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 4,629.17 4,629.34 4,629.10 4,629.10 0.0K
09:32 4,629.49 4,629.90 4,628.05 4,628.05 0.0K
09:33 4,627.50 4,628.72 4,627.50 4,628.69 0.0K
09:34 4,629.14 4,629.14 4,628.53 4,628.53 0.0K
09:35 4,627.67 4,628.12 4,627.67 4,628.02 0.0K
09:36 4,628.66 4,628.66 4,628.02 4,628.07 0.0K
09:37 4,628.06 4,628.06 4,626.39 4,626.39 0.0K
09:38 4,626.37 4,627.94 4,626.37 4,626.87 0.0K
09:39 4,627.33 4,628.37 4,627.00 4,628.37 0.0K
09:40 4,627.92 4,628.75 4,627.92 4,628.37 0.0K
09:41 4,628.26 4,628.26 4,625.35 4,625.35 0.0K
09:42 4,625.48 4,625.48 4,624.68 4,625.14 0.0K
09:43 4,625.17 4,625.17 4,624.52 4,624.52 0.0K
09:44 4,624.63 4,626.60 4,624.63 4,626.60 0.0K
09:45 4,625.11 4,626.95 4,624.43 4,626.95 0.0K
09:46 4,626.85 4,627.62 4,626.63 4,627.62 0.0K
09:47 4,627.42 4,627.42 4,626.47 4,626.47 0.0K
09:48 4,626.69 4,627.25 4,626.50 4,627.10 0.0K
09:49 4,626.93 4,626.93 4,625.90 4,625.90 0.0K
09:50 4,625.50 4,626.08 4,625.35 4,626.08 0.0K
09:51 4,626.54 4,627.33 4,626.52 4,627.27 0.0K
09:52 4,627.65 4,627.74 4,627.60 4,627.60 0.0K
09:53 4,628.38 4,629.00 4,628.38 4,628.53 0.0K
09:54 4,627.89 4,628.20 4,627.32 4,628.20 0.0K
09:55 4,628.40 4,628.40 4,627.07 4,627.07 0.0K
09:56 4,626.91 4,627.76 4,626.91 4,627.76 0.0K
09:57 4,628.64 4,629.30 4,628.64 4,629.30 0.0K
09:58 4,628.48 4,628.48 4,627.90 4,627.90 0.0K
09:59 4,627.98 4,628.25 4,627.96 4,627.96 0.0K
10:00 4,628.34 4,629.51 4,628.18 4,628.18 0.0K
10:01 4,628.67 4,629.62 4,628.67 4,629.02 0.0K
10:02 4,629.54 4,630.16 4,629.54 4,630.16 0.0K
10:03 4,630.23 4,630.23 4,629.57 4,629.57 0.0K
10:04 4,629.47 4,629.94 4,629.10 4,629.18 0.0K
10:05 4,629.64 4,630.39 4,629.64 4,630.35 0.0K
10:06 4,630.21 4,631.41 4,630.21 4,631.41 0.0K
10:07 4,631.35 4,631.83 4,631.35 4,631.64 0.0K
10:08 4,632.04 4,632.25 4,631.60 4,632.25 0.0K
10:09 4,632.16 4,632.21 4,631.97 4,632.21 0.0K
10:10 4,631.98 4,631.98 4,631.36 4,631.66 0.0K
10:11 4,631.37 4,631.37 4,630.35 4,630.35 0.0K
10:12 4,628.84 4,628.84 4,626.14 4,627.22 0.0K
10:13 4,626.82 4,627.41 4,626.82 4,627.29 0.0K
10:14 4,627.43 4,628.43 4,627.43 4,628.37 0.0K
10:15 4,628.77 4,629.59 4,628.77 4,629.59 0.0K
10:16 4,628.98 4,628.98 4,627.90 4,627.90 0.0K
10:17 4,627.84 4,627.84 4,627.57 4,627.58 0.0K
10:18 4,626.98 4,627.42 4,626.98 4,627.38 0.0K
10:19 4,627.91 4,628.30 4,627.91 4,628.30 0.0K
10:20 4,628.50 4,628.76 4,627.76 4,627.76 0.0K
10:21 4,627.60 4,628.86 4,627.60 4,628.86 0.0K
10:22 4,629.14 4,629.29 4,629.07 4,629.29 0.0K
10:23 4,629.90 4,630.02 4,629.61 4,630.02 0.0K
10:24 4,630.40 4,630.78 4,629.39 4,629.39 0.0K
10:25 4,629.65 4,629.68 4,628.52 4,628.52 0.0K
10:26 4,628.06 4,628.06 4,626.76 4,626.76 0.0K
10:27 4,626.90 4,626.90 4,625.87 4,626.48 0.0K
10:28 4,626.57 4,626.57 4,625.74 4,626.20 0.0K
10:29 4,626.12 4,626.44 4,626.12 4,626.42 0.0K
10:30 4,626.75 4,627.56 4,626.47 4,627.56 0.0K
10:31 4,627.78 4,627.78 4,626.41 4,626.45 0.0K
10:32 4,626.32 4,626.99 4,626.32 4,626.99 0.0K
10:33 4,627.05 4,627.77 4,627.05 4,627.77 0.0K
10:34 4,628.14 4,628.14 4,627.84 4,627.84 0.0K
10:35 4,627.68 4,628.00 4,627.63 4,628.00 0.0K
10:36 4,627.53 4,628.05 4,627.53 4,628.05 0.0K
10:37 4,627.47 4,627.85 4,627.45 4,627.74 0.0K
10:38 4,628.21 4,628.21 4,627.97 4,627.97 0.0K
10:39 4,627.97 4,628.02 4,627.78 4,627.97 0.0K
10:40 4,627.69 4,627.85 4,627.44 4,627.85 0.0K
10:41 4,627.82 4,628.69 4,627.82 4,628.64 0.0K
10:42 4,628.94 4,629.16 4,628.68 4,628.68 0.0K
10:43 4,628.03 4,628.03 4,626.15 4,626.15 0.0K
10:44 4,625.89 4,625.89 4,624.30 4,624.77 0.0K
10:45 4,625.62 4,626.53 4,625.62 4,626.53 0.0K
10:46 4,626.11 4,626.11 4,624.92 4,624.92 0.0K
10:47 4,624.46 4,625.14 4,624.46 4,624.94 0.0K
10:48 4,624.99 4,626.32 4,624.99 4,626.32 0.0K
10:49 4,626.22 4,626.41 4,626.15 4,626.32 0.0K
10:50 4,626.51 4,627.33 4,626.51 4,627.33 0.0K
10:51 4,627.44 4,627.44 4,627.03 4,627.34 0.0K
10:52 4,627.54 4,627.54 4,626.93 4,626.95 0.0K
10:53 4,627.10 4,627.17 4,627.10 4,627.16 0.0K
10:54 4,627.34 4,628.07 4,627.34 4,628.07 0.0K
10:55 4,627.86 4,627.86 4,627.18 4,627.28 0.0K
10:56 4,626.87 4,626.87 4,625.57 4,625.57 0.0K
10:57 4,625.12 4,625.19 4,625.07 4,625.09 0.0K
10:58 4,625.57 4,626.05 4,625.57 4,625.89 0.0K
10:59 4,625.79 4,625.79 4,625.53 4,625.53 0.0K
11:00 4,625.63 4,626.01 4,625.63 4,626.01 0.0K
11:01 4,625.76 4,625.93 4,625.58 4,625.85 0.0K
11:02 4,626.05 4,626.84 4,626.05 4,626.84 0.0K
11:03 4,626.45 4,627.12 4,626.45 4,627.12 0.0K
11:04 4,627.21 4,627.21 4,626.64 4,626.64 0.0K
11:05 4,626.75 4,626.75 4,625.12 4,625.12 0.0K
11:06 4,624.85 4,625.29 4,624.72 4,625.19 0.0K
11:07 4,625.05 4,625.40 4,625.05 4,625.05 0.0K
11:08 4,624.21 4,624.21 4,623.46 4,623.85 0.0K
11:09 4,624.12 4,624.23 4,623.89 4,623.89 0.0K
11:10 4,624.50 4,625.10 4,624.40 4,624.40 0.0K
11:11 4,624.06 4,624.78 4,623.69 4,624.78 0.0K
11:12 4,624.64 4,624.64 4,624.49 4,624.64 0.0K
11:13 4,625.03 4,625.11 4,625.03 4,625.03 0.0K
11:14 4,624.82 4,625.04 4,624.68 4,625.04 0.0K
11:15 4,624.77 4,624.77 4,624.06 4,624.06 0.0K
11:16 4,623.83 4,624.51 4,623.72 4,623.77 0.0K
11:17 4,623.91 4,624.10 4,623.29 4,623.35 0.0K
11:18 4,623.13 4,623.13 4,622.74 4,623.07 0.0K
11:19 4,623.10 4,623.80 4,623.10 4,623.67 0.0K
11:20 4,623.96 4,624.41 4,623.29 4,623.29 0.0K
11:21 4,623.18 4,623.45 4,622.84 4,622.84 0.0K
11:22 4,623.19 4,624.12 4,623.19 4,624.12 0.0K
11:23 4,623.86 4,624.17 4,623.86 4,624.17 0.0K
11:24 4,624.25 4,624.73 4,624.25 4,624.73 0.0K
11:25 4,624.89 4,624.89 4,624.47 4,624.47 0.0K
11:26 4,624.82 4,624.82 4,624.21 4,624.21 0.0K
11:27 4,624.32 4,624.63 4,624.24 4,624.63 0.0K
11:28 4,624.79 4,625.22 4,624.77 4,624.77 0.0K
11:29 4,624.39 4,624.39 4,624.05 4,624.05 0.0K
11:30 4,623.91 4,623.91 4,623.43 4,623.81 0.0K
11:31 4,623.88 4,624.32 4,623.53 4,623.53 0.0K
11:32 4,623.65 4,623.98 4,623.65 4,623.83 0.0K
11:33 4,624.01 4,624.88 4,624.01 4,624.51 0.0K
11:34 4,624.78 4,625.12 4,624.78 4,625.12 0.0K
11:35 4,625.13 4,625.44 4,625.13 4,625.39 0.0K
11:36 4,625.48 4,625.61 4,625.34 4,625.57 0.0K
11:37 4,625.59 4,625.98 4,625.15 4,625.15 0.0K
11:38 4,624.91 4,624.91 4,623.20 4,623.20 0.0K
11:39 4,623.51 4,623.51 4,622.61 4,622.61 0.0K
11:40 4,622.37 4,622.93 4,622.37 4,622.62 0.0K
11:41 4,622.44 4,623.05 4,622.44 4,623.05 0.0K
11:42 4,622.23 4,622.23 4,621.72 4,622.10 0.0K
11:43 4,622.15 4,622.84 4,622.15 4,622.84 0.0K
11:44 4,622.70 4,623.35 4,622.70 4,623.31 0.0K
11:45 4,624.28 4,625.18 4,624.28 4,625.18 0.0K
11:46 4,624.80 4,624.96 4,624.31 4,624.67 0.0K
11:47 4,623.83 4,624.24 4,623.83 4,624.24 0.0K
11:48 4,624.99 4,625.19 4,624.62 4,624.77 0.0K
11:49 4,624.81 4,625.84 4,624.81 4,625.84 0.0K
11:50 4,625.73 4,625.95 4,625.45 4,625.45 0.0K
11:51 4,624.95 4,624.95 4,624.62 4,624.62 0.0K
11:52 4,624.78 4,625.15 4,624.77 4,625.15 0.0K
11:53 4,625.40 4,626.06 4,625.40 4,626.06 0.0K
11:54 4,625.86 4,626.02 4,625.30 4,626.02 0.0K
11:55 4,626.09 4,626.09 4,624.52 4,624.52 0.0K
11:56 4,624.30 4,624.30 4,622.87 4,622.87 0.0K
11:57 4,622.64 4,622.64 4,622.05 4,622.05 0.0K
11:58 4,622.97 4,623.16 4,622.75 4,622.84 0.0K
11:59 4,623.21 4,623.21 4,623.03 4,623.13 0.0K
12:00 4,622.99 4,623.59 4,622.99 4,623.59 0.0K
12:01 4,624.63 4,626.14 4,624.63 4,626.14 0.0K
12:02 4,626.05 4,626.11 4,625.79 4,625.79 0.0K
12:03 4,625.50 4,626.14 4,625.50 4,626.14 0.0K
12:04 4,626.37 4,626.61 4,626.37 4,626.61 0.0K
12:05 4,626.77 4,627.74 4,626.77 4,627.30 0.0K
12:06 4,627.40 4,627.53 4,626.85 4,626.85 0.0K
12:07 4,626.79 4,626.79 4,626.00 4,626.00 0.0K
12:08 4,626.28 4,626.94 4,626.16 4,626.28 0.0K
12:09 4,626.13 4,626.79 4,626.13 4,626.72 0.0K
12:10 4,626.45 4,626.47 4,626.04 4,626.18 0.0K
12:11 4,626.05 4,626.28 4,625.84 4,625.97 0.0K
12:12 4,626.28 4,626.97 4,626.28 4,626.97 0.0K
12:13 4,626.61 4,626.64 4,626.57 4,626.61 0.0K
12:14 4,626.07 4,626.07 4,625.31 4,625.77 0.0K
12:15 4,625.94 4,626.24 4,625.94 4,626.24 0.0K
12:16 4,626.44 4,626.44 4,626.29 4,626.29 0.0K
12:17 4,626.41 4,627.06 4,626.41 4,627.06 0.0K
12:18 4,626.94 4,627.53 4,626.94 4,627.47 0.0K
12:19 4,627.57 4,627.76 4,627.57 4,627.76 0.0K
12:20 4,627.73 4,627.91 4,627.73 4,627.74 0.0K
12:21 4,627.75 4,627.86 4,627.60 4,627.86 0.0K
12:22 4,628.38 4,628.45 4,628.02 4,628.02 0.0K
12:23 4,628.06 4,628.06 4,627.72 4,627.89 0.0K
12:24 4,628.27 4,628.48 4,628.27 4,628.28 0.0K
12:25 4,628.03 4,628.79 4,628.03 4,628.69 0.0K
12:26 4,628.76 4,628.76 4,628.00 4,628.00 0.0K
12:27 4,627.65 4,628.19 4,627.65 4,628.19 0.0K
12:28 4,628.01 4,628.04 4,627.88 4,627.88 0.0K
12:29 4,627.35 4,627.35 4,626.41 4,626.72 0.0K
12:30 4,627.02 4,627.44 4,627.02 4,627.44 0.0K
12:31 4,627.21 4,627.97 4,627.21 4,627.97 0.0K
12:32 4,627.89 4,627.91 4,627.69 4,627.91 0.0K
12:33 4,627.88 4,628.02 4,627.88 4,627.91 0.0K
12:34 4,627.93 4,627.93 4,626.98 4,626.98 0.0K
12:35 4,627.04 4,627.08 4,626.83 4,626.92 0.0K
12:36 4,626.97 4,627.07 4,626.97 4,627.07 0.0K
12:37 4,627.16 4,627.16 4,626.70 4,626.76 0.0K
12:38 4,627.00 4,627.31 4,627.00 4,627.20 0.0K
12:39 4,627.04 4,627.04 4,626.60 4,626.60 0.0K
12:40 4,626.10 4,626.40 4,625.75 4,626.40 0.0K
12:41 4,626.46 4,626.46 4,625.91 4,625.95 0.0K
12:42 4,625.99 4,626.38 4,625.99 4,626.38 0.0K
12:43 4,626.20 4,626.20 4,625.85 4,625.85 0.0K
12:44 4,625.80 4,625.80 4,625.27 4,625.34 0.0K
12:45 4,625.37 4,625.37 4,624.76 4,624.76 0.0K
12:46 4,624.75 4,624.75 4,624.44 4,624.47 0.0K
12:47 4,624.81 4,624.81 4,624.12 4,624.12 0.0K
12:48 4,624.09 4,624.32 4,624.09 4,624.28 0.0K
12:49 4,623.88 4,623.93 4,623.85 4,623.92 0.0K
12:50 4,624.18 4,624.18 4,623.49 4,623.49 0.0K
12:51 4,623.74 4,623.74 4,623.50 4,623.50 0.0K
12:52 4,623.87 4,624.11 4,623.50 4,623.50 0.0K
12:53 4,623.59 4,623.61 4,623.50 4,623.50 0.0K
12:54 4,623.24 4,623.79 4,623.24 4,623.76 0.0K
12:55 4,623.28 4,623.28 4,623.12 4,623.12 0.0K
12:56 4,622.97 4,622.97 4,621.94 4,621.94 0.0K
12:57 4,621.79 4,622.21 4,621.79 4,622.11 0.0K
12:58 4,622.36 4,622.87 4,622.36 4,622.74 0.0K
12:59 4,622.64 4,622.64 4,621.86 4,621.86 0.0K
13:00 4,622.02 4,623.01 4,622.02 4,622.78 0.0K
13:01 4,622.72 4,622.72 4,618.69 4,618.69 0.0K
13:02 4,616.81 4,616.81 4,614.36 4,614.36 0.0K
13:03 4,614.32 4,614.62 4,611.39 4,611.39 0.0K
13:04 4,611.51 4,611.72 4,610.60 4,610.60 0.0K
13:05 4,611.46 4,612.22 4,611.46 4,612.22 0.0K
13:06 4,613.12 4,615.71 4,613.12 4,615.71 0.0K
13:07 4,615.54 4,617.23 4,615.54 4,617.23 0.0K
13:08 4,618.12 4,618.31 4,618.12 4,618.27 0.0K
13:09 4,618.83 4,620.01 4,618.83 4,619.92 0.0K
13:10 4,620.12 4,620.49 4,619.84 4,619.84 0.0K
13:11 4,619.63 4,619.63 4,617.04 4,617.04 0.0K
13:12 4,616.78 4,617.67 4,616.78 4,617.67 0.0K
13:13 4,617.82 4,618.42 4,617.82 4,618.42 0.0K
13:14 4,618.83 4,619.73 4,618.83 4,619.73 0.0K
13:15 4,619.73 4,619.73 4,619.44 4,619.51 0.0K
13:16 4,619.98 4,620.57 4,619.97 4,620.01 0.0K
13:17 4,620.12 4,620.12 4,619.64 4,619.73 0.0K
13:18 4,619.51 4,619.57 4,619.38 4,619.38 0.0K
13:19 4,619.25 4,619.44 4,619.10 4,619.10 0.0K
13:20 4,619.18 4,619.25 4,618.71 4,618.71 0.0K
13:21 4,619.01 4,619.07 4,618.64 4,619.07 0.0K
13:22 4,619.27 4,619.27 4,618.71 4,618.71 0.0K
13:23 4,618.51 4,618.51 4,617.83 4,617.83 0.0K
13:24 4,618.40 4,619.72 4,618.40 4,619.72 0.0K
13:25 4,620.28 4,621.67 4,620.28 4,621.67 0.0K
13:26 4,621.59 4,621.65 4,621.42 4,621.58 0.0K
13:27 4,621.52 4,622.12 4,621.52 4,622.12 0.0K
13:28 4,621.75 4,622.90 4,621.71 4,622.90 0.0K
13:29 4,622.93 4,623.55 4,622.86 4,623.55 0.0K
13:30 4,623.79 4,624.14 4,623.79 4,623.84 0.0K
13:31 4,623.91 4,625.17 4,623.91 4,625.17 0.0K
13:32 4,624.88 4,624.99 4,624.65 4,624.65 0.0K
13:33 4,624.62 4,624.62 4,622.95 4,622.95 0.0K
13:34 4,623.00 4,623.52 4,623.00 4,623.13 0.0K
13:35 4,623.16 4,623.87 4,623.16 4,623.87 0.0K
13:36 4,623.66 4,623.66 4,622.64 4,622.64 0.0K
13:37 4,622.85 4,622.85 4,621.94 4,622.00 0.0K
13:38 4,622.10 4,622.10 4,620.50 4,620.50 0.0K
13:39 4,620.61 4,620.61 4,619.86 4,619.86 0.0K
13:40 4,619.89 4,620.37 4,619.89 4,620.37 0.0K
13:41 4,620.78 4,621.20 4,620.64 4,620.64 0.0K
13:42 4,620.97 4,620.97 4,619.87 4,619.88 0.0K
13:43 4,619.80 4,620.31 4,619.80 4,620.31 0.0K
13:44 4,620.41 4,620.41 4,620.02 4,620.02 0.0K
13:45 4,620.03 4,620.08 4,619.75 4,619.75 0.0K
13:46 4,620.09 4,621.05 4,620.09 4,621.05 0.0K
13:47 4,620.96 4,621.42 4,620.96 4,621.42 0.0K
13:48 4,621.39 4,622.67 4,621.39 4,622.67 0.0K
13:49 4,622.85 4,623.22 4,622.85 4,623.01 0.0K
13:50 4,623.02 4,623.02 4,621.22 4,621.22 0.0K
13:51 4,621.06 4,622.37 4,621.06 4,622.37 0.0K
13:52 4,622.45 4,622.45 4,621.91 4,621.91 0.0K
13:53 4,622.04 4,622.18 4,621.76 4,622.05 0.0K
13:54 4,622.08 4,622.08 4,621.45 4,621.45 0.0K
13:55 4,621.66 4,621.66 4,621.40 4,621.42 0.0K
13:56 4,621.26 4,621.26 4,620.97 4,620.97 0.0K
13:57 4,621.50 4,621.50 4,620.89 4,620.89 0.0K
13:58 4,621.15 4,621.61 4,621.15 4,621.61 0.0K
13:59 4,621.41 4,621.41 4,620.26 4,620.26 0.0K
14:00 4,620.21 4,620.21 4,614.61 4,614.61 0.0K
14:01 4,614.05 4,615.77 4,614.05 4,615.77 0.0K
14:02 4,618.19 4,618.25 4,617.17 4,617.17 0.0K
14:03 4,616.63 4,617.81 4,616.63 4,616.85 0.0K
14:04 4,616.09 4,616.09 4,613.25 4,613.25 0.0K
14:05 4,613.52 4,613.67 4,612.57 4,613.67 0.0K
14:06 4,613.16 4,615.19 4,613.16 4,614.11 0.0K
14:07 4,614.12 4,615.85 4,614.12 4,615.71 0.0K
14:08 4,615.92 4,616.17 4,614.80 4,614.80 0.0K
14:09 4,614.25 4,614.31 4,613.38 4,613.38 0.0K
14:10 4,614.26 4,614.26 4,613.27 4,613.27 0.0K
14:11 4,613.23 4,613.23 4,610.91 4,610.91 0.0K
14:12 4,611.39 4,612.36 4,611.39 4,611.79 0.0K
14:13 4,611.52 4,612.40 4,611.52 4,612.39 0.0K
14:14 4,612.58 4,613.55 4,612.58 4,613.08 0.0K
14:15 4,612.70 4,613.24 4,612.70 4,613.01 0.0K
14:16 4,613.16 4,613.34 4,611.67 4,612.26 0.0K
14:17 4,611.90 4,611.90 4,609.50 4,609.50 0.0K
14:18 4,609.14 4,610.17 4,609.14 4,609.41 0.0K
14:19 4,609.36 4,610.71 4,609.36 4,610.71 0.0K
14:20 4,611.30 4,612.14 4,610.97 4,612.14 0.0K
14:21 4,611.14 4,612.28 4,611.14 4,611.72 0.0K
14:22 4,611.63 4,611.72 4,611.23 4,611.23 0.0K
14:23 4,611.34 4,613.03 4,611.34 4,613.03 0.0K
14:24 4,612.63 4,612.86 4,612.09 4,612.09 0.0K
14:25 4,612.09 4,612.09 4,610.83 4,610.83 0.0K
14:26 4,610.95 4,610.95 4,610.11 4,610.11 0.0K
14:27 4,610.51 4,611.14 4,610.43 4,611.07 0.0K
14:28 4,611.27 4,611.27 4,610.22 4,610.56 0.0K
14:29 4,611.32 4,611.32 4,610.42 4,610.42 0.0K
14:30 4,610.12 4,610.27 4,609.67 4,610.27 0.0K
14:31 4,611.26 4,614.66 4,611.26 4,614.66 0.0K
14:32 4,614.92 4,615.31 4,614.92 4,615.02 0.0K
14:33 4,617.51 4,618.30 4,617.44 4,617.44 0.0K
14:34 4,615.67 4,615.67 4,614.90 4,615.36 0.0K
14:35 4,616.04 4,616.09 4,614.63 4,614.63 0.0K
14:36 4,612.33 4,612.33 4,610.81 4,610.84 0.0K
14:37 4,611.02 4,613.08 4,610.98 4,613.08 0.0K
14:38 4,615.35 4,619.78 4,615.35 4,619.78 0.0K
14:39 4,618.37 4,620.26 4,618.11 4,618.11 0.0K
14:40 4,620.00 4,624.32 4,620.00 4,624.32 0.0K
14:41 4,625.52 4,627.24 4,624.30 4,627.24 0.0K
14:42 4,627.53 4,627.53 4,626.16 4,626.16 0.0K
14:43 4,624.88 4,624.88 4,622.52 4,622.52 0.0K
14:44 4,623.78 4,624.04 4,623.20 4,623.30 0.0K
14:45 4,624.61 4,624.61 4,622.81 4,623.63 0.0K
14:46 4,624.10 4,625.55 4,624.07 4,625.55 0.0K
14:47 4,626.06 4,627.50 4,626.06 4,627.25 0.0K
14:48 4,628.40 4,628.40 4,625.81 4,625.81 0.0K
14:49 4,625.83 4,625.83 4,623.78 4,623.78 0.0K
14:50 4,625.25 4,625.59 4,623.72 4,623.72 0.0K
14:51 4,624.58 4,626.81 4,624.58 4,626.81 0.0K
14:52 4,627.75 4,628.67 4,627.75 4,627.92 0.0K
14:53 4,627.90 4,628.12 4,627.75 4,628.11 0.0K
14:54 4,626.97 4,627.61 4,626.97 4,627.61 0.0K
14:55 4,627.48 4,627.48 4,624.95 4,624.95 0.0K
14:56 4,624.34 4,624.34 4,623.28 4,623.46 0.0K
14:57 4,622.15 4,626.41 4,622.15 4,626.41 0.0K
14:58 4,627.08 4,627.23 4,627.00 4,627.11 0.0K
14:59 4,625.58 4,625.58 4,624.65 4,624.65 0.0K
15:00 4,624.28 4,625.81 4,624.28 4,625.37 0.0K
15:01 4,624.49 4,624.49 4,622.77 4,624.08 0.0K
15:02 4,624.27 4,624.44 4,623.64 4,623.64 0.0K
15:03 4,622.41 4,622.99 4,621.80 4,622.99 0.0K
15:04 4,621.05 4,621.05 4,619.88 4,619.88 0.0K
15:05 4,619.36 4,620.86 4,619.04 4,620.86 0.0K
15:06 4,622.00 4,622.00 4,621.29 4,621.57 0.0K
15:07 4,621.13 4,622.20 4,620.97 4,620.97 0.0K
15:08 4,620.08 4,622.52 4,620.08 4,621.47 0.0K
15:09 4,620.94 4,622.67 4,620.94 4,622.67 0.0K
15:10 4,622.21 4,625.31 4,622.21 4,625.31 0.0K
15:11 4,625.67 4,625.67 4,623.72 4,624.26 0.0K
15:12 4,624.02 4,624.02 4,623.47 4,623.78 0.0K
15:13 4,624.19 4,624.80 4,620.59 4,622.00 0.0K
15:14 4,621.12 4,621.23 4,619.56 4,621.23 0.0K
15:15 4,621.80 4,622.29 4,621.69 4,621.96 0.0K
15:16 4,621.75 4,621.75 4,620.57 4,620.57 0.0K
15:17 4,619.98 4,620.06 4,617.73 4,617.73 0.0K
15:18 4,617.30 4,618.82 4,617.30 4,618.67 0.0K
15:19 4,618.53 4,620.51 4,618.53 4,620.51 0.0K
15:20 4,620.98 4,623.61 4,620.98 4,622.28 0.0K
15:21 4,622.11 4,624.14 4,622.11 4,624.14 0.0K
15:22 4,625.33 4,627.76 4,625.33 4,627.76 0.0K
15:23 4,627.71 4,627.88 4,627.49 4,627.88 0.0K
15:24 4,628.06 4,628.84 4,628.06 4,628.84 0.0K
15:25 4,628.71 4,629.58 4,628.57 4,629.58 0.0K
15:26 4,630.37 4,630.50 4,629.54 4,630.50 0.0K
15:27 4,630.73 4,631.31 4,629.78 4,629.78 0.0K
15:28 4,629.03 4,630.66 4,628.54 4,630.66 0.0K
15:29 4,630.58 4,630.87 4,630.43 4,630.43 0.0K
15:30 4,629.90 4,629.90 4,628.83 4,628.96 0.0K
15:31 4,628.93 4,629.04 4,628.93 4,629.04 0.0K
15:32 4,629.23 4,631.03 4,629.23 4,631.03 0.0K
15:33 4,630.42 4,630.42 4,630.03 4,630.03 0.0K
15:34 4,630.52 4,630.52 4,629.37 4,629.39 0.0K
15:35 4,629.02 4,629.02 4,627.95 4,627.95 0.0K
15:36 4,626.93 4,626.93 4,625.87 4,625.87 0.0K
15:37 4,625.43 4,625.43 4,623.55 4,623.55 0.0K
15:38 4,624.15 4,624.15 4,622.45 4,622.45 0.0K
15:39 4,623.30 4,623.30 4,622.23 4,622.23 0.0K
15:40 4,622.16 4,622.51 4,621.75 4,621.75 0.0K
15:41 4,621.90 4,623.72 4,621.90 4,623.53 0.0K
15:42 4,624.02 4,624.02 4,622.95 4,622.95 0.0K
15:43 4,622.70 4,624.54 4,622.70 4,624.54 0.0K
15:44 4,624.84 4,624.84 4,623.10 4,623.10 0.0K
15:45 4,623.40 4,623.40 4,622.92 4,623.07 0.0K
15:46 4,622.74 4,622.74 4,620.68 4,620.68 0.0K
15:47 4,621.80 4,621.87 4,620.76 4,620.76 0.0K
15:48 4,620.75 4,621.43 4,620.75 4,621.37 0.0K
15:49 4,621.64 4,621.64 4,621.09 4,621.38 0.0K
15:50 4,622.33 4,624.06 4,622.33 4,624.06 0.0K
15:51 4,623.33 4,623.68 4,622.52 4,622.52 0.0K
15:52 4,621.21 4,621.21 4,618.58 4,618.58 0.0K
15:53 4,618.29 4,618.35 4,617.58 4,618.35 0.0K
15:54 4,620.11 4,622.50 4,620.11 4,622.16 0.0K
15:55 4,622.69 4,623.89 4,622.69 4,623.17 0.0K
15:56 4,623.35 4,623.90 4,623.35 4,623.40 0.0K
15:57 4,624.50 4,624.50 4,623.41 4,623.46 0.0K
15:58 4,623.65 4,624.53 4,623.65 4,624.17 0.0K
15:59 4,623.89 4,623.89 4,621.51 4,621.51 0.0K
16:00 4,622.59 4,622.81 4,622.59 4,622.72 0.0K
16:01 4,622.72 4,622.98 4,622.72 4,622.97 0.0K
16:02 4,622.96 4,622.96 4,622.55 4,622.60 0.0K
16:03 4,622.51 4,622.62 4,622.51 4,622.62 0.0K
16:04 4,622.69 4,622.70 4,622.65 4,622.67 0.0K
16:05 4,622.67 4,622.75 4,622.11 4,622.11 0.0K
16:06 4,622.14 4,622.14 4,622.04 4,622.04 0.0K
16:07 4,622.07 4,622.09 4,622.00 4,622.00 0.0K
16:08 4,622.05 4,622.31 4,622.00 4,622.31 0.0K
16:09 4,622.32 4,622.34 4,622.29 4,622.29 0.0K
16:10 4,622.29 4,622.29 4,622.28 4,622.28 0.0K
16:11 4,622.28 4,622.92 4,622.26 4,622.92 0.0K
16:12 4,622.92 4,623.01 4,622.92 4,623.01 0.0K
16:13 4,623.01 4,623.01 4,622.99 4,623.00 0.0K
16:14 4,623.01 4,623.38 4,622.99 4,623.38 0.0K
16:15 4,623.33 4,623.33 4,623.33 4,623.33 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