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 4,592.11 4,592.11 4,591.74 4,592.01 0.0K
09:32 4,592.85 4,592.85 4,592.00 4,592.11 0.0K
09:33 4,592.64 4,592.64 4,591.06 4,591.06 0.0K
09:34 4,590.91 4,590.91 4,588.62 4,588.62 0.0K
09:35 4,589.13 4,591.18 4,589.13 4,590.91 0.0K
09:36 4,591.35 4,591.35 4,589.94 4,589.94 0.0K
09:37 4,591.03 4,591.03 4,589.83 4,589.83 0.0K
09:38 4,589.32 4,589.32 4,588.63 4,588.63 0.0K
09:39 4,588.25 4,589.41 4,587.07 4,589.41 0.0K
09:40 4,587.89 4,588.59 4,587.89 4,588.21 0.0K
09:41 4,588.54 4,589.98 4,588.54 4,589.95 0.0K
09:42 4,589.53 4,590.40 4,588.45 4,588.45 0.0K
09:43 4,588.61 4,589.40 4,588.23 4,588.23 0.0K
09:44 4,587.41 4,587.41 4,586.08 4,586.60 0.0K
09:45 4,587.30 4,590.39 4,587.30 4,590.39 0.0K
09:46 4,590.03 4,591.71 4,590.03 4,591.71 0.0K
09:47 4,591.49 4,591.49 4,590.62 4,590.99 0.0K
09:48 4,591.15 4,591.40 4,590.61 4,591.25 0.0K
09:49 4,591.38 4,591.68 4,590.98 4,591.68 0.0K
09:50 4,592.10 4,592.41 4,591.77 4,591.77 0.0K
09:51 4,591.40 4,591.40 4,590.70 4,591.21 0.0K
09:52 4,591.12 4,592.70 4,591.12 4,592.70 0.0K
09:53 4,592.77 4,593.58 4,592.27 4,592.27 0.0K
09:54 4,591.39 4,591.39 4,589.64 4,589.64 0.0K
09:55 4,589.85 4,591.13 4,589.85 4,591.13 0.0K
09:56 4,591.03 4,591.61 4,591.03 4,591.31 0.0K
09:57 4,591.18 4,591.96 4,591.18 4,591.32 0.0K
09:58 4,591.13 4,591.13 4,589.34 4,589.34 0.0K
09:59 4,589.16 4,589.16 4,588.17 4,588.78 0.0K
10:00 4,588.94 4,590.83 4,588.94 4,590.83 0.0K
10:01 4,590.73 4,591.91 4,590.60 4,591.91 0.0K
10:02 4,592.12 4,593.11 4,592.12 4,593.11 0.0K
10:03 4,591.72 4,592.50 4,591.72 4,591.85 0.0K
10:04 4,591.37 4,592.38 4,591.37 4,592.38 0.0K
10:05 4,592.75 4,594.40 4,592.75 4,593.95 0.0K
10:06 4,594.32 4,594.87 4,593.76 4,593.76 0.0K
10:07 4,593.11 4,593.61 4,593.11 4,593.61 0.0K
10:08 4,593.24 4,593.26 4,592.65 4,592.97 0.0K
10:09 4,592.04 4,592.04 4,591.25 4,591.25 0.0K
10:10 4,590.89 4,591.82 4,590.68 4,591.82 0.0K
10:11 4,591.92 4,592.07 4,590.62 4,592.07 0.0K
10:12 4,592.75 4,593.19 4,592.35 4,592.35 0.0K
10:13 4,592.29 4,592.88 4,592.10 4,592.88 0.0K
10:14 4,592.67 4,593.06 4,592.60 4,592.78 0.0K
10:15 4,592.72 4,592.93 4,592.68 4,592.74 0.0K
10:16 4,592.40 4,592.64 4,592.40 4,592.56 0.0K
10:17 4,592.32 4,593.15 4,592.32 4,593.02 0.0K
10:18 4,593.20 4,593.20 4,593.11 4,593.16 0.0K
10:19 4,593.38 4,593.41 4,593.29 4,593.30 0.0K
10:20 4,593.04 4,593.04 4,592.32 4,592.32 0.0K
10:21 4,591.93 4,591.93 4,590.05 4,590.05 0.0K
10:22 4,590.20 4,590.88 4,588.56 4,588.56 0.0K
10:23 4,588.48 4,589.73 4,588.48 4,589.73 0.0K
10:24 4,590.43 4,590.63 4,590.07 4,590.63 0.0K
10:25 4,590.30 4,590.30 4,589.77 4,589.77 0.0K
10:26 4,588.96 4,588.96 4,587.67 4,587.96 0.0K
10:27 4,588.02 4,588.02 4,587.63 4,587.81 0.0K
10:28 4,587.93 4,589.44 4,587.93 4,589.44 0.0K
10:29 4,590.08 4,591.36 4,590.08 4,591.36 0.0K
10:30 4,591.50 4,592.45 4,591.50 4,592.11 0.0K
10:31 4,591.26 4,591.86 4,591.03 4,591.86 0.0K
10:32 4,592.16 4,593.16 4,592.16 4,593.16 0.0K
10:33 4,593.04 4,593.35 4,593.03 4,593.35 0.0K
10:34 4,593.49 4,593.62 4,593.02 4,593.02 0.0K
10:35 4,592.96 4,593.54 4,592.66 4,593.54 0.0K
10:36 4,593.29 4,593.29 4,592.89 4,592.89 0.0K
10:37 4,593.05 4,593.05 4,592.62 4,592.62 0.0K
10:38 4,592.66 4,592.66 4,592.17 4,592.57 0.0K
10:39 4,592.79 4,594.39 4,592.79 4,594.39 0.0K
10:40 4,594.46 4,594.48 4,594.19 4,594.48 0.0K
10:41 4,595.01 4,595.10 4,594.67 4,594.67 0.0K
10:42 4,593.92 4,594.33 4,593.92 4,594.32 0.0K
10:43 4,594.52 4,594.52 4,593.82 4,594.20 0.0K
10:44 4,594.26 4,594.26 4,593.72 4,593.96 0.0K
10:45 4,594.12 4,594.81 4,594.12 4,594.81 0.0K
10:46 4,593.81 4,594.32 4,593.53 4,594.32 0.0K
10:47 4,593.79 4,594.04 4,593.48 4,593.48 0.0K
10:48 4,593.29 4,593.68 4,593.29 4,593.49 0.0K
10:49 4,593.61 4,594.39 4,593.61 4,594.38 0.0K
10:50 4,594.93 4,595.48 4,594.43 4,594.57 0.0K
10:51 4,595.02 4,595.46 4,595.02 4,595.46 0.0K
10:52 4,595.49 4,595.49 4,594.73 4,594.73 0.0K
10:53 4,594.94 4,595.57 4,594.94 4,595.57 0.0K
10:54 4,596.01 4,596.01 4,595.56 4,595.76 0.0K
10:55 4,595.84 4,595.84 4,595.68 4,595.68 0.0K
10:56 4,595.71 4,595.71 4,595.48 4,595.48 0.0K
10:57 4,595.63 4,595.72 4,595.56 4,595.56 0.0K
10:58 4,595.58 4,596.27 4,595.43 4,596.27 0.0K
10:59 4,596.62 4,596.84 4,596.57 4,596.84 0.0K
11:00 4,596.87 4,596.87 4,596.56 4,596.56 0.0K
11:01 4,596.53 4,596.96 4,596.53 4,596.60 0.0K
11:02 4,596.47 4,596.47 4,595.84 4,595.84 0.0K
11:03 4,595.54 4,595.54 4,595.09 4,595.50 0.0K
11:04 4,595.42 4,595.94 4,595.42 4,595.81 0.0K
11:05 4,596.04 4,596.04 4,595.41 4,595.41 0.0K
11:06 4,595.81 4,596.70 4,595.81 4,596.51 0.0K
11:07 4,597.38 4,597.42 4,597.20 4,597.20 0.0K
11:08 4,597.02 4,597.88 4,597.02 4,597.19 0.0K
11:09 4,597.15 4,597.15 4,596.65 4,596.65 0.0K
11:10 4,596.96 4,597.14 4,596.94 4,597.14 0.0K
11:11 4,597.78 4,597.78 4,596.97 4,596.97 0.0K
11:12 4,597.00 4,597.31 4,596.86 4,596.86 0.0K
11:13 4,597.02 4,597.02 4,596.28 4,596.38 0.0K
11:14 4,596.60 4,597.24 4,596.60 4,597.24 0.0K
11:15 4,597.27 4,597.78 4,597.27 4,597.78 0.0K
11:16 4,597.80 4,598.18 4,597.80 4,598.18 0.0K
11:17 4,597.97 4,597.97 4,597.31 4,597.63 0.0K
11:18 4,597.54 4,597.61 4,597.33 4,597.55 0.0K
11:19 4,597.39 4,597.57 4,597.13 4,597.57 0.0K
11:20 4,597.59 4,598.36 4,597.59 4,598.36 0.0K
11:21 4,597.98 4,598.47 4,597.98 4,598.47 0.0K
11:22 4,598.59 4,598.69 4,598.58 4,598.58 0.0K
11:23 4,598.66 4,598.66 4,598.49 4,598.61 0.0K
11:24 4,598.59 4,599.44 4,598.59 4,599.44 0.0K
11:25 4,599.66 4,600.69 4,599.66 4,600.69 0.0K
11:26 4,600.63 4,600.79 4,600.23 4,600.79 0.0K
11:27 4,601.11 4,601.11 4,600.99 4,601.02 0.0K
11:28 4,601.00 4,601.06 4,600.38 4,600.38 0.0K
11:29 4,599.76 4,600.09 4,599.76 4,599.89 0.0K
11:30 4,599.74 4,600.60 4,599.74 4,600.60 0.0K
11:31 4,600.60 4,600.60 4,599.92 4,600.03 0.0K
11:32 4,599.73 4,599.73 4,598.97 4,598.97 0.0K
11:33 4,598.48 4,598.50 4,597.69 4,598.50 0.0K
11:34 4,598.32 4,598.32 4,596.65 4,597.19 0.0K
11:35 4,597.20 4,598.29 4,597.20 4,598.29 0.0K
11:36 4,598.44 4,598.70 4,598.40 4,598.70 0.0K
11:37 4,598.66 4,598.85 4,598.66 4,598.85 0.0K
11:38 4,599.29 4,599.29 4,598.91 4,599.18 0.0K
11:39 4,598.88 4,599.20 4,598.88 4,599.17 0.0K
11:40 4,599.19 4,599.28 4,599.02 4,599.10 0.0K
11:41 4,598.94 4,599.01 4,598.80 4,599.01 0.0K
11:42 4,599.05 4,599.29 4,599.05 4,599.29 0.0K
11:43 4,599.46 4,599.46 4,598.88 4,598.99 0.0K
11:44 4,598.49 4,599.14 4,598.49 4,599.14 0.0K
11:45 4,599.37 4,599.60 4,599.37 4,599.60 0.0K
11:46 4,599.72 4,599.72 4,598.17 4,598.17 0.0K
11:47 4,598.10 4,598.53 4,597.93 4,598.53 0.0K
11:48 4,598.47 4,598.88 4,598.47 4,598.77 0.0K
11:49 4,598.96 4,599.03 4,598.85 4,598.85 0.0K
11:50 4,598.74 4,599.26 4,598.74 4,599.26 0.0K
11:51 4,599.01 4,599.29 4,598.92 4,599.29 0.0K
11:52 4,599.23 4,599.23 4,598.57 4,598.57 0.0K
11:53 4,598.52 4,598.52 4,597.93 4,598.18 0.0K
11:54 4,597.91 4,597.91 4,597.45 4,597.45 0.0K
11:55 4,597.52 4,598.29 4,597.52 4,598.29 0.0K
11:56 4,598.26 4,598.26 4,597.06 4,597.33 0.0K
11:57 4,597.18 4,597.42 4,597.18 4,597.42 0.0K
11:58 4,597.47 4,597.80 4,597.40 4,597.40 0.0K
11:59 4,597.39 4,597.77 4,597.39 4,597.77 0.0K
12:00 4,597.55 4,597.55 4,595.93 4,595.93 0.0K
12:01 4,595.82 4,595.90 4,595.28 4,595.90 0.0K
12:02 4,596.24 4,596.84 4,596.24 4,596.84 0.0K
12:03 4,597.06 4,597.14 4,596.75 4,597.14 0.0K
12:04 4,596.95 4,596.95 4,596.36 4,596.36 0.0K
12:05 4,596.44 4,596.95 4,596.42 4,596.95 0.0K
12:06 4,597.26 4,597.43 4,597.26 4,597.43 0.0K
12:07 4,597.81 4,597.81 4,597.04 4,597.17 0.0K
12:08 4,597.54 4,598.03 4,597.42 4,598.03 0.0K
12:09 4,597.81 4,597.81 4,597.67 4,597.72 0.0K
12:10 4,597.85 4,598.14 4,597.85 4,598.14 0.0K
12:11 4,598.34 4,598.34 4,597.47 4,597.47 0.0K
12:12 4,597.67 4,597.97 4,597.67 4,597.97 0.0K
12:13 4,597.83 4,599.18 4,597.83 4,599.18 0.0K
12:14 4,599.22 4,599.22 4,598.89 4,599.02 0.0K
12:15 4,599.12 4,599.34 4,599.12 4,599.31 0.0K
12:16 4,599.06 4,599.41 4,599.06 4,599.32 0.0K
12:17 4,599.35 4,599.42 4,599.17 4,599.17 0.0K
12:18 4,599.26 4,599.35 4,599.18 4,599.35 0.0K
12:19 4,599.51 4,599.99 4,599.51 4,599.99 0.0K
12:20 4,599.88 4,600.44 4,599.88 4,600.44 0.0K
12:21 4,600.29 4,600.47 4,600.29 4,600.35 0.0K
12:22 4,600.53 4,600.93 4,600.53 4,600.93 0.0K
12:23 4,601.29 4,601.29 4,600.82 4,600.82 0.0K
12:24 4,600.89 4,600.91 4,600.83 4,600.91 0.0K
12:25 4,600.93 4,600.95 4,600.93 4,600.95 0.0K
12:26 4,601.20 4,601.37 4,600.96 4,600.96 0.0K
12:27 4,601.08 4,601.27 4,601.08 4,601.27 0.0K
12:28 4,601.43 4,601.57 4,600.86 4,600.86 0.0K
12:29 4,601.00 4,601.14 4,601.00 4,601.08 0.0K
12:30 4,601.22 4,601.34 4,601.16 4,601.32 0.0K
12:31 4,601.06 4,601.31 4,601.06 4,601.27 0.0K
12:32 4,601.22 4,601.40 4,601.22 4,601.40 0.0K
12:33 4,601.35 4,601.42 4,601.25 4,601.25 0.0K
12:34 4,601.24 4,601.37 4,600.87 4,600.87 0.0K
12:35 4,600.83 4,601.00 4,600.64 4,600.77 0.0K
12:36 4,600.76 4,600.76 4,599.83 4,599.83 0.0K
12:37 4,599.65 4,600.01 4,599.51 4,600.01 0.0K
12:38 4,599.98 4,600.78 4,599.98 4,600.78 0.0K
12:39 4,601.03 4,601.32 4,601.03 4,601.32 0.0K
12:40 4,601.31 4,601.31 4,600.55 4,600.80 0.0K
12:41 4,600.80 4,600.80 4,600.16 4,600.22 0.0K
12:42 4,600.15 4,600.37 4,600.15 4,600.26 0.0K
12:43 4,600.23 4,600.28 4,600.18 4,600.28 0.0K
12:44 4,600.33 4,600.36 4,600.30 4,600.36 0.0K
12:45 4,600.39 4,600.58 4,600.25 4,600.58 0.0K
12:46 4,600.47 4,600.65 4,600.47 4,600.61 0.0K
12:47 4,600.76 4,600.92 4,600.72 4,600.90 0.0K
12:48 4,600.87 4,600.97 4,600.76 4,600.97 0.0K
12:49 4,600.86 4,601.18 4,600.86 4,601.18 0.0K
12:50 4,600.99 4,601.10 4,600.99 4,601.02 0.0K
12:51 4,600.89 4,600.89 4,600.75 4,600.85 0.0K
12:52 4,600.95 4,600.95 4,600.60 4,600.82 0.0K
12:53 4,600.79 4,600.86 4,600.55 4,600.55 0.0K
12:54 4,600.39 4,600.39 4,600.00 4,600.23 0.0K
12:55 4,600.49 4,600.49 4,599.96 4,599.96 0.0K
12:56 4,599.61 4,599.70 4,599.18 4,599.70 0.0K
12:57 4,599.93 4,600.22 4,599.76 4,600.22 0.0K
12:58 4,600.28 4,600.28 4,599.74 4,599.95 0.0K
12:59 4,600.06 4,600.61 4,600.06 4,600.58 0.0K
13:00 4,600.49 4,600.49 4,599.81 4,599.81 0.0K
13:01 4,599.61 4,599.90 4,599.59 4,599.59 0.0K
13:02 4,599.47 4,599.50 4,599.11 4,599.50 0.0K
13:03 4,599.61 4,599.86 4,599.51 4,599.86 0.0K
13:04 4,600.23 4,600.23 4,600.08 4,600.11 0.0K
13:05 4,600.13 4,601.07 4,600.13 4,601.07 0.0K
13:06 4,601.35 4,601.35 4,601.09 4,601.09 0.0K
13:07 4,601.00 4,601.00 4,600.28 4,600.28 0.0K
13:08 4,600.17 4,600.37 4,600.17 4,600.37 0.0K
13:09 4,600.59 4,600.92 4,600.59 4,600.92 0.0K
13:10 4,600.88 4,601.39 4,600.88 4,601.39 0.0K
13:11 4,601.54 4,601.54 4,601.38 4,601.47 0.0K
13:12 4,601.58 4,602.00 4,601.58 4,601.86 0.0K
13:13 4,601.87 4,602.43 4,601.87 4,602.42 0.0K
13:14 4,601.87 4,601.91 4,601.78 4,601.79 0.0K
13:15 4,601.87 4,601.93 4,601.71 4,601.93 0.0K
13:16 4,602.07 4,602.18 4,602.06 4,602.09 0.0K
13:17 4,602.01 4,602.01 4,601.89 4,601.89 0.0K
13:18 4,602.09 4,602.23 4,602.09 4,602.23 0.0K
13:19 4,602.15 4,602.15 4,601.99 4,601.99 0.0K
13:20 4,601.93 4,602.53 4,601.93 4,602.53 0.0K
13:21 4,602.55 4,602.55 4,602.15 4,602.15 0.0K
13:22 4,602.33 4,602.41 4,602.24 4,602.41 0.0K
13:23 4,602.59 4,602.59 4,602.37 4,602.37 0.0K
13:24 4,602.33 4,602.38 4,602.00 4,602.03 0.0K
13:25 4,601.95 4,602.22 4,601.95 4,602.13 0.0K
13:26 4,602.12 4,602.12 4,601.70 4,601.70 0.0K
13:27 4,601.73 4,601.73 4,601.14 4,601.14 0.0K
13:28 4,601.30 4,601.74 4,601.30 4,601.74 0.0K
13:29 4,601.63 4,601.73 4,601.26 4,601.26 0.0K
13:30 4,601.16 4,601.16 4,600.30 4,600.30 0.0K
13:31 4,600.73 4,601.10 4,600.73 4,600.82 0.0K
13:32 4,601.00 4,601.03 4,600.90 4,601.03 0.0K
13:33 4,600.86 4,600.86 4,600.14 4,600.14 0.0K
13:34 4,599.77 4,599.87 4,599.76 4,599.77 0.0K
13:35 4,599.74 4,599.76 4,599.55 4,599.76 0.0K
13:36 4,599.61 4,600.10 4,599.61 4,600.10 0.0K
13:37 4,600.07 4,600.53 4,600.01 4,600.53 0.0K
13:38 4,600.91 4,601.01 4,600.63 4,601.01 0.0K
13:39 4,600.81 4,601.27 4,600.81 4,601.27 0.0K
13:40 4,601.08 4,601.08 4,600.57 4,600.57 0.0K
13:41 4,600.52 4,600.52 4,600.14 4,600.14 0.0K
13:42 4,600.17 4,600.17 4,599.60 4,599.62 0.0K
13:43 4,599.43 4,599.51 4,599.43 4,599.46 0.0K
13:44 4,599.34 4,599.34 4,598.83 4,599.05 0.0K
13:45 4,599.16 4,599.75 4,599.16 4,599.75 0.0K
13:46 4,599.75 4,600.49 4,599.75 4,600.49 0.0K
13:47 4,600.32 4,600.32 4,599.97 4,599.97 0.0K
13:48 4,599.95 4,600.06 4,599.84 4,600.06 0.0K
13:49 4,600.09 4,600.09 4,599.50 4,599.50 0.0K
13:50 4,599.34 4,599.34 4,598.90 4,598.90 0.0K
13:51 4,598.86 4,598.88 4,598.69 4,598.69 0.0K
13:52 4,598.94 4,598.96 4,598.56 4,598.96 0.0K
13:53 4,598.89 4,598.89 4,598.53 4,598.66 0.0K
13:54 4,598.60 4,598.74 4,598.53 4,598.74 0.0K
13:55 4,598.94 4,598.94 4,598.67 4,598.74 0.0K
13:56 4,598.76 4,598.76 4,597.82 4,597.82 0.0K
13:57 4,597.69 4,598.39 4,597.69 4,598.29 0.0K
13:58 4,598.18 4,598.55 4,598.18 4,598.44 0.0K
13:59 4,598.48 4,598.88 4,598.37 4,598.88 0.0K
14:00 4,599.19 4,599.59 4,599.19 4,599.27 0.0K
14:01 4,599.14 4,599.33 4,599.04 4,599.33 0.0K
14:02 4,599.32 4,599.55 4,599.30 4,599.30 0.0K
14:03 4,599.26 4,599.35 4,599.09 4,599.09 0.0K
14:04 4,599.36 4,599.49 4,599.11 4,599.11 0.0K
14:05 4,599.31 4,599.31 4,599.25 4,599.25 0.0K
14:06 4,599.03 4,599.03 4,598.20 4,598.37 0.0K
14:07 4,598.25 4,598.31 4,598.02 4,598.02 0.0K
14:08 4,597.89 4,597.89 4,597.42 4,597.61 0.0K
14:09 4,597.70 4,598.29 4,597.70 4,598.15 0.0K
14:10 4,598.14 4,598.14 4,597.70 4,597.89 0.0K
14:11 4,597.98 4,598.35 4,597.98 4,598.35 0.0K
14:12 4,598.28 4,598.66 4,598.28 4,598.66 0.0K
14:13 4,598.62 4,598.82 4,598.62 4,598.80 0.0K
14:14 4,598.88 4,599.06 4,598.88 4,599.06 0.0K
14:15 4,598.89 4,599.21 4,598.81 4,598.81 0.0K
14:16 4,598.80 4,598.80 4,598.34 4,598.69 0.0K
14:17 4,598.44 4,598.44 4,597.63 4,597.63 0.0K
14:18 4,597.71 4,597.71 4,597.44 4,597.61 0.0K
14:19 4,597.65 4,597.65 4,597.18 4,597.18 0.0K
14:20 4,596.85 4,597.58 4,596.85 4,597.58 0.0K
14:21 4,597.58 4,598.64 4,597.58 4,598.64 0.0K
14:22 4,598.90 4,599.06 4,598.90 4,599.06 0.0K
14:23 4,599.28 4,599.60 4,599.28 4,599.55 0.0K
14:24 4,599.63 4,599.78 4,599.63 4,599.78 0.0K
14:25 4,599.77 4,599.86 4,599.75 4,599.81 0.0K
14:26 4,599.83 4,599.83 4,599.13 4,599.13 0.0K
14:27 4,599.33 4,599.41 4,599.23 4,599.41 0.0K
14:28 4,599.41 4,599.41 4,598.77 4,598.95 0.0K
14:29 4,599.06 4,599.06 4,598.63 4,598.63 0.0K
14:30 4,598.72 4,598.72 4,598.41 4,598.45 0.0K
14:31 4,598.35 4,598.44 4,598.27 4,598.27 0.0K
14:32 4,598.09 4,598.32 4,598.09 4,598.29 0.0K
14:33 4,598.39 4,598.39 4,598.24 4,598.39 0.0K
14:34 4,598.31 4,598.65 4,598.30 4,598.65 0.0K
14:35 4,598.71 4,599.17 4,598.71 4,598.97 0.0K
14:36 4,599.16 4,599.38 4,599.16 4,599.38 0.0K
14:37 4,599.47 4,599.52 4,599.02 4,599.02 0.0K
14:38 4,599.08 4,599.70 4,599.08 4,599.70 0.0K
14:39 4,599.54 4,599.54 4,598.98 4,599.05 0.0K
14:40 4,599.01 4,599.01 4,598.87 4,598.96 0.0K
14:41 4,598.92 4,599.14 4,598.68 4,598.68 0.0K
14:42 4,598.54 4,598.54 4,598.45 4,598.45 0.0K
14:43 4,598.31 4,598.31 4,598.03 4,598.03 0.0K
14:44 4,598.16 4,598.26 4,598.06 4,598.26 0.0K
14:45 4,598.31 4,599.14 4,598.31 4,599.14 0.0K
14:46 4,598.99 4,599.12 4,598.93 4,598.93 0.0K
14:47 4,598.92 4,598.92 4,598.63 4,598.63 0.0K
14:48 4,598.56 4,598.56 4,598.46 4,598.54 0.0K
14:49 4,598.52 4,598.61 4,598.27 4,598.27 0.0K
14:50 4,598.37 4,598.53 4,598.36 4,598.41 0.0K
14:51 4,597.97 4,598.33 4,597.97 4,598.31 0.0K
14:52 4,598.35 4,598.35 4,597.91 4,597.91 0.0K
14:53 4,597.74 4,597.74 4,597.16 4,597.16 0.0K
14:54 4,597.17 4,597.28 4,597.09 4,597.09 0.0K
14:55 4,597.11 4,597.11 4,596.84 4,596.84 0.0K
14:56 4,596.76 4,596.76 4,596.47 4,596.70 0.0K
14:57 4,597.13 4,597.71 4,597.13 4,597.71 0.0K
14:58 4,597.53 4,597.63 4,597.33 4,597.33 0.0K
14:59 4,597.34 4,597.39 4,597.21 4,597.39 0.0K
15:00 4,597.28 4,597.28 4,595.48 4,595.48 0.0K
15:01 4,594.69 4,595.93 4,594.69 4,595.78 0.0K
15:02 4,595.46 4,595.46 4,594.94 4,594.94 0.0K
15:03 4,595.04 4,595.40 4,595.02 4,595.40 0.0K
15:04 4,595.36 4,595.55 4,595.12 4,595.27 0.0K
15:05 4,595.04 4,595.04 4,594.28 4,594.28 0.0K
15:06 4,594.46 4,594.73 4,594.21 4,594.21 0.0K
15:07 4,594.18 4,594.70 4,594.18 4,594.36 0.0K
15:08 4,594.66 4,595.73 4,594.66 4,595.73 0.0K
15:09 4,595.77 4,596.74 4,595.77 4,596.74 0.0K
15:10 4,596.97 4,597.71 4,596.97 4,597.67 0.0K
15:11 4,597.24 4,597.46 4,597.24 4,597.46 0.0K
15:12 4,597.07 4,597.35 4,597.07 4,597.35 0.0K
15:13 4,596.98 4,597.42 4,596.98 4,597.34 0.0K
15:14 4,597.31 4,597.31 4,596.70 4,596.70 0.0K
15:15 4,596.49 4,597.13 4,596.49 4,596.75 0.0K
15:16 4,596.89 4,597.19 4,596.53 4,596.53 0.0K
15:17 4,596.68 4,596.68 4,596.42 4,596.42 0.0K
15:18 4,596.24 4,596.74 4,596.24 4,596.71 0.0K
15:19 4,596.85 4,597.75 4,596.85 4,597.75 0.0K
15:20 4,597.77 4,598.17 4,597.64 4,598.17 0.0K
15:21 4,598.26 4,598.32 4,597.90 4,598.32 0.0K
15:22 4,598.08 4,598.43 4,597.64 4,597.64 0.0K
15:23 4,598.10 4,598.39 4,598.10 4,598.39 0.0K
15:24 4,598.49 4,598.49 4,598.08 4,598.18 0.0K
15:25 4,598.24 4,598.24 4,597.78 4,597.85 0.0K
15:26 4,597.53 4,597.66 4,597.51 4,597.66 0.0K
15:27 4,598.04 4,598.06 4,597.62 4,597.62 0.0K
15:28 4,597.60 4,597.60 4,596.69 4,596.69 0.0K
15:29 4,596.78 4,597.31 4,596.78 4,597.31 0.0K
15:30 4,596.99 4,597.06 4,596.93 4,597.06 0.0K
15:31 4,597.15 4,597.75 4,597.15 4,597.70 0.0K
15:32 4,597.72 4,598.15 4,597.72 4,597.94 0.0K
15:33 4,597.91 4,598.52 4,597.91 4,598.52 0.0K
15:34 4,598.72 4,598.72 4,598.23 4,598.56 0.0K
15:35 4,598.73 4,598.99 4,598.73 4,598.73 0.0K
15:36 4,598.80 4,598.87 4,598.44 4,598.44 0.0K
15:37 4,598.61 4,598.78 4,598.61 4,598.78 0.0K
15:38 4,598.67 4,598.87 4,598.56 4,598.56 0.0K
15:39 4,598.57 4,598.57 4,598.51 4,598.52 0.0K
15:40 4,598.36 4,598.45 4,598.25 4,598.37 0.0K
15:41 4,598.21 4,598.41 4,598.21 4,598.41 0.0K
15:42 4,598.44 4,598.44 4,597.42 4,597.42 0.0K
15:43 4,597.00 4,597.21 4,596.90 4,596.90 0.0K
15:44 4,596.92 4,597.94 4,596.92 4,597.94 0.0K
15:45 4,597.73 4,598.10 4,597.73 4,598.10 0.0K
15:46 4,597.57 4,598.17 4,597.57 4,597.68 0.0K
15:47 4,597.98 4,597.98 4,597.60 4,597.91 0.0K
15:48 4,597.75 4,598.43 4,597.69 4,598.43 0.0K
15:49 4,598.27 4,598.27 4,597.18 4,597.18 0.0K
15:50 4,597.34 4,597.34 4,596.08 4,596.08 0.0K
15:51 4,596.25 4,596.25 4,595.64 4,595.68 0.0K
15:52 4,595.40 4,595.94 4,595.40 4,595.94 0.0K
15:53 4,595.82 4,596.18 4,595.71 4,596.18 0.0K
15:54 4,597.11 4,598.38 4,597.11 4,598.38 0.0K
15:55 4,597.27 4,597.27 4,594.00 4,594.06 0.0K
15:56 4,595.30 4,595.30 4,594.02 4,594.43 0.0K
15:57 4,594.55 4,594.65 4,594.48 4,594.48 0.0K
15:58 4,594.69 4,594.85 4,593.64 4,593.64 0.0K
15:59 4,593.53 4,594.72 4,593.53 4,594.24 0.0K
16:00 4,594.19 4,594.25 4,594.19 4,594.25 0.0K
16:01 4,594.25 4,594.26 4,594.24 4,594.26 0.0K
16:02 4,594.25 4,594.25 4,594.18 4,594.18 0.0K
16:03 4,594.19 4,594.20 4,594.08 4,594.08 0.0K
16:04 4,594.09 4,594.15 4,594.09 4,594.15 0.0K
16:05 4,594.14 4,594.14 4,594.12 4,594.12 0.0K
16:06 4,594.13 4,594.13 4,594.12 4,594.13 0.0K
16:07 4,594.12 4,594.17 4,594.12 4,594.16 0.0K
16:08 4,594.16 4,594.16 4,594.16 4,594.16 0.0K
16:09 4,594.16 4,594.16 4,594.14 4,594.14 0.0K
16:10 4,594.14 4,594.17 4,594.14 4,594.17 0.0K
16:11 4,594.17 4,594.17 4,594.17 4,594.17 0.0K
16:12 4,594.18 4,594.18 4,594.09 4,594.09 0.0K
16:13 4,594.08 4,594.08 4,594.07 4,594.08 0.0K
16:14 4,594.07 4,594.08 4,594.07 4,594.08 0.0K
16:15 4,594.07 4,594.07 4,594.07 4,594.07 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