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 4,586.59 4,593.06 4,586.59 4,593.06 0.0K
09:32 4,593.63 4,594.29 4,593.63 4,594.03 0.0K
09:33 4,594.27 4,595.94 4,593.09 4,595.94 0.0K
09:34 4,595.14 4,595.14 4,593.31 4,594.83 0.0K
09:35 4,594.60 4,594.60 4,592.64 4,593.93 0.0K
09:36 4,593.54 4,597.13 4,593.18 4,597.13 0.0K
09:37 4,596.33 4,596.33 4,595.30 4,595.30 0.0K
09:38 4,594.99 4,597.95 4,594.99 4,597.95 0.0K
09:39 4,599.01 4,600.31 4,599.01 4,600.31 0.0K
09:40 4,600.38 4,600.38 4,598.45 4,598.45 0.0K
09:41 4,598.18 4,598.44 4,596.77 4,596.77 0.0K
09:42 4,597.37 4,599.00 4,597.37 4,598.72 0.0K
09:43 4,597.34 4,598.38 4,596.36 4,598.38 0.0K
09:44 4,597.94 4,599.38 4,597.94 4,598.91 0.0K
09:45 4,597.56 4,599.28 4,597.56 4,599.28 0.0K
09:46 4,600.37 4,600.37 4,599.60 4,599.92 0.0K
09:47 4,600.86 4,601.16 4,600.46 4,600.46 0.0K
09:48 4,601.10 4,601.39 4,601.10 4,601.39 0.0K
09:49 4,600.91 4,600.91 4,599.40 4,600.52 0.0K
09:50 4,600.21 4,600.43 4,598.34 4,600.17 0.0K
09:51 4,599.12 4,600.22 4,599.12 4,600.10 0.0K
09:52 4,600.62 4,600.85 4,600.42 4,600.42 0.0K
09:53 4,601.56 4,602.28 4,601.56 4,601.88 0.0K
09:54 4,601.72 4,603.20 4,601.51 4,602.80 0.0K
09:55 4,601.45 4,601.65 4,600.83 4,601.65 0.0K
09:56 4,601.17 4,602.34 4,600.95 4,602.34 0.0K
09:57 4,602.10 4,602.79 4,601.02 4,602.79 0.0K
09:58 4,602.20 4,602.81 4,602.18 4,602.39 0.0K
09:59 4,602.78 4,603.45 4,602.56 4,603.21 0.0K
10:00 4,603.74 4,603.74 4,603.10 4,603.21 0.0K
10:01 4,603.17 4,603.17 4,600.90 4,600.90 0.0K
10:02 4,600.66 4,601.67 4,600.66 4,601.02 0.0K
10:03 4,601.21 4,601.21 4,599.27 4,599.27 0.0K
10:04 4,599.40 4,599.40 4,597.81 4,597.81 0.0K
10:05 4,597.55 4,598.08 4,597.55 4,597.86 0.0K
10:06 4,598.75 4,598.81 4,597.75 4,597.75 0.0K
10:07 4,597.71 4,599.72 4,597.51 4,599.72 0.0K
10:08 4,600.25 4,600.56 4,600.21 4,600.41 0.0K
10:09 4,598.16 4,598.63 4,598.13 4,598.63 0.0K
10:10 4,598.30 4,599.13 4,598.29 4,598.97 0.0K
10:11 4,599.55 4,600.05 4,599.55 4,599.94 0.0K
10:12 4,599.90 4,599.90 4,598.82 4,599.08 0.0K
10:13 4,598.32 4,598.32 4,597.32 4,597.54 0.0K
10:14 4,597.12 4,598.78 4,597.12 4,598.60 0.0K
10:15 4,598.22 4,598.67 4,598.22 4,598.67 0.0K
10:16 4,597.72 4,597.72 4,595.86 4,595.86 0.0K
10:17 4,595.33 4,596.10 4,594.71 4,594.71 0.0K
10:18 4,594.26 4,595.07 4,593.88 4,593.88 0.0K
10:19 4,593.68 4,593.68 4,592.55 4,592.63 0.0K
10:20 4,592.92 4,593.61 4,592.92 4,593.27 0.0K
10:21 4,594.90 4,595.02 4,594.79 4,594.79 0.0K
10:22 4,594.36 4,594.36 4,593.45 4,594.22 0.0K
10:23 4,595.09 4,598.42 4,595.09 4,598.42 0.0K
10:24 4,598.83 4,599.50 4,598.22 4,599.50 0.0K
10:25 4,600.08 4,600.08 4,599.47 4,599.66 0.0K
10:26 4,600.73 4,601.24 4,599.41 4,599.41 0.0K
10:27 4,599.10 4,599.89 4,599.10 4,599.89 0.0K
10:28 4,600.52 4,601.37 4,600.50 4,601.37 0.0K
10:29 4,601.90 4,603.77 4,601.90 4,603.61 0.0K
10:30 4,603.93 4,603.93 4,603.16 4,603.83 0.0K
10:31 4,604.20 4,604.20 4,603.17 4,603.52 0.0K
10:32 4,603.99 4,603.99 4,603.24 4,603.67 0.0K
10:33 4,604.54 4,605.19 4,604.54 4,605.19 0.0K
10:34 4,605.33 4,605.34 4,604.31 4,605.34 0.0K
10:35 4,605.31 4,606.44 4,604.19 4,604.29 0.0K
10:36 4,605.45 4,605.45 4,604.43 4,604.43 0.0K
10:37 4,604.33 4,604.56 4,603.99 4,604.37 0.0K
10:38 4,604.76 4,604.76 4,603.81 4,603.81 0.0K
10:39 4,603.70 4,605.73 4,603.70 4,605.56 0.0K
10:40 4,604.56 4,605.77 4,604.56 4,605.77 0.0K
10:41 4,606.27 4,606.27 4,605.13 4,605.54 0.0K
10:42 4,606.61 4,606.71 4,606.49 4,606.58 0.0K
10:43 4,606.83 4,606.83 4,606.33 4,606.33 0.0K
10:44 4,605.46 4,605.80 4,604.36 4,605.80 0.0K
10:45 4,606.59 4,606.59 4,605.65 4,605.65 0.0K
10:46 4,605.71 4,606.54 4,605.25 4,605.25 0.0K
10:47 4,604.69 4,604.69 4,603.59 4,603.59 0.0K
10:48 4,603.17 4,603.29 4,602.84 4,603.29 0.0K
10:49 4,602.90 4,602.90 4,602.03 4,602.04 0.0K
10:50 4,602.19 4,603.88 4,602.19 4,603.83 0.0K
10:51 4,603.33 4,603.33 4,602.48 4,603.29 0.0K
10:52 4,602.38 4,603.23 4,602.12 4,602.12 0.0K
10:53 4,602.29 4,602.29 4,601.55 4,601.55 0.0K
10:54 4,601.91 4,603.78 4,601.91 4,603.78 0.0K
10:55 4,604.30 4,604.84 4,603.32 4,603.32 0.0K
10:56 4,602.77 4,602.77 4,601.97 4,601.97 0.0K
10:57 4,600.94 4,600.94 4,599.34 4,599.56 0.0K
10:58 4,599.46 4,599.54 4,599.43 4,599.54 0.0K
10:59 4,599.74 4,599.74 4,598.44 4,598.44 0.0K
11:00 4,598.60 4,598.60 4,598.14 4,598.14 0.0K
11:01 4,597.98 4,599.10 4,597.98 4,598.46 0.0K
11:02 4,597.71 4,597.71 4,597.25 4,597.43 0.0K
11:03 4,597.53 4,597.53 4,596.22 4,596.22 0.0K
11:04 4,596.09 4,596.09 4,595.82 4,595.90 0.0K
11:05 4,596.00 4,596.28 4,596.00 4,596.28 0.0K
11:06 4,595.69 4,595.83 4,594.61 4,594.61 0.0K
11:07 4,593.51 4,595.08 4,593.51 4,595.08 0.0K
11:08 4,594.79 4,594.79 4,593.60 4,594.64 0.0K
11:09 4,593.65 4,593.65 4,592.46 4,592.46 0.0K
11:10 4,592.76 4,594.38 4,592.76 4,594.38 0.0K
11:11 4,594.50 4,595.23 4,594.26 4,595.23 0.0K
11:12 4,595.02 4,595.02 4,593.96 4,593.96 0.0K
11:13 4,594.23 4,594.66 4,594.23 4,594.66 0.0K
11:14 4,594.28 4,594.36 4,594.25 4,594.25 0.0K
11:15 4,594.98 4,595.14 4,594.58 4,594.58 0.0K
11:16 4,594.84 4,596.15 4,594.84 4,596.15 0.0K
11:17 4,596.42 4,597.00 4,595.30 4,595.30 0.0K
11:18 4,596.12 4,596.12 4,595.53 4,595.55 0.0K
11:19 4,595.33 4,595.84 4,595.21 4,595.84 0.0K
11:20 4,595.25 4,595.25 4,594.47 4,595.03 0.0K
11:21 4,594.30 4,594.95 4,594.05 4,594.95 0.0K
11:22 4,594.58 4,594.58 4,593.21 4,593.21 0.0K
11:23 4,592.86 4,592.86 4,592.64 4,592.66 0.0K
11:24 4,592.18 4,592.18 4,591.45 4,591.45 0.0K
11:25 4,591.67 4,591.67 4,591.07 4,591.07 0.0K
11:26 4,590.73 4,590.77 4,590.60 4,590.68 0.0K
11:27 4,590.74 4,590.77 4,589.67 4,589.67 0.0K
11:28 4,589.36 4,589.45 4,589.25 4,589.25 0.0K
11:29 4,588.99 4,590.17 4,588.99 4,589.77 0.0K
11:30 4,590.02 4,590.43 4,589.60 4,590.16 0.0K
11:31 4,590.02 4,590.02 4,589.58 4,589.72 0.0K
11:32 4,589.48 4,589.48 4,589.25 4,589.29 0.0K
11:33 4,589.44 4,589.82 4,589.44 4,589.71 0.0K
11:34 4,589.49 4,589.49 4,589.22 4,589.42 0.0K
11:35 4,589.55 4,590.62 4,589.45 4,589.45 0.0K
11:36 4,589.74 4,589.74 4,589.18 4,589.33 0.0K
11:37 4,588.86 4,590.96 4,588.86 4,590.96 0.0K
11:38 4,591.86 4,592.69 4,591.86 4,592.26 0.0K
11:39 4,591.99 4,591.99 4,589.04 4,589.04 0.0K
11:40 4,589.13 4,589.53 4,589.03 4,589.03 0.0K
11:41 4,589.33 4,589.52 4,589.33 4,589.52 0.0K
11:42 4,588.76 4,589.39 4,588.65 4,589.01 0.0K
11:43 4,589.47 4,589.52 4,589.16 4,589.16 0.0K
11:44 4,590.10 4,590.98 4,590.10 4,590.98 0.0K
11:45 4,591.06 4,591.38 4,590.50 4,591.38 0.0K
11:46 4,591.73 4,593.28 4,591.73 4,593.28 0.0K
11:47 4,594.47 4,596.79 4,594.47 4,596.79 0.0K
11:48 4,596.01 4,596.03 4,595.52 4,595.52 0.0K
11:49 4,595.64 4,595.64 4,594.95 4,594.95 0.0K
11:50 4,595.04 4,595.04 4,593.79 4,593.79 0.0K
11:51 4,595.16 4,595.32 4,594.80 4,594.80 0.0K
11:52 4,594.43 4,594.43 4,593.75 4,593.93 0.0K
11:53 4,594.06 4,594.06 4,590.98 4,590.98 0.0K
11:54 4,590.73 4,590.74 4,590.17 4,590.74 0.0K
11:55 4,589.99 4,590.40 4,589.99 4,590.25 0.0K
11:56 4,590.34 4,594.29 4,590.34 4,594.29 0.0K
11:57 4,594.37 4,594.81 4,594.19 4,594.81 0.0K
11:58 4,594.58 4,594.58 4,592.93 4,592.93 0.0K
11:59 4,592.28 4,592.72 4,592.28 4,592.35 0.0K
12:00 4,592.67 4,594.36 4,592.67 4,594.36 0.0K
12:01 4,594.58 4,595.02 4,594.58 4,595.02 0.0K
12:02 4,594.65 4,596.17 4,594.65 4,596.17 0.0K
12:03 4,596.45 4,597.63 4,596.45 4,597.63 0.0K
12:04 4,597.08 4,597.08 4,596.05 4,596.05 0.0K
12:05 4,596.25 4,596.29 4,594.73 4,594.86 0.0K
12:06 4,595.13 4,595.13 4,594.44 4,594.82 0.0K
12:07 4,598.84 4,598.84 4,598.28 4,598.28 0.0K
12:08 4,597.75 4,597.75 4,595.74 4,595.74 0.0K
12:09 4,595.46 4,595.46 4,594.65 4,595.35 0.0K
12:10 4,595.46 4,595.56 4,595.35 4,595.56 0.0K
12:11 4,595.79 4,596.87 4,595.63 4,595.63 0.0K
12:12 4,595.88 4,595.88 4,595.35 4,595.69 0.0K
12:13 4,596.05 4,598.91 4,596.05 4,598.91 0.0K
12:14 4,598.96 4,598.96 4,597.55 4,597.55 0.0K
12:15 4,597.36 4,597.41 4,596.86 4,597.41 0.0K
12:16 4,598.67 4,598.69 4,598.07 4,598.07 0.0K
12:17 4,597.50 4,597.50 4,596.97 4,597.15 0.0K
12:18 4,596.43 4,596.81 4,596.43 4,596.61 0.0K
12:19 4,596.23 4,596.38 4,596.13 4,596.18 0.0K
12:20 4,595.79 4,595.79 4,595.16 4,595.30 0.0K
12:21 4,595.39 4,595.45 4,594.25 4,594.25 0.0K
12:22 4,593.42 4,594.91 4,593.42 4,594.91 0.0K
12:23 4,594.95 4,596.32 4,594.95 4,595.82 0.0K
12:24 4,596.02 4,596.05 4,595.82 4,595.82 0.0K
12:25 4,596.04 4,596.04 4,595.14 4,595.18 0.0K
12:26 4,594.93 4,597.60 4,594.93 4,597.60 0.0K
12:27 4,597.11 4,599.30 4,597.11 4,599.30 0.0K
12:28 4,599.99 4,600.86 4,599.99 4,600.46 0.0K
12:29 4,600.27 4,600.47 4,599.52 4,599.52 0.0K
12:30 4,600.04 4,600.04 4,599.33 4,599.33 0.0K
12:31 4,599.42 4,599.85 4,599.18 4,599.85 0.0K
12:32 4,599.47 4,600.69 4,599.47 4,600.69 0.0K
12:33 4,600.72 4,601.56 4,600.72 4,601.51 0.0K
12:34 4,601.27 4,601.29 4,600.79 4,600.79 0.0K
12:35 4,601.89 4,602.00 4,601.54 4,601.54 0.0K
12:36 4,601.67 4,602.78 4,601.67 4,602.34 0.0K
12:37 4,602.46 4,602.46 4,601.51 4,601.51 0.0K
12:38 4,601.81 4,601.81 4,600.27 4,600.56 0.0K
12:39 4,600.64 4,600.89 4,600.42 4,600.42 0.0K
12:40 4,600.32 4,600.32 4,599.15 4,599.49 0.0K
12:41 4,599.85 4,599.85 4,599.54 4,599.66 0.0K
12:42 4,599.91 4,600.05 4,599.85 4,599.85 0.0K
12:43 4,600.10 4,600.27 4,599.86 4,599.86 0.0K
12:44 4,600.05 4,600.05 4,598.57 4,598.57 0.0K
12:45 4,599.65 4,599.91 4,598.68 4,598.68 0.0K
12:46 4,598.98 4,598.98 4,598.21 4,598.33 0.0K
12:47 4,598.46 4,598.46 4,597.09 4,597.18 0.0K
12:48 4,597.20 4,597.20 4,596.90 4,596.91 0.0K
12:49 4,597.33 4,597.33 4,596.34 4,596.34 0.0K
12:50 4,595.94 4,595.94 4,595.36 4,595.39 0.0K
12:51 4,595.03 4,595.03 4,594.65 4,594.65 0.0K
12:52 4,594.65 4,594.65 4,593.28 4,593.28 0.0K
12:53 4,593.04 4,593.18 4,592.92 4,593.16 0.0K
12:54 4,593.08 4,593.58 4,592.78 4,592.83 0.0K
12:55 4,592.83 4,593.35 4,592.83 4,593.35 0.0K
12:56 4,593.43 4,593.43 4,592.73 4,592.95 0.0K
12:57 4,592.62 4,592.62 4,591.90 4,591.90 0.0K
12:58 4,592.13 4,592.69 4,592.12 4,592.69 0.0K
12:59 4,592.97 4,592.97 4,591.97 4,591.97 0.0K
13:00 4,591.95 4,592.28 4,591.95 4,592.10 0.0K
13:01 4,592.17 4,592.17 4,592.05 4,592.05 0.0K
13:02 4,592.45 4,593.17 4,592.45 4,592.85 0.0K
13:03 4,592.80 4,594.10 4,592.80 4,593.45 0.0K
13:04 4,593.57 4,593.57 4,593.22 4,593.52 0.0K
13:05 4,593.28 4,594.95 4,593.28 4,594.95 0.0K
13:06 4,594.96 4,594.96 4,593.17 4,593.17 0.0K
13:07 4,593.22 4,593.51 4,592.87 4,592.99 0.0K
13:08 4,593.05 4,593.45 4,593.05 4,593.30 0.0K
13:09 4,593.09 4,593.70 4,593.09 4,593.17 0.0K
13:10 4,593.19 4,594.23 4,592.82 4,594.23 0.0K
13:11 4,593.58 4,593.58 4,592.64 4,592.86 0.0K
13:12 4,593.88 4,593.91 4,593.22 4,593.22 0.0K
13:13 4,593.05 4,593.35 4,592.63 4,593.35 0.0K
13:14 4,593.08 4,593.63 4,593.08 4,593.63 0.0K
13:15 4,593.29 4,594.07 4,593.29 4,594.07 0.0K
13:16 4,593.98 4,594.47 4,593.74 4,594.47 0.0K
13:17 4,594.52 4,594.73 4,594.28 4,594.73 0.0K
13:18 4,594.19 4,594.19 4,592.96 4,592.96 0.0K
13:19 4,592.82 4,592.82 4,592.14 4,592.48 0.0K
13:20 4,592.72 4,594.60 4,592.72 4,594.60 0.0K
13:21 4,593.84 4,594.15 4,593.53 4,593.53 0.0K
13:22 4,592.89 4,593.42 4,592.89 4,593.42 0.0K
13:23 4,593.25 4,594.52 4,593.25 4,594.52 0.0K
13:24 4,593.97 4,593.97 4,592.69 4,592.69 0.0K
13:25 4,592.83 4,593.55 4,592.83 4,593.55 0.0K
13:26 4,593.43 4,593.43 4,592.83 4,593.38 0.0K
13:27 4,592.96 4,593.09 4,592.67 4,592.83 0.0K
13:28 4,592.34 4,592.34 4,592.11 4,592.11 0.0K
13:29 4,592.23 4,592.23 4,592.04 4,592.04 0.0K
13:30 4,592.26 4,593.58 4,592.26 4,593.58 0.0K
13:31 4,593.26 4,595.98 4,593.26 4,595.98 0.0K
13:32 4,595.69 4,595.97 4,595.47 4,595.47 0.0K
13:33 4,595.38 4,597.10 4,595.38 4,597.10 0.0K
13:34 4,597.01 4,597.43 4,596.87 4,596.87 0.0K
13:35 4,596.25 4,597.32 4,596.25 4,597.32 0.0K
13:36 4,597.91 4,599.15 4,597.74 4,597.74 0.0K
13:37 4,597.47 4,597.47 4,597.13 4,597.20 0.0K
13:38 4,597.28 4,597.28 4,595.04 4,595.04 0.0K
13:39 4,594.66 4,594.66 4,594.34 4,594.34 0.0K
13:40 4,594.50 4,597.38 4,594.50 4,597.38 0.0K
13:41 4,597.41 4,597.41 4,596.87 4,596.87 0.0K
13:42 4,597.46 4,598.17 4,596.90 4,598.17 0.0K
13:43 4,598.47 4,598.99 4,598.47 4,598.99 0.0K
13:44 4,598.46 4,598.46 4,598.09 4,598.09 0.0K
13:45 4,597.88 4,597.88 4,597.15 4,597.15 0.0K
13:46 4,596.97 4,597.06 4,596.74 4,596.80 0.0K
13:47 4,597.01 4,597.67 4,597.01 4,597.67 0.0K
13:48 4,598.12 4,598.12 4,596.14 4,596.14 0.0K
13:49 4,596.16 4,596.16 4,595.29 4,595.88 0.0K
13:50 4,595.58 4,595.72 4,595.31 4,595.64 0.0K
13:51 4,596.06 4,596.55 4,596.06 4,596.15 0.0K
13:52 4,596.07 4,597.12 4,596.07 4,597.12 0.0K
13:53 4,597.38 4,597.67 4,597.38 4,597.67 0.0K
13:54 4,597.03 4,597.38 4,597.03 4,597.32 0.0K
13:55 4,596.93 4,596.93 4,596.54 4,596.86 0.0K
13:56 4,596.10 4,596.10 4,595.12 4,595.12 0.0K
13:57 4,595.22 4,595.22 4,593.91 4,594.54 0.0K
13:58 4,595.25 4,595.37 4,594.63 4,594.63 0.0K
13:59 4,594.90 4,594.94 4,594.51 4,594.94 0.0K
14:00 4,594.94 4,595.59 4,594.94 4,595.07 0.0K
14:01 4,595.60 4,596.71 4,595.60 4,596.71 0.0K
14:02 4,597.13 4,597.13 4,596.87 4,597.13 0.0K
14:03 4,597.46 4,598.68 4,597.45 4,598.68 0.0K
14:04 4,598.61 4,598.61 4,597.80 4,598.17 0.0K
14:05 4,598.08 4,598.08 4,596.10 4,596.10 0.0K
14:06 4,596.29 4,596.44 4,596.19 4,596.34 0.0K
14:07 4,595.95 4,596.85 4,595.95 4,596.72 0.0K
14:08 4,596.76 4,597.29 4,596.76 4,597.29 0.0K
14:09 4,596.97 4,597.86 4,596.18 4,596.18 0.0K
14:10 4,596.34 4,596.97 4,596.23 4,596.97 0.0K
14:11 4,598.05 4,598.82 4,598.05 4,598.82 0.0K
14:12 4,598.54 4,598.54 4,598.19 4,598.19 0.0K
14:13 4,597.80 4,597.93 4,597.61 4,597.74 0.0K
14:14 4,598.18 4,598.59 4,597.28 4,597.28 0.0K
14:15 4,597.24 4,598.30 4,597.24 4,598.30 0.0K
14:16 4,598.96 4,599.65 4,598.96 4,599.65 0.0K
14:17 4,599.88 4,599.88 4,599.56 4,599.80 0.0K
14:18 4,599.68 4,600.08 4,599.16 4,599.16 0.0K
14:19 4,599.50 4,601.18 4,599.50 4,601.18 0.0K
14:20 4,601.86 4,601.93 4,600.97 4,601.93 0.0K
14:21 4,602.39 4,602.39 4,602.04 4,602.11 0.0K
14:22 4,601.45 4,601.99 4,601.45 4,601.99 0.0K
14:23 4,601.85 4,601.91 4,601.76 4,601.81 0.0K
14:24 4,601.73 4,602.41 4,601.73 4,602.41 0.0K
14:25 4,602.53 4,604.66 4,602.53 4,604.09 0.0K
14:26 4,604.80 4,605.38 4,604.80 4,605.38 0.0K
14:27 4,605.43 4,606.94 4,605.43 4,606.94 0.0K
14:28 4,606.62 4,607.65 4,606.62 4,607.65 0.0K
14:29 4,607.79 4,608.58 4,607.79 4,608.58 0.0K
14:30 4,608.09 4,608.09 4,606.40 4,606.40 0.0K
14:31 4,606.12 4,606.12 4,603.96 4,605.78 0.0K
14:32 4,605.15 4,606.22 4,605.15 4,606.19 0.0K
14:33 4,606.26 4,606.50 4,606.02 4,606.02 0.0K
14:34 4,605.85 4,605.85 4,605.02 4,605.57 0.0K
14:35 4,605.73 4,605.89 4,605.67 4,605.67 0.0K
14:36 4,605.61 4,606.00 4,605.52 4,605.52 0.0K
14:37 4,605.39 4,605.39 4,604.06 4,604.06 0.0K
14:38 4,604.21 4,604.21 4,602.91 4,603.41 0.0K
14:39 4,603.00 4,604.83 4,603.00 4,604.82 0.0K
14:40 4,604.89 4,605.41 4,604.17 4,605.41 0.0K
14:41 4,604.79 4,604.79 4,604.07 4,604.30 0.0K
14:42 4,603.72 4,603.72 4,602.38 4,602.49 0.0K
14:43 4,602.60 4,602.60 4,602.05 4,602.05 0.0K
14:44 4,601.60 4,601.60 4,601.00 4,601.00 0.0K
14:45 4,600.89 4,600.89 4,599.91 4,599.91 0.0K
14:46 4,600.17 4,600.17 4,598.82 4,598.82 0.0K
14:47 4,598.63 4,598.75 4,597.93 4,597.93 0.0K
14:48 4,598.40 4,598.57 4,596.96 4,596.96 0.0K
14:49 4,596.88 4,596.88 4,595.84 4,595.88 0.0K
14:50 4,596.07 4,596.07 4,594.70 4,594.70 0.0K
14:51 4,593.88 4,594.21 4,593.83 4,594.02 0.0K
14:52 4,594.96 4,596.25 4,594.78 4,596.25 0.0K
14:53 4,596.82 4,596.82 4,595.58 4,595.97 0.0K
14:54 4,595.20 4,596.88 4,595.20 4,596.88 0.0K
14:55 4,596.49 4,596.49 4,595.82 4,595.96 0.0K
14:56 4,595.84 4,596.03 4,595.42 4,596.03 0.0K
14:57 4,596.20 4,597.92 4,596.20 4,597.92 0.0K
14:58 4,597.91 4,599.05 4,597.91 4,598.63 0.0K
14:59 4,597.75 4,597.75 4,597.05 4,597.07 0.0K
15:00 4,596.98 4,598.05 4,596.73 4,598.05 0.0K
15:01 4,597.63 4,599.42 4,597.63 4,599.00 0.0K
15:02 4,598.26 4,599.44 4,598.26 4,599.41 0.0K
15:03 4,599.23 4,599.29 4,598.99 4,598.99 0.0K
15:04 4,598.96 4,599.35 4,598.74 4,598.74 0.0K
15:05 4,598.54 4,598.54 4,596.74 4,596.74 0.0K
15:06 4,596.24 4,596.24 4,595.48 4,595.76 0.0K
15:07 4,595.27 4,595.31 4,594.66 4,594.66 0.0K
15:08 4,594.55 4,598.04 4,594.42 4,598.04 0.0K
15:09 4,598.13 4,598.24 4,597.76 4,597.76 0.0K
15:10 4,598.77 4,599.16 4,598.07 4,598.07 0.0K
15:11 4,598.57 4,599.08 4,598.33 4,598.45 0.0K
15:12 4,598.00 4,599.92 4,597.85 4,599.92 0.0K
15:13 4,600.03 4,600.03 4,597.71 4,597.71 0.0K
15:14 4,597.39 4,597.39 4,596.76 4,596.76 0.0K
15:15 4,596.65 4,596.65 4,595.98 4,596.38 0.0K
15:16 4,596.32 4,597.73 4,596.25 4,597.73 0.0K
15:17 4,598.03 4,598.13 4,597.05 4,597.05 0.0K
15:18 4,596.63 4,597.24 4,596.63 4,597.24 0.0K
15:19 4,598.17 4,599.79 4,598.17 4,599.71 0.0K
15:20 4,599.27 4,600.15 4,599.27 4,600.15 0.0K
15:21 4,600.09 4,600.43 4,599.92 4,599.92 0.0K
15:22 4,600.19 4,600.19 4,599.73 4,600.16 0.0K
15:23 4,600.21 4,600.47 4,600.21 4,600.45 0.0K
15:24 4,600.14 4,602.40 4,600.14 4,602.40 0.0K
15:25 4,601.78 4,601.78 4,600.34 4,600.83 0.0K
15:26 4,601.74 4,602.10 4,601.55 4,602.10 0.0K
15:27 4,602.75 4,602.75 4,601.97 4,601.97 0.0K
15:28 4,601.27 4,601.27 4,599.87 4,599.87 0.0K
15:29 4,599.18 4,599.59 4,599.18 4,599.59 0.0K
15:30 4,599.23 4,600.67 4,599.23 4,600.45 0.0K
15:31 4,600.17 4,600.59 4,599.83 4,600.59 0.0K
15:32 4,599.86 4,599.86 4,599.28 4,599.28 0.0K
15:33 4,599.42 4,599.42 4,598.40 4,598.90 0.0K
15:34 4,598.37 4,599.02 4,598.37 4,599.02 0.0K
15:35 4,599.08 4,599.72 4,599.08 4,599.40 0.0K
15:36 4,599.41 4,600.70 4,599.41 4,600.46 0.0K
15:37 4,601.57 4,601.77 4,601.27 4,601.27 0.0K
15:38 4,600.57 4,601.05 4,600.12 4,601.05 0.0K
15:39 4,601.28 4,602.29 4,601.28 4,602.12 0.0K
15:40 4,601.27 4,601.97 4,601.27 4,601.35 0.0K
15:41 4,600.68 4,601.96 4,600.67 4,600.67 0.0K
15:42 4,600.92 4,602.51 4,600.92 4,602.51 0.0K
15:43 4,602.98 4,603.74 4,602.87 4,603.74 0.0K
15:44 4,603.41 4,604.05 4,603.41 4,603.74 0.0K
15:45 4,604.00 4,604.34 4,604.00 4,604.17 0.0K
15:46 4,604.25 4,605.27 4,604.25 4,604.95 0.0K
15:47 4,604.62 4,604.62 4,603.22 4,603.22 0.0K
15:48 4,603.65 4,604.06 4,603.62 4,604.06 0.0K
15:49 4,602.98 4,602.98 4,601.73 4,601.83 0.0K
15:50 4,602.38 4,603.61 4,602.17 4,603.53 0.0K
15:51 4,603.08 4,603.56 4,602.93 4,602.93 0.0K
15:52 4,602.02 4,602.02 4,600.72 4,600.72 0.0K
15:53 4,600.80 4,600.80 4,599.12 4,599.12 0.0K
15:54 4,598.91 4,600.23 4,598.91 4,600.18 0.0K
15:55 4,601.37 4,604.09 4,601.37 4,604.09 0.0K
15:56 4,604.45 4,605.34 4,604.45 4,605.24 0.0K
15:57 4,605.23 4,606.98 4,605.23 4,606.83 0.0K
15:58 4,606.99 4,607.67 4,606.61 4,607.20 0.0K
15:59 4,607.92 4,609.22 4,607.92 4,609.22 0.0K
16:00 4,610.29 4,610.29 4,609.30 4,609.30 0.0K
16:01 4,609.37 4,609.37 4,609.32 4,609.32 0.0K
16:02 4,609.32 4,609.50 4,609.32 4,609.49 0.0K
16:03 4,609.49 4,609.53 4,609.49 4,609.53 0.0K
16:04 4,609.54 4,609.81 4,609.52 4,609.81 0.0K
16:05 4,609.81 4,609.81 4,609.66 4,609.69 0.0K
16:06 4,609.67 4,609.69 4,609.46 4,609.46 0.0K
16:07 4,609.49 4,609.51 4,609.49 4,609.49 0.0K
16:08 4,609.49 4,609.57 4,609.49 4,609.57 0.0K
16:09 4,609.58 4,609.58 4,609.57 4,609.58 0.0K
16:10 4,609.58 4,609.58 4,609.55 4,609.55 0.0K
16:11 4,609.56 4,609.58 4,609.56 4,609.58 0.0K
16:12 4,609.59 4,609.60 4,609.59 4,609.60 0.0K
16:13 4,609.60 4,609.61 4,609.60 4,609.61 0.0K
16:14 4,609.61 4,609.61 4,609.48 4,609.48 0.0K
16:15 4,609.45 4,609.45 4,609.45 4,609.45 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