CBOE S

SPRO01
🏛️ アメリカ →
5,055.65
最終更新: 2025-10-04
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 4,613.06 4,614.13 4,613.06 4,614.13 0.0K
09:32 4,615.26 4,615.26 4,613.36 4,613.36 0.0K
09:33 4,613.38 4,613.38 4,612.12 4,613.16 0.0K
09:34 4,613.07 4,613.65 4,613.02 4,613.02 0.0K
09:35 4,613.19 4,613.21 4,612.50 4,613.21 0.0K
09:36 4,613.85 4,614.90 4,613.16 4,614.63 0.0K
09:37 4,614.05 4,616.31 4,614.05 4,616.31 0.0K
09:38 4,616.67 4,617.96 4,616.67 4,617.87 0.0K
09:39 4,617.82 4,619.05 4,617.82 4,619.05 0.0K
09:40 4,618.90 4,618.90 4,618.10 4,618.18 0.0K
09:41 4,617.20 4,617.92 4,617.20 4,617.34 0.0K
09:42 4,617.57 4,617.57 4,614.00 4,614.00 0.0K
09:43 4,613.59 4,614.33 4,612.99 4,614.33 0.0K
09:44 4,614.97 4,615.47 4,614.97 4,615.47 0.0K
09:45 4,615.60 4,616.27 4,615.10 4,616.27 0.0K
09:46 4,616.78 4,616.78 4,615.43 4,616.48 0.0K
09:47 4,616.34 4,617.73 4,616.34 4,617.38 0.0K
09:48 4,618.26 4,619.91 4,618.26 4,619.32 0.0K
09:49 4,619.64 4,621.63 4,619.64 4,621.63 0.0K
09:50 4,622.06 4,622.64 4,622.06 4,622.07 0.0K
09:51 4,622.10 4,622.72 4,622.10 4,622.72 0.0K
09:52 4,623.34 4,624.97 4,622.97 4,624.97 0.0K
09:53 4,625.02 4,625.02 4,623.28 4,623.28 0.0K
09:54 4,623.20 4,624.82 4,623.20 4,624.82 0.0K
09:55 4,625.25 4,625.25 4,624.44 4,624.44 0.0K
09:56 4,624.11 4,624.11 4,622.45 4,623.07 0.0K
09:57 4,623.26 4,623.26 4,621.93 4,622.04 0.0K
09:58 4,622.13 4,623.65 4,622.13 4,623.65 0.0K
09:59 4,623.83 4,624.61 4,623.83 4,624.61 0.0K
10:00 4,624.72 4,624.72 4,624.01 4,624.26 0.0K
10:01 4,624.10 4,625.72 4,624.10 4,625.10 0.0K
10:02 4,624.44 4,624.68 4,623.89 4,624.68 0.0K
10:03 4,624.80 4,626.01 4,624.80 4,626.01 0.0K
10:04 4,626.02 4,626.24 4,625.18 4,625.18 0.0K
10:05 4,625.45 4,625.70 4,625.12 4,625.12 0.0K
10:06 4,625.62 4,625.62 4,623.92 4,623.92 0.0K
10:07 4,623.56 4,623.59 4,622.93 4,623.59 0.0K
10:08 4,624.11 4,625.41 4,624.11 4,624.11 0.0K
10:09 4,623.97 4,625.88 4,623.97 4,625.88 0.0K
10:10 4,626.20 4,626.26 4,625.99 4,626.16 0.0K
10:11 4,625.74 4,625.97 4,625.74 4,625.87 0.0K
10:12 4,626.10 4,628.67 4,626.10 4,628.45 0.0K
10:13 4,628.80 4,628.98 4,627.86 4,628.98 0.0K
10:14 4,629.02 4,629.29 4,629.02 4,629.29 0.0K
10:15 4,629.01 4,629.01 4,627.94 4,628.47 0.0K
10:16 4,628.77 4,629.66 4,628.77 4,629.66 0.0K
10:17 4,630.19 4,630.20 4,629.96 4,630.01 0.0K
10:18 4,630.51 4,631.30 4,630.23 4,631.30 0.0K
10:19 4,631.18 4,631.94 4,631.06 4,631.42 0.0K
10:20 4,631.35 4,631.35 4,630.88 4,630.99 0.0K
10:21 4,630.69 4,630.69 4,630.24 4,630.26 0.0K
10:22 4,630.81 4,631.75 4,630.81 4,631.71 0.0K
10:23 4,631.88 4,631.88 4,630.49 4,630.80 0.0K
10:24 4,630.74 4,630.74 4,628.68 4,628.77 0.0K
10:25 4,629.47 4,629.71 4,628.12 4,628.12 0.0K
10:26 4,628.50 4,629.59 4,628.50 4,629.59 0.0K
10:27 4,629.38 4,629.82 4,629.12 4,629.82 0.0K
10:28 4,628.91 4,628.91 4,626.67 4,627.60 0.0K
10:29 4,626.91 4,626.91 4,625.19 4,625.19 0.0K
10:30 4,625.17 4,627.30 4,625.17 4,627.30 0.0K
10:31 4,627.83 4,628.64 4,627.83 4,627.90 0.0K
10:32 4,628.02 4,628.77 4,628.02 4,628.77 0.0K
10:33 4,628.96 4,628.96 4,628.52 4,628.53 0.0K
10:34 4,628.34 4,628.46 4,627.66 4,627.66 0.0K
10:35 4,627.27 4,627.98 4,627.27 4,627.30 0.0K
10:36 4,626.78 4,629.37 4,626.78 4,629.37 0.0K
10:37 4,628.86 4,629.92 4,628.44 4,629.92 0.0K
10:38 4,629.84 4,629.94 4,629.44 4,629.44 0.0K
10:39 4,629.07 4,629.07 4,627.30 4,627.43 0.0K
10:40 4,627.27 4,628.90 4,627.27 4,628.90 0.0K
10:41 4,629.54 4,629.54 4,627.68 4,628.14 0.0K
10:42 4,628.49 4,628.58 4,627.74 4,628.58 0.0K
10:43 4,628.54 4,629.26 4,628.54 4,629.26 0.0K
10:44 4,629.81 4,630.55 4,629.80 4,629.80 0.0K
10:45 4,629.67 4,629.73 4,629.16 4,629.16 0.0K
10:46 4,628.99 4,629.73 4,628.99 4,629.33 0.0K
10:47 4,629.50 4,629.51 4,629.22 4,629.51 0.0K
10:48 4,628.94 4,629.64 4,628.94 4,629.64 0.0K
10:49 4,629.52 4,630.18 4,629.52 4,629.65 0.0K
10:50 4,629.45 4,629.45 4,627.81 4,627.81 0.0K
10:51 4,628.02 4,629.59 4,628.02 4,629.59 0.0K
10:52 4,629.41 4,629.41 4,628.85 4,628.85 0.0K
10:53 4,629.61 4,631.37 4,629.61 4,631.35 0.0K
10:54 4,631.01 4,631.01 4,629.53 4,629.77 0.0K
10:55 4,629.83 4,630.17 4,629.02 4,630.17 0.0K
10:56 4,630.39 4,630.93 4,629.78 4,629.78 0.0K
10:57 4,630.12 4,630.32 4,630.12 4,630.17 0.0K
10:58 4,629.89 4,630.01 4,629.74 4,630.01 0.0K
10:59 4,629.74 4,630.37 4,629.74 4,630.06 0.0K
11:00 4,630.02 4,631.62 4,630.02 4,631.15 0.0K
11:01 4,631.33 4,632.12 4,631.02 4,632.12 0.0K
11:02 4,632.50 4,632.50 4,631.19 4,631.19 0.0K
11:03 4,631.32 4,631.43 4,630.66 4,631.43 0.0K
11:04 4,631.34 4,631.57 4,631.30 4,631.30 0.0K
11:05 4,630.72 4,631.65 4,630.72 4,631.65 0.0K
11:06 4,632.22 4,633.06 4,632.22 4,633.06 0.0K
11:07 4,632.99 4,632.99 4,631.85 4,632.33 0.0K
11:08 4,632.45 4,633.02 4,632.45 4,632.67 0.0K
11:09 4,633.03 4,633.28 4,632.99 4,632.99 0.0K
11:10 4,632.96 4,633.43 4,632.96 4,633.43 0.0K
11:11 4,633.31 4,633.61 4,633.31 4,633.38 0.0K
11:12 4,633.23 4,633.23 4,632.76 4,632.76 0.0K
11:13 4,632.76 4,633.50 4,632.76 4,633.50 0.0K
11:14 4,633.58 4,633.65 4,633.49 4,633.63 0.0K
11:15 4,633.58 4,633.58 4,633.31 4,633.44 0.0K
11:16 4,633.07 4,633.37 4,633.07 4,633.18 0.0K
11:17 4,632.55 4,633.05 4,632.55 4,633.05 0.0K
11:18 4,633.26 4,633.48 4,632.31 4,632.37 0.0K
11:19 4,632.21 4,632.68 4,632.21 4,632.68 0.0K
11:20 4,632.67 4,632.70 4,631.92 4,632.41 0.0K
11:21 4,632.79 4,632.87 4,632.58 4,632.87 0.0K
11:22 4,632.87 4,633.10 4,632.13 4,632.13 0.0K
11:23 4,631.88 4,631.88 4,630.18 4,630.40 0.0K
11:24 4,630.85 4,631.16 4,630.82 4,630.88 0.0K
11:25 4,631.30 4,631.60 4,630.86 4,630.86 0.0K
11:26 4,630.74 4,630.74 4,630.10 4,630.10 0.0K
11:27 4,630.52 4,631.19 4,630.52 4,631.11 0.0K
11:28 4,630.26 4,630.46 4,629.93 4,630.46 0.0K
11:29 4,630.24 4,630.30 4,629.45 4,629.45 0.0K
11:30 4,629.42 4,629.42 4,628.67 4,628.67 0.0K
11:31 4,628.62 4,628.62 4,627.67 4,627.67 0.0K
11:32 4,627.82 4,627.92 4,627.47 4,627.47 0.0K
11:33 4,627.26 4,627.88 4,627.21 4,627.88 0.0K
11:34 4,628.07 4,628.86 4,628.07 4,628.86 0.0K
11:35 4,628.62 4,629.79 4,628.62 4,629.68 0.0K
11:36 4,629.48 4,629.96 4,629.48 4,629.50 0.0K
11:37 4,629.53 4,631.56 4,629.53 4,631.56 0.0K
11:38 4,631.45 4,632.04 4,631.45 4,632.04 0.0K
11:39 4,632.16 4,632.44 4,632.16 4,632.40 0.0K
11:40 4,632.32 4,632.70 4,632.30 4,632.30 0.0K
11:41 4,632.01 4,632.01 4,630.48 4,630.81 0.0K
11:42 4,630.87 4,630.87 4,627.96 4,627.96 0.0K
11:43 4,627.96 4,628.28 4,627.55 4,628.28 0.0K
11:44 4,628.35 4,629.06 4,628.35 4,629.03 0.0K
11:45 4,629.74 4,630.37 4,629.74 4,630.37 0.0K
11:46 4,630.14 4,630.28 4,630.05 4,630.28 0.0K
11:47 4,630.19 4,630.19 4,629.53 4,629.53 0.0K
11:48 4,629.30 4,630.04 4,629.30 4,629.55 0.0K
11:49 4,629.71 4,630.04 4,629.71 4,630.04 0.0K
11:50 4,630.07 4,630.43 4,629.87 4,630.01 0.0K
11:51 4,630.10 4,631.07 4,630.10 4,631.07 0.0K
11:52 4,631.30 4,631.78 4,631.30 4,631.75 0.0K
11:53 4,631.53 4,631.65 4,631.02 4,631.65 0.0K
11:54 4,631.68 4,632.27 4,631.68 4,632.27 0.0K
11:55 4,631.68 4,631.68 4,630.70 4,630.70 0.0K
11:56 4,630.96 4,630.96 4,629.51 4,629.51 0.0K
11:57 4,629.26 4,629.26 4,628.56 4,628.56 0.0K
11:58 4,628.54 4,628.54 4,627.23 4,627.38 0.0K
11:59 4,627.22 4,627.24 4,625.85 4,625.85 0.0K
12:00 4,626.09 4,626.09 4,624.96 4,624.96 0.0K
12:01 4,625.88 4,626.67 4,625.88 4,626.67 0.0K
12:02 4,626.59 4,627.57 4,626.59 4,627.57 0.0K
12:03 4,627.94 4,627.94 4,627.57 4,627.82 0.0K
12:04 4,627.72 4,628.19 4,627.72 4,628.19 0.0K
12:05 4,628.47 4,628.47 4,628.04 4,628.04 0.0K
12:06 4,628.51 4,630.12 4,628.51 4,630.12 0.0K
12:07 4,629.98 4,630.27 4,629.98 4,630.27 0.0K
12:08 4,630.16 4,630.95 4,630.16 4,630.58 0.0K
12:09 4,630.55 4,630.55 4,629.24 4,629.30 0.0K
12:10 4,628.64 4,629.68 4,628.64 4,629.68 0.0K
12:11 4,629.28 4,629.31 4,629.10 4,629.10 0.0K
12:12 4,629.48 4,630.58 4,629.48 4,630.58 0.0K
12:13 4,630.61 4,630.78 4,630.54 4,630.58 0.0K
12:14 4,630.24 4,631.12 4,630.24 4,631.00 0.0K
12:15 4,631.11 4,631.11 4,630.71 4,630.71 0.0K
12:16 4,630.93 4,631.82 4,630.93 4,631.82 0.0K
12:17 4,632.09 4,632.49 4,632.09 4,632.38 0.0K
12:18 4,632.24 4,632.24 4,631.02 4,631.11 0.0K
12:19 4,628.13 4,628.97 4,626.95 4,628.71 0.0K
12:20 4,629.05 4,629.54 4,629.05 4,629.54 0.0K
12:21 4,629.38 4,629.38 4,628.72 4,628.72 0.0K
12:22 4,628.00 4,628.00 4,627.05 4,627.05 0.0K
12:23 4,626.81 4,628.09 4,626.81 4,627.90 0.0K
12:24 4,627.94 4,627.95 4,627.87 4,627.87 0.0K
12:25 4,628.13 4,628.13 4,627.38 4,627.43 0.0K
12:26 4,627.08 4,627.57 4,627.08 4,627.57 0.0K
12:27 4,627.83 4,627.96 4,627.48 4,627.48 0.0K
12:28 4,627.41 4,627.41 4,627.01 4,627.06 0.0K
12:29 4,628.11 4,629.76 4,627.94 4,629.76 0.0K
12:30 4,629.30 4,630.45 4,629.30 4,629.55 0.0K
12:31 4,629.51 4,629.51 4,629.00 4,629.00 0.0K
12:32 4,628.29 4,628.29 4,625.75 4,625.75 0.0K
12:33 4,625.93 4,627.02 4,625.93 4,627.02 0.0K
12:34 4,626.18 4,626.51 4,626.00 4,626.00 0.0K
12:35 4,625.74 4,625.74 4,623.50 4,623.50 0.0K
12:36 4,622.74 4,623.48 4,622.49 4,623.48 0.0K
12:37 4,624.22 4,624.22 4,623.44 4,623.44 0.0K
12:38 4,623.72 4,624.49 4,623.72 4,623.99 0.0K
12:39 4,624.10 4,624.10 4,622.55 4,622.55 0.0K
12:40 4,622.60 4,622.60 4,620.38 4,620.38 0.0K
12:41 4,621.14 4,621.49 4,620.87 4,621.49 0.0K
12:42 4,621.53 4,621.53 4,620.50 4,621.38 0.0K
12:43 4,621.41 4,622.42 4,621.41 4,622.33 0.0K
12:44 4,622.35 4,622.86 4,621.87 4,622.86 0.0K
12:45 4,622.14 4,622.52 4,622.14 4,622.47 0.0K
12:46 4,622.48 4,622.48 4,621.73 4,621.73 0.0K
12:47 4,621.67 4,621.67 4,619.64 4,620.49 0.0K
12:48 4,620.67 4,621.05 4,620.67 4,620.82 0.0K
12:49 4,621.06 4,621.06 4,620.50 4,620.50 0.0K
12:50 4,620.56 4,620.56 4,619.92 4,620.24 0.0K
12:51 4,620.32 4,620.32 4,618.58 4,618.58 0.0K
12:52 4,618.71 4,618.71 4,615.81 4,615.81 0.0K
12:53 4,615.71 4,617.27 4,615.71 4,617.27 0.0K
12:54 4,617.48 4,617.48 4,617.12 4,617.45 0.0K
12:55 4,617.52 4,617.52 4,616.98 4,617.51 0.0K
12:56 4,616.76 4,616.76 4,615.14 4,615.14 0.0K
12:57 4,614.86 4,614.86 4,612.89 4,613.14 0.0K
12:58 4,612.88 4,612.88 4,611.72 4,611.80 0.0K
12:59 4,611.68 4,613.05 4,611.40 4,613.05 0.0K
13:00 4,613.75 4,614.15 4,613.41 4,613.41 0.0K
13:01 4,613.47 4,613.47 4,611.74 4,611.74 0.0K
13:02 4,611.38 4,611.62 4,610.90 4,611.62 0.0K
13:03 4,611.79 4,612.72 4,611.79 4,611.98 0.0K
13:04 4,611.92 4,611.92 4,611.69 4,611.69 0.0K
13:05 4,612.03 4,612.59 4,611.88 4,612.06 0.0K
13:06 4,611.92 4,612.15 4,611.05 4,611.05 0.0K
13:07 4,611.25 4,611.25 4,610.27 4,610.67 0.0K
13:08 4,610.63 4,611.15 4,610.36 4,611.15 0.0K
13:09 4,611.35 4,612.37 4,611.35 4,612.10 0.0K
13:10 4,612.39 4,613.84 4,612.39 4,613.84 0.0K
13:11 4,613.78 4,613.78 4,612.64 4,612.64 0.0K
13:12 4,611.95 4,611.95 4,610.76 4,611.06 0.0K
13:13 4,611.13 4,611.24 4,611.10 4,611.10 0.0K
13:14 4,611.44 4,612.19 4,611.44 4,612.19 0.0K
13:15 4,612.57 4,612.57 4,610.52 4,610.53 0.0K
13:16 4,610.06 4,610.82 4,609.98 4,610.79 0.0K
13:17 4,610.06 4,610.06 4,608.80 4,609.37 0.0K
13:18 4,609.53 4,609.74 4,609.44 4,609.74 0.0K
13:19 4,609.82 4,611.23 4,609.82 4,611.23 0.0K
13:20 4,611.32 4,611.72 4,611.07 4,611.14 0.0K
13:21 4,610.88 4,611.99 4,610.88 4,611.99 0.0K
13:22 4,612.83 4,612.83 4,612.42 4,612.77 0.0K
13:23 4,613.12 4,613.35 4,613.04 4,613.12 0.0K
13:24 4,613.00 4,613.00 4,611.87 4,612.18 0.0K
13:25 4,612.22 4,612.22 4,611.41 4,611.41 0.0K
13:26 4,611.17 4,611.17 4,609.74 4,609.74 0.0K
13:27 4,609.39 4,609.71 4,609.39 4,609.71 0.0K
13:28 4,609.91 4,609.91 4,607.35 4,607.35 0.0K
13:29 4,607.12 4,607.12 4,605.01 4,605.01 0.0K
13:30 4,604.96 4,606.21 4,604.82 4,606.21 0.0K
13:31 4,606.45 4,606.65 4,605.85 4,605.85 0.0K
13:32 4,604.89 4,606.24 4,604.89 4,606.24 0.0K
13:33 4,606.31 4,607.21 4,606.31 4,607.09 0.0K
13:34 4,607.25 4,607.34 4,606.98 4,607.34 0.0K
13:35 4,607.04 4,607.04 4,606.38 4,606.88 0.0K
13:36 4,606.34 4,606.34 4,605.63 4,605.63 0.0K
13:37 4,605.95 4,605.95 4,605.13 4,605.60 0.0K
13:38 4,605.57 4,605.83 4,605.25 4,605.76 0.0K
13:39 4,605.90 4,605.90 4,605.46 4,605.46 0.0K
13:40 4,604.17 4,604.17 4,603.57 4,603.57 0.0K
13:41 4,604.13 4,604.13 4,603.30 4,603.30 0.0K
13:42 4,603.95 4,603.95 4,601.05 4,601.05 0.0K
13:43 4,601.57 4,601.99 4,601.57 4,601.99 0.0K
13:44 4,601.91 4,602.94 4,601.91 4,602.71 0.0K
13:45 4,602.93 4,603.41 4,602.86 4,603.41 0.0K
13:46 4,603.98 4,603.98 4,602.04 4,602.14 0.0K
13:47 4,601.20 4,601.84 4,601.13 4,601.65 0.0K
13:48 4,601.37 4,602.04 4,601.37 4,602.04 0.0K
13:49 4,601.06 4,601.06 4,600.40 4,600.49 0.0K
13:50 4,600.73 4,600.82 4,600.52 4,600.52 0.0K
13:51 4,600.61 4,601.25 4,600.61 4,600.95 0.0K
13:52 4,600.85 4,600.85 4,598.88 4,598.88 0.0K
13:53 4,599.22 4,600.19 4,599.22 4,599.86 0.0K
13:54 4,599.91 4,599.91 4,599.49 4,599.54 0.0K
13:55 4,599.81 4,600.20 4,599.00 4,599.00 0.0K
13:56 4,598.20 4,598.20 4,595.47 4,595.47 0.0K
13:57 4,595.64 4,595.94 4,595.64 4,595.94 0.0K
13:58 4,597.11 4,597.21 4,596.79 4,596.79 0.0K
13:59 4,597.43 4,598.51 4,597.43 4,598.51 0.0K
14:00 4,597.75 4,597.75 4,595.89 4,596.75 0.0K
14:01 4,596.74 4,597.68 4,596.51 4,597.68 0.0K
14:02 4,598.45 4,599.30 4,598.04 4,599.30 0.0K
14:03 4,599.59 4,600.65 4,599.59 4,600.65 0.0K
14:04 4,600.48 4,600.48 4,597.86 4,597.86 0.0K
14:05 4,597.35 4,597.36 4,596.69 4,596.69 0.0K
14:06 4,596.86 4,596.86 4,596.47 4,596.77 0.0K
14:07 4,596.98 4,596.98 4,594.85 4,594.85 0.0K
14:08 4,594.89 4,595.88 4,594.89 4,595.88 0.0K
14:09 4,595.50 4,595.95 4,595.34 4,595.34 0.0K
14:10 4,595.95 4,596.25 4,595.95 4,596.21 0.0K
14:11 4,596.27 4,597.30 4,596.27 4,597.30 0.0K
14:12 4,597.12 4,597.87 4,597.12 4,597.87 0.0K
14:13 4,598.00 4,598.00 4,596.76 4,596.76 0.0K
14:14 4,596.85 4,597.15 4,596.31 4,597.15 0.0K
14:15 4,597.67 4,597.67 4,596.66 4,597.08 0.0K
14:16 4,597.53 4,597.53 4,595.87 4,597.01 0.0K
14:17 4,597.69 4,599.04 4,597.69 4,599.01 0.0K
14:18 4,598.70 4,599.92 4,598.70 4,599.69 0.0K
14:19 4,599.50 4,599.81 4,599.17 4,599.81 0.0K
14:20 4,600.10 4,600.97 4,600.00 4,600.97 0.0K
14:21 4,601.38 4,601.70 4,601.38 4,601.70 0.0K
14:22 4,601.77 4,604.26 4,601.77 4,604.26 0.0K
14:23 4,604.25 4,604.39 4,603.75 4,603.75 0.0K
14:24 4,604.15 4,604.15 4,602.83 4,603.22 0.0K
14:25 4,602.92 4,603.37 4,602.27 4,603.37 0.0K
14:26 4,603.46 4,604.03 4,603.46 4,603.70 0.0K
14:27 4,604.17 4,604.51 4,604.17 4,604.26 0.0K
14:28 4,604.99 4,604.99 4,604.23 4,604.25 0.0K
14:29 4,603.83 4,603.93 4,603.00 4,603.00 0.0K
14:30 4,603.08 4,603.08 4,602.61 4,603.04 0.0K
14:31 4,602.78 4,604.04 4,602.78 4,604.04 0.0K
14:32 4,603.94 4,604.02 4,603.87 4,603.87 0.0K
14:33 4,604.68 4,605.07 4,604.58 4,604.58 0.0K
14:34 4,604.67 4,605.49 4,604.67 4,605.17 0.0K
14:35 4,605.39 4,605.72 4,605.23 4,605.65 0.0K
14:36 4,605.79 4,606.23 4,605.76 4,606.23 0.0K
14:37 4,606.40 4,606.40 4,605.13 4,605.13 0.0K
14:38 4,604.99 4,606.75 4,604.99 4,606.75 0.0K
14:39 4,606.62 4,606.62 4,606.05 4,606.57 0.0K
14:40 4,606.97 4,606.97 4,606.10 4,606.32 0.0K
14:41 4,606.38 4,607.80 4,606.20 4,607.80 0.0K
14:42 4,607.60 4,608.49 4,607.15 4,608.49 0.0K
14:43 4,608.95 4,608.95 4,608.38 4,608.38 0.0K
14:44 4,607.91 4,607.91 4,607.13 4,607.18 0.0K
14:45 4,607.14 4,607.41 4,607.14 4,607.27 0.0K
14:46 4,607.16 4,608.00 4,607.16 4,608.00 0.0K
14:47 4,608.30 4,608.30 4,607.18 4,607.18 0.0K
14:48 4,607.14 4,607.14 4,606.60 4,606.68 0.0K
14:49 4,606.93 4,607.15 4,606.89 4,607.12 0.0K
14:50 4,606.71 4,606.72 4,606.62 4,606.62 0.0K
14:51 4,606.78 4,606.78 4,605.03 4,605.09 0.0K
14:52 4,605.37 4,605.65 4,605.28 4,605.32 0.0K
14:53 4,605.48 4,605.74 4,605.48 4,605.74 0.0K
14:54 4,605.80 4,606.49 4,605.80 4,606.03 0.0K
14:55 4,606.16 4,606.16 4,605.55 4,605.55 0.0K
14:56 4,605.35 4,605.35 4,604.58 4,604.75 0.0K
14:57 4,604.26 4,604.26 4,602.45 4,602.45 0.0K
14:58 4,602.42 4,602.42 4,600.09 4,600.09 0.0K
14:59 4,599.58 4,599.74 4,599.56 4,599.66 0.0K
15:00 4,599.72 4,599.88 4,599.07 4,599.44 0.0K
15:01 4,599.51 4,601.50 4,599.51 4,601.50 0.0K
15:02 4,600.99 4,601.54 4,600.99 4,601.34 0.0K
15:03 4,600.64 4,600.77 4,599.56 4,599.56 0.0K
15:04 4,599.91 4,599.91 4,598.81 4,599.42 0.0K
15:05 4,599.55 4,600.52 4,599.55 4,600.52 0.0K
15:06 4,601.19 4,602.60 4,601.19 4,602.38 0.0K
15:07 4,602.46 4,602.74 4,602.46 4,602.59 0.0K
15:08 4,602.51 4,603.15 4,602.51 4,603.15 0.0K
15:09 4,603.37 4,603.37 4,602.87 4,602.91 0.0K
15:10 4,603.28 4,604.04 4,603.28 4,604.04 0.0K
15:11 4,604.21 4,604.21 4,603.52 4,603.61 0.0K
15:12 4,603.60 4,603.78 4,603.12 4,603.22 0.0K
15:13 4,603.76 4,604.50 4,603.76 4,604.50 0.0K
15:14 4,604.52 4,604.52 4,602.86 4,602.86 0.0K
15:15 4,602.61 4,602.73 4,602.28 4,602.28 0.0K
15:16 4,601.62 4,601.78 4,601.49 4,601.61 0.0K
15:17 4,602.07 4,602.17 4,601.71 4,601.71 0.0K
15:18 4,601.44 4,601.71 4,601.43 4,601.71 0.0K
15:19 4,602.95 4,602.95 4,602.02 4,602.65 0.0K
15:20 4,603.18 4,603.18 4,601.40 4,601.98 0.0K
15:21 4,602.25 4,603.02 4,602.25 4,603.02 0.0K
15:22 4,603.23 4,603.23 4,602.81 4,603.06 0.0K
15:23 4,602.94 4,604.33 4,602.85 4,604.33 0.0K
15:24 4,604.45 4,605.37 4,604.45 4,605.14 0.0K
15:25 4,604.85 4,605.52 4,604.71 4,605.52 0.0K
15:26 4,605.70 4,605.70 4,604.88 4,604.88 0.0K
15:27 4,605.29 4,605.96 4,605.29 4,605.96 0.0K
15:28 4,605.64 4,605.64 4,605.29 4,605.51 0.0K
15:29 4,605.36 4,605.36 4,604.66 4,604.66 0.0K
15:30 4,604.26 4,604.26 4,602.97 4,603.49 0.0K
15:31 4,603.45 4,603.45 4,602.15 4,602.26 0.0K
15:32 4,602.50 4,604.62 4,602.50 4,604.61 0.0K
15:33 4,604.42 4,605.12 4,604.42 4,605.12 0.0K
15:34 4,604.95 4,604.98 4,604.40 4,604.40 0.0K
15:35 4,604.61 4,604.98 4,604.08 4,604.63 0.0K
15:36 4,604.15 4,604.37 4,604.00 4,604.37 0.0K
15:37 4,603.77 4,604.50 4,603.45 4,604.50 0.0K
15:38 4,604.79 4,604.79 4,604.25 4,604.25 0.0K
15:39 4,604.62 4,605.85 4,604.62 4,605.77 0.0K
15:40 4,606.13 4,606.13 4,605.65 4,605.82 0.0K
15:41 4,605.59 4,605.79 4,605.34 4,605.59 0.0K
15:42 4,606.45 4,606.45 4,605.18 4,605.44 0.0K
15:43 4,606.02 4,607.49 4,606.02 4,607.49 0.0K
15:44 4,608.38 4,610.49 4,608.38 4,610.49 0.0K
15:45 4,610.47 4,612.02 4,610.47 4,612.02 0.0K
15:46 4,611.87 4,611.93 4,611.45 4,611.45 0.0K
15:47 4,610.90 4,611.62 4,609.65 4,611.62 0.0K
15:48 4,611.55 4,612.70 4,611.55 4,612.70 0.0K
15:49 4,612.19 4,612.19 4,611.09 4,611.09 0.0K
15:50 4,611.37 4,611.37 4,609.46 4,609.46 0.0K
15:51 4,609.15 4,609.15 4,608.28 4,608.28 0.0K
15:52 4,608.48 4,609.50 4,608.48 4,609.19 0.0K
15:53 4,609.99 4,610.32 4,609.99 4,610.29 0.0K
15:54 4,610.24 4,611.25 4,610.24 4,611.25 0.0K
15:55 4,610.99 4,611.38 4,610.87 4,610.87 0.0K
15:56 4,610.53 4,610.53 4,607.97 4,607.97 0.0K
15:57 4,607.98 4,607.98 4,607.03 4,607.40 0.0K
15:58 4,607.55 4,607.67 4,606.50 4,606.50 0.0K
15:59 4,606.03 4,606.69 4,606.02 4,606.69 0.0K
16:00 4,608.33 4,608.36 4,607.93 4,608.36 0.0K
16:01 4,608.30 4,608.30 4,608.06 4,608.06 0.0K
16:02 4,608.06 4,608.09 4,607.88 4,607.88 0.0K
16:03 4,607.82 4,608.17 4,607.82 4,608.09 0.0K
16:04 4,608.12 4,608.23 4,608.10 4,608.23 0.0K
16:05 4,608.18 4,608.31 4,608.18 4,608.23 0.0K
16:06 4,608.23 4,608.44 4,608.23 4,608.25 0.0K
16:07 4,608.16 4,608.27 4,608.16 4,608.27 0.0K
16:08 4,608.27 4,608.31 4,608.21 4,608.21 0.0K
16:09 4,608.23 4,608.33 4,608.23 4,608.33 0.0K
16:10 4,608.36 4,608.49 4,608.31 4,608.49 0.0K
16:11 4,608.34 4,608.53 4,608.34 4,608.41 0.0K
16:12 4,608.45 4,608.45 4,608.45 4,608.45 0.0K
16:13 4,608.52 4,608.52 4,608.40 4,608.40 0.0K
16:14 4,608.42 4,608.42 4,608.18 4,608.18 0.0K
16:15 4,608.14 4,608.14 4,608.14 4,608.14 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