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 4,649.72 4,651.69 4,649.72 4,651.37 0.0K
09:32 4,650.78 4,652.41 4,650.78 4,652.11 0.0K
09:33 4,651.29 4,651.99 4,651.29 4,651.91 0.0K
09:34 4,652.14 4,652.14 4,650.22 4,650.22 0.0K
09:35 4,650.93 4,651.26 4,650.93 4,651.14 0.0K
09:36 4,650.78 4,651.01 4,650.72 4,650.72 0.0K
09:37 4,650.79 4,650.79 4,649.94 4,649.94 0.0K
09:38 4,649.04 4,649.04 4,646.22 4,646.22 0.0K
09:39 4,645.23 4,646.56 4,645.21 4,646.56 0.0K
09:40 4,646.61 4,646.75 4,646.02 4,646.75 0.0K
09:41 4,647.07 4,647.07 4,646.32 4,646.32 0.0K
09:42 4,646.11 4,646.72 4,646.11 4,646.72 0.0K
09:43 4,647.90 4,649.24 4,647.90 4,649.24 0.0K
09:44 4,649.27 4,649.35 4,648.98 4,649.09 0.0K
09:45 4,650.14 4,650.79 4,650.14 4,650.31 0.0K
09:46 4,650.41 4,651.46 4,650.33 4,651.46 0.0K
09:47 4,650.75 4,650.75 4,648.94 4,649.32 0.0K
09:48 4,649.07 4,649.29 4,648.28 4,649.29 0.0K
09:49 4,649.06 4,649.60 4,649.06 4,649.60 0.0K
09:50 4,648.74 4,649.13 4,648.44 4,649.13 0.0K
09:51 4,649.23 4,649.23 4,648.97 4,649.12 0.0K
09:52 4,648.94 4,649.49 4,648.89 4,649.16 0.0K
09:53 4,649.47 4,650.02 4,649.40 4,649.40 0.0K
09:54 4,649.32 4,649.41 4,649.20 4,649.37 0.0K
09:55 4,649.57 4,650.37 4,649.51 4,650.37 0.0K
09:56 4,650.94 4,651.26 4,650.94 4,651.25 0.0K
09:57 4,651.72 4,651.72 4,650.88 4,651.34 0.0K
09:58 4,651.83 4,651.88 4,651.16 4,651.16 0.0K
09:59 4,651.74 4,652.61 4,651.74 4,652.61 0.0K
10:00 4,651.72 4,652.47 4,651.72 4,652.47 0.0K
10:01 4,652.74 4,652.74 4,652.30 4,652.30 0.0K
10:02 4,652.21 4,653.39 4,652.21 4,653.39 0.0K
10:03 4,655.38 4,656.08 4,654.99 4,654.99 0.0K
10:04 4,654.69 4,654.69 4,652.80 4,652.80 0.0K
10:05 4,653.00 4,653.31 4,652.84 4,653.31 0.0K
10:06 4,653.43 4,653.43 4,652.39 4,653.32 0.0K
10:07 4,651.84 4,651.84 4,649.81 4,651.14 0.0K
10:08 4,651.39 4,652.11 4,651.19 4,651.19 0.0K
10:09 4,651.37 4,651.37 4,650.41 4,651.25 0.0K
10:10 4,651.73 4,652.47 4,651.73 4,651.75 0.0K
10:11 4,652.56 4,653.24 4,652.55 4,653.08 0.0K
10:12 4,653.77 4,654.40 4,653.11 4,653.11 0.0K
10:13 4,653.32 4,653.32 4,652.50 4,653.27 0.0K
10:14 4,653.68 4,653.79 4,653.61 4,653.61 0.0K
10:15 4,653.48 4,654.04 4,653.48 4,653.89 0.0K
10:16 4,653.90 4,654.56 4,653.90 4,654.17 0.0K
10:17 4,654.69 4,655.47 4,654.57 4,655.47 0.0K
10:18 4,655.86 4,655.86 4,655.53 4,655.72 0.0K
10:19 4,655.82 4,657.11 4,655.82 4,657.11 0.0K
10:20 4,657.11 4,657.63 4,657.11 4,657.63 0.0K
10:21 4,657.68 4,657.68 4,656.70 4,656.70 0.0K
10:22 4,657.11 4,658.48 4,657.11 4,658.48 0.0K
10:23 4,658.57 4,658.57 4,658.30 4,658.30 0.0K
10:24 4,657.90 4,658.86 4,657.90 4,658.86 0.0K
10:25 4,658.30 4,658.30 4,658.07 4,658.28 0.0K
10:26 4,658.66 4,658.66 4,656.80 4,656.80 0.0K
10:27 4,656.62 4,657.04 4,655.48 4,655.48 0.0K
10:28 4,656.07 4,657.25 4,656.02 4,657.25 0.0K
10:29 4,657.32 4,657.50 4,656.93 4,657.50 0.0K
10:30 4,657.67 4,657.67 4,657.35 4,657.60 0.0K
10:31 4,657.85 4,658.17 4,657.78 4,658.17 0.0K
10:32 4,658.29 4,658.99 4,658.29 4,658.60 0.0K
10:33 4,658.65 4,659.17 4,658.65 4,659.17 0.0K
10:34 4,659.27 4,659.27 4,658.99 4,658.99 0.0K
10:35 4,659.04 4,659.17 4,658.97 4,659.17 0.0K
10:36 4,659.28 4,659.59 4,659.26 4,659.55 0.0K
10:37 4,659.47 4,659.91 4,659.47 4,659.70 0.0K
10:38 4,659.67 4,660.62 4,659.67 4,660.62 0.0K
10:39 4,660.39 4,661.45 4,659.68 4,661.45 0.0K
10:40 4,661.35 4,662.32 4,661.24 4,662.32 0.0K
10:41 4,662.56 4,662.56 4,662.06 4,662.06 0.0K
10:42 4,661.94 4,662.74 4,661.94 4,662.67 0.0K
10:43 4,662.57 4,663.24 4,662.57 4,663.17 0.0K
10:44 4,663.60 4,663.92 4,663.60 4,663.80 0.0K
10:45 4,663.10 4,663.16 4,663.00 4,663.00 0.0K
10:46 4,663.14 4,663.14 4,662.74 4,662.88 0.0K
10:47 4,662.89 4,662.89 4,662.72 4,662.85 0.0K
10:48 4,662.36 4,663.20 4,662.36 4,662.63 0.0K
10:49 4,662.37 4,662.37 4,661.96 4,662.22 0.0K
10:50 4,662.26 4,662.31 4,662.19 4,662.31 0.0K
10:51 4,661.86 4,661.86 4,661.40 4,661.40 0.0K
10:52 4,661.64 4,662.26 4,661.33 4,661.33 0.0K
10:53 4,660.85 4,661.54 4,660.82 4,661.54 0.0K
10:54 4,661.35 4,661.79 4,661.10 4,661.10 0.0K
10:55 4,661.15 4,661.31 4,661.15 4,661.31 0.0K
10:56 4,660.36 4,660.80 4,660.36 4,660.55 0.0K
10:57 4,661.49 4,662.15 4,661.49 4,661.87 0.0K
10:58 4,661.68 4,661.83 4,661.40 4,661.77 0.0K
10:59 4,661.71 4,661.71 4,661.49 4,661.54 0.0K
11:00 4,661.87 4,662.12 4,661.75 4,661.75 0.0K
11:01 4,661.64 4,662.08 4,661.64 4,661.69 0.0K
11:02 4,661.76 4,661.92 4,661.51 4,661.51 0.0K
11:03 4,661.89 4,662.08 4,661.68 4,662.08 0.0K
11:04 4,662.00 4,662.18 4,661.89 4,661.89 0.0K
11:05 4,661.91 4,662.09 4,661.91 4,662.09 0.0K
11:06 4,662.32 4,663.01 4,662.32 4,663.01 0.0K
11:07 4,663.16 4,663.31 4,662.64 4,663.31 0.0K
11:08 4,663.63 4,663.90 4,663.14 4,663.14 0.0K
11:09 4,663.22 4,663.22 4,662.76 4,662.91 0.0K
11:10 4,663.16 4,663.50 4,662.77 4,663.50 0.0K
11:11 4,663.19 4,663.72 4,663.19 4,663.59 0.0K
11:12 4,663.72 4,663.72 4,663.39 4,663.53 0.0K
11:13 4,663.49 4,663.49 4,663.30 4,663.30 0.0K
11:14 4,663.28 4,663.64 4,663.28 4,663.45 0.0K
11:15 4,663.33 4,663.33 4,663.07 4,663.16 0.0K
11:16 4,663.20 4,663.40 4,663.01 4,663.01 0.0K
11:17 4,662.74 4,662.74 4,662.20 4,662.20 0.0K
11:18 4,662.34 4,662.73 4,662.34 4,662.54 0.0K
11:19 4,662.62 4,663.02 4,662.62 4,663.02 0.0K
11:20 4,663.09 4,663.09 4,662.76 4,662.81 0.0K
11:21 4,662.74 4,662.74 4,662.44 4,662.44 0.0K
11:22 4,662.16 4,662.40 4,661.92 4,662.40 0.0K
11:23 4,662.26 4,662.37 4,662.26 4,662.31 0.0K
11:24 4,662.20 4,662.75 4,662.20 4,662.75 0.0K
11:25 4,662.85 4,662.85 4,661.51 4,661.51 0.0K
11:26 4,661.52 4,661.62 4,661.51 4,661.51 0.0K
11:27 4,661.49 4,661.72 4,661.42 4,661.45 0.0K
11:28 4,661.23 4,661.23 4,660.64 4,660.72 0.0K
11:29 4,660.68 4,661.74 4,660.68 4,661.74 0.0K
11:30 4,662.19 4,662.80 4,661.85 4,662.80 0.0K
11:31 4,662.94 4,662.94 4,661.11 4,661.11 0.0K
11:32 4,660.89 4,661.02 4,660.53 4,660.84 0.0K
11:33 4,660.86 4,660.86 4,660.45 4,660.81 0.0K
11:34 4,660.18 4,661.07 4,660.18 4,661.07 0.0K
11:35 4,661.00 4,661.13 4,660.59 4,661.05 0.0K
11:36 4,661.17 4,661.52 4,661.17 4,661.52 0.0K
11:37 4,661.25 4,661.25 4,660.40 4,661.06 0.0K
11:38 4,661.32 4,661.32 4,660.87 4,661.17 0.0K
11:39 4,661.76 4,662.07 4,661.76 4,662.07 0.0K
11:40 4,661.97 4,662.51 4,661.97 4,662.18 0.0K
11:41 4,662.00 4,662.00 4,661.60 4,661.71 0.0K
11:42 4,661.63 4,661.75 4,661.56 4,661.56 0.0K
11:43 4,661.71 4,661.74 4,661.24 4,661.24 0.0K
11:44 4,661.19 4,661.57 4,661.19 4,661.57 0.0K
11:45 4,662.08 4,662.10 4,662.07 4,662.07 0.0K
11:46 4,661.84 4,661.84 4,661.38 4,661.60 0.0K
11:47 4,661.50 4,661.80 4,661.50 4,661.80 0.0K
11:48 4,661.68 4,661.68 4,661.48 4,661.59 0.0K
11:49 4,661.43 4,661.65 4,661.43 4,661.64 0.0K
11:50 4,661.74 4,661.74 4,661.39 4,661.60 0.0K
11:51 4,661.65 4,661.65 4,660.97 4,660.97 0.0K
11:52 4,661.04 4,661.04 4,660.68 4,660.79 0.0K
11:53 4,660.65 4,660.83 4,660.46 4,660.46 0.0K
11:54 4,660.56 4,662.02 4,660.56 4,662.02 0.0K
11:55 4,662.38 4,662.38 4,661.87 4,661.87 0.0K
11:56 4,661.27 4,661.36 4,660.69 4,660.69 0.0K
11:57 4,660.27 4,660.27 4,659.29 4,659.68 0.0K
11:58 4,659.13 4,659.13 4,658.03 4,658.28 0.0K
11:59 4,657.92 4,658.05 4,657.91 4,657.99 0.0K
12:00 4,658.05 4,658.16 4,657.50 4,658.16 0.0K
12:01 4,657.90 4,658.66 4,657.90 4,658.15 0.0K
12:02 4,658.65 4,658.65 4,658.22 4,658.22 0.0K
12:03 4,658.20 4,658.28 4,657.90 4,658.28 0.0K
12:04 4,658.47 4,658.88 4,658.47 4,658.88 0.0K
12:05 4,658.92 4,658.92 4,658.70 4,658.85 0.0K
12:06 4,659.30 4,659.61 4,659.30 4,659.45 0.0K
12:07 4,659.25 4,659.83 4,659.25 4,659.39 0.0K
12:08 4,659.43 4,659.44 4,659.18 4,659.41 0.0K
12:09 4,659.48 4,659.68 4,659.47 4,659.68 0.0K
12:10 4,659.82 4,659.91 4,659.50 4,659.91 0.0K
12:11 4,660.43 4,660.43 4,659.00 4,659.00 0.0K
12:12 4,659.45 4,660.05 4,659.31 4,659.31 0.0K
12:13 4,659.88 4,660.65 4,659.88 4,660.34 0.0K
12:14 4,659.68 4,659.68 4,658.94 4,659.10 0.0K
12:15 4,658.94 4,658.94 4,658.87 4,658.88 0.0K
12:16 4,658.67 4,658.76 4,658.52 4,658.52 0.0K
12:17 4,658.46 4,658.46 4,658.18 4,658.18 0.0K
12:18 4,658.30 4,658.70 4,658.30 4,658.70 0.0K
12:19 4,658.66 4,658.66 4,657.76 4,657.76 0.0K
12:20 4,658.11 4,658.75 4,658.11 4,658.75 0.0K
12:21 4,658.59 4,659.09 4,658.59 4,658.78 0.0K
12:22 4,659.01 4,659.33 4,658.88 4,659.33 0.0K
12:23 4,659.38 4,659.38 4,659.17 4,659.17 0.0K
12:24 4,659.18 4,659.18 4,658.74 4,658.74 0.0K
12:25 4,658.90 4,658.92 4,658.67 4,658.89 0.0K
12:26 4,659.18 4,659.18 4,658.90 4,658.90 0.0K
12:27 4,658.99 4,658.99 4,658.87 4,658.98 0.0K
12:28 4,658.63 4,658.75 4,658.59 4,658.75 0.0K
12:29 4,658.63 4,658.66 4,658.43 4,658.66 0.0K
12:30 4,658.70 4,658.70 4,658.14 4,658.49 0.0K
12:31 4,658.61 4,659.21 4,658.61 4,659.21 0.0K
12:32 4,659.35 4,659.35 4,658.91 4,659.01 0.0K
12:33 4,658.87 4,658.95 4,658.85 4,658.87 0.0K
12:34 4,658.78 4,658.78 4,658.59 4,658.59 0.0K
12:35 4,658.74 4,658.89 4,658.73 4,658.89 0.0K
12:36 4,659.03 4,659.03 4,658.97 4,659.00 0.0K
12:37 4,659.02 4,659.15 4,659.02 4,659.12 0.0K
12:38 4,659.26 4,659.26 4,658.63 4,658.63 0.0K
12:39 4,658.70 4,658.94 4,658.70 4,658.89 0.0K
12:40 4,658.88 4,659.06 4,658.82 4,658.82 0.0K
12:41 4,659.20 4,659.20 4,658.85 4,658.85 0.0K
12:42 4,658.88 4,658.92 4,658.75 4,658.83 0.0K
12:43 4,658.88 4,658.88 4,658.41 4,658.41 0.0K
12:44 4,658.44 4,658.93 4,658.44 4,658.93 0.0K
12:45 4,658.79 4,659.29 4,658.79 4,658.85 0.0K
12:46 4,658.94 4,659.91 4,658.94 4,659.85 0.0K
12:47 4,659.92 4,659.92 4,659.46 4,659.46 0.0K
12:48 4,659.58 4,659.59 4,659.44 4,659.59 0.0K
12:49 4,659.73 4,659.88 4,659.73 4,659.83 0.0K
12:50 4,660.09 4,660.09 4,659.47 4,659.65 0.0K
12:51 4,659.63 4,659.63 4,659.28 4,659.28 0.0K
12:52 4,659.30 4,659.51 4,659.30 4,659.47 0.0K
12:53 4,659.53 4,659.70 4,659.51 4,659.70 0.0K
12:54 4,659.38 4,659.76 4,659.38 4,659.76 0.0K
12:55 4,660.14 4,660.14 4,659.57 4,659.57 0.0K
12:56 4,659.47 4,659.47 4,659.31 4,659.43 0.0K
12:57 4,658.58 4,659.85 4,658.47 4,659.85 0.0K
12:58 4,660.37 4,660.37 4,658.73 4,659.06 0.0K
12:59 4,659.06 4,659.06 4,658.43 4,658.43 0.0K
13:00 4,658.51 4,658.51 4,657.52 4,657.64 0.0K
13:01 4,657.97 4,659.09 4,657.97 4,659.09 0.0K
13:02 4,659.55 4,659.55 4,658.83 4,658.93 0.0K
13:03 4,658.77 4,658.92 4,658.33 4,658.92 0.0K
13:04 4,658.91 4,658.91 4,658.05 4,658.05 0.0K
13:05 4,658.04 4,658.08 4,657.90 4,658.08 0.0K
13:06 4,657.63 4,657.91 4,657.63 4,657.67 0.0K
13:07 4,657.70 4,657.70 4,657.48 4,657.61 0.0K
13:08 4,657.39 4,658.13 4,657.39 4,657.81 0.0K
13:09 4,657.87 4,658.51 4,657.87 4,658.51 0.0K
13:10 4,658.67 4,659.19 4,658.67 4,658.84 0.0K
13:11 4,659.12 4,659.27 4,657.74 4,657.74 0.0K
13:12 4,658.50 4,659.42 4,658.50 4,658.54 0.0K
13:13 4,658.13 4,658.84 4,657.78 4,658.84 0.0K
13:14 4,658.67 4,658.67 4,657.93 4,657.95 0.0K
13:15 4,657.78 4,657.78 4,657.30 4,657.30 0.0K
13:16 4,657.51 4,658.97 4,656.78 4,658.97 0.0K
13:17 4,659.91 4,660.08 4,659.75 4,659.97 0.0K
13:18 4,660.44 4,661.51 4,660.43 4,660.43 0.0K
13:19 4,660.54 4,660.54 4,654.39 4,654.39 0.0K
13:20 4,654.64 4,655.55 4,654.14 4,655.55 0.0K
13:21 4,655.79 4,656.20 4,655.79 4,656.20 0.0K
13:22 4,656.38 4,656.38 4,656.05 4,656.05 0.0K
13:23 4,656.03 4,656.09 4,655.25 4,656.09 0.0K
13:24 4,656.68 4,657.69 4,656.68 4,657.69 0.0K
13:25 4,657.59 4,657.81 4,657.42 4,657.42 0.0K
13:26 4,657.40 4,659.06 4,657.40 4,658.54 0.0K
13:27 4,658.56 4,658.76 4,658.08 4,658.76 0.0K
13:28 4,658.45 4,659.24 4,658.45 4,659.14 0.0K
13:29 4,659.20 4,659.38 4,658.65 4,658.65 0.0K
13:30 4,658.44 4,659.11 4,658.44 4,659.11 0.0K
13:31 4,659.17 4,659.23 4,658.86 4,658.86 0.0K
13:32 4,658.81 4,658.81 4,658.64 4,658.78 0.0K
13:33 4,659.01 4,659.33 4,658.30 4,659.33 0.0K
13:34 4,660.12 4,660.12 4,659.79 4,659.79 0.0K
13:35 4,659.74 4,659.74 4,658.98 4,659.03 0.0K
13:36 4,658.91 4,659.43 4,658.81 4,658.81 0.0K
13:37 4,659.00 4,659.35 4,659.00 4,659.35 0.0K
13:38 4,659.25 4,659.25 4,659.12 4,659.12 0.0K
13:39 4,658.99 4,659.89 4,658.99 4,659.83 0.0K
13:40 4,660.07 4,660.65 4,659.66 4,659.66 0.0K
13:41 4,655.96 4,655.96 4,655.07 4,655.07 0.0K
13:42 4,656.22 4,656.22 4,654.39 4,654.59 0.0K
13:43 4,654.70 4,654.70 4,652.97 4,652.97 0.0K
13:44 4,653.60 4,656.45 4,653.60 4,656.39 0.0K
13:45 4,656.34 4,656.56 4,656.22 4,656.22 0.0K
13:46 4,656.59 4,656.95 4,656.34 4,656.95 0.0K
13:47 4,656.95 4,658.08 4,656.95 4,657.57 0.0K
13:48 4,657.57 4,657.88 4,657.54 4,657.88 0.0K
13:49 4,657.84 4,658.26 4,657.84 4,658.14 0.0K
13:50 4,658.13 4,658.13 4,657.91 4,657.98 0.0K
13:51 4,657.98 4,658.01 4,657.36 4,657.36 0.0K
13:52 4,657.55 4,657.55 4,655.75 4,656.71 0.0K
13:53 4,656.65 4,657.74 4,656.65 4,657.54 0.0K
13:54 4,657.23 4,658.55 4,657.23 4,658.55 0.0K
13:55 4,658.02 4,658.19 4,657.96 4,658.00 0.0K
13:56 4,657.62 4,657.62 4,656.96 4,656.96 0.0K
13:57 4,657.60 4,659.89 4,657.60 4,659.89 0.0K
13:58 4,659.75 4,660.38 4,659.75 4,660.38 0.0K
13:59 4,660.34 4,660.68 4,660.34 4,660.54 0.0K
14:00 4,660.74 4,660.93 4,660.74 4,660.80 0.0K
14:01 4,660.72 4,661.33 4,660.72 4,661.27 0.0K
14:02 4,661.07 4,661.07 4,660.43 4,660.43 0.0K
14:03 4,660.22 4,661.32 4,660.22 4,661.30 0.0K
14:04 4,661.57 4,663.00 4,661.30 4,663.00 0.0K
14:05 4,663.20 4,663.20 4,662.72 4,662.72 0.0K
14:06 4,662.69 4,663.83 4,662.69 4,663.83 0.0K
14:07 4,663.58 4,663.91 4,663.58 4,663.91 0.0K
14:08 4,663.90 4,664.94 4,663.90 4,664.51 0.0K
14:09 4,664.62 4,664.72 4,664.62 4,664.64 0.0K
14:10 4,664.72 4,664.90 4,664.45 4,664.45 0.0K
14:11 4,664.35 4,664.36 4,664.08 4,664.30 0.0K
14:12 4,664.14 4,664.62 4,663.91 4,664.62 0.0K
14:13 4,664.83 4,664.94 4,664.81 4,664.88 0.0K
14:14 4,664.76 4,665.37 4,664.50 4,665.37 0.0K
14:15 4,664.74 4,665.20 4,664.74 4,665.16 0.0K
14:16 4,665.22 4,665.92 4,665.22 4,665.92 0.0K
14:17 4,666.01 4,666.68 4,666.01 4,666.42 0.0K
14:18 4,666.40 4,666.49 4,666.35 4,666.35 0.0K
14:19 4,666.30 4,666.30 4,666.05 4,666.05 0.0K
14:20 4,666.21 4,666.21 4,665.80 4,665.90 0.0K
14:21 4,665.94 4,666.13 4,665.94 4,666.12 0.0K
14:22 4,666.23 4,666.66 4,666.23 4,666.42 0.0K
14:23 4,666.27 4,666.39 4,666.26 4,666.26 0.0K
14:24 4,666.25 4,666.25 4,665.50 4,665.50 0.0K
14:25 4,665.32 4,665.32 4,664.62 4,665.32 0.0K
14:26 4,665.84 4,665.84 4,665.67 4,665.75 0.0K
14:27 4,665.46 4,665.66 4,665.22 4,665.37 0.0K
14:28 4,665.22 4,665.36 4,664.98 4,665.09 0.0K
14:29 4,665.57 4,665.62 4,665.57 4,665.62 0.0K
14:30 4,665.58 4,665.58 4,665.02 4,665.17 0.0K
14:31 4,665.58 4,666.02 4,665.34 4,666.02 0.0K
14:32 4,666.07 4,666.19 4,665.99 4,666.19 0.0K
14:33 4,666.36 4,666.50 4,666.34 4,666.50 0.0K
14:34 4,667.06 4,667.42 4,667.01 4,667.42 0.0K
14:35 4,667.47 4,667.51 4,667.27 4,667.27 0.0K
14:36 4,667.31 4,668.01 4,667.31 4,667.71 0.0K
14:37 4,667.69 4,668.03 4,667.59 4,668.03 0.0K
14:38 4,668.14 4,668.22 4,668.11 4,668.22 0.0K
14:39 4,668.14 4,668.14 4,667.86 4,667.86 0.0K
14:40 4,667.81 4,667.81 4,667.10 4,667.10 0.0K
14:41 4,667.17 4,667.33 4,667.17 4,667.22 0.0K
14:42 4,666.90 4,667.06 4,666.48 4,666.48 0.0K
14:43 4,666.61 4,666.83 4,666.52 4,666.83 0.0K
14:44 4,667.16 4,667.29 4,667.11 4,667.11 0.0K
14:45 4,667.15 4,667.58 4,667.15 4,667.58 0.0K
14:46 4,667.62 4,667.81 4,667.62 4,667.70 0.0K
14:47 4,667.75 4,668.01 4,667.75 4,667.90 0.0K
14:48 4,667.94 4,667.97 4,667.88 4,667.88 0.0K
14:49 4,667.93 4,667.93 4,667.84 4,667.84 0.0K
14:50 4,667.92 4,668.55 4,667.92 4,668.48 0.0K
14:51 4,668.61 4,668.73 4,668.61 4,668.73 0.0K
14:52 4,668.87 4,669.74 4,668.87 4,669.74 0.0K
14:53 4,669.86 4,669.96 4,669.74 4,669.74 0.0K
14:54 4,669.49 4,669.55 4,669.42 4,669.55 0.0K
14:55 4,669.59 4,669.66 4,669.58 4,669.66 0.0K
14:56 4,669.02 4,669.69 4,669.02 4,669.26 0.0K
14:57 4,669.24 4,669.45 4,669.24 4,669.39 0.0K
14:58 4,669.18 4,669.18 4,668.07 4,668.07 0.0K
14:59 4,668.77 4,668.97 4,668.77 4,668.94 0.0K
15:00 4,668.99 4,669.04 4,668.79 4,668.79 0.0K
15:01 4,668.90 4,669.38 4,668.90 4,669.38 0.0K
15:02 4,669.64 4,669.76 4,669.57 4,669.76 0.0K
15:03 4,669.88 4,669.98 4,669.79 4,669.98 0.0K
15:04 4,669.92 4,669.98 4,669.59 4,669.59 0.0K
15:05 4,669.50 4,669.80 4,668.98 4,669.80 0.0K
15:06 4,669.85 4,670.10 4,669.85 4,670.10 0.0K
15:07 4,669.96 4,669.97 4,669.85 4,669.85 0.0K
15:08 4,669.84 4,670.28 4,669.84 4,670.28 0.0K
15:09 4,670.40 4,670.63 4,670.40 4,670.48 0.0K
15:10 4,670.48 4,670.48 4,670.38 4,670.39 0.0K
15:11 4,670.29 4,670.29 4,670.07 4,670.07 0.0K
15:12 4,669.96 4,670.34 4,669.96 4,670.34 0.0K
15:13 4,670.72 4,670.72 4,670.32 4,670.33 0.0K
15:14 4,670.45 4,670.56 4,670.45 4,670.51 0.0K
15:15 4,670.54 4,670.54 4,670.37 4,670.37 0.0K
15:16 4,670.36 4,670.36 4,669.92 4,669.92 0.0K
15:17 4,670.20 4,671.21 4,670.20 4,671.21 0.0K
15:18 4,671.18 4,671.70 4,671.18 4,671.70 0.0K
15:19 4,671.80 4,671.90 4,671.79 4,671.88 0.0K
15:20 4,671.65 4,671.70 4,671.50 4,671.50 0.0K
15:21 4,671.52 4,671.52 4,671.29 4,671.29 0.0K
15:22 4,671.00 4,671.14 4,670.71 4,670.71 0.0K
15:23 4,670.91 4,670.91 4,670.66 4,670.69 0.0K
15:24 4,670.71 4,670.71 4,670.16 4,670.16 0.0K
15:25 4,670.11 4,670.18 4,669.82 4,669.87 0.0K
15:26 4,669.81 4,669.84 4,669.53 4,669.64 0.0K
15:27 4,669.82 4,670.11 4,669.82 4,670.11 0.0K
15:28 4,670.19 4,670.78 4,670.19 4,670.69 0.0K
15:29 4,670.76 4,671.26 4,670.71 4,671.26 0.0K
15:30 4,671.28 4,671.28 4,670.59 4,670.80 0.0K
15:31 4,670.82 4,670.82 4,670.35 4,670.35 0.0K
15:32 4,670.51 4,670.80 4,670.51 4,670.70 0.0K
15:33 4,670.78 4,670.85 4,670.09 4,670.09 0.0K
15:34 4,670.10 4,670.25 4,670.10 4,670.14 0.0K
15:35 4,670.26 4,670.27 4,670.17 4,670.18 0.0K
15:36 4,670.22 4,670.22 4,670.16 4,670.20 0.0K
15:37 4,670.04 4,670.39 4,670.04 4,670.39 0.0K
15:38 4,670.60 4,671.10 4,670.60 4,670.75 0.0K
15:39 4,671.19 4,671.23 4,671.16 4,671.17 0.0K
15:40 4,671.16 4,671.27 4,671.07 4,671.24 0.0K
15:41 4,671.26 4,671.37 4,671.26 4,671.31 0.0K
15:42 4,671.01 4,671.14 4,670.91 4,670.91 0.0K
15:43 4,670.57 4,670.57 4,670.38 4,670.46 0.0K
15:44 4,670.04 4,670.25 4,670.04 4,670.14 0.0K
15:45 4,670.04 4,670.05 4,669.94 4,670.05 0.0K
15:46 4,670.37 4,670.48 4,670.07 4,670.07 0.0K
15:47 4,670.42 4,670.42 4,670.39 4,670.39 0.0K
15:48 4,670.36 4,670.72 4,670.36 4,670.72 0.0K
15:49 4,670.94 4,671.00 4,670.89 4,670.99 0.0K
15:50 4,671.03 4,671.05 4,670.65 4,670.72 0.0K
15:51 4,670.74 4,670.74 4,670.07 4,670.07 0.0K
15:52 4,670.21 4,670.45 4,670.21 4,670.37 0.0K
15:53 4,670.43 4,670.66 4,670.26 4,670.26 0.0K
15:54 4,670.54 4,671.28 4,670.54 4,671.28 0.0K
15:55 4,670.82 4,671.35 4,670.82 4,671.35 0.0K
15:56 4,671.52 4,671.69 4,671.52 4,671.66 0.0K
15:57 4,671.55 4,672.14 4,671.55 4,672.13 0.0K
15:58 4,672.15 4,672.70 4,672.15 4,672.70 0.0K
15:59 4,672.49 4,672.66 4,672.43 4,672.43 0.0K
16:00 4,672.05 4,672.24 4,672.05 4,672.16 0.0K
16:01 4,672.15 4,672.15 4,672.08 4,672.08 0.0K
16:02 4,672.08 4,672.13 4,672.08 4,672.13 0.0K
16:03 4,672.13 4,672.13 4,672.04 4,672.06 0.0K
16:04 4,672.06 4,672.08 4,672.04 4,672.08 0.0K
16:05 4,672.09 4,672.11 4,672.00 4,672.00 0.0K
16:06 4,672.03 4,672.06 4,672.03 4,672.04 0.0K
16:07 4,672.07 4,672.13 4,672.07 4,672.13 0.0K
16:08 4,672.16 4,672.26 4,672.15 4,672.25 0.0K
16:09 4,672.22 4,672.31 4,672.22 4,672.29 0.0K
16:10 4,672.30 4,672.30 4,672.26 4,672.29 0.0K
16:11 4,672.28 4,672.28 4,672.26 4,672.26 0.0K
16:12 4,672.23 4,672.25 4,672.21 4,672.22 0.0K
16:13 4,672.19 4,672.26 4,672.19 4,672.26 0.0K
16:14 4,672.24 4,672.24 4,672.14 4,672.14 0.0K
16:15 4,672.13 4,672.13 4,672.13 4,672.13 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