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 4,475.95 4,475.95 4,474.28 4,475.48 0.0K
09:32 4,474.85 4,476.36 4,474.85 4,476.36 0.0K
09:33 4,475.85 4,476.65 4,475.46 4,476.65 0.0K
09:34 4,476.53 4,477.72 4,476.53 4,477.72 0.0K
09:35 4,478.36 4,478.84 4,477.88 4,478.36 0.0K
09:36 4,478.49 4,478.60 4,477.75 4,478.07 0.0K
09:37 4,476.08 4,476.08 4,474.28 4,474.28 0.0K
09:38 4,474.55 4,474.93 4,474.26 4,474.93 0.0K
09:39 4,474.73 4,476.45 4,474.73 4,476.45 0.0K
09:40 4,474.97 4,475.40 4,474.68 4,475.40 0.0K
09:41 4,474.47 4,474.90 4,474.12 4,474.90 0.0K
09:42 4,474.63 4,474.63 4,473.89 4,474.16 0.0K
09:43 4,474.32 4,479.70 4,474.32 4,479.70 0.0K
09:44 4,481.07 4,481.46 4,480.78 4,481.43 0.0K
09:45 4,481.82 4,481.82 4,480.39 4,480.39 0.0K
09:46 4,479.11 4,479.25 4,478.96 4,479.25 0.0K
09:47 4,479.47 4,479.82 4,479.31 4,479.82 0.0K
09:48 4,479.74 4,481.47 4,479.74 4,481.47 0.0K
09:49 4,480.40 4,482.09 4,480.40 4,480.80 0.0K
09:50 4,479.87 4,480.46 4,479.87 4,480.15 0.0K
09:51 4,480.39 4,481.24 4,480.39 4,480.69 0.0K
09:52 4,481.28 4,481.33 4,480.98 4,480.98 0.0K
09:53 4,481.35 4,482.77 4,481.29 4,482.40 0.0K
09:54 4,483.19 4,487.03 4,483.19 4,486.22 0.0K
09:55 4,485.56 4,486.39 4,485.22 4,486.39 0.0K
09:56 4,486.91 4,488.92 4,486.91 4,488.92 0.0K
09:57 4,489.15 4,489.15 4,488.08 4,488.15 0.0K
09:58 4,487.79 4,488.00 4,487.79 4,487.97 0.0K
09:59 4,487.51 4,487.51 4,487.08 4,487.49 0.0K
10:00 4,487.57 4,487.57 4,485.16 4,485.16 0.0K
10:01 4,485.87 4,485.87 4,483.92 4,483.92 0.0K
10:02 4,484.39 4,484.95 4,483.85 4,484.95 0.0K
10:03 4,485.33 4,485.33 4,484.76 4,484.90 0.0K
10:04 4,485.29 4,486.98 4,485.29 4,486.98 0.0K
10:05 4,485.64 4,487.49 4,485.59 4,487.49 0.0K
10:06 4,487.99 4,489.25 4,487.99 4,489.25 0.0K
10:07 4,490.61 4,491.28 4,489.87 4,489.87 0.0K
10:08 4,489.78 4,489.78 4,489.10 4,489.18 0.0K
10:09 4,489.00 4,489.00 4,486.30 4,486.30 0.0K
10:10 4,486.03 4,486.03 4,485.27 4,485.37 0.0K
10:11 4,484.74 4,484.74 4,483.41 4,484.32 0.0K
10:12 4,483.97 4,483.97 4,483.41 4,483.41 0.0K
10:13 4,483.57 4,483.61 4,483.45 4,483.45 0.0K
10:14 4,483.43 4,483.43 4,482.88 4,482.88 0.0K
10:15 4,482.56 4,483.55 4,482.55 4,482.55 0.0K
10:16 4,480.40 4,483.08 4,480.40 4,483.08 0.0K
10:17 4,483.24 4,483.79 4,483.20 4,483.79 0.0K
10:18 4,484.48 4,485.03 4,484.47 4,484.47 0.0K
10:19 4,486.10 4,486.10 4,485.84 4,485.93 0.0K
10:20 4,486.15 4,487.83 4,486.15 4,487.83 0.0K
10:21 4,487.21 4,487.23 4,485.88 4,485.88 0.0K
10:22 4,486.29 4,486.29 4,484.54 4,484.54 0.0K
10:23 4,483.94 4,483.94 4,483.01 4,483.01 0.0K
10:24 4,482.65 4,482.65 4,480.53 4,480.53 0.0K
10:25 4,481.30 4,481.30 4,479.33 4,479.33 0.0K
10:26 4,479.42 4,480.40 4,479.42 4,479.68 0.0K
10:27 4,478.59 4,479.18 4,478.33 4,479.12 0.0K
10:28 4,479.21 4,479.21 4,478.65 4,478.65 0.0K
10:29 4,478.17 4,478.17 4,477.29 4,477.42 0.0K
10:30 4,477.36 4,478.91 4,477.36 4,478.91 0.0K
10:31 4,480.61 4,483.70 4,480.61 4,483.70 0.0K
10:32 4,482.92 4,482.92 4,481.76 4,482.25 0.0K
10:33 4,481.45 4,482.96 4,481.26 4,482.96 0.0K
10:34 4,482.86 4,482.86 4,482.00 4,482.00 0.0K
10:35 4,481.59 4,482.12 4,481.59 4,482.12 0.0K
10:36 4,482.60 4,485.05 4,482.60 4,485.05 0.0K
10:37 4,485.31 4,486.69 4,485.31 4,486.69 0.0K
10:38 4,486.58 4,486.89 4,486.58 4,486.78 0.0K
10:39 4,487.46 4,490.09 4,487.46 4,490.09 0.0K
10:40 4,490.14 4,490.67 4,488.17 4,488.17 0.0K
10:41 4,488.47 4,488.51 4,488.03 4,488.06 0.0K
10:42 4,489.10 4,490.13 4,489.10 4,490.13 0.0K
10:43 4,491.24 4,491.24 4,490.85 4,491.05 0.0K
10:44 4,490.92 4,493.48 4,490.92 4,493.48 0.0K
10:45 4,492.80 4,494.36 4,492.80 4,493.97 0.0K
10:46 4,493.75 4,493.92 4,492.67 4,493.92 0.0K
10:47 4,494.28 4,494.81 4,493.46 4,493.59 0.0K
10:48 4,493.52 4,493.86 4,493.20 4,493.86 0.0K
10:49 4,494.14 4,494.14 4,493.30 4,493.30 0.0K
10:50 4,494.32 4,494.32 4,492.92 4,492.92 0.0K
10:51 4,493.21 4,493.21 4,492.14 4,492.14 0.0K
10:52 4,492.50 4,492.50 4,489.89 4,490.21 0.0K
10:53 4,489.88 4,489.88 4,488.90 4,489.46 0.0K
10:54 4,489.47 4,489.47 4,489.08 4,489.35 0.0K
10:55 4,489.28 4,490.10 4,489.28 4,490.10 0.0K
10:56 4,489.40 4,489.40 4,488.79 4,488.91 0.0K
10:57 4,489.12 4,489.19 4,488.93 4,489.05 0.0K
10:58 4,488.66 4,488.66 4,487.83 4,487.83 0.0K
10:59 4,487.38 4,487.81 4,487.11 4,487.81 0.0K
11:00 4,487.87 4,488.79 4,487.58 4,487.58 0.0K
11:01 4,486.88 4,488.22 4,486.88 4,487.47 0.0K
11:02 4,487.41 4,488.12 4,487.05 4,487.05 0.0K
11:03 4,486.60 4,487.92 4,486.60 4,486.86 0.0K
11:04 4,486.52 4,486.52 4,485.59 4,485.59 0.0K
11:05 4,485.37 4,485.50 4,485.28 4,485.50 0.0K
11:06 4,484.67 4,484.67 4,482.91 4,483.37 0.0K
11:07 4,483.31 4,483.58 4,482.77 4,483.58 0.0K
11:08 4,484.01 4,484.84 4,484.01 4,484.27 0.0K
11:09 4,484.33 4,484.33 4,483.40 4,483.50 0.0K
11:10 4,483.37 4,485.10 4,483.37 4,484.53 0.0K
11:11 4,484.75 4,484.75 4,484.19 4,484.19 0.0K
11:12 4,484.32 4,484.80 4,483.71 4,483.71 0.0K
11:13 4,484.38 4,484.38 4,482.45 4,482.45 0.0K
11:14 4,482.50 4,483.70 4,482.50 4,483.70 0.0K
11:15 4,483.75 4,484.51 4,483.75 4,484.46 0.0K
11:16 4,484.78 4,484.78 4,484.08 4,484.08 0.0K
11:17 4,484.31 4,484.47 4,483.20 4,483.20 0.0K
11:18 4,482.73 4,483.63 4,482.73 4,483.63 0.0K
11:19 4,483.69 4,483.89 4,483.52 4,483.89 0.0K
11:20 4,483.67 4,483.81 4,483.26 4,483.81 0.0K
11:21 4,483.61 4,483.61 4,482.42 4,482.75 0.0K
11:22 4,483.22 4,484.85 4,483.22 4,484.85 0.0K
11:23 4,485.41 4,486.11 4,485.41 4,486.11 0.0K
11:24 4,486.00 4,486.33 4,484.06 4,484.06 0.0K
11:25 4,483.84 4,485.06 4,483.84 4,485.06 0.0K
11:26 4,485.23 4,485.48 4,484.61 4,484.61 0.0K
11:27 4,484.28 4,484.97 4,484.28 4,484.97 0.0K
11:28 4,484.40 4,484.42 4,484.00 4,484.00 0.0K
11:29 4,484.06 4,484.47 4,483.95 4,484.47 0.0K
11:30 4,483.27 4,484.09 4,482.92 4,484.09 0.0K
11:31 4,483.82 4,483.93 4,483.61 4,483.61 0.0K
11:32 4,483.50 4,483.72 4,483.35 4,483.54 0.0K
11:33 4,483.44 4,484.36 4,483.44 4,483.93 0.0K
11:34 4,483.96 4,485.24 4,483.96 4,485.10 0.0K
11:35 4,484.88 4,487.81 4,484.88 4,487.81 0.0K
11:36 4,487.99 4,487.99 4,487.34 4,487.39 0.0K
11:37 4,486.00 4,486.00 4,483.63 4,483.72 0.0K
11:38 4,483.46 4,483.62 4,483.33 4,483.56 0.0K
11:39 4,483.33 4,483.33 4,481.83 4,481.83 0.0K
11:40 4,482.18 4,484.53 4,482.18 4,484.53 0.0K
11:41 4,484.33 4,487.12 4,484.33 4,487.12 0.0K
11:42 4,487.00 4,487.00 4,486.61 4,486.61 0.0K
11:43 4,486.30 4,489.07 4,486.30 4,488.29 0.0K
11:44 4,488.58 4,489.82 4,488.58 4,489.82 0.0K
11:45 4,489.01 4,489.01 4,487.82 4,487.82 0.0K
11:46 4,487.89 4,488.04 4,487.52 4,487.52 0.0K
11:47 4,487.58 4,488.21 4,487.58 4,488.04 0.0K
11:48 4,487.50 4,487.50 4,486.80 4,486.80 0.0K
11:49 4,486.56 4,487.44 4,486.31 4,487.44 0.0K
11:50 4,487.08 4,487.21 4,486.36 4,486.36 0.0K
11:51 4,485.50 4,485.86 4,485.03 4,485.34 0.0K
11:52 4,485.26 4,485.51 4,484.82 4,484.82 0.0K
11:53 4,485.02 4,485.02 4,484.45 4,484.72 0.0K
11:54 4,484.29 4,484.29 4,483.16 4,483.16 0.0K
11:55 4,482.73 4,482.73 4,481.12 4,481.12 0.0K
11:56 4,480.59 4,480.66 4,479.90 4,479.90 0.0K
11:57 4,479.82 4,479.92 4,479.70 4,479.85 0.0K
11:58 4,479.66 4,479.66 4,477.50 4,477.50 0.0K
11:59 4,478.05 4,478.21 4,477.53 4,477.87 0.0K
12:00 4,477.84 4,477.84 4,477.18 4,477.18 0.0K
12:01 4,476.85 4,476.96 4,476.36 4,476.36 0.0K
12:02 4,476.49 4,478.23 4,476.49 4,478.23 0.0K
12:03 4,479.02 4,479.69 4,479.02 4,479.69 0.0K
12:04 4,480.48 4,481.05 4,479.97 4,479.97 0.0K
12:05 4,479.51 4,479.86 4,479.37 4,479.86 0.0K
12:06 4,479.65 4,479.80 4,478.81 4,478.81 0.0K
12:07 4,478.88 4,482.87 4,478.88 4,482.87 0.0K
12:08 4,482.85 4,483.62 4,482.72 4,482.72 0.0K
12:09 4,482.44 4,484.52 4,482.44 4,484.52 0.0K
12:10 4,484.63 4,485.10 4,484.63 4,485.10 0.0K
12:11 4,485.24 4,485.59 4,485.19 4,485.59 0.0K
12:12 4,485.64 4,485.98 4,485.57 4,485.98 0.0K
12:13 4,485.70 4,486.02 4,485.70 4,485.75 0.0K
12:14 4,485.51 4,486.73 4,485.51 4,486.73 0.0K
12:15 4,487.04 4,487.63 4,486.51 4,487.63 0.0K
12:16 4,488.05 4,488.05 4,487.11 4,487.32 0.0K
12:17 4,488.78 4,488.78 4,488.06 4,488.06 0.0K
12:18 4,487.99 4,488.19 4,487.89 4,487.97 0.0K
12:19 4,488.36 4,490.19 4,488.36 4,490.19 0.0K
12:20 4,489.93 4,490.01 4,489.22 4,490.01 0.0K
12:21 4,490.04 4,490.13 4,489.60 4,490.13 0.0K
12:22 4,490.07 4,490.87 4,490.07 4,490.87 0.0K
12:23 4,490.73 4,491.27 4,490.38 4,490.38 0.0K
12:24 4,490.66 4,491.66 4,490.66 4,491.46 0.0K
12:25 4,490.92 4,491.47 4,490.92 4,491.29 0.0K
12:26 4,491.43 4,492.07 4,491.43 4,492.07 0.0K
12:27 4,491.64 4,492.34 4,491.64 4,492.34 0.0K
12:28 4,492.27 4,492.27 4,491.60 4,491.60 0.0K
12:29 4,491.35 4,491.35 4,491.12 4,491.12 0.0K
12:30 4,490.85 4,490.85 4,489.00 4,489.44 0.0K
12:31 4,489.49 4,491.20 4,489.49 4,490.95 0.0K
12:32 4,490.90 4,490.91 4,490.62 4,490.77 0.0K
12:33 4,490.64 4,491.68 4,490.64 4,491.68 0.0K
12:34 4,491.57 4,491.57 4,491.02 4,491.02 0.0K
12:35 4,491.80 4,491.80 4,490.74 4,490.97 0.0K
12:36 4,490.68 4,491.51 4,490.68 4,491.51 0.0K
12:37 4,491.29 4,491.66 4,490.91 4,491.66 0.0K
12:38 4,491.64 4,491.64 4,490.23 4,490.23 0.0K
12:39 4,489.05 4,489.05 4,488.39 4,488.39 0.0K
12:40 4,488.29 4,488.29 4,487.68 4,488.13 0.0K
12:41 4,488.28 4,489.00 4,488.28 4,489.00 0.0K
12:42 4,488.89 4,489.42 4,488.89 4,489.42 0.0K
12:43 4,489.11 4,489.11 4,488.58 4,488.58 0.0K
12:44 4,488.36 4,488.36 4,487.91 4,488.28 0.0K
12:45 4,488.27 4,490.26 4,488.11 4,490.26 0.0K
12:46 4,490.29 4,490.39 4,489.97 4,490.39 0.0K
12:47 4,490.35 4,491.05 4,490.35 4,491.05 0.0K
12:48 4,491.04 4,491.57 4,490.95 4,490.95 0.0K
12:49 4,490.98 4,490.98 4,489.92 4,490.44 0.0K
12:50 4,490.63 4,490.99 4,490.46 4,490.99 0.0K
12:51 4,491.22 4,491.93 4,490.74 4,491.93 0.0K
12:52 4,491.88 4,492.88 4,491.88 4,492.11 0.0K
12:53 4,491.95 4,491.95 4,491.31 4,491.31 0.0K
12:54 4,491.27 4,491.29 4,490.94 4,491.29 0.0K
12:55 4,491.55 4,492.34 4,491.55 4,492.34 0.0K
12:56 4,492.44 4,492.94 4,492.04 4,492.94 0.0K
12:57 4,493.02 4,494.64 4,493.02 4,494.64 0.0K
12:58 4,494.76 4,496.50 4,494.76 4,496.50 0.0K
12:59 4,496.73 4,497.80 4,496.73 4,497.80 0.0K
13:00 4,497.63 4,497.63 4,496.79 4,496.79 0.0K
13:01 4,496.52 4,497.52 4,496.52 4,497.10 0.0K
13:02 4,497.47 4,497.47 4,496.25 4,496.25 0.0K
13:03 4,496.21 4,497.52 4,496.21 4,497.52 0.0K
13:04 4,497.72 4,497.83 4,496.77 4,496.77 0.0K
13:05 4,496.77 4,496.77 4,496.35 4,496.35 0.0K
13:06 4,495.40 4,496.19 4,495.40 4,496.15 0.0K
13:07 4,496.34 4,497.08 4,496.34 4,496.94 0.0K
13:08 4,497.63 4,498.23 4,497.63 4,498.23 0.0K
13:09 4,498.35 4,498.35 4,497.09 4,497.09 0.0K
13:10 4,497.07 4,498.11 4,497.07 4,498.11 0.0K
13:11 4,498.74 4,498.74 4,498.08 4,498.08 0.0K
13:12 4,498.12 4,498.12 4,497.61 4,497.74 0.0K
13:13 4,498.18 4,498.44 4,498.18 4,498.44 0.0K
13:14 4,497.90 4,497.90 4,497.83 4,497.83 0.0K
13:15 4,498.08 4,498.08 4,497.50 4,497.69 0.0K
13:16 4,497.99 4,498.37 4,497.99 4,498.28 0.0K
13:17 4,498.32 4,498.32 4,497.14 4,497.51 0.0K
13:18 4,496.92 4,496.92 4,496.41 4,496.41 0.0K
13:19 4,495.92 4,495.92 4,495.37 4,495.37 0.0K
13:20 4,495.71 4,495.71 4,495.45 4,495.53 0.0K
13:21 4,495.64 4,496.01 4,495.64 4,495.66 0.0K
13:22 4,495.25 4,495.25 4,495.10 4,495.10 0.0K
13:23 4,495.20 4,495.20 4,494.79 4,494.79 0.0K
13:24 4,494.70 4,495.17 4,494.70 4,495.17 0.0K
13:25 4,495.37 4,496.61 4,495.37 4,495.82 0.0K
13:26 4,496.46 4,496.46 4,496.20 4,496.23 0.0K
13:27 4,496.52 4,496.52 4,495.91 4,495.91 0.0K
13:28 4,495.69 4,496.66 4,495.69 4,496.66 0.0K
13:29 4,496.76 4,498.04 4,496.76 4,498.04 0.0K
13:30 4,498.69 4,500.06 4,498.69 4,500.06 0.0K
13:31 4,500.48 4,500.48 4,498.02 4,498.02 0.0K
13:32 4,497.79 4,498.82 4,497.79 4,498.82 0.0K
13:33 4,499.19 4,499.61 4,499.08 4,499.61 0.0K
13:34 4,499.66 4,500.21 4,499.66 4,500.17 0.0K
13:35 4,500.26 4,500.30 4,500.18 4,500.22 0.0K
13:36 4,500.39 4,501.05 4,500.39 4,500.54 0.0K
13:37 4,500.42 4,500.42 4,499.14 4,499.21 0.0K
13:38 4,498.95 4,498.95 4,498.23 4,498.38 0.0K
13:39 4,499.48 4,500.17 4,499.19 4,500.17 0.0K
13:40 4,500.36 4,500.36 4,499.62 4,499.92 0.0K
13:41 4,499.69 4,499.69 4,498.85 4,498.85 0.0K
13:42 4,498.61 4,498.61 4,497.86 4,498.18 0.0K
13:43 4,498.44 4,498.44 4,498.18 4,498.18 0.0K
13:44 4,498.06 4,498.06 4,497.60 4,497.62 0.0K
13:45 4,497.39 4,497.87 4,497.33 4,497.87 0.0K
13:46 4,498.20 4,499.01 4,498.20 4,499.01 0.0K
13:47 4,499.34 4,499.88 4,499.34 4,499.88 0.0K
13:48 4,499.72 4,499.95 4,499.72 4,499.75 0.0K
13:49 4,499.89 4,501.74 4,499.89 4,501.68 0.0K
13:50 4,501.38 4,501.60 4,501.13 4,501.60 0.0K
13:51 4,501.30 4,501.30 4,500.58 4,500.86 0.0K
13:52 4,501.13 4,501.65 4,501.13 4,501.48 0.0K
13:53 4,500.83 4,500.83 4,500.42 4,500.43 0.0K
13:54 4,500.30 4,500.30 4,498.73 4,498.73 0.0K
13:55 4,498.72 4,498.72 4,497.92 4,498.23 0.0K
13:56 4,498.44 4,499.10 4,498.44 4,499.10 0.0K
13:57 4,499.28 4,499.93 4,499.28 4,499.93 0.0K
13:58 4,500.05 4,500.75 4,500.05 4,500.75 0.0K
13:59 4,500.43 4,500.54 4,500.43 4,500.54 0.0K
14:00 4,500.89 4,500.89 4,500.58 4,500.81 0.0K
14:01 4,500.73 4,501.49 4,500.73 4,501.49 0.0K
14:02 4,501.13 4,501.13 4,498.98 4,498.98 0.0K
14:03 4,499.16 4,499.16 4,497.97 4,497.97 0.0K
14:04 4,498.34 4,498.52 4,498.29 4,498.39 0.0K
14:05 4,498.43 4,500.17 4,498.41 4,500.17 0.0K
14:06 4,500.27 4,500.27 4,499.58 4,499.58 0.0K
14:07 4,499.62 4,499.62 4,499.17 4,499.17 0.0K
14:08 4,499.14 4,499.14 4,498.20 4,498.29 0.0K
14:09 4,498.73 4,498.85 4,498.67 4,498.85 0.0K
14:10 4,498.93 4,499.61 4,498.61 4,499.61 0.0K
14:11 4,500.29 4,500.37 4,499.98 4,500.37 0.0K
14:12 4,499.92 4,500.33 4,499.83 4,500.33 0.0K
14:13 4,499.93 4,499.93 4,498.87 4,498.87 0.0K
14:14 4,498.40 4,498.40 4,496.93 4,497.29 0.0K
14:15 4,497.18 4,497.18 4,496.61 4,496.65 0.0K
14:16 4,496.32 4,497.26 4,496.32 4,497.26 0.0K
14:17 4,497.70 4,497.70 4,496.89 4,496.89 0.0K
14:18 4,496.79 4,496.99 4,496.79 4,496.93 0.0K
14:19 4,497.13 4,497.41 4,496.31 4,496.31 0.0K
14:20 4,496.19 4,496.82 4,496.10 4,496.10 0.0K
14:21 4,495.89 4,496.81 4,495.89 4,496.81 0.0K
14:22 4,496.95 4,497.07 4,496.88 4,497.07 0.0K
14:23 4,498.06 4,498.46 4,497.81 4,498.39 0.0K
14:24 4,497.89 4,498.94 4,497.89 4,498.94 0.0K
14:25 4,498.23 4,498.23 4,497.80 4,497.97 0.0K
14:26 4,498.37 4,499.85 4,498.37 4,499.85 0.0K
14:27 4,499.84 4,499.88 4,499.57 4,499.58 0.0K
14:28 4,500.02 4,501.82 4,500.02 4,501.82 0.0K
14:29 4,501.74 4,502.47 4,501.74 4,502.47 0.0K
14:30 4,502.43 4,502.43 4,502.09 4,502.09 0.0K
14:31 4,501.48 4,501.75 4,501.32 4,501.75 0.0K
14:32 4,501.81 4,502.49 4,501.81 4,502.49 0.0K
14:33 4,502.76 4,503.25 4,502.34 4,502.34 0.0K
14:34 4,501.84 4,501.84 4,501.21 4,501.30 0.0K
14:35 4,501.47 4,501.69 4,501.09 4,501.69 0.0K
14:36 4,501.47 4,501.51 4,501.37 4,501.51 0.0K
14:37 4,500.20 4,501.24 4,499.86 4,501.24 0.0K
14:38 4,501.35 4,502.27 4,501.35 4,502.27 0.0K
14:39 4,502.57 4,503.73 4,502.57 4,503.73 0.0K
14:40 4,503.47 4,503.77 4,503.47 4,503.77 0.0K
14:41 4,503.76 4,504.99 4,503.70 4,504.99 0.0K
14:42 4,505.13 4,506.01 4,505.13 4,506.01 0.0K
14:43 4,505.90 4,505.94 4,505.64 4,505.64 0.0K
14:44 4,505.56 4,505.64 4,505.49 4,505.49 0.0K
14:45 4,504.83 4,504.83 4,504.05 4,504.70 0.0K
14:46 4,504.49 4,504.49 4,503.42 4,503.42 0.0K
14:47 4,503.20 4,503.20 4,500.94 4,500.94 0.0K
14:48 4,500.66 4,501.69 4,500.66 4,501.65 0.0K
14:49 4,501.40 4,501.40 4,499.59 4,499.59 0.0K
14:50 4,499.31 4,500.72 4,499.09 4,500.72 0.0K
14:51 4,501.10 4,501.10 4,499.85 4,500.01 0.0K
14:52 4,499.93 4,499.93 4,499.07 4,499.07 0.0K
14:53 4,498.89 4,499.76 4,498.89 4,499.45 0.0K
14:54 4,499.40 4,500.52 4,499.40 4,500.52 0.0K
14:55 4,500.67 4,501.98 4,500.67 4,501.98 0.0K
14:56 4,502.09 4,502.63 4,502.09 4,502.63 0.0K
14:57 4,503.66 4,503.66 4,503.15 4,503.16 0.0K
14:58 4,502.88 4,503.21 4,502.88 4,503.21 0.0K
14:59 4,503.89 4,503.89 4,503.54 4,503.54 0.0K
15:00 4,503.35 4,503.35 4,500.90 4,500.90 0.0K
15:01 4,501.37 4,501.72 4,501.08 4,501.08 0.0K
15:02 4,501.25 4,502.00 4,501.25 4,501.81 0.0K
15:03 4,501.79 4,502.31 4,501.79 4,502.31 0.0K
15:04 4,501.77 4,502.29 4,501.77 4,502.22 0.0K
15:05 4,501.62 4,502.77 4,501.62 4,502.77 0.0K
15:06 4,503.14 4,503.27 4,502.52 4,502.52 0.0K
15:07 4,502.72 4,502.87 4,502.45 4,502.87 0.0K
15:08 4,503.97 4,504.20 4,503.90 4,504.20 0.0K
15:09 4,504.06 4,504.06 4,502.69 4,502.69 0.0K
15:10 4,502.80 4,502.99 4,502.64 4,502.64 0.0K
15:11 4,502.66 4,502.66 4,502.20 4,502.20 0.0K
15:12 4,502.75 4,502.99 4,502.50 4,502.93 0.0K
15:13 4,503.28 4,503.41 4,502.92 4,502.92 0.0K
15:14 4,502.85 4,502.85 4,502.27 4,502.27 0.0K
15:15 4,502.54 4,502.87 4,502.22 4,502.87 0.0K
15:16 4,503.42 4,503.84 4,502.85 4,503.84 0.0K
15:17 4,503.58 4,503.97 4,503.58 4,503.97 0.0K
15:18 4,503.81 4,504.86 4,503.81 4,504.79 0.0K
15:19 4,504.90 4,504.94 4,504.49 4,504.94 0.0K
15:20 4,505.52 4,505.79 4,505.26 4,505.79 0.0K
15:21 4,505.13 4,505.15 4,504.71 4,504.71 0.0K
15:22 4,504.73 4,504.73 4,502.80 4,502.80 0.0K
15:23 4,503.63 4,503.63 4,502.62 4,502.63 0.0K
15:24 4,502.27 4,502.27 4,500.78 4,500.78 0.0K
15:25 4,500.73 4,501.49 4,500.71 4,501.03 0.0K
15:26 4,501.19 4,501.32 4,500.93 4,500.93 0.0K
15:27 4,500.67 4,501.06 4,500.40 4,501.06 0.0K
15:28 4,501.33 4,501.58 4,501.25 4,501.58 0.0K
15:29 4,501.92 4,501.92 4,500.78 4,501.09 0.0K
15:30 4,501.10 4,501.31 4,500.96 4,501.31 0.0K
15:31 4,501.24 4,501.24 4,500.35 4,500.35 0.0K
15:32 4,500.17 4,500.72 4,500.12 4,500.72 0.0K
15:33 4,500.40 4,501.84 4,500.40 4,501.84 0.0K
15:34 4,502.09 4,502.09 4,501.86 4,501.95 0.0K
15:35 4,501.81 4,501.83 4,501.41 4,501.41 0.0K
15:36 4,501.66 4,501.83 4,500.96 4,501.83 0.0K
15:37 4,502.38 4,502.38 4,501.61 4,502.14 0.0K
15:38 4,502.97 4,503.28 4,502.97 4,503.17 0.0K
15:39 4,502.92 4,502.92 4,501.48 4,501.48 0.0K
15:40 4,500.83 4,502.26 4,500.83 4,502.26 0.0K
15:41 4,502.30 4,502.30 4,501.54 4,501.54 0.0K
15:42 4,501.86 4,502.48 4,501.86 4,502.48 0.0K
15:43 4,502.37 4,502.52 4,501.96 4,501.96 0.0K
15:44 4,502.10 4,502.10 4,501.37 4,501.45 0.0K
15:45 4,501.28 4,502.21 4,501.28 4,502.21 0.0K
15:46 4,502.40 4,502.40 4,501.71 4,501.71 0.0K
15:47 4,501.57 4,501.57 4,500.60 4,500.60 0.0K
15:48 4,500.33 4,501.29 4,500.33 4,501.29 0.0K
15:49 4,501.28 4,501.28 4,501.09 4,501.22 0.0K
15:50 4,501.34 4,504.66 4,501.34 4,504.66 0.0K
15:51 4,505.51 4,506.52 4,505.51 4,506.28 0.0K
15:52 4,506.22 4,506.66 4,505.67 4,506.66 0.0K
15:53 4,507.01 4,507.01 4,506.62 4,506.74 0.0K
15:54 4,506.56 4,506.82 4,505.83 4,506.82 0.0K
15:55 4,506.81 4,508.95 4,506.81 4,508.95 0.0K
15:56 4,508.91 4,510.12 4,508.91 4,510.12 0.0K
15:57 4,509.54 4,509.59 4,508.56 4,508.56 0.0K
15:58 4,508.91 4,509.83 4,508.91 4,509.83 0.0K
15:59 4,509.17 4,509.48 4,508.56 4,508.56 0.0K
16:00 4,508.44 4,508.58 4,508.44 4,508.58 0.0K
16:01 4,508.58 4,508.58 4,508.57 4,508.57 0.0K
16:02 4,508.57 4,508.68 4,508.57 4,508.68 0.0K
16:03 4,508.68 4,508.68 4,508.68 4,508.68 0.0K
16:04 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
16:05 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
16:06 4,508.65 4,508.65 4,508.65 4,508.65 0.0K
16:07 4,508.69 4,508.69 4,508.69 4,508.69 0.0K
16:08 4,508.69 4,508.69 4,508.69 4,508.69 0.0K
16:09 4,508.69 4,508.69 4,508.69 4,508.69 0.0K
16:10 4,508.80 4,508.81 4,508.80 4,508.81 0.0K
16:11 4,508.81 4,508.81 4,508.80 4,508.80 0.0K
16:12 4,508.80 4,508.80 4,508.80 4,508.80 0.0K
16:13 4,508.80 4,508.80 4,508.80 4,508.80 0.0K
16:14 4,508.80 4,508.80 4,508.80 4,508.80 0.0K
16:15 4,508.80 4,508.80 4,508.80 4,508.80 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