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 4,624.50 4,624.50 4,621.88 4,621.88 0.0K
09:32 4,621.85 4,624.16 4,621.85 4,624.06 0.0K
09:33 4,624.02 4,624.02 4,622.88 4,623.98 0.0K
09:34 4,622.96 4,623.46 4,622.65 4,623.46 0.0K
09:35 4,623.59 4,624.99 4,623.59 4,624.20 0.0K
09:36 4,626.17 4,627.31 4,626.17 4,627.07 0.0K
09:37 4,627.15 4,627.44 4,625.88 4,625.88 0.0K
09:38 4,625.91 4,625.91 4,625.50 4,625.79 0.0K
09:39 4,625.91 4,625.91 4,623.42 4,623.42 0.0K
09:40 4,622.80 4,622.80 4,620.73 4,620.73 0.0K
09:41 4,619.38 4,619.38 4,618.64 4,619.35 0.0K
09:42 4,617.53 4,617.53 4,615.76 4,616.12 0.0K
09:43 4,615.81 4,615.81 4,613.77 4,615.03 0.0K
09:44 4,615.35 4,615.35 4,613.28 4,614.29 0.0K
09:45 4,614.38 4,616.11 4,614.38 4,616.11 0.0K
09:46 4,617.17 4,617.40 4,617.17 4,617.34 0.0K
09:47 4,617.19 4,618.65 4,617.19 4,618.46 0.0K
09:48 4,616.98 4,617.58 4,613.46 4,613.46 0.0K
09:49 4,613.53 4,613.92 4,613.53 4,613.92 0.0K
09:50 4,614.96 4,614.96 4,612.77 4,612.77 0.0K
09:51 4,612.87 4,612.87 4,611.35 4,611.49 0.0K
09:52 4,612.53 4,612.79 4,611.93 4,611.93 0.0K
09:53 4,611.77 4,611.77 4,608.08 4,608.08 0.0K
09:54 4,608.68 4,608.68 4,605.18 4,606.60 0.0K
09:55 4,605.65 4,605.65 4,603.88 4,604.43 0.0K
09:56 4,604.28 4,604.30 4,601.45 4,601.45 0.0K
09:57 4,599.73 4,600.86 4,599.73 4,600.08 0.0K
09:58 4,599.60 4,599.60 4,596.18 4,598.27 0.0K
09:59 4,599.60 4,599.60 4,598.09 4,598.09 0.0K
10:00 4,598.08 4,598.08 4,590.44 4,590.44 0.0K
10:01 4,591.18 4,591.18 4,587.81 4,587.81 0.0K
10:02 4,590.10 4,591.71 4,590.10 4,591.25 0.0K
10:03 4,592.45 4,593.73 4,591.25 4,593.73 0.0K
10:04 4,593.51 4,595.23 4,592.70 4,595.23 0.0K
10:05 4,594.87 4,598.06 4,594.87 4,597.82 0.0K
10:06 4,597.45 4,598.48 4,596.80 4,598.48 0.0K
10:07 4,598.16 4,598.16 4,595.97 4,595.97 0.0K
10:08 4,597.27 4,597.27 4,594.64 4,594.64 0.0K
10:09 4,595.66 4,596.91 4,595.44 4,596.91 0.0K
10:10 4,596.87 4,598.52 4,596.87 4,598.52 0.0K
10:11 4,599.82 4,603.08 4,599.82 4,603.08 0.0K
10:12 4,602.37 4,602.80 4,600.89 4,602.80 0.0K
10:13 4,604.07 4,608.11 4,604.07 4,608.11 0.0K
10:14 4,606.30 4,608.35 4,606.30 4,607.45 0.0K
10:15 4,607.03 4,608.43 4,607.03 4,608.43 0.0K
10:16 4,607.55 4,609.37 4,607.55 4,607.87 0.0K
10:17 4,608.05 4,608.85 4,608.05 4,608.14 0.0K
10:18 4,607.46 4,610.12 4,606.87 4,610.12 0.0K
10:19 4,609.07 4,609.07 4,608.13 4,608.13 0.0K
10:20 4,609.53 4,609.76 4,608.61 4,609.76 0.0K
10:21 4,609.31 4,609.31 4,607.84 4,607.84 0.0K
10:22 4,610.62 4,615.09 4,610.62 4,615.09 0.0K
10:23 4,616.81 4,619.07 4,616.81 4,619.07 0.0K
10:24 4,618.75 4,618.80 4,616.53 4,616.53 0.0K
10:25 4,616.14 4,616.14 4,614.01 4,614.01 0.0K
10:26 4,615.02 4,615.02 4,613.53 4,613.53 0.0K
10:27 4,613.82 4,613.82 4,613.03 4,613.03 0.0K
10:28 4,613.47 4,614.15 4,613.40 4,614.15 0.0K
10:29 4,614.55 4,614.78 4,614.21 4,614.78 0.0K
10:30 4,613.98 4,613.98 4,611.62 4,611.62 0.0K
10:31 4,611.74 4,611.74 4,610.86 4,611.04 0.0K
10:32 4,610.55 4,610.55 4,609.44 4,609.44 0.0K
10:33 4,609.81 4,609.81 4,608.25 4,608.25 0.0K
10:34 4,606.50 4,606.79 4,605.90 4,606.79 0.0K
10:35 4,607.60 4,607.98 4,605.78 4,606.19 0.0K
10:36 4,606.23 4,607.30 4,605.37 4,607.30 0.0K
10:37 4,607.15 4,608.82 4,606.77 4,608.82 0.0K
10:38 4,609.42 4,614.54 4,609.42 4,612.99 0.0K
10:39 4,612.73 4,612.84 4,612.56 4,612.83 0.0K
10:40 4,612.64 4,612.64 4,611.42 4,611.42 0.0K
10:41 4,610.71 4,610.71 4,609.92 4,610.55 0.0K
10:42 4,611.00 4,611.85 4,611.00 4,611.80 0.0K
10:43 4,611.64 4,611.88 4,611.11 4,611.18 0.0K
10:44 4,611.95 4,613.25 4,611.95 4,613.25 0.0K
10:45 4,612.55 4,612.55 4,610.98 4,611.25 0.0K
10:46 4,611.15 4,612.21 4,611.15 4,612.21 0.0K
10:47 4,611.82 4,614.21 4,611.82 4,613.81 0.0K
10:48 4,613.94 4,613.94 4,612.54 4,612.83 0.0K
10:49 4,613.02 4,613.45 4,612.62 4,612.62 0.0K
10:50 4,613.16 4,613.16 4,611.29 4,611.29 0.0K
10:51 4,612.15 4,612.15 4,611.30 4,611.46 0.0K
10:52 4,611.45 4,611.45 4,608.19 4,608.61 0.0K
10:53 4,608.44 4,608.44 4,607.48 4,607.98 0.0K
10:54 4,608.49 4,608.49 4,607.12 4,607.44 0.0K
10:55 4,607.29 4,608.05 4,607.06 4,608.05 0.0K
10:56 4,607.92 4,607.92 4,605.87 4,605.87 0.0K
10:57 4,605.62 4,606.29 4,605.07 4,605.32 0.0K
10:58 4,605.66 4,606.85 4,605.66 4,606.32 0.0K
10:59 4,605.71 4,605.71 4,604.39 4,604.50 0.0K
11:00 4,603.64 4,607.16 4,603.64 4,607.16 0.0K
11:01 4,607.31 4,608.06 4,607.03 4,607.03 0.0K
11:02 4,606.51 4,606.51 4,604.98 4,604.98 0.0K
11:03 4,604.82 4,605.74 4,604.69 4,605.74 0.0K
11:04 4,605.39 4,605.47 4,605.06 4,605.06 0.0K
11:05 4,605.23 4,606.29 4,605.23 4,606.29 0.0K
11:06 4,605.55 4,606.41 4,605.55 4,606.41 0.0K
11:07 4,605.89 4,606.54 4,605.89 4,606.47 0.0K
11:08 4,606.46 4,606.92 4,606.23 4,606.23 0.0K
11:09 4,606.47 4,606.47 4,605.67 4,606.31 0.0K
11:10 4,606.50 4,608.69 4,606.50 4,607.73 0.0K
11:11 4,608.54 4,610.43 4,608.54 4,610.30 0.0K
11:12 4,609.94 4,610.56 4,609.52 4,610.56 0.0K
11:13 4,610.88 4,612.08 4,610.88 4,611.58 0.0K
11:14 4,611.37 4,613.03 4,611.37 4,613.03 0.0K
11:15 4,612.99 4,614.57 4,612.99 4,614.57 0.0K
11:16 4,614.58 4,616.02 4,614.58 4,616.02 0.0K
11:17 4,615.88 4,615.88 4,615.09 4,615.77 0.0K
11:18 4,615.85 4,617.37 4,615.85 4,617.37 0.0K
11:19 4,617.02 4,617.02 4,616.27 4,616.27 0.0K
11:20 4,616.43 4,617.64 4,616.43 4,617.64 0.0K
11:21 4,617.07 4,617.07 4,616.46 4,616.99 0.0K
11:22 4,616.44 4,616.50 4,614.96 4,614.96 0.0K
11:23 4,613.93 4,614.82 4,613.93 4,614.82 0.0K
11:24 4,615.31 4,615.31 4,614.65 4,614.65 0.0K
11:25 4,614.37 4,614.57 4,613.82 4,613.82 0.0K
11:26 4,613.60 4,613.60 4,610.85 4,611.25 0.0K
11:27 4,610.27 4,610.27 4,607.57 4,607.57 0.0K
11:28 4,607.78 4,607.85 4,606.92 4,606.92 0.0K
11:29 4,607.16 4,607.16 4,606.21 4,606.77 0.0K
11:30 4,606.85 4,607.47 4,606.40 4,607.47 0.0K
11:31 4,607.45 4,609.33 4,607.45 4,609.33 0.0K
11:32 4,608.46 4,609.23 4,608.46 4,609.23 0.0K
11:33 4,609.09 4,609.76 4,608.60 4,609.76 0.0K
11:34 4,609.60 4,610.24 4,609.60 4,610.24 0.0K
11:35 4,609.79 4,610.40 4,609.58 4,610.40 0.0K
11:36 4,610.32 4,610.73 4,610.28 4,610.51 0.0K
11:37 4,609.48 4,609.48 4,607.05 4,607.05 0.0K
11:38 4,607.91 4,608.63 4,607.91 4,607.99 0.0K
11:39 4,607.68 4,607.68 4,607.31 4,607.56 0.0K
11:40 4,607.86 4,608.90 4,607.86 4,608.65 0.0K
11:41 4,608.76 4,608.76 4,608.12 4,608.31 0.0K
11:42 4,607.51 4,607.51 4,606.65 4,606.65 0.0K
11:43 4,606.53 4,606.53 4,605.63 4,605.63 0.0K
11:44 4,605.00 4,605.59 4,604.87 4,604.87 0.0K
11:45 4,605.43 4,605.52 4,605.16 4,605.16 0.0K
11:46 4,605.29 4,606.08 4,605.29 4,606.08 0.0K
11:47 4,606.61 4,606.97 4,606.23 4,606.23 0.0K
11:48 4,606.46 4,606.46 4,605.52 4,605.52 0.0K
11:49 4,605.36 4,605.91 4,605.36 4,605.84 0.0K
11:50 4,605.60 4,605.60 4,604.06 4,604.33 0.0K
11:51 4,604.37 4,604.67 4,602.06 4,602.06 0.0K
11:52 4,601.28 4,601.28 4,599.83 4,599.83 0.0K
11:53 4,599.49 4,600.61 4,599.49 4,600.61 0.0K
11:54 4,600.87 4,601.89 4,600.43 4,600.43 0.0K
11:55 4,600.47 4,601.18 4,600.38 4,601.18 0.0K
11:56 4,600.74 4,600.74 4,598.80 4,598.80 0.0K
11:57 4,599.46 4,599.46 4,598.77 4,599.11 0.0K
11:58 4,599.10 4,599.40 4,598.94 4,598.98 0.0K
11:59 4,598.45 4,598.45 4,597.79 4,598.19 0.0K
12:00 4,598.12 4,598.12 4,597.04 4,597.89 0.0K
12:01 4,598.03 4,598.60 4,598.03 4,598.12 0.0K
12:02 4,597.84 4,598.74 4,597.84 4,598.72 0.0K
12:03 4,599.44 4,600.21 4,599.44 4,600.21 0.0K
12:04 4,600.00 4,600.42 4,600.00 4,600.42 0.0K
12:05 4,600.07 4,600.30 4,599.55 4,599.55 0.0K
12:06 4,599.33 4,599.44 4,599.29 4,599.29 0.0K
12:07 4,598.98 4,598.98 4,598.22 4,598.59 0.0K
12:08 4,598.65 4,598.84 4,598.59 4,598.84 0.0K
12:09 4,598.77 4,599.15 4,598.50 4,598.50 0.0K
12:10 4,598.13 4,598.13 4,597.25 4,597.25 0.0K
12:11 4,597.11 4,598.32 4,597.11 4,598.32 0.0K
12:12 4,598.76 4,598.76 4,598.12 4,598.51 0.0K
12:13 4,598.89 4,599.72 4,598.82 4,598.99 0.0K
12:14 4,598.49 4,598.55 4,597.79 4,597.79 0.0K
12:15 4,597.92 4,598.31 4,597.62 4,597.62 0.0K
12:16 4,596.96 4,596.96 4,595.12 4,595.12 0.0K
12:17 4,594.77 4,594.77 4,594.36 4,594.36 0.0K
12:18 4,595.56 4,595.60 4,594.96 4,594.98 0.0K
12:19 4,595.21 4,595.21 4,594.25 4,594.45 0.0K
12:20 4,594.32 4,594.32 4,593.26 4,594.01 0.0K
12:21 4,594.15 4,595.96 4,594.15 4,595.96 0.0K
12:22 4,595.82 4,597.46 4,595.82 4,597.45 0.0K
12:23 4,597.63 4,597.81 4,597.19 4,597.81 0.0K
12:24 4,597.65 4,598.75 4,597.48 4,598.75 0.0K
12:25 4,598.86 4,598.91 4,598.33 4,598.70 0.0K
12:26 4,598.89 4,600.65 4,598.89 4,600.65 0.0K
12:27 4,600.89 4,602.26 4,600.69 4,602.26 0.0K
12:28 4,602.92 4,603.61 4,602.78 4,603.61 0.0K
12:29 4,603.67 4,605.04 4,603.41 4,605.04 0.0K
12:30 4,605.58 4,607.70 4,605.58 4,607.19 0.0K
12:31 4,605.98 4,606.61 4,605.27 4,605.27 0.0K
12:32 4,605.59 4,606.21 4,605.47 4,605.47 0.0K
12:33 4,605.44 4,605.50 4,604.87 4,605.06 0.0K
12:34 4,605.06 4,606.23 4,605.06 4,606.23 0.0K
12:35 4,606.04 4,607.48 4,606.04 4,607.48 0.0K
12:36 4,607.22 4,607.22 4,606.28 4,607.09 0.0K
12:37 4,607.04 4,607.55 4,607.04 4,607.44 0.0K
12:38 4,606.84 4,606.91 4,606.51 4,606.51 0.0K
12:39 4,606.34 4,606.34 4,606.02 4,606.02 0.0K
12:40 4,605.84 4,605.84 4,603.71 4,604.09 0.0K
12:41 4,604.19 4,604.19 4,601.24 4,601.24 0.0K
12:42 4,600.48 4,600.48 4,598.43 4,598.69 0.0K
12:43 4,598.73 4,599.63 4,598.73 4,598.80 0.0K
12:44 4,599.27 4,599.69 4,599.15 4,599.69 0.0K
12:45 4,599.84 4,601.03 4,599.84 4,601.03 0.0K
12:46 4,601.06 4,602.19 4,601.06 4,601.88 0.0K
12:47 4,601.80 4,601.80 4,601.07 4,601.07 0.0K
12:48 4,600.77 4,600.77 4,600.22 4,600.70 0.0K
12:49 4,600.95 4,601.07 4,600.45 4,600.45 0.0K
12:50 4,600.30 4,600.30 4,598.75 4,598.75 0.0K
12:51 4,598.33 4,599.75 4,598.33 4,599.18 0.0K
12:52 4,599.33 4,601.83 4,599.33 4,601.83 0.0K
12:53 4,602.02 4,602.89 4,602.02 4,602.80 0.0K
12:54 4,602.76 4,602.76 4,602.18 4,602.46 0.0K
12:55 4,602.39 4,603.15 4,602.39 4,603.15 0.0K
12:56 4,603.18 4,603.18 4,602.73 4,602.86 0.0K
12:57 4,602.52 4,602.52 4,601.94 4,602.32 0.0K
12:58 4,602.50 4,602.50 4,602.03 4,602.08 0.0K
12:59 4,602.06 4,602.90 4,602.06 4,602.87 0.0K
13:00 4,603.25 4,605.16 4,603.25 4,605.16 0.0K
13:01 4,605.29 4,606.23 4,605.29 4,606.23 0.0K
13:02 4,605.53 4,606.71 4,604.76 4,606.71 0.0K
13:03 4,607.00 4,607.69 4,607.00 4,607.69 0.0K
13:04 4,607.14 4,607.14 4,605.75 4,605.75 0.0K
13:05 4,605.66 4,605.66 4,603.99 4,605.28 0.0K
13:06 4,605.20 4,605.20 4,603.56 4,603.62 0.0K
13:07 4,603.78 4,605.65 4,603.78 4,605.65 0.0K
13:08 4,605.85 4,605.85 4,604.31 4,604.55 0.0K
13:09 4,605.48 4,605.96 4,605.02 4,605.25 0.0K
13:10 4,605.62 4,605.62 4,604.77 4,605.09 0.0K
13:11 4,605.67 4,606.61 4,605.67 4,606.61 0.0K
13:12 4,606.75 4,607.66 4,606.75 4,607.66 0.0K
13:13 4,608.73 4,609.77 4,608.73 4,609.77 0.0K
13:14 4,610.37 4,610.57 4,609.75 4,609.75 0.0K
13:15 4,609.74 4,610.49 4,609.74 4,610.06 0.0K
13:16 4,610.37 4,610.37 4,609.85 4,609.85 0.0K
13:17 4,609.03 4,609.03 4,608.60 4,608.60 0.0K
13:18 4,608.37 4,608.71 4,608.05 4,608.22 0.0K
13:19 4,609.38 4,610.25 4,609.38 4,609.99 0.0K
13:20 4,609.66 4,609.67 4,608.56 4,609.67 0.0K
13:21 4,609.58 4,610.56 4,609.58 4,610.51 0.0K
13:22 4,610.98 4,611.13 4,610.62 4,611.13 0.0K
13:23 4,610.78 4,611.25 4,610.78 4,611.25 0.0K
13:24 4,611.13 4,611.49 4,611.13 4,611.49 0.0K
13:25 4,611.50 4,611.69 4,611.50 4,611.69 0.0K
13:26 4,611.91 4,611.91 4,611.13 4,611.13 0.0K
13:27 4,610.46 4,610.46 4,610.13 4,610.45 0.0K
13:28 4,610.12 4,610.12 4,609.45 4,609.45 0.0K
13:29 4,609.90 4,610.51 4,609.90 4,610.22 0.0K
13:30 4,609.94 4,609.94 4,609.44 4,609.92 0.0K
13:31 4,610.08 4,610.92 4,610.08 4,610.87 0.0K
13:32 4,610.93 4,610.96 4,610.74 4,610.92 0.0K
13:33 4,610.67 4,610.68 4,610.42 4,610.42 0.0K
13:34 4,609.92 4,610.76 4,609.92 4,610.76 0.0K
13:35 4,610.63 4,610.71 4,609.95 4,610.31 0.0K
13:36 4,610.38 4,610.87 4,609.98 4,609.98 0.0K
13:37 4,610.24 4,610.25 4,609.80 4,609.80 0.0K
13:38 4,609.14 4,610.08 4,609.14 4,609.59 0.0K
13:39 4,609.91 4,610.50 4,609.91 4,610.50 0.0K
13:40 4,610.83 4,610.95 4,610.82 4,610.92 0.0K
13:41 4,610.82 4,610.82 4,608.86 4,608.86 0.0K
13:42 4,609.46 4,609.64 4,609.41 4,609.57 0.0K
13:43 4,609.73 4,609.73 4,609.01 4,609.01 0.0K
13:44 4,607.72 4,608.30 4,607.72 4,608.29 0.0K
13:45 4,608.08 4,608.08 4,606.87 4,607.45 0.0K
13:46 4,607.59 4,607.66 4,607.37 4,607.37 0.0K
13:47 4,607.39 4,607.94 4,607.39 4,607.94 0.0K
13:48 4,608.11 4,608.29 4,608.11 4,608.23 0.0K
13:49 4,608.45 4,608.67 4,608.45 4,608.60 0.0K
13:50 4,608.50 4,608.50 4,606.41 4,606.41 0.0K
13:51 4,606.18 4,607.21 4,606.18 4,607.21 0.0K
13:52 4,607.58 4,608.01 4,607.58 4,608.01 0.0K
13:53 4,608.00 4,608.78 4,608.00 4,608.78 0.0K
13:54 4,608.82 4,608.85 4,608.59 4,608.85 0.0K
13:55 4,609.10 4,609.52 4,609.10 4,609.38 0.0K
13:56 4,608.87 4,609.18 4,608.70 4,608.70 0.0K
13:57 4,608.99 4,609.16 4,608.94 4,608.94 0.0K
13:58 4,609.02 4,609.02 4,608.12 4,608.12 0.0K
13:59 4,608.33 4,608.33 4,605.59 4,605.59 0.0K
14:00 4,605.22 4,605.22 4,603.78 4,603.78 0.0K
14:01 4,603.99 4,605.02 4,603.99 4,605.02 0.0K
14:02 4,605.07 4,605.13 4,604.87 4,604.87 0.0K
14:03 4,605.00 4,605.00 4,604.50 4,604.68 0.0K
14:04 4,604.73 4,605.04 4,604.15 4,604.15 0.0K
14:05 4,604.55 4,604.55 4,603.50 4,603.67 0.0K
14:06 4,603.54 4,603.54 4,602.43 4,602.77 0.0K
14:07 4,602.86 4,603.59 4,602.86 4,603.35 0.0K
14:08 4,603.60 4,603.61 4,603.11 4,603.11 0.0K
14:09 4,602.61 4,602.61 4,601.91 4,602.14 0.0K
14:10 4,602.28 4,602.45 4,602.28 4,602.45 0.0K
14:11 4,602.77 4,602.77 4,601.51 4,601.71 0.0K
14:12 4,601.57 4,601.82 4,601.28 4,601.28 0.0K
14:13 4,601.19 4,601.19 4,600.20 4,600.32 0.0K
14:14 4,600.29 4,600.29 4,599.06 4,599.06 0.0K
14:15 4,599.25 4,599.29 4,598.25 4,598.76 0.0K
14:16 4,598.45 4,598.45 4,597.04 4,597.04 0.0K
14:17 4,596.99 4,597.51 4,595.80 4,595.80 0.0K
14:18 4,596.19 4,597.54 4,596.19 4,597.54 0.0K
14:19 4,597.66 4,597.80 4,597.66 4,597.73 0.0K
14:20 4,598.19 4,598.56 4,597.88 4,597.88 0.0K
14:21 4,598.47 4,598.90 4,598.15 4,598.33 0.0K
14:22 4,597.82 4,597.82 4,596.77 4,596.77 0.0K
14:23 4,596.72 4,596.87 4,595.85 4,595.85 0.0K
14:24 4,595.91 4,595.91 4,593.71 4,593.71 0.0K
14:25 4,593.86 4,594.36 4,593.68 4,593.68 0.0K
14:26 4,593.87 4,593.87 4,592.86 4,593.01 0.0K
14:27 4,592.34 4,592.34 4,590.95 4,590.95 0.0K
14:28 4,591.13 4,591.13 4,590.64 4,590.99 0.0K
14:29 4,591.16 4,591.39 4,589.80 4,589.80 0.0K
14:30 4,589.08 4,589.08 4,586.63 4,586.63 0.0K
14:31 4,586.39 4,587.04 4,586.39 4,586.49 0.0K
14:32 4,586.66 4,586.66 4,583.39 4,583.39 0.0K
14:33 4,582.76 4,582.76 4,580.79 4,580.79 0.0K
14:34 4,581.02 4,581.41 4,579.12 4,581.41 0.0K
14:35 4,581.38 4,584.15 4,581.38 4,584.15 0.0K
14:36 4,584.38 4,584.38 4,582.29 4,582.29 0.0K
14:37 4,582.48 4,583.53 4,582.48 4,582.96 0.0K
14:38 4,582.50 4,583.47 4,582.50 4,583.12 0.0K
14:39 4,583.82 4,583.82 4,581.65 4,581.65 0.0K
14:40 4,581.73 4,582.34 4,581.08 4,581.08 0.0K
14:41 4,580.11 4,580.11 4,577.87 4,577.87 0.0K
14:42 4,578.03 4,578.60 4,577.47 4,577.47 0.0K
14:43 4,576.49 4,577.51 4,576.49 4,577.51 0.0K
14:44 4,577.78 4,579.78 4,577.64 4,579.78 0.0K
14:45 4,580.24 4,581.57 4,580.24 4,581.57 0.0K
14:46 4,581.95 4,582.30 4,581.68 4,581.68 0.0K
14:47 4,582.39 4,583.03 4,582.39 4,582.70 0.0K
14:48 4,582.85 4,582.85 4,580.46 4,580.46 0.0K
14:49 4,580.00 4,580.68 4,580.00 4,580.43 0.0K
14:50 4,580.69 4,580.69 4,579.38 4,579.38 0.0K
14:51 4,579.92 4,582.33 4,579.92 4,582.33 0.0K
14:52 4,582.70 4,584.32 4,582.70 4,583.70 0.0K
14:53 4,583.02 4,583.02 4,580.90 4,581.01 0.0K
14:54 4,580.66 4,583.21 4,580.66 4,583.21 0.0K
14:55 4,582.95 4,583.76 4,582.94 4,583.17 0.0K
14:56 4,582.94 4,584.51 4,582.77 4,584.51 0.0K
14:57 4,583.86 4,583.86 4,582.35 4,582.57 0.0K
14:58 4,581.81 4,582.92 4,581.80 4,582.92 0.0K
14:59 4,582.63 4,582.63 4,581.74 4,581.74 0.0K
15:00 4,581.67 4,581.67 4,579.11 4,579.11 0.0K
15:01 4,579.17 4,579.17 4,576.17 4,576.24 0.0K
15:02 4,576.58 4,576.58 4,573.31 4,573.31 0.0K
15:03 4,572.61 4,572.86 4,572.09 4,572.86 0.0K
15:04 4,571.57 4,572.43 4,570.84 4,572.43 0.0K
15:05 4,572.79 4,572.79 4,572.07 4,572.07 0.0K
15:06 4,572.20 4,572.90 4,571.92 4,572.35 0.0K
15:07 4,571.90 4,572.99 4,571.90 4,572.99 0.0K
15:08 4,573.77 4,573.77 4,572.26 4,572.26 0.0K
15:09 4,571.87 4,572.52 4,571.27 4,571.27 0.0K
15:10 4,571.73 4,572.44 4,571.73 4,572.44 0.0K
15:11 4,572.56 4,573.15 4,572.41 4,572.41 0.0K
15:12 4,572.54 4,572.81 4,572.21 4,572.31 0.0K
15:13 4,572.20 4,572.40 4,571.78 4,571.78 0.0K
15:14 4,570.31 4,570.31 4,568.50 4,569.83 0.0K
15:15 4,570.54 4,571.72 4,569.49 4,569.49 0.0K
15:16 4,568.47 4,568.47 4,568.22 4,568.22 0.0K
15:17 4,568.06 4,569.22 4,568.06 4,569.02 0.0K
15:18 4,568.45 4,568.45 4,567.49 4,567.49 0.0K
15:19 4,567.82 4,567.82 4,567.42 4,567.54 0.0K
15:20 4,567.53 4,567.53 4,566.56 4,567.09 0.0K
15:21 4,567.58 4,569.40 4,567.58 4,569.31 0.0K
15:22 4,570.21 4,572.38 4,570.21 4,572.38 0.0K
15:23 4,573.27 4,573.27 4,571.99 4,572.53 0.0K
15:24 4,572.37 4,572.37 4,570.61 4,570.61 0.0K
15:25 4,571.14 4,572.60 4,570.40 4,570.40 0.0K
15:26 4,570.46 4,570.88 4,570.16 4,570.16 0.0K
15:27 4,570.76 4,571.52 4,570.60 4,571.52 0.0K
15:28 4,570.91 4,570.91 4,568.59 4,568.59 0.0K
15:29 4,568.27 4,568.27 4,565.55 4,565.55 0.0K
15:30 4,565.03 4,568.60 4,565.03 4,568.60 0.0K
15:31 4,568.32 4,569.07 4,568.32 4,568.77 0.0K
15:32 4,568.71 4,569.50 4,568.71 4,569.50 0.0K
15:33 4,569.21 4,569.89 4,568.20 4,569.89 0.0K
15:34 4,569.62 4,570.62 4,569.16 4,569.16 0.0K
15:35 4,568.89 4,569.58 4,568.89 4,569.58 0.0K
15:36 4,569.97 4,569.97 4,569.57 4,569.57 0.0K
15:37 4,569.66 4,570.63 4,569.49 4,569.54 0.0K
15:38 4,569.05 4,569.84 4,569.05 4,569.84 0.0K
15:39 4,569.04 4,569.04 4,566.94 4,566.94 0.0K
15:40 4,566.62 4,566.62 4,565.96 4,565.96 0.0K
15:41 4,565.57 4,565.57 4,564.89 4,565.02 0.0K
15:42 4,565.21 4,565.77 4,564.19 4,564.19 0.0K
15:43 4,563.79 4,564.47 4,563.79 4,564.47 0.0K
15:44 4,565.51 4,565.51 4,565.04 4,565.35 0.0K
15:45 4,564.96 4,564.96 4,563.24 4,563.24 0.0K
15:46 4,564.46 4,564.46 4,563.01 4,563.62 0.0K
15:47 4,563.65 4,563.86 4,563.32 4,563.32 0.0K
15:48 4,564.19 4,566.45 4,564.19 4,566.45 0.0K
15:49 4,566.77 4,566.93 4,566.48 4,566.48 0.0K
15:50 4,565.95 4,566.63 4,565.54 4,566.26 0.0K
15:51 4,565.69 4,567.80 4,565.69 4,567.80 0.0K
15:52 4,567.37 4,567.37 4,565.69 4,565.94 0.0K
15:53 4,565.78 4,566.24 4,565.78 4,566.05 0.0K
15:54 4,565.19 4,565.19 4,562.65 4,562.65 0.0K
15:55 4,562.53 4,562.53 4,560.85 4,560.85 0.0K
15:56 4,561.19 4,561.19 4,559.29 4,559.29 0.0K
15:57 4,559.55 4,559.55 4,559.43 4,559.43 0.0K
15:58 4,559.41 4,560.53 4,559.38 4,559.83 0.0K
15:59 4,559.21 4,559.21 4,558.07 4,558.07 0.0K
16:00 4,559.21 4,559.21 4,558.81 4,558.81 0.0K
16:01 4,558.63 4,558.63 4,558.49 4,558.53 0.0K
16:02 4,558.52 4,558.56 4,558.52 4,558.56 0.0K
16:03 4,558.73 4,558.77 4,558.73 4,558.77 0.0K
16:04 4,558.77 4,558.77 4,558.43 4,558.44 0.0K
16:05 4,558.60 4,558.60 4,558.50 4,558.50 0.0K
16:06 4,558.45 4,558.54 4,558.34 4,558.54 0.0K
16:07 4,558.56 4,558.56 4,558.56 4,558.56 0.0K
16:08 4,558.55 4,558.68 4,558.55 4,558.59 0.0K
16:09 4,558.59 4,558.70 4,558.59 4,558.70 0.0K
16:10 4,558.59 4,558.59 4,558.51 4,558.51 0.0K
16:11 4,558.48 4,558.48 4,558.32 4,558.40 0.0K
16:12 4,558.39 4,558.40 4,558.39 4,558.40 0.0K
16:13 4,558.40 4,558.40 4,558.19 4,558.30 0.0K
16:14 4,558.29 4,558.30 4,558.29 4,558.30 0.0K
16:15 4,558.37 4,558.37 4,558.37 4,558.37 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