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 4,541.41 4,543.52 4,541.41 4,543.52 0.0K
09:32 4,543.12 4,544.46 4,543.12 4,544.43 0.0K
09:33 4,544.58 4,546.49 4,544.58 4,546.49 0.0K
09:34 4,546.28 4,546.28 4,545.36 4,545.37 0.0K
09:35 4,544.35 4,544.83 4,544.35 4,544.40 0.0K
09:36 4,543.94 4,543.94 4,542.92 4,542.92 0.0K
09:37 4,543.14 4,545.05 4,543.14 4,544.83 0.0K
09:38 4,544.87 4,546.13 4,544.87 4,545.56 0.0K
09:39 4,546.41 4,549.32 4,546.41 4,549.32 0.0K
09:40 4,550.72 4,550.72 4,550.24 4,550.71 0.0K
09:41 4,550.89 4,550.89 4,550.22 4,550.22 0.0K
09:42 4,550.30 4,550.30 4,549.76 4,549.96 0.0K
09:43 4,550.19 4,550.45 4,550.03 4,550.44 0.0K
09:44 4,550.50 4,551.25 4,550.50 4,551.25 0.0K
09:45 4,550.58 4,550.63 4,549.69 4,549.73 0.0K
09:46 4,549.12 4,549.29 4,548.57 4,548.57 0.0K
09:47 4,547.56 4,547.56 4,544.50 4,544.50 0.0K
09:48 4,543.15 4,543.62 4,540.99 4,540.99 0.0K
09:49 4,541.53 4,542.53 4,541.53 4,542.53 0.0K
09:50 4,542.66 4,543.73 4,542.66 4,543.73 0.0K
09:51 4,544.20 4,544.20 4,538.82 4,538.82 0.0K
09:52 4,537.66 4,539.97 4,537.66 4,539.97 0.0K
09:53 4,539.77 4,541.77 4,539.77 4,541.77 0.0K
09:54 4,542.00 4,542.00 4,540.95 4,541.27 0.0K
09:55 4,541.28 4,541.91 4,540.54 4,541.91 0.0K
09:56 4,542.09 4,543.02 4,541.25 4,543.02 0.0K
09:57 4,542.85 4,543.73 4,542.44 4,542.44 0.0K
09:58 4,541.66 4,541.66 4,541.22 4,541.22 0.0K
09:59 4,542.54 4,543.15 4,542.23 4,543.15 0.0K
10:00 4,543.05 4,543.05 4,541.89 4,542.53 0.0K
10:01 4,542.81 4,542.81 4,541.21 4,541.21 0.0K
10:02 4,541.28 4,543.20 4,541.28 4,543.11 0.0K
10:03 4,543.38 4,544.87 4,543.38 4,544.18 0.0K
10:04 4,544.46 4,548.07 4,544.46 4,548.07 0.0K
10:05 4,549.14 4,550.40 4,549.14 4,549.89 0.0K
10:06 4,549.92 4,550.51 4,549.48 4,549.48 0.0K
10:07 4,549.48 4,549.48 4,547.62 4,548.58 0.0K
10:08 4,548.28 4,549.29 4,548.28 4,549.11 0.0K
10:09 4,550.37 4,550.48 4,550.07 4,550.17 0.0K
10:10 4,549.74 4,550.46 4,549.74 4,550.46 0.0K
10:11 4,550.12 4,550.12 4,548.81 4,548.81 0.0K
10:12 4,547.24 4,547.24 4,542.73 4,543.01 0.0K
10:13 4,545.40 4,545.54 4,544.91 4,545.54 0.0K
10:14 4,545.36 4,545.36 4,544.38 4,545.10 0.0K
10:15 4,544.62 4,545.63 4,544.19 4,544.75 0.0K
10:16 4,544.81 4,546.00 4,544.81 4,544.97 0.0K
10:17 4,543.43 4,543.43 4,542.10 4,542.25 0.0K
10:18 4,540.86 4,541.64 4,540.29 4,541.32 0.0K
10:19 4,541.07 4,541.64 4,540.68 4,541.64 0.0K
10:20 4,541.29 4,541.60 4,539.51 4,539.51 0.0K
10:21 4,537.72 4,537.72 4,535.88 4,536.33 0.0K
10:22 4,536.22 4,538.08 4,536.22 4,538.08 0.0K
10:23 4,538.74 4,539.57 4,538.74 4,539.57 0.0K
10:24 4,539.67 4,541.79 4,539.31 4,541.79 0.0K
10:25 4,542.69 4,543.26 4,542.21 4,542.69 0.0K
10:26 4,542.36 4,543.58 4,541.78 4,543.58 0.0K
10:27 4,542.63 4,544.17 4,542.63 4,544.17 0.0K
10:28 4,542.87 4,544.01 4,542.87 4,544.01 0.0K
10:29 4,544.09 4,544.47 4,544.09 4,544.47 0.0K
10:30 4,544.53 4,544.53 4,541.46 4,543.02 0.0K
10:31 4,543.57 4,543.57 4,542.48 4,542.67 0.0K
10:32 4,542.45 4,543.89 4,542.45 4,543.89 0.0K
10:33 4,543.68 4,544.82 4,543.68 4,544.82 0.0K
10:34 4,545.76 4,545.76 4,544.80 4,544.80 0.0K
10:35 4,545.80 4,545.80 4,544.77 4,544.77 0.0K
10:36 4,546.54 4,548.91 4,546.54 4,548.63 0.0K
10:37 4,548.56 4,548.56 4,547.76 4,547.76 0.0K
10:38 4,546.95 4,546.95 4,545.62 4,545.71 0.0K
10:39 4,545.51 4,545.73 4,545.08 4,545.08 0.0K
10:40 4,545.84 4,547.26 4,545.84 4,546.49 0.0K
10:41 4,547.02 4,548.22 4,547.02 4,548.22 0.0K
10:42 4,548.28 4,548.69 4,548.28 4,548.52 0.0K
10:43 4,549.24 4,549.41 4,548.61 4,549.41 0.0K
10:44 4,549.37 4,550.58 4,549.37 4,549.58 0.0K
10:45 4,549.09 4,550.00 4,548.95 4,549.61 0.0K
10:46 4,549.62 4,549.62 4,548.13 4,548.13 0.0K
10:47 4,548.31 4,548.31 4,547.44 4,547.70 0.0K
10:48 4,547.87 4,548.02 4,547.48 4,548.02 0.0K
10:49 4,548.35 4,548.70 4,548.35 4,548.51 0.0K
10:50 4,548.33 4,548.33 4,546.56 4,546.56 0.0K
10:51 4,547.22 4,547.67 4,547.22 4,547.67 0.0K
10:52 4,547.10 4,548.86 4,547.10 4,548.86 0.0K
10:53 4,548.42 4,548.42 4,546.73 4,546.73 0.0K
10:54 4,547.27 4,547.27 4,545.98 4,546.64 0.0K
10:55 4,546.90 4,546.90 4,546.05 4,546.05 0.0K
10:56 4,546.62 4,547.58 4,546.62 4,547.58 0.0K
10:57 4,548.35 4,548.46 4,548.01 4,548.01 0.0K
10:58 4,547.73 4,548.85 4,547.73 4,548.85 0.0K
10:59 4,549.76 4,549.81 4,549.36 4,549.36 0.0K
11:00 4,549.39 4,549.50 4,549.31 4,549.35 0.0K
11:01 4,549.02 4,549.17 4,548.95 4,549.17 0.0K
11:02 4,549.28 4,549.64 4,548.52 4,549.64 0.0K
11:03 4,550.25 4,552.36 4,550.25 4,552.36 0.0K
11:04 4,551.96 4,552.36 4,551.83 4,551.83 0.0K
11:05 4,551.69 4,551.69 4,550.22 4,550.22 0.0K
11:06 4,549.26 4,549.26 4,548.17 4,548.17 0.0K
11:07 4,547.72 4,547.72 4,546.46 4,546.46 0.0K
11:08 4,546.59 4,546.81 4,545.39 4,545.39 0.0K
11:09 4,545.59 4,546.35 4,545.59 4,546.14 0.0K
11:10 4,545.77 4,546.26 4,545.77 4,545.87 0.0K
11:11 4,545.14 4,545.14 4,544.61 4,544.61 0.0K
11:12 4,544.35 4,545.32 4,544.35 4,545.32 0.0K
11:13 4,545.67 4,545.67 4,545.06 4,545.09 0.0K
11:14 4,545.30 4,546.08 4,545.18 4,546.08 0.0K
11:15 4,545.89 4,545.89 4,545.65 4,545.70 0.0K
11:16 4,545.61 4,546.52 4,545.61 4,546.52 0.0K
11:17 4,546.75 4,546.75 4,545.85 4,545.85 0.0K
11:18 4,545.98 4,546.02 4,545.69 4,546.02 0.0K
11:19 4,545.70 4,546.45 4,545.70 4,546.45 0.0K
11:20 4,546.69 4,548.01 4,546.69 4,547.08 0.0K
11:21 4,546.69 4,546.87 4,546.69 4,546.74 0.0K
11:22 4,548.06 4,548.70 4,548.06 4,548.18 0.0K
11:23 4,547.81 4,547.81 4,547.16 4,547.52 0.0K
11:24 4,547.75 4,548.09 4,547.75 4,548.09 0.0K
11:25 4,548.24 4,548.80 4,548.24 4,548.68 0.0K
11:26 4,549.05 4,550.42 4,549.05 4,550.42 0.0K
11:27 4,550.20 4,550.71 4,550.12 4,550.71 0.0K
11:28 4,551.24 4,551.37 4,551.03 4,551.03 0.0K
11:29 4,551.09 4,551.47 4,551.09 4,551.47 0.0K
11:30 4,551.65 4,552.44 4,551.65 4,552.44 0.0K
11:31 4,552.83 4,553.11 4,552.83 4,552.85 0.0K
11:32 4,552.39 4,553.13 4,552.39 4,553.13 0.0K
11:33 4,553.77 4,554.50 4,553.77 4,554.41 0.0K
11:34 4,554.21 4,554.45 4,554.21 4,554.21 0.0K
11:35 4,554.65 4,554.65 4,553.23 4,553.23 0.0K
11:36 4,553.93 4,555.59 4,553.93 4,555.59 0.0K
11:37 4,555.88 4,556.46 4,555.69 4,555.91 0.0K
11:38 4,555.83 4,555.83 4,555.34 4,555.53 0.0K
11:39 4,555.94 4,555.99 4,555.32 4,555.32 0.0K
11:40 4,555.18 4,555.74 4,555.18 4,555.74 0.0K
11:41 4,555.78 4,555.90 4,555.78 4,555.82 0.0K
11:42 4,555.49 4,556.60 4,555.49 4,556.45 0.0K
11:43 4,556.93 4,557.20 4,556.93 4,557.20 0.0K
11:44 4,557.24 4,557.32 4,557.01 4,557.01 0.0K
11:45 4,557.00 4,557.00 4,556.68 4,556.68 0.0K
11:46 4,557.06 4,557.58 4,557.06 4,557.29 0.0K
11:47 4,557.15 4,557.15 4,556.86 4,556.86 0.0K
11:48 4,557.15 4,557.42 4,557.15 4,557.42 0.0K
11:49 4,557.32 4,557.74 4,557.32 4,557.51 0.0K
11:50 4,557.45 4,557.83 4,557.33 4,557.83 0.0K
11:51 4,558.23 4,558.33 4,557.70 4,557.70 0.0K
11:52 4,557.49 4,557.80 4,557.37 4,557.40 0.0K
11:53 4,557.61 4,557.88 4,557.61 4,557.88 0.0K
11:54 4,557.32 4,557.97 4,557.32 4,557.97 0.0K
11:55 4,557.92 4,558.10 4,557.71 4,557.97 0.0K
11:56 4,557.40 4,557.40 4,556.72 4,556.83 0.0K
11:57 4,556.92 4,556.95 4,556.64 4,556.83 0.0K
11:58 4,556.95 4,557.16 4,556.44 4,556.44 0.0K
11:59 4,556.70 4,556.87 4,556.00 4,556.00 0.0K
12:00 4,555.58 4,556.68 4,555.58 4,556.42 0.0K
12:01 4,556.25 4,556.74 4,556.25 4,556.74 0.0K
12:02 4,556.63 4,556.63 4,556.27 4,556.27 0.0K
12:03 4,556.17 4,557.34 4,556.17 4,557.34 0.0K
12:04 4,557.16 4,557.33 4,556.97 4,557.33 0.0K
12:05 4,557.34 4,557.63 4,557.34 4,557.63 0.0K
12:06 4,557.51 4,557.89 4,557.50 4,557.81 0.0K
12:07 4,557.99 4,558.18 4,557.78 4,558.15 0.0K
12:08 4,557.68 4,557.68 4,557.20 4,557.20 0.0K
12:09 4,557.30 4,557.30 4,557.03 4,557.07 0.0K
12:10 4,556.89 4,557.19 4,556.57 4,557.15 0.0K
12:11 4,557.25 4,557.25 4,557.15 4,557.23 0.0K
12:12 4,557.23 4,557.23 4,556.72 4,556.72 0.0K
12:13 4,556.08 4,556.44 4,556.08 4,556.30 0.0K
12:14 4,556.40 4,556.40 4,555.42 4,555.42 0.0K
12:15 4,554.95 4,556.26 4,554.95 4,556.26 0.0K
12:16 4,556.79 4,557.33 4,556.69 4,556.69 0.0K
12:17 4,556.60 4,556.60 4,556.27 4,556.27 0.0K
12:18 4,556.08 4,556.08 4,555.75 4,555.75 0.0K
12:19 4,555.45 4,555.45 4,554.61 4,554.61 0.0K
12:20 4,554.00 4,554.69 4,554.00 4,554.69 0.0K
12:21 4,554.44 4,554.47 4,553.73 4,553.73 0.0K
12:22 4,554.56 4,554.98 4,554.56 4,554.98 0.0K
12:23 4,554.92 4,555.45 4,554.92 4,555.45 0.0K
12:24 4,555.60 4,555.80 4,555.30 4,555.80 0.0K
12:25 4,555.94 4,557.02 4,555.94 4,557.02 0.0K
12:26 4,556.97 4,557.21 4,556.65 4,556.83 0.0K
12:27 4,556.69 4,556.80 4,556.26 4,556.26 0.0K
12:28 4,555.94 4,556.05 4,555.14 4,555.14 0.0K
12:29 4,555.38 4,555.38 4,554.10 4,554.10 0.0K
12:30 4,553.98 4,554.92 4,553.98 4,554.76 0.0K
12:31 4,554.23 4,554.60 4,554.15 4,554.60 0.0K
12:32 4,554.39 4,554.43 4,553.96 4,553.96 0.0K
12:33 4,553.46 4,553.98 4,553.42 4,553.98 0.0K
12:34 4,554.25 4,554.72 4,554.25 4,554.55 0.0K
12:35 4,554.59 4,554.79 4,554.28 4,554.79 0.0K
12:36 4,554.64 4,554.64 4,554.23 4,554.42 0.0K
12:37 4,554.71 4,554.71 4,554.36 4,554.57 0.0K
12:38 4,554.82 4,554.91 4,554.64 4,554.81 0.0K
12:39 4,554.38 4,554.96 4,554.38 4,554.96 0.0K
12:40 4,554.83 4,555.36 4,554.64 4,555.36 0.0K
12:41 4,555.46 4,555.46 4,555.20 4,555.25 0.0K
12:42 4,555.21 4,555.44 4,555.17 4,555.33 0.0K
12:43 4,555.32 4,555.32 4,554.78 4,554.78 0.0K
12:44 4,554.79 4,554.97 4,554.79 4,554.79 0.0K
12:45 4,554.58 4,554.58 4,554.17 4,554.57 0.0K
12:46 4,554.72 4,554.90 4,554.51 4,554.51 0.0K
12:47 4,554.41 4,554.41 4,553.80 4,553.80 0.0K
12:48 4,554.00 4,554.53 4,554.00 4,554.53 0.0K
12:49 4,554.59 4,555.10 4,554.41 4,555.10 0.0K
12:50 4,555.16 4,555.94 4,555.16 4,555.74 0.0K
12:51 4,555.62 4,556.27 4,555.62 4,556.10 0.0K
12:52 4,556.03 4,556.03 4,555.60 4,555.71 0.0K
12:53 4,555.73 4,556.10 4,555.61 4,556.10 0.0K
12:54 4,556.38 4,556.38 4,556.16 4,556.16 0.0K
12:55 4,555.88 4,555.89 4,555.70 4,555.89 0.0K
12:56 4,555.93 4,556.10 4,555.93 4,556.10 0.0K
12:57 4,556.12 4,556.46 4,556.07 4,556.46 0.0K
12:58 4,556.48 4,556.48 4,556.44 4,556.45 0.0K
12:59 4,556.66 4,556.71 4,556.32 4,556.32 0.0K
13:00 4,556.49 4,556.82 4,556.49 4,556.69 0.0K
13:01 4,556.01 4,556.01 4,554.75 4,554.75 0.0K
13:02 4,554.55 4,555.45 4,554.55 4,555.45 0.0K
13:03 4,555.50 4,555.62 4,555.17 4,555.17 0.0K
13:04 4,555.21 4,555.37 4,555.10 4,555.37 0.0K
13:05 4,555.44 4,556.00 4,555.19 4,556.00 0.0K
13:06 4,556.13 4,556.13 4,555.95 4,556.12 0.0K
13:07 4,556.10 4,556.38 4,556.10 4,556.34 0.0K
13:08 4,556.32 4,556.32 4,555.81 4,555.81 0.0K
13:09 4,556.19 4,556.63 4,556.19 4,556.29 0.0K
13:10 4,556.26 4,556.50 4,556.22 4,556.50 0.0K
13:11 4,556.48 4,556.84 4,556.48 4,556.57 0.0K
13:12 4,556.27 4,556.60 4,556.27 4,556.60 0.0K
13:13 4,556.51 4,556.92 4,556.51 4,556.92 0.0K
13:14 4,556.90 4,556.90 4,556.81 4,556.85 0.0K
13:15 4,556.80 4,556.90 4,556.65 4,556.86 0.0K
13:16 4,556.82 4,556.97 4,556.70 4,556.70 0.0K
13:17 4,556.56 4,556.84 4,556.47 4,556.47 0.0K
13:18 4,556.53 4,557.01 4,556.53 4,557.01 0.0K
13:19 4,557.32 4,557.48 4,557.32 4,557.44 0.0K
13:20 4,557.46 4,558.21 4,557.46 4,558.21 0.0K
13:21 4,558.39 4,558.39 4,558.03 4,558.03 0.0K
13:22 4,557.96 4,558.04 4,557.63 4,557.63 0.0K
13:23 4,557.57 4,557.57 4,557.39 4,557.39 0.0K
13:24 4,557.62 4,557.62 4,557.36 4,557.36 0.0K
13:25 4,557.40 4,557.91 4,557.40 4,557.91 0.0K
13:26 4,558.26 4,558.61 4,558.25 4,558.61 0.0K
13:27 4,558.79 4,558.94 4,558.73 4,558.94 0.0K
13:28 4,558.83 4,559.09 4,558.83 4,559.06 0.0K
13:29 4,559.58 4,560.75 4,559.58 4,560.75 0.0K
13:30 4,560.88 4,561.09 4,560.88 4,561.06 0.0K
13:31 4,560.87 4,561.95 4,560.87 4,561.95 0.0K
13:32 4,562.01 4,562.13 4,561.41 4,561.41 0.0K
13:33 4,561.39 4,561.39 4,560.51 4,560.51 0.0K
13:34 4,560.41 4,560.41 4,559.86 4,560.16 0.0K
13:35 4,560.45 4,561.05 4,560.45 4,561.05 0.0K
13:36 4,561.36 4,561.55 4,561.36 4,561.45 0.0K
13:37 4,561.38 4,561.74 4,561.38 4,561.45 0.0K
13:38 4,561.53 4,561.65 4,561.47 4,561.65 0.0K
13:39 4,561.90 4,562.60 4,561.90 4,562.60 0.0K
13:40 4,562.81 4,562.85 4,562.74 4,562.80 0.0K
13:41 4,562.51 4,562.63 4,562.50 4,562.63 0.0K
13:42 4,562.71 4,562.73 4,562.22 4,562.22 0.0K
13:43 4,562.03 4,562.32 4,562.03 4,562.29 0.0K
13:44 4,562.27 4,562.27 4,561.85 4,562.19 0.0K
13:45 4,562.08 4,562.22 4,562.08 4,562.22 0.0K
13:46 4,562.27 4,562.44 4,562.02 4,562.02 0.0K
13:47 4,562.18 4,562.18 4,561.88 4,562.05 0.0K
13:48 4,562.04 4,562.33 4,562.04 4,562.33 0.0K
13:49 4,562.29 4,562.49 4,562.29 4,562.48 0.0K
13:50 4,562.26 4,562.26 4,561.86 4,561.86 0.0K
13:51 4,561.19 4,561.30 4,561.00 4,561.00 0.0K
13:52 4,560.99 4,561.03 4,560.65 4,560.65 0.0K
13:53 4,560.81 4,561.24 4,560.81 4,561.24 0.0K
13:54 4,561.32 4,561.49 4,561.32 4,561.44 0.0K
13:55 4,561.63 4,561.82 4,561.63 4,561.82 0.0K
13:56 4,561.75 4,561.75 4,561.63 4,561.73 0.0K
13:57 4,561.58 4,561.74 4,561.58 4,561.73 0.0K
13:58 4,561.92 4,561.92 4,561.68 4,561.73 0.0K
13:59 4,561.87 4,562.12 4,560.00 4,560.00 0.0K
14:00 4,560.16 4,560.16 4,559.29 4,560.02 0.0K
14:01 4,560.71 4,560.86 4,560.59 4,560.59 0.0K
14:02 4,560.67 4,561.39 4,560.67 4,561.39 0.0K
14:03 4,561.32 4,561.32 4,561.02 4,561.02 0.0K
14:04 4,561.10 4,561.46 4,561.10 4,561.42 0.0K
14:05 4,561.47 4,561.47 4,560.88 4,560.88 0.0K
14:06 4,561.70 4,562.37 4,561.70 4,562.37 0.0K
14:07 4,562.13 4,562.13 4,561.66 4,561.99 0.0K
14:08 4,562.03 4,562.29 4,562.03 4,562.28 0.0K
14:09 4,562.26 4,562.47 4,562.16 4,562.16 0.0K
14:10 4,562.33 4,563.02 4,562.23 4,563.02 0.0K
14:11 4,562.72 4,562.72 4,562.56 4,562.60 0.0K
14:12 4,562.45 4,562.45 4,562.01 4,562.28 0.0K
14:13 4,562.37 4,562.99 4,562.37 4,562.99 0.0K
14:14 4,562.89 4,563.14 4,562.89 4,563.14 0.0K
14:15 4,562.87 4,562.87 4,562.45 4,562.45 0.0K
14:16 4,562.68 4,563.00 4,562.68 4,563.00 0.0K
14:17 4,563.14 4,563.90 4,563.14 4,563.90 0.0K
14:18 4,563.94 4,564.07 4,563.79 4,563.79 0.0K
14:19 4,563.72 4,564.01 4,563.70 4,564.01 0.0K
14:20 4,564.22 4,564.47 4,564.22 4,564.34 0.0K
14:21 4,563.84 4,563.98 4,563.84 4,563.92 0.0K
14:22 4,563.75 4,563.76 4,563.53 4,563.61 0.0K
14:23 4,563.72 4,563.81 4,563.72 4,563.81 0.0K
14:24 4,563.72 4,563.72 4,563.06 4,563.06 0.0K
14:25 4,562.95 4,562.95 4,562.38 4,562.73 0.0K
14:26 4,562.96 4,562.96 4,562.63 4,562.63 0.0K
14:27 4,562.86 4,563.15 4,562.86 4,563.15 0.0K
14:28 4,563.24 4,563.54 4,563.24 4,563.54 0.0K
14:29 4,563.49 4,563.70 4,563.49 4,563.65 0.0K
14:30 4,563.78 4,563.78 4,563.55 4,563.70 0.0K
14:31 4,563.80 4,563.80 4,563.68 4,563.68 0.0K
14:32 4,563.51 4,563.99 4,563.51 4,563.94 0.0K
14:33 4,564.35 4,564.35 4,564.12 4,564.35 0.0K
14:34 4,564.72 4,564.87 4,564.72 4,564.87 0.0K
14:35 4,564.80 4,564.85 4,564.51 4,564.85 0.0K
14:36 4,564.91 4,565.03 4,564.87 4,565.03 0.0K
14:37 4,565.45 4,565.79 4,565.45 4,565.79 0.0K
14:38 4,566.02 4,566.02 4,565.86 4,565.90 0.0K
14:39 4,565.93 4,566.30 4,565.93 4,566.30 0.0K
14:40 4,566.36 4,566.36 4,565.90 4,565.96 0.0K
14:41 4,565.89 4,566.13 4,565.89 4,565.99 0.0K
14:42 4,566.02 4,566.16 4,566.02 4,566.16 0.0K
14:43 4,566.18 4,566.22 4,565.52 4,565.63 0.0K
14:44 4,565.66 4,565.73 4,565.24 4,565.29 0.0K
14:45 4,565.31 4,565.31 4,564.75 4,564.94 0.0K
14:46 4,565.28 4,565.81 4,565.28 4,565.81 0.0K
14:47 4,565.88 4,565.88 4,565.10 4,565.10 0.0K
14:48 4,564.83 4,565.20 4,564.83 4,565.20 0.0K
14:49 4,565.12 4,565.28 4,565.07 4,565.28 0.0K
14:50 4,565.28 4,565.28 4,564.95 4,564.95 0.0K
14:51 4,564.93 4,564.93 4,564.03 4,564.03 0.0K
14:52 4,564.12 4,564.13 4,563.99 4,563.99 0.0K
14:53 4,563.81 4,563.81 4,563.28 4,563.28 0.0K
14:54 4,563.43 4,564.23 4,563.43 4,564.01 0.0K
14:55 4,563.97 4,564.22 4,563.57 4,563.57 0.0K
14:56 4,563.51 4,563.51 4,563.46 4,563.48 0.0K
14:57 4,563.63 4,563.96 4,563.63 4,563.96 0.0K
14:58 4,564.06 4,564.06 4,563.93 4,563.93 0.0K
14:59 4,563.81 4,564.06 4,563.81 4,563.94 0.0K
15:00 4,563.81 4,563.81 4,561.78 4,561.98 0.0K
15:01 4,561.88 4,561.88 4,560.74 4,560.74 0.0K
15:02 4,560.61 4,561.53 4,560.61 4,561.53 0.0K
15:03 4,561.38 4,561.86 4,561.38 4,561.86 0.0K
15:04 4,561.86 4,561.86 4,561.48 4,561.48 0.0K
15:05 4,561.00 4,561.06 4,560.80 4,560.93 0.0K
15:06 4,560.85 4,561.41 4,560.85 4,561.40 0.0K
15:07 4,561.38 4,562.51 4,561.38 4,562.51 0.0K
15:08 4,562.55 4,562.71 4,562.46 4,562.46 0.0K
15:09 4,562.49 4,562.51 4,562.12 4,562.51 0.0K
15:10 4,562.20 4,562.65 4,562.20 4,562.65 0.0K
15:11 4,562.85 4,562.85 4,562.44 4,562.44 0.0K
15:12 4,562.09 4,562.09 4,562.00 4,562.01 0.0K
15:13 4,562.16 4,562.42 4,562.16 4,562.33 0.0K
15:14 4,562.39 4,563.09 4,562.39 4,563.09 0.0K
15:15 4,563.14 4,563.14 4,562.70 4,562.86 0.0K
15:16 4,563.03 4,563.03 4,562.75 4,562.84 0.0K
15:17 4,562.68 4,562.79 4,562.68 4,562.79 0.0K
15:18 4,562.76 4,562.87 4,562.50 4,562.87 0.0K
15:19 4,562.76 4,562.78 4,562.66 4,562.66 0.0K
15:20 4,562.75 4,562.75 4,561.99 4,562.04 0.0K
15:21 4,562.36 4,562.36 4,561.98 4,562.02 0.0K
15:22 4,561.98 4,562.63 4,561.98 4,562.63 0.0K
15:23 4,562.83 4,563.05 4,562.34 4,562.34 0.0K
15:24 4,562.43 4,562.57 4,562.20 4,562.20 0.0K
15:25 4,562.29 4,562.29 4,562.21 4,562.28 0.0K
15:26 4,562.37 4,562.38 4,562.03 4,562.07 0.0K
15:27 4,561.93 4,562.67 4,561.93 4,562.67 0.0K
15:28 4,562.90 4,563.17 4,562.90 4,563.15 0.0K
15:29 4,563.22 4,563.30 4,563.09 4,563.17 0.0K
15:30 4,563.22 4,563.22 4,562.31 4,562.45 0.0K
15:31 4,562.02 4,562.12 4,561.54 4,561.54 0.0K
15:32 4,561.68 4,561.68 4,560.94 4,561.11 0.0K
15:33 4,561.04 4,561.04 4,560.38 4,560.38 0.0K
15:34 4,560.46 4,561.72 4,560.46 4,561.72 0.0K
15:35 4,561.70 4,561.70 4,561.24 4,561.51 0.0K
15:36 4,561.85 4,561.85 4,561.50 4,561.60 0.0K
15:37 4,561.94 4,562.14 4,561.62 4,562.14 0.0K
15:38 4,562.39 4,562.75 4,562.17 4,562.17 0.0K
15:39 4,562.10 4,562.37 4,562.10 4,562.33 0.0K
15:40 4,562.10 4,562.10 4,561.54 4,561.66 0.0K
15:41 4,561.68 4,561.68 4,561.49 4,561.57 0.0K
15:42 4,561.71 4,561.78 4,561.57 4,561.69 0.0K
15:43 4,562.01 4,562.01 4,561.29 4,561.29 0.0K
15:44 4,560.93 4,561.47 4,560.93 4,561.22 0.0K
15:45 4,561.05 4,561.10 4,560.95 4,561.10 0.0K
15:46 4,561.02 4,561.42 4,560.93 4,561.42 0.0K
15:47 4,561.32 4,561.32 4,560.46 4,560.46 0.0K
15:48 4,560.04 4,560.04 4,559.17 4,559.17 0.0K
15:49 4,559.21 4,559.21 4,558.69 4,558.93 0.0K
15:50 4,559.67 4,560.30 4,559.62 4,559.62 0.0K
15:51 4,559.37 4,559.37 4,559.14 4,559.22 0.0K
15:52 4,559.08 4,560.25 4,559.08 4,559.87 0.0K
15:53 4,559.73 4,560.10 4,559.26 4,559.26 0.0K
15:54 4,559.14 4,560.86 4,559.14 4,560.86 0.0K
15:55 4,560.10 4,561.81 4,560.10 4,561.81 0.0K
15:56 4,562.11 4,562.19 4,561.85 4,561.85 0.0K
15:57 4,562.03 4,562.03 4,561.92 4,561.92 0.0K
15:58 4,561.93 4,562.30 4,561.93 4,562.30 0.0K
15:59 4,562.07 4,563.50 4,562.07 4,563.50 0.0K
16:00 4,562.91 4,562.95 4,562.91 4,562.95 0.0K
16:01 4,562.95 4,562.95 4,562.95 4,562.95 0.0K
16:02 4,562.96 4,562.97 4,562.91 4,562.96 0.0K
16:03 4,562.96 4,562.98 4,562.95 4,562.95 0.0K
16:04 4,562.95 4,563.11 4,562.95 4,563.08 0.0K
16:05 4,563.06 4,563.06 4,562.95 4,562.95 0.0K
16:06 4,562.99 4,562.99 4,562.93 4,562.93 0.0K
16:07 4,562.92 4,562.97 4,562.92 4,562.97 0.0K
16:08 4,562.95 4,563.02 4,562.95 4,563.00 0.0K
16:09 4,563.01 4,563.05 4,562.76 4,562.85 0.0K
16:10 4,562.85 4,562.99 4,562.85 4,562.99 0.0K
16:11 4,562.98 4,562.98 4,562.79 4,562.79 0.0K
16:12 4,562.96 4,562.98 4,562.95 4,562.98 0.0K
16:13 4,562.91 4,563.01 4,562.91 4,562.95 0.0K
16:14 4,562.95 4,563.02 4,562.95 4,562.97 0.0K
16:15 4,562.95 4,562.95 4,562.95 4,562.95 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