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 4,619.06 4,619.06 4,616.69 4,616.69 0.0K
09:32 4,615.73 4,619.66 4,615.73 4,619.66 0.0K
09:33 4,620.64 4,621.15 4,620.64 4,620.87 0.0K
09:34 4,622.15 4,622.31 4,621.69 4,622.31 0.0K
09:35 4,621.38 4,622.34 4,621.38 4,621.46 0.0K
09:36 4,621.88 4,623.57 4,621.88 4,622.81 0.0K
09:37 4,622.52 4,622.52 4,620.50 4,620.50 0.0K
09:38 4,620.44 4,620.44 4,619.80 4,619.80 0.0K
09:39 4,619.22 4,622.41 4,619.22 4,622.41 0.0K
09:40 4,622.78 4,622.78 4,620.48 4,620.48 0.0K
09:41 4,620.33 4,620.42 4,618.97 4,619.10 0.0K
09:42 4,620.19 4,621.10 4,619.74 4,619.74 0.0K
09:43 4,619.55 4,619.55 4,618.89 4,619.15 0.0K
09:44 4,618.57 4,618.57 4,617.07 4,617.07 0.0K
09:45 4,616.22 4,616.22 4,615.49 4,615.61 0.0K
09:46 4,616.93 4,617.87 4,616.78 4,616.78 0.0K
09:47 4,616.23 4,616.23 4,614.26 4,614.37 0.0K
09:48 4,614.12 4,614.20 4,613.94 4,614.20 0.0K
09:49 4,614.26 4,614.26 4,612.88 4,612.88 0.0K
09:50 4,613.56 4,613.56 4,612.18 4,612.18 0.0K
09:51 4,612.72 4,612.72 4,610.27 4,610.27 0.0K
09:52 4,610.51 4,610.51 4,607.20 4,607.20 0.0K
09:53 4,607.39 4,607.39 4,605.81 4,605.81 0.0K
09:54 4,606.15 4,607.07 4,605.48 4,607.07 0.0K
09:55 4,606.36 4,609.42 4,606.36 4,609.42 0.0K
09:56 4,609.11 4,611.70 4,608.89 4,611.70 0.0K
09:57 4,611.13 4,613.06 4,611.13 4,612.64 0.0K
09:58 4,612.39 4,612.39 4,610.04 4,610.04 0.0K
09:59 4,609.89 4,610.28 4,609.60 4,609.86 0.0K
10:00 4,610.10 4,610.10 4,605.56 4,605.56 0.0K
10:01 4,604.61 4,604.61 4,601.75 4,601.75 0.0K
10:02 4,602.37 4,604.13 4,602.37 4,603.27 0.0K
10:03 4,602.66 4,602.66 4,601.49 4,602.07 0.0K
10:04 4,602.87 4,603.42 4,601.49 4,601.49 0.0K
10:05 4,601.77 4,603.24 4,601.46 4,601.46 0.0K
10:06 4,601.17 4,602.27 4,600.34 4,602.27 0.0K
10:07 4,603.09 4,603.09 4,600.50 4,602.01 0.0K
10:08 4,601.86 4,601.86 4,600.82 4,600.82 0.0K
10:09 4,600.73 4,601.26 4,600.73 4,601.26 0.0K
10:10 4,602.51 4,604.23 4,602.02 4,602.02 0.0K
10:11 4,602.37 4,602.37 4,600.95 4,601.49 0.0K
10:12 4,601.82 4,602.12 4,601.39 4,601.60 0.0K
10:13 4,601.28 4,601.28 4,599.51 4,599.51 0.0K
10:14 4,599.14 4,599.14 4,596.67 4,596.67 0.0K
10:15 4,596.41 4,598.37 4,596.41 4,597.04 0.0K
10:16 4,597.61 4,599.15 4,597.61 4,598.41 0.0K
10:17 4,598.10 4,598.10 4,596.71 4,596.71 0.0K
10:18 4,596.05 4,596.05 4,594.42 4,594.42 0.0K
10:19 4,594.68 4,594.68 4,592.93 4,592.93 0.0K
10:20 4,591.63 4,591.63 4,589.99 4,589.99 0.0K
10:21 4,588.11 4,590.47 4,588.11 4,589.90 0.0K
10:22 4,590.20 4,591.70 4,590.20 4,591.70 0.0K
10:23 4,593.19 4,593.90 4,593.02 4,593.21 0.0K
10:24 4,592.60 4,592.60 4,590.23 4,590.33 0.0K
10:25 4,590.04 4,590.88 4,588.76 4,590.88 0.0K
10:26 4,590.94 4,591.64 4,589.77 4,589.77 0.0K
10:27 4,589.81 4,590.52 4,589.53 4,589.53 0.0K
10:28 4,589.76 4,589.76 4,589.25 4,589.70 0.0K
10:29 4,589.36 4,589.36 4,587.17 4,587.17 0.0K
10:30 4,587.46 4,588.88 4,587.46 4,588.53 0.0K
10:31 4,587.32 4,588.09 4,586.47 4,588.09 0.0K
10:32 4,588.75 4,588.75 4,587.34 4,588.36 0.0K
10:33 4,588.22 4,589.08 4,587.65 4,589.08 0.0K
10:34 4,588.40 4,589.37 4,588.35 4,589.37 0.0K
10:35 4,589.27 4,590.85 4,589.27 4,590.85 0.0K
10:36 4,591.17 4,592.73 4,591.17 4,592.73 0.0K
10:37 4,592.95 4,593.60 4,592.81 4,592.81 0.0K
10:38 4,592.82 4,595.45 4,592.76 4,595.45 0.0K
10:39 4,594.97 4,595.69 4,594.97 4,595.69 0.0K
10:40 4,595.59 4,595.59 4,594.40 4,594.40 0.0K
10:41 4,593.07 4,593.75 4,592.53 4,593.75 0.0K
10:42 4,594.07 4,594.50 4,593.65 4,594.36 0.0K
10:43 4,594.24 4,597.17 4,594.24 4,597.12 0.0K
10:44 4,597.85 4,597.85 4,594.53 4,594.87 0.0K
10:45 4,595.65 4,597.10 4,595.62 4,597.10 0.0K
10:46 4,596.72 4,596.94 4,594.57 4,594.57 0.0K
10:47 4,594.17 4,594.17 4,592.54 4,593.96 0.0K
10:48 4,594.26 4,594.93 4,594.26 4,594.40 0.0K
10:49 4,594.23 4,596.07 4,594.23 4,596.07 0.0K
10:50 4,596.30 4,596.82 4,596.21 4,596.51 0.0K
10:51 4,596.24 4,599.51 4,596.24 4,599.51 0.0K
10:52 4,599.72 4,601.01 4,599.17 4,601.01 0.0K
10:53 4,600.50 4,600.59 4,600.43 4,600.54 0.0K
10:54 4,600.61 4,600.90 4,600.61 4,600.80 0.0K
10:55 4,600.83 4,601.22 4,600.83 4,601.14 0.0K
10:56 4,600.97 4,601.53 4,600.97 4,601.33 0.0K
10:57 4,600.58 4,600.58 4,599.11 4,600.31 0.0K
10:58 4,600.60 4,600.60 4,600.15 4,600.15 0.0K
10:59 4,599.97 4,599.97 4,597.25 4,597.25 0.0K
11:00 4,596.48 4,596.48 4,593.96 4,594.04 0.0K
11:01 4,593.69 4,593.93 4,593.20 4,593.20 0.0K
11:02 4,592.73 4,592.73 4,591.83 4,591.83 0.0K
11:03 4,592.07 4,592.07 4,589.67 4,589.67 0.0K
11:04 4,590.74 4,590.85 4,590.64 4,590.71 0.0K
11:05 4,591.61 4,591.61 4,590.00 4,590.21 0.0K
11:06 4,591.29 4,591.39 4,590.88 4,591.32 0.0K
11:07 4,592.15 4,593.63 4,592.15 4,593.63 0.0K
11:08 4,594.12 4,594.12 4,593.18 4,593.64 0.0K
11:09 4,592.06 4,593.01 4,592.06 4,592.95 0.0K
11:10 4,593.11 4,593.42 4,592.94 4,593.42 0.0K
11:11 4,593.68 4,595.18 4,593.47 4,593.47 0.0K
11:12 4,593.60 4,595.22 4,593.60 4,594.53 0.0K
11:13 4,595.22 4,595.22 4,594.56 4,594.56 0.0K
11:14 4,594.80 4,594.80 4,594.19 4,594.57 0.0K
11:15 4,594.68 4,595.27 4,594.68 4,594.72 0.0K
11:16 4,593.86 4,593.86 4,592.93 4,592.93 0.0K
11:17 4,592.56 4,593.31 4,592.56 4,593.05 0.0K
11:18 4,592.67 4,592.93 4,592.06 4,592.93 0.0K
11:19 4,593.35 4,594.64 4,593.35 4,594.64 0.0K
11:20 4,593.69 4,593.94 4,593.69 4,593.85 0.0K
11:21 4,593.87 4,594.39 4,593.40 4,594.39 0.0K
11:22 4,593.66 4,593.66 4,592.79 4,593.22 0.0K
11:23 4,592.06 4,592.06 4,591.21 4,591.24 0.0K
11:24 4,591.57 4,593.42 4,591.57 4,593.42 0.0K
11:25 4,593.27 4,593.27 4,592.67 4,592.67 0.0K
11:26 4,592.40 4,592.40 4,590.30 4,590.30 0.0K
11:27 4,590.19 4,590.19 4,588.24 4,588.24 0.0K
11:28 4,588.85 4,588.95 4,588.54 4,588.86 0.0K
11:29 4,588.76 4,589.18 4,588.76 4,588.90 0.0K
11:30 4,588.58 4,589.06 4,588.21 4,588.21 0.0K
11:31 4,586.38 4,586.38 4,584.41 4,584.87 0.0K
11:32 4,584.55 4,584.55 4,583.77 4,583.77 0.0K
11:33 4,582.78 4,583.03 4,582.27 4,582.49 0.0K
11:34 4,583.27 4,585.93 4,583.27 4,585.93 0.0K
11:35 4,587.79 4,587.79 4,585.39 4,585.39 0.0K
11:36 4,586.27 4,588.32 4,586.27 4,587.73 0.0K
11:37 4,588.03 4,589.56 4,588.03 4,589.30 0.0K
11:38 4,589.50 4,590.12 4,589.50 4,589.63 0.0K
11:39 4,589.32 4,590.61 4,589.32 4,590.61 0.0K
11:40 4,590.50 4,590.50 4,589.31 4,589.35 0.0K
11:41 4,589.24 4,589.98 4,589.24 4,589.38 0.0K
11:42 4,589.04 4,589.47 4,588.75 4,588.75 0.0K
11:43 4,588.73 4,588.73 4,587.96 4,588.11 0.0K
11:44 4,588.34 4,589.65 4,588.34 4,589.65 0.0K
11:45 4,589.66 4,589.68 4,589.37 4,589.37 0.0K
11:46 4,590.07 4,590.58 4,590.07 4,590.33 0.0K
11:47 4,590.52 4,591.67 4,590.52 4,591.54 0.0K
11:48 4,591.75 4,592.61 4,591.65 4,592.61 0.0K
11:49 4,592.51 4,595.08 4,592.51 4,595.08 0.0K
11:50 4,595.42 4,596.23 4,595.42 4,595.84 0.0K
11:51 4,596.53 4,597.84 4,596.53 4,597.84 0.0K
11:52 4,597.78 4,597.78 4,597.00 4,597.20 0.0K
11:53 4,597.22 4,597.60 4,597.12 4,597.60 0.0K
11:54 4,597.13 4,597.62 4,597.13 4,597.34 0.0K
11:55 4,597.70 4,597.70 4,596.86 4,596.92 0.0K
11:56 4,596.75 4,598.56 4,596.75 4,598.56 0.0K
11:57 4,598.60 4,603.15 4,598.32 4,603.15 0.0K
11:58 4,603.74 4,603.74 4,602.11 4,602.11 0.0K
11:59 4,601.64 4,601.64 4,600.66 4,601.41 0.0K
12:00 4,601.39 4,601.39 4,600.41 4,601.12 0.0K
12:01 4,601.76 4,601.82 4,600.43 4,600.43 0.0K
12:02 4,601.42 4,601.66 4,601.17 4,601.31 0.0K
12:03 4,600.76 4,601.30 4,600.48 4,600.48 0.0K
12:04 4,600.80 4,600.80 4,599.66 4,599.66 0.0K
12:05 4,599.56 4,599.56 4,599.29 4,599.42 0.0K
12:06 4,599.22 4,599.66 4,598.97 4,599.66 0.0K
12:07 4,599.86 4,599.86 4,599.42 4,599.55 0.0K
12:08 4,599.83 4,600.09 4,599.03 4,599.03 0.0K
12:09 4,598.77 4,599.41 4,598.77 4,599.41 0.0K
12:10 4,599.39 4,600.26 4,599.39 4,600.15 0.0K
12:11 4,600.46 4,600.61 4,600.30 4,600.61 0.0K
12:12 4,600.94 4,600.94 4,600.25 4,600.25 0.0K
12:13 4,599.95 4,600.23 4,599.43 4,599.43 0.0K
12:14 4,599.57 4,599.57 4,599.11 4,599.26 0.0K
12:15 4,599.39 4,599.54 4,598.82 4,599.54 0.0K
12:16 4,599.41 4,599.44 4,598.87 4,599.44 0.0K
12:17 4,599.53 4,600.18 4,598.65 4,599.75 0.0K
12:18 4,599.57 4,599.57 4,598.65 4,598.84 0.0K
12:19 4,599.02 4,599.02 4,598.49 4,598.58 0.0K
12:20 4,598.85 4,598.85 4,597.73 4,598.02 0.0K
12:21 4,598.29 4,598.29 4,596.70 4,596.70 0.0K
12:22 4,596.83 4,596.83 4,595.98 4,596.13 0.0K
12:23 4,596.21 4,597.79 4,596.21 4,597.79 0.0K
12:24 4,598.17 4,599.29 4,598.17 4,599.29 0.0K
12:25 4,599.18 4,599.58 4,598.69 4,599.58 0.0K
12:26 4,599.97 4,600.19 4,599.84 4,600.15 0.0K
12:27 4,599.74 4,600.53 4,599.66 4,600.53 0.0K
12:28 4,600.56 4,601.71 4,600.56 4,601.71 0.0K
12:29 4,601.80 4,602.90 4,601.80 4,602.90 0.0K
12:30 4,603.32 4,604.41 4,603.29 4,604.41 0.0K
12:31 4,603.19 4,603.83 4,602.81 4,603.83 0.0K
12:32 4,603.90 4,604.32 4,603.90 4,604.32 0.0K
12:33 4,604.44 4,604.53 4,604.19 4,604.53 0.0K
12:34 4,604.88 4,605.03 4,604.40 4,604.40 0.0K
12:35 4,604.46 4,604.64 4,604.46 4,604.64 0.0K
12:36 4,604.41 4,604.63 4,604.41 4,604.63 0.0K
12:37 4,604.52 4,605.47 4,604.52 4,605.10 0.0K
12:38 4,605.13 4,605.92 4,605.13 4,605.92 0.0K
12:39 4,605.94 4,606.75 4,605.94 4,606.23 0.0K
12:40 4,605.88 4,606.71 4,605.88 4,606.71 0.0K
12:41 4,606.80 4,607.31 4,606.80 4,607.31 0.0K
12:42 4,607.28 4,608.14 4,607.28 4,607.93 0.0K
12:43 4,607.30 4,607.88 4,607.18 4,607.18 0.0K
12:44 4,606.71 4,606.72 4,606.55 4,606.72 0.0K
12:45 4,606.46 4,606.74 4,605.98 4,605.98 0.0K
12:46 4,606.35 4,606.47 4,606.17 4,606.17 0.0K
12:47 4,606.25 4,606.54 4,606.24 4,606.24 0.0K
12:48 4,605.66 4,605.88 4,605.38 4,605.38 0.0K
12:49 4,605.64 4,606.33 4,605.64 4,606.08 0.0K
12:50 4,606.07 4,606.25 4,606.07 4,606.24 0.0K
12:51 4,606.48 4,607.47 4,606.48 4,607.47 0.0K
12:52 4,607.47 4,607.83 4,607.37 4,607.83 0.0K
12:53 4,607.90 4,607.90 4,607.20 4,607.20 0.0K
12:54 4,606.76 4,607.70 4,606.76 4,607.70 0.0K
12:55 4,607.55 4,607.84 4,607.55 4,607.66 0.0K
12:56 4,607.96 4,607.96 4,607.24 4,607.54 0.0K
12:57 4,607.72 4,607.80 4,607.41 4,607.80 0.0K
12:58 4,608.43 4,609.11 4,608.43 4,609.11 0.0K
12:59 4,608.86 4,608.86 4,608.71 4,608.77 0.0K
13:00 4,609.26 4,610.16 4,609.26 4,610.16 0.0K
13:01 4,611.14 4,612.21 4,611.14 4,612.21 0.0K
13:02 4,612.90 4,612.90 4,612.07 4,612.69 0.0K
13:03 4,612.84 4,613.36 4,612.47 4,612.47 0.0K
13:04 4,613.35 4,613.35 4,612.65 4,612.65 0.0K
13:05 4,613.05 4,613.56 4,612.89 4,613.56 0.0K
13:06 4,613.43 4,614.93 4,613.43 4,614.93 0.0K
13:07 4,615.42 4,615.96 4,615.42 4,615.96 0.0K
13:08 4,616.25 4,616.25 4,615.87 4,616.05 0.0K
13:09 4,615.98 4,615.98 4,614.66 4,614.66 0.0K
13:10 4,614.62 4,614.73 4,614.55 4,614.67 0.0K
13:11 4,614.53 4,614.53 4,613.21 4,613.21 0.0K
13:12 4,613.07 4,613.07 4,612.54 4,612.80 0.0K
13:13 4,612.93 4,612.93 4,612.79 4,612.80 0.0K
13:14 4,612.21 4,612.21 4,610.80 4,610.80 0.0K
13:15 4,610.71 4,610.71 4,609.78 4,610.15 0.0K
13:16 4,610.46 4,611.29 4,610.46 4,611.29 0.0K
13:17 4,610.88 4,610.88 4,610.12 4,610.27 0.0K
13:18 4,610.50 4,610.93 4,609.31 4,609.31 0.0K
13:19 4,608.84 4,609.71 4,608.84 4,609.13 0.0K
13:20 4,608.94 4,609.39 4,608.91 4,609.39 0.0K
13:21 4,609.31 4,610.70 4,609.31 4,610.70 0.0K
13:22 4,610.16 4,610.44 4,609.45 4,609.45 0.0K
13:23 4,609.39 4,610.08 4,609.39 4,610.08 0.0K
13:24 4,610.11 4,610.55 4,610.11 4,610.46 0.0K
13:25 4,610.76 4,610.76 4,609.78 4,609.78 0.0K
13:26 4,609.34 4,609.34 4,608.64 4,608.64 0.0K
13:27 4,608.74 4,608.74 4,607.89 4,607.89 0.0K
13:28 4,607.07 4,607.07 4,606.03 4,606.03 0.0K
13:29 4,605.20 4,605.20 4,604.05 4,604.05 0.0K
13:30 4,603.88 4,603.96 4,603.40 4,603.92 0.0K
13:31 4,603.65 4,604.63 4,603.65 4,604.63 0.0K
13:32 4,605.91 4,605.96 4,605.03 4,605.03 0.0K
13:33 4,605.63 4,605.63 4,605.20 4,605.29 0.0K
13:34 4,604.81 4,605.82 4,604.81 4,605.82 0.0K
13:35 4,605.52 4,605.64 4,605.31 4,605.64 0.0K
13:36 4,605.76 4,606.93 4,605.76 4,606.09 0.0K
13:37 4,606.01 4,608.67 4,606.01 4,608.61 0.0K
13:38 4,608.78 4,610.67 4,608.78 4,610.67 0.0K
13:39 4,611.40 4,612.41 4,611.40 4,612.17 0.0K
13:40 4,613.38 4,613.38 4,612.89 4,612.89 0.0K
13:41 4,613.64 4,613.64 4,612.60 4,612.60 0.0K
13:42 4,612.78 4,613.14 4,612.78 4,612.85 0.0K
13:43 4,612.61 4,614.60 4,612.61 4,614.45 0.0K
13:44 4,614.46 4,614.71 4,613.96 4,613.96 0.0K
13:45 4,614.08 4,614.46 4,613.93 4,614.46 0.0K
13:46 4,614.49 4,614.49 4,613.66 4,613.71 0.0K
13:47 4,614.22 4,614.22 4,613.47 4,613.91 0.0K
13:48 4,614.29 4,614.29 4,613.95 4,613.95 0.0K
13:49 4,613.70 4,613.71 4,613.34 4,613.34 0.0K
13:50 4,613.47 4,613.65 4,612.11 4,612.11 0.0K
13:51 4,612.11 4,612.11 4,611.01 4,611.01 0.0K
13:52 4,610.32 4,611.91 4,610.32 4,611.91 0.0K
13:53 4,612.04 4,613.12 4,612.04 4,612.75 0.0K
13:54 4,612.43 4,612.43 4,611.48 4,611.59 0.0K
13:55 4,611.39 4,611.39 4,610.39 4,610.65 0.0K
13:56 4,610.53 4,610.55 4,610.53 4,610.54 0.0K
13:57 4,610.33 4,611.33 4,610.33 4,610.92 0.0K
13:58 4,610.54 4,610.77 4,610.25 4,610.77 0.0K
13:59 4,611.12 4,611.12 4,609.29 4,609.38 0.0K
14:00 4,609.45 4,609.61 4,609.33 4,609.42 0.0K
14:01 4,609.12 4,609.75 4,609.05 4,609.06 0.0K
14:02 4,608.65 4,608.76 4,608.41 4,608.76 0.0K
14:03 4,608.93 4,608.93 4,608.16 4,608.79 0.0K
14:04 4,608.47 4,608.47 4,608.03 4,608.03 0.0K
14:05 4,608.49 4,608.49 4,608.12 4,608.18 0.0K
14:06 4,608.18 4,608.36 4,607.98 4,607.98 0.0K
14:07 4,607.96 4,608.60 4,607.96 4,608.60 0.0K
14:08 4,608.27 4,608.59 4,608.27 4,608.47 0.0K
14:09 4,608.33 4,608.57 4,607.94 4,608.57 0.0K
14:10 4,608.61 4,608.61 4,607.69 4,608.39 0.0K
14:11 4,608.38 4,608.38 4,607.28 4,607.28 0.0K
14:12 4,606.81 4,606.81 4,605.97 4,605.97 0.0K
14:13 4,605.87 4,606.20 4,605.87 4,606.12 0.0K
14:14 4,606.00 4,606.00 4,604.11 4,604.11 0.0K
14:15 4,603.71 4,603.71 4,602.34 4,602.34 0.0K
14:16 4,602.12 4,602.59 4,601.56 4,602.59 0.0K
14:17 4,603.02 4,603.89 4,603.02 4,603.85 0.0K
14:18 4,603.66 4,603.77 4,603.58 4,603.77 0.0K
14:19 4,604.42 4,604.48 4,603.77 4,604.48 0.0K
14:20 4,604.49 4,604.49 4,602.26 4,602.26 0.0K
14:21 4,602.60 4,602.60 4,602.28 4,602.57 0.0K
14:22 4,602.59 4,603.33 4,601.96 4,601.96 0.0K
14:23 4,602.24 4,602.44 4,601.74 4,601.74 0.0K
14:24 4,601.63 4,602.71 4,601.63 4,602.57 0.0K
14:25 4,601.94 4,602.60 4,601.94 4,602.46 0.0K
14:26 4,601.99 4,602.11 4,601.03 4,602.11 0.0K
14:27 4,602.11 4,602.46 4,602.11 4,602.13 0.0K
14:28 4,601.93 4,601.93 4,601.30 4,601.42 0.0K
14:29 4,601.45 4,601.45 4,600.92 4,601.07 0.0K
14:30 4,601.07 4,602.01 4,601.07 4,601.88 0.0K
14:31 4,601.91 4,602.91 4,601.91 4,602.86 0.0K
14:32 4,602.90 4,603.34 4,602.90 4,603.23 0.0K
14:33 4,603.03 4,603.03 4,602.81 4,602.81 0.0K
14:34 4,602.81 4,604.03 4,602.81 4,604.03 0.0K
14:35 4,604.83 4,604.83 4,603.20 4,603.20 0.0K
14:36 4,602.61 4,604.95 4,602.61 4,604.95 0.0K
14:37 4,604.37 4,605.60 4,604.37 4,605.47 0.0K
14:38 4,605.85 4,608.32 4,605.85 4,608.32 0.0K
14:39 4,608.83 4,610.12 4,608.83 4,610.12 0.0K
14:40 4,610.81 4,611.05 4,610.45 4,611.05 0.0K
14:41 4,610.87 4,611.74 4,610.87 4,611.74 0.0K
14:42 4,611.64 4,612.21 4,611.64 4,612.21 0.0K
14:43 4,612.52 4,613.17 4,612.52 4,613.10 0.0K
14:44 4,612.77 4,612.96 4,612.70 4,612.74 0.0K
14:45 4,612.61 4,612.61 4,609.95 4,609.95 0.0K
14:46 4,609.56 4,609.56 4,608.04 4,608.04 0.0K
14:47 4,608.84 4,609.29 4,608.65 4,609.22 0.0K
14:48 4,609.28 4,611.41 4,609.00 4,611.41 0.0K
14:49 4,611.93 4,612.10 4,611.47 4,611.47 0.0K
14:50 4,611.77 4,612.66 4,611.77 4,612.30 0.0K
14:51 4,611.64 4,611.64 4,611.43 4,611.61 0.0K
14:52 4,612.22 4,612.22 4,611.62 4,611.71 0.0K
14:53 4,612.13 4,612.55 4,611.65 4,611.65 0.0K
14:54 4,611.81 4,611.90 4,611.65 4,611.86 0.0K
14:55 4,611.95 4,612.46 4,611.95 4,612.46 0.0K
14:56 4,612.74 4,613.05 4,612.67 4,613.05 0.0K
14:57 4,612.93 4,612.93 4,612.44 4,612.44 0.0K
14:58 4,611.81 4,612.09 4,611.81 4,612.09 0.0K
14:59 4,611.96 4,612.17 4,611.96 4,612.07 0.0K
15:00 4,612.16 4,612.62 4,612.08 4,612.08 0.0K
15:01 4,612.52 4,613.08 4,612.52 4,613.08 0.0K
15:02 4,612.62 4,613.72 4,612.62 4,613.17 0.0K
15:03 4,612.05 4,612.05 4,610.29 4,610.81 0.0K
15:04 4,610.84 4,612.59 4,610.84 4,612.59 0.0K
15:05 4,612.67 4,613.25 4,612.67 4,612.99 0.0K
15:06 4,613.27 4,613.34 4,612.89 4,613.34 0.0K
15:07 4,613.13 4,613.45 4,612.99 4,613.45 0.0K
15:08 4,613.84 4,613.98 4,613.49 4,613.49 0.0K
15:09 4,612.66 4,612.66 4,612.22 4,612.37 0.0K
15:10 4,612.06 4,612.06 4,610.02 4,610.02 0.0K
15:11 4,610.24 4,610.79 4,609.92 4,609.92 0.0K
15:12 4,610.49 4,611.56 4,610.49 4,611.56 0.0K
15:13 4,611.04 4,611.09 4,610.66 4,611.09 0.0K
15:14 4,610.86 4,610.90 4,610.50 4,610.90 0.0K
15:15 4,611.49 4,611.99 4,611.49 4,611.57 0.0K
15:16 4,611.60 4,611.78 4,611.30 4,611.73 0.0K
15:17 4,611.58 4,612.10 4,611.58 4,611.66 0.0K
15:18 4,611.20 4,611.92 4,611.20 4,611.92 0.0K
15:19 4,611.81 4,614.32 4,611.81 4,613.94 0.0K
15:20 4,614.15 4,615.59 4,614.15 4,614.80 0.0K
15:21 4,614.29 4,614.48 4,614.04 4,614.48 0.0K
15:22 4,615.15 4,617.09 4,615.15 4,617.09 0.0K
15:23 4,617.49 4,618.26 4,617.49 4,618.26 0.0K
15:24 4,618.08 4,618.71 4,618.08 4,618.57 0.0K
15:25 4,618.50 4,618.50 4,617.49 4,617.49 0.0K
15:26 4,617.68 4,618.20 4,617.36 4,617.36 0.0K
15:27 4,617.64 4,617.71 4,617.50 4,617.70 0.0K
15:28 4,616.85 4,616.85 4,615.71 4,616.34 0.0K
15:29 4,616.07 4,616.07 4,614.57 4,614.57 0.0K
15:30 4,615.11 4,615.11 4,612.91 4,613.22 0.0K
15:31 4,613.26 4,613.77 4,612.06 4,612.06 0.0K
15:32 4,613.02 4,613.54 4,612.88 4,613.54 0.0K
15:33 4,613.97 4,614.32 4,613.47 4,613.47 0.0K
15:34 4,613.78 4,613.78 4,613.25 4,613.25 0.0K
15:35 4,613.28 4,613.75 4,613.28 4,613.54 0.0K
15:36 4,613.17 4,613.17 4,609.98 4,609.98 0.0K
15:37 4,609.89 4,609.89 4,607.98 4,608.38 0.0K
15:38 4,608.94 4,609.77 4,608.80 4,609.77 0.0K
15:39 4,609.32 4,609.32 4,607.40 4,607.40 0.0K
15:40 4,606.94 4,607.47 4,606.82 4,607.47 0.0K
15:41 4,607.89 4,608.48 4,606.34 4,606.34 0.0K
15:42 4,605.51 4,606.86 4,605.51 4,606.68 0.0K
15:43 4,606.86 4,607.15 4,606.54 4,606.54 0.0K
15:44 4,606.59 4,607.62 4,606.59 4,606.93 0.0K
15:45 4,606.75 4,607.44 4,606.66 4,606.66 0.0K
15:46 4,606.29 4,607.58 4,606.29 4,607.28 0.0K
15:47 4,606.28 4,607.26 4,606.28 4,607.01 0.0K
15:48 4,607.55 4,608.36 4,607.55 4,608.36 0.0K
15:49 4,608.64 4,608.67 4,608.24 4,608.67 0.0K
15:50 4,608.40 4,608.63 4,607.31 4,607.31 0.0K
15:51 4,607.03 4,607.97 4,606.87 4,607.97 0.0K
15:52 4,607.22 4,607.57 4,606.41 4,606.41 0.0K
15:53 4,606.45 4,606.45 4,604.67 4,604.67 0.0K
15:54 4,604.39 4,604.47 4,603.07 4,603.07 0.0K
15:55 4,604.31 4,605.11 4,604.31 4,604.45 0.0K
15:56 4,605.17 4,607.43 4,605.17 4,607.43 0.0K
15:57 4,607.43 4,608.60 4,607.43 4,608.19 0.0K
15:58 4,608.39 4,609.41 4,608.39 4,609.18 0.0K
15:59 4,609.40 4,609.40 4,606.25 4,606.25 0.0K
16:00 4,607.52 4,607.52 4,607.13 4,607.24 0.0K
16:01 4,607.29 4,607.37 4,607.29 4,607.37 0.0K
16:02 4,607.40 4,607.44 4,607.32 4,607.32 0.0K
16:03 4,607.31 4,607.53 4,607.07 4,607.53 0.0K
16:04 4,607.42 4,607.63 4,607.42 4,607.63 0.0K
16:05 4,607.60 4,607.70 4,607.60 4,607.69 0.0K
16:06 4,607.47 4,607.85 4,607.47 4,607.85 0.0K
16:07 4,607.75 4,607.78 4,607.56 4,607.69 0.0K
16:08 4,607.54 4,607.75 4,607.54 4,607.58 0.0K
16:09 4,607.61 4,607.61 4,607.58 4,607.58 0.0K
16:10 4,607.55 4,607.60 4,607.08 4,607.08 0.0K
16:11 4,607.50 4,607.50 4,607.48 4,607.50 0.0K
16:12 4,607.16 4,607.58 4,607.16 4,607.48 0.0K
16:13 4,607.47 4,607.50 4,607.46 4,607.46 0.0K
16:14 4,607.54 4,607.57 4,607.47 4,607.47 0.0K
16:15 4,607.52 4,607.52 4,607.52 4,607.52 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