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 4,576.41 4,579.68 4,576.41 4,579.68 0.0K
09:32 4,580.30 4,584.16 4,580.30 4,584.16 0.0K
09:33 4,583.53 4,583.95 4,581.53 4,581.53 0.0K
09:34 4,582.04 4,582.85 4,581.54 4,581.83 0.0K
09:35 4,582.10 4,582.64 4,581.30 4,582.64 0.0K
09:36 4,583.23 4,583.23 4,581.05 4,581.21 0.0K
09:37 4,581.38 4,581.38 4,580.37 4,580.80 0.0K
09:38 4,580.49 4,581.55 4,580.49 4,581.47 0.0K
09:39 4,583.72 4,584.93 4,583.72 4,584.93 0.0K
09:40 4,586.10 4,586.10 4,583.13 4,583.13 0.0K
09:41 4,584.05 4,584.05 4,582.20 4,582.92 0.0K
09:42 4,583.39 4,584.06 4,583.04 4,583.04 0.0K
09:43 4,583.68 4,583.68 4,582.31 4,583.67 0.0K
09:44 4,583.73 4,583.73 4,581.76 4,581.76 0.0K
09:45 4,582.15 4,582.15 4,579.84 4,579.84 0.0K
09:46 4,580.04 4,580.04 4,577.28 4,577.28 0.0K
09:47 4,576.81 4,577.35 4,576.70 4,577.35 0.0K
09:48 4,578.98 4,578.98 4,576.52 4,576.52 0.0K
09:49 4,576.78 4,578.08 4,576.78 4,577.09 0.0K
09:50 4,576.76 4,577.54 4,576.47 4,576.56 0.0K
09:51 4,576.67 4,577.56 4,576.67 4,577.18 0.0K
09:52 4,578.63 4,578.63 4,575.52 4,575.52 0.0K
09:53 4,574.84 4,574.84 4,573.23 4,573.23 0.0K
09:54 4,572.34 4,572.36 4,571.46 4,571.46 0.0K
09:55 4,573.30 4,573.30 4,571.95 4,571.95 0.0K
09:56 4,571.78 4,575.69 4,571.78 4,575.69 0.0K
09:57 4,575.72 4,577.71 4,575.69 4,575.69 0.0K
09:58 4,574.17 4,575.24 4,574.17 4,575.15 0.0K
09:59 4,575.23 4,575.23 4,574.38 4,574.71 0.0K
10:00 4,574.18 4,574.18 4,570.89 4,572.15 0.0K
10:01 4,571.56 4,573.60 4,571.54 4,571.54 0.0K
10:02 4,570.80 4,570.80 4,569.00 4,569.00 0.0K
10:03 4,569.15 4,570.78 4,569.15 4,569.79 0.0K
10:04 4,570.18 4,570.18 4,569.57 4,569.92 0.0K
10:05 4,569.96 4,572.55 4,569.86 4,570.96 0.0K
10:06 4,570.33 4,570.63 4,569.98 4,569.98 0.0K
10:07 4,570.17 4,570.17 4,569.50 4,570.09 0.0K
10:08 4,569.95 4,572.11 4,569.95 4,572.11 0.0K
10:09 4,571.87 4,574.49 4,571.87 4,574.49 0.0K
10:10 4,573.89 4,573.89 4,570.35 4,570.35 0.0K
10:11 4,569.59 4,569.59 4,568.36 4,569.07 0.0K
10:12 4,568.83 4,569.53 4,568.50 4,569.53 0.0K
10:13 4,569.67 4,570.78 4,569.67 4,570.78 0.0K
10:14 4,570.36 4,570.36 4,567.47 4,567.47 0.0K
10:15 4,567.50 4,567.76 4,567.50 4,567.70 0.0K
10:16 4,567.63 4,567.68 4,566.63 4,567.42 0.0K
10:17 4,566.70 4,567.12 4,566.21 4,567.12 0.0K
10:18 4,566.84 4,566.84 4,565.94 4,566.03 0.0K
10:19 4,565.42 4,565.76 4,565.26 4,565.26 0.0K
10:20 4,564.68 4,565.07 4,564.68 4,564.71 0.0K
10:21 4,564.62 4,565.78 4,564.39 4,565.78 0.0K
10:22 4,572.40 4,575.81 4,572.40 4,575.81 0.0K
10:23 4,576.89 4,581.85 4,576.89 4,581.85 0.0K
10:24 4,579.12 4,590.45 4,579.12 4,590.45 0.0K
10:25 4,589.88 4,593.11 4,589.88 4,591.04 0.0K
10:26 4,591.18 4,591.23 4,588.65 4,588.65 0.0K
10:27 4,590.96 4,594.18 4,590.96 4,594.18 0.0K
10:28 4,591.86 4,592.13 4,589.30 4,589.30 0.0K
10:29 4,589.85 4,595.80 4,589.85 4,595.80 0.0K
10:30 4,595.94 4,595.94 4,594.42 4,594.97 0.0K
10:31 4,595.04 4,596.46 4,595.04 4,596.46 0.0K
10:32 4,596.16 4,596.71 4,595.77 4,595.77 0.0K
10:33 4,595.16 4,597.54 4,595.16 4,597.54 0.0K
10:34 4,598.08 4,599.11 4,598.08 4,599.00 0.0K
10:35 4,598.54 4,601.35 4,597.44 4,601.35 0.0K
10:36 4,600.44 4,600.73 4,599.33 4,599.33 0.0K
10:37 4,599.69 4,599.69 4,597.99 4,598.68 0.0K
10:38 4,598.67 4,598.67 4,596.10 4,596.43 0.0K
10:39 4,597.55 4,598.87 4,597.55 4,598.87 0.0K
10:40 4,599.10 4,599.10 4,597.81 4,597.81 0.0K
10:41 4,597.49 4,605.54 4,597.31 4,605.54 0.0K
10:42 4,605.36 4,607.50 4,605.36 4,607.50 0.0K
10:43 4,607.62 4,607.89 4,607.30 4,607.89 0.0K
10:44 4,605.37 4,605.90 4,604.63 4,604.63 0.0K
10:45 4,606.28 4,606.58 4,605.50 4,605.50 0.0K
10:46 4,605.51 4,605.51 4,604.79 4,604.79 0.0K
10:47 4,605.66 4,605.66 4,603.10 4,603.10 0.0K
10:48 4,601.73 4,603.78 4,601.73 4,603.78 0.0K
10:49 4,602.58 4,602.76 4,600.61 4,601.48 0.0K
10:50 4,602.57 4,604.85 4,602.57 4,604.85 0.0K
10:51 4,605.36 4,606.33 4,604.63 4,604.63 0.0K
10:52 4,604.33 4,604.63 4,603.76 4,604.63 0.0K
10:53 4,604.88 4,605.16 4,604.88 4,605.00 0.0K
10:54 4,604.87 4,604.87 4,602.54 4,602.54 0.0K
10:55 4,602.76 4,603.74 4,601.68 4,603.74 0.0K
10:56 4,604.95 4,605.19 4,604.39 4,605.19 0.0K
10:57 4,605.98 4,606.91 4,605.98 4,606.61 0.0K
10:58 4,605.21 4,605.89 4,604.84 4,605.89 0.0K
10:59 4,605.88 4,605.88 4,604.89 4,605.37 0.0K
11:00 4,605.13 4,605.28 4,603.51 4,605.28 0.0K
11:01 4,606.53 4,608.28 4,606.53 4,608.28 0.0K
11:02 4,607.65 4,607.65 4,607.00 4,607.00 0.0K
11:03 4,606.67 4,606.67 4,600.86 4,602.65 0.0K
11:04 4,601.38 4,602.38 4,601.38 4,602.38 0.0K
11:05 4,602.65 4,602.65 4,598.66 4,598.66 0.0K
11:06 4,595.25 4,598.34 4,595.25 4,598.34 0.0K
11:07 4,601.87 4,601.87 4,600.57 4,600.66 0.0K
11:08 4,600.75 4,602.74 4,600.75 4,602.74 0.0K
11:09 4,603.38 4,604.25 4,603.38 4,603.58 0.0K
11:10 4,603.02 4,606.16 4,603.02 4,605.50 0.0K
11:11 4,605.89 4,605.89 4,604.17 4,604.56 0.0K
11:12 4,604.07 4,604.83 4,604.07 4,604.83 0.0K
11:13 4,604.59 4,605.40 4,604.59 4,605.40 0.0K
11:14 4,605.81 4,605.81 4,605.49 4,605.79 0.0K
11:15 4,605.52 4,607.08 4,605.52 4,607.08 0.0K
11:16 4,607.71 4,607.71 4,605.51 4,606.12 0.0K
11:17 4,606.04 4,606.17 4,605.41 4,606.14 0.0K
11:18 4,606.44 4,608.25 4,606.44 4,607.58 0.0K
11:19 4,608.29 4,608.89 4,608.19 4,608.19 0.0K
11:20 4,608.91 4,609.52 4,608.88 4,609.11 0.0K
11:21 4,609.14 4,609.83 4,608.18 4,609.83 0.0K
11:22 4,609.30 4,611.38 4,609.30 4,611.38 0.0K
11:23 4,610.53 4,610.53 4,608.60 4,608.60 0.0K
11:24 4,608.69 4,609.30 4,608.69 4,608.95 0.0K
11:25 4,608.75 4,609.25 4,608.55 4,608.55 0.0K
11:26 4,608.38 4,608.38 4,606.25 4,606.25 0.0K
11:27 4,606.28 4,606.28 4,605.57 4,605.57 0.0K
11:28 4,604.50 4,605.19 4,604.50 4,604.94 0.0K
11:29 4,605.05 4,605.05 4,603.55 4,604.08 0.0K
11:30 4,604.72 4,604.72 4,604.14 4,604.14 0.0K
11:31 4,603.86 4,603.86 4,601.83 4,602.86 0.0K
11:32 4,603.71 4,606.27 4,603.71 4,605.74 0.0K
11:33 4,605.79 4,607.69 4,605.79 4,607.69 0.0K
11:34 4,606.90 4,607.74 4,606.90 4,607.50 0.0K
11:35 4,607.50 4,608.07 4,607.49 4,607.49 0.0K
11:36 4,606.73 4,608.44 4,606.73 4,608.27 0.0K
11:37 4,608.01 4,608.17 4,606.79 4,606.79 0.0K
11:38 4,606.99 4,607.12 4,606.41 4,606.41 0.0K
11:39 4,607.00 4,608.30 4,607.00 4,608.30 0.0K
11:40 4,608.48 4,609.27 4,608.48 4,609.02 0.0K
11:41 4,608.55 4,608.55 4,607.43 4,607.43 0.0K
11:42 4,606.91 4,607.18 4,605.65 4,605.65 0.0K
11:43 4,605.77 4,605.77 4,604.89 4,604.89 0.0K
11:44 4,605.44 4,608.34 4,605.44 4,608.34 0.0K
11:45 4,608.33 4,608.33 4,607.91 4,607.91 0.0K
11:46 4,608.41 4,608.81 4,608.41 4,608.81 0.0K
11:47 4,609.51 4,609.51 4,609.05 4,609.05 0.0K
11:48 4,607.64 4,609.57 4,607.64 4,609.49 0.0K
11:49 4,609.54 4,609.54 4,606.18 4,606.29 0.0K
11:50 4,605.42 4,607.25 4,605.42 4,607.25 0.0K
11:51 4,607.39 4,608.92 4,607.39 4,608.92 0.0K
11:52 4,609.51 4,609.51 4,609.31 4,609.33 0.0K
11:53 4,609.49 4,609.50 4,609.23 4,609.30 0.0K
11:54 4,608.71 4,608.71 4,607.86 4,608.14 0.0K
11:55 4,607.85 4,607.85 4,605.89 4,605.89 0.0K
11:56 4,605.19 4,605.19 4,602.28 4,602.28 0.0K
11:57 4,603.21 4,603.21 4,600.22 4,600.22 0.0K
11:58 4,600.39 4,600.39 4,599.75 4,599.90 0.0K
11:59 4,600.44 4,601.35 4,600.44 4,600.60 0.0K
12:00 4,600.81 4,602.39 4,599.39 4,602.39 0.0K
12:01 4,602.51 4,602.51 4,599.29 4,599.60 0.0K
12:02 4,599.91 4,599.91 4,599.30 4,599.46 0.0K
12:03 4,599.61 4,599.61 4,599.17 4,599.17 0.0K
12:04 4,598.41 4,598.72 4,598.41 4,598.55 0.0K
12:05 4,599.26 4,600.09 4,599.26 4,599.37 0.0K
12:06 4,600.30 4,601.22 4,600.30 4,600.71 0.0K
12:07 4,600.51 4,600.51 4,598.29 4,598.29 0.0K
12:08 4,598.27 4,598.58 4,598.04 4,598.58 0.0K
12:09 4,598.72 4,600.37 4,598.72 4,600.37 0.0K
12:10 4,601.03 4,601.39 4,601.03 4,601.28 0.0K
12:11 4,599.83 4,599.83 4,599.01 4,599.01 0.0K
12:12 4,598.28 4,600.07 4,598.28 4,600.07 0.0K
12:13 4,600.38 4,600.84 4,600.13 4,600.13 0.0K
12:14 4,599.73 4,600.40 4,599.73 4,600.40 0.0K
12:15 4,600.31 4,600.31 4,599.38 4,599.38 0.0K
12:16 4,599.22 4,599.60 4,599.22 4,599.37 0.0K
12:17 4,599.07 4,599.31 4,598.96 4,598.96 0.0K
12:18 4,599.05 4,600.96 4,599.05 4,600.96 0.0K
12:19 4,600.46 4,600.61 4,600.20 4,600.61 0.0K
12:20 4,600.83 4,601.74 4,600.83 4,601.74 0.0K
12:21 4,601.85 4,602.56 4,601.83 4,602.56 0.0K
12:22 4,603.14 4,603.14 4,602.35 4,603.04 0.0K
12:23 4,603.05 4,604.20 4,603.05 4,604.20 0.0K
12:24 4,604.20 4,606.33 4,604.20 4,606.33 0.0K
12:25 4,606.60 4,606.67 4,606.25 4,606.67 0.0K
12:26 4,606.52 4,607.63 4,606.52 4,607.36 0.0K
12:27 4,607.25 4,607.61 4,606.77 4,606.77 0.0K
12:28 4,606.86 4,606.97 4,604.96 4,605.21 0.0K
12:29 4,605.20 4,605.20 4,602.97 4,602.97 0.0K
12:30 4,601.77 4,601.77 4,600.79 4,601.14 0.0K
12:31 4,601.34 4,601.63 4,600.53 4,600.53 0.0K
12:32 4,600.78 4,600.78 4,600.05 4,600.05 0.0K
12:33 4,599.54 4,599.54 4,598.66 4,599.15 0.0K
12:34 4,599.12 4,599.12 4,598.87 4,598.99 0.0K
12:35 4,598.76 4,598.88 4,598.29 4,598.88 0.0K
12:36 4,599.01 4,599.63 4,599.01 4,599.37 0.0K
12:37 4,598.61 4,598.63 4,597.74 4,598.01 0.0K
12:38 4,597.18 4,598.07 4,597.18 4,597.59 0.0K
12:39 4,597.55 4,597.68 4,597.55 4,597.68 0.0K
12:40 4,597.37 4,597.65 4,597.21 4,597.65 0.0K
12:41 4,597.03 4,597.29 4,596.70 4,596.70 0.0K
12:42 4,595.91 4,596.73 4,595.91 4,596.05 0.0K
12:43 4,595.78 4,597.82 4,595.78 4,597.82 0.0K
12:44 4,597.68 4,597.68 4,596.83 4,596.83 0.0K
12:45 4,596.68 4,598.09 4,596.68 4,598.09 0.0K
12:46 4,598.27 4,598.27 4,596.78 4,596.78 0.0K
12:47 4,597.04 4,597.04 4,596.42 4,596.56 0.0K
12:48 4,596.51 4,597.53 4,596.00 4,597.53 0.0K
12:49 4,597.56 4,597.56 4,596.70 4,597.37 0.0K
12:50 4,598.63 4,598.96 4,598.63 4,598.83 0.0K
12:51 4,599.46 4,601.28 4,599.46 4,600.44 0.0K
12:52 4,600.66 4,601.87 4,600.66 4,601.87 0.0K
12:53 4,601.34 4,601.34 4,601.07 4,601.07 0.0K
12:54 4,601.31 4,604.25 4,601.31 4,604.25 0.0K
12:55 4,604.00 4,604.00 4,596.21 4,596.21 0.0K
12:56 4,596.94 4,600.72 4,596.94 4,599.42 0.0K
12:57 4,599.11 4,599.11 4,597.46 4,597.46 0.0K
12:58 4,597.42 4,599.80 4,597.42 4,599.80 0.0K
12:59 4,600.99 4,600.99 4,599.30 4,600.08 0.0K
13:00 4,601.60 4,601.60 4,599.03 4,599.03 0.0K
13:01 4,597.68 4,598.33 4,597.40 4,597.69 0.0K
13:02 4,597.73 4,597.73 4,595.89 4,596.17 0.0K
13:03 4,596.15 4,597.49 4,596.15 4,596.97 0.0K
13:04 4,598.24 4,600.31 4,598.24 4,600.31 0.0K
13:05 4,601.71 4,601.76 4,600.97 4,601.72 0.0K
13:06 4,601.75 4,603.10 4,600.88 4,602.41 0.0K
13:07 4,601.75 4,601.75 4,599.31 4,599.31 0.0K
13:08 4,601.26 4,602.80 4,601.26 4,601.55 0.0K
13:09 4,600.98 4,600.98 4,598.50 4,598.50 0.0K
13:10 4,598.03 4,598.03 4,597.37 4,597.74 0.0K
13:11 4,597.66 4,597.66 4,597.18 4,597.18 0.0K
13:12 4,598.19 4,600.69 4,598.19 4,600.52 0.0K
13:13 4,601.44 4,602.88 4,601.44 4,602.88 0.0K
13:14 4,603.59 4,603.84 4,603.02 4,603.02 0.0K
13:15 4,602.83 4,603.63 4,602.83 4,603.63 0.0K
13:16 4,603.91 4,603.91 4,603.40 4,603.57 0.0K
13:17 4,604.04 4,604.04 4,602.72 4,602.98 0.0K
13:18 4,603.60 4,603.95 4,603.35 4,603.46 0.0K
13:19 4,602.89 4,602.89 4,601.60 4,601.60 0.0K
13:20 4,601.76 4,602.25 4,601.65 4,602.25 0.0K
13:21 4,603.44 4,603.44 4,602.70 4,602.70 0.0K
13:22 4,602.72 4,602.82 4,602.02 4,602.17 0.0K
13:23 4,602.13 4,602.18 4,601.72 4,601.72 0.0K
13:24 4,601.70 4,601.90 4,601.47 4,601.54 0.0K
13:25 4,602.20 4,603.22 4,602.20 4,603.22 0.0K
13:26 4,603.19 4,604.34 4,603.19 4,604.34 0.0K
13:27 4,604.64 4,604.64 4,603.81 4,604.04 0.0K
13:28 4,604.16 4,605.78 4,603.91 4,605.78 0.0K
13:29 4,605.44 4,605.44 4,604.36 4,604.36 0.0K
13:30 4,603.58 4,604.04 4,603.58 4,603.72 0.0K
13:31 4,603.88 4,604.41 4,603.88 4,604.16 0.0K
13:32 4,604.24 4,605.36 4,604.24 4,605.36 0.0K
13:33 4,606.01 4,606.61 4,605.14 4,606.61 0.0K
13:34 4,606.26 4,606.63 4,606.26 4,606.51 0.0K
13:35 4,606.74 4,607.11 4,606.74 4,606.97 0.0K
13:36 4,606.88 4,607.66 4,606.04 4,606.04 0.0K
13:37 4,605.28 4,605.95 4,604.71 4,605.95 0.0K
13:38 4,606.07 4,606.09 4,605.59 4,605.59 0.0K
13:39 4,606.41 4,606.41 4,605.47 4,605.47 0.0K
13:40 4,605.89 4,605.99 4,605.24 4,605.99 0.0K
13:41 4,606.08 4,606.08 4,605.11 4,605.11 0.0K
13:42 4,605.96 4,606.12 4,604.52 4,604.52 0.0K
13:43 4,603.13 4,603.13 4,602.34 4,602.41 0.0K
13:44 4,602.76 4,604.25 4,602.76 4,604.25 0.0K
13:45 4,604.19 4,604.98 4,604.19 4,604.98 0.0K
13:46 4,605.35 4,606.82 4,605.35 4,606.82 0.0K
13:47 4,607.33 4,607.56 4,607.33 4,607.56 0.0K
13:48 4,607.27 4,608.13 4,607.27 4,608.13 0.0K
13:49 4,608.27 4,608.27 4,607.55 4,607.55 0.0K
13:50 4,607.48 4,608.97 4,607.48 4,608.97 0.0K
13:51 4,608.78 4,608.93 4,608.78 4,608.86 0.0K
13:52 4,609.40 4,609.40 4,608.82 4,608.82 0.0K
13:53 4,608.85 4,609.07 4,608.85 4,608.99 0.0K
13:54 4,609.29 4,609.35 4,609.13 4,609.13 0.0K
13:55 4,609.14 4,609.90 4,609.09 4,609.90 0.0K
13:56 4,610.15 4,610.27 4,609.48 4,609.48 0.0K
13:57 4,609.17 4,609.80 4,609.17 4,609.71 0.0K
13:58 4,609.69 4,609.95 4,609.53 4,609.95 0.0K
13:59 4,609.92 4,609.92 4,609.69 4,609.69 0.0K
14:00 4,609.71 4,610.40 4,609.71 4,610.40 0.0K
14:01 4,610.50 4,610.58 4,609.82 4,609.82 0.0K
14:02 4,610.01 4,610.01 4,609.19 4,609.41 0.0K
14:03 4,609.25 4,609.74 4,609.03 4,609.03 0.0K
14:04 4,609.18 4,609.75 4,609.18 4,609.75 0.0K
14:05 4,610.04 4,610.04 4,608.62 4,608.62 0.0K
14:06 4,608.52 4,609.41 4,608.52 4,609.40 0.0K
14:07 4,609.57 4,610.21 4,609.57 4,610.21 0.0K
14:08 4,610.60 4,610.79 4,610.31 4,610.79 0.0K
14:09 4,610.96 4,611.22 4,610.76 4,611.16 0.0K
14:10 4,611.08 4,611.40 4,611.08 4,611.27 0.0K
14:11 4,612.11 4,612.19 4,611.76 4,612.19 0.0K
14:12 4,612.20 4,612.92 4,612.20 4,612.92 0.0K
14:13 4,612.73 4,613.16 4,612.73 4,613.16 0.0K
14:14 4,613.25 4,614.02 4,613.25 4,613.90 0.0K
14:15 4,614.04 4,615.16 4,614.04 4,615.16 0.0K
14:16 4,614.87 4,615.21 4,614.86 4,615.21 0.0K
14:17 4,615.14 4,615.37 4,615.14 4,615.37 0.0K
14:18 4,615.49 4,615.49 4,614.75 4,614.75 0.0K
14:19 4,614.53 4,615.44 4,614.53 4,615.31 0.0K
14:20 4,615.12 4,615.12 4,614.28 4,614.28 0.0K
14:21 4,614.37 4,614.57 4,614.37 4,614.50 0.0K
14:22 4,614.68 4,614.68 4,613.99 4,614.27 0.0K
14:23 4,614.04 4,614.83 4,614.04 4,614.83 0.0K
14:24 4,614.73 4,615.11 4,614.52 4,615.11 0.0K
14:25 4,614.99 4,615.14 4,614.99 4,615.04 0.0K
14:26 4,614.97 4,615.16 4,614.59 4,614.59 0.0K
14:27 4,614.69 4,614.69 4,614.15 4,614.15 0.0K
14:28 4,613.82 4,614.06 4,613.61 4,613.61 0.0K
14:29 4,613.63 4,613.63 4,613.49 4,613.49 0.0K
14:30 4,613.18 4,613.20 4,612.83 4,612.83 0.0K
14:31 4,613.13 4,613.86 4,613.13 4,613.86 0.0K
14:32 4,613.86 4,614.19 4,613.47 4,614.19 0.0K
14:33 4,614.22 4,614.73 4,614.22 4,614.42 0.0K
14:34 4,614.50 4,614.59 4,614.37 4,614.40 0.0K
14:35 4,614.24 4,614.24 4,613.38 4,613.38 0.0K
14:36 4,612.89 4,613.36 4,612.89 4,613.36 0.0K
14:37 4,612.77 4,613.13 4,612.13 4,612.13 0.0K
14:38 4,612.15 4,612.62 4,612.07 4,612.62 0.0K
14:39 4,612.75 4,612.76 4,612.50 4,612.60 0.0K
14:40 4,612.75 4,612.75 4,612.04 4,612.62 0.0K
14:41 4,612.95 4,614.45 4,612.95 4,614.45 0.0K
14:42 4,614.80 4,614.80 4,614.39 4,614.45 0.0K
14:43 4,614.34 4,614.57 4,614.25 4,614.39 0.0K
14:44 4,614.49 4,614.83 4,614.49 4,614.67 0.0K
14:45 4,614.65 4,615.98 4,614.62 4,615.98 0.0K
14:46 4,616.02 4,616.02 4,615.36 4,615.56 0.0K
14:47 4,615.40 4,615.40 4,614.86 4,615.19 0.0K
14:48 4,615.05 4,616.03 4,615.05 4,615.94 0.0K
14:49 4,616.11 4,616.16 4,616.03 4,616.03 0.0K
14:50 4,615.78 4,616.09 4,615.65 4,616.09 0.0K
14:51 4,615.82 4,615.94 4,615.67 4,615.94 0.0K
14:52 4,615.91 4,615.91 4,615.75 4,615.81 0.0K
14:53 4,615.79 4,615.79 4,615.00 4,615.00 0.0K
14:54 4,615.21 4,615.33 4,615.04 4,615.28 0.0K
14:55 4,614.75 4,614.91 4,614.64 4,614.91 0.0K
14:56 4,614.96 4,614.96 4,614.32 4,614.32 0.0K
14:57 4,614.14 4,614.15 4,613.53 4,613.53 0.0K
14:58 4,613.09 4,613.09 4,612.34 4,612.45 0.0K
14:59 4,612.27 4,612.57 4,612.27 4,612.57 0.0K
15:00 4,613.23 4,613.32 4,612.29 4,613.32 0.0K
15:01 4,613.36 4,613.55 4,613.34 4,613.55 0.0K
15:02 4,613.81 4,614.04 4,613.72 4,613.72 0.0K
15:03 4,613.71 4,613.81 4,613.43 4,613.64 0.0K
15:04 4,614.42 4,615.13 4,614.42 4,614.77 0.0K
15:05 4,614.72 4,614.72 4,613.68 4,613.68 0.0K
15:06 4,613.38 4,613.41 4,612.38 4,612.38 0.0K
15:07 4,611.75 4,612.13 4,611.59 4,611.72 0.0K
15:08 4,611.67 4,611.92 4,611.61 4,611.61 0.0K
15:09 4,611.54 4,612.15 4,611.54 4,611.72 0.0K
15:10 4,611.78 4,611.78 4,610.74 4,610.74 0.0K
15:11 4,611.49 4,611.88 4,610.75 4,610.75 0.0K
15:12 4,610.18 4,610.79 4,610.18 4,610.79 0.0K
15:13 4,610.60 4,610.62 4,610.29 4,610.29 0.0K
15:14 4,610.35 4,610.41 4,610.00 4,610.00 0.0K
15:15 4,610.05 4,610.24 4,609.37 4,610.20 0.0K
15:16 4,610.40 4,610.69 4,610.40 4,610.41 0.0K
15:17 4,610.66 4,611.45 4,610.66 4,611.45 0.0K
15:18 4,611.50 4,611.70 4,611.50 4,611.64 0.0K
15:19 4,611.75 4,611.81 4,611.71 4,611.80 0.0K
15:20 4,611.96 4,612.61 4,611.82 4,612.40 0.0K
15:21 4,612.55 4,612.55 4,611.76 4,612.16 0.0K
15:22 4,611.87 4,611.89 4,610.91 4,610.91 0.0K
15:23 4,611.08 4,611.45 4,610.67 4,611.45 0.0K
15:24 4,611.51 4,611.77 4,611.43 4,611.54 0.0K
15:25 4,611.46 4,611.46 4,610.76 4,610.76 0.0K
15:26 4,610.17 4,610.17 4,609.36 4,609.36 0.0K
15:27 4,609.13 4,609.22 4,608.77 4,608.77 0.0K
15:28 4,608.41 4,608.68 4,608.41 4,608.68 0.0K
15:29 4,608.86 4,608.86 4,607.28 4,607.28 0.0K
15:30 4,606.99 4,606.99 4,606.19 4,606.19 0.0K
15:31 4,606.14 4,606.50 4,605.35 4,605.35 0.0K
15:32 4,605.49 4,606.57 4,605.49 4,606.52 0.0K
15:33 4,606.56 4,607.70 4,606.56 4,607.70 0.0K
15:34 4,607.56 4,608.28 4,607.43 4,607.56 0.0K
15:35 4,607.89 4,607.89 4,606.68 4,607.12 0.0K
15:36 4,607.78 4,607.92 4,607.76 4,607.76 0.0K
15:37 4,607.86 4,609.23 4,607.86 4,609.23 0.0K
15:38 4,609.57 4,609.62 4,609.43 4,609.46 0.0K
15:39 4,608.94 4,608.94 4,608.09 4,608.09 0.0K
15:40 4,607.84 4,608.57 4,607.84 4,608.16 0.0K
15:41 4,608.00 4,608.00 4,607.21 4,607.45 0.0K
15:42 4,606.50 4,606.50 4,605.85 4,605.85 0.0K
15:43 4,605.72 4,605.90 4,605.44 4,605.90 0.0K
15:44 4,606.35 4,606.35 4,605.96 4,606.32 0.0K
15:45 4,606.21 4,606.21 4,605.58 4,605.58 0.0K
15:46 4,606.47 4,606.47 4,605.52 4,605.53 0.0K
15:47 4,605.18 4,605.52 4,604.87 4,604.88 0.0K
15:48 4,605.68 4,605.78 4,605.37 4,605.37 0.0K
15:49 4,605.95 4,607.00 4,605.43 4,607.00 0.0K
15:50 4,607.02 4,608.05 4,606.78 4,608.05 0.0K
15:51 4,606.96 4,606.96 4,606.73 4,606.73 0.0K
15:52 4,606.05 4,607.00 4,606.05 4,606.46 0.0K
15:53 4,606.75 4,607.65 4,606.70 4,607.48 0.0K
15:54 4,608.03 4,608.03 4,606.32 4,606.32 0.0K
15:55 4,606.08 4,606.08 4,604.93 4,604.93 0.0K
15:56 4,604.78 4,604.78 4,603.33 4,603.33 0.0K
15:57 4,603.46 4,604.18 4,603.46 4,603.54 0.0K
15:58 4,604.31 4,605.22 4,603.97 4,605.22 0.0K
15:59 4,604.78 4,604.78 4,602.73 4,602.73 0.0K
16:00 4,602.97 4,602.97 4,602.59 4,602.61 0.0K
16:01 4,602.60 4,602.63 4,602.60 4,602.61 0.0K
16:02 4,602.60 4,602.60 4,602.57 4,602.57 0.0K
16:03 4,602.60 4,602.74 4,602.60 4,602.74 0.0K
16:04 4,602.73 4,602.76 4,602.73 4,602.74 0.0K
16:05 4,602.74 4,602.74 4,602.65 4,602.72 0.0K
16:06 4,602.74 4,602.74 4,602.65 4,602.65 0.0K
16:07 4,602.74 4,602.74 4,602.71 4,602.71 0.0K
16:08 4,602.71 4,602.71 4,602.50 4,602.50 0.0K
16:09 4,602.45 4,602.49 4,602.35 4,602.35 0.0K
16:10 4,602.39 4,602.39 4,602.38 4,602.38 0.0K
16:11 4,602.37 4,602.37 4,602.25 4,602.27 0.0K
16:12 4,602.21 4,602.35 4,602.21 4,602.33 0.0K
16:13 4,602.28 4,602.37 4,602.28 4,602.37 0.0K
16:14 4,602.24 4,602.25 4,602.24 4,602.25 0.0K
16:15 4,602.19 4,602.19 4,602.19 4,602.19 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