CBOE S

SPRO06
🏛️ アメリカ →
4,967.92
最終更新: 2025-10-03
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 4,644.01 4,645.78 4,644.01 4,645.30 0.0K
09:32 4,644.71 4,646.21 4,644.71 4,645.79 0.0K
09:33 4,645.09 4,645.70 4,645.06 4,645.54 0.0K
09:34 4,645.79 4,645.79 4,643.61 4,643.61 0.0K
09:35 4,644.24 4,644.51 4,644.24 4,644.27 0.0K
09:36 4,643.75 4,643.80 4,643.45 4,643.45 0.0K
09:37 4,643.35 4,643.35 4,642.01 4,642.01 0.0K
09:38 4,641.34 4,641.34 4,638.40 4,638.40 0.0K
09:39 4,637.35 4,639.09 4,637.35 4,639.09 0.0K
09:40 4,639.23 4,639.23 4,638.54 4,639.22 0.0K
09:41 4,639.78 4,639.78 4,639.09 4,639.09 0.0K
09:42 4,638.96 4,639.63 4,638.96 4,639.63 0.0K
09:43 4,640.88 4,642.28 4,640.88 4,642.28 0.0K
09:44 4,642.37 4,642.48 4,642.08 4,642.08 0.0K
09:45 4,643.28 4,643.95 4,643.28 4,643.43 0.0K
09:46 4,643.43 4,644.55 4,643.36 4,644.55 0.0K
09:47 4,643.93 4,643.93 4,642.11 4,642.13 0.0K
09:48 4,641.60 4,641.60 4,640.69 4,641.46 0.0K
09:49 4,641.36 4,641.95 4,641.36 4,641.95 0.0K
09:50 4,641.28 4,641.42 4,640.67 4,641.42 0.0K
09:51 4,641.66 4,641.66 4,641.42 4,641.50 0.0K
09:52 4,641.41 4,642.10 4,641.41 4,641.80 0.0K
09:53 4,642.44 4,642.97 4,642.44 4,642.45 0.0K
09:54 4,642.43 4,642.43 4,642.27 4,642.32 0.0K
09:55 4,642.63 4,643.52 4,642.63 4,643.52 0.0K
09:56 4,644.21 4,644.72 4,644.21 4,644.72 0.0K
09:57 4,645.21 4,645.21 4,644.34 4,644.79 0.0K
09:58 4,645.39 4,645.43 4,644.66 4,644.76 0.0K
09:59 4,645.21 4,646.05 4,645.21 4,646.05 0.0K
10:00 4,645.12 4,645.97 4,645.12 4,645.74 0.0K
10:01 4,646.07 4,646.07 4,645.55 4,645.55 0.0K
10:02 4,645.54 4,646.67 4,645.54 4,646.67 0.0K
10:03 4,648.70 4,649.34 4,648.35 4,648.35 0.0K
10:04 4,648.00 4,648.00 4,645.94 4,645.94 0.0K
10:05 4,646.17 4,646.48 4,645.91 4,646.48 0.0K
10:06 4,646.68 4,646.68 4,646.09 4,646.52 0.0K
10:07 4,645.32 4,645.32 4,642.63 4,644.40 0.0K
10:08 4,644.67 4,645.50 4,644.67 4,644.72 0.0K
10:09 4,644.86 4,644.86 4,643.94 4,644.80 0.0K
10:10 4,645.34 4,646.19 4,645.34 4,645.88 0.0K
10:11 4,646.20 4,646.86 4,646.16 4,646.70 0.0K
10:12 4,647.52 4,648.09 4,646.78 4,646.78 0.0K
10:13 4,647.02 4,647.03 4,646.21 4,647.03 0.0K
10:14 4,647.42 4,647.45 4,647.27 4,647.27 0.0K
10:15 4,647.05 4,647.74 4,647.05 4,647.66 0.0K
10:16 4,647.69 4,648.38 4,647.69 4,648.34 0.0K
10:17 4,648.49 4,649.46 4,648.38 4,649.46 0.0K
10:18 4,649.95 4,649.95 4,649.58 4,649.79 0.0K
10:19 4,649.76 4,651.12 4,649.76 4,651.12 0.0K
10:20 4,651.19 4,651.79 4,651.19 4,651.79 0.0K
10:21 4,651.68 4,651.68 4,650.78 4,650.78 0.0K
10:22 4,651.11 4,652.37 4,651.11 4,652.37 0.0K
10:23 4,652.49 4,652.49 4,652.02 4,652.02 0.0K
10:24 4,651.70 4,652.73 4,651.70 4,652.73 0.0K
10:25 4,652.11 4,652.11 4,651.81 4,652.09 0.0K
10:26 4,652.45 4,652.45 4,650.78 4,650.78 0.0K
10:27 4,650.50 4,651.05 4,649.39 4,649.39 0.0K
10:28 4,650.04 4,650.68 4,649.71 4,650.68 0.0K
10:29 4,650.79 4,650.79 4,650.75 4,650.77 0.0K
10:30 4,650.92 4,650.98 4,650.92 4,650.92 0.0K
10:31 4,651.08 4,651.67 4,651.05 4,651.67 0.0K
10:32 4,651.86 4,652.67 4,651.86 4,652.13 0.0K
10:33 4,652.12 4,652.66 4,652.10 4,652.66 0.0K
10:34 4,652.77 4,652.84 4,652.62 4,652.77 0.0K
10:35 4,652.67 4,652.73 4,652.46 4,652.73 0.0K
10:36 4,652.93 4,653.62 4,652.93 4,653.62 0.0K
10:37 4,653.39 4,653.82 4,653.39 4,653.64 0.0K
10:38 4,653.59 4,654.54 4,653.59 4,654.54 0.0K
10:39 4,654.25 4,655.22 4,653.46 4,655.22 0.0K
10:40 4,655.21 4,656.10 4,655.21 4,656.10 0.0K
10:41 4,656.34 4,656.34 4,655.70 4,655.70 0.0K
10:42 4,655.61 4,656.34 4,655.61 4,656.25 0.0K
10:43 4,656.13 4,656.70 4,656.13 4,656.66 0.0K
10:44 4,657.06 4,657.42 4,657.06 4,657.22 0.0K
10:45 4,656.53 4,656.62 4,656.38 4,656.38 0.0K
10:46 4,656.37 4,656.37 4,655.92 4,656.15 0.0K
10:47 4,656.20 4,656.20 4,655.97 4,656.18 0.0K
10:48 4,655.65 4,656.38 4,655.65 4,655.85 0.0K
10:49 4,655.65 4,655.65 4,655.28 4,655.52 0.0K
10:50 4,655.55 4,655.58 4,655.47 4,655.58 0.0K
10:51 4,655.19 4,655.19 4,654.66 4,654.66 0.0K
10:52 4,655.07 4,655.72 4,654.75 4,654.75 0.0K
10:53 4,654.30 4,654.80 4,654.19 4,654.80 0.0K
10:54 4,654.67 4,655.09 4,654.67 4,654.75 0.0K
10:55 4,654.76 4,654.76 4,654.60 4,654.60 0.0K
10:56 4,653.68 4,654.03 4,653.48 4,653.48 0.0K
10:57 4,653.98 4,654.25 4,653.98 4,654.25 0.0K
10:58 4,654.22 4,654.72 4,654.22 4,654.72 0.0K
10:59 4,654.67 4,654.67 4,654.50 4,654.54 0.0K
11:00 4,654.87 4,655.10 4,654.72 4,654.72 0.0K
11:01 4,654.65 4,655.13 4,654.65 4,654.82 0.0K
11:02 4,654.82 4,654.97 4,654.66 4,654.66 0.0K
11:03 4,654.83 4,655.00 4,654.69 4,655.00 0.0K
11:04 4,654.98 4,655.15 4,654.91 4,654.91 0.0K
11:05 4,654.97 4,655.14 4,654.97 4,655.14 0.0K
11:06 4,655.30 4,656.33 4,655.30 4,656.33 0.0K
11:07 4,656.39 4,656.66 4,655.91 4,656.66 0.0K
11:08 4,657.03 4,657.12 4,656.28 4,656.28 0.0K
11:09 4,656.25 4,656.25 4,655.65 4,655.99 0.0K
11:10 4,656.20 4,656.62 4,655.88 4,656.62 0.0K
11:11 4,656.46 4,657.12 4,656.46 4,657.05 0.0K
11:12 4,657.17 4,657.17 4,656.83 4,656.90 0.0K
11:13 4,656.89 4,656.89 4,656.63 4,656.68 0.0K
11:14 4,656.63 4,656.98 4,656.63 4,656.75 0.0K
11:15 4,656.52 4,656.54 4,656.35 4,656.37 0.0K
11:16 4,656.45 4,656.58 4,656.01 4,656.01 0.0K
11:17 4,655.61 4,655.61 4,655.02 4,655.02 0.0K
11:18 4,655.09 4,655.77 4,655.09 4,655.60 0.0K
11:19 4,655.70 4,656.25 4,655.70 4,656.25 0.0K
11:20 4,656.36 4,656.36 4,656.09 4,656.10 0.0K
11:21 4,656.00 4,656.00 4,655.59 4,655.59 0.0K
11:22 4,655.30 4,655.33 4,654.99 4,655.33 0.0K
11:23 4,655.20 4,655.42 4,655.20 4,655.33 0.0K
11:24 4,655.35 4,656.14 4,655.35 4,656.14 0.0K
11:25 4,656.25 4,656.25 4,654.71 4,654.71 0.0K
11:26 4,654.60 4,654.60 4,654.16 4,654.16 0.0K
11:27 4,653.96 4,654.34 4,653.96 4,654.28 0.0K
11:28 4,654.17 4,654.17 4,653.36 4,653.36 0.0K
11:29 4,653.02 4,653.25 4,653.02 4,653.22 0.0K
11:30 4,653.14 4,653.14 4,652.59 4,652.70 0.0K
11:31 4,652.71 4,653.09 4,652.55 4,652.55 0.0K
11:32 4,652.18 4,652.18 4,651.70 4,652.04 0.0K
11:33 4,652.16 4,652.53 4,651.84 4,652.53 0.0K
11:34 4,652.20 4,653.39 4,652.20 4,653.39 0.0K
11:35 4,653.47 4,653.77 4,653.25 4,653.51 0.0K
11:36 4,653.70 4,654.23 4,653.70 4,654.05 0.0K
11:37 4,653.84 4,653.84 4,652.95 4,653.35 0.0K
11:38 4,653.54 4,653.54 4,652.55 4,652.55 0.0K
11:39 4,652.73 4,652.73 4,652.44 4,652.58 0.0K
11:40 4,652.45 4,653.31 4,652.45 4,653.15 0.0K
11:41 4,653.23 4,653.23 4,652.96 4,653.22 0.0K
11:42 4,653.30 4,653.34 4,653.18 4,653.18 0.0K
11:43 4,653.25 4,653.32 4,652.74 4,652.74 0.0K
11:44 4,652.49 4,652.57 4,652.49 4,652.53 0.0K
11:45 4,652.96 4,653.27 4,652.96 4,653.27 0.0K
11:46 4,653.21 4,653.21 4,652.92 4,653.07 0.0K
11:47 4,653.00 4,653.27 4,653.00 4,653.27 0.0K
11:48 4,653.12 4,653.12 4,652.93 4,652.99 0.0K
11:49 4,652.91 4,653.24 4,652.91 4,653.24 0.0K
11:50 4,653.31 4,653.44 4,653.04 4,653.44 0.0K
11:51 4,653.59 4,653.70 4,653.27 4,653.27 0.0K
11:52 4,653.21 4,653.21 4,652.23 4,652.26 0.0K
11:53 4,652.26 4,652.26 4,651.96 4,651.96 0.0K
11:54 4,651.60 4,651.60 4,651.36 4,651.40 0.0K
11:55 4,651.23 4,651.23 4,650.54 4,650.54 0.0K
11:56 4,650.37 4,650.53 4,649.96 4,649.96 0.0K
11:57 4,649.61 4,649.61 4,648.71 4,649.43 0.0K
11:58 4,649.48 4,649.53 4,649.02 4,649.53 0.0K
11:59 4,649.41 4,649.97 4,649.41 4,649.97 0.0K
12:00 4,650.13 4,650.13 4,649.53 4,649.61 0.0K
12:01 4,648.79 4,649.64 4,648.79 4,649.64 0.0K
12:02 4,650.45 4,650.83 4,650.45 4,650.81 0.0K
12:03 4,650.97 4,651.23 4,650.69 4,651.23 0.0K
12:04 4,651.44 4,651.72 4,651.44 4,651.72 0.0K
12:05 4,651.78 4,651.78 4,651.39 4,651.40 0.0K
12:06 4,651.62 4,651.76 4,651.62 4,651.75 0.0K
12:07 4,651.74 4,652.54 4,651.74 4,652.31 0.0K
12:08 4,652.42 4,652.42 4,652.15 4,652.18 0.0K
12:09 4,652.11 4,652.11 4,651.84 4,651.92 0.0K
12:10 4,651.90 4,651.90 4,651.44 4,651.44 0.0K
12:11 4,651.95 4,651.95 4,651.03 4,651.03 0.0K
12:12 4,650.78 4,650.91 4,650.22 4,650.22 0.0K
12:13 4,650.02 4,650.17 4,649.51 4,650.17 0.0K
12:14 4,650.22 4,650.49 4,650.22 4,650.49 0.0K
12:15 4,650.46 4,650.71 4,650.46 4,650.71 0.0K
12:16 4,650.68 4,650.68 4,650.48 4,650.48 0.0K
12:17 4,650.47 4,650.53 4,650.23 4,650.23 0.0K
12:18 4,650.47 4,651.15 4,650.47 4,651.15 0.0K
12:19 4,651.21 4,651.21 4,650.20 4,650.20 0.0K
12:20 4,650.23 4,650.51 4,650.07 4,650.51 0.0K
12:21 4,650.45 4,651.24 4,650.45 4,651.11 0.0K
12:22 4,651.55 4,651.68 4,651.51 4,651.68 0.0K
12:23 4,651.86 4,652.00 4,651.78 4,651.92 0.0K
12:24 4,651.99 4,652.08 4,651.83 4,651.83 0.0K
12:25 4,651.96 4,651.96 4,651.60 4,651.85 0.0K
12:26 4,652.12 4,652.12 4,651.99 4,651.99 0.0K
12:27 4,652.12 4,652.41 4,652.08 4,652.41 0.0K
12:28 4,652.22 4,652.27 4,652.22 4,652.27 0.0K
12:29 4,652.23 4,652.23 4,651.93 4,652.10 0.0K
12:30 4,652.10 4,652.10 4,651.11 4,651.11 0.0K
12:31 4,651.01 4,651.74 4,651.01 4,651.74 0.0K
12:32 4,651.96 4,651.96 4,651.73 4,651.89 0.0K
12:33 4,651.87 4,652.19 4,651.87 4,652.19 0.0K
12:34 4,652.15 4,652.19 4,652.08 4,652.08 0.0K
12:35 4,652.17 4,652.17 4,651.99 4,652.03 0.0K
12:36 4,652.14 4,652.16 4,652.10 4,652.11 0.0K
12:37 4,652.13 4,652.33 4,652.13 4,652.33 0.0K
12:38 4,652.47 4,652.47 4,652.06 4,652.06 0.0K
12:39 4,652.02 4,652.23 4,652.02 4,652.12 0.0K
12:40 4,652.07 4,652.25 4,652.07 4,652.18 0.0K
12:41 4,652.52 4,652.52 4,652.19 4,652.19 0.0K
12:42 4,652.11 4,652.15 4,651.89 4,652.01 0.0K
12:43 4,651.91 4,651.92 4,651.46 4,651.46 0.0K
12:44 4,651.22 4,651.81 4,651.22 4,651.81 0.0K
12:45 4,651.78 4,652.51 4,651.78 4,652.43 0.0K
12:46 4,652.63 4,653.64 4,652.63 4,653.64 0.0K
12:47 4,653.80 4,653.89 4,653.53 4,653.53 0.0K
12:48 4,653.66 4,653.66 4,653.39 4,653.39 0.0K
12:49 4,653.32 4,653.32 4,653.22 4,653.22 0.0K
12:50 4,653.38 4,653.38 4,653.02 4,653.29 0.0K
12:51 4,653.21 4,653.21 4,652.60 4,652.60 0.0K
12:52 4,652.51 4,652.80 4,652.51 4,652.69 0.0K
12:53 4,652.70 4,652.70 4,652.46 4,652.49 0.0K
12:54 4,652.11 4,652.11 4,651.86 4,651.90 0.0K
12:55 4,652.26 4,652.40 4,652.21 4,652.21 0.0K
12:56 4,652.16 4,652.16 4,651.82 4,651.82 0.0K
12:57 4,651.09 4,651.09 4,650.04 4,650.04 0.0K
12:58 4,650.00 4,650.00 4,648.68 4,648.99 0.0K
12:59 4,649.32 4,649.94 4,649.32 4,649.94 0.0K
13:00 4,650.25 4,650.25 4,649.05 4,649.05 0.0K
13:01 4,649.04 4,650.00 4,649.04 4,649.88 0.0K
13:02 4,650.16 4,650.16 4,649.71 4,650.13 0.0K
13:03 4,650.07 4,650.07 4,649.18 4,649.18 0.0K
13:04 4,649.28 4,649.28 4,649.17 4,649.28 0.0K
13:05 4,649.49 4,649.86 4,649.49 4,649.86 0.0K
13:06 4,649.78 4,649.78 4,649.59 4,649.59 0.0K
13:07 4,649.61 4,649.61 4,649.42 4,649.46 0.0K
13:08 4,649.60 4,649.87 4,649.36 4,649.36 0.0K
13:09 4,649.36 4,649.66 4,649.36 4,649.66 0.0K
13:10 4,649.79 4,649.94 4,649.78 4,649.87 0.0K
13:11 4,649.74 4,650.16 4,649.27 4,649.27 0.0K
13:12 4,649.48 4,649.98 4,649.48 4,649.93 0.0K
13:13 4,650.15 4,650.94 4,650.15 4,650.81 0.0K
13:14 4,650.78 4,650.82 4,650.65 4,650.69 0.0K
13:15 4,650.63 4,650.74 4,650.46 4,650.46 0.0K
13:16 4,650.55 4,650.55 4,649.58 4,649.71 0.0K
13:17 4,649.92 4,649.96 4,649.54 4,649.60 0.0K
13:18 4,649.77 4,650.09 4,649.77 4,649.82 0.0K
13:19 4,649.86 4,649.86 4,644.91 4,644.91 0.0K
13:20 4,645.86 4,647.61 4,645.76 4,647.61 0.0K
13:21 4,648.11 4,648.70 4,648.11 4,648.70 0.0K
13:22 4,648.88 4,648.88 4,648.60 4,648.66 0.0K
13:23 4,648.60 4,648.60 4,647.97 4,648.45 0.0K
13:24 4,648.85 4,649.71 4,648.85 4,649.71 0.0K
13:25 4,649.54 4,649.71 4,649.54 4,649.70 0.0K
13:26 4,649.72 4,651.22 4,649.72 4,650.83 0.0K
13:27 4,650.90 4,650.90 4,650.39 4,650.67 0.0K
13:28 4,650.41 4,650.91 4,650.41 4,650.91 0.0K
13:29 4,651.12 4,651.12 4,650.53 4,650.53 0.0K
13:30 4,650.45 4,651.13 4,650.45 4,651.13 0.0K
13:31 4,650.75 4,651.10 4,650.75 4,650.83 0.0K
13:32 4,650.91 4,650.91 4,650.50 4,650.50 0.0K
13:33 4,650.66 4,650.76 4,650.20 4,650.33 0.0K
13:34 4,650.53 4,650.71 4,650.53 4,650.71 0.0K
13:35 4,650.99 4,651.21 4,650.82 4,651.01 0.0K
13:36 4,651.14 4,651.57 4,651.02 4,651.02 0.0K
13:37 4,651.30 4,651.66 4,651.29 4,651.66 0.0K
13:38 4,651.61 4,651.64 4,651.61 4,651.62 0.0K
13:39 4,651.67 4,652.69 4,651.67 4,652.69 0.0K
13:40 4,652.80 4,653.39 4,652.09 4,652.09 0.0K
13:41 4,650.29 4,650.40 4,650.00 4,650.00 0.0K
13:42 4,651.13 4,651.13 4,649.21 4,649.85 0.0K
13:43 4,649.66 4,649.66 4,647.04 4,647.04 0.0K
13:44 4,647.73 4,650.76 4,647.73 4,650.40 0.0K
13:45 4,650.44 4,650.89 4,650.44 4,650.80 0.0K
13:46 4,651.04 4,651.64 4,650.85 4,651.64 0.0K
13:47 4,651.61 4,652.79 4,651.61 4,652.37 0.0K
13:48 4,652.32 4,652.88 4,652.32 4,652.88 0.0K
13:49 4,652.76 4,652.99 4,652.71 4,652.84 0.0K
13:50 4,652.73 4,652.89 4,652.51 4,652.72 0.0K
13:51 4,652.73 4,652.85 4,652.39 4,652.39 0.0K
13:52 4,652.22 4,652.22 4,650.52 4,650.95 0.0K
13:53 4,650.99 4,651.99 4,650.99 4,651.77 0.0K
13:54 4,651.55 4,653.14 4,651.55 4,653.14 0.0K
13:55 4,652.68 4,652.84 4,652.54 4,652.54 0.0K
13:56 4,652.24 4,652.24 4,651.95 4,652.15 0.0K
13:57 4,652.29 4,654.49 4,652.29 4,654.49 0.0K
13:58 4,654.46 4,655.19 4,654.46 4,655.19 0.0K
13:59 4,655.12 4,655.41 4,655.12 4,655.38 0.0K
14:00 4,655.38 4,655.96 4,655.28 4,655.48 0.0K
14:01 4,655.66 4,656.14 4,655.66 4,656.07 0.0K
14:02 4,655.95 4,655.95 4,655.25 4,655.25 0.0K
14:03 4,655.16 4,656.22 4,655.16 4,656.22 0.0K
14:04 4,656.51 4,657.85 4,656.51 4,657.85 0.0K
14:05 4,658.05 4,658.05 4,657.49 4,657.49 0.0K
14:06 4,657.40 4,658.36 4,657.40 4,658.36 0.0K
14:07 4,658.21 4,658.61 4,658.21 4,658.61 0.0K
14:08 4,658.72 4,659.92 4,658.72 4,659.47 0.0K
14:09 4,659.50 4,659.61 4,659.47 4,659.47 0.0K
14:10 4,659.46 4,659.52 4,658.98 4,658.98 0.0K
14:11 4,658.83 4,658.87 4,658.72 4,658.81 0.0K
14:12 4,658.66 4,659.20 4,658.54 4,659.08 0.0K
14:13 4,659.22 4,659.22 4,659.07 4,659.07 0.0K
14:14 4,658.91 4,659.59 4,658.85 4,659.59 0.0K
14:15 4,659.44 4,659.60 4,659.42 4,659.48 0.0K
14:16 4,659.70 4,660.27 4,659.70 4,660.27 0.0K
14:17 4,660.66 4,661.23 4,660.66 4,660.99 0.0K
14:18 4,660.98 4,661.01 4,660.86 4,660.86 0.0K
14:19 4,660.95 4,660.95 4,660.62 4,660.62 0.0K
14:20 4,660.59 4,660.59 4,660.49 4,660.49 0.0K
14:21 4,660.61 4,660.90 4,660.61 4,660.90 0.0K
14:22 4,660.92 4,661.19 4,660.83 4,660.83 0.0K
14:23 4,660.60 4,660.76 4,660.60 4,660.63 0.0K
14:24 4,660.63 4,660.63 4,660.05 4,660.05 0.0K
14:25 4,659.91 4,660.19 4,659.48 4,660.19 0.0K
14:26 4,660.59 4,660.59 4,660.40 4,660.54 0.0K
14:27 4,660.32 4,660.32 4,660.06 4,660.06 0.0K
14:28 4,660.08 4,660.15 4,659.88 4,659.95 0.0K
14:29 4,660.44 4,660.50 4,660.44 4,660.48 0.0K
14:30 4,660.37 4,660.37 4,659.98 4,659.98 0.0K
14:31 4,660.50 4,660.77 4,660.50 4,660.77 0.0K
14:32 4,660.74 4,660.74 4,660.47 4,660.61 0.0K
14:33 4,660.73 4,661.08 4,660.73 4,661.08 0.0K
14:34 4,661.87 4,662.11 4,661.87 4,662.04 0.0K
14:35 4,661.93 4,661.97 4,661.72 4,661.72 0.0K
14:36 4,661.96 4,662.49 4,661.96 4,662.16 0.0K
14:37 4,662.30 4,662.81 4,662.24 4,662.81 0.0K
14:38 4,662.93 4,662.93 4,662.75 4,662.87 0.0K
14:39 4,662.91 4,662.91 4,662.46 4,662.46 0.0K
14:40 4,662.37 4,662.37 4,661.68 4,661.85 0.0K
14:41 4,661.96 4,661.99 4,661.72 4,661.72 0.0K
14:42 4,661.41 4,661.63 4,661.35 4,661.35 0.0K
14:43 4,661.43 4,661.43 4,661.29 4,661.29 0.0K
14:44 4,661.44 4,661.44 4,661.15 4,661.15 0.0K
14:45 4,661.19 4,661.36 4,661.19 4,661.32 0.0K
14:46 4,661.23 4,661.43 4,661.23 4,661.43 0.0K
14:47 4,661.42 4,661.88 4,661.42 4,661.76 0.0K
14:48 4,661.82 4,661.86 4,661.77 4,661.85 0.0K
14:49 4,661.86 4,661.92 4,661.60 4,661.92 0.0K
14:50 4,662.01 4,662.67 4,662.01 4,662.64 0.0K
14:51 4,662.84 4,663.06 4,662.84 4,663.06 0.0K
14:52 4,663.27 4,664.19 4,663.27 4,664.19 0.0K
14:53 4,664.41 4,664.41 4,664.18 4,664.18 0.0K
14:54 4,664.00 4,664.00 4,663.85 4,663.99 0.0K
14:55 4,663.94 4,664.19 4,663.94 4,664.19 0.0K
14:56 4,664.14 4,664.14 4,663.56 4,663.56 0.0K
14:57 4,663.58 4,663.58 4,663.36 4,663.36 0.0K
14:58 4,663.11 4,663.11 4,662.78 4,662.78 0.0K
14:59 4,662.72 4,663.05 4,662.72 4,662.91 0.0K
15:00 4,662.90 4,663.06 4,662.80 4,662.80 0.0K
15:01 4,663.04 4,663.67 4,663.04 4,663.67 0.0K
15:02 4,663.87 4,663.87 4,663.79 4,663.81 0.0K
15:03 4,663.94 4,664.47 4,663.94 4,664.47 0.0K
15:04 4,664.39 4,664.46 4,664.02 4,664.02 0.0K
15:05 4,663.97 4,663.97 4,663.54 4,663.86 0.0K
15:06 4,663.91 4,664.17 4,663.91 4,664.17 0.0K
15:07 4,664.12 4,664.17 4,664.07 4,664.07 0.0K
15:08 4,664.16 4,664.82 4,664.16 4,664.82 0.0K
15:09 4,664.98 4,665.17 4,664.98 4,665.03 0.0K
15:10 4,664.93 4,664.93 4,664.52 4,664.52 0.0K
15:11 4,664.46 4,664.46 4,664.23 4,664.32 0.0K
15:12 4,664.21 4,664.75 4,664.21 4,664.75 0.0K
15:13 4,664.99 4,664.99 4,664.46 4,664.46 0.0K
15:14 4,664.61 4,664.68 4,664.61 4,664.64 0.0K
15:15 4,664.82 4,664.91 4,664.82 4,664.83 0.0K
15:16 4,664.93 4,664.93 4,664.75 4,664.75 0.0K
15:17 4,664.93 4,665.95 4,664.93 4,665.95 0.0K
15:18 4,665.74 4,666.28 4,665.74 4,666.28 0.0K
15:19 4,666.32 4,666.75 4,666.32 4,666.75 0.0K
15:20 4,666.63 4,666.77 4,666.59 4,666.59 0.0K
15:21 4,666.51 4,666.51 4,665.98 4,665.98 0.0K
15:22 4,665.74 4,665.92 4,665.56 4,665.56 0.0K
15:23 4,665.73 4,665.73 4,665.66 4,665.72 0.0K
15:24 4,665.69 4,665.69 4,665.16 4,665.16 0.0K
15:25 4,665.11 4,665.11 4,664.63 4,664.74 0.0K
15:26 4,664.70 4,664.86 4,664.49 4,664.50 0.0K
15:27 4,664.50 4,664.86 4,664.50 4,664.86 0.0K
15:28 4,664.93 4,665.41 4,664.93 4,665.32 0.0K
15:29 4,665.36 4,665.80 4,665.08 4,665.80 0.0K
15:30 4,665.75 4,665.75 4,665.16 4,665.16 0.0K
15:31 4,665.13 4,665.13 4,664.68 4,664.79 0.0K
15:32 4,664.98 4,665.18 4,664.98 4,665.06 0.0K
15:33 4,665.18 4,665.25 4,664.48 4,664.48 0.0K
15:34 4,664.49 4,664.68 4,664.49 4,664.52 0.0K
15:35 4,664.60 4,664.73 4,664.58 4,664.65 0.0K
15:36 4,664.68 4,664.73 4,664.61 4,664.73 0.0K
15:37 4,664.50 4,664.71 4,664.50 4,664.71 0.0K
15:38 4,664.92 4,665.51 4,664.92 4,665.51 0.0K
15:39 4,665.45 4,665.58 4,665.45 4,665.56 0.0K
15:40 4,665.54 4,665.54 4,665.37 4,665.37 0.0K
15:41 4,665.26 4,665.31 4,665.21 4,665.21 0.0K
15:42 4,664.93 4,665.09 4,664.91 4,664.91 0.0K
15:43 4,664.50 4,664.50 4,664.37 4,664.41 0.0K
15:44 4,663.95 4,664.32 4,663.95 4,664.32 0.0K
15:45 4,664.16 4,664.16 4,663.89 4,664.01 0.0K
15:46 4,664.43 4,664.49 4,664.00 4,664.00 0.0K
15:47 4,664.30 4,664.30 4,664.17 4,664.22 0.0K
15:48 4,664.20 4,664.93 4,664.20 4,664.93 0.0K
15:49 4,665.18 4,665.25 4,665.14 4,665.18 0.0K
15:50 4,665.15 4,665.19 4,664.70 4,664.72 0.0K
15:51 4,664.84 4,664.84 4,663.97 4,663.97 0.0K
15:52 4,664.32 4,664.57 4,664.32 4,664.52 0.0K
15:53 4,664.59 4,664.97 4,664.59 4,664.75 0.0K
15:54 4,664.80 4,665.77 4,664.80 4,665.77 0.0K
15:55 4,665.26 4,665.96 4,665.26 4,665.96 0.0K
15:56 4,666.18 4,666.41 4,666.18 4,666.41 0.0K
15:57 4,666.26 4,666.78 4,666.26 4,666.78 0.0K
15:58 4,666.86 4,667.49 4,666.86 4,667.49 0.0K
15:59 4,667.24 4,667.41 4,667.01 4,667.01 0.0K
16:00 4,666.62 4,666.81 4,666.62 4,666.81 0.0K
16:01 4,666.78 4,666.78 4,666.65 4,666.65 0.0K
16:02 4,666.65 4,666.67 4,666.63 4,666.67 0.0K
16:03 4,666.66 4,666.66 4,666.61 4,666.62 0.0K
16:04 4,666.62 4,666.63 4,666.62 4,666.63 0.0K
16:05 4,666.62 4,666.69 4,666.62 4,666.64 0.0K
16:06 4,666.62 4,666.62 4,666.59 4,666.59 0.0K
16:07 4,666.60 4,666.62 4,666.59 4,666.62 0.0K
16:08 4,666.70 4,666.70 4,666.29 4,666.29 0.0K
16:09 4,666.70 4,666.78 4,666.70 4,666.70 0.0K
16:10 4,666.75 4,666.77 4,666.75 4,666.77 0.0K
16:11 4,666.77 4,666.78 4,666.71 4,666.71 0.0K
16:12 4,666.73 4,666.74 4,666.71 4,666.71 0.0K
16:13 4,666.71 4,666.80 4,666.71 4,666.75 0.0K
16:14 4,666.72 4,666.72 4,666.67 4,666.68 0.0K
16:15 4,666.69 4,666.69 4,666.69 4,666.69 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