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 4,528.21 4,528.21 4,522.27 4,522.27 0.0K
09:32 4,523.75 4,525.54 4,523.75 4,525.54 0.0K
09:33 4,524.49 4,527.71 4,523.83 4,527.71 0.0K
09:34 4,528.65 4,528.85 4,528.15 4,528.15 0.0K
09:35 4,526.99 4,526.99 4,525.51 4,525.51 0.0K
09:36 4,526.38 4,527.23 4,525.59 4,525.59 0.0K
09:37 4,525.88 4,525.88 4,522.92 4,522.92 0.0K
09:38 4,522.31 4,522.31 4,520.38 4,520.38 0.0K
09:39 4,519.79 4,519.79 4,517.60 4,518.26 0.0K
09:40 4,519.91 4,519.91 4,517.58 4,517.58 0.0K
09:41 4,519.30 4,521.61 4,519.04 4,520.08 0.0K
09:42 4,518.96 4,521.81 4,518.96 4,521.81 0.0K
09:43 4,521.50 4,522.77 4,521.18 4,521.18 0.0K
09:44 4,520.39 4,520.39 4,518.38 4,520.18 0.0K
09:45 4,522.24 4,523.63 4,522.18 4,523.63 0.0K
09:46 4,524.32 4,524.32 4,520.01 4,520.01 0.0K
09:47 4,517.98 4,517.98 4,516.47 4,516.47 0.0K
09:48 4,515.03 4,515.03 4,513.21 4,513.47 0.0K
09:49 4,513.44 4,515.51 4,513.44 4,515.51 0.0K
09:50 4,513.68 4,513.68 4,512.99 4,512.99 0.0K
09:51 4,513.29 4,515.49 4,513.29 4,514.37 0.0K
09:52 4,514.53 4,514.53 4,512.64 4,512.64 0.0K
09:53 4,512.80 4,512.87 4,512.00 4,512.87 0.0K
09:54 4,512.93 4,513.79 4,512.61 4,512.61 0.0K
09:55 4,512.19 4,512.71 4,511.83 4,512.21 0.0K
09:56 4,512.36 4,513.50 4,512.36 4,513.07 0.0K
09:57 4,513.50 4,514.92 4,513.50 4,513.77 0.0K
09:58 4,515.11 4,515.11 4,514.46 4,514.46 0.0K
09:59 4,514.77 4,514.77 4,513.42 4,514.15 0.0K
10:00 4,514.78 4,514.78 4,507.50 4,507.70 0.0K
10:01 4,505.16 4,505.16 4,502.05 4,502.05 0.0K
10:02 4,502.44 4,502.44 4,500.32 4,500.32 0.0K
10:03 4,500.20 4,500.20 4,498.86 4,499.59 0.0K
10:04 4,499.84 4,500.26 4,499.04 4,499.76 0.0K
10:05 4,499.46 4,501.45 4,499.46 4,501.45 0.0K
10:06 4,500.73 4,500.73 4,497.54 4,497.54 0.0K
10:07 4,497.30 4,498.73 4,497.30 4,497.67 0.0K
10:08 4,497.35 4,497.35 4,495.36 4,495.36 0.0K
10:09 4,496.03 4,496.73 4,495.89 4,495.94 0.0K
10:10 4,495.89 4,497.27 4,495.89 4,495.92 0.0K
10:11 4,495.68 4,496.31 4,495.43 4,495.43 0.0K
10:12 4,495.85 4,497.48 4,495.85 4,497.26 0.0K
10:13 4,496.20 4,496.72 4,495.79 4,495.79 0.0K
10:14 4,494.17 4,495.94 4,494.17 4,495.92 0.0K
10:15 4,496.22 4,496.63 4,496.22 4,496.52 0.0K
10:16 4,496.67 4,497.38 4,496.67 4,496.88 0.0K
10:17 4,496.39 4,499.27 4,496.39 4,499.27 0.0K
10:18 4,498.40 4,500.30 4,498.40 4,500.30 0.0K
10:19 4,500.71 4,502.13 4,500.06 4,500.06 0.0K
10:20 4,500.45 4,501.81 4,500.45 4,501.65 0.0K
10:21 4,501.81 4,503.89 4,501.81 4,503.77 0.0K
10:22 4,502.24 4,503.19 4,502.24 4,502.72 0.0K
10:23 4,502.23 4,505.33 4,502.23 4,504.85 0.0K
10:24 4,505.26 4,505.86 4,505.14 4,505.86 0.0K
10:25 4,506.93 4,506.93 4,505.43 4,505.82 0.0K
10:26 4,504.90 4,505.96 4,504.90 4,505.96 0.0K
10:27 4,505.92 4,507.33 4,505.85 4,506.37 0.0K
10:28 4,506.40 4,506.40 4,505.08 4,505.81 0.0K
10:29 4,506.45 4,509.43 4,506.45 4,509.43 0.0K
10:30 4,509.10 4,509.10 4,507.52 4,507.56 0.0K
10:31 4,507.14 4,508.59 4,507.14 4,507.91 0.0K
10:32 4,509.69 4,509.69 4,508.22 4,508.22 0.0K
10:33 4,507.71 4,511.49 4,507.71 4,511.49 0.0K
10:34 4,511.36 4,511.53 4,510.47 4,510.47 0.0K
10:35 4,510.32 4,510.32 4,509.06 4,509.09 0.0K
10:36 4,509.24 4,509.58 4,508.71 4,508.71 0.0K
10:37 4,509.62 4,511.77 4,509.62 4,511.77 0.0K
10:38 4,511.99 4,512.85 4,511.99 4,512.54 0.0K
10:39 4,512.52 4,513.68 4,511.44 4,513.68 0.0K
10:40 4,512.83 4,512.83 4,510.90 4,510.90 0.0K
10:41 4,511.02 4,512.21 4,511.02 4,512.21 0.0K
10:42 4,512.50 4,512.50 4,509.72 4,510.56 0.0K
10:43 4,510.17 4,510.17 4,509.41 4,509.79 0.0K
10:44 4,510.05 4,510.05 4,508.99 4,508.99 0.0K
10:45 4,509.46 4,510.02 4,509.15 4,510.02 0.0K
10:46 4,509.86 4,511.86 4,509.86 4,511.52 0.0K
10:47 4,512.23 4,515.62 4,512.23 4,515.62 0.0K
10:48 4,514.78 4,515.20 4,514.65 4,515.20 0.0K
10:49 4,515.72 4,516.26 4,514.94 4,514.94 0.0K
10:50 4,514.85 4,514.85 4,511.29 4,511.29 0.0K
10:51 4,510.77 4,510.77 4,510.02 4,510.68 0.0K
10:52 4,509.78 4,509.78 4,506.60 4,506.60 0.0K
10:53 4,506.02 4,506.09 4,505.66 4,505.66 0.0K
10:54 4,505.50 4,507.68 4,505.50 4,507.66 0.0K
10:55 4,507.70 4,507.86 4,506.59 4,506.59 0.0K
10:56 4,505.50 4,506.91 4,504.93 4,506.52 0.0K
10:57 4,506.41 4,506.74 4,505.04 4,505.04 0.0K
10:58 4,504.78 4,505.59 4,504.30 4,505.59 0.0K
10:59 4,505.99 4,506.34 4,505.38 4,505.38 0.0K
11:00 4,504.71 4,504.71 4,502.06 4,502.06 0.0K
11:01 4,502.55 4,502.55 4,501.58 4,502.01 0.0K
11:02 4,501.49 4,502.17 4,500.20 4,502.17 0.0K
11:03 4,502.10 4,502.88 4,501.48 4,501.48 0.0K
11:04 4,501.28 4,501.28 4,499.83 4,499.83 0.0K
11:05 4,500.14 4,500.68 4,500.14 4,500.52 0.0K
11:06 4,500.05 4,500.91 4,500.05 4,500.33 0.0K
11:07 4,499.73 4,500.27 4,499.73 4,500.27 0.0K
11:08 4,498.78 4,500.40 4,498.78 4,499.76 0.0K
11:09 4,498.86 4,499.94 4,498.86 4,499.94 0.0K
11:10 4,500.52 4,500.62 4,500.07 4,500.07 0.0K
11:11 4,500.03 4,500.03 4,499.12 4,499.48 0.0K
11:12 4,499.26 4,500.64 4,498.89 4,500.64 0.0K
11:13 4,499.72 4,500.46 4,499.72 4,500.16 0.0K
11:14 4,499.40 4,500.01 4,499.32 4,500.01 0.0K
11:15 4,499.06 4,499.36 4,498.37 4,498.37 0.0K
11:16 4,498.96 4,499.84 4,498.55 4,499.84 0.0K
11:17 4,499.49 4,500.79 4,499.49 4,499.82 0.0K
11:18 4,499.93 4,500.22 4,499.48 4,499.80 0.0K
11:19 4,499.30 4,499.30 4,497.45 4,497.45 0.0K
11:20 4,497.56 4,499.58 4,497.56 4,499.58 0.0K
11:21 4,499.73 4,500.97 4,499.73 4,500.70 0.0K
11:22 4,501.15 4,501.15 4,500.39 4,501.13 0.0K
11:23 4,502.04 4,502.04 4,501.26 4,501.26 0.0K
11:24 4,501.67 4,501.67 4,500.76 4,501.02 0.0K
11:25 4,501.04 4,502.12 4,501.04 4,502.12 0.0K
11:26 4,501.87 4,501.93 4,500.11 4,500.11 0.0K
11:27 4,500.50 4,500.50 4,497.68 4,498.13 0.0K
11:28 4,498.57 4,498.57 4,497.38 4,498.02 0.0K
11:29 4,498.37 4,498.37 4,496.86 4,497.34 0.0K
11:30 4,497.73 4,497.73 4,495.81 4,495.81 0.0K
11:31 4,496.70 4,498.41 4,496.18 4,498.41 0.0K
11:32 4,497.68 4,497.68 4,496.30 4,496.30 0.0K
11:33 4,495.87 4,496.13 4,495.83 4,496.13 0.0K
11:34 4,496.52 4,497.25 4,496.52 4,496.55 0.0K
11:35 4,496.31 4,496.73 4,496.28 4,496.73 0.0K
11:36 4,496.59 4,496.59 4,495.79 4,495.95 0.0K
11:37 4,496.62 4,496.62 4,493.77 4,493.77 0.0K
11:38 4,494.12 4,494.12 4,492.72 4,493.18 0.0K
11:39 4,494.11 4,494.72 4,494.11 4,494.72 0.0K
11:40 4,494.59 4,496.95 4,494.59 4,496.95 0.0K
11:41 4,496.77 4,499.06 4,496.77 4,499.06 0.0K
11:42 4,499.32 4,499.96 4,499.26 4,499.96 0.0K
11:43 4,500.20 4,501.11 4,499.85 4,501.11 0.0K
11:44 4,501.12 4,502.48 4,501.12 4,502.48 0.0K
11:45 4,502.28 4,503.22 4,502.28 4,503.22 0.0K
11:46 4,502.18 4,502.20 4,501.77 4,502.10 0.0K
11:47 4,501.11 4,501.11 4,499.57 4,499.60 0.0K
11:48 4,499.26 4,499.26 4,498.21 4,498.88 0.0K
11:49 4,499.55 4,499.83 4,499.36 4,499.36 0.0K
11:50 4,498.96 4,501.44 4,498.96 4,500.98 0.0K
11:51 4,501.02 4,501.02 4,500.37 4,500.49 0.0K
11:52 4,500.53 4,501.36 4,500.15 4,501.36 0.0K
11:53 4,502.21 4,502.21 4,501.33 4,501.51 0.0K
11:54 4,500.79 4,501.41 4,500.79 4,501.41 0.0K
11:55 4,501.06 4,501.06 4,498.41 4,498.41 0.0K
11:56 4,498.29 4,498.29 4,497.13 4,497.70 0.0K
11:57 4,497.51 4,497.51 4,496.73 4,496.80 0.0K
11:58 4,496.50 4,496.82 4,496.15 4,496.82 0.0K
11:59 4,496.69 4,496.69 4,494.42 4,494.42 0.0K
12:00 4,494.38 4,494.69 4,494.13 4,494.69 0.0K
12:01 4,494.52 4,495.01 4,494.52 4,494.77 0.0K
12:02 4,495.11 4,495.11 4,493.83 4,494.51 0.0K
12:03 4,494.01 4,494.01 4,493.84 4,493.87 0.0K
12:04 4,493.88 4,493.88 4,492.14 4,492.26 0.0K
12:05 4,492.13 4,492.74 4,492.13 4,492.74 0.0K
12:06 4,492.61 4,492.93 4,492.61 4,492.87 0.0K
12:07 4,493.14 4,493.33 4,493.08 4,493.24 0.0K
12:08 4,493.38 4,493.38 4,492.80 4,492.98 0.0K
12:09 4,492.85 4,492.85 4,491.80 4,491.80 0.0K
12:10 4,492.45 4,492.79 4,492.35 4,492.35 0.0K
12:11 4,492.73 4,493.69 4,492.73 4,492.86 0.0K
12:12 4,493.33 4,493.40 4,493.20 4,493.27 0.0K
12:13 4,493.50 4,493.64 4,493.12 4,493.64 0.0K
12:14 4,493.49 4,494.00 4,493.49 4,493.97 0.0K
12:15 4,494.01 4,494.98 4,494.01 4,494.68 0.0K
12:16 4,493.88 4,494.00 4,493.54 4,493.56 0.0K
12:17 4,493.89 4,494.10 4,493.67 4,494.06 0.0K
12:18 4,493.90 4,495.95 4,493.90 4,495.95 0.0K
12:19 4,495.68 4,496.82 4,495.68 4,496.82 0.0K
12:20 4,496.91 4,497.27 4,496.23 4,496.23 0.0K
12:21 4,495.79 4,496.98 4,495.79 4,495.89 0.0K
12:22 4,496.36 4,496.36 4,493.84 4,493.93 0.0K
12:23 4,494.06 4,494.06 4,493.85 4,494.05 0.0K
12:24 4,494.24 4,494.51 4,494.24 4,494.51 0.0K
12:25 4,495.55 4,496.47 4,495.55 4,496.29 0.0K
12:26 4,496.76 4,498.30 4,496.76 4,498.28 0.0K
12:27 4,498.31 4,498.39 4,496.46 4,496.46 0.0K
12:28 4,496.00 4,497.98 4,496.00 4,497.98 0.0K
12:29 4,498.19 4,499.79 4,498.19 4,499.79 0.0K
12:30 4,499.71 4,499.79 4,499.50 4,499.51 0.0K
12:31 4,499.54 4,499.68 4,499.54 4,499.64 0.0K
12:32 4,499.41 4,500.07 4,499.41 4,499.68 0.0K
12:33 4,499.73 4,500.10 4,499.73 4,500.07 0.0K
12:34 4,500.06 4,501.25 4,500.06 4,501.24 0.0K
12:35 4,501.14 4,501.55 4,501.14 4,501.55 0.0K
12:36 4,500.47 4,500.47 4,499.82 4,499.82 0.0K
12:37 4,500.12 4,501.14 4,499.96 4,501.14 0.0K
12:38 4,502.07 4,502.80 4,502.07 4,502.46 0.0K
12:39 4,503.63 4,503.72 4,503.36 4,503.36 0.0K
12:40 4,503.00 4,503.64 4,503.00 4,503.64 0.0K
12:41 4,504.11 4,505.20 4,504.11 4,505.20 0.0K
12:42 4,505.24 4,505.50 4,505.01 4,505.50 0.0K
12:43 4,505.77 4,505.81 4,505.16 4,505.81 0.0K
12:44 4,505.78 4,505.78 4,504.93 4,505.05 0.0K
12:45 4,505.32 4,505.32 4,504.75 4,504.75 0.0K
12:46 4,504.20 4,505.04 4,503.68 4,505.04 0.0K
12:47 4,504.90 4,505.52 4,504.90 4,505.52 0.0K
12:48 4,505.70 4,506.60 4,505.70 4,506.60 0.0K
12:49 4,506.85 4,507.17 4,506.34 4,506.68 0.0K
12:50 4,506.37 4,506.37 4,505.58 4,505.58 0.0K
12:51 4,506.38 4,506.77 4,506.24 4,506.54 0.0K
12:52 4,506.60 4,506.60 4,505.58 4,505.58 0.0K
12:53 4,504.90 4,506.00 4,504.90 4,505.96 0.0K
12:54 4,506.00 4,506.67 4,505.82 4,506.67 0.0K
12:55 4,506.80 4,507.40 4,506.65 4,506.65 0.0K
12:56 4,506.59 4,507.52 4,506.59 4,507.52 0.0K
12:57 4,507.99 4,507.99 4,507.68 4,507.97 0.0K
12:58 4,508.77 4,509.45 4,508.77 4,509.45 0.0K
12:59 4,508.84 4,509.13 4,508.80 4,508.95 0.0K
13:00 4,508.83 4,508.83 4,507.17 4,507.17 0.0K
13:01 4,506.34 4,506.58 4,505.70 4,506.58 0.0K
13:02 4,507.21 4,507.63 4,507.21 4,507.35 0.0K
13:03 4,507.99 4,508.57 4,507.93 4,508.28 0.0K
13:04 4,507.83 4,507.83 4,506.56 4,506.56 0.0K
13:05 4,506.60 4,506.86 4,506.57 4,506.86 0.0K
13:06 4,507.54 4,507.97 4,507.54 4,507.58 0.0K
13:07 4,508.34 4,509.23 4,508.34 4,509.10 0.0K
13:08 4,509.46 4,511.30 4,509.46 4,511.30 0.0K
13:09 4,511.44 4,511.65 4,511.19 4,511.42 0.0K
13:10 4,511.57 4,513.07 4,511.57 4,512.30 0.0K
13:11 4,512.71 4,512.86 4,512.43 4,512.86 0.0K
13:12 4,513.07 4,513.16 4,512.67 4,513.16 0.0K
13:13 4,512.30 4,512.53 4,512.30 4,512.53 0.0K
13:14 4,512.86 4,512.86 4,511.93 4,512.32 0.0K
13:15 4,512.31 4,512.39 4,512.19 4,512.37 0.0K
13:16 4,511.57 4,511.85 4,510.67 4,510.67 0.0K
13:17 4,510.62 4,511.32 4,510.43 4,511.32 0.0K
13:18 4,511.25 4,511.95 4,511.12 4,511.95 0.0K
13:19 4,512.19 4,513.05 4,512.19 4,512.70 0.0K
13:20 4,512.50 4,513.62 4,512.50 4,513.62 0.0K
13:21 4,513.74 4,513.93 4,513.74 4,513.93 0.0K
13:22 4,513.51 4,513.79 4,513.51 4,513.79 0.0K
13:23 4,514.19 4,516.10 4,514.19 4,516.10 0.0K
13:24 4,517.09 4,518.67 4,517.09 4,518.67 0.0K
13:25 4,518.12 4,518.29 4,517.24 4,517.24 0.0K
13:26 4,518.17 4,518.43 4,518.03 4,518.03 0.0K
13:27 4,518.42 4,518.97 4,518.42 4,518.97 0.0K
13:28 4,519.44 4,520.81 4,519.21 4,519.21 0.0K
13:29 4,519.29 4,519.29 4,518.39 4,518.39 0.0K
13:30 4,517.81 4,518.17 4,516.45 4,516.45 0.0K
13:31 4,515.83 4,516.28 4,515.30 4,516.28 0.0K
13:32 4,516.68 4,516.68 4,516.06 4,516.06 0.0K
13:33 4,517.14 4,518.14 4,517.14 4,518.14 0.0K
13:34 4,518.40 4,519.24 4,518.40 4,519.24 0.0K
13:35 4,519.18 4,519.18 4,518.79 4,518.79 0.0K
13:36 4,518.61 4,519.08 4,518.22 4,519.08 0.0K
13:37 4,519.04 4,520.05 4,519.04 4,520.05 0.0K
13:38 4,520.85 4,520.85 4,519.49 4,519.66 0.0K
13:39 4,519.29 4,520.32 4,519.29 4,519.81 0.0K
13:40 4,519.81 4,520.84 4,519.81 4,520.84 0.0K
13:41 4,520.79 4,520.79 4,519.49 4,519.49 0.0K
13:42 4,519.51 4,519.51 4,519.20 4,519.20 0.0K
13:43 4,519.00 4,519.00 4,517.91 4,518.57 0.0K
13:44 4,518.78 4,519.09 4,518.73 4,518.73 0.0K
13:45 4,518.75 4,519.30 4,518.75 4,519.30 0.0K
13:46 4,519.68 4,519.68 4,519.19 4,519.26 0.0K
13:47 4,518.56 4,518.56 4,517.72 4,518.01 0.0K
13:48 4,517.63 4,518.04 4,517.63 4,517.78 0.0K
13:49 4,517.87 4,520.38 4,517.87 4,520.38 0.0K
13:50 4,521.24 4,521.24 4,520.23 4,520.63 0.0K
13:51 4,520.88 4,521.54 4,520.88 4,520.97 0.0K
13:52 4,521.31 4,521.31 4,520.65 4,520.65 0.0K
13:53 4,518.78 4,519.57 4,518.65 4,519.57 0.0K
13:54 4,520.47 4,521.40 4,520.47 4,521.17 0.0K
13:55 4,520.79 4,522.01 4,520.79 4,522.01 0.0K
13:56 4,521.81 4,521.82 4,521.58 4,521.82 0.0K
13:57 4,522.25 4,524.26 4,522.25 4,524.26 0.0K
13:58 4,524.75 4,524.75 4,523.38 4,523.38 0.0K
13:59 4,524.06 4,524.91 4,524.06 4,524.91 0.0K
14:00 4,524.64 4,524.71 4,523.75 4,523.75 0.0K
14:01 4,522.96 4,522.96 4,521.45 4,521.80 0.0K
14:02 4,521.33 4,521.33 4,520.75 4,520.75 0.0K
14:03 4,520.87 4,520.87 4,519.95 4,519.97 0.0K
14:04 4,519.43 4,519.43 4,518.88 4,518.88 0.0K
14:05 4,518.59 4,518.59 4,515.42 4,515.42 0.0K
14:06 4,515.38 4,515.54 4,515.19 4,515.19 0.0K
14:07 4,514.49 4,514.49 4,513.42 4,513.86 0.0K
14:08 4,513.55 4,513.66 4,513.23 4,513.66 0.0K
14:09 4,513.44 4,513.44 4,511.94 4,511.94 0.0K
14:10 4,511.06 4,511.50 4,510.21 4,511.50 0.0K
14:11 4,511.98 4,512.27 4,511.98 4,512.27 0.0K
14:12 4,512.86 4,513.09 4,512.71 4,512.71 0.0K
14:13 4,512.71 4,512.99 4,512.71 4,512.99 0.0K
14:14 4,512.34 4,512.73 4,512.18 4,512.36 0.0K
14:15 4,512.17 4,512.17 4,511.88 4,512.01 0.0K
14:16 4,512.39 4,512.78 4,511.51 4,512.78 0.0K
14:17 4,512.88 4,512.88 4,511.55 4,511.55 0.0K
14:18 4,512.04 4,512.81 4,512.04 4,512.81 0.0K
14:19 4,512.81 4,513.02 4,512.81 4,512.87 0.0K
14:20 4,513.05 4,513.05 4,511.37 4,511.37 0.0K
14:21 4,511.41 4,511.41 4,510.95 4,511.08 0.0K
14:22 4,509.75 4,510.44 4,509.62 4,510.40 0.0K
14:23 4,509.71 4,510.19 4,509.71 4,510.19 0.0K
14:24 4,510.36 4,511.08 4,510.36 4,510.86 0.0K
14:25 4,511.58 4,512.40 4,511.58 4,512.40 0.0K
14:26 4,512.31 4,513.74 4,512.31 4,513.74 0.0K
14:27 4,514.24 4,515.69 4,514.24 4,515.69 0.0K
14:28 4,515.88 4,516.13 4,515.88 4,515.96 0.0K
14:29 4,515.70 4,515.82 4,515.31 4,515.50 0.0K
14:30 4,514.94 4,514.94 4,513.40 4,513.49 0.0K
14:31 4,512.75 4,512.75 4,510.96 4,511.66 0.0K
14:32 4,512.25 4,512.50 4,512.24 4,512.24 0.0K
14:33 4,512.37 4,512.44 4,511.39 4,511.39 0.0K
14:34 4,511.61 4,511.61 4,510.89 4,510.89 0.0K
14:35 4,510.48 4,510.97 4,510.48 4,510.57 0.0K
14:36 4,510.75 4,510.75 4,510.01 4,510.13 0.0K
14:37 4,510.36 4,510.74 4,509.36 4,509.36 0.0K
14:38 4,509.68 4,509.85 4,509.58 4,509.85 0.0K
14:39 4,510.26 4,511.67 4,510.26 4,511.67 0.0K
14:40 4,511.61 4,512.35 4,511.22 4,512.35 0.0K
14:41 4,512.15 4,512.58 4,511.10 4,511.10 0.0K
14:42 4,511.53 4,511.53 4,510.44 4,510.44 0.0K
14:43 4,509.82 4,510.26 4,509.47 4,510.26 0.0K
14:44 4,510.44 4,510.98 4,510.44 4,510.64 0.0K
14:45 4,510.64 4,510.96 4,510.56 4,510.96 0.0K
14:46 4,510.58 4,510.58 4,509.49 4,509.75 0.0K
14:47 4,509.78 4,510.14 4,509.54 4,509.54 0.0K
14:48 4,509.53 4,509.53 4,508.64 4,508.65 0.0K
14:49 4,508.61 4,509.65 4,508.08 4,508.08 0.0K
14:50 4,507.64 4,509.09 4,507.57 4,509.09 0.0K
14:51 4,509.34 4,509.64 4,509.34 4,509.64 0.0K
14:52 4,509.82 4,509.82 4,509.10 4,509.45 0.0K
14:53 4,510.30 4,510.76 4,510.03 4,510.03 0.0K
14:54 4,510.22 4,511.03 4,510.22 4,511.03 0.0K
14:55 4,511.10 4,511.97 4,510.90 4,511.96 0.0K
14:56 4,512.14 4,512.24 4,512.02 4,512.02 0.0K
14:57 4,512.23 4,513.18 4,512.19 4,512.84 0.0K
14:58 4,512.80 4,512.80 4,512.20 4,512.20 0.0K
14:59 4,512.05 4,512.20 4,511.33 4,511.33 0.0K
15:00 4,511.82 4,511.82 4,509.95 4,509.95 0.0K
15:01 4,509.26 4,509.26 4,508.75 4,508.75 0.0K
15:02 4,508.97 4,509.86 4,508.73 4,509.86 0.0K
15:03 4,511.19 4,511.94 4,511.19 4,511.66 0.0K
15:04 4,512.04 4,512.04 4,511.24 4,511.44 0.0K
15:05 4,511.06 4,511.99 4,510.66 4,511.99 0.0K
15:06 4,511.29 4,512.88 4,511.29 4,512.88 0.0K
15:07 4,512.78 4,512.81 4,511.82 4,512.01 0.0K
15:08 4,512.18 4,512.18 4,511.08 4,511.38 0.0K
15:09 4,511.53 4,511.53 4,510.14 4,510.14 0.0K
15:10 4,510.16 4,510.16 4,509.58 4,510.00 0.0K
15:11 4,510.39 4,510.39 4,509.84 4,509.92 0.0K
15:12 4,509.52 4,509.52 4,507.84 4,507.84 0.0K
15:13 4,507.43 4,507.43 4,506.92 4,507.36 0.0K
15:14 4,506.61 4,506.61 4,503.86 4,503.86 0.0K
15:15 4,504.07 4,505.10 4,504.07 4,504.90 0.0K
15:16 4,505.39 4,505.39 4,502.75 4,502.75 0.0K
15:17 4,501.81 4,501.81 4,501.03 4,501.54 0.0K
15:18 4,501.47 4,501.47 4,501.17 4,501.30 0.0K
15:19 4,501.69 4,501.69 4,501.29 4,501.64 0.0K
15:20 4,501.37 4,502.32 4,501.37 4,502.18 0.0K
15:21 4,502.47 4,502.47 4,501.26 4,502.41 0.0K
15:22 4,502.75 4,503.47 4,502.68 4,503.47 0.0K
15:23 4,503.51 4,503.80 4,503.51 4,503.70 0.0K
15:24 4,503.57 4,503.57 4,502.89 4,502.89 0.0K
15:25 4,502.86 4,502.99 4,502.66 4,502.66 0.0K
15:26 4,502.70 4,502.70 4,502.35 4,502.35 0.0K
15:27 4,502.52 4,502.52 4,501.28 4,501.28 0.0K
15:28 4,501.68 4,501.83 4,501.52 4,501.63 0.0K
15:29 4,501.57 4,501.57 4,500.96 4,501.28 0.0K
15:30 4,501.81 4,502.03 4,501.72 4,502.03 0.0K
15:31 4,502.23 4,502.23 4,500.84 4,500.84 0.0K
15:32 4,500.55 4,500.55 4,498.54 4,498.54 0.0K
15:33 4,498.56 4,499.60 4,498.56 4,498.83 0.0K
15:34 4,499.11 4,499.83 4,499.11 4,499.67 0.0K
15:35 4,500.12 4,501.40 4,500.12 4,501.40 0.0K
15:36 4,501.40 4,501.88 4,501.11 4,501.23 0.0K
15:37 4,501.10 4,501.77 4,501.02 4,501.37 0.0K
15:38 4,502.61 4,505.11 4,502.61 4,505.11 0.0K
15:39 4,505.54 4,505.54 4,503.16 4,503.16 0.0K
15:40 4,502.66 4,502.66 4,501.84 4,502.41 0.0K
15:41 4,502.07 4,502.16 4,501.42 4,501.42 0.0K
15:42 4,501.22 4,501.41 4,500.13 4,501.41 0.0K
15:43 4,501.84 4,504.22 4,501.84 4,504.22 0.0K
15:44 4,503.73 4,503.73 4,501.85 4,501.85 0.0K
15:45 4,501.77 4,501.77 4,500.20 4,500.20 0.0K
15:46 4,501.11 4,501.11 4,500.14 4,500.53 0.0K
15:47 4,500.64 4,500.87 4,500.46 4,500.87 0.0K
15:48 4,501.22 4,501.22 4,499.93 4,500.15 0.0K
15:49 4,500.07 4,501.46 4,500.07 4,501.32 0.0K
15:50 4,500.40 4,501.03 4,499.50 4,501.03 0.0K
15:51 4,502.44 4,502.44 4,501.32 4,501.32 0.0K
15:52 4,500.91 4,502.80 4,500.91 4,502.80 0.0K
15:53 4,504.27 4,504.27 4,502.72 4,502.81 0.0K
15:54 4,503.24 4,504.34 4,503.24 4,503.62 0.0K
15:55 4,504.74 4,504.74 4,502.02 4,503.06 0.0K
15:56 4,503.70 4,503.95 4,503.12 4,503.95 0.0K
15:57 4,504.39 4,505.23 4,504.39 4,504.89 0.0K
15:58 4,505.35 4,505.45 4,504.85 4,505.45 0.0K
15:59 4,504.72 4,505.26 4,503.34 4,503.34 0.0K
16:00 4,502.97 4,503.45 4,502.97 4,503.45 0.0K
16:01 4,503.45 4,503.45 4,503.40 4,503.40 0.0K
16:02 4,503.38 4,503.38 4,503.37 4,503.38 0.0K
16:03 4,503.38 4,503.40 4,503.38 4,503.38 0.0K
16:04 4,503.39 4,503.39 4,503.36 4,503.36 0.0K
16:05 4,503.37 4,503.37 4,503.34 4,503.34 0.0K
16:06 4,503.35 4,503.35 4,503.34 4,503.35 0.0K
16:07 4,503.17 4,503.17 4,503.14 4,503.14 0.0K
16:08 4,503.14 4,503.14 4,503.14 4,503.14 0.0K
16:09 4,503.15 4,503.16 4,503.15 4,503.16 0.0K
16:10 4,503.16 4,503.16 4,503.13 4,503.14 0.0K
16:11 4,503.14 4,503.14 4,503.13 4,503.13 0.0K
16:12 4,503.13 4,503.14 4,503.13 4,503.13 0.0K
16:13 4,503.13 4,503.13 4,503.03 4,503.03 0.0K
16:14 4,503.03 4,503.04 4,503.03 4,503.04 0.0K
16:15 4,503.06 4,503.06 4,503.06 4,503.06 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