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 4,644.84 4,646.90 4,644.84 4,646.90 0.0K
09:32 4,646.17 4,647.40 4,646.10 4,646.37 0.0K
09:33 4,646.63 4,646.63 4,645.73 4,645.73 0.0K
09:34 4,645.07 4,645.07 4,644.35 4,644.35 0.0K
09:35 4,644.27 4,644.27 4,643.18 4,643.18 0.0K
09:36 4,642.82 4,643.81 4,642.82 4,643.81 0.0K
09:37 4,644.54 4,645.48 4,643.93 4,645.48 0.0K
09:38 4,645.42 4,647.83 4,645.42 4,647.83 0.0K
09:39 4,648.52 4,649.05 4,648.52 4,648.64 0.0K
09:40 4,648.79 4,649.48 4,648.79 4,649.43 0.0K
09:41 4,649.35 4,649.35 4,648.76 4,648.76 0.0K
09:42 4,647.86 4,647.86 4,645.79 4,645.79 0.0K
09:43 4,645.90 4,646.53 4,645.90 4,646.50 0.0K
09:44 4,648.39 4,648.39 4,647.86 4,648.14 0.0K
09:45 4,647.85 4,648.83 4,647.76 4,648.77 0.0K
09:46 4,648.27 4,649.36 4,648.27 4,649.36 0.0K
09:47 4,649.83 4,651.30 4,649.83 4,651.19 0.0K
09:48 4,651.16 4,652.22 4,651.16 4,652.22 0.0K
09:49 4,652.13 4,653.83 4,652.13 4,653.83 0.0K
09:50 4,653.90 4,654.21 4,653.32 4,653.32 0.0K
09:51 4,653.45 4,654.93 4,653.45 4,654.93 0.0K
09:52 4,654.49 4,654.49 4,653.49 4,653.53 0.0K
09:53 4,653.02 4,653.02 4,651.88 4,651.88 0.0K
09:54 4,650.90 4,651.73 4,650.78 4,651.73 0.0K
09:55 4,652.56 4,653.05 4,652.56 4,652.71 0.0K
09:56 4,653.40 4,654.02 4,652.95 4,654.02 0.0K
09:57 4,654.09 4,654.09 4,650.97 4,651.72 0.0K
09:58 4,651.78 4,651.78 4,649.24 4,649.24 0.0K
09:59 4,648.96 4,649.62 4,648.03 4,649.62 0.0K
10:00 4,649.58 4,649.58 4,647.68 4,648.16 0.0K
10:01 4,648.31 4,648.31 4,647.99 4,647.99 0.0K
10:02 4,647.39 4,647.57 4,644.64 4,644.64 0.0K
10:03 4,642.75 4,642.75 4,640.88 4,641.55 0.0K
10:04 4,641.81 4,643.37 4,641.40 4,643.37 0.0K
10:05 4,643.76 4,644.09 4,643.75 4,643.79 0.0K
10:06 4,643.83 4,643.83 4,642.37 4,642.94 0.0K
10:07 4,644.65 4,644.65 4,642.26 4,642.59 0.0K
10:08 4,641.81 4,642.72 4,641.67 4,642.72 0.0K
10:09 4,642.32 4,643.56 4,642.32 4,643.33 0.0K
10:10 4,643.33 4,644.36 4,643.33 4,644.19 0.0K
10:11 4,644.22 4,645.08 4,644.14 4,645.08 0.0K
10:12 4,644.83 4,645.19 4,644.66 4,644.66 0.0K
10:13 4,643.73 4,643.73 4,643.05 4,643.05 0.0K
10:14 4,643.11 4,643.91 4,643.11 4,643.46 0.0K
10:15 4,643.90 4,643.90 4,643.08 4,643.08 0.0K
10:16 4,642.85 4,642.85 4,642.29 4,642.34 0.0K
10:17 4,642.13 4,642.97 4,642.13 4,642.97 0.0K
10:18 4,642.85 4,643.40 4,642.70 4,642.78 0.0K
10:19 4,642.37 4,642.91 4,641.94 4,641.94 0.0K
10:20 4,642.47 4,643.10 4,641.94 4,642.31 0.0K
10:21 4,642.98 4,642.98 4,642.77 4,642.97 0.0K
10:22 4,642.46 4,643.01 4,641.73 4,643.01 0.0K
10:23 4,642.80 4,643.79 4,642.80 4,643.79 0.0K
10:24 4,644.14 4,644.94 4,644.14 4,644.94 0.0K
10:25 4,645.27 4,645.27 4,644.42 4,644.47 0.0K
10:26 4,644.04 4,644.04 4,642.50 4,642.50 0.0K
10:27 4,642.11 4,642.11 4,641.53 4,641.53 0.0K
10:28 4,641.51 4,642.95 4,641.51 4,642.95 0.0K
10:29 4,642.41 4,642.41 4,638.71 4,638.71 0.0K
10:30 4,638.67 4,638.67 4,637.68 4,637.68 0.0K
10:31 4,637.30 4,638.23 4,636.72 4,636.72 0.0K
10:32 4,637.37 4,638.41 4,637.37 4,638.41 0.0K
10:33 4,638.12 4,638.96 4,638.12 4,638.96 0.0K
10:34 4,638.66 4,639.42 4,638.66 4,639.36 0.0K
10:35 4,640.10 4,642.75 4,640.10 4,642.75 0.0K
10:36 4,642.70 4,642.70 4,642.03 4,642.03 0.0K
10:37 4,642.15 4,642.94 4,642.15 4,642.94 0.0K
10:38 4,642.91 4,642.91 4,642.63 4,642.91 0.0K
10:39 4,643.26 4,644.59 4,643.26 4,644.59 0.0K
10:40 4,644.36 4,644.91 4,644.36 4,644.91 0.0K
10:41 4,644.53 4,644.71 4,642.98 4,642.98 0.0K
10:42 4,643.45 4,643.50 4,642.91 4,643.41 0.0K
10:43 4,643.29 4,643.29 4,642.38 4,642.95 0.0K
10:44 4,643.00 4,643.00 4,642.47 4,642.52 0.0K
10:45 4,642.15 4,642.50 4,642.03 4,642.50 0.0K
10:46 4,642.36 4,642.48 4,642.16 4,642.16 0.0K
10:47 4,642.85 4,643.41 4,642.54 4,643.41 0.0K
10:48 4,643.43 4,643.92 4,643.43 4,643.92 0.0K
10:49 4,643.75 4,643.75 4,642.92 4,642.92 0.0K
10:50 4,642.76 4,642.76 4,642.58 4,642.58 0.0K
10:51 4,642.44 4,642.44 4,641.04 4,641.53 0.0K
10:52 4,641.05 4,641.05 4,638.52 4,638.52 0.0K
10:53 4,638.21 4,638.77 4,637.74 4,638.62 0.0K
10:54 4,638.33 4,638.68 4,637.48 4,637.48 0.0K
10:55 4,637.31 4,637.31 4,635.65 4,635.65 0.0K
10:56 4,635.52 4,635.52 4,633.96 4,634.17 0.0K
10:57 4,634.24 4,635.34 4,634.24 4,635.34 0.0K
10:58 4,634.84 4,634.84 4,633.87 4,634.06 0.0K
10:59 4,633.97 4,633.97 4,633.21 4,633.58 0.0K
11:00 4,633.38 4,634.72 4,633.38 4,634.49 0.0K
11:01 4,634.75 4,634.75 4,632.99 4,632.99 0.0K
11:02 4,631.87 4,631.87 4,630.70 4,630.70 0.0K
11:03 4,631.65 4,633.60 4,631.65 4,633.60 0.0K
11:04 4,634.12 4,634.12 4,633.70 4,633.70 0.0K
11:05 4,634.22 4,634.61 4,634.22 4,634.61 0.0K
11:06 4,634.68 4,635.19 4,634.42 4,635.19 0.0K
11:07 4,635.01 4,635.01 4,634.09 4,634.09 0.0K
11:08 4,633.99 4,634.74 4,633.99 4,634.66 0.0K
11:09 4,634.14 4,634.14 4,633.78 4,633.78 0.0K
11:10 4,633.27 4,634.62 4,633.27 4,634.38 0.0K
11:11 4,634.40 4,634.40 4,633.38 4,633.94 0.0K
11:12 4,633.93 4,633.97 4,633.59 4,633.59 0.0K
11:13 4,632.92 4,632.92 4,632.05 4,632.56 0.0K
11:14 4,632.72 4,632.72 4,629.87 4,629.87 0.0K
11:15 4,630.11 4,631.76 4,630.11 4,631.43 0.0K
11:16 4,631.41 4,631.61 4,631.08 4,631.08 0.0K
11:17 4,631.36 4,631.36 4,631.00 4,631.00 0.0K
11:18 4,631.50 4,632.47 4,631.50 4,632.46 0.0K
11:19 4,632.66 4,633.86 4,632.66 4,633.86 0.0K
11:20 4,633.88 4,634.64 4,633.88 4,634.52 0.0K
11:21 4,635.21 4,636.06 4,635.05 4,636.06 0.0K
11:22 4,635.91 4,636.63 4,635.91 4,636.63 0.0K
11:23 4,636.45 4,637.07 4,636.45 4,637.07 0.0K
11:24 4,637.42 4,637.88 4,637.42 4,637.88 0.0K
11:25 4,638.20 4,640.32 4,638.20 4,640.32 0.0K
11:26 4,639.55 4,639.55 4,638.17 4,638.17 0.0K
11:27 4,637.95 4,638.74 4,637.95 4,638.53 0.0K
11:28 4,638.62 4,638.77 4,638.22 4,638.55 0.0K
11:29 4,639.23 4,640.20 4,639.23 4,640.20 0.0K
11:30 4,640.54 4,641.33 4,640.46 4,641.26 0.0K
11:31 4,641.20 4,641.20 4,640.21 4,640.21 0.0K
11:32 4,639.86 4,640.26 4,639.86 4,640.26 0.0K
11:33 4,639.96 4,640.27 4,639.78 4,639.78 0.0K
11:34 4,640.14 4,640.14 4,638.97 4,639.04 0.0K
11:35 4,639.11 4,639.11 4,638.10 4,638.10 0.0K
11:36 4,638.59 4,639.93 4,638.59 4,639.93 0.0K
11:37 4,640.05 4,640.49 4,640.05 4,640.07 0.0K
11:38 4,640.02 4,640.18 4,639.93 4,639.95 0.0K
11:39 4,640.15 4,641.45 4,640.15 4,641.45 0.0K
11:40 4,641.53 4,641.53 4,641.08 4,641.08 0.0K
11:41 4,641.57 4,641.75 4,641.42 4,641.42 0.0K
11:42 4,641.49 4,641.82 4,641.49 4,641.81 0.0K
11:43 4,642.15 4,642.15 4,641.73 4,642.00 0.0K
11:44 4,642.15 4,642.15 4,641.19 4,641.19 0.0K
11:45 4,641.75 4,641.95 4,641.41 4,641.95 0.0K
11:46 4,641.96 4,642.17 4,641.96 4,642.17 0.0K
11:47 4,642.38 4,642.71 4,642.35 4,642.71 0.0K
11:48 4,642.57 4,642.58 4,642.35 4,642.35 0.0K
11:49 4,642.58 4,642.58 4,641.91 4,642.47 0.0K
11:50 4,642.50 4,643.21 4,642.50 4,643.21 0.0K
11:51 4,643.36 4,644.46 4,643.36 4,644.46 0.0K
11:52 4,644.49 4,644.58 4,644.29 4,644.58 0.0K
11:53 4,644.36 4,644.67 4,644.36 4,644.67 0.0K
11:54 4,645.28 4,646.20 4,645.28 4,646.20 0.0K
11:55 4,645.95 4,646.45 4,645.18 4,646.45 0.0K
11:56 4,648.12 4,648.12 4,646.21 4,646.47 0.0K
11:57 4,646.83 4,647.45 4,646.83 4,647.45 0.0K
11:58 4,647.63 4,647.63 4,647.56 4,647.60 0.0K
11:59 4,647.19 4,647.19 4,646.63 4,646.63 0.0K
12:00 4,646.41 4,646.41 4,645.61 4,645.61 0.0K
12:01 4,645.38 4,645.38 4,644.43 4,644.44 0.0K
12:02 4,644.55 4,644.55 4,644.05 4,644.34 0.0K
12:03 4,645.33 4,645.33 4,644.84 4,644.84 0.0K
12:04 4,645.18 4,645.32 4,644.97 4,644.97 0.0K
12:05 4,645.01 4,645.54 4,645.01 4,645.54 0.0K
12:06 4,644.89 4,644.89 4,643.62 4,643.62 0.0K
12:07 4,643.63 4,644.59 4,643.56 4,644.59 0.0K
12:08 4,644.35 4,644.74 4,644.35 4,644.73 0.0K
12:09 4,644.83 4,644.83 4,644.53 4,644.56 0.0K
12:10 4,644.63 4,644.96 4,644.38 4,644.96 0.0K
12:11 4,644.95 4,644.95 4,644.16 4,644.22 0.0K
12:12 4,643.83 4,644.02 4,643.52 4,644.02 0.0K
12:13 4,643.42 4,643.42 4,642.26 4,642.26 0.0K
12:14 4,641.69 4,641.69 4,641.27 4,641.57 0.0K
12:15 4,641.26 4,641.66 4,641.23 4,641.57 0.0K
12:16 4,641.87 4,641.87 4,641.64 4,641.64 0.0K
12:17 4,640.96 4,640.96 4,638.92 4,639.37 0.0K
12:18 4,640.22 4,641.00 4,640.22 4,641.00 0.0K
12:19 4,641.39 4,641.39 4,640.13 4,640.13 0.0K
12:20 4,640.03 4,640.38 4,640.03 4,640.38 0.0K
12:21 4,640.23 4,641.50 4,640.23 4,641.40 0.0K
12:22 4,641.19 4,641.19 4,640.27 4,640.27 0.0K
12:23 4,640.03 4,640.62 4,640.03 4,640.54 0.0K
12:24 4,640.65 4,640.80 4,639.99 4,639.99 0.0K
12:25 4,640.10 4,640.46 4,639.80 4,639.80 0.0K
12:26 4,639.38 4,639.38 4,637.61 4,637.61 0.0K
12:27 4,637.82 4,637.82 4,637.46 4,637.46 0.0K
12:28 4,637.48 4,638.80 4,637.42 4,638.80 0.0K
12:29 4,638.57 4,638.57 4,637.90 4,638.00 0.0K
12:30 4,638.04 4,638.13 4,637.73 4,638.13 0.0K
12:31 4,638.23 4,638.32 4,638.09 4,638.09 0.0K
12:32 4,637.81 4,638.23 4,637.77 4,637.77 0.0K
12:33 4,638.08 4,638.83 4,637.87 4,638.83 0.0K
12:34 4,639.08 4,639.27 4,639.08 4,639.27 0.0K
12:35 4,639.19 4,639.56 4,639.19 4,639.56 0.0K
12:36 4,639.62 4,639.62 4,638.88 4,638.88 0.0K
12:37 4,638.78 4,639.35 4,638.78 4,639.28 0.0K
12:38 4,639.55 4,639.80 4,639.55 4,639.73 0.0K
12:39 4,639.81 4,640.06 4,639.67 4,639.75 0.0K
12:40 4,639.82 4,640.04 4,639.82 4,639.94 0.0K
12:41 4,640.16 4,640.64 4,640.16 4,640.64 0.0K
12:42 4,640.56 4,642.09 4,640.56 4,642.09 0.0K
12:43 4,642.25 4,642.25 4,641.93 4,641.93 0.0K
12:44 4,641.23 4,641.23 4,638.98 4,638.98 0.0K
12:45 4,639.18 4,639.70 4,638.99 4,639.70 0.0K
12:46 4,640.26 4,640.56 4,640.26 4,640.48 0.0K
12:47 4,640.43 4,640.78 4,640.43 4,640.73 0.0K
12:48 4,640.63 4,641.12 4,640.63 4,641.12 0.0K
12:49 4,641.19 4,641.19 4,640.65 4,640.65 0.0K
12:50 4,640.83 4,641.46 4,640.83 4,641.33 0.0K
12:51 4,641.35 4,641.75 4,641.22 4,641.63 0.0K
12:52 4,641.80 4,642.03 4,641.80 4,641.98 0.0K
12:53 4,642.15 4,642.15 4,641.81 4,641.92 0.0K
12:54 4,641.88 4,642.24 4,641.88 4,642.01 0.0K
12:55 4,642.13 4,642.36 4,642.04 4,642.04 0.0K
12:56 4,641.57 4,642.14 4,641.57 4,642.14 0.0K
12:57 4,642.00 4,642.79 4,641.91 4,642.79 0.0K
12:58 4,642.94 4,642.97 4,642.85 4,642.97 0.0K
12:59 4,642.76 4,642.82 4,642.76 4,642.78 0.0K
13:00 4,642.85 4,643.29 4,642.85 4,643.25 0.0K
13:01 4,643.09 4,643.31 4,643.06 4,643.06 0.0K
13:02 4,642.98 4,642.98 4,642.39 4,642.53 0.0K
13:03 4,642.88 4,643.31 4,642.88 4,643.28 0.0K
13:04 4,643.38 4,643.38 4,642.89 4,643.03 0.0K
13:05 4,643.59 4,643.59 4,643.14 4,643.33 0.0K
13:06 4,643.69 4,644.48 4,643.69 4,644.48 0.0K
13:07 4,644.63 4,644.63 4,643.98 4,643.98 0.0K
13:08 4,644.17 4,645.68 4,644.17 4,645.68 0.0K
13:09 4,645.75 4,645.86 4,645.44 4,645.86 0.0K
13:10 4,645.47 4,645.47 4,644.39 4,644.39 0.0K
13:11 4,644.35 4,644.72 4,644.35 4,644.70 0.0K
13:12 4,644.57 4,644.75 4,644.57 4,644.75 0.0K
13:13 4,644.80 4,644.97 4,644.80 4,644.84 0.0K
13:14 4,644.86 4,645.29 4,644.51 4,644.51 0.0K
13:15 4,644.77 4,645.15 4,644.77 4,645.14 0.0K
13:16 4,645.02 4,645.25 4,645.02 4,645.25 0.0K
13:17 4,645.62 4,645.62 4,645.13 4,645.22 0.0K
13:18 4,645.55 4,645.64 4,645.30 4,645.51 0.0K
13:19 4,645.61 4,645.61 4,645.28 4,645.28 0.0K
13:20 4,645.31 4,645.31 4,644.90 4,644.90 0.0K
13:21 4,645.03 4,645.70 4,645.03 4,645.70 0.0K
13:22 4,645.65 4,646.30 4,645.54 4,646.30 0.0K
13:23 4,646.09 4,646.09 4,645.89 4,645.89 0.0K
13:24 4,646.33 4,647.05 4,646.33 4,647.05 0.0K
13:25 4,647.03 4,647.03 4,646.09 4,646.24 0.0K
13:26 4,646.65 4,647.21 4,646.65 4,647.21 0.0K
13:27 4,647.16 4,647.16 4,646.33 4,646.40 0.0K
13:28 4,646.33 4,646.56 4,645.72 4,645.72 0.0K
13:29 4,645.43 4,645.43 4,645.03 4,645.03 0.0K
13:30 4,645.83 4,646.44 4,645.83 4,646.20 0.0K
13:31 4,646.53 4,647.15 4,646.53 4,647.15 0.0K
13:32 4,647.17 4,647.35 4,647.01 4,647.35 0.0K
13:33 4,647.71 4,647.94 4,647.66 4,647.94 0.0K
13:34 4,647.97 4,648.15 4,647.50 4,648.15 0.0K
13:35 4,648.09 4,648.10 4,647.92 4,648.10 0.0K
13:36 4,647.96 4,648.52 4,647.96 4,648.52 0.0K
13:37 4,648.51 4,649.29 4,648.51 4,649.29 0.0K
13:38 4,649.15 4,649.91 4,649.15 4,649.91 0.0K
13:39 4,649.73 4,650.03 4,649.72 4,649.72 0.0K
13:40 4,649.81 4,650.12 4,649.80 4,650.12 0.0K
13:41 4,650.21 4,650.36 4,650.21 4,650.24 0.0K
13:42 4,650.04 4,650.70 4,650.04 4,650.70 0.0K
13:43 4,649.94 4,650.11 4,649.92 4,649.93 0.0K
13:44 4,649.90 4,649.94 4,649.77 4,649.77 0.0K
13:45 4,649.39 4,649.97 4,649.39 4,649.97 0.0K
13:46 4,650.25 4,650.41 4,650.25 4,650.32 0.0K
13:47 4,650.42 4,650.42 4,649.98 4,650.26 0.0K
13:48 4,650.13 4,650.23 4,650.02 4,650.02 0.0K
13:49 4,650.13 4,650.47 4,650.13 4,650.47 0.0K
13:50 4,650.41 4,650.41 4,649.77 4,649.77 0.0K
13:51 4,649.78 4,649.84 4,649.70 4,649.84 0.0K
13:52 4,649.71 4,649.74 4,649.43 4,649.74 0.0K
13:53 4,649.73 4,650.25 4,649.73 4,650.04 0.0K
13:54 4,650.22 4,650.25 4,650.05 4,650.05 0.0K
13:55 4,650.13 4,650.13 4,649.33 4,649.80 0.0K
13:56 4,649.68 4,650.40 4,649.68 4,650.40 0.0K
13:57 4,650.25 4,650.54 4,650.25 4,650.51 0.0K
13:58 4,650.70 4,650.73 4,650.59 4,650.59 0.0K
13:59 4,650.66 4,650.67 4,650.17 4,650.32 0.0K
14:00 4,650.19 4,650.22 4,649.48 4,649.58 0.0K
14:01 4,649.95 4,649.95 4,649.73 4,649.79 0.0K
14:02 4,649.75 4,649.75 4,649.59 4,649.62 0.0K
14:03 4,649.80 4,649.87 4,649.50 4,649.50 0.0K
14:04 4,649.53 4,649.53 4,648.93 4,648.93 0.0K
14:05 4,648.85 4,649.42 4,648.85 4,649.03 0.0K
14:06 4,649.08 4,649.41 4,649.08 4,649.41 0.0K
14:07 4,649.32 4,649.59 4,649.32 4,649.42 0.0K
14:08 4,649.49 4,649.49 4,649.32 4,649.48 0.0K
14:09 4,649.62 4,649.97 4,649.62 4,649.97 0.0K
14:10 4,650.02 4,650.18 4,650.02 4,650.18 0.0K
14:11 4,650.31 4,650.71 4,650.31 4,650.71 0.0K
14:12 4,650.52 4,650.74 4,650.52 4,650.73 0.0K
14:13 4,650.96 4,651.39 4,650.96 4,651.39 0.0K
14:14 4,651.66 4,651.73 4,651.17 4,651.17 0.0K
14:15 4,651.22 4,651.32 4,651.19 4,651.19 0.0K
14:16 4,651.24 4,651.32 4,650.47 4,650.47 0.0K
14:17 4,650.35 4,650.82 4,650.35 4,650.56 0.0K
14:18 4,650.66 4,650.94 4,650.66 4,650.69 0.0K
14:19 4,650.53 4,650.59 4,650.31 4,650.31 0.0K
14:20 4,650.41 4,651.06 4,650.41 4,651.00 0.0K
14:21 4,650.59 4,650.59 4,650.15 4,650.22 0.0K
14:22 4,650.25 4,650.67 4,650.25 4,650.66 0.0K
14:23 4,650.53 4,650.65 4,650.48 4,650.48 0.0K
14:24 4,650.46 4,650.84 4,650.46 4,650.84 0.0K
14:25 4,650.57 4,650.57 4,649.92 4,650.15 0.0K
14:26 4,650.24 4,650.48 4,650.24 4,650.38 0.0K
14:27 4,650.12 4,650.72 4,650.12 4,650.62 0.0K
14:28 4,650.53 4,650.91 4,650.53 4,650.91 0.0K
14:29 4,651.04 4,651.04 4,650.81 4,651.01 0.0K
14:30 4,650.55 4,650.55 4,649.81 4,650.44 0.0K
14:31 4,650.25 4,650.25 4,649.62 4,649.62 0.0K
14:32 4,649.34 4,649.66 4,649.34 4,649.55 0.0K
14:33 4,649.57 4,649.84 4,649.57 4,649.72 0.0K
14:34 4,649.66 4,649.66 4,649.25 4,649.25 0.0K
14:35 4,649.23 4,649.53 4,649.22 4,649.53 0.0K
14:36 4,649.46 4,650.06 4,649.46 4,649.90 0.0K
14:37 4,649.76 4,649.89 4,649.76 4,649.89 0.0K
14:38 4,650.02 4,650.02 4,649.29 4,649.44 0.0K
14:39 4,649.70 4,650.01 4,649.64 4,650.01 0.0K
14:40 4,650.16 4,650.44 4,650.16 4,650.22 0.0K
14:41 4,650.44 4,650.44 4,650.22 4,650.26 0.0K
14:42 4,650.39 4,650.39 4,649.88 4,649.88 0.0K
14:43 4,650.05 4,650.19 4,649.76 4,650.19 0.0K
14:44 4,650.15 4,650.33 4,650.15 4,650.33 0.0K
14:45 4,650.23 4,650.33 4,650.08 4,650.15 0.0K
14:46 4,649.99 4,650.12 4,649.97 4,650.12 0.0K
14:47 4,650.08 4,650.58 4,650.08 4,650.58 0.0K
14:48 4,650.60 4,651.19 4,650.60 4,651.19 0.0K
14:49 4,651.29 4,651.73 4,651.29 4,651.73 0.0K
14:50 4,651.62 4,651.62 4,651.34 4,651.50 0.0K
14:51 4,651.54 4,651.73 4,651.54 4,651.64 0.0K
14:52 4,651.46 4,651.76 4,651.46 4,651.76 0.0K
14:53 4,651.72 4,652.05 4,651.72 4,652.05 0.0K
14:54 4,652.12 4,652.31 4,652.12 4,652.31 0.0K
14:55 4,652.29 4,652.30 4,652.16 4,652.30 0.0K
14:56 4,652.32 4,653.68 4,652.32 4,653.68 0.0K
14:57 4,653.72 4,654.12 4,653.72 4,653.89 0.0K
14:58 4,653.77 4,653.77 4,653.33 4,653.70 0.0K
14:59 4,653.64 4,653.80 4,653.50 4,653.50 0.0K
15:00 4,653.79 4,654.08 4,653.70 4,654.08 0.0K
15:01 4,654.09 4,654.99 4,654.09 4,654.99 0.0K
15:02 4,655.19 4,655.65 4,655.19 4,655.59 0.0K
15:03 4,655.44 4,656.10 4,655.44 4,655.82 0.0K
15:04 4,655.95 4,656.10 4,655.95 4,656.10 0.0K
15:05 4,656.16 4,656.16 4,655.73 4,655.73 0.0K
15:06 4,655.85 4,656.07 4,655.85 4,656.05 0.0K
15:07 4,656.18 4,656.18 4,655.14 4,655.14 0.0K
15:08 4,655.30 4,655.30 4,654.15 4,654.59 0.0K
15:09 4,654.58 4,655.06 4,654.58 4,655.06 0.0K
15:10 4,655.31 4,655.46 4,655.31 4,655.44 0.0K
15:11 4,655.34 4,655.83 4,655.34 4,655.83 0.0K
15:12 4,655.79 4,656.05 4,655.79 4,656.00 0.0K
15:13 4,655.89 4,656.03 4,655.73 4,656.03 0.0K
15:14 4,655.95 4,656.18 4,655.95 4,656.10 0.0K
15:15 4,656.05 4,656.13 4,655.81 4,655.81 0.0K
15:16 4,655.65 4,655.91 4,655.65 4,655.90 0.0K
15:17 4,655.84 4,657.10 4,655.84 4,657.10 0.0K
15:18 4,657.17 4,657.17 4,656.63 4,656.63 0.0K
15:19 4,656.68 4,657.16 4,656.47 4,657.16 0.0K
15:20 4,657.20 4,657.32 4,657.14 4,657.32 0.0K
15:21 4,657.24 4,657.38 4,657.07 4,657.38 0.0K
15:22 4,657.27 4,657.46 4,657.18 4,657.46 0.0K
15:23 4,657.62 4,658.13 4,657.62 4,657.68 0.0K
15:24 4,657.51 4,658.02 4,657.51 4,658.02 0.0K
15:25 4,658.19 4,658.19 4,657.86 4,658.15 0.0K
15:26 4,657.86 4,657.93 4,657.77 4,657.93 0.0K
15:27 4,658.13 4,658.13 4,657.31 4,657.51 0.0K
15:28 4,657.42 4,657.70 4,657.41 4,657.70 0.0K
15:29 4,657.58 4,657.58 4,657.05 4,657.05 0.0K
15:30 4,656.96 4,656.96 4,656.26 4,656.26 0.0K
15:31 4,656.15 4,656.15 4,655.71 4,655.82 0.0K
15:32 4,655.77 4,655.77 4,655.45 4,655.76 0.0K
15:33 4,655.88 4,656.27 4,655.88 4,656.27 0.0K
15:34 4,656.37 4,656.73 4,656.37 4,656.73 0.0K
15:35 4,656.82 4,656.82 4,656.17 4,656.17 0.0K
15:36 4,655.93 4,656.00 4,655.57 4,655.57 0.0K
15:37 4,652.31 4,652.31 4,649.73 4,650.84 0.0K
15:38 4,650.30 4,650.30 4,646.71 4,647.34 0.0K
15:39 4,647.90 4,647.90 4,644.80 4,644.80 0.0K
15:40 4,643.71 4,643.71 4,640.42 4,640.42 0.0K
15:41 4,639.72 4,640.36 4,637.18 4,640.36 0.0K
15:42 4,641.09 4,643.36 4,639.06 4,643.36 0.0K
15:43 4,641.75 4,641.75 4,639.32 4,639.32 0.0K
15:44 4,638.55 4,638.55 4,635.74 4,635.74 0.0K
15:45 4,636.17 4,638.35 4,636.17 4,638.06 0.0K
15:46 4,638.35 4,638.39 4,636.71 4,637.31 0.0K
15:47 4,637.52 4,640.28 4,637.52 4,638.80 0.0K
15:48 4,639.52 4,642.54 4,639.52 4,641.84 0.0K
15:49 4,642.68 4,644.84 4,642.68 4,643.64 0.0K
15:50 4,644.76 4,645.15 4,643.33 4,645.15 0.0K
15:51 4,646.18 4,646.18 4,644.92 4,644.92 0.0K
15:52 4,646.36 4,648.46 4,646.36 4,648.46 0.0K
15:53 4,648.20 4,648.20 4,646.41 4,646.41 0.0K
15:54 4,647.07 4,648.91 4,647.07 4,648.91 0.0K
15:55 4,649.24 4,651.07 4,649.24 4,650.10 0.0K
15:56 4,650.35 4,650.71 4,650.35 4,650.71 0.0K
15:57 4,650.34 4,651.80 4,649.06 4,649.06 0.0K
15:58 4,648.46 4,648.78 4,648.20 4,648.78 0.0K
15:59 4,648.15 4,650.20 4,648.15 4,649.21 0.0K
16:00 4,648.28 4,649.33 4,648.28 4,649.33 0.0K
16:01 4,649.45 4,649.45 4,649.41 4,649.41 0.0K
16:02 4,649.40 4,649.40 4,649.39 4,649.39 0.0K
16:03 4,649.78 4,649.83 4,649.77 4,649.83 0.0K
16:04 4,649.84 4,649.84 4,649.57 4,649.57 0.0K
16:05 4,649.58 4,649.58 4,649.56 4,649.56 0.0K
16:06 4,649.56 4,649.56 4,649.54 4,649.54 0.0K
16:07 4,649.55 4,649.55 4,649.54 4,649.54 0.0K
16:08 4,649.53 4,649.57 4,649.53 4,649.57 0.0K
16:09 4,649.58 4,649.59 4,649.57 4,649.57 0.0K
16:10 4,649.58 4,649.59 4,649.57 4,649.57 0.0K
16:11 4,649.69 4,649.70 4,649.48 4,649.51 0.0K
16:12 4,648.96 4,649.21 4,648.95 4,649.19 0.0K
16:13 4,649.19 4,649.25 4,649.19 4,649.25 0.0K
16:14 4,649.26 4,649.28 4,649.26 4,649.27 0.0K
16:15 4,649.27 4,649.27 4,649.27 4,649.27 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