89 0.0K
16:14 4,667.87 4,667.88 4,667.87 4,667.87 0.0K
16:15 4,667.87 4,667.87 4,667.87 4,667.87 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