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 4,520.74 4,521.74 4,520.74 4,521.74 0.0K
09:32 4,520.82 4,522.41 4,520.15 4,522.41 0.0K
09:33 4,519.60 4,520.06 4,519.21 4,520.06 0.0K
09:34 4,519.52 4,520.88 4,519.52 4,520.88 0.0K
09:35 4,522.20 4,523.38 4,522.08 4,522.08 0.0K
09:36 4,522.47 4,522.47 4,517.99 4,517.99 0.0K
09:37 4,518.32 4,519.75 4,518.32 4,519.24 0.0K
09:38 4,517.82 4,518.40 4,516.91 4,516.91 0.0K
09:39 4,516.76 4,521.95 4,516.76 4,521.95 0.0K
09:40 4,522.28 4,526.79 4,522.28 4,525.84 0.0K
09:41 4,527.28 4,530.08 4,527.28 4,530.08 0.0K
09:42 4,530.03 4,531.37 4,529.68 4,529.68 0.0K
09:43 4,529.45 4,530.46 4,529.45 4,530.46 0.0K
09:44 4,529.46 4,529.46 4,526.93 4,526.93 0.0K
09:45 4,527.89 4,527.89 4,526.73 4,527.48 0.0K
09:46 4,527.96 4,528.09 4,527.48 4,527.48 0.0K
09:47 4,525.14 4,525.14 4,522.35 4,523.25 0.0K
09:48 4,521.70 4,524.51 4,521.70 4,522.22 0.0K
09:49 4,521.52 4,521.52 4,520.15 4,520.15 0.0K
09:50 4,519.29 4,520.39 4,519.29 4,519.76 0.0K
09:51 4,520.28 4,522.85 4,520.28 4,521.86 0.0K
09:52 4,522.25 4,522.98 4,522.25 4,522.98 0.0K
09:53 4,523.24 4,523.24 4,521.01 4,521.01 0.0K
09:54 4,521.71 4,521.71 4,517.27 4,517.27 0.0K
09:55 4,517.48 4,518.77 4,517.48 4,517.89 0.0K
09:56 4,517.01 4,517.01 4,511.99 4,511.99 0.0K
09:57 4,511.49 4,511.49 4,508.27 4,508.27 0.0K
09:58 4,510.67 4,513.80 4,510.67 4,513.80 0.0K
09:59 4,514.75 4,515.40 4,514.75 4,514.97 0.0K
10:00 4,513.01 4,529.71 4,513.01 4,529.71 0.0K
10:01 4,528.74 4,528.74 4,523.81 4,523.81 0.0K
10:02 4,522.65 4,523.19 4,520.14 4,520.82 0.0K
10:03 4,523.05 4,525.28 4,523.05 4,523.63 0.0K
10:04 4,524.47 4,527.74 4,524.47 4,526.52 0.0K
10:05 4,525.78 4,528.00 4,525.78 4,526.50 0.0K
10:06 4,524.77 4,527.45 4,524.77 4,527.45 0.0K
10:07 4,528.20 4,531.90 4,528.20 4,531.16 0.0K
10:08 4,531.86 4,531.86 4,530.91 4,531.49 0.0K
10:09 4,531.26 4,531.49 4,529.27 4,529.88 0.0K
10:10 4,529.03 4,529.14 4,528.64 4,528.64 0.0K
10:11 4,527.48 4,527.70 4,526.57 4,527.70 0.0K
10:12 4,525.83 4,529.21 4,525.79 4,529.21 0.0K
10:13 4,530.13 4,530.13 4,527.39 4,527.63 0.0K
10:14 4,527.58 4,527.83 4,525.46 4,526.23 0.0K
10:15 4,526.57 4,526.98 4,524.67 4,524.67 0.0K
10:16 4,524.11 4,524.11 4,523.64 4,523.69 0.0K
10:17 4,523.06 4,523.06 4,520.47 4,520.47 0.0K
10:18 4,521.63 4,523.25 4,519.93 4,519.93 0.0K
10:19 4,520.07 4,520.07 4,518.92 4,519.04 0.0K
10:20 4,519.00 4,520.84 4,517.72 4,517.72 0.0K
10:21 4,517.23 4,518.28 4,510.49 4,510.49 0.0K
10:22 4,511.91 4,514.60 4,511.91 4,514.60 0.0K
10:23 4,515.07 4,518.81 4,515.07 4,518.81 0.0K
10:24 4,519.39 4,519.39 4,516.87 4,516.87 0.0K
10:25 4,515.61 4,515.90 4,515.33 4,515.90 0.0K
10:26 4,516.15 4,516.15 4,515.08 4,516.07 0.0K
10:27 4,515.03 4,515.03 4,513.32 4,514.00 0.0K
10:28 4,513.59 4,513.59 4,512.02 4,513.07 0.0K
10:29 4,513.58 4,514.25 4,513.45 4,513.59 0.0K
10:30 4,513.32 4,513.58 4,512.64 4,512.92 0.0K
10:31 4,512.91 4,515.21 4,512.91 4,514.46 0.0K
10:32 4,515.36 4,516.98 4,514.77 4,516.98 0.0K
10:33 4,516.74 4,519.75 4,515.88 4,519.75 0.0K
10:34 4,518.22 4,518.22 4,516.95 4,518.16 0.0K
10:35 4,517.94 4,519.00 4,517.72 4,519.00 0.0K
10:36 4,520.58 4,520.65 4,519.91 4,520.65 0.0K
10:37 4,519.28 4,520.69 4,519.28 4,520.69 0.0K
10:38 4,520.64 4,522.69 4,520.64 4,522.69 0.0K
10:39 4,522.78 4,526.37 4,522.78 4,525.11 0.0K
10:40 4,524.34 4,524.34 4,523.10 4,523.23 0.0K
10:41 4,523.37 4,523.37 4,522.65 4,522.65 0.0K
10:42 4,523.14 4,523.14 4,519.74 4,519.74 0.0K
10:43 4,518.84 4,521.59 4,518.84 4,521.59 0.0K
10:44 4,521.22 4,521.35 4,520.67 4,520.92 0.0K
10:45 4,521.25 4,522.82 4,521.25 4,522.82 0.0K
10:46 4,522.46 4,524.07 4,522.46 4,522.55 0.0K
10:47 4,523.23 4,523.59 4,522.77 4,522.77 0.0K
10:48 4,520.91 4,520.91 4,520.05 4,520.05 0.0K
10:49 4,519.17 4,519.17 4,517.05 4,517.05 0.0K
10:50 4,517.67 4,518.40 4,516.80 4,516.80 0.0K
10:51 4,516.86 4,516.86 4,514.51 4,515.52 0.0K
10:52 4,515.73 4,518.57 4,515.73 4,518.57 0.0K
10:53 4,518.92 4,521.27 4,518.92 4,521.23 0.0K
10:54 4,520.21 4,521.26 4,520.21 4,521.26 0.0K
10:55 4,521.50 4,521.50 4,520.68 4,520.68 0.0K
10:56 4,521.52 4,521.85 4,521.31 4,521.85 0.0K
10:57 4,522.01 4,522.01 4,520.70 4,521.43 0.0K
10:58 4,522.31 4,523.55 4,522.31 4,523.31 0.0K
10:59 4,522.38 4,522.38 4,519.85 4,519.85 0.0K
11:00 4,519.42 4,519.42 4,515.45 4,515.45 0.0K
11:01 4,515.66 4,515.66 4,513.93 4,514.10 0.0K
11:02 4,514.30 4,514.56 4,513.55 4,513.55 0.0K
11:03 4,514.33 4,514.49 4,513.92 4,513.92 0.0K
11:04 4,514.63 4,514.63 4,512.16 4,512.93 0.0K
11:05 4,513.69 4,514.44 4,513.47 4,514.44 0.0K
11:06 4,513.61 4,513.95 4,513.36 4,513.95 0.0K
11:07 4,513.72 4,514.58 4,513.10 4,514.58 0.0K
11:08 4,514.77 4,514.77 4,513.61 4,513.63 0.0K
11:09 4,511.94 4,511.94 4,510.81 4,511.22 0.0K
11:10 4,511.13 4,511.13 4,509.60 4,509.60 0.0K
11:11 4,508.57 4,508.57 4,504.00 4,504.00 0.0K
11:12 4,504.10 4,504.10 4,502.52 4,503.30 0.0K
11:13 4,503.79 4,505.29 4,503.40 4,505.29 0.0K
11:14 4,506.30 4,508.26 4,506.30 4,508.26 0.0K
11:15 4,507.46 4,508.16 4,507.16 4,507.16 0.0K
11:16 4,507.32 4,507.32 4,505.94 4,505.94 0.0K
11:17 4,506.10 4,506.10 4,504.66 4,504.97 0.0K
11:18 4,505.15 4,505.88 4,505.15 4,505.56 0.0K
11:19 4,505.35 4,505.35 4,504.53 4,504.53 0.0K
11:20 4,504.50 4,504.50 4,502.40 4,502.40 0.0K
11:21 4,505.08 4,505.55 4,505.08 4,505.39 0.0K
11:22 4,505.21 4,505.58 4,505.03 4,505.58 0.0K
11:23 4,505.61 4,505.61 4,504.81 4,504.81 0.0K
11:24 4,505.15 4,506.07 4,504.77 4,506.07 0.0K
11:25 4,506.82 4,507.22 4,504.74 4,504.74 0.0K
11:26 4,504.34 4,504.34 4,502.38 4,502.38 0.0K
11:27 4,503.02 4,503.56 4,503.02 4,503.09 0.0K
11:28 4,502.91 4,503.84 4,502.91 4,503.84 0.0K
11:29 4,504.15 4,506.37 4,504.15 4,506.37 0.0K
11:30 4,507.42 4,507.42 4,504.90 4,504.95 0.0K
11:31 4,505.65 4,505.65 4,504.90 4,505.06 0.0K
11:32 4,505.32 4,505.32 4,504.21 4,504.21 0.0K
11:33 4,504.53 4,504.77 4,501.50 4,501.50 0.0K
11:34 4,501.88 4,501.88 4,500.75 4,500.75 0.0K
11:35 4,500.83 4,501.52 4,500.54 4,501.52 0.0K
11:36 4,502.16 4,502.30 4,501.95 4,502.26 0.0K
11:37 4,503.04 4,505.16 4,503.04 4,505.16 0.0K
11:38 4,505.00 4,505.46 4,505.00 4,505.23 0.0K
11:39 4,506.52 4,506.52 4,505.58 4,505.61 0.0K
11:40 4,505.32 4,505.32 4,502.16 4,502.16 0.0K
11:41 4,502.36 4,502.62 4,501.70 4,501.70 0.0K
11:42 4,500.58 4,501.65 4,500.55 4,500.55 0.0K
11:43 4,500.96 4,500.96 4,499.46 4,499.56 0.0K
11:44 4,499.68 4,500.09 4,498.60 4,498.60 0.0K
11:45 4,499.02 4,500.44 4,499.02 4,500.28 0.0K
11:46 4,499.75 4,499.75 4,498.60 4,499.08 0.0K
11:47 4,499.40 4,501.25 4,499.40 4,501.24 0.0K
11:48 4,501.14 4,501.70 4,501.02 4,501.70 0.0K
11:49 4,501.13 4,501.47 4,501.13 4,501.47 0.0K
11:50 4,501.45 4,501.45 4,500.04 4,500.04 0.0K
11:51 4,499.23 4,499.71 4,498.80 4,499.71 0.0K
11:52 4,500.17 4,500.17 4,499.20 4,499.37 0.0K
11:53 4,499.95 4,500.99 4,499.61 4,500.99 0.0K
11:54 4,501.14 4,502.27 4,501.14 4,502.27 0.0K
11:55 4,502.14 4,503.64 4,502.14 4,503.64 0.0K
11:56 4,503.59 4,503.59 4,502.58 4,503.03 0.0K
11:57 4,503.86 4,503.86 4,503.00 4,503.26 0.0K
11:58 4,508.86 4,515.47 4,508.86 4,515.47 0.0K
11:59 4,516.36 4,516.48 4,512.87 4,512.87 0.0K
12:00 4,513.49 4,520.61 4,513.49 4,520.61 0.0K
12:01 4,520.03 4,520.03 4,516.75 4,516.75 0.0K
12:02 4,517.16 4,517.16 4,515.54 4,515.60 0.0K
12:03 4,515.84 4,516.68 4,514.93 4,514.93 0.0K
12:04 4,515.41 4,515.41 4,514.25 4,514.64 0.0K
12:05 4,514.45 4,516.16 4,514.45 4,516.16 0.0K
12:06 4,515.93 4,516.37 4,514.81 4,516.37 0.0K
12:07 4,515.05 4,515.81 4,514.59 4,515.26 0.0K
12:08 4,515.58 4,515.58 4,514.95 4,515.33 0.0K
12:09 4,515.19 4,516.49 4,515.19 4,516.41 0.0K
12:10 4,517.30 4,517.56 4,516.49 4,516.49 0.0K
12:11 4,516.15 4,517.48 4,516.12 4,516.12 0.0K
12:12 4,516.86 4,517.32 4,516.57 4,516.57 0.0K
12:13 4,516.88 4,519.26 4,516.88 4,518.92 0.0K
12:14 4,518.59 4,518.59 4,516.88 4,516.88 0.0K
12:15 4,516.27 4,517.73 4,516.27 4,517.33 0.0K
12:16 4,517.92 4,517.97 4,517.28 4,517.42 0.0K
12:17 4,518.00 4,518.97 4,517.51 4,518.97 0.0K
12:18 4,519.99 4,520.46 4,519.19 4,520.46 0.0K
12:19 4,521.02 4,521.02 4,519.59 4,519.59 0.0K
12:20 4,519.27 4,520.47 4,518.43 4,520.47 0.0K
12:21 4,520.75 4,523.12 4,520.75 4,523.12 0.0K
12:22 4,522.56 4,524.09 4,522.56 4,524.09 0.0K
12:23 4,524.81 4,525.84 4,524.81 4,525.31 0.0K
12:24 4,525.34 4,525.34 4,524.52 4,525.02 0.0K
12:25 4,525.04 4,526.14 4,525.04 4,526.14 0.0K
12:26 4,525.43 4,525.43 4,523.58 4,523.65 0.0K
12:27 4,524.96 4,526.15 4,524.96 4,526.15 0.0K
12:28 4,526.05 4,527.66 4,526.05 4,526.97 0.0K
12:29 4,527.35 4,527.72 4,527.33 4,527.72 0.0K
12:30 4,527.96 4,528.88 4,527.96 4,528.84 0.0K
12:31 4,528.25 4,529.51 4,528.25 4,529.51 0.0K
12:32 4,529.32 4,529.50 4,528.70 4,528.70 0.0K
12:33 4,529.02 4,529.37 4,529.02 4,529.37 0.0K
12:34 4,529.71 4,529.71 4,528.87 4,529.07 0.0K
12:35 4,529.22 4,529.22 4,528.51 4,528.88 0.0K
12:36 4,529.84 4,530.14 4,529.69 4,529.69 0.0K
12:37 4,529.90 4,530.56 4,529.90 4,530.28 0.0K
12:38 4,529.67 4,530.76 4,529.67 4,530.76 0.0K
12:39 4,530.59 4,530.96 4,530.59 4,530.95 0.0K
12:40 4,531.43 4,531.88 4,531.43 4,531.88 0.0K
12:41 4,532.38 4,532.38 4,531.65 4,532.03 0.0K
12:42 4,531.60 4,532.23 4,531.60 4,532.23 0.0K
12:43 4,532.44 4,532.44 4,531.49 4,531.49 0.0K
12:44 4,530.87 4,531.54 4,530.87 4,531.54 0.0K
12:45 4,531.46 4,531.46 4,528.91 4,528.91 0.0K
12:46 4,529.00 4,529.02 4,526.96 4,527.12 0.0K
12:47 4,527.43 4,527.43 4,525.42 4,526.15 0.0K
12:48 4,526.57 4,529.30 4,526.57 4,529.30 0.0K
12:49 4,528.66 4,530.20 4,528.66 4,530.20 0.0K
12:50 4,530.09 4,531.57 4,530.09 4,531.57 0.0K
12:51 4,531.79 4,535.91 4,531.79 4,535.91 0.0K
12:52 4,535.53 4,536.03 4,534.77 4,536.03 0.0K
12:53 4,535.69 4,538.57 4,535.69 4,538.57 0.0K
12:54 4,538.52 4,538.52 4,536.66 4,536.75 0.0K
12:55 4,536.76 4,537.58 4,536.39 4,537.58 0.0K
12:56 4,537.74 4,538.13 4,537.74 4,538.13 0.0K
12:57 4,537.95 4,537.95 4,536.45 4,536.45 0.0K
12:58 4,537.02 4,537.95 4,537.02 4,537.95 0.0K
12:59 4,538.32 4,540.24 4,538.32 4,539.99 0.0K
13:00 4,539.93 4,539.97 4,539.55 4,539.97 0.0K
13:01 4,539.71 4,539.71 4,538.56 4,538.56 0.0K
13:02 4,539.85 4,539.85 4,539.10 4,539.11 0.0K
13:03 4,539.30 4,540.31 4,538.77 4,540.31 0.0K
13:04 4,540.29 4,540.75 4,540.25 4,540.25 0.0K
13:05 4,540.22 4,540.70 4,539.91 4,540.70 0.0K
13:06 4,540.55 4,540.72 4,539.87 4,540.72 0.0K
13:07 4,541.20 4,541.20 4,534.58 4,534.58 0.0K
13:08 4,532.56 4,534.24 4,530.04 4,530.04 0.0K
13:09 4,530.72 4,530.72 4,524.74 4,524.74 0.0K
13:10 4,524.59 4,529.79 4,524.59 4,529.79 0.0K
13:11 4,530.50 4,530.77 4,529.74 4,530.77 0.0K
13:12 4,531.29 4,532.20 4,530.62 4,532.20 0.0K
13:13 4,533.66 4,534.87 4,533.62 4,534.87 0.0K
13:14 4,534.98 4,534.98 4,532.88 4,532.88 0.0K
13:15 4,532.87 4,533.52 4,531.83 4,532.84 0.0K
13:16 4,533.27 4,534.34 4,533.27 4,533.93 0.0K
13:17 4,533.82 4,533.88 4,532.21 4,532.21 0.0K
13:18 4,532.56 4,532.56 4,530.57 4,530.57 0.0K
13:19 4,531.16 4,533.32 4,531.16 4,533.32 0.0K
13:20 4,533.40 4,534.20 4,533.40 4,534.20 0.0K
13:21 4,534.61 4,534.61 4,532.12 4,532.84 0.0K
13:22 4,532.49 4,533.38 4,532.12 4,533.38 0.0K
13:23 4,533.28 4,533.53 4,532.78 4,532.78 0.0K
13:24 4,532.77 4,533.15 4,532.56 4,533.15 0.0K
13:25 4,533.87 4,534.17 4,532.61 4,532.61 0.0K
13:26 4,532.44 4,533.23 4,531.39 4,531.39 0.0K
13:27 4,530.84 4,533.09 4,530.84 4,533.09 0.0K
13:28 4,533.27 4,533.27 4,531.24 4,531.24 0.0K
13:29 4,531.74 4,532.38 4,531.60 4,531.68 0.0K
13:30 4,531.82 4,531.82 4,530.09 4,530.09 0.0K
13:31 4,530.33 4,530.35 4,529.11 4,529.11 0.0K
13:32 4,529.43 4,529.43 4,527.03 4,527.03 0.0K
13:33 4,525.61 4,528.68 4,525.61 4,528.68 0.0K
13:34 4,532.36 4,532.36 4,530.13 4,530.13 0.0K
13:35 4,529.28 4,529.28 4,527.82 4,528.08 0.0K
13:36 4,529.11 4,531.30 4,529.11 4,531.30 0.0K
13:37 4,531.43 4,531.43 4,530.16 4,530.16 0.0K
13:38 4,528.89 4,528.89 4,528.27 4,528.28 0.0K
13:39 4,528.69 4,530.20 4,528.69 4,530.20 0.0K
13:40 4,530.91 4,531.12 4,529.56 4,529.56 0.0K
13:41 4,528.35 4,528.83 4,527.47 4,528.73 0.0K
13:42 4,528.35 4,528.80 4,528.35 4,528.80 0.0K
13:43 4,528.97 4,528.97 4,527.15 4,527.15 0.0K
13:44 4,527.70 4,528.60 4,527.48 4,527.48 0.0K
13:45 4,527.81 4,530.15 4,527.81 4,530.15 0.0K
13:46 4,530.76 4,531.52 4,530.75 4,531.52 0.0K
13:47 4,531.92 4,532.31 4,531.92 4,532.28 0.0K
13:48 4,532.96 4,534.31 4,532.96 4,534.31 0.0K
13:49 4,535.34 4,535.67 4,535.34 4,535.67 0.0K
13:50 4,535.82 4,536.78 4,535.82 4,536.69 0.0K
13:51 4,537.22 4,537.22 4,536.33 4,536.47 0.0K
13:52 4,537.06 4,538.79 4,537.06 4,537.78 0.0K
13:53 4,537.32 4,538.05 4,536.91 4,538.05 0.0K
13:54 4,537.79 4,538.58 4,537.66 4,538.58 0.0K
13:55 4,538.61 4,539.34 4,538.48 4,539.34 0.0K
13:56 4,538.71 4,539.61 4,538.71 4,539.61 0.0K
13:57 4,540.23 4,540.48 4,539.96 4,540.48 0.0K
13:58 4,540.22 4,542.60 4,540.22 4,542.60 0.0K
13:59 4,542.49 4,543.25 4,542.22 4,543.25 0.0K
14:00 4,543.38 4,543.86 4,543.00 4,543.00 0.0K
14:01 4,542.17 4,542.22 4,541.22 4,542.22 0.0K
14:02 4,542.99 4,545.92 4,542.99 4,545.07 0.0K
14:03 4,545.72 4,547.56 4,545.72 4,547.56 0.0K
14:04 4,547.37 4,548.16 4,547.37 4,548.16 0.0K
14:05 4,548.51 4,548.51 4,547.73 4,548.49 0.0K
14:06 4,548.21 4,552.25 4,548.21 4,552.25 0.0K
14:07 4,552.71 4,554.09 4,552.71 4,554.09 0.0K
14:08 4,554.14 4,554.14 4,552.52 4,552.80 0.0K
14:09 4,553.16 4,555.24 4,553.16 4,555.24 0.0K
14:10 4,556.08 4,556.08 4,555.14 4,555.54 0.0K
14:11 4,555.31 4,556.06 4,555.31 4,555.69 0.0K
14:12 4,555.05 4,555.86 4,555.05 4,555.86 0.0K
14:13 4,555.60 4,556.33 4,555.60 4,555.78 0.0K
14:14 4,555.81 4,558.06 4,555.81 4,558.02 0.0K
14:15 4,557.60 4,558.96 4,557.60 4,558.66 0.0K
14:16 4,558.44 4,558.60 4,558.25 4,558.53 0.0K
14:17 4,558.66 4,558.66 4,557.27 4,557.27 0.0K
14:18 4,557.37 4,557.37 4,552.74 4,552.74 0.0K
14:19 4,551.97 4,552.25 4,551.81 4,551.81 0.0K
14:20 4,551.60 4,552.54 4,550.92 4,552.54 0.0K
14:21 4,553.05 4,554.53 4,553.05 4,554.53 0.0K
14:22 4,554.71 4,554.96 4,554.41 4,554.96 0.0K
14:23 4,555.10 4,555.82 4,555.10 4,555.61 0.0K
14:24 4,555.89 4,557.17 4,555.89 4,557.17 0.0K
14:25 4,556.77 4,556.77 4,555.23 4,555.23 0.0K
14:26 4,555.31 4,555.31 4,554.02 4,555.25 0.0K
14:27 4,555.52 4,555.52 4,553.55 4,553.55 0.0K
14:28 4,554.19 4,554.78 4,552.58 4,552.58 0.0K
14:29 4,553.16 4,553.69 4,552.23 4,552.23 0.0K
14:30 4,551.88 4,553.55 4,551.88 4,553.55 0.0K
14:31 4,553.38 4,553.38 4,552.41 4,552.41 0.0K
14:32 4,552.40 4,553.20 4,551.87 4,553.20 0.0K
14:33 4,553.90 4,553.90 4,552.88 4,553.77 0.0K
14:34 4,553.62 4,553.73 4,553.07 4,553.73 0.0K
14:35 4,553.49 4,554.40 4,553.49 4,554.35 0.0K
14:36 4,554.01 4,554.31 4,551.97 4,551.97 0.0K
14:37 4,552.93 4,552.93 4,550.27 4,550.27 0.0K
14:38 4,549.83 4,550.74 4,548.85 4,550.74 0.0K
14:39 4,551.17 4,552.39 4,551.17 4,552.17 0.0K
14:40 4,552.13 4,553.00 4,552.13 4,552.88 0.0K
14:41 4,553.27 4,553.58 4,553.27 4,553.51 0.0K
14:42 4,554.10 4,554.31 4,553.24 4,554.31 0.0K
14:43 4,553.77 4,553.77 4,551.33 4,551.33 0.0K
14:44 4,552.43 4,552.65 4,551.47 4,551.47 0.0K
14:45 4,551.45 4,551.91 4,551.45 4,551.69 0.0K
14:46 4,551.87 4,551.87 4,550.83 4,551.47 0.0K
14:47 4,551.76 4,553.03 4,551.76 4,553.03 0.0K
14:48 4,553.47 4,554.60 4,553.47 4,554.60 0.0K
14:49 4,554.84 4,554.93 4,554.84 4,554.92 0.0K
14:50 4,555.05 4,556.02 4,554.81 4,554.81 0.0K
14:51 4,555.46 4,556.12 4,554.42 4,554.42 0.0K
14:52 4,554.47 4,554.99 4,554.27 4,554.99 0.0K
14:53 4,555.57 4,555.89 4,555.52 4,555.60 0.0K
14:54 4,555.76 4,555.91 4,555.54 4,555.91 0.0K
14:55 4,555.74 4,556.22 4,555.55 4,556.10 0.0K
14:56 4,556.28 4,556.83 4,556.28 4,556.59 0.0K
14:57 4,556.51 4,557.48 4,556.51 4,557.44 0.0K
14:58 4,557.48 4,557.48 4,555.38 4,555.38 0.0K
14:59 4,554.97 4,554.97 4,553.38 4,553.70 0.0K
15:00 4,552.52 4,554.04 4,552.52 4,553.87 0.0K
15:01 4,554.57 4,556.77 4,554.57 4,556.77 0.0K
15:02 4,557.43 4,558.38 4,557.43 4,558.08 0.0K
15:03 4,558.10 4,558.50 4,557.26 4,558.50 0.0K
15:04 4,558.97 4,560.37 4,558.97 4,559.75 0.0K
15:05 4,559.61 4,559.61 4,558.52 4,558.52 0.0K
15:06 4,558.75 4,560.97 4,558.75 4,560.97 0.0K
15:07 4,560.74 4,560.74 4,559.97 4,560.48 0.0K
15:08 4,560.66 4,561.36 4,560.28 4,561.36 0.0K
15:09 4,561.42 4,561.53 4,561.22 4,561.22 0.0K
15:10 4,561.16 4,561.16 4,560.15 4,560.15 0.0K
15:11 4,560.30 4,560.34 4,559.35 4,559.35 0.0K
15:12 4,559.76 4,560.20 4,559.76 4,560.00 0.0K
15:13 4,560.59 4,560.59 4,559.99 4,559.99 0.0K
15:14 4,560.64 4,560.90 4,560.44 4,560.44 0.0K
15:15 4,560.75 4,561.27 4,560.61 4,560.61 0.0K
15:16 4,559.33 4,559.40 4,556.66 4,556.66 0.0K
15:17 4,555.86 4,555.86 4,550.54 4,550.54 0.0K
15:18 4,549.40 4,551.83 4,549.40 4,551.83 0.0K
15:19 4,552.94 4,552.94 4,551.16 4,551.80 0.0K
15:20 4,552.84 4,553.21 4,552.40 4,553.21 0.0K
15:21 4,553.04 4,554.59 4,552.93 4,552.93 0.0K
15:22 4,551.72 4,551.72 4,550.45 4,550.56 0.0K
15:23 4,549.68 4,551.10 4,549.54 4,551.10 0.0K
15:24 4,551.97 4,553.00 4,551.97 4,553.00 0.0K
15:25 4,552.15 4,554.11 4,552.15 4,554.11 0.0K
15:26 4,554.23 4,554.36 4,553.79 4,553.79 0.0K
15:27 4,554.42 4,555.25 4,554.42 4,555.12 0.0K
15:28 4,555.59 4,557.30 4,555.59 4,557.30 0.0K
15:29 4,557.68 4,558.23 4,557.56 4,558.23 0.0K
15:30 4,558.07 4,558.07 4,553.63 4,553.63 0.0K
15:31 4,552.88 4,555.18 4,552.88 4,555.18 0.0K
15:32 4,555.65 4,555.65 4,552.63 4,552.63 0.0K
15:33 4,552.61 4,552.63 4,551.78 4,552.63 0.0K
15:34 4,551.97 4,552.93 4,551.97 4,552.93 0.0K
15:35 4,553.00 4,553.00 4,552.05 4,552.05 0.0K
15:36 4,551.08 4,552.76 4,551.08 4,552.76 0.0K
15:37 4,552.73 4,553.63 4,552.73 4,553.63 0.0K
15:38 4,553.60 4,554.19 4,552.82 4,554.19 0.0K
15:39 4,554.61 4,554.61 4,553.10 4,553.10 0.0K
15:40 4,553.93 4,554.09 4,552.88 4,554.09 0.0K
15:41 4,554.17 4,555.22 4,554.17 4,554.69 0.0K
15:42 4,555.13 4,556.27 4,555.13 4,556.27 0.0K
15:43 4,556.09 4,556.09 4,555.64 4,555.64 0.0K
15:44 4,554.62 4,554.73 4,554.55 4,554.72 0.0K
15:45 4,554.76 4,554.76 4,553.73 4,554.06 0.0K
15:46 4,552.70 4,552.70 4,550.68 4,550.68 0.0K
15:47 4,550.88 4,552.56 4,550.88 4,552.48 0.0K
15:48 4,552.19 4,553.06 4,551.40 4,553.06 0.0K
15:49 4,552.81 4,552.99 4,552.53 4,552.53 0.0K
15:50 4,552.28 4,552.28 4,547.37 4,547.37 0.0K
15:51 4,546.62 4,546.62 4,543.78 4,546.45 0.0K
15:52 4,547.59 4,551.19 4,547.59 4,551.19 0.0K
15:53 4,550.98 4,551.51 4,549.95 4,551.51 0.0K
15:54 4,553.07 4,555.14 4,553.07 4,555.14 0.0K
15:55 4,554.57 4,554.57 4,552.93 4,553.02 0.0K
15:56 4,553.71 4,554.07 4,553.53 4,553.72 0.0K
15:57 4,553.78 4,553.78 4,551.25 4,552.03 0.0K
15:58 4,552.06 4,552.61 4,552.06 4,552.34 0.0K
15:59 4,552.96 4,554.56 4,552.96 4,553.82 0.0K
16:00 4,551.38 4,551.83 4,551.38 4,551.83 0.0K
16:01 4,551.71 4,551.84 4,551.71 4,551.84 0.0K
16:02 4,551.84 4,551.84 4,551.60 4,551.60 0.0K
16:03 4,551.85 4,551.85 4,551.68 4,551.76 0.0K
16:04 4,551.64 4,551.74 4,551.58 4,551.58 0.0K
16:05 4,551.58 4,551.74 4,551.33 4,551.33 0.0K
16:06 4,551.33 4,551.46 4,551.33 4,551.37 0.0K
16:07 4,551.37 4,551.68 4,551.37 4,551.68 0.0K
16:08 4,551.55 4,551.63 4,551.53 4,551.63 0.0K
16:09 4,551.74 4,551.74 4,551.61 4,551.61 0.0K
16:10 4,551.76 4,551.76 4,551.64 4,551.64 0.0K
16:11 4,551.66 4,551.74 4,551.56 4,551.56 0.0K
16:12 4,551.59 4,551.60 4,551.58 4,551.58 0.0K
16:13 4,551.59 4,551.59 4,551.39 4,551.39 0.0K
16:14 4,551.38 4,551.41 4,551.38 4,551.41 0.0K
16:15 4,551.41 4,551.41 4,551.41 4,551.41 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