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 4,491.37 4,492.44 4,490.02 4,492.44 0.0K
09:32 4,492.15 4,492.15 4,490.20 4,491.47 0.0K
09:33 4,492.93 4,493.08 4,491.56 4,493.08 0.0K
09:34 4,494.46 4,496.00 4,494.46 4,496.00 0.0K
09:35 4,496.34 4,498.17 4,495.77 4,497.63 0.0K
09:36 4,496.83 4,496.83 4,492.47 4,492.47 0.0K
09:37 4,492.03 4,492.03 4,489.66 4,489.66 0.0K
09:38 4,490.10 4,494.85 4,490.10 4,494.85 0.0K
09:39 4,496.14 4,496.14 4,494.37 4,495.69 0.0K
09:40 4,494.40 4,500.05 4,494.40 4,500.05 0.0K
09:41 4,500.40 4,501.35 4,499.64 4,501.35 0.0K
09:42 4,501.84 4,503.25 4,501.84 4,503.25 0.0K
09:43 4,503.02 4,504.75 4,501.85 4,504.75 0.0K
09:44 4,504.79 4,507.12 4,504.79 4,506.35 0.0K
09:45 4,504.04 4,504.04 4,503.62 4,503.62 0.0K
09:46 4,504.19 4,507.22 4,504.19 4,507.22 0.0K
09:47 4,505.78 4,508.96 4,505.78 4,508.96 0.0K
09:48 4,508.64 4,511.78 4,508.64 4,511.78 0.0K
09:49 4,512.01 4,512.71 4,510.56 4,510.56 0.0K
09:50 4,511.26 4,512.35 4,510.46 4,510.69 0.0K
09:51 4,509.73 4,512.74 4,509.73 4,511.75 0.0K
09:52 4,512.40 4,513.81 4,512.40 4,513.70 0.0K
09:53 4,512.52 4,515.01 4,512.52 4,515.01 0.0K
09:54 4,514.77 4,514.77 4,513.02 4,513.80 0.0K
09:55 4,513.99 4,515.06 4,513.50 4,515.06 0.0K
09:56 4,514.18 4,514.18 4,510.20 4,510.20 0.0K
09:57 4,509.00 4,509.35 4,508.46 4,508.46 0.0K
09:58 4,509.10 4,510.44 4,507.10 4,507.10 0.0K
09:59 4,505.95 4,505.95 4,504.42 4,504.42 0.0K
10:00 4,504.72 4,504.72 4,497.43 4,499.07 0.0K
10:01 4,498.98 4,502.45 4,498.98 4,502.45 0.0K
10:02 4,502.49 4,503.96 4,502.49 4,503.96 0.0K
10:03 4,504.35 4,504.76 4,503.85 4,504.50 0.0K
10:04 4,505.72 4,507.58 4,505.72 4,506.17 0.0K
10:05 4,506.36 4,506.84 4,505.71 4,506.84 0.0K
10:06 4,507.11 4,507.98 4,507.11 4,507.28 0.0K
10:07 4,506.55 4,508.77 4,506.55 4,507.23 0.0K
10:08 4,507.96 4,508.12 4,506.91 4,506.91 0.0K
10:09 4,506.71 4,507.35 4,506.01 4,507.35 0.0K
10:10 4,507.16 4,507.64 4,506.95 4,506.95 0.0K
10:11 4,507.42 4,507.42 4,505.59 4,505.59 0.0K
10:12 4,505.83 4,505.83 4,502.36 4,502.36 0.0K
10:13 4,503.41 4,503.41 4,500.32 4,500.32 0.0K
10:14 4,499.68 4,500.52 4,499.68 4,499.76 0.0K
10:15 4,499.86 4,499.86 4,496.45 4,496.45 0.0K
10:16 4,497.29 4,497.33 4,496.24 4,497.33 0.0K
10:17 4,497.69 4,497.69 4,493.73 4,494.20 0.0K
10:18 4,493.96 4,493.96 4,492.31 4,492.89 0.0K
10:19 4,495.02 4,495.21 4,494.25 4,494.25 0.0K
10:20 4,494.21 4,494.48 4,493.25 4,494.48 0.0K
10:21 4,496.03 4,496.03 4,493.60 4,493.60 0.0K
10:22 4,494.94 4,494.94 4,493.93 4,493.93 0.0K
10:23 4,494.02 4,496.02 4,494.02 4,495.94 0.0K
10:24 4,496.74 4,500.80 4,496.74 4,500.80 0.0K
10:25 4,499.62 4,499.62 4,495.78 4,495.78 0.0K
10:26 4,496.90 4,497.20 4,496.30 4,497.20 0.0K
10:27 4,496.91 4,496.91 4,494.92 4,495.83 0.0K
10:28 4,497.06 4,497.06 4,493.31 4,493.31 0.0K
10:29 4,493.60 4,494.66 4,493.60 4,494.66 0.0K
10:30 4,494.81 4,494.81 4,492.82 4,492.82 0.0K
10:31 4,492.49 4,492.49 4,486.14 4,486.14 0.0K
10:32 4,486.24 4,486.24 4,480.54 4,480.85 0.0K
10:33 4,482.19 4,482.87 4,481.73 4,482.45 0.0K
10:34 4,482.44 4,485.29 4,480.97 4,485.29 0.0K
10:35 4,481.27 4,481.27 4,479.95 4,480.32 0.0K
10:36 4,478.28 4,479.23 4,477.73 4,479.23 0.0K
10:37 4,478.34 4,478.34 4,476.18 4,476.93 0.0K
10:38 4,476.56 4,476.56 4,475.12 4,475.12 0.0K
10:39 4,476.03 4,478.16 4,476.03 4,476.85 0.0K
10:40 4,476.70 4,476.70 4,473.99 4,473.99 0.0K
10:41 4,474.34 4,474.34 4,473.36 4,473.96 0.0K
10:42 4,473.39 4,476.77 4,473.39 4,476.77 0.0K
10:43 4,476.97 4,477.16 4,476.43 4,477.16 0.0K
10:44 4,477.29 4,479.30 4,477.29 4,479.30 0.0K
10:45 4,479.84 4,481.91 4,479.25 4,481.91 0.0K
10:46 4,482.33 4,483.15 4,481.38 4,481.38 0.0K
10:47 4,480.42 4,481.18 4,479.05 4,479.05 0.0K
10:48 4,480.09 4,480.09 4,478.75 4,479.50 0.0K
10:49 4,479.41 4,495.89 4,479.41 4,493.00 0.0K
10:50 4,491.93 4,491.93 4,489.74 4,489.74 0.0K
10:51 4,487.46 4,488.14 4,486.41 4,486.66 0.0K
10:52 4,485.21 4,487.58 4,485.21 4,486.68 0.0K
10:53 4,485.59 4,485.59 4,482.90 4,483.65 0.0K
10:54 4,483.90 4,489.59 4,483.90 4,487.90 0.0K
10:55 4,486.68 4,488.80 4,486.68 4,488.02 0.0K
10:56 4,486.86 4,487.75 4,486.86 4,487.24 0.0K
10:57 4,486.75 4,487.20 4,483.77 4,483.77 0.0K
10:58 4,484.28 4,485.92 4,484.28 4,485.58 0.0K
10:59 4,487.03 4,487.25 4,486.09 4,486.09 0.0K
11:00 4,486.72 4,486.72 4,485.14 4,485.71 0.0K
11:01 4,485.61 4,486.81 4,485.61 4,486.81 0.0K
11:02 4,486.04 4,486.04 4,483.71 4,483.71 0.0K
11:03 4,483.69 4,483.69 4,482.31 4,483.26 0.0K
11:04 4,483.84 4,485.88 4,483.84 4,484.53 0.0K
11:05 4,484.67 4,484.87 4,484.24 4,484.52 0.0K
11:06 4,484.01 4,484.12 4,483.16 4,483.16 0.0K
11:07 4,485.01 4,488.28 4,484.57 4,488.28 0.0K
11:08 4,486.80 4,486.80 4,484.47 4,484.47 0.0K
11:09 4,485.09 4,486.61 4,485.09 4,485.76 0.0K
11:10 4,485.47 4,485.66 4,483.97 4,483.97 0.0K
11:11 4,483.98 4,484.15 4,483.08 4,484.15 0.0K
11:12 4,484.41 4,484.41 4,482.79 4,482.79 0.0K
11:13 4,483.33 4,483.51 4,483.19 4,483.19 0.0K
11:14 4,483.76 4,484.79 4,483.76 4,484.38 0.0K
11:15 4,484.66 4,484.66 4,483.16 4,483.16 0.0K
11:16 4,481.98 4,481.98 4,478.72 4,479.64 0.0K
11:17 4,480.16 4,480.87 4,479.59 4,479.75 0.0K
11:18 4,480.79 4,480.79 4,478.70 4,478.70 0.0K
11:19 4,478.69 4,478.69 4,477.43 4,477.57 0.0K
11:20 4,477.63 4,478.14 4,477.34 4,478.07 0.0K
11:21 4,477.30 4,477.30 4,474.60 4,475.47 0.0K
11:22 4,476.08 4,476.53 4,475.48 4,476.53 0.0K
11:23 4,476.16 4,476.43 4,476.05 4,476.05 0.0K
11:24 4,476.05 4,476.05 4,475.12 4,475.12 0.0K
11:25 4,474.65 4,474.86 4,472.59 4,472.59 0.0K
11:26 4,472.34 4,472.34 4,468.80 4,468.80 0.0K
11:27 4,469.30 4,471.64 4,469.30 4,471.64 0.0K
11:28 4,470.59 4,470.73 4,469.44 4,469.44 0.0K
11:29 4,468.69 4,468.92 4,468.52 4,468.52 0.0K
11:30 4,468.65 4,469.88 4,468.65 4,469.88 0.0K
11:31 4,469.08 4,470.57 4,468.46 4,470.57 0.0K
11:32 4,469.60 4,469.60 4,468.51 4,468.72 0.0K
11:33 4,468.87 4,469.98 4,468.87 4,469.67 0.0K
11:34 4,469.06 4,469.88 4,468.77 4,468.77 0.0K
11:35 4,468.49 4,468.92 4,468.49 4,468.92 0.0K
11:36 4,468.13 4,468.13 4,467.30 4,467.30 0.0K
11:37 4,467.17 4,467.17 4,465.94 4,467.16 0.0K
11:38 4,465.67 4,466.16 4,465.51 4,465.51 0.0K
11:39 4,466.07 4,466.08 4,465.36 4,466.08 0.0K
11:40 4,466.40 4,466.40 4,464.83 4,465.61 0.0K
11:41 4,465.41 4,465.41 4,463.23 4,463.23 0.0K
11:42 4,462.89 4,464.88 4,462.89 4,464.72 0.0K
11:43 4,463.34 4,463.34 4,462.18 4,462.20 0.0K
11:44 4,463.04 4,465.57 4,463.04 4,465.11 0.0K
11:45 4,464.98 4,465.62 4,464.81 4,464.81 0.0K
11:46 4,464.22 4,466.22 4,464.09 4,466.22 0.0K
11:47 4,466.42 4,466.42 4,463.57 4,463.57 0.0K
11:48 4,463.84 4,464.24 4,462.18 4,462.18 0.0K
11:49 4,461.84 4,462.71 4,461.68 4,462.71 0.0K
11:50 4,462.92 4,462.92 4,461.13 4,461.13 0.0K
11:51 4,461.82 4,462.52 4,461.82 4,462.34 0.0K
11:52 4,462.09 4,462.30 4,459.04 4,459.04 0.0K
11:53 4,458.77 4,459.51 4,458.77 4,459.11 0.0K
11:54 4,458.37 4,459.77 4,458.37 4,459.39 0.0K
11:55 4,461.02 4,461.89 4,460.69 4,461.89 0.0K
11:56 4,462.87 4,463.56 4,462.87 4,463.37 0.0K
11:57 4,464.09 4,464.09 4,463.02 4,463.67 0.0K
11:58 4,464.15 4,464.54 4,464.13 4,464.13 0.0K
11:59 4,463.37 4,465.10 4,463.09 4,465.10 0.0K
12:00 4,465.37 4,468.27 4,465.37 4,468.27 0.0K
12:01 4,469.47 4,469.47 4,466.82 4,468.78 0.0K
12:02 4,468.37 4,470.16 4,468.37 4,470.16 0.0K
12:03 4,470.46 4,472.49 4,470.40 4,472.49 0.0K
12:04 4,471.95 4,473.49 4,471.22 4,471.22 0.0K
12:05 4,468.02 4,469.94 4,468.02 4,469.49 0.0K
12:06 4,467.48 4,467.48 4,464.42 4,464.42 0.0K
12:07 4,464.17 4,465.33 4,464.00 4,465.02 0.0K
12:08 4,464.50 4,465.40 4,464.19 4,464.19 0.0K
12:09 4,463.44 4,463.44 4,461.18 4,461.18 0.0K
12:10 4,462.11 4,462.98 4,461.62 4,461.72 0.0K
12:11 4,463.20 4,463.20 4,460.47 4,460.47 0.0K
12:12 4,459.24 4,460.59 4,459.24 4,460.39 0.0K
12:13 4,460.35 4,461.87 4,460.16 4,461.87 0.0K
12:14 4,462.55 4,464.69 4,462.55 4,464.69 0.0K
12:15 4,464.38 4,464.95 4,462.83 4,462.83 0.0K
12:16 4,464.35 4,464.35 4,462.96 4,462.96 0.0K
12:17 4,462.07 4,462.07 4,461.50 4,461.50 0.0K
12:18 4,460.10 4,460.72 4,459.94 4,459.94 0.0K
12:19 4,459.87 4,460.02 4,459.22 4,460.02 0.0K
12:20 4,459.61 4,461.83 4,459.61 4,461.83 0.0K
12:21 4,461.06 4,461.80 4,460.79 4,461.80 0.0K
12:22 4,461.97 4,465.19 4,461.97 4,465.19 0.0K
12:23 4,464.61 4,466.82 4,464.61 4,466.16 0.0K
12:24 4,465.44 4,466.93 4,465.27 4,466.93 0.0K
12:25 4,467.23 4,469.08 4,466.88 4,469.08 0.0K
12:26 4,468.85 4,469.71 4,468.54 4,468.54 0.0K
12:27 4,468.38 4,470.13 4,468.38 4,470.13 0.0K
12:28 4,470.42 4,470.42 4,469.31 4,469.31 0.0K
12:29 4,469.35 4,469.65 4,469.35 4,469.49 0.0K
12:30 4,470.16 4,470.16 4,468.94 4,470.01 0.0K
12:31 4,469.56 4,469.80 4,468.51 4,468.51 0.0K
12:32 4,468.14 4,471.45 4,468.14 4,471.45 0.0K
12:33 4,471.48 4,474.55 4,471.48 4,474.55 0.0K
12:34 4,476.36 4,478.13 4,476.36 4,478.13 0.0K
12:35 4,478.17 4,478.17 4,475.45 4,475.45 0.0K
12:36 4,476.21 4,476.86 4,476.18 4,476.86 0.0K
12:37 4,478.31 4,480.09 4,478.31 4,480.09 0.0K
12:38 4,480.43 4,481.73 4,480.35 4,481.73 0.0K
12:39 4,482.61 4,482.61 4,480.27 4,480.27 0.0K
12:40 4,479.34 4,479.70 4,479.34 4,479.70 0.0K
12:41 4,480.79 4,480.98 4,479.82 4,479.82 0.0K
12:42 4,482.00 4,482.57 4,481.54 4,482.57 0.0K
12:43 4,482.95 4,485.75 4,482.95 4,485.39 0.0K
12:44 4,485.99 4,488.29 4,485.99 4,488.22 0.0K
12:45 4,488.78 4,490.01 4,488.78 4,490.01 0.0K
12:46 4,492.86 4,493.35 4,491.67 4,491.67 0.0K
12:47 4,492.62 4,492.62 4,490.59 4,490.59 0.0K
12:48 4,489.55 4,490.00 4,489.11 4,490.00 0.0K
12:49 4,489.54 4,489.74 4,489.49 4,489.74 0.0K
12:50 4,489.96 4,490.46 4,489.96 4,490.46 0.0K
12:51 4,490.51 4,490.80 4,489.96 4,489.97 0.0K
12:52 4,491.28 4,493.07 4,491.28 4,493.07 0.0K
12:53 4,493.51 4,495.83 4,493.51 4,495.83 0.0K
12:54 4,495.40 4,495.95 4,495.21 4,495.95 0.0K
12:55 4,497.42 4,498.08 4,496.59 4,496.59 0.0K
12:56 4,495.50 4,496.26 4,493.90 4,493.90 0.0K
12:57 4,492.60 4,492.60 4,489.10 4,489.10 0.0K
12:58 4,489.02 4,489.02 4,482.78 4,482.78 0.0K
12:59 4,481.86 4,484.52 4,481.86 4,484.52 0.0K
13:00 4,483.80 4,485.53 4,483.37 4,485.53 0.0K
13:01 4,484.56 4,487.57 4,484.56 4,487.57 0.0K
13:02 4,486.74 4,490.03 4,486.74 4,490.03 0.0K
13:03 4,490.01 4,493.12 4,490.01 4,493.12 0.0K
13:04 4,492.68 4,497.46 4,492.68 4,497.46 0.0K
13:05 4,497.49 4,501.49 4,497.49 4,501.49 0.0K
13:06 4,502.89 4,502.89 4,500.04 4,500.04 0.0K
13:07 4,501.71 4,502.36 4,501.71 4,502.36 0.0K
13:08 4,501.23 4,503.09 4,501.23 4,502.76 0.0K
13:09 4,503.37 4,503.37 4,497.83 4,497.83 0.0K
13:10 4,497.92 4,499.25 4,497.92 4,499.25 0.0K
13:11 4,499.61 4,499.61 4,494.31 4,494.31 0.0K
13:12 4,494.98 4,498.19 4,494.98 4,498.19 0.0K
13:13 4,498.98 4,499.31 4,498.67 4,499.31 0.0K
13:14 4,499.05 4,500.02 4,499.05 4,499.88 0.0K
13:15 4,501.24 4,501.24 4,500.35 4,500.35 0.0K
13:16 4,500.96 4,500.96 4,500.27 4,500.27 0.0K
13:17 4,501.00 4,501.95 4,500.01 4,500.01 0.0K
13:18 4,500.48 4,501.93 4,500.48 4,500.58 0.0K
13:19 4,501.86 4,501.86 4,500.73 4,501.69 0.0K
13:20 4,502.24 4,504.15 4,502.24 4,504.15 0.0K
13:21 4,505.05 4,505.05 4,502.30 4,502.79 0.0K
13:22 4,501.80 4,501.80 4,500.00 4,501.32 0.0K
13:23 4,500.92 4,500.92 4,500.39 4,500.51 0.0K
13:24 4,499.55 4,499.55 4,496.53 4,497.32 0.0K
13:25 4,496.98 4,497.58 4,496.98 4,497.58 0.0K
13:26 4,496.13 4,496.57 4,495.08 4,495.08 0.0K
13:27 4,495.88 4,497.94 4,495.88 4,497.94 0.0K
13:28 4,497.34 4,497.89 4,497.23 4,497.89 0.0K
13:29 4,497.51 4,497.70 4,497.10 4,497.10 0.0K
13:30 4,496.18 4,497.44 4,495.45 4,497.44 0.0K
13:31 4,497.60 4,497.60 4,495.52 4,495.52 0.0K
13:32 4,495.33 4,498.51 4,495.33 4,498.51 0.0K
13:33 4,498.10 4,498.46 4,496.91 4,496.91 0.0K
13:34 4,497.44 4,498.16 4,497.44 4,498.16 0.0K
13:35 4,498.21 4,498.39 4,497.38 4,498.39 0.0K
13:36 4,498.13 4,498.95 4,498.13 4,498.95 0.0K
13:37 4,499.39 4,502.61 4,499.39 4,502.61 0.0K
13:38 4,504.17 4,504.72 4,503.51 4,503.51 0.0K
13:39 4,504.66 4,506.46 4,504.66 4,506.46 0.0K
13:40 4,506.27 4,507.56 4,506.27 4,507.18 0.0K
13:41 4,507.42 4,508.02 4,506.34 4,508.02 0.0K
13:42 4,506.72 4,507.18 4,505.98 4,505.98 0.0K
13:43 4,504.95 4,505.83 4,504.95 4,505.02 0.0K
13:44 4,502.24 4,503.94 4,502.24 4,503.94 0.0K
13:45 4,504.64 4,504.94 4,504.11 4,504.61 0.0K
13:46 4,504.84 4,505.45 4,504.84 4,505.11 0.0K
13:47 4,505.29 4,506.49 4,505.29 4,506.49 0.0K
13:48 4,507.91 4,507.91 4,507.37 4,507.45 0.0K
13:49 4,508.27 4,508.27 4,506.08 4,506.08 0.0K
13:50 4,506.02 4,506.69 4,505.49 4,506.69 0.0K
13:51 4,507.37 4,507.56 4,506.77 4,506.77 0.0K
13:52 4,506.88 4,508.83 4,506.88 4,508.50 0.0K
13:53 4,508.35 4,509.01 4,508.19 4,508.87 0.0K
13:54 4,510.06 4,510.06 4,509.74 4,509.74 0.0K
13:55 4,509.81 4,509.81 4,509.01 4,509.17 0.0K
13:56 4,508.75 4,509.50 4,508.75 4,509.36 0.0K
13:57 4,508.88 4,508.88 4,507.08 4,508.49 0.0K
13:58 4,508.72 4,509.83 4,508.72 4,509.79 0.0K
13:59 4,510.02 4,510.36 4,510.01 4,510.01 0.0K
14:00 4,510.09 4,511.14 4,509.81 4,511.14 0.0K
14:01 4,511.49 4,512.88 4,511.49 4,512.88 0.0K
14:02 4,513.13 4,513.82 4,513.08 4,513.82 0.0K
14:03 4,514.62 4,514.62 4,513.08 4,513.08 0.0K
14:04 4,512.79 4,512.79 4,511.60 4,512.35 0.0K
14:05 4,512.08 4,512.08 4,511.66 4,511.79 0.0K
14:06 4,510.64 4,510.64 4,508.36 4,508.36 0.0K
14:07 4,507.84 4,507.84 4,506.16 4,506.16 0.0K
14:08 4,505.40 4,506.30 4,505.40 4,506.30 0.0K
14:09 4,506.29 4,506.29 4,504.77 4,504.77 0.0K
14:10 4,504.91 4,506.30 4,504.91 4,506.30 0.0K
14:11 4,507.09 4,508.49 4,507.09 4,508.49 0.0K
14:12 4,508.00 4,508.80 4,507.78 4,508.80 0.0K
14:13 4,507.32 4,510.48 4,507.32 4,510.02 0.0K
14:14 4,508.98 4,509.48 4,508.15 4,508.15 0.0K
14:15 4,509.20 4,509.91 4,509.20 4,509.67 0.0K
14:16 4,510.17 4,511.46 4,510.17 4,511.32 0.0K
14:17 4,511.57 4,512.28 4,510.35 4,510.35 0.0K
14:18 4,510.71 4,511.14 4,510.71 4,511.14 0.0K
14:19 4,511.90 4,513.73 4,511.90 4,513.73 0.0K
14:20 4,513.49 4,515.42 4,513.49 4,515.38 0.0K
14:21 4,515.35 4,515.67 4,515.28 4,515.48 0.0K
14:22 4,515.62 4,517.75 4,515.62 4,517.75 0.0K
14:23 4,518.76 4,520.97 4,518.76 4,520.97 0.0K
14:24 4,521.07 4,521.07 4,519.95 4,520.76 0.0K
14:25 4,520.97 4,520.97 4,519.63 4,519.63 0.0K
14:26 4,519.31 4,519.31 4,515.20 4,515.20 0.0K
14:27 4,515.98 4,516.78 4,515.18 4,516.78 0.0K
14:28 4,517.02 4,517.02 4,515.70 4,515.70 0.0K
14:29 4,516.02 4,518.38 4,516.02 4,518.38 0.0K
14:30 4,517.92 4,518.22 4,517.50 4,518.22 0.0K
14:31 4,518.16 4,519.03 4,517.75 4,517.75 0.0K
14:32 4,518.55 4,520.46 4,518.55 4,520.46 0.0K
14:33 4,519.85 4,519.85 4,517.73 4,517.73 0.0K
14:34 4,518.08 4,518.08 4,516.58 4,517.32 0.0K
14:35 4,517.73 4,518.67 4,517.73 4,518.27 0.0K
14:36 4,517.75 4,517.75 4,514.72 4,514.99 0.0K
14:37 4,515.73 4,517.16 4,515.73 4,517.16 0.0K
14:38 4,517.41 4,519.14 4,517.41 4,519.14 0.0K
14:39 4,519.63 4,519.63 4,517.70 4,517.70 0.0K
14:40 4,518.11 4,518.24 4,517.35 4,518.06 0.0K
14:41 4,518.40 4,518.40 4,517.59 4,518.38 0.0K
14:42 4,518.13 4,518.75 4,516.48 4,516.48 0.0K
14:43 4,516.67 4,516.67 4,515.25 4,515.25 0.0K
14:44 4,513.83 4,513.83 4,512.95 4,513.01 0.0K
14:45 4,512.51 4,512.51 4,509.37 4,509.37 0.0K
14:46 4,510.48 4,511.65 4,510.48 4,511.65 0.0K
14:47 4,511.77 4,511.77 4,510.45 4,510.45 0.0K
14:48 4,511.09 4,511.09 4,510.83 4,510.83 0.0K
14:49 4,510.51 4,511.13 4,510.51 4,510.72 0.0K
14:50 4,509.49 4,509.49 4,508.20 4,508.96 0.0K
14:51 4,510.04 4,510.55 4,510.04 4,510.20 0.0K
14:52 4,510.39 4,511.17 4,510.39 4,510.41 0.0K
14:53 4,510.12 4,510.83 4,509.95 4,509.95 0.0K
14:54 4,510.52 4,510.52 4,509.44 4,510.04 0.0K
14:55 4,510.17 4,510.99 4,510.17 4,510.99 0.0K
14:56 4,510.54 4,511.55 4,510.54 4,511.55 0.0K
14:57 4,510.98 4,511.99 4,510.83 4,511.99 0.0K
14:58 4,512.24 4,512.33 4,511.22 4,511.45 0.0K
14:59 4,511.37 4,511.37 4,509.70 4,509.70 0.0K
15:00 4,510.22 4,510.22 4,509.16 4,509.16 0.0K
15:01 4,508.20 4,510.40 4,508.20 4,510.40 0.0K
15:02 4,509.82 4,510.53 4,509.48 4,510.37 0.0K
15:03 4,510.07 4,510.07 4,508.74 4,508.88 0.0K
15:04 4,509.06 4,510.29 4,509.06 4,509.61 0.0K
15:05 4,509.69 4,510.92 4,509.69 4,510.92 0.0K
15:06 4,510.73 4,511.40 4,510.73 4,511.23 0.0K
15:07 4,512.10 4,512.25 4,512.02 4,512.05 0.0K
15:08 4,512.24 4,515.07 4,512.24 4,515.07 0.0K
15:09 4,515.37 4,516.34 4,515.37 4,516.34 0.0K
15:10 4,516.54 4,516.68 4,516.01 4,516.68 0.0K
15:11 4,516.36 4,518.11 4,516.27 4,518.11 0.0K
15:12 4,517.19 4,517.25 4,516.83 4,516.83 0.0K
15:13 4,517.39 4,517.39 4,515.00 4,515.04 0.0K
15:14 4,515.00 4,515.00 4,514.09 4,514.09 0.0K
15:15 4,514.27 4,514.27 4,509.64 4,509.64 0.0K
15:16 4,508.87 4,511.93 4,508.87 4,511.93 0.0K
15:17 4,512.13 4,512.13 4,511.04 4,511.68 0.0K
15:18 4,512.36 4,514.03 4,511.92 4,514.03 0.0K
15:19 4,514.58 4,517.49 4,514.58 4,517.28 0.0K
15:20 4,516.91 4,516.91 4,514.38 4,515.16 0.0K
15:21 4,514.18 4,514.68 4,513.83 4,513.83 0.0K
15:22 4,514.57 4,514.57 4,511.94 4,511.94 0.0K
15:23 4,512.59 4,513.23 4,512.59 4,513.23 0.0K
15:24 4,512.89 4,512.89 4,511.66 4,511.66 0.0K
15:25 4,512.51 4,513.05 4,512.51 4,513.05 0.0K
15:26 4,512.60 4,513.75 4,512.60 4,513.75 0.0K
15:27 4,513.87 4,514.33 4,513.87 4,514.01 0.0K
15:28 4,514.62 4,514.62 4,513.61 4,513.61 0.0K
15:29 4,514.06 4,515.39 4,514.06 4,515.39 0.0K
15:30 4,514.68 4,514.68 4,514.11 4,514.53 0.0K
15:31 4,516.12 4,516.12 4,514.48 4,514.48 0.0K
15:32 4,514.63 4,514.63 4,513.08 4,513.08 0.0K
15:33 4,511.68 4,513.09 4,511.68 4,512.49 0.0K
15:34 4,512.61 4,514.49 4,512.61 4,514.49 0.0K
15:35 4,514.48 4,514.48 4,512.91 4,512.91 0.0K
15:36 4,512.31 4,512.31 4,510.04 4,510.04 0.0K
15:37 4,509.81 4,510.28 4,507.96 4,507.96 0.0K
15:38 4,505.73 4,506.69 4,504.84 4,504.84 0.0K
15:39 4,502.95 4,503.48 4,501.78 4,503.48 0.0K
15:40 4,503.50 4,503.50 4,500.28 4,501.06 0.0K
15:41 4,500.56 4,500.71 4,500.13 4,500.47 0.0K
15:42 4,501.27 4,501.44 4,499.18 4,501.44 0.0K
15:43 4,501.76 4,505.62 4,501.76 4,505.62 0.0K
15:44 4,505.09 4,506.87 4,505.09 4,506.87 0.0K
15:45 4,506.53 4,508.33 4,506.35 4,508.33 0.0K
15:46 4,508.18 4,509.34 4,508.18 4,508.85 0.0K
15:47 4,508.12 4,509.73 4,508.12 4,509.73 0.0K
15:48 4,510.01 4,511.42 4,510.01 4,511.42 0.0K
15:49 4,511.94 4,513.46 4,511.94 4,513.46 0.0K
15:50 4,513.32 4,513.32 4,509.58 4,509.58 0.0K
15:51 4,510.32 4,510.56 4,510.14 4,510.14 0.0K
15:52 4,509.47 4,512.27 4,509.47 4,511.46 0.0K
15:53 4,511.26 4,511.26 4,508.70 4,509.32 0.0K
15:54 4,509.30 4,514.33 4,509.30 4,514.33 0.0K
15:55 4,517.02 4,521.01 4,517.02 4,520.21 0.0K
15:56 4,519.12 4,519.12 4,516.81 4,516.81 0.0K
15:57 4,516.41 4,516.93 4,516.23 4,516.43 0.0K
15:58 4,516.56 4,516.74 4,515.99 4,515.99 0.0K
15:59 4,517.10 4,517.10 4,515.21 4,515.21 0.0K
16:00 4,513.78 4,514.44 4,513.78 4,513.93 0.0K
16:01 4,514.22 4,514.24 4,514.21 4,514.24 0.0K
16:02 4,514.24 4,514.24 4,514.16 4,514.16 0.0K
16:03 4,514.15 4,514.15 4,513.80 4,513.80 0.0K
16:04 4,513.80 4,514.07 4,513.59 4,514.07 0.0K
16:05 4,514.12 4,514.33 4,514.12 4,514.33 0.0K
16:06 4,514.32 4,514.33 4,514.32 4,514.33 0.0K
16:07 4,514.33 4,514.45 4,514.20 4,514.45 0.0K
16:08 4,514.34 4,514.47 4,514.32 4,514.47 0.0K
16:09 4,514.63 4,514.63 4,514.37 4,514.38 0.0K
16:10 4,514.65 4,514.73 4,514.65 4,514.73 0.0K
16:11 4,514.69 4,514.70 4,514.64 4,514.70 0.0K
16:12 4,514.53 4,514.69 4,514.53 4,514.60 0.0K
16:13 4,514.62 4,514.81 4,514.59 4,514.81 0.0K
16:14 4,514.74 4,514.74 4,514.57 4,514.69 0.0K
16:15 4,514.71 4,514.71 4,514.71 4,514.71 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