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 4,509.90 4,510.27 4,508.64 4,508.64 0.0K
09:32 4,508.22 4,509.33 4,506.42 4,506.42 0.0K
09:33 4,506.76 4,507.24 4,506.76 4,507.24 0.0K
09:34 4,507.05 4,508.85 4,506.96 4,508.44 0.0K
09:35 4,508.32 4,508.32 4,505.84 4,506.01 0.0K
09:36 4,505.49 4,505.49 4,503.01 4,503.75 0.0K
09:37 4,504.71 4,505.61 4,504.36 4,505.23 0.0K
09:38 4,505.72 4,506.94 4,505.72 4,506.94 0.0K
09:39 4,507.30 4,508.33 4,507.30 4,507.97 0.0K
09:40 4,507.97 4,510.78 4,506.96 4,507.63 0.0K
09:41 4,507.55 4,507.55 4,503.23 4,503.87 0.0K
09:42 4,502.76 4,504.86 4,502.76 4,504.32 0.0K
09:43 4,505.53 4,505.66 4,503.91 4,503.91 0.0K
09:44 4,502.50 4,502.50 4,500.50 4,501.00 0.0K
09:45 4,501.57 4,503.89 4,501.57 4,503.89 0.0K
09:46 4,503.43 4,503.50 4,501.98 4,503.50 0.0K
09:47 4,503.39 4,504.65 4,503.36 4,504.65 0.0K
09:48 4,504.70 4,505.80 4,503.58 4,503.58 0.0K
09:49 4,503.98 4,505.90 4,503.98 4,505.90 0.0K
09:50 4,506.12 4,509.73 4,506.12 4,509.73 0.0K
09:51 4,510.37 4,512.22 4,510.37 4,511.75 0.0K
09:52 4,510.67 4,511.72 4,510.67 4,511.72 0.0K
09:53 4,511.77 4,511.77 4,509.76 4,509.76 0.0K
09:54 4,508.70 4,508.70 4,507.86 4,508.54 0.0K
09:55 4,508.34 4,509.00 4,507.69 4,508.23 0.0K
09:56 4,508.05 4,508.05 4,506.85 4,506.85 0.0K
09:57 4,504.87 4,505.36 4,504.14 4,505.36 0.0K
09:58 4,505.26 4,505.74 4,504.83 4,504.83 0.0K
09:59 4,504.98 4,506.27 4,504.98 4,505.70 0.0K
10:00 4,505.53 4,507.35 4,503.63 4,507.35 0.0K
10:01 4,510.15 4,510.94 4,509.10 4,509.10 0.0K
10:02 4,509.09 4,509.46 4,508.70 4,508.99 0.0K
10:03 4,509.26 4,513.29 4,509.26 4,513.29 0.0K
10:04 4,514.46 4,516.54 4,514.46 4,515.24 0.0K
10:05 4,515.62 4,518.69 4,515.62 4,518.31 0.0K
10:06 4,518.33 4,518.77 4,518.33 4,518.77 0.0K
10:07 4,519.57 4,521.73 4,519.19 4,521.73 0.0K
10:08 4,521.71 4,522.92 4,521.71 4,522.92 0.0K
10:09 4,522.39 4,522.39 4,520.63 4,520.63 0.0K
10:10 4,521.77 4,521.77 4,519.73 4,520.02 0.0K
10:11 4,520.43 4,522.18 4,520.43 4,522.18 0.0K
10:12 4,522.23 4,522.50 4,521.45 4,521.67 0.0K
10:13 4,521.61 4,523.15 4,521.61 4,522.12 0.0K
10:14 4,522.21 4,522.41 4,522.16 4,522.16 0.0K
10:15 4,521.89 4,523.01 4,521.82 4,522.90 0.0K
10:16 4,523.75 4,524.17 4,521.58 4,521.58 0.0K
10:17 4,521.52 4,522.04 4,521.52 4,521.98 0.0K
10:18 4,523.19 4,525.97 4,523.19 4,524.08 0.0K
10:19 4,523.23 4,524.60 4,523.23 4,524.32 0.0K
10:20 4,524.86 4,525.55 4,524.60 4,525.55 0.0K
10:21 4,525.78 4,526.39 4,525.78 4,525.87 0.0K
10:22 4,526.70 4,527.40 4,526.70 4,527.37 0.0K
10:23 4,528.37 4,528.37 4,527.42 4,527.85 0.0K
10:24 4,527.62 4,527.69 4,525.21 4,525.21 0.0K
10:25 4,525.46 4,525.46 4,523.04 4,523.04 0.0K
10:26 4,523.27 4,524.26 4,520.68 4,520.68 0.0K
10:27 4,520.44 4,523.43 4,520.44 4,523.43 0.0K
10:28 4,524.59 4,524.78 4,523.30 4,524.78 0.0K
10:29 4,524.69 4,526.35 4,524.69 4,525.87 0.0K
10:30 4,526.88 4,526.92 4,526.27 4,526.27 0.0K
10:31 4,526.22 4,526.67 4,525.58 4,526.67 0.0K
10:32 4,526.12 4,526.12 4,523.86 4,523.86 0.0K
10:33 4,525.97 4,527.07 4,525.89 4,525.89 0.0K
10:34 4,526.49 4,526.87 4,526.24 4,526.87 0.0K
10:35 4,526.00 4,526.06 4,525.20 4,525.20 0.0K
10:36 4,525.62 4,526.48 4,525.62 4,526.31 0.0K
10:37 4,527.89 4,528.74 4,527.40 4,528.74 0.0K
10:38 4,528.59 4,528.59 4,527.71 4,527.74 0.0K
10:39 4,528.54 4,532.77 4,528.54 4,532.77 0.0K
10:40 4,533.27 4,535.14 4,533.27 4,535.14 0.0K
10:41 4,534.58 4,534.58 4,532.11 4,532.11 0.0K
10:42 4,533.03 4,534.21 4,533.03 4,533.75 0.0K
10:43 4,533.45 4,533.87 4,532.50 4,533.83 0.0K
10:44 4,533.24 4,533.82 4,533.24 4,533.82 0.0K
10:45 4,533.85 4,534.91 4,533.51 4,533.51 0.0K
10:46 4,533.32 4,533.97 4,532.53 4,532.53 0.0K
10:47 4,532.95 4,533.40 4,532.95 4,533.40 0.0K
10:48 4,532.29 4,532.34 4,532.01 4,532.01 0.0K
10:49 4,532.43 4,532.43 4,531.14 4,531.60 0.0K
10:50 4,530.56 4,530.56 4,528.12 4,528.72 0.0K
10:51 4,528.46 4,528.97 4,527.57 4,527.57 0.0K
10:52 4,528.39 4,528.87 4,528.15 4,528.87 0.0K
10:53 4,528.17 4,528.84 4,528.17 4,528.77 0.0K
10:54 4,528.67 4,528.67 4,523.59 4,523.59 0.0K
10:55 4,523.52 4,524.09 4,522.31 4,522.58 0.0K
10:56 4,523.49 4,523.84 4,523.30 4,523.63 0.0K
10:57 4,522.40 4,525.10 4,522.40 4,525.10 0.0K
10:58 4,525.95 4,526.11 4,525.75 4,526.11 0.0K
10:59 4,525.95 4,527.65 4,525.95 4,527.65 0.0K
11:00 4,527.74 4,530.97 4,527.74 4,530.74 0.0K
11:01 4,530.18 4,530.74 4,530.05 4,530.05 0.0K
11:02 4,530.36 4,530.52 4,530.02 4,530.52 0.0K
11:03 4,530.98 4,531.07 4,530.82 4,531.07 0.0K
11:04 4,532.04 4,532.12 4,530.50 4,530.50 0.0K
11:05 4,530.36 4,530.93 4,530.36 4,530.93 0.0K
11:06 4,530.63 4,530.63 4,530.11 4,530.11 0.0K
11:07 4,530.59 4,530.59 4,529.34 4,529.34 0.0K
11:08 4,529.84 4,532.28 4,529.84 4,532.28 0.0K
11:09 4,532.17 4,534.62 4,532.17 4,534.51 0.0K
11:10 4,535.03 4,535.03 4,533.43 4,534.64 0.0K
11:11 4,534.25 4,535.09 4,534.25 4,534.96 0.0K
11:12 4,534.49 4,534.49 4,533.85 4,534.14 0.0K
11:13 4,534.05 4,534.05 4,532.91 4,533.29 0.0K
11:14 4,533.27 4,533.27 4,531.15 4,531.42 0.0K
11:15 4,531.79 4,531.94 4,531.09 4,531.09 0.0K
11:16 4,529.71 4,531.17 4,529.71 4,530.75 0.0K
11:17 4,531.15 4,532.06 4,531.15 4,532.06 0.0K
11:18 4,531.90 4,532.54 4,531.90 4,532.54 0.0K
11:19 4,532.45 4,532.45 4,531.41 4,531.83 0.0K
11:20 4,530.99 4,530.99 4,529.97 4,529.97 0.0K
11:21 4,527.97 4,528.37 4,526.99 4,526.99 0.0K
11:22 4,525.63 4,525.63 4,523.60 4,523.60 0.0K
11:23 4,524.19 4,525.71 4,524.19 4,525.50 0.0K
11:24 4,525.08 4,526.54 4,524.97 4,526.54 0.0K
11:25 4,526.60 4,528.17 4,526.60 4,527.88 0.0K
11:26 4,527.80 4,527.80 4,522.70 4,522.93 0.0K
11:27 4,523.14 4,523.49 4,522.15 4,522.49 0.0K
11:28 4,522.47 4,523.28 4,522.33 4,523.28 0.0K
11:29 4,520.79 4,528.76 4,520.79 4,528.76 0.0K
11:30 4,527.32 4,533.31 4,527.32 4,530.94 0.0K
11:31 4,530.04 4,530.14 4,528.38 4,528.38 0.0K
11:32 4,528.86 4,529.41 4,527.79 4,527.79 0.0K
11:33 4,528.16 4,528.16 4,526.23 4,526.57 0.0K
11:34 4,526.55 4,529.29 4,526.55 4,529.29 0.0K
11:35 4,529.62 4,529.62 4,528.08 4,528.08 0.0K
11:36 4,526.08 4,527.06 4,525.33 4,526.47 0.0K
11:37 4,524.92 4,524.92 4,522.51 4,522.55 0.0K
11:38 4,520.91 4,521.52 4,520.91 4,521.52 0.0K
11:39 4,521.68 4,521.68 4,519.01 4,519.45 0.0K
11:40 4,519.52 4,519.74 4,517.32 4,517.32 0.0K
11:41 4,517.86 4,518.48 4,517.26 4,517.26 0.0K
11:42 4,517.96 4,518.31 4,517.13 4,517.13 0.0K
11:43 4,517.70 4,517.70 4,516.47 4,516.47 0.0K
11:44 4,515.91 4,516.83 4,515.91 4,516.83 0.0K
11:45 4,517.14 4,517.78 4,516.97 4,517.66 0.0K
11:46 4,517.64 4,517.72 4,517.32 4,517.34 0.0K
11:47 4,518.78 4,519.04 4,518.29 4,518.29 0.0K
11:48 4,518.29 4,518.29 4,517.32 4,518.00 0.0K
11:49 4,517.91 4,517.91 4,515.33 4,515.36 0.0K
11:50 4,515.51 4,515.51 4,512.28 4,512.68 0.0K
11:51 4,512.24 4,512.54 4,511.00 4,511.00 0.0K
11:52 4,510.11 4,510.13 4,508.99 4,508.99 0.0K
11:53 4,509.20 4,509.92 4,508.30 4,508.30 0.0K
11:54 4,508.95 4,510.22 4,508.95 4,510.22 0.0K
11:55 4,510.01 4,510.01 4,506.83 4,506.83 0.0K
11:56 4,506.92 4,508.28 4,506.92 4,508.28 0.0K
11:57 4,508.18 4,508.30 4,507.36 4,507.36 0.0K
11:58 4,507.39 4,507.65 4,506.91 4,506.91 0.0K
11:59 4,506.53 4,506.53 4,504.98 4,504.98 0.0K
12:00 4,504.94 4,506.01 4,504.25 4,506.01 0.0K
12:01 4,505.95 4,506.66 4,505.95 4,506.62 0.0K
12:02 4,506.85 4,507.27 4,505.91 4,505.91 0.0K
12:03 4,504.17 4,504.17 4,501.36 4,502.20 0.0K
12:04 4,501.62 4,501.62 4,498.78 4,498.78 0.0K
12:05 4,498.31 4,498.31 4,497.43 4,498.26 0.0K
12:06 4,498.71 4,498.71 4,495.04 4,495.04 0.0K
12:07 4,495.17 4,496.87 4,495.17 4,496.87 0.0K
12:08 4,497.71 4,497.71 4,496.98 4,497.30 0.0K
12:09 4,497.19 4,500.00 4,497.19 4,500.00 0.0K
12:10 4,499.68 4,499.72 4,499.60 4,499.60 0.0K
12:11 4,499.43 4,499.43 4,499.17 4,499.22 0.0K
12:12 4,498.98 4,498.98 4,496.67 4,496.67 0.0K
12:13 4,496.55 4,497.40 4,496.55 4,497.06 0.0K
12:14 4,497.14 4,497.97 4,496.40 4,496.40 0.0K
12:15 4,496.09 4,496.94 4,496.09 4,496.94 0.0K
12:16 4,497.21 4,497.21 4,496.72 4,497.14 0.0K
12:17 4,497.25 4,497.36 4,495.45 4,495.45 0.0K
12:18 4,495.01 4,497.28 4,495.01 4,497.28 0.0K
12:19 4,498.09 4,498.58 4,498.09 4,498.58 0.0K
12:20 4,498.71 4,503.59 4,498.71 4,503.59 0.0K
12:21 4,503.29 4,503.29 4,502.43 4,503.17 0.0K
12:22 4,502.69 4,503.90 4,502.69 4,503.45 0.0K
12:23 4,503.15 4,503.15 4,502.21 4,502.21 0.0K
12:24 4,501.98 4,501.98 4,499.44 4,499.44 0.0K
12:25 4,499.28 4,499.28 4,495.61 4,495.61 0.0K
12:26 4,497.00 4,497.10 4,496.63 4,496.98 0.0K
12:27 4,496.20 4,496.20 4,492.96 4,492.96 0.0K
12:28 4,491.54 4,492.03 4,491.54 4,492.02 0.0K
12:29 4,492.09 4,494.17 4,492.09 4,493.77 0.0K
12:30 4,493.84 4,494.74 4,493.84 4,494.74 0.0K
12:31 4,497.81 4,498.25 4,496.98 4,496.98 0.0K
12:32 4,496.60 4,496.60 4,495.94 4,496.24 0.0K
12:33 4,496.36 4,496.46 4,496.11 4,496.16 0.0K
12:34 4,495.75 4,495.75 4,494.77 4,495.46 0.0K
12:35 4,495.38 4,495.39 4,495.14 4,495.14 0.0K
12:36 4,494.69 4,494.69 4,493.50 4,493.50 0.0K
12:37 4,493.32 4,493.94 4,493.16 4,493.16 0.0K
12:38 4,493.11 4,493.41 4,493.04 4,493.41 0.0K
12:39 4,493.40 4,493.58 4,492.94 4,492.94 0.0K
12:40 4,492.86 4,494.65 4,492.86 4,494.65 0.0K
12:41 4,495.13 4,498.10 4,495.13 4,496.59 0.0K
12:42 4,496.54 4,497.28 4,496.53 4,497.28 0.0K
12:43 4,496.84 4,496.84 4,495.27 4,495.27 0.0K
12:44 4,495.09 4,495.20 4,494.43 4,494.43 0.0K
12:45 4,494.49 4,495.20 4,494.09 4,494.29 0.0K
12:46 4,493.36 4,493.36 4,490.15 4,490.15 0.0K
12:47 4,488.97 4,488.97 4,487.46 4,487.46 0.0K
12:48 4,486.91 4,487.38 4,486.40 4,487.38 0.0K
12:49 4,487.98 4,487.98 4,485.82 4,486.93 0.0K
12:50 4,487.11 4,488.17 4,487.11 4,487.62 0.0K
12:51 4,488.32 4,489.17 4,487.92 4,489.17 0.0K
12:52 4,489.67 4,489.67 4,487.22 4,487.22 0.0K
12:53 4,487.17 4,488.90 4,487.00 4,488.90 0.0K
12:54 4,488.30 4,489.55 4,488.30 4,489.55 0.0K
12:55 4,489.74 4,491.74 4,489.74 4,491.74 0.0K
12:56 4,491.44 4,492.72 4,491.44 4,491.51 0.0K
12:57 4,491.57 4,491.68 4,491.28 4,491.68 0.0K
12:58 4,491.93 4,496.29 4,491.93 4,496.29 0.0K
12:59 4,496.70 4,498.01 4,496.70 4,497.23 0.0K
13:00 4,496.57 4,497.23 4,495.18 4,495.18 0.0K
13:01 4,494.71 4,496.94 4,494.71 4,495.92 0.0K
13:02 4,495.33 4,496.84 4,495.33 4,496.51 0.0K
13:03 4,496.72 4,496.72 4,494.05 4,494.05 0.0K
13:04 4,493.99 4,494.46 4,493.95 4,493.95 0.0K
13:05 4,494.08 4,496.73 4,494.08 4,496.73 0.0K
13:06 4,496.93 4,496.93 4,493.41 4,493.41 0.0K
13:07 4,493.29 4,494.81 4,493.29 4,494.13 0.0K
13:08 4,493.97 4,494.21 4,493.91 4,493.91 0.0K
13:09 4,493.88 4,494.14 4,493.43 4,493.92 0.0K
13:10 4,493.93 4,493.96 4,492.33 4,492.33 0.0K
13:11 4,491.30 4,494.59 4,491.30 4,494.59 0.0K
13:12 4,494.06 4,495.24 4,494.06 4,495.24 0.0K
13:13 4,495.94 4,495.94 4,493.97 4,494.26 0.0K
13:14 4,494.74 4,495.05 4,494.74 4,495.05 0.0K
13:15 4,495.91 4,499.30 4,495.91 4,499.30 0.0K
13:16 4,498.95 4,498.95 4,498.56 4,498.61 0.0K
13:17 4,498.72 4,498.95 4,498.32 4,498.78 0.0K
13:18 4,499.13 4,500.19 4,498.62 4,500.19 0.0K
13:19 4,500.94 4,501.16 4,500.94 4,501.08 0.0K
13:20 4,501.01 4,501.01 4,500.19 4,500.19 0.0K
13:21 4,500.05 4,502.41 4,500.05 4,502.17 0.0K
13:22 4,502.35 4,502.35 4,501.60 4,501.60 0.0K
13:23 4,501.52 4,502.25 4,501.52 4,502.03 0.0K
13:24 4,502.65 4,502.65 4,501.98 4,501.98 0.0K
13:25 4,502.35 4,502.35 4,502.10 4,502.21 0.0K
13:26 4,501.41 4,501.41 4,500.68 4,500.90 0.0K
13:27 4,500.57 4,500.57 4,499.69 4,499.81 0.0K
13:28 4,499.50 4,499.50 4,497.58 4,497.58 0.0K
13:29 4,496.11 4,496.11 4,494.22 4,494.22 0.0K
13:30 4,494.47 4,495.71 4,494.16 4,495.71 0.0K
13:31 4,496.19 4,496.76 4,494.79 4,496.76 0.0K
13:32 4,495.97 4,497.03 4,495.97 4,496.57 0.0K
13:33 4,496.38 4,496.77 4,495.95 4,495.95 0.0K
13:34 4,496.22 4,496.49 4,496.00 4,496.00 0.0K
13:35 4,495.49 4,495.96 4,494.73 4,494.73 0.0K
13:36 4,494.60 4,494.60 4,493.63 4,493.63 0.0K
13:37 4,493.32 4,493.32 4,490.63 4,490.63 0.0K
13:38 4,490.43 4,491.30 4,489.95 4,489.95 0.0K
13:39 4,489.75 4,489.75 4,488.68 4,488.68 0.0K
13:40 4,487.72 4,487.72 4,485.77 4,486.27 0.0K
13:41 4,485.66 4,485.66 4,484.94 4,484.94 0.0K
13:42 4,485.14 4,485.14 4,483.58 4,484.88 0.0K
13:43 4,484.39 4,485.09 4,483.68 4,485.04 0.0K
13:44 4,484.96 4,486.67 4,484.96 4,486.67 0.0K
13:45 4,486.75 4,488.51 4,486.16 4,488.51 0.0K
13:46 4,489.49 4,491.63 4,489.49 4,491.63 0.0K
13:47 4,491.47 4,491.47 4,490.71 4,491.29 0.0K
13:48 4,491.12 4,491.54 4,490.82 4,491.54 0.0K
13:49 4,490.97 4,490.97 4,490.56 4,490.56 0.0K
13:50 4,490.20 4,490.95 4,490.20 4,490.95 0.0K
13:51 4,490.63 4,492.76 4,490.63 4,492.18 0.0K
13:52 4,492.07 4,495.07 4,492.07 4,495.07 0.0K
13:53 4,494.98 4,494.98 4,494.39 4,494.77 0.0K
13:54 4,494.47 4,494.47 4,492.75 4,492.75 0.0K
13:55 4,492.73 4,493.64 4,492.73 4,493.58 0.0K
13:56 4,492.91 4,493.63 4,491.73 4,491.73 0.0K
13:57 4,492.51 4,492.65 4,491.58 4,491.58 0.0K
13:58 4,491.36 4,492.24 4,491.36 4,492.24 0.0K
13:59 4,491.93 4,492.91 4,491.39 4,492.91 0.0K
14:00 4,492.46 4,492.46 4,492.32 4,492.43 0.0K
14:01 4,492.26 4,492.26 4,490.45 4,490.45 0.0K
14:02 4,490.08 4,490.08 4,487.78 4,488.57 0.0K
14:03 4,488.42 4,488.44 4,487.62 4,487.62 0.0K
14:04 4,486.79 4,487.09 4,486.39 4,487.01 0.0K
14:05 4,486.45 4,487.32 4,486.45 4,486.92 0.0K
14:06 4,487.36 4,487.36 4,485.81 4,486.53 0.0K
14:07 4,487.86 4,489.21 4,487.86 4,489.21 0.0K
14:08 4,489.26 4,489.58 4,488.73 4,489.58 0.0K
14:09 4,488.98 4,488.98 4,488.59 4,488.97 0.0K
14:10 4,489.04 4,493.03 4,489.04 4,492.67 0.0K
14:11 4,492.90 4,492.90 4,490.75 4,490.75 0.0K
14:12 4,490.56 4,490.56 4,489.61 4,489.61 0.0K
14:13 4,489.53 4,490.75 4,489.53 4,490.75 0.0K
14:14 4,490.75 4,490.75 4,489.71 4,489.71 0.0K
14:15 4,489.52 4,490.33 4,489.38 4,489.38 0.0K
14:16 4,489.98 4,489.98 4,487.69 4,488.07 0.0K
14:17 4,487.88 4,488.17 4,487.73 4,488.17 0.0K
14:18 4,489.44 4,489.44 4,487.23 4,487.23 0.0K
14:19 4,487.24 4,487.24 4,485.29 4,485.29 0.0K
14:20 4,486.17 4,486.17 4,485.75 4,485.86 0.0K
14:21 4,485.44 4,485.74 4,485.22 4,485.22 0.0K
14:22 4,484.57 4,484.79 4,484.51 4,484.61 0.0K
14:23 4,484.90 4,485.37 4,484.90 4,485.07 0.0K
14:24 4,485.63 4,487.00 4,485.63 4,487.00 0.0K
14:25 4,487.03 4,487.03 4,484.49 4,484.49 0.0K
14:26 4,486.37 4,486.37 4,484.31 4,484.31 0.0K
14:27 4,484.82 4,484.82 4,482.30 4,482.30 0.0K
14:28 4,482.73 4,483.05 4,482.08 4,483.05 0.0K
14:29 4,481.92 4,483.24 4,481.92 4,483.24 0.0K
14:30 4,483.13 4,483.13 4,482.59 4,482.91 0.0K
14:31 4,482.22 4,482.22 4,481.37 4,481.48 0.0K
14:32 4,481.88 4,485.57 4,481.88 4,485.57 0.0K
14:33 4,484.46 4,484.46 4,483.36 4,483.80 0.0K
14:34 4,484.46 4,484.91 4,484.10 4,484.10 0.0K
14:35 4,483.68 4,484.02 4,483.13 4,484.02 0.0K
14:36 4,484.53 4,486.58 4,484.53 4,486.30 0.0K
14:37 4,485.60 4,485.60 4,483.15 4,483.15 0.0K
14:38 4,482.91 4,484.92 4,482.68 4,484.92 0.0K
14:39 4,485.55 4,485.55 4,484.73 4,484.73 0.0K
14:40 4,484.27 4,486.15 4,484.13 4,486.15 0.0K
14:41 4,486.31 4,486.61 4,485.98 4,486.14 0.0K
14:42 4,488.14 4,490.33 4,488.14 4,490.33 0.0K
14:43 4,491.81 4,491.81 4,490.91 4,491.55 0.0K
14:44 4,491.77 4,491.82 4,489.99 4,489.99 0.0K
14:45 4,489.98 4,491.79 4,489.98 4,491.79 0.0K
14:46 4,492.20 4,493.83 4,492.20 4,493.60 0.0K
14:47 4,495.22 4,495.22 4,493.34 4,494.13 0.0K
14:48 4,494.22 4,499.80 4,494.22 4,499.80 0.0K
14:49 4,502.19 4,502.20 4,501.06 4,501.13 0.0K
14:50 4,500.49 4,502.74 4,500.49 4,502.74 0.0K
14:51 4,503.55 4,505.59 4,503.16 4,505.59 0.0K
14:52 4,505.66 4,506.76 4,505.66 4,505.91 0.0K
14:53 4,506.79 4,506.79 4,503.73 4,503.73 0.0K
14:54 4,502.98 4,502.98 4,502.33 4,502.83 0.0K
14:55 4,501.91 4,501.91 4,497.55 4,497.55 0.0K
14:56 4,495.88 4,496.75 4,495.71 4,496.75 0.0K
14:57 4,497.02 4,498.36 4,495.67 4,495.67 0.0K
14:58 4,493.95 4,493.95 4,492.11 4,492.16 0.0K
14:59 4,490.93 4,490.93 4,486.47 4,486.47 0.0K
15:00 4,486.03 4,487.34 4,484.29 4,487.34 0.0K
15:01 4,488.00 4,490.21 4,488.00 4,488.93 0.0K
15:02 4,489.08 4,489.94 4,487.60 4,487.60 0.0K
15:03 4,487.39 4,490.11 4,487.39 4,490.11 0.0K
15:04 4,489.70 4,492.34 4,489.70 4,492.34 0.0K
15:05 4,492.13 4,492.21 4,490.71 4,492.21 0.0K
15:06 4,492.41 4,495.71 4,492.41 4,495.71 0.0K
15:07 4,494.68 4,494.68 4,492.82 4,492.82 0.0K
15:08 4,492.53 4,493.69 4,492.32 4,493.68 0.0K
15:09 4,493.32 4,494.09 4,493.32 4,493.85 0.0K
15:10 4,493.70 4,495.13 4,493.70 4,494.05 0.0K
15:11 4,495.95 4,497.50 4,495.95 4,496.31 0.0K
15:12 4,495.66 4,495.79 4,494.56 4,494.56 0.0K
15:13 4,493.84 4,494.76 4,493.84 4,494.66 0.0K
15:14 4,494.96 4,497.60 4,494.96 4,497.60 0.0K
15:15 4,497.80 4,499.27 4,497.80 4,497.88 0.0K
15:16 4,497.65 4,497.65 4,495.35 4,495.35 0.0K
15:17 4,495.57 4,496.16 4,495.57 4,495.80 0.0K
15:18 4,496.54 4,496.54 4,495.21 4,496.11 0.0K
15:19 4,496.56 4,497.62 4,496.26 4,496.36 0.0K
15:20 4,498.25 4,499.15 4,497.81 4,497.81 0.0K
15:21 4,496.55 4,496.68 4,496.30 4,496.54 0.0K
15:22 4,496.76 4,496.76 4,491.50 4,491.50 0.0K
15:23 4,492.26 4,492.93 4,491.77 4,491.77 0.0K
15:24 4,490.77 4,490.77 4,488.21 4,488.64 0.0K
15:25 4,489.83 4,490.25 4,489.54 4,490.25 0.0K
15:26 4,491.15 4,491.88 4,490.63 4,491.88 0.0K
15:27 4,492.59 4,493.13 4,491.95 4,493.13 0.0K
15:28 4,493.85 4,494.39 4,493.85 4,494.39 0.0K
15:29 4,496.06 4,496.97 4,495.97 4,496.97 0.0K
15:30 4,497.04 4,499.18 4,496.77 4,498.30 0.0K
15:31 4,497.91 4,498.22 4,497.42 4,498.22 0.0K
15:32 4,499.14 4,500.53 4,499.14 4,500.28 0.0K
15:33 4,501.09 4,502.73 4,501.09 4,501.51 0.0K
15:34 4,500.60 4,500.60 4,497.91 4,497.91 0.0K
15:35 4,497.81 4,497.81 4,497.09 4,497.58 0.0K
15:36 4,498.26 4,500.28 4,498.26 4,500.28 0.0K
15:37 4,499.63 4,499.63 4,498.34 4,498.34 0.0K
15:38 4,497.66 4,497.66 4,496.13 4,496.33 0.0K
15:39 4,497.17 4,497.17 4,496.01 4,496.39 0.0K
15:40 4,495.01 4,496.02 4,495.01 4,495.61 0.0K
15:41 4,496.28 4,496.28 4,493.94 4,494.36 0.0K
15:42 4,495.49 4,495.49 4,493.12 4,493.12 0.0K
15:43 4,491.88 4,492.52 4,491.88 4,492.52 0.0K
15:44 4,493.17 4,493.17 4,490.96 4,490.96 0.0K
15:45 4,491.63 4,493.22 4,491.63 4,493.22 0.0K
15:46 4,493.18 4,493.18 4,490.74 4,491.74 0.0K
15:47 4,492.49 4,493.44 4,492.49 4,493.37 0.0K
15:48 4,493.37 4,495.52 4,493.37 4,495.52 0.0K
15:49 4,495.69 4,496.74 4,495.63 4,496.74 0.0K
15:50 4,496.75 4,497.48 4,495.72 4,496.89 0.0K
15:51 4,499.28 4,500.06 4,499.28 4,499.75 0.0K
15:52 4,499.52 4,499.52 4,497.32 4,497.32 0.0K
15:53 4,497.08 4,497.08 4,496.46 4,496.98 0.0K
15:54 4,496.79 4,498.40 4,496.79 4,498.40 0.0K
15:55 4,499.42 4,499.62 4,497.29 4,498.87 0.0K
15:56 4,499.36 4,500.26 4,499.07 4,499.07 0.0K
15:57 4,498.57 4,498.57 4,496.37 4,496.68 0.0K
15:58 4,497.29 4,497.36 4,496.54 4,496.54 0.0K
15:59 4,496.91 4,496.91 4,495.49 4,496.38 0.0K
16:00 4,496.81 4,497.04 4,496.81 4,497.02 0.0K
16:01 4,496.75 4,497.19 4,496.75 4,497.19 0.0K
16:02 4,497.34 4,497.34 4,497.34 4,497.34 0.0K
16:03 4,497.18 4,497.42 4,497.18 4,497.33 0.0K
16:04 4,496.97 4,496.99 4,496.97 4,496.99 0.0K
16:05 4,496.99 4,497.21 4,496.78 4,497.21 0.0K
16:06 4,497.21 4,497.21 4,496.99 4,497.00 0.0K
16:07 4,496.99 4,497.40 4,496.99 4,497.40 0.0K
16:08 4,497.48 4,497.48 4,497.24 4,497.24 0.0K
16:09 4,497.37 4,497.59 4,497.37 4,497.59 0.0K
16:10 4,497.59 4,497.60 4,497.59 4,497.60 0.0K
16:11 4,497.80 4,497.80 4,497.70 4,497.70 0.0K
16:12 4,497.70 4,497.70 4,497.65 4,497.68 0.0K
16:13 4,497.65 4,497.65 4,497.41 4,497.58 0.0K
16:14 4,497.44 4,497.64 4,497.44 4,497.52 0.0K
16:15 4,497.51 4,497.51 4,497.51 4,497.51 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