CBOE S

SPRO06
🏛️ アメリカ →
4,967.92
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 4,537.52 4,537.52 4,535.99 4,535.99 0.0K
09:32 4,536.50 4,538.46 4,536.49 4,536.56 0.0K
09:33 4,538.16 4,538.16 4,535.11 4,535.53 0.0K
09:34 4,533.58 4,533.84 4,533.23 4,533.23 0.0K
09:35 4,534.20 4,535.35 4,533.55 4,535.23 0.0K
09:36 4,535.53 4,535.53 4,533.12 4,534.29 0.0K
09:37 4,533.62 4,534.52 4,533.62 4,534.52 0.0K
09:38 4,533.34 4,535.75 4,533.34 4,535.59 0.0K
09:39 4,536.19 4,536.19 4,533.86 4,535.20 0.0K
09:40 4,533.37 4,534.57 4,532.77 4,534.57 0.0K
09:41 4,533.74 4,533.74 4,530.46 4,530.57 0.0K
09:42 4,531.48 4,531.48 4,529.81 4,530.26 0.0K
09:43 4,529.46 4,529.46 4,528.82 4,528.82 0.0K
09:44 4,528.17 4,528.81 4,528.17 4,528.64 0.0K
09:45 4,530.06 4,530.06 4,528.73 4,529.49 0.0K
09:46 4,529.14 4,529.14 4,526.99 4,526.99 0.0K
09:47 4,528.33 4,529.51 4,528.33 4,529.51 0.0K
09:48 4,528.97 4,528.97 4,528.21 4,528.61 0.0K
09:49 4,528.73 4,529.39 4,528.57 4,528.85 0.0K
09:50 4,529.11 4,531.03 4,528.43 4,529.25 0.0K
09:51 4,531.86 4,532.35 4,531.36 4,531.86 0.0K
09:52 4,532.17 4,532.17 4,531.26 4,531.54 0.0K
09:53 4,530.48 4,530.80 4,530.09 4,530.25 0.0K
09:54 4,530.04 4,530.04 4,529.20 4,529.57 0.0K
09:55 4,530.20 4,530.70 4,530.16 4,530.18 0.0K
09:56 4,531.62 4,531.62 4,530.63 4,530.73 0.0K
09:57 4,530.48 4,530.48 4,527.20 4,528.01 0.0K
09:58 4,526.86 4,527.41 4,526.86 4,527.34 0.0K
09:59 4,527.21 4,527.21 4,525.77 4,526.00 0.0K
10:00 4,525.76 4,525.76 4,522.70 4,522.70 0.0K
10:01 4,523.21 4,526.35 4,522.73 4,525.56 0.0K
10:02 4,527.32 4,529.94 4,526.38 4,527.96 0.0K
10:03 4,525.67 4,525.67 4,524.55 4,525.67 0.0K
10:04 4,524.38 4,526.51 4,524.38 4,526.51 0.0K
10:05 4,526.44 4,527.01 4,526.44 4,527.01 0.0K
10:06 4,526.98 4,527.47 4,525.90 4,527.47 0.0K
10:07 4,527.19 4,527.30 4,526.63 4,527.30 0.0K
10:08 4,528.60 4,529.17 4,528.17 4,528.17 0.0K
10:09 4,528.24 4,528.24 4,527.47 4,527.47 0.0K
10:10 4,527.31 4,527.31 4,525.75 4,525.75 0.0K
10:11 4,527.45 4,528.42 4,527.35 4,528.42 0.0K
10:12 4,529.64 4,529.99 4,529.16 4,529.95 0.0K
10:13 4,530.51 4,530.51 4,528.67 4,528.67 0.0K
10:14 4,529.42 4,531.35 4,529.42 4,531.35 0.0K
10:15 4,531.26 4,531.26 4,529.87 4,529.87 0.0K
10:16 4,530.36 4,530.36 4,529.34 4,530.02 0.0K
10:17 4,529.18 4,529.18 4,527.39 4,527.88 0.0K
10:18 4,526.04 4,527.87 4,526.04 4,527.87 0.0K
10:19 4,526.67 4,527.59 4,526.67 4,527.52 0.0K
10:20 4,526.65 4,527.26 4,526.39 4,526.41 0.0K
10:21 4,525.63 4,526.09 4,524.84 4,525.68 0.0K
10:22 4,525.99 4,526.88 4,525.99 4,526.88 0.0K
10:23 4,526.82 4,526.82 4,525.74 4,525.74 0.0K
10:24 4,526.15 4,526.15 4,523.04 4,524.03 0.0K
10:25 4,523.31 4,524.87 4,522.87 4,522.92 0.0K
10:26 4,526.39 4,526.39 4,525.14 4,525.85 0.0K
10:27 4,524.57 4,524.57 4,523.22 4,523.79 0.0K
10:28 4,523.58 4,523.92 4,523.26 4,523.77 0.0K
10:29 4,523.44 4,524.46 4,523.44 4,524.24 0.0K
10:30 4,524.45 4,526.08 4,524.45 4,526.08 0.0K
10:31 4,525.45 4,525.78 4,525.22 4,525.78 0.0K
10:32 4,525.99 4,526.07 4,525.34 4,525.34 0.0K
10:33 4,525.83 4,527.56 4,525.32 4,525.86 0.0K
10:34 4,526.58 4,526.85 4,526.51 4,526.51 0.0K
10:35 4,527.40 4,527.40 4,526.34 4,526.34 0.0K
10:36 4,525.87 4,525.87 4,525.17 4,525.17 0.0K
10:37 4,524.67 4,526.71 4,524.67 4,525.71 0.0K
10:38 4,528.22 4,529.22 4,528.22 4,529.19 0.0K
10:39 4,528.65 4,532.00 4,528.25 4,529.08 0.0K
10:40 4,533.13 4,534.68 4,533.13 4,534.68 0.0K
10:41 4,532.87 4,532.87 4,532.26 4,532.26 0.0K
10:42 4,532.35 4,532.82 4,531.75 4,531.75 0.0K
10:43 4,533.02 4,533.22 4,533.01 4,533.01 0.0K
10:44 4,533.21 4,534.83 4,533.21 4,534.71 0.0K
10:45 4,534.49 4,537.54 4,534.19 4,535.48 0.0K
10:46 4,537.28 4,537.28 4,534.00 4,534.30 0.0K
10:47 4,533.23 4,533.23 4,531.65 4,532.24 0.0K
10:48 4,531.31 4,531.31 4,529.09 4,530.29 0.0K
10:49 4,529.14 4,529.14 4,527.56 4,527.83 0.0K
10:50 4,528.51 4,530.17 4,528.51 4,529.93 0.0K
10:51 4,529.54 4,529.80 4,529.15 4,529.61 0.0K
10:52 4,529.94 4,529.94 4,528.67 4,528.67 0.0K
10:53 4,530.21 4,530.82 4,530.21 4,530.39 0.0K
10:54 4,531.05 4,531.05 4,530.20 4,530.20 0.0K
10:55 4,530.67 4,531.62 4,530.67 4,531.51 0.0K
10:56 4,532.30 4,534.57 4,532.30 4,534.13 0.0K
10:57 4,534.73 4,535.30 4,534.52 4,534.73 0.0K
10:58 4,534.66 4,535.35 4,534.66 4,535.35 0.0K
10:59 4,534.73 4,536.36 4,534.73 4,535.92 0.0K
11:00 4,536.63 4,536.63 4,536.09 4,536.25 0.0K
11:01 4,536.45 4,536.45 4,535.84 4,535.84 0.0K
11:02 4,534.40 4,535.22 4,533.85 4,534.83 0.0K
11:03 4,535.21 4,535.21 4,534.37 4,535.21 0.0K
11:04 4,534.87 4,535.98 4,534.87 4,535.98 0.0K
11:05 4,535.96 4,537.45 4,535.96 4,537.45 0.0K
11:06 4,537.93 4,537.93 4,536.90 4,536.90 0.0K
11:07 4,536.97 4,538.06 4,536.96 4,538.06 0.0K
11:08 4,538.19 4,538.41 4,538.00 4,538.05 0.0K
11:09 4,538.50 4,539.32 4,538.28 4,539.32 0.0K
11:10 4,539.70 4,540.00 4,539.70 4,539.76 0.0K
11:11 4,538.95 4,539.43 4,538.95 4,539.43 0.0K
11:12 4,539.41 4,539.41 4,537.96 4,538.25 0.0K
11:13 4,538.06 4,538.48 4,538.06 4,538.23 0.0K
11:14 4,538.40 4,538.85 4,538.29 4,538.85 0.0K
11:15 4,539.01 4,539.90 4,538.76 4,539.90 0.0K
11:16 4,540.65 4,540.69 4,540.48 4,540.60 0.0K
11:17 4,540.65 4,540.73 4,539.89 4,539.89 0.0K
11:18 4,540.14 4,542.40 4,540.14 4,541.42 0.0K
11:19 4,543.22 4,543.68 4,543.22 4,543.68 0.0K
11:20 4,543.48 4,543.69 4,543.48 4,543.63 0.0K
11:21 4,544.19 4,544.25 4,543.70 4,544.05 0.0K
11:22 4,543.63 4,543.63 4,542.22 4,542.50 0.0K
11:23 4,541.94 4,541.94 4,541.34 4,541.54 0.0K
11:24 4,541.20 4,541.20 4,540.41 4,540.41 0.0K
11:25 4,540.20 4,540.21 4,540.01 4,540.16 0.0K
11:26 4,540.07 4,540.60 4,540.07 4,540.60 0.0K
11:27 4,540.65 4,541.15 4,540.33 4,540.50 0.0K
11:28 4,541.29 4,541.29 4,540.48 4,541.00 0.0K
11:29 4,540.48 4,541.75 4,540.48 4,541.35 0.0K
11:30 4,542.04 4,542.97 4,542.04 4,542.54 0.0K
11:31 4,542.95 4,543.76 4,542.76 4,543.47 0.0K
11:32 4,543.31 4,543.46 4,543.25 4,543.30 0.0K
11:33 4,542.85 4,543.48 4,542.85 4,543.42 0.0K
11:34 4,543.75 4,544.52 4,543.48 4,544.00 0.0K
11:35 4,544.49 4,544.49 4,544.13 4,544.42 0.0K
11:36 4,544.38 4,544.76 4,544.38 4,544.39 0.0K
11:37 4,545.85 4,546.11 4,545.85 4,546.11 0.0K
11:38 4,545.98 4,545.98 4,545.45 4,545.45 0.0K
11:39 4,545.69 4,545.94 4,545.45 4,545.56 0.0K
11:40 4,546.29 4,547.36 4,546.29 4,547.14 0.0K
11:41 4,547.54 4,547.79 4,547.19 4,547.40 0.0K
11:42 4,547.88 4,548.92 4,547.88 4,547.88 0.0K
11:43 4,549.16 4,550.13 4,549.16 4,549.69 0.0K
11:44 4,549.98 4,549.98 4,549.80 4,549.88 0.0K
11:45 4,550.02 4,550.02 4,548.27 4,549.07 0.0K
11:46 4,548.29 4,548.38 4,547.05 4,548.00 0.0K
11:47 4,547.46 4,547.46 4,546.80 4,547.38 0.0K
11:48 4,546.57 4,546.57 4,544.73 4,544.73 0.0K
11:49 4,544.77 4,544.77 4,544.24 4,544.46 0.0K
11:50 4,543.91 4,545.63 4,543.79 4,544.68 0.0K
11:51 4,545.95 4,546.24 4,545.83 4,546.24 0.0K
11:52 4,545.21 4,546.09 4,545.21 4,545.45 0.0K
11:53 4,546.64 4,546.64 4,545.96 4,546.39 0.0K
11:54 4,546.51 4,546.51 4,546.27 4,546.47 0.0K
11:55 4,546.55 4,547.13 4,546.46 4,546.89 0.0K
11:56 4,547.35 4,548.21 4,547.35 4,547.80 0.0K
11:57 4,548.84 4,548.84 4,547.88 4,547.92 0.0K
11:58 4,548.03 4,548.35 4,547.88 4,548.09 0.0K
11:59 4,548.13 4,549.45 4,548.13 4,549.24 0.0K
12:00 4,549.06 4,550.08 4,549.06 4,549.63 0.0K
12:01 4,549.83 4,550.96 4,549.73 4,550.57 0.0K
12:02 4,550.91 4,552.02 4,550.91 4,551.69 0.0K
12:03 4,551.97 4,552.10 4,551.97 4,551.97 0.0K
12:04 4,552.16 4,552.16 4,551.64 4,551.64 0.0K
12:05 4,551.04 4,551.23 4,550.97 4,551.06 0.0K
12:06 4,551.24 4,551.24 4,548.79 4,549.83 0.0K
12:07 4,548.74 4,549.81 4,548.74 4,549.76 0.0K
12:08 4,549.88 4,550.57 4,549.88 4,550.31 0.0K
12:09 4,550.35 4,550.48 4,550.06 4,550.48 0.0K
12:10 4,550.09 4,551.69 4,550.09 4,550.99 0.0K
12:11 4,552.02 4,552.28 4,551.91 4,551.91 0.0K
12:12 4,552.31 4,552.35 4,552.25 4,552.33 0.0K
12:13 4,552.87 4,552.87 4,551.68 4,552.11 0.0K
12:14 4,551.90 4,551.90 4,551.16 4,551.53 0.0K
12:15 4,550.95 4,551.17 4,550.86 4,550.95 0.0K
12:16 4,551.34 4,551.50 4,551.09 4,551.50 0.0K
12:17 4,551.70 4,551.85 4,551.48 4,551.85 0.0K
12:18 4,551.89 4,551.89 4,551.70 4,551.86 0.0K
12:19 4,551.81 4,551.97 4,551.72 4,551.97 0.0K
12:20 4,552.05 4,552.97 4,552.04 4,552.97 0.0K
12:21 4,552.98 4,553.48 4,552.74 4,552.74 0.0K
12:22 4,552.94 4,553.18 4,552.94 4,553.07 0.0K
12:23 4,553.80 4,554.57 4,553.80 4,554.43 0.0K
12:24 4,553.68 4,553.70 4,553.61 4,553.61 0.0K
12:25 4,553.91 4,554.30 4,553.61 4,553.71 0.0K
12:26 4,553.55 4,553.91 4,553.55 4,553.57 0.0K
12:27 4,553.49 4,553.62 4,552.73 4,553.19 0.0K
12:28 4,553.59 4,554.12 4,553.59 4,553.95 0.0K
12:29 4,554.45 4,554.48 4,554.37 4,554.47 0.0K
12:30 4,554.26 4,554.26 4,553.81 4,554.03 0.0K
12:31 4,554.04 4,554.18 4,553.91 4,553.99 0.0K
12:32 4,554.80 4,554.80 4,554.62 4,554.73 0.0K
12:33 4,554.98 4,554.98 4,554.57 4,554.61 0.0K
12:34 4,554.29 4,555.15 4,554.29 4,554.37 0.0K
12:35 4,555.37 4,555.52 4,555.37 4,555.52 0.0K
12:36 4,555.00 4,555.00 4,553.84 4,554.26 0.0K
12:37 4,553.70 4,554.62 4,553.70 4,554.25 0.0K
12:38 4,554.52 4,554.95 4,554.52 4,554.95 0.0K
12:39 4,554.65 4,554.95 4,554.55 4,554.55 0.0K
12:40 4,554.78 4,555.00 4,554.78 4,554.89 0.0K
12:41 4,554.65 4,554.70 4,554.63 4,554.70 0.0K
12:42 4,554.60 4,554.60 4,553.21 4,553.58 0.0K
12:43 4,553.28 4,554.67 4,553.28 4,554.26 0.0K
12:44 4,555.04 4,555.41 4,555.04 4,555.32 0.0K
12:45 4,555.83 4,555.83 4,555.36 4,555.36 0.0K
12:46 4,555.78 4,556.17 4,555.78 4,556.02 0.0K
12:47 4,556.11 4,557.43 4,556.04 4,556.41 0.0K
12:48 4,557.87 4,558.52 4,557.73 4,558.46 0.0K
12:49 4,558.81 4,559.00 4,558.59 4,558.59 0.0K
12:50 4,558.97 4,559.08 4,558.85 4,559.08 0.0K
12:51 4,558.74 4,559.01 4,558.65 4,558.74 0.0K
12:52 4,558.84 4,558.84 4,557.77 4,557.96 0.0K
12:53 4,558.23 4,558.23 4,557.92 4,557.92 0.0K
12:54 4,557.86 4,557.86 4,555.43 4,555.43 0.0K
12:55 4,555.06 4,555.06 4,554.35 4,554.79 0.0K
12:56 4,555.06 4,555.06 4,552.31 4,552.31 0.0K
12:57 4,552.27 4,552.27 4,550.15 4,551.31 0.0K
12:58 4,551.77 4,553.43 4,551.77 4,553.43 0.0K
12:59 4,554.51 4,558.12 4,554.51 4,558.12 0.0K
13:00 4,557.59 4,557.59 4,556.04 4,556.04 0.0K
13:01 4,554.14 4,554.59 4,554.05 4,554.59 0.0K
13:02 4,555.40 4,555.40 4,554.71 4,554.71 0.0K
13:03 4,554.10 4,554.78 4,554.03 4,554.27 0.0K
13:04 4,554.42 4,554.42 4,554.17 4,554.33 0.0K
13:05 4,554.13 4,554.58 4,554.13 4,554.43 0.0K
13:06 4,554.13 4,554.13 4,552.61 4,553.58 0.0K
13:07 4,553.87 4,554.74 4,553.87 4,553.90 0.0K
13:08 4,555.63 4,555.99 4,555.10 4,555.84 0.0K
13:09 4,555.93 4,556.02 4,555.89 4,556.02 0.0K
13:10 4,555.89 4,557.13 4,555.89 4,557.13 0.0K
13:11 4,556.72 4,557.47 4,556.57 4,557.00 0.0K
13:12 4,557.68 4,557.76 4,557.68 4,557.70 0.0K
13:13 4,557.81 4,558.04 4,557.81 4,558.04 0.0K
13:14 4,558.50 4,559.29 4,558.50 4,559.29 0.0K
13:15 4,559.12 4,559.12 4,558.82 4,558.84 0.0K
13:16 4,559.30 4,559.67 4,558.59 4,559.17 0.0K
13:17 4,558.37 4,558.37 4,558.01 4,558.01 0.0K
13:18 4,557.57 4,557.79 4,557.53 4,557.60 0.0K
13:19 4,557.86 4,557.86 4,556.67 4,556.67 0.0K
13:20 4,556.80 4,557.45 4,556.80 4,557.27 0.0K
13:21 4,557.47 4,557.47 4,556.53 4,556.96 0.0K
13:22 4,557.28 4,557.57 4,556.86 4,557.00 0.0K
13:23 4,556.95 4,556.95 4,555.29 4,555.56 0.0K
13:24 4,555.43 4,555.43 4,554.32 4,554.70 0.0K
13:25 4,554.03 4,554.10 4,553.77 4,554.10 0.0K
13:26 4,553.99 4,553.99 4,552.24 4,552.24 0.0K
13:27 4,552.58 4,552.58 4,551.79 4,552.07 0.0K
13:28 4,552.49 4,554.44 4,552.49 4,554.05 0.0K
13:29 4,554.45 4,555.12 4,554.45 4,554.85 0.0K
13:30 4,554.38 4,554.38 4,553.47 4,553.47 0.0K
13:31 4,553.48 4,553.99 4,553.48 4,553.99 0.0K
13:32 4,554.72 4,554.90 4,554.68 4,554.83 0.0K
13:33 4,554.43 4,555.52 4,554.43 4,555.26 0.0K
13:34 4,556.38 4,556.97 4,556.38 4,556.78 0.0K
13:35 4,557.14 4,557.96 4,557.12 4,557.72 0.0K
13:36 4,557.38 4,557.38 4,555.07 4,556.75 0.0K
13:37 4,554.75 4,554.75 4,554.04 4,554.36 0.0K
13:38 4,554.78 4,555.46 4,554.78 4,555.13 0.0K
13:39 4,555.59 4,555.63 4,555.08 4,555.37 0.0K
13:40 4,555.75 4,556.18 4,555.75 4,556.12 0.0K
13:41 4,556.21 4,556.25 4,556.06 4,556.25 0.0K
13:42 4,556.04 4,556.04 4,555.42 4,555.42 0.0K
13:43 4,555.92 4,557.24 4,555.92 4,556.58 0.0K
13:44 4,556.87 4,557.91 4,556.87 4,557.88 0.0K
13:45 4,557.47 4,557.54 4,557.28 4,557.50 0.0K
13:46 4,557.43 4,557.84 4,557.43 4,557.74 0.0K
13:47 4,557.44 4,558.55 4,557.44 4,558.47 0.0K
13:48 4,558.81 4,558.81 4,557.62 4,557.84 0.0K
13:49 4,558.17 4,558.72 4,558.17 4,558.72 0.0K
13:50 4,557.93 4,558.13 4,557.71 4,557.80 0.0K
13:51 4,557.43 4,557.43 4,556.03 4,556.03 0.0K
13:52 4,556.86 4,557.76 4,556.86 4,557.63 0.0K
13:53 4,557.95 4,557.95 4,557.43 4,557.43 0.0K
13:54 4,556.94 4,557.14 4,556.94 4,557.03 0.0K
13:55 4,557.78 4,557.85 4,557.62 4,557.72 0.0K
13:56 4,557.54 4,557.90 4,557.54 4,557.78 0.0K
13:57 4,557.77 4,557.77 4,557.35 4,557.76 0.0K
13:58 4,557.90 4,558.49 4,557.90 4,558.08 0.0K
13:59 4,557.30 4,557.30 4,556.65 4,556.75 0.0K
14:00 4,557.22 4,557.81 4,557.22 4,557.67 0.0K
14:01 4,557.62 4,557.62 4,557.23 4,557.39 0.0K
14:02 4,557.10 4,557.46 4,557.10 4,557.46 0.0K
14:03 4,557.00 4,557.08 4,556.76 4,556.76 0.0K
14:04 4,557.23 4,557.23 4,556.39 4,556.55 0.0K
14:05 4,556.13 4,557.02 4,556.13 4,557.02 0.0K
14:06 4,556.52 4,556.52 4,554.54 4,554.54 0.0K
14:07 4,554.49 4,554.49 4,553.98 4,553.98 0.0K
14:08 4,553.47 4,553.95 4,552.75 4,553.53 0.0K
14:09 4,553.86 4,553.90 4,553.81 4,553.90 0.0K
14:10 4,555.12 4,555.12 4,554.47 4,554.47 0.0K
14:11 4,554.56 4,554.66 4,554.33 4,554.33 0.0K
14:12 4,554.10 4,554.10 4,552.89 4,553.36 0.0K
14:13 4,552.80 4,552.80 4,551.01 4,551.77 0.0K
14:14 4,552.13 4,552.96 4,552.12 4,552.53 0.0K
14:15 4,552.92 4,553.48 4,552.50 4,553.10 0.0K
14:16 4,553.59 4,553.79 4,553.16 4,553.16 0.0K
14:17 4,553.18 4,553.62 4,553.16 4,553.32 0.0K
14:18 4,553.43 4,553.43 4,552.69 4,552.80 0.0K
14:19 4,552.90 4,552.90 4,552.24 4,552.49 0.0K
14:20 4,552.28 4,552.28 4,551.13 4,551.95 0.0K
14:21 4,550.60 4,550.70 4,549.73 4,550.52 0.0K
14:22 4,549.67 4,549.67 4,549.25 4,549.25 0.0K
14:23 4,549.39 4,550.29 4,549.39 4,550.29 0.0K
14:24 4,550.15 4,551.73 4,550.15 4,550.91 0.0K
14:25 4,551.32 4,552.66 4,551.24 4,551.51 0.0K
14:26 4,552.82 4,553.75 4,552.82 4,553.50 0.0K
14:27 4,553.55 4,553.55 4,552.78 4,552.89 0.0K
14:28 4,553.45 4,554.04 4,553.45 4,554.04 0.0K
14:29 4,553.71 4,553.71 4,553.18 4,553.18 0.0K
14:30 4,553.23 4,553.72 4,552.86 4,553.70 0.0K
14:31 4,553.56 4,555.66 4,553.56 4,555.02 0.0K
14:32 4,555.80 4,555.80 4,555.49 4,555.49 0.0K
14:33 4,555.29 4,555.29 4,554.57 4,554.65 0.0K
14:34 4,554.27 4,554.27 4,554.08 4,554.10 0.0K
14:35 4,553.92 4,554.25 4,553.92 4,554.05 0.0K
14:36 4,554.04 4,554.04 4,553.31 4,553.65 0.0K
14:37 4,553.52 4,553.60 4,552.78 4,553.22 0.0K
14:38 4,553.69 4,553.91 4,553.58 4,553.68 0.0K
14:39 4,553.52 4,553.77 4,553.30 4,553.52 0.0K
14:40 4,553.51 4,553.78 4,553.51 4,553.51 0.0K
14:41 4,553.80 4,554.46 4,553.80 4,554.46 0.0K
14:42 4,554.47 4,554.73 4,554.26 4,554.73 0.0K
14:43 4,554.70 4,555.46 4,554.70 4,555.37 0.0K
14:44 4,554.81 4,554.81 4,554.53 4,554.53 0.0K
14:45 4,554.12 4,554.12 4,553.76 4,554.00 0.0K
14:46 4,554.32 4,555.13 4,554.32 4,555.13 0.0K
14:47 4,555.12 4,556.17 4,555.12 4,556.17 0.0K
14:48 4,556.13 4,556.13 4,554.99 4,555.16 0.0K
14:49 4,555.08 4,555.18 4,555.01 4,555.18 0.0K
14:50 4,555.08 4,555.14 4,555.03 4,555.10 0.0K
14:51 4,554.97 4,555.17 4,554.21 4,554.96 0.0K
14:52 4,555.16 4,555.54 4,555.16 4,555.39 0.0K
14:53 4,555.17 4,556.34 4,555.17 4,556.34 0.0K
14:54 4,556.25 4,556.25 4,555.64 4,555.79 0.0K
14:55 4,555.76 4,555.88 4,555.73 4,555.88 0.0K
14:56 4,555.88 4,555.88 4,555.39 4,555.39 0.0K
14:57 4,555.89 4,556.86 4,555.89 4,556.78 0.0K
14:58 4,557.06 4,557.06 4,556.31 4,556.31 0.0K
14:59 4,556.96 4,556.96 4,556.38 4,556.57 0.0K
15:00 4,556.04 4,556.04 4,555.24 4,555.37 0.0K
15:01 4,555.58 4,556.13 4,555.43 4,555.48 0.0K
15:02 4,555.30 4,555.68 4,555.26 4,555.54 0.0K
15:03 4,555.64 4,555.64 4,554.26 4,555.64 0.0K
15:04 4,554.27 4,554.27 4,553.53 4,553.91 0.0K
15:05 4,553.78 4,553.78 4,553.28 4,553.51 0.0K
15:06 4,553.59 4,553.59 4,552.29 4,553.04 0.0K
15:07 4,553.45 4,553.52 4,553.34 4,553.34 0.0K
15:08 4,552.90 4,554.42 4,552.90 4,554.42 0.0K
15:09 4,554.12 4,554.12 4,553.57 4,553.78 0.0K
15:10 4,554.06 4,554.96 4,554.06 4,554.21 0.0K
15:11 4,555.06 4,555.06 4,554.13 4,554.40 0.0K
15:12 4,553.40 4,553.92 4,553.40 4,553.92 0.0K
15:13 4,554.58 4,556.19 4,554.58 4,555.22 0.0K
15:14 4,556.21 4,556.56 4,556.14 4,556.19 0.0K
15:15 4,556.13 4,556.13 4,555.64 4,555.66 0.0K
15:16 4,555.81 4,555.81 4,555.55 4,555.55 0.0K
15:17 4,556.21 4,556.87 4,556.21 4,556.70 0.0K
15:18 4,557.01 4,557.31 4,557.01 4,557.10 0.0K
15:19 4,557.45 4,557.56 4,557.02 4,557.34 0.0K
15:20 4,557.20 4,557.20 4,556.64 4,557.03 0.0K
15:21 4,556.67 4,556.67 4,555.98 4,556.30 0.0K
15:22 4,556.26 4,556.89 4,556.26 4,556.60 0.0K
15:23 4,556.73 4,556.73 4,556.47 4,556.56 0.0K
15:24 4,556.15 4,556.15 4,555.91 4,556.08 0.0K
15:25 4,555.71 4,556.02 4,554.70 4,555.66 0.0K
15:26 4,554.53 4,554.64 4,554.35 4,554.48 0.0K
15:27 4,553.44 4,553.44 4,552.05 4,552.51 0.0K
15:28 4,551.92 4,551.92 4,550.75 4,551.78 0.0K
15:29 4,550.41 4,550.43 4,550.00 4,550.22 0.0K
15:30 4,549.32 4,550.81 4,549.32 4,550.35 0.0K
15:31 4,551.15 4,551.15 4,549.34 4,550.42 0.0K
15:32 4,549.23 4,549.99 4,549.23 4,549.75 0.0K
15:33 4,549.53 4,549.65 4,549.24 4,549.65 0.0K
15:34 4,549.15 4,549.15 4,548.49 4,548.76 0.0K
15:35 4,548.69 4,549.06 4,548.11 4,549.06 0.0K
15:36 4,548.24 4,548.68 4,548.16 4,548.24 0.0K
15:37 4,547.86 4,548.91 4,547.86 4,548.91 0.0K
15:38 4,548.47 4,548.88 4,548.47 4,548.88 0.0K
15:39 4,548.26 4,548.80 4,548.10 4,548.45 0.0K
15:40 4,548.75 4,550.88 4,548.70 4,550.88 0.0K
15:41 4,551.05 4,551.87 4,551.00 4,551.10 0.0K
15:42 4,549.59 4,549.59 4,549.07 4,549.41 0.0K
15:43 4,549.04 4,549.30 4,548.65 4,549.30 0.0K
15:44 4,549.28 4,550.55 4,549.28 4,550.55 0.0K
15:45 4,550.41 4,552.03 4,550.41 4,552.03 0.0K
15:46 4,551.55 4,551.63 4,550.29 4,550.29 0.0K
15:47 4,550.34 4,550.70 4,550.34 4,550.70 0.0K
15:48 4,550.73 4,552.42 4,550.73 4,551.95 0.0K
15:49 4,552.61 4,552.84 4,552.26 4,552.26 0.0K
15:50 4,551.93 4,553.62 4,551.34 4,553.62 0.0K
15:51 4,552.77 4,552.77 4,551.87 4,551.87 0.0K
15:52 4,552.88 4,553.87 4,552.82 4,553.87 0.0K
15:53 4,554.01 4,554.01 4,552.65 4,552.65 0.0K
15:54 4,552.31 4,553.39 4,551.61 4,551.61 0.0K
15:55 4,549.93 4,550.48 4,549.16 4,550.48 0.0K
15:56 4,550.11 4,550.11 4,547.51 4,547.51 0.0K
15:57 4,546.70 4,547.09 4,546.70 4,546.86 0.0K
15:58 4,546.91 4,546.91 4,546.30 4,546.30 0.0K
15:59 4,545.33 4,545.33 4,542.79 4,542.79 0.0K
16:00 4,541.97 4,542.52 4,541.97 4,542.52 0.0K
16:01 4,542.33 4,542.34 4,542.10 4,542.10 0.0K
16:02 4,542.10 4,542.11 4,542.09 4,542.10 0.0K
16:03 4,541.99 4,541.99 4,541.98 4,541.98 0.0K
16:04 4,541.97 4,542.09 4,541.97 4,542.08 0.0K
16:05 4,542.08 4,542.08 4,541.97 4,541.98 0.0K
16:06 4,541.97 4,541.98 4,541.95 4,541.96 0.0K
16:07 4,541.95 4,541.96 4,541.90 4,541.96 0.0K
16:08 4,541.89 4,541.90 4,541.88 4,541.88 0.0K
16:09 4,541.87 4,541.89 4,541.87 4,541.88 0.0K
16:10 4,541.94 4,542.00 4,541.94 4,541.95 0.0K
16:11 4,542.16 4,542.16 4,542.14 4,542.14 0.0K
16:12 4,542.14 4,542.16 4,542.14 4,542.15 0.0K
16:13 4,542.16 4,542.20 4,542.16 4,542.19 0.0K
16:14 4,542.20 4,542.23 4,542.20 4,542.20 0.0K
16:15 4,542.22 4,542.22 4,542.22 4,542.22 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