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 4,649.84 4,650.12 4,649.83 4,650.12 0.0K
09:32 4,650.87 4,650.89 4,649.92 4,650.42 0.0K
09:33 4,649.30 4,649.34 4,648.37 4,648.37 0.0K
09:34 4,648.79 4,648.79 4,648.24 4,648.33 0.0K
09:35 4,648.31 4,648.65 4,648.20 4,648.20 0.0K
09:36 4,647.92 4,647.97 4,647.03 4,647.03 0.0K
09:37 4,647.31 4,648.40 4,647.31 4,648.40 0.0K
09:38 4,648.85 4,649.94 4,648.85 4,649.31 0.0K
09:39 4,649.18 4,649.65 4,648.87 4,649.65 0.0K
09:40 4,649.44 4,649.85 4,649.44 4,649.85 0.0K
09:41 4,650.34 4,650.63 4,650.08 4,650.63 0.0K
09:42 4,651.04 4,651.04 4,649.92 4,650.26 0.0K
09:43 4,649.74 4,649.74 4,648.75 4,649.07 0.0K
09:44 4,648.69 4,649.58 4,648.69 4,649.58 0.0K
09:45 4,649.86 4,649.86 4,649.16 4,649.16 0.0K
09:46 4,648.92 4,650.05 4,648.92 4,649.31 0.0K
09:47 4,649.38 4,650.24 4,649.29 4,650.24 0.0K
09:48 4,650.33 4,650.72 4,650.33 4,650.72 0.0K
09:49 4,650.35 4,650.93 4,650.00 4,650.00 0.0K
09:50 4,649.15 4,649.15 4,647.92 4,647.92 0.0K
09:51 4,648.28 4,649.04 4,648.28 4,649.04 0.0K
09:52 4,649.34 4,650.14 4,649.34 4,650.14 0.0K
09:53 4,649.86 4,650.56 4,649.84 4,650.56 0.0K
09:54 4,650.46 4,650.99 4,650.46 4,650.62 0.0K
09:55 4,650.94 4,651.45 4,650.94 4,651.13 0.0K
09:56 4,650.77 4,650.87 4,650.64 4,650.64 0.0K
09:57 4,650.42 4,650.81 4,649.86 4,649.86 0.0K
09:58 4,649.91 4,650.24 4,649.45 4,650.24 0.0K
09:59 4,650.11 4,651.26 4,650.11 4,651.26 0.0K
10:00 4,651.33 4,651.93 4,651.33 4,651.93 0.0K
10:01 4,651.80 4,651.80 4,651.39 4,651.61 0.0K
10:02 4,652.37 4,653.40 4,652.37 4,653.36 0.0K
10:03 4,653.24 4,653.91 4,653.24 4,653.42 0.0K
10:04 4,653.94 4,654.00 4,653.12 4,653.50 0.0K
10:05 4,653.64 4,654.04 4,653.09 4,653.09 0.0K
10:06 4,653.10 4,653.38 4,653.10 4,653.25 0.0K
10:07 4,653.27 4,653.71 4,653.13 4,653.57 0.0K
10:08 4,653.18 4,653.18 4,651.94 4,651.94 0.0K
10:09 4,651.77 4,653.09 4,651.77 4,653.09 0.0K
10:10 4,653.21 4,654.36 4,653.21 4,654.36 0.0K
10:11 4,654.48 4,654.91 4,654.26 4,654.91 0.0K
10:12 4,654.60 4,654.75 4,653.94 4,653.94 0.0K
10:13 4,653.60 4,653.60 4,653.08 4,653.08 0.0K
10:14 4,652.97 4,653.54 4,652.93 4,653.54 0.0K
10:15 4,653.91 4,653.91 4,653.60 4,653.74 0.0K
10:16 4,653.99 4,654.38 4,653.77 4,654.38 0.0K
10:17 4,654.04 4,654.04 4,653.86 4,654.00 0.0K
10:18 4,654.19 4,654.32 4,654.13 4,654.24 0.0K
10:19 4,654.20 4,654.20 4,653.84 4,653.93 0.0K
10:20 4,653.67 4,653.80 4,653.55 4,653.59 0.0K
10:21 4,653.26 4,653.26 4,651.86 4,652.73 0.0K
10:22 4,653.22 4,653.49 4,653.22 4,653.40 0.0K
10:23 4,653.25 4,654.19 4,653.25 4,654.19 0.0K
10:24 4,654.09 4,654.78 4,654.01 4,654.01 0.0K
10:25 4,654.39 4,654.39 4,653.84 4,654.06 0.0K
10:26 4,654.35 4,654.89 4,654.35 4,654.46 0.0K
10:27 4,653.95 4,654.55 4,653.95 4,654.55 0.0K
10:28 4,654.32 4,654.54 4,654.32 4,654.54 0.0K
10:29 4,654.31 4,654.40 4,654.31 4,654.39 0.0K
10:30 4,654.89 4,655.06 4,654.63 4,655.06 0.0K
10:31 4,655.57 4,656.24 4,655.57 4,655.94 0.0K
10:32 4,655.67 4,655.94 4,655.67 4,655.83 0.0K
10:33 4,656.19 4,656.34 4,655.91 4,656.34 0.0K
10:34 4,656.23 4,656.88 4,656.23 4,656.88 0.0K
10:35 4,657.05 4,657.05 4,656.69 4,656.81 0.0K
10:36 4,656.84 4,656.84 4,655.81 4,655.81 0.0K
10:37 4,656.21 4,656.21 4,655.49 4,655.49 0.0K
10:38 4,655.55 4,656.08 4,655.55 4,656.08 0.0K
10:39 4,656.20 4,656.39 4,655.99 4,656.39 0.0K
10:40 4,656.50 4,656.58 4,656.24 4,656.26 0.0K
10:41 4,655.47 4,655.47 4,655.38 4,655.47 0.0K
10:42 4,655.34 4,655.34 4,654.65 4,654.65 0.0K
10:43 4,655.02 4,655.02 4,654.74 4,654.74 0.0K
10:44 4,655.13 4,655.39 4,654.81 4,655.05 0.0K
10:45 4,654.87 4,654.87 4,654.02 4,654.34 0.0K
10:46 4,654.75 4,655.23 4,654.75 4,655.23 0.0K
10:47 4,655.00 4,655.65 4,654.88 4,655.65 0.0K
10:48 4,655.45 4,655.53 4,655.39 4,655.49 0.0K
10:49 4,655.87 4,656.64 4,655.87 4,656.64 0.0K
10:50 4,656.56 4,656.73 4,656.46 4,656.46 0.0K
10:51 4,656.06 4,656.43 4,655.74 4,656.43 0.0K
10:52 4,656.68 4,656.93 4,656.68 4,656.91 0.0K
10:53 4,656.63 4,656.84 4,656.59 4,656.64 0.0K
10:54 4,656.67 4,656.67 4,655.80 4,656.06 0.0K
10:55 4,655.80 4,656.78 4,655.80 4,656.57 0.0K
10:56 4,656.34 4,657.26 4,656.10 4,657.26 0.0K
10:57 4,657.32 4,657.36 4,657.22 4,657.36 0.0K
10:58 4,657.27 4,657.40 4,657.26 4,657.26 0.0K
10:59 4,657.14 4,657.14 4,656.34 4,656.34 0.0K
11:00 4,656.65 4,657.16 4,656.65 4,657.16 0.0K
11:01 4,657.41 4,657.88 4,657.41 4,657.88 0.0K
11:02 4,657.82 4,658.11 4,657.82 4,658.00 0.0K
11:03 4,658.11 4,658.11 4,657.83 4,657.86 0.0K
11:04 4,657.90 4,657.90 4,657.04 4,657.25 0.0K
11:05 4,657.36 4,657.54 4,657.36 4,657.54 0.0K
11:06 4,657.66 4,657.66 4,657.27 4,657.41 0.0K
11:07 4,658.16 4,658.16 4,657.93 4,657.93 0.0K
11:08 4,657.53 4,657.53 4,657.14 4,657.14 0.0K
11:09 4,657.41 4,658.09 4,657.27 4,658.09 0.0K
11:10 4,658.17 4,658.68 4,658.17 4,658.68 0.0K
11:11 4,658.64 4,658.67 4,658.62 4,658.63 0.0K
11:12 4,658.12 4,658.93 4,658.12 4,658.89 0.0K
11:13 4,658.91 4,659.10 4,658.65 4,658.90 0.0K
11:14 4,658.70 4,658.78 4,658.67 4,658.67 0.0K
11:15 4,658.59 4,658.59 4,658.44 4,658.44 0.0K
11:16 4,658.15 4,658.41 4,658.15 4,658.40 0.0K
11:17 4,658.24 4,658.27 4,657.62 4,657.62 0.0K
11:18 4,657.40 4,657.53 4,657.38 4,657.38 0.0K
11:19 4,657.35 4,657.53 4,657.35 4,657.52 0.0K
11:20 4,657.64 4,657.64 4,657.13 4,657.31 0.0K
11:21 4,657.20 4,657.20 4,656.21 4,657.02 0.0K
11:22 4,657.11 4,657.11 4,656.64 4,656.64 0.0K
11:23 4,656.80 4,656.81 4,656.39 4,656.76 0.0K
11:24 4,656.92 4,656.92 4,656.67 4,656.86 0.0K
11:25 4,656.82 4,656.82 4,656.28 4,656.28 0.0K
11:26 4,655.66 4,655.66 4,655.23 4,655.55 0.0K
11:27 4,655.45 4,655.88 4,655.45 4,655.88 0.0K
11:28 4,655.74 4,655.74 4,655.08 4,655.08 0.0K
11:29 4,655.49 4,655.49 4,655.06 4,655.06 0.0K
11:30 4,655.02 4,655.16 4,654.59 4,655.16 0.0K
11:31 4,655.41 4,655.55 4,655.33 4,655.55 0.0K
11:32 4,655.79 4,656.05 4,655.78 4,655.78 0.0K
11:33 4,655.81 4,656.11 4,655.81 4,656.10 0.0K
11:34 4,655.87 4,655.87 4,655.27 4,655.27 0.0K
11:35 4,655.08 4,655.08 4,654.31 4,654.52 0.0K
11:36 4,654.67 4,655.20 4,654.67 4,655.20 0.0K
11:37 4,655.39 4,655.64 4,655.39 4,655.47 0.0K
11:38 4,655.69 4,655.69 4,654.46 4,654.46 0.0K
11:39 4,654.56 4,654.78 4,654.08 4,654.24 0.0K
11:40 4,654.18 4,654.79 4,654.18 4,654.79 0.0K
11:41 4,654.67 4,654.75 4,654.60 4,654.60 0.0K
11:42 4,654.58 4,654.58 4,653.85 4,653.85 0.0K
11:43 4,653.74 4,653.74 4,653.16 4,653.64 0.0K
11:44 4,654.20 4,654.20 4,653.53 4,654.07 0.0K
11:45 4,654.10 4,654.10 4,653.81 4,653.82 0.0K
11:46 4,653.93 4,653.93 4,653.42 4,653.45 0.0K
11:47 4,653.80 4,653.80 4,653.53 4,653.62 0.0K
11:48 4,653.75 4,654.01 4,653.75 4,653.88 0.0K
11:49 4,654.01 4,654.16 4,654.00 4,654.00 0.0K
11:50 4,654.13 4,654.13 4,653.34 4,653.42 0.0K
11:51 4,653.04 4,653.22 4,653.04 4,653.18 0.0K
11:52 4,653.16 4,653.16 4,652.58 4,653.11 0.0K
11:53 4,653.35 4,654.11 4,653.35 4,654.11 0.0K
11:54 4,654.06 4,654.18 4,653.84 4,653.85 0.0K
11:55 4,654.19 4,654.19 4,653.60 4,653.60 0.0K
11:56 4,653.74 4,653.76 4,653.60 4,653.76 0.0K
11:57 4,653.86 4,653.94 4,653.34 4,653.94 0.0K
11:58 4,654.05 4,654.18 4,654.03 4,654.18 0.0K
11:59 4,653.98 4,654.16 4,653.88 4,653.99 0.0K
12:00 4,653.88 4,654.18 4,653.82 4,654.14 0.0K
12:01 4,654.15 4,654.15 4,653.77 4,654.14 0.0K
12:02 4,654.47 4,654.47 4,653.83 4,653.83 0.0K
12:03 4,654.18 4,654.36 4,653.83 4,654.09 0.0K
12:04 4,654.27 4,654.27 4,653.59 4,653.59 0.0K
12:05 4,653.24 4,653.24 4,651.44 4,651.44 0.0K
12:06 4,652.06 4,652.06 4,651.66 4,651.91 0.0K
12:07 4,652.07 4,652.72 4,652.07 4,652.61 0.0K
12:08 4,652.63 4,652.84 4,650.96 4,650.96 0.0K
12:09 4,652.52 4,652.59 4,652.17 4,652.59 0.0K
12:10 4,653.15 4,653.62 4,652.80 4,653.62 0.0K
12:11 4,652.09 4,652.69 4,651.72 4,652.69 0.0K
12:12 4,652.68 4,653.08 4,652.61 4,652.61 0.0K
12:13 4,653.09 4,653.82 4,653.09 4,653.52 0.0K
12:14 4,653.39 4,654.11 4,653.22 4,654.11 0.0K
12:15 4,654.15 4,654.15 4,653.63 4,653.94 0.0K
12:16 4,653.93 4,653.93 4,652.65 4,652.65 0.0K
12:17 4,652.71 4,653.28 4,652.71 4,653.28 0.0K
12:18 4,653.63 4,654.34 4,653.63 4,654.34 0.0K
12:19 4,654.26 4,654.65 4,653.86 4,653.86 0.0K
12:20 4,653.85 4,654.11 4,653.73 4,654.11 0.0K
12:21 4,654.36 4,655.45 4,654.36 4,655.45 0.0K
12:22 4,655.71 4,656.24 4,655.71 4,656.01 0.0K
12:23 4,655.86 4,656.47 4,655.86 4,656.47 0.0K
12:24 4,656.59 4,656.70 4,656.42 4,656.70 0.0K
12:25 4,656.79 4,656.98 4,656.67 4,656.98 0.0K
12:26 4,656.98 4,656.98 4,656.27 4,656.27 0.0K
12:27 4,656.81 4,657.11 4,656.76 4,657.11 0.0K
12:28 4,657.20 4,657.28 4,657.20 4,657.23 0.0K
12:29 4,657.32 4,657.48 4,657.29 4,657.48 0.0K
12:30 4,657.51 4,657.68 4,657.51 4,657.57 0.0K
12:31 4,657.68 4,657.81 4,657.68 4,657.75 0.0K
12:32 4,657.79 4,658.19 4,657.79 4,658.19 0.0K
12:33 4,657.82 4,657.82 4,657.00 4,657.00 0.0K
12:34 4,657.11 4,657.11 4,656.66 4,656.68 0.0K
12:35 4,656.69 4,657.02 4,656.69 4,657.02 0.0K
12:36 4,656.78 4,657.08 4,656.78 4,657.08 0.0K
12:37 4,657.15 4,657.32 4,657.10 4,657.32 0.0K
12:38 4,657.16 4,657.16 4,657.01 4,657.14 0.0K
12:39 4,657.10 4,657.21 4,657.10 4,657.21 0.0K
12:40 4,656.90 4,656.92 4,656.43 4,656.92 0.0K
12:41 4,656.80 4,657.05 4,656.80 4,657.05 0.0K
12:42 4,656.96 4,657.08 4,656.52 4,656.52 0.0K
12:43 4,656.69 4,656.87 4,656.64 4,656.87 0.0K
12:44 4,656.98 4,657.03 4,656.54 4,656.54 0.0K
12:45 4,656.67 4,656.77 4,656.65 4,656.65 0.0K
12:46 4,656.32 4,656.46 4,656.30 4,656.46 0.0K
12:47 4,656.44 4,656.44 4,655.84 4,656.23 0.0K
12:48 4,656.19 4,656.41 4,656.11 4,656.41 0.0K
12:49 4,656.46 4,656.71 4,656.46 4,656.60 0.0K
12:50 4,656.55 4,656.66 4,656.28 4,656.66 0.0K
12:51 4,656.97 4,657.22 4,656.71 4,656.71 0.0K
12:52 4,656.98 4,657.67 4,656.98 4,657.67 0.0K
12:53 4,657.42 4,657.42 4,657.30 4,657.33 0.0K
12:54 4,657.61 4,657.61 4,656.99 4,657.01 0.0K
12:55 4,657.05 4,657.05 4,656.03 4,656.16 0.0K
12:56 4,656.23 4,656.23 4,656.13 4,656.13 0.0K
12:57 4,656.10 4,656.10 4,655.61 4,655.61 0.0K
12:58 4,655.44 4,655.64 4,655.15 4,655.61 0.0K
12:59 4,655.40 4,655.70 4,655.40 4,655.70 0.0K
13:00 4,655.73 4,655.73 4,655.13 4,655.13 0.0K
13:01 4,655.25 4,655.76 4,655.25 4,655.76 0.0K
13:02 4,655.45 4,655.55 4,655.30 4,655.41 0.0K
13:03 4,655.47 4,656.07 4,655.47 4,656.07 0.0K
13:04 4,656.39 4,656.50 4,656.24 4,656.50 0.0K
13:05 4,656.24 4,656.43 4,656.24 4,656.43 0.0K
13:06 4,656.51 4,656.54 4,656.44 4,656.54 0.0K
13:07 4,656.53 4,656.55 4,656.45 4,656.47 0.0K
13:08 4,656.55 4,656.68 4,656.13 4,656.13 0.0K
13:09 4,655.82 4,655.92 4,655.81 4,655.81 0.0K
13:10 4,655.77 4,656.07 4,655.76 4,656.07 0.0K
13:11 4,656.00 4,656.23 4,656.00 4,656.23 0.0K
13:12 4,656.22 4,656.22 4,655.84 4,655.84 0.0K
13:13 4,655.80 4,655.80 4,655.61 4,655.63 0.0K
13:14 4,655.74 4,655.74 4,655.51 4,655.51 0.0K
13:15 4,655.41 4,655.82 4,655.41 4,655.82 0.0K
13:16 4,655.85 4,655.85 4,655.68 4,655.70 0.0K
13:17 4,655.70 4,655.82 4,655.54 4,655.54 0.0K
13:18 4,655.65 4,655.68 4,655.38 4,655.38 0.0K
13:19 4,654.71 4,654.86 4,652.41 4,652.41 0.0K
13:20 4,649.40 4,649.70 4,648.90 4,649.70 0.0K
13:21 4,650.37 4,650.37 4,648.77 4,648.77 0.0K
13:22 4,649.77 4,651.26 4,649.77 4,651.26 0.0K
13:23 4,650.26 4,650.26 4,649.45 4,649.45 0.0K
13:24 4,649.74 4,649.74 4,647.98 4,649.22 0.0K
13:25 4,649.05 4,649.05 4,647.60 4,647.60 0.0K
13:26 4,647.93 4,647.93 4,645.02 4,645.02 0.0K
13:27 4,645.06 4,647.55 4,645.06 4,647.55 0.0K
13:28 4,647.72 4,647.72 4,646.51 4,646.51 0.0K
13:29 4,646.06 4,646.06 4,645.10 4,645.51 0.0K
13:30 4,645.37 4,645.37 4,643.71 4,643.71 0.0K
13:31 4,643.24 4,644.59 4,643.24 4,644.59 0.0K
13:32 4,644.52 4,645.71 4,644.29 4,644.29 0.0K
13:33 4,644.63 4,644.66 4,642.24 4,642.24 0.0K
13:34 4,641.91 4,641.91 4,639.90 4,639.90 0.0K
13:35 4,638.43 4,639.48 4,638.25 4,639.45 0.0K
13:36 4,640.64 4,640.64 4,639.31 4,639.31 0.0K
13:37 4,639.32 4,639.32 4,636.50 4,636.50 0.0K
13:38 4,636.96 4,638.02 4,636.96 4,638.02 0.0K
13:39 4,638.21 4,640.03 4,638.21 4,640.03 0.0K
13:40 4,640.43 4,641.29 4,640.43 4,641.29 0.0K
13:41 4,642.20 4,643.57 4,642.20 4,643.54 0.0K
13:42 4,642.43 4,642.76 4,642.36 4,642.36 0.0K
13:43 4,642.28 4,642.90 4,641.15 4,641.15 0.0K
13:44 4,640.19 4,640.19 4,638.96 4,639.98 0.0K
13:45 4,641.10 4,641.33 4,640.81 4,641.33 0.0K
13:46 4,641.64 4,641.64 4,640.52 4,640.52 0.0K
13:47 4,640.51 4,641.86 4,640.51 4,641.86 0.0K
13:48 4,643.02 4,643.19 4,642.74 4,642.74 0.0K
13:49 4,642.01 4,642.01 4,641.15 4,641.15 0.0K
13:50 4,642.18 4,642.70 4,641.88 4,642.12 0.0K
13:51 4,642.09 4,642.33 4,641.06 4,641.36 0.0K
13:52 4,641.41 4,641.41 4,639.81 4,639.81 0.0K
13:53 4,639.38 4,639.38 4,637.40 4,637.40 0.0K
13:54 4,638.44 4,638.74 4,638.30 4,638.74 0.0K
13:55 4,639.27 4,640.22 4,639.27 4,640.22 0.0K
13:56 4,640.26 4,640.80 4,640.26 4,640.80 0.0K
13:57 4,640.68 4,640.68 4,640.34 4,640.34 0.0K
13:58 4,639.69 4,639.69 4,638.87 4,638.87 0.0K
13:59 4,638.60 4,638.86 4,638.12 4,638.86 0.0K
14:00 4,638.82 4,638.82 4,637.48 4,637.82 0.0K
14:01 4,638.01 4,639.89 4,638.01 4,639.89 0.0K
14:02 4,639.89 4,640.58 4,639.30 4,639.30 0.0K
14:03 4,638.03 4,638.03 4,636.33 4,637.81 0.0K
14:04 4,637.49 4,638.00 4,635.80 4,636.71 0.0K
14:05 4,636.95 4,636.95 4,635.77 4,635.77 0.0K
14:06 4,635.70 4,635.70 4,632.22 4,632.22 0.0K
14:07 4,632.38 4,632.38 4,630.79 4,630.79 0.0K
14:08 4,630.86 4,630.86 4,629.61 4,629.61 0.0K
14:09 4,630.91 4,631.73 4,630.91 4,631.73 0.0K
14:10 4,631.51 4,633.73 4,631.51 4,633.73 0.0K
14:11 4,633.22 4,634.19 4,633.22 4,634.19 0.0K
14:12 4,633.39 4,634.25 4,633.39 4,634.25 0.0K
14:13 4,634.80 4,635.80 4,634.80 4,635.80 0.0K
14:14 4,635.99 4,637.58 4,635.99 4,636.74 0.0K
14:15 4,636.69 4,637.96 4,636.69 4,637.96 0.0K
14:16 4,636.66 4,636.66 4,636.03 4,636.03 0.0K
14:17 4,636.17 4,636.28 4,635.09 4,635.09 0.0K
14:18 4,635.44 4,635.44 4,633.40 4,633.40 0.0K
14:19 4,632.86 4,633.15 4,632.76 4,633.15 0.0K
14:20 4,633.26 4,633.32 4,633.01 4,633.13 0.0K
14:21 4,633.14 4,633.14 4,631.29 4,631.61 0.0K
14:22 4,632.29 4,632.60 4,631.76 4,632.60 0.0K
14:23 4,632.87 4,633.56 4,632.87 4,633.16 0.0K
14:24 4,633.44 4,633.65 4,632.86 4,633.65 0.0K
14:25 4,634.39 4,635.14 4,634.39 4,634.79 0.0K
14:26 4,635.07 4,635.07 4,634.26 4,634.26 0.0K
14:27 4,634.33 4,634.33 4,633.37 4,633.43 0.0K
14:28 4,633.90 4,634.23 4,633.76 4,633.76 0.0K
14:29 4,634.06 4,635.01 4,634.06 4,634.74 0.0K
14:30 4,634.99 4,635.91 4,634.99 4,635.42 0.0K
14:31 4,635.91 4,637.15 4,635.91 4,637.15 0.0K
14:32 4,636.26 4,636.26 4,635.44 4,636.07 0.0K
14:33 4,635.58 4,636.44 4,635.58 4,636.44 0.0K
14:34 4,636.34 4,637.04 4,636.34 4,637.04 0.0K
14:35 4,637.51 4,637.51 4,636.50 4,636.50 0.0K
14:36 4,635.95 4,635.95 4,633.49 4,633.49 0.0K
14:37 4,633.01 4,633.01 4,632.31 4,632.31 0.0K
14:38 4,631.66 4,631.72 4,631.46 4,631.72 0.0K
14:39 4,631.62 4,631.62 4,631.26 4,631.55 0.0K
14:40 4,631.09 4,631.63 4,630.28 4,630.28 0.0K
14:41 4,630.85 4,631.72 4,630.85 4,631.72 0.0K
14:42 4,632.01 4,632.01 4,631.06 4,631.77 0.0K
14:43 4,630.79 4,630.79 4,629.19 4,629.28 0.0K
14:44 4,629.19 4,629.19 4,626.45 4,626.45 0.0K
14:45 4,626.65 4,626.65 4,625.72 4,625.72 0.0K
14:46 4,625.78 4,625.78 4,623.12 4,623.12 0.0K
14:47 4,623.18 4,624.52 4,623.18 4,623.73 0.0K
14:48 4,623.75 4,625.82 4,623.17 4,625.82 0.0K
14:49 4,625.64 4,627.57 4,625.64 4,627.57 0.0K
14:50 4,627.52 4,629.05 4,627.52 4,628.31 0.0K
14:51 4,628.14 4,629.51 4,628.14 4,629.51 0.0K
14:52 4,629.96 4,630.89 4,629.19 4,629.19 0.0K
14:53 4,629.02 4,629.02 4,626.39 4,626.39 0.0K
14:54 4,627.19 4,628.53 4,627.19 4,628.53 0.0K
14:55 4,629.79 4,632.38 4,629.79 4,632.38 0.0K
14:56 4,632.58 4,632.58 4,631.89 4,631.89 0.0K
14:57 4,631.30 4,631.30 4,630.26 4,630.43 0.0K
14:58 4,630.63 4,631.52 4,630.63 4,631.52 0.0K
14:59 4,632.74 4,632.74 4,631.84 4,631.84 0.0K
15:00 4,631.34 4,631.34 4,628.77 4,628.77 0.0K
15:01 4,628.01 4,628.01 4,626.47 4,626.47 0.0K
15:02 4,626.53 4,626.53 4,624.41 4,624.41 0.0K
15:03 4,624.12 4,624.71 4,624.07 4,624.71 0.0K
15:04 4,625.41 4,625.41 4,621.51 4,621.51 0.0K
15:05 4,621.60 4,623.46 4,621.60 4,622.12 0.0K
15:06 4,621.76 4,622.14 4,621.00 4,621.96 0.0K
15:07 4,622.09 4,622.26 4,621.93 4,622.26 0.0K
15:08 4,621.84 4,622.25 4,620.89 4,620.89 0.0K
15:09 4,621.10 4,621.10 4,620.69 4,620.86 0.0K
15:10 4,620.59 4,621.52 4,620.59 4,621.52 0.0K
15:11 4,621.39 4,622.05 4,621.21 4,621.21 0.0K
15:12 4,622.65 4,622.65 4,620.82 4,622.50 0.0K
15:13 4,623.16 4,623.91 4,622.67 4,623.55 0.0K
15:14 4,622.21 4,622.50 4,621.98 4,622.01 0.0K
15:15 4,622.06 4,623.44 4,622.06 4,623.44 0.0K
15:16 4,623.14 4,623.14 4,621.43 4,621.43 0.0K
15:17 4,621.50 4,624.77 4,621.50 4,624.77 0.0K
15:18 4,624.09 4,624.09 4,623.71 4,623.96 0.0K
15:19 4,624.13 4,624.40 4,623.57 4,623.57 0.0K
15:20 4,623.63 4,623.63 4,622.76 4,623.35 0.0K
15:21 4,622.89 4,623.47 4,622.89 4,623.02 0.0K
15:22 4,623.14 4,623.14 4,621.18 4,621.18 0.0K
15:23 4,620.65 4,621.45 4,620.65 4,621.45 0.0K
15:24 4,621.06 4,621.56 4,621.01 4,621.56 0.0K
15:25 4,623.72 4,623.72 4,621.85 4,621.85 0.0K
15:26 4,621.38 4,621.89 4,621.38 4,621.89 0.0K
15:27 4,621.50 4,622.76 4,621.50 4,622.76 0.0K
15:28 4,622.16 4,622.16 4,620.87 4,620.90 0.0K
15:29 4,620.56 4,621.08 4,620.52 4,620.77 0.0K
15:30 4,621.27 4,622.54 4,620.92 4,621.79 0.0K
15:31 4,621.87 4,621.87 4,620.55 4,620.60 0.0K
15:32 4,620.99 4,622.46 4,620.99 4,622.46 0.0K
15:33 4,622.04 4,622.82 4,622.04 4,622.69 0.0K
15:34 4,622.85 4,622.88 4,622.31 4,622.31 0.0K
15:35 4,622.41 4,622.74 4,621.84 4,622.49 0.0K
15:36 4,622.26 4,622.63 4,621.29 4,621.29 0.0K
15:37 4,621.87 4,621.87 4,619.85 4,621.14 0.0K
15:38 4,621.42 4,621.91 4,620.97 4,620.97 0.0K
15:39 4,620.45 4,620.45 4,618.73 4,619.12 0.0K
15:40 4,619.45 4,619.71 4,618.85 4,618.97 0.0K
15:41 4,619.15 4,620.58 4,619.15 4,620.58 0.0K
15:42 4,620.26 4,621.22 4,620.26 4,621.17 0.0K
15:43 4,620.95 4,620.95 4,618.61 4,618.61 0.0K
15:44 4,618.44 4,619.83 4,618.44 4,619.56 0.0K
15:45 4,619.59 4,620.71 4,619.59 4,620.59 0.0K
15:46 4,620.71 4,622.52 4,620.47 4,622.52 0.0K
15:47 4,622.76 4,624.18 4,622.76 4,624.18 0.0K
15:48 4,624.51 4,626.10 4,624.51 4,626.10 0.0K
15:49 4,626.32 4,626.32 4,625.38 4,625.38 0.0K
15:50 4,625.74 4,628.32 4,625.74 4,627.37 0.0K
15:51 4,628.28 4,629.10 4,627.07 4,628.09 0.0K
15:52 4,626.60 4,627.22 4,624.67 4,624.67 0.0K
15:53 4,625.60 4,625.60 4,621.73 4,623.24 0.0K
15:54 4,623.34 4,623.36 4,622.22 4,622.22 0.0K
15:55 4,623.10 4,623.10 4,622.34 4,622.34 0.0K
15:56 4,622.73 4,623.80 4,622.73 4,623.13 0.0K
15:57 4,623.15 4,624.73 4,623.15 4,624.73 0.0K
15:58 4,624.84 4,624.84 4,623.40 4,624.10 0.0K
15:59 4,623.98 4,625.41 4,623.98 4,624.60 0.0K
16:00 4,624.05 4,624.27 4,624.05 4,624.27 0.0K
16:01 4,624.30 4,624.49 4,624.30 4,624.49 0.0K
16:02 4,624.49 4,624.55 4,624.49 4,624.55 0.0K
16:03 4,624.57 4,624.57 4,624.40 4,624.41 0.0K
16:04 4,624.47 4,624.56 4,624.37 4,624.56 0.0K
16:05 4,624.46 4,624.60 4,624.46 4,624.56 0.0K
16:06 4,624.63 4,624.67 4,624.57 4,624.67 0.0K
16:07 4,624.72 4,624.72 4,624.39 4,624.43 0.0K
16:08 4,624.46 4,624.58 4,624.46 4,624.58 0.0K
16:09 4,624.56 4,624.57 4,624.49 4,624.49 0.0K
16:10 4,624.56 4,624.61 4,624.56 4,624.58 0.0K
16:11 4,624.52 4,624.72 4,624.52 4,624.72 0.0K
16:12 4,624.64 4,624.67 4,624.59 4,624.64 0.0K
16:13 4,624.75 4,624.75 4,624.63 4,624.68 0.0K
16:14 4,624.73 4,624.74 4,624.57 4,624.57 0.0K
16:15 4,624.54 4,624.54 4,624.54 4,624.54 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