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 4,668.95 4,669.34 4,668.95 4,668.95 0.0K
09:32 4,669.14 4,669.14 4,668.45 4,668.45 0.0K
09:33 4,668.76 4,669.27 4,668.56 4,669.08 0.0K
09:34 4,668.79 4,669.38 4,668.79 4,669.38 0.0K
09:35 4,668.98 4,669.25 4,668.76 4,668.76 0.0K
09:36 4,669.20 4,669.58 4,669.16 4,669.58 0.0K
09:37 4,669.44 4,670.07 4,669.15 4,669.94 0.0K
09:38 4,669.49 4,669.49 4,668.73 4,668.73 0.0K
09:39 4,668.97 4,669.68 4,668.97 4,669.68 0.0K
09:40 4,670.25 4,670.55 4,670.03 4,670.55 0.0K
09:41 4,670.33 4,670.64 4,670.05 4,670.05 0.0K
09:42 4,670.16 4,670.71 4,670.16 4,670.71 0.0K
09:43 4,671.31 4,671.31 4,670.95 4,670.96 0.0K
09:44 4,670.00 4,670.46 4,670.00 4,670.15 0.0K
09:45 4,670.48 4,672.26 4,670.48 4,672.09 0.0K
09:46 4,672.13 4,672.13 4,671.08 4,671.44 0.0K
09:47 4,671.80 4,672.01 4,671.66 4,671.66 0.0K
09:48 4,671.67 4,672.25 4,671.67 4,672.22 0.0K
09:49 4,672.22 4,672.28 4,671.72 4,671.72 0.0K
09:50 4,671.62 4,671.71 4,671.49 4,671.71 0.0K
09:51 4,671.66 4,671.66 4,671.12 4,671.39 0.0K
09:52 4,671.43 4,671.43 4,670.99 4,671.00 0.0K
09:53 4,671.28 4,671.80 4,671.08 4,671.08 0.0K
09:54 4,671.03 4,671.03 4,670.53 4,670.87 0.0K
09:55 4,670.94 4,670.94 4,669.87 4,670.01 0.0K
09:56 4,670.36 4,670.47 4,670.36 4,670.45 0.0K
09:57 4,669.97 4,669.97 4,669.69 4,669.69 0.0K
09:58 4,670.12 4,670.55 4,670.12 4,670.55 0.0K
09:59 4,670.60 4,671.19 4,670.60 4,671.19 0.0K
10:00 4,671.18 4,671.35 4,670.55 4,670.55 0.0K
10:01 4,670.51 4,670.51 4,670.15 4,670.23 0.0K
10:02 4,670.12 4,670.12 4,669.35 4,669.35 0.0K
10:03 4,669.25 4,669.25 4,667.80 4,667.96 0.0K
10:04 4,668.56 4,668.56 4,667.79 4,667.79 0.0K
10:05 4,667.93 4,668.14 4,667.79 4,667.79 0.0K
10:06 4,667.66 4,668.65 4,667.66 4,668.65 0.0K
10:07 4,668.91 4,668.91 4,668.62 4,668.72 0.0K
10:08 4,668.53 4,668.54 4,668.53 4,668.54 0.0K
10:09 4,668.81 4,668.81 4,668.23 4,668.23 0.0K
10:10 4,668.29 4,668.73 4,668.29 4,668.54 0.0K
10:11 4,668.43 4,668.43 4,667.21 4,667.21 0.0K
10:12 4,667.65 4,668.19 4,667.65 4,667.75 0.0K
10:13 4,668.06 4,668.06 4,667.41 4,667.79 0.0K
10:14 4,667.34 4,667.57 4,667.27 4,667.27 0.0K
10:15 4,667.54 4,667.54 4,667.07 4,667.07 0.0K
10:16 4,666.91 4,667.19 4,666.72 4,667.19 0.0K
10:17 4,667.30 4,667.94 4,667.30 4,667.94 0.0K
10:18 4,667.70 4,668.48 4,667.70 4,668.27 0.0K
10:19 4,668.02 4,668.39 4,667.98 4,668.39 0.0K
10:20 4,668.43 4,668.43 4,667.42 4,667.42 0.0K
10:21 4,666.80 4,667.57 4,666.80 4,667.57 0.0K
10:22 4,667.55 4,667.55 4,667.09 4,667.09 0.0K
10:23 4,666.96 4,666.96 4,666.64 4,666.92 0.0K
10:24 4,666.74 4,667.47 4,666.74 4,667.47 0.0K
10:25 4,667.71 4,667.71 4,666.74 4,666.74 0.0K
10:26 4,667.03 4,667.24 4,667.03 4,667.18 0.0K
10:27 4,666.79 4,666.79 4,666.18 4,666.70 0.0K
10:28 4,666.86 4,666.86 4,666.22 4,666.22 0.0K
10:29 4,665.99 4,666.38 4,665.99 4,666.38 0.0K
10:30 4,666.29 4,667.47 4,666.29 4,667.47 0.0K
10:31 4,667.10 4,667.28 4,666.99 4,666.99 0.0K
10:32 4,667.03 4,667.11 4,666.88 4,666.88 0.0K
10:33 4,667.03 4,667.03 4,666.61 4,666.61 0.0K
10:34 4,666.82 4,667.12 4,666.82 4,666.86 0.0K
10:35 4,666.56 4,666.56 4,665.90 4,665.90 0.0K
10:36 4,666.60 4,667.21 4,666.60 4,667.14 0.0K
10:37 4,667.74 4,667.74 4,666.73 4,666.73 0.0K
10:38 4,666.65 4,666.71 4,666.55 4,666.55 0.0K
10:39 4,666.46 4,666.46 4,666.00 4,666.00 0.0K
10:40 4,666.19 4,666.56 4,666.19 4,666.56 0.0K
10:41 4,666.64 4,666.64 4,666.35 4,666.51 0.0K
10:42 4,666.45 4,666.45 4,666.30 4,666.30 0.0K
10:43 4,666.40 4,666.40 4,666.21 4,666.35 0.0K
10:44 4,666.36 4,666.52 4,666.15 4,666.39 0.0K
10:45 4,666.61 4,666.78 4,666.51 4,666.78 0.0K
10:46 4,666.83 4,667.02 4,666.80 4,667.02 0.0K
10:47 4,667.11 4,667.35 4,667.11 4,667.35 0.0K
10:48 4,667.26 4,667.43 4,667.26 4,667.36 0.0K
10:49 4,667.17 4,667.17 4,666.94 4,667.05 0.0K
10:50 4,667.18 4,667.18 4,666.84 4,666.84 0.0K
10:51 4,666.88 4,667.40 4,666.88 4,667.27 0.0K
10:52 4,667.11 4,667.38 4,667.11 4,667.20 0.0K
10:53 4,667.09 4,667.12 4,666.99 4,667.12 0.0K
10:54 4,667.15 4,667.15 4,667.01 4,667.14 0.0K
10:55 4,667.04 4,667.45 4,667.04 4,667.45 0.0K
10:56 4,667.39 4,667.50 4,667.38 4,667.38 0.0K
10:57 4,667.42 4,667.42 4,666.83 4,666.83 0.0K
10:58 4,666.75 4,666.77 4,666.50 4,666.57 0.0K
10:59 4,666.49 4,666.50 4,666.49 4,666.49 0.0K
11:00 4,666.44 4,666.67 4,666.39 4,666.49 0.0K
11:01 4,667.05 4,667.05 4,666.60 4,666.60 0.0K
11:02 4,666.69 4,666.78 4,666.58 4,666.65 0.0K
11:03 4,666.54 4,666.75 4,666.54 4,666.59 0.0K
11:04 4,666.46 4,666.46 4,666.23 4,666.23 0.0K
11:05 4,666.40 4,666.71 4,666.40 4,666.71 0.0K
11:06 4,666.69 4,667.03 4,666.27 4,667.03 0.0K
11:07 4,667.14 4,667.52 4,667.14 4,667.46 0.0K
11:08 4,667.59 4,667.87 4,667.59 4,667.60 0.0K
11:09 4,667.68 4,668.19 4,667.68 4,668.15 0.0K
11:10 4,668.20 4,668.20 4,667.63 4,667.63 0.0K
11:11 4,667.87 4,667.88 4,667.83 4,667.83 0.0K
11:12 4,668.07 4,668.07 4,667.87 4,667.87 0.0K
11:13 4,668.46 4,668.46 4,668.46 4,668.46 0.0K
11:14 4,668.69 4,668.69 4,668.23 4,668.25 0.0K
11:15 4,668.14 4,668.28 4,668.07 4,668.18 0.0K
11:16 4,667.97 4,667.97 4,667.41 4,667.48 0.0K
11:17 4,667.69 4,667.69 4,667.64 4,667.66 0.0K
11:18 4,667.35 4,667.73 4,667.35 4,667.73 0.0K
11:19 4,667.83 4,668.05 4,667.83 4,667.89 0.0K
11:20 4,668.09 4,668.38 4,668.09 4,668.38 0.0K
11:21 4,668.30 4,668.54 4,668.30 4,668.54 0.0K
11:22 4,668.65 4,668.74 4,668.65 4,668.74 0.0K
11:23 4,668.77 4,668.80 4,668.44 4,668.44 0.0K
11:24 4,668.51 4,668.52 4,668.35 4,668.35 0.0K
11:25 4,668.39 4,668.78 4,668.39 4,668.78 0.0K
11:26 4,668.88 4,668.94 4,668.68 4,668.73 0.0K
11:27 4,668.68 4,668.91 4,668.68 4,668.91 0.0K
11:28 4,668.91 4,669.01 4,668.75 4,668.85 0.0K
11:29 4,668.83 4,668.89 4,668.82 4,668.82 0.0K
11:30 4,668.77 4,668.80 4,668.66 4,668.75 0.0K
11:31 4,668.98 4,669.11 4,668.90 4,669.07 0.0K
11:32 4,668.94 4,669.09 4,668.94 4,668.97 0.0K
11:33 4,668.82 4,669.10 4,668.82 4,669.10 0.0K
11:34 4,668.94 4,669.13 4,668.94 4,669.07 0.0K
11:35 4,668.83 4,668.83 4,668.57 4,668.64 0.0K
11:36 4,669.10 4,669.78 4,669.10 4,669.78 0.0K
11:37 4,670.02 4,670.14 4,669.80 4,669.80 0.0K
11:38 4,669.76 4,669.76 4,669.67 4,669.73 0.0K
11:39 4,669.74 4,669.80 4,669.73 4,669.73 0.0K
11:40 4,669.71 4,670.07 4,669.71 4,670.07 0.0K
11:41 4,670.04 4,670.35 4,670.04 4,670.30 0.0K
11:42 4,670.24 4,670.59 4,670.24 4,670.59 0.0K
11:43 4,670.50 4,670.50 4,670.28 4,670.35 0.0K
11:44 4,670.38 4,670.38 4,670.24 4,670.30 0.0K
11:45 4,670.30 4,670.31 4,670.23 4,670.23 0.0K
11:46 4,670.47 4,670.50 4,670.29 4,670.29 0.0K
11:47 4,670.41 4,670.79 4,670.41 4,670.72 0.0K
11:48 4,670.56 4,670.56 4,670.41 4,670.41 0.0K
11:49 4,670.40 4,670.55 4,670.37 4,670.37 0.0K
11:50 4,670.40 4,670.67 4,670.36 4,670.66 0.0K
11:51 4,670.59 4,670.85 4,670.59 4,670.85 0.0K
11:52 4,670.91 4,670.95 4,670.62 4,670.62 0.0K
11:53 4,670.61 4,670.94 4,670.61 4,670.93 0.0K
11:54 4,670.84 4,670.84 4,670.23 4,670.23 0.0K
11:55 4,670.27 4,670.27 4,669.85 4,669.97 0.0K
11:56 4,670.25 4,670.25 4,669.30 4,669.30 0.0K
11:57 4,668.99 4,669.43 4,668.99 4,669.43 0.0K
11:58 4,669.60 4,669.60 4,668.16 4,668.16 0.0K
11:59 4,668.06 4,668.11 4,667.50 4,667.50 0.0K
12:00 4,667.80 4,667.80 4,667.70 4,667.73 0.0K
12:01 4,667.22 4,667.44 4,667.11 4,667.37 0.0K
12:02 4,667.27 4,667.41 4,667.27 4,667.30 0.0K
12:03 4,667.64 4,668.03 4,667.64 4,668.03 0.0K
12:04 4,667.86 4,667.89 4,667.48 4,667.48 0.0K
12:05 4,667.59 4,667.70 4,667.51 4,667.70 0.0K
12:06 4,667.91 4,668.05 4,667.76 4,668.05 0.0K
12:07 4,668.41 4,668.77 4,668.20 4,668.20 0.0K
12:08 4,667.79 4,667.90 4,667.64 4,667.80 0.0K
12:09 4,667.94 4,668.59 4,667.94 4,668.36 0.0K
12:10 4,668.34 4,668.34 4,667.69 4,667.69 0.0K
12:11 4,667.57 4,668.00 4,667.57 4,668.00 0.0K
12:12 4,668.06 4,668.06 4,667.76 4,667.82 0.0K
12:13 4,667.71 4,667.71 4,667.42 4,667.42 0.0K
12:14 4,667.48 4,667.82 4,667.48 4,667.82 0.0K
12:15 4,667.59 4,667.71 4,667.57 4,667.57 0.0K
12:16 4,667.60 4,667.86 4,667.58 4,667.86 0.0K
12:17 4,667.84 4,668.08 4,667.78 4,668.04 0.0K
12:18 4,668.15 4,668.15 4,667.92 4,667.92 0.0K
12:19 4,667.83 4,668.11 4,667.83 4,668.11 0.0K
12:20 4,668.22 4,668.42 4,668.18 4,668.18 0.0K
12:21 4,668.36 4,668.80 4,668.36 4,668.80 0.0K
12:22 4,668.72 4,669.08 4,668.72 4,669.04 0.0K
12:23 4,669.14 4,669.64 4,669.14 4,669.64 0.0K
12:24 4,669.55 4,669.55 4,669.40 4,669.40 0.0K
12:25 4,669.21 4,669.21 4,669.02 4,669.21 0.0K
12:26 4,669.46 4,669.46 4,669.35 4,669.45 0.0K
12:27 4,669.46 4,669.46 4,668.68 4,668.68 0.0K
12:28 4,668.64 4,668.64 4,668.43 4,668.43 0.0K
12:29 4,668.44 4,668.44 4,667.72 4,667.77 0.0K
12:30 4,667.93 4,667.94 4,667.69 4,667.69 0.0K
12:31 4,667.74 4,667.81 4,667.63 4,667.72 0.0K
12:32 4,667.69 4,668.25 4,667.69 4,668.25 0.0K
12:33 4,667.94 4,667.94 4,667.74 4,667.74 0.0K
12:34 4,667.80 4,667.93 4,667.74 4,667.78 0.0K
12:35 4,667.71 4,667.85 4,667.64 4,667.85 0.0K
12:36 4,667.80 4,668.09 4,667.80 4,667.93 0.0K
12:37 4,667.98 4,668.19 4,667.93 4,667.93 0.0K
12:38 4,667.77 4,667.96 4,667.75 4,667.83 0.0K
12:39 4,667.69 4,667.81 4,667.69 4,667.72 0.0K
12:40 4,667.74 4,667.90 4,667.74 4,667.85 0.0K
12:41 4,667.80 4,667.91 4,667.71 4,667.71 0.0K
12:42 4,667.59 4,667.59 4,667.50 4,667.56 0.0K
12:43 4,667.80 4,667.80 4,667.55 4,667.70 0.0K
12:44 4,667.78 4,667.78 4,667.47 4,667.50 0.0K
12:45 4,667.44 4,667.96 4,667.44 4,667.96 0.0K
12:46 4,667.99 4,668.03 4,667.83 4,667.83 0.0K
12:47 4,667.78 4,667.78 4,667.52 4,667.56 0.0K
12:48 4,667.41 4,667.51 4,667.41 4,667.45 0.0K
12:49 4,667.49 4,667.77 4,667.49 4,667.77 0.0K
12:50 4,667.81 4,667.81 4,667.70 4,667.72 0.0K
12:51 4,667.46 4,667.54 4,667.29 4,667.48 0.0K
12:52 4,667.45 4,667.55 4,667.37 4,667.55 0.0K
12:53 4,667.45 4,667.45 4,666.69 4,666.69 0.0K
12:54 4,665.93 4,665.93 4,665.50 4,665.55 0.0K
12:55 4,665.98 4,665.98 4,665.18 4,665.19 0.0K
12:56 4,665.24 4,665.24 4,664.42 4,664.42 0.0K
12:57 4,664.25 4,665.30 4,664.25 4,665.22 0.0K
12:58 4,665.15 4,665.15 4,664.18 4,664.18 0.0K
12:59 4,664.35 4,664.52 4,664.25 4,664.25 0.0K
13:00 4,664.46 4,664.46 4,663.96 4,664.19 0.0K
13:01 4,664.19 4,664.50 4,663.94 4,664.50 0.0K
13:02 4,664.65 4,664.65 4,664.36 4,664.36 0.0K
13:03 4,664.36 4,664.36 4,664.13 4,664.13 0.0K
13:04 4,664.18 4,664.82 4,664.18 4,664.74 0.0K
13:05 4,664.65 4,664.65 4,664.14 4,664.14 0.0K
13:06 4,664.24 4,664.31 4,664.19 4,664.31 0.0K
13:07 4,664.22 4,664.27 4,664.16 4,664.16 0.0K
13:08 4,664.13 4,664.17 4,663.97 4,664.17 0.0K
13:09 4,664.10 4,664.25 4,663.66 4,663.66 0.0K
13:10 4,663.53 4,663.55 4,663.48 4,663.55 0.0K
13:11 4,663.44 4,663.44 4,662.27 4,662.27 0.0K
13:12 4,662.22 4,662.22 4,661.98 4,662.10 0.0K
13:13 4,662.06 4,662.40 4,662.06 4,662.40 0.0K
13:14 4,662.52 4,663.13 4,662.52 4,663.13 0.0K
13:15 4,663.18 4,663.76 4,663.18 4,663.76 0.0K
13:16 4,663.62 4,663.79 4,663.39 4,663.79 0.0K
13:17 4,663.77 4,664.12 4,663.77 4,664.12 0.0K
13:18 4,664.12 4,664.12 4,663.89 4,664.11 0.0K
13:19 4,663.96 4,663.96 4,663.68 4,663.87 0.0K
13:20 4,663.71 4,664.05 4,663.44 4,663.89 0.0K
13:21 4,664.09 4,664.09 4,663.73 4,663.73 0.0K
13:22 4,663.67 4,663.93 4,663.67 4,663.77 0.0K
13:23 4,663.81 4,663.82 4,663.56 4,663.56 0.0K
13:24 4,663.94 4,663.94 4,663.68 4,663.68 0.0K
13:25 4,663.69 4,663.69 4,663.36 4,663.51 0.0K
13:26 4,663.33 4,663.47 4,663.27 4,663.27 0.0K
13:27 4,663.53 4,664.11 4,663.53 4,664.11 0.0K
13:28 4,663.93 4,664.26 4,663.88 4,664.26 0.0K
13:29 4,664.15 4,664.15 4,663.78 4,663.97 0.0K
13:30 4,664.03 4,664.13 4,663.86 4,663.96 0.0K
13:31 4,664.02 4,664.02 4,663.88 4,663.88 0.0K
13:32 4,664.00 4,664.00 4,663.37 4,663.37 0.0K
13:33 4,663.30 4,663.30 4,662.84 4,662.99 0.0K
13:34 4,663.19 4,663.19 4,663.04 4,663.13 0.0K
13:35 4,663.06 4,663.06 4,662.59 4,662.80 0.0K
13:36 4,662.99 4,663.42 4,662.95 4,662.95 0.0K
13:37 4,662.73 4,663.07 4,662.73 4,663.07 0.0K
13:38 4,662.94 4,662.94 4,662.61 4,662.70 0.0K
13:39 4,662.65 4,662.86 4,662.65 4,662.86 0.0K
13:40 4,663.09 4,663.09 4,662.65 4,662.65 0.0K
13:41 4,662.79 4,662.98 4,662.73 4,662.73 0.0K
13:42 4,662.59 4,662.84 4,662.56 4,662.84 0.0K
13:43 4,662.88 4,663.00 4,662.88 4,663.00 0.0K
13:44 4,662.77 4,662.77 4,662.17 4,662.17 0.0K
13:45 4,662.25 4,662.32 4,662.25 4,662.26 0.0K
13:46 4,661.91 4,661.91 4,661.64 4,661.64 0.0K
13:47 4,662.30 4,662.30 4,661.85 4,661.90 0.0K
13:48 4,661.64 4,662.92 4,661.64 4,662.92 0.0K
13:49 4,662.56 4,662.56 4,661.95 4,661.95 0.0K
13:50 4,662.09 4,662.09 4,661.91 4,662.08 0.0K
13:51 4,662.15 4,662.15 4,661.94 4,662.00 0.0K
13:52 4,662.36 4,662.44 4,662.23 4,662.44 0.0K
13:53 4,662.54 4,662.54 4,662.28 4,662.28 0.0K
13:54 4,662.19 4,662.19 4,661.87 4,661.99 0.0K
13:55 4,661.91 4,661.91 4,661.71 4,661.71 0.0K
13:56 4,661.47 4,661.47 4,659.85 4,659.85 0.0K
13:57 4,659.00 4,659.00 4,658.91 4,658.91 0.0K
13:58 4,659.01 4,659.01 4,658.39 4,658.50 0.0K
13:59 4,658.47 4,659.20 4,658.43 4,659.20 0.0K
14:00 4,659.06 4,659.61 4,658.95 4,659.61 0.0K
14:01 4,659.15 4,659.27 4,659.06 4,659.27 0.0K
14:02 4,659.43 4,660.19 4,659.43 4,659.85 0.0K
14:03 4,659.51 4,659.54 4,659.25 4,659.25 0.0K
14:04 4,658.87 4,659.17 4,658.33 4,658.33 0.0K
14:05 4,658.34 4,658.75 4,658.31 4,658.31 0.0K
14:06 4,658.31 4,658.31 4,658.05 4,658.07 0.0K
14:07 4,658.07 4,658.07 4,657.81 4,657.82 0.0K
14:08 4,658.44 4,658.44 4,657.81 4,657.81 0.0K
14:09 4,657.79 4,657.79 4,657.13 4,657.13 0.0K
14:10 4,657.58 4,657.71 4,657.11 4,657.11 0.0K
14:11 4,657.10 4,657.72 4,657.10 4,657.71 0.0K
14:12 4,657.51 4,657.68 4,657.30 4,657.30 0.0K
14:13 4,657.25 4,658.18 4,657.24 4,658.16 0.0K
14:14 4,658.20 4,658.20 4,658.07 4,658.11 0.0K
14:15 4,657.74 4,657.85 4,657.53 4,657.53 0.0K
14:16 4,657.28 4,657.64 4,657.28 4,657.64 0.0K
14:17 4,657.98 4,658.67 4,657.98 4,658.65 0.0K
14:18 4,657.94 4,658.06 4,657.94 4,658.06 0.0K
14:19 4,658.06 4,658.06 4,657.77 4,657.77 0.0K
14:20 4,657.82 4,658.57 4,657.82 4,658.57 0.0K
14:21 4,658.31 4,658.31 4,658.20 4,658.30 0.0K
14:22 4,658.31 4,658.53 4,658.23 4,658.23 0.0K
14:23 4,658.05 4,658.67 4,658.05 4,658.65 0.0K
14:24 4,658.62 4,658.98 4,658.61 4,658.98 0.0K
14:25 4,658.97 4,658.97 4,658.57 4,658.57 0.0K
14:26 4,658.57 4,658.91 4,658.57 4,658.78 0.0K
14:27 4,658.72 4,659.22 4,658.72 4,659.12 0.0K
14:28 4,659.29 4,659.69 4,659.29 4,659.69 0.0K
14:29 4,659.97 4,659.97 4,658.90 4,658.90 0.0K
14:30 4,658.79 4,658.90 4,658.69 4,658.69 0.0K
14:31 4,658.90 4,659.22 4,658.90 4,659.01 0.0K
14:32 4,658.88 4,659.00 4,658.72 4,658.72 0.0K
14:33 4,658.27 4,658.27 4,658.14 4,658.25 0.0K
14:34 4,658.34 4,658.44 4,658.15 4,658.34 0.0K
14:35 4,658.39 4,658.67 4,658.39 4,658.67 0.0K
14:36 4,658.63 4,658.93 4,658.30 4,658.30 0.0K
14:37 4,658.48 4,658.60 4,658.35 4,658.35 0.0K
14:38 4,658.61 4,658.68 4,658.51 4,658.68 0.0K
14:39 4,658.73 4,658.73 4,658.49 4,658.49 0.0K
14:40 4,658.36 4,658.59 4,658.36 4,658.52 0.0K
14:41 4,658.70 4,658.70 4,658.45 4,658.50 0.0K
14:42 4,658.51 4,658.51 4,658.32 4,658.32 0.0K
14:43 4,658.28 4,658.37 4,658.17 4,658.17 0.0K
14:44 4,658.28 4,658.55 4,658.28 4,658.53 0.0K
14:45 4,658.53 4,658.70 4,658.53 4,658.70 0.0K
14:46 4,658.92 4,659.36 4,658.92 4,659.36 0.0K
14:47 4,659.37 4,659.59 4,659.25 4,659.25 0.0K
14:48 4,659.21 4,659.29 4,659.15 4,659.15 0.0K
14:49 4,659.17 4,659.32 4,659.17 4,659.32 0.0K
14:50 4,659.49 4,659.99 4,659.49 4,659.99 0.0K
14:51 4,659.98 4,660.29 4,659.90 4,660.29 0.0K
14:52 4,660.13 4,660.13 4,659.94 4,659.94 0.0K
14:53 4,659.90 4,660.38 4,659.90 4,660.38 0.0K
14:54 4,660.30 4,660.54 4,660.30 4,660.54 0.0K
14:55 4,660.50 4,660.50 4,660.21 4,660.22 0.0K
14:56 4,660.00 4,660.02 4,659.97 4,659.98 0.0K
14:57 4,659.81 4,659.87 4,659.73 4,659.73 0.0K
14:58 4,659.60 4,659.60 4,658.91 4,658.91 0.0K
14:59 4,658.76 4,658.76 4,658.34 4,658.34 0.0K
15:00 4,658.27 4,658.27 4,657.80 4,657.82 0.0K
15:01 4,657.91 4,658.21 4,657.91 4,658.12 0.0K
15:02 4,658.00 4,658.88 4,658.00 4,658.88 0.0K
15:03 4,658.92 4,659.79 4,658.92 4,659.78 0.0K
15:04 4,659.99 4,660.21 4,659.92 4,660.21 0.0K
15:05 4,660.15 4,660.15 4,659.66 4,659.66 0.0K
15:06 4,659.67 4,659.67 4,658.88 4,658.88 0.0K
15:07 4,658.91 4,658.91 4,658.82 4,658.88 0.0K
15:08 4,658.54 4,658.74 4,658.54 4,658.74 0.0K
15:09 4,658.39 4,658.62 4,658.33 4,658.33 0.0K
15:10 4,658.36 4,658.39 4,658.30 4,658.39 0.0K
15:11 4,658.19 4,658.60 4,658.19 4,658.60 0.0K
15:12 4,659.08 4,659.17 4,658.58 4,659.17 0.0K
15:13 4,659.15 4,659.19 4,658.96 4,659.19 0.0K
15:14 4,658.96 4,659.45 4,658.96 4,659.45 0.0K
15:15 4,659.44 4,659.44 4,659.34 4,659.39 0.0K
15:16 4,659.31 4,659.39 4,659.03 4,659.03 0.0K
15:17 4,658.54 4,658.80 4,658.54 4,658.80 0.0K
15:18 4,658.68 4,659.17 4,658.68 4,658.77 0.0K
15:19 4,658.43 4,658.43 4,658.28 4,658.28 0.0K
15:20 4,658.10 4,658.10 4,657.55 4,657.63 0.0K
15:21 4,657.55 4,657.68 4,657.29 4,657.68 0.0K
15:22 4,657.63 4,657.63 4,657.32 4,657.39 0.0K
15:23 4,657.47 4,657.50 4,657.37 4,657.37 0.0K
15:24 4,657.55 4,657.93 4,657.55 4,657.93 0.0K
15:25 4,658.07 4,658.35 4,657.67 4,657.67 0.0K
15:26 4,657.50 4,657.50 4,656.50 4,656.50 0.0K
15:27 4,656.76 4,656.76 4,656.50 4,656.50 0.0K
15:28 4,656.37 4,656.60 4,656.37 4,656.47 0.0K
15:29 4,656.75 4,656.75 4,656.34 4,656.37 0.0K
15:30 4,656.75 4,657.44 4,656.75 4,657.07 0.0K
15:31 4,657.14 4,657.55 4,657.05 4,657.55 0.0K
15:32 4,657.88 4,658.13 4,657.86 4,658.13 0.0K
15:33 4,658.10 4,658.26 4,657.67 4,657.67 0.0K
15:34 4,657.33 4,657.34 4,657.11 4,657.34 0.0K
15:35 4,657.17 4,657.20 4,657.08 4,657.08 0.0K
15:36 4,657.32 4,657.43 4,657.29 4,657.36 0.0K
15:37 4,657.45 4,657.69 4,657.44 4,657.69 0.0K
15:38 4,657.52 4,657.52 4,657.14 4,657.45 0.0K
15:39 4,657.30 4,657.56 4,657.30 4,657.46 0.0K
15:40 4,657.25 4,657.25 4,656.93 4,656.94 0.0K
15:41 4,656.96 4,656.96 4,656.71 4,656.71 0.0K
15:42 4,656.63 4,656.85 4,656.07 4,656.85 0.0K
15:43 4,657.13 4,657.44 4,657.13 4,657.44 0.0K
15:44 4,657.69 4,657.69 4,657.45 4,657.58 0.0K
15:45 4,657.62 4,657.91 4,657.57 4,657.91 0.0K
15:46 4,657.80 4,657.80 4,657.60 4,657.60 0.0K
15:47 4,657.60 4,657.81 4,657.60 4,657.78 0.0K
15:48 4,657.62 4,657.62 4,657.44 4,657.48 0.0K
15:49 4,657.64 4,657.68 4,657.38 4,657.38 0.0K
15:50 4,657.50 4,659.75 4,657.50 4,658.91 0.0K
15:51 4,658.85 4,659.34 4,658.85 4,659.06 0.0K
15:52 4,658.65 4,659.44 4,658.65 4,659.44 0.0K
15:53 4,659.60 4,659.60 4,659.27 4,659.35 0.0K
15:54 4,659.08 4,660.17 4,659.08 4,660.17 0.0K
15:55 4,660.09 4,660.78 4,660.09 4,660.61 0.0K
15:56 4,661.11 4,662.13 4,661.11 4,662.13 0.0K
15:57 4,662.11 4,662.11 4,661.72 4,661.72 0.0K
15:58 4,661.90 4,662.04 4,661.49 4,661.49 0.0K
15:59 4,661.24 4,661.76 4,661.24 4,661.62 0.0K
16:00 4,661.32 4,661.44 4,661.32 4,661.44 0.0K
16:01 4,661.44 4,661.50 4,661.44 4,661.50 0.0K
16:02 4,661.54 4,661.57 4,661.54 4,661.57 0.0K
16:03 4,661.57 4,661.64 4,661.49 4,661.64 0.0K
16:04 4,661.62 4,661.62 4,661.57 4,661.58 0.0K
16:05 4,661.46 4,661.49 4,661.42 4,661.49 0.0K
16:06 4,661.45 4,661.50 4,661.45 4,661.49 0.0K
16:07 4,661.48 4,661.49 4,661.38 4,661.38 0.0K
16:08 4,661.46 4,661.46 4,661.32 4,661.32 0.0K
16:09 4,661.38 4,661.41 4,661.29 4,661.33 0.0K
16:10 4,661.33 4,661.38 4,661.33 4,661.33 0.0K
16:11 4,661.34 4,661.34 4,661.30 4,661.30 0.0K
16:12 4,661.30 4,661.30 4,661.17 4,661.17 0.0K
16:13 4,661.22 4,661.22 4,661.14 4,661.14 0.0K
16:14 4,661.14 4,661.31 4,661.14 4,661.27 0.0K
16:15 4,661.32 4,661.32 4,661.32 4,661.32 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