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 4,678.91 4,678.91 4,678.52 4,678.55 0.0K
09:32 4,678.45 4,678.47 4,678.19 4,678.46 0.0K
09:33 4,678.13 4,678.57 4,677.25 4,677.25 0.0K
09:34 4,677.18 4,677.40 4,676.84 4,676.85 0.0K
09:35 4,676.86 4,677.89 4,676.86 4,677.60 0.0K
09:36 4,677.36 4,678.03 4,677.36 4,678.03 0.0K
09:37 4,678.06 4,678.45 4,677.76 4,677.76 0.0K
09:38 4,677.38 4,678.02 4,677.38 4,677.89 0.0K
09:39 4,678.08 4,678.68 4,678.08 4,678.68 0.0K
09:40 4,678.65 4,678.74 4,678.31 4,678.31 0.0K
09:41 4,678.27 4,678.27 4,677.36 4,677.36 0.0K
09:42 4,677.52 4,678.10 4,677.52 4,678.07 0.0K
09:43 4,678.13 4,678.13 4,677.21 4,677.21 0.0K
09:44 4,677.28 4,677.28 4,675.13 4,675.13 0.0K
09:45 4,675.04 4,675.04 4,673.09 4,674.08 0.0K
09:46 4,673.73 4,674.08 4,673.73 4,673.81 0.0K
09:47 4,673.72 4,673.72 4,672.19 4,672.19 0.0K
09:48 4,673.09 4,674.38 4,673.09 4,673.29 0.0K
09:49 4,673.19 4,673.19 4,672.85 4,672.85 0.0K
09:50 4,673.02 4,673.02 4,672.68 4,672.95 0.0K
09:51 4,673.00 4,673.00 4,672.50 4,672.62 0.0K
09:52 4,672.83 4,672.83 4,671.12 4,671.12 0.0K
09:53 4,671.10 4,671.10 4,667.35 4,667.35 0.0K
09:54 4,667.66 4,668.57 4,667.66 4,667.89 0.0K
09:55 4,668.16 4,668.16 4,667.78 4,667.95 0.0K
09:56 4,668.65 4,668.65 4,667.90 4,667.90 0.0K
09:57 4,667.85 4,667.85 4,665.80 4,665.80 0.0K
09:58 4,666.09 4,666.09 4,665.08 4,665.08 0.0K
09:59 4,664.90 4,664.90 4,663.18 4,663.18 0.0K
10:00 4,662.98 4,662.98 4,660.60 4,660.60 0.0K
10:01 4,658.79 4,659.03 4,656.87 4,656.87 0.0K
10:02 4,658.29 4,659.18 4,658.29 4,659.10 0.0K
10:03 4,659.59 4,661.82 4,659.59 4,661.82 0.0K
10:04 4,661.98 4,662.80 4,661.98 4,662.80 0.0K
10:05 4,663.18 4,664.48 4,663.18 4,664.16 0.0K
10:06 4,663.93 4,664.66 4,663.93 4,664.64 0.0K
10:07 4,663.95 4,663.95 4,662.19 4,662.19 0.0K
10:08 4,661.74 4,661.74 4,660.40 4,660.94 0.0K
10:09 4,660.69 4,660.96 4,660.57 4,660.57 0.0K
10:10 4,660.95 4,660.95 4,660.17 4,660.66 0.0K
10:11 4,661.02 4,661.02 4,660.67 4,660.67 0.0K
10:12 4,661.30 4,662.07 4,661.30 4,662.07 0.0K
10:13 4,662.50 4,664.38 4,662.50 4,664.38 0.0K
10:14 4,664.35 4,665.52 4,664.35 4,665.14 0.0K
10:15 4,664.46 4,665.82 4,664.46 4,665.82 0.0K
10:16 4,665.85 4,666.35 4,665.59 4,666.35 0.0K
10:17 4,666.45 4,667.78 4,666.45 4,667.78 0.0K
10:18 4,667.99 4,667.99 4,667.81 4,667.84 0.0K
10:19 4,667.99 4,667.99 4,667.67 4,667.87 0.0K
10:20 4,667.62 4,669.18 4,667.62 4,669.18 0.0K
10:21 4,668.88 4,668.88 4,668.50 4,668.68 0.0K
10:22 4,668.64 4,668.64 4,668.43 4,668.43 0.0K
10:23 4,668.21 4,668.21 4,666.25 4,666.25 0.0K
10:24 4,666.62 4,666.63 4,666.46 4,666.51 0.0K
10:25 4,667.01 4,667.35 4,667.01 4,667.29 0.0K
10:26 4,666.67 4,667.36 4,666.67 4,667.36 0.0K
10:27 4,667.80 4,668.03 4,667.78 4,667.78 0.0K
10:28 4,668.02 4,668.02 4,667.71 4,667.71 0.0K
10:29 4,667.78 4,667.93 4,667.57 4,667.93 0.0K
10:30 4,667.94 4,669.44 4,667.94 4,669.44 0.0K
10:31 4,669.40 4,669.42 4,669.16 4,669.42 0.0K
10:32 4,669.34 4,669.98 4,669.34 4,669.98 0.0K
10:33 4,669.64 4,669.80 4,669.43 4,669.50 0.0K
10:34 4,669.17 4,669.60 4,668.69 4,668.69 0.0K
10:35 4,668.50 4,668.50 4,667.84 4,668.01 0.0K
10:36 4,667.80 4,667.80 4,665.48 4,665.48 0.0K
10:37 4,665.55 4,666.61 4,665.55 4,665.98 0.0K
10:38 4,665.34 4,665.92 4,665.34 4,665.89 0.0K
10:39 4,665.89 4,666.17 4,665.89 4,666.15 0.0K
10:40 4,666.03 4,666.03 4,664.43 4,664.43 0.0K
10:41 4,664.76 4,665.31 4,664.67 4,665.31 0.0K
10:42 4,665.31 4,665.82 4,665.23 4,665.82 0.0K
10:43 4,665.69 4,665.69 4,664.74 4,665.08 0.0K
10:44 4,664.85 4,665.38 4,664.85 4,665.04 0.0K
10:45 4,664.68 4,664.93 4,664.54 4,664.93 0.0K
10:46 4,664.68 4,664.68 4,663.38 4,663.38 0.0K
10:47 4,662.87 4,662.87 4,661.68 4,661.68 0.0K
10:48 4,661.55 4,662.91 4,661.55 4,661.60 0.0K
10:49 4,661.66 4,661.87 4,661.34 4,661.34 0.0K
10:50 4,661.42 4,661.42 4,661.05 4,661.05 0.0K
10:51 4,660.96 4,660.96 4,659.72 4,659.90 0.0K
10:52 4,660.20 4,660.24 4,659.69 4,659.69 0.0K
10:53 4,659.52 4,660.22 4,659.52 4,660.22 0.0K
10:54 4,660.70 4,660.70 4,659.74 4,659.74 0.0K
10:55 4,659.54 4,660.15 4,659.54 4,660.15 0.0K
10:56 4,660.91 4,660.91 4,659.91 4,659.91 0.0K
10:57 4,659.93 4,660.19 4,659.78 4,660.00 0.0K
10:58 4,659.84 4,659.84 4,659.35 4,659.35 0.0K
10:59 4,659.11 4,659.11 4,657.51 4,657.51 0.0K
11:00 4,658.10 4,660.34 4,658.10 4,660.34 0.0K
11:01 4,661.02 4,661.03 4,660.39 4,661.03 0.0K
11:02 4,661.27 4,661.27 4,659.84 4,659.84 0.0K
11:03 4,659.84 4,660.08 4,659.74 4,659.74 0.0K
11:04 4,659.62 4,659.62 4,659.36 4,659.37 0.0K
11:05 4,659.44 4,660.07 4,659.44 4,660.07 0.0K
11:06 4,660.27 4,660.81 4,660.27 4,660.81 0.0K
11:07 4,660.86 4,661.10 4,660.86 4,661.10 0.0K
11:08 4,660.97 4,662.15 4,660.97 4,662.15 0.0K
11:09 4,662.38 4,662.97 4,662.28 4,662.97 0.0K
11:10 4,663.27 4,664.30 4,663.27 4,664.30 0.0K
11:11 4,664.29 4,664.75 4,663.95 4,664.24 0.0K
11:12 4,664.28 4,664.60 4,664.28 4,664.49 0.0K
11:13 4,664.66 4,664.66 4,663.74 4,663.74 0.0K
11:14 4,663.87 4,663.87 4,663.71 4,663.75 0.0K
11:15 4,663.77 4,663.77 4,661.55 4,661.55 0.0K
11:16 4,661.64 4,661.75 4,661.43 4,661.67 0.0K
11:17 4,661.52 4,661.52 4,661.27 4,661.52 0.0K
11:18 4,660.98 4,660.98 4,660.58 4,660.58 0.0K
11:19 4,660.66 4,660.66 4,660.55 4,660.58 0.0K
11:20 4,660.49 4,661.20 4,660.49 4,661.20 0.0K
11:21 4,661.46 4,662.88 4,661.46 4,662.88 0.0K
11:22 4,662.90 4,662.90 4,662.39 4,662.47 0.0K
11:23 4,662.35 4,662.35 4,661.56 4,662.14 0.0K
11:24 4,662.56 4,662.56 4,662.30 4,662.35 0.0K
11:25 4,662.55 4,662.66 4,662.14 4,662.66 0.0K
11:26 4,662.35 4,662.42 4,662.16 4,662.16 0.0K
11:27 4,662.16 4,662.45 4,662.16 4,662.40 0.0K
11:28 4,663.05 4,663.77 4,663.05 4,663.44 0.0K
11:29 4,663.14 4,663.96 4,663.14 4,663.96 0.0K
11:30 4,663.86 4,664.08 4,663.60 4,663.60 0.0K
11:31 4,663.54 4,663.54 4,662.39 4,662.39 0.0K
11:32 4,662.51 4,662.51 4,662.08 4,662.08 0.0K
11:33 4,662.08 4,662.48 4,662.08 4,662.42 0.0K
11:34 4,662.39 4,662.61 4,662.18 4,662.18 0.0K
11:35 4,662.04 4,662.04 4,661.60 4,661.77 0.0K
11:36 4,661.53 4,661.53 4,660.12 4,660.12 0.0K
11:37 4,660.34 4,660.34 4,658.59 4,658.59 0.0K
11:38 4,658.58 4,659.02 4,658.47 4,659.02 0.0K
11:39 4,659.19 4,660.58 4,659.19 4,660.58 0.0K
11:40 4,660.82 4,661.05 4,660.37 4,661.05 0.0K
11:41 4,661.29 4,661.29 4,660.92 4,661.11 0.0K
11:42 4,661.23 4,661.23 4,660.72 4,660.72 0.0K
11:43 4,660.96 4,661.47 4,660.96 4,661.47 0.0K
11:44 4,661.52 4,662.49 4,661.52 4,662.49 0.0K
11:45 4,662.51 4,662.57 4,662.08 4,662.08 0.0K
11:46 4,661.69 4,661.69 4,661.44 4,661.54 0.0K
11:47 4,661.62 4,661.65 4,661.12 4,661.12 0.0K
11:48 4,660.59 4,660.70 4,660.50 4,660.70 0.0K
11:49 4,660.73 4,660.73 4,660.22 4,660.22 0.0K
11:50 4,660.29 4,660.70 4,660.29 4,660.70 0.0K
11:51 4,661.04 4,661.04 4,660.66 4,660.66 0.0K
11:52 4,660.74 4,661.58 4,660.73 4,661.58 0.0K
11:53 4,662.11 4,662.11 4,661.70 4,661.74 0.0K
11:54 4,661.15 4,661.18 4,660.94 4,660.94 0.0K
11:55 4,661.13 4,661.13 4,660.75 4,660.75 0.0K
11:56 4,660.77 4,660.91 4,660.61 4,660.61 0.0K
11:57 4,660.75 4,660.88 4,660.53 4,660.53 0.0K
11:58 4,660.63 4,660.63 4,660.55 4,660.60 0.0K
11:59 4,660.51 4,660.51 4,660.29 4,660.34 0.0K
12:00 4,660.35 4,660.77 4,659.62 4,660.77 0.0K
12:01 4,660.56 4,660.91 4,660.46 4,660.46 0.0K
12:02 4,660.44 4,661.09 4,660.44 4,660.97 0.0K
12:03 4,661.32 4,662.04 4,661.29 4,662.04 0.0K
12:04 4,662.67 4,663.05 4,662.48 4,663.05 0.0K
12:05 4,662.95 4,664.06 4,662.95 4,664.06 0.0K
12:06 4,663.91 4,664.07 4,663.82 4,664.07 0.0K
12:07 4,664.13 4,664.82 4,664.13 4,664.82 0.0K
12:08 4,664.75 4,664.87 4,664.46 4,664.46 0.0K
12:09 4,664.45 4,664.59 4,664.39 4,664.39 0.0K
12:10 4,664.58 4,665.28 4,664.58 4,665.21 0.0K
12:11 4,665.70 4,666.05 4,665.70 4,665.88 0.0K
12:12 4,666.02 4,666.02 4,665.04 4,665.31 0.0K
12:13 4,665.17 4,665.44 4,665.05 4,665.44 0.0K
12:14 4,665.41 4,666.07 4,665.41 4,666.07 0.0K
12:15 4,666.17 4,666.17 4,665.69 4,665.93 0.0K
12:16 4,665.83 4,666.28 4,665.83 4,666.12 0.0K
12:17 4,666.47 4,666.84 4,666.47 4,666.84 0.0K
12:18 4,667.16 4,667.36 4,667.16 4,667.36 0.0K
12:19 4,667.16 4,667.44 4,667.07 4,667.34 0.0K
12:20 4,667.12 4,667.26 4,667.12 4,667.19 0.0K
12:21 4,667.32 4,667.35 4,666.98 4,666.98 0.0K
12:22 4,667.10 4,667.10 4,666.67 4,666.67 0.0K
12:23 4,666.75 4,666.75 4,666.46 4,666.46 0.0K
12:24 4,666.78 4,667.18 4,666.78 4,667.18 0.0K
12:25 4,667.18 4,667.29 4,666.99 4,666.99 0.0K
12:26 4,667.10 4,667.46 4,667.10 4,667.46 0.0K
12:27 4,667.59 4,667.74 4,667.55 4,667.74 0.0K
12:28 4,667.60 4,667.60 4,667.07 4,667.07 0.0K
12:29 4,667.05 4,667.08 4,666.86 4,666.86 0.0K
12:30 4,666.88 4,667.06 4,666.88 4,666.96 0.0K
12:31 4,667.19 4,667.40 4,667.16 4,667.40 0.0K
12:32 4,667.38 4,667.52 4,667.18 4,667.52 0.0K
12:33 4,667.66 4,667.78 4,667.66 4,667.78 0.0K
12:34 4,667.56 4,667.69 4,667.56 4,667.56 0.0K
12:35 4,667.27 4,667.77 4,667.27 4,667.76 0.0K
12:36 4,667.78 4,668.00 4,667.78 4,667.94 0.0K
12:37 4,668.07 4,668.07 4,667.89 4,667.89 0.0K
12:38 4,667.74 4,667.74 4,666.96 4,666.96 0.0K
12:39 4,666.92 4,666.92 4,666.53 4,666.53 0.0K
12:40 4,666.54 4,666.86 4,666.54 4,666.83 0.0K
12:41 4,666.88 4,666.88 4,666.46 4,666.46 0.0K
12:42 4,666.39 4,666.66 4,666.39 4,666.49 0.0K
12:43 4,666.44 4,667.42 4,666.44 4,667.42 0.0K
12:44 4,667.94 4,668.05 4,667.94 4,668.02 0.0K
12:45 4,667.96 4,667.96 4,667.58 4,667.58 0.0K
12:46 4,667.67 4,667.91 4,667.67 4,667.69 0.0K
12:47 4,667.73 4,667.85 4,667.69 4,667.82 0.0K
12:48 4,667.81 4,667.81 4,666.24 4,666.24 0.0K
12:49 4,666.41 4,666.41 4,665.94 4,665.94 0.0K
12:50 4,665.70 4,665.89 4,665.70 4,665.76 0.0K
12:51 4,665.65 4,665.65 4,665.09 4,665.49 0.0K
12:52 4,665.63 4,665.76 4,665.38 4,665.51 0.0K
12:53 4,665.23 4,665.43 4,665.23 4,665.43 0.0K
12:54 4,665.42 4,665.86 4,665.42 4,665.52 0.0K
12:55 4,665.42 4,665.42 4,664.62 4,664.62 0.0K
12:56 4,664.11 4,664.13 4,663.78 4,663.78 0.0K
12:57 4,663.33 4,663.62 4,663.14 4,663.62 0.0K
12:58 4,663.67 4,663.67 4,663.22 4,663.22 0.0K
12:59 4,663.15 4,663.30 4,662.98 4,662.98 0.0K
13:00 4,662.91 4,662.91 4,661.99 4,662.66 0.0K
13:01 4,662.95 4,663.30 4,662.70 4,662.70 0.0K
13:02 4,662.23 4,662.28 4,661.84 4,662.28 0.0K
13:03 4,662.40 4,662.40 4,662.36 4,662.36 0.0K
13:04 4,662.40 4,662.83 4,662.40 4,662.65 0.0K
13:05 4,662.63 4,662.76 4,662.59 4,662.76 0.0K
13:06 4,662.62 4,662.62 4,662.49 4,662.54 0.0K
13:07 4,663.09 4,663.25 4,663.09 4,663.25 0.0K
13:08 4,663.17 4,663.35 4,663.00 4,663.35 0.0K
13:09 4,663.26 4,663.95 4,663.26 4,663.64 0.0K
13:10 4,663.79 4,664.07 4,663.66 4,664.07 0.0K
13:11 4,663.94 4,663.95 4,663.69 4,663.95 0.0K
13:12 4,664.14 4,664.14 4,663.85 4,663.85 0.0K
13:13 4,663.97 4,664.36 4,663.97 4,664.33 0.0K
13:14 4,664.73 4,665.14 4,664.73 4,665.11 0.0K
13:15 4,665.34 4,665.34 4,664.84 4,664.84 0.0K
13:16 4,664.87 4,664.87 4,663.71 4,663.71 0.0K
13:17 4,663.90 4,663.90 4,663.22 4,663.36 0.0K
13:18 4,663.41 4,663.64 4,663.39 4,663.39 0.0K
13:19 4,663.44 4,663.44 4,663.27 4,663.35 0.0K
13:20 4,663.27 4,663.27 4,662.97 4,663.10 0.0K
13:21 4,663.06 4,663.06 4,662.38 4,662.38 0.0K
13:22 4,662.32 4,662.52 4,662.14 4,662.52 0.0K
13:23 4,662.73 4,662.73 4,661.96 4,661.96 0.0K
13:24 4,661.80 4,661.83 4,661.65 4,661.65 0.0K
13:25 4,661.95 4,662.60 4,661.85 4,662.60 0.0K
13:26 4,662.62 4,663.05 4,662.62 4,662.94 0.0K
13:27 4,662.91 4,663.29 4,662.91 4,663.29 0.0K
13:28 4,663.47 4,663.47 4,663.08 4,663.08 0.0K
13:29 4,663.09 4,663.09 4,662.68 4,662.95 0.0K
13:30 4,662.87 4,662.87 4,662.32 4,662.58 0.0K
13:31 4,662.75 4,663.55 4,662.75 4,663.55 0.0K
13:32 4,663.71 4,664.13 4,663.71 4,664.06 0.0K
13:33 4,664.12 4,664.47 4,664.12 4,664.44 0.0K
13:34 4,664.51 4,664.56 4,664.48 4,664.56 0.0K
13:35 4,664.69 4,664.69 4,664.30 4,664.33 0.0K
13:36 4,664.14 4,664.45 4,664.07 4,664.45 0.0K
13:37 4,664.43 4,664.61 4,664.35 4,664.46 0.0K
13:38 4,664.26 4,665.06 4,664.26 4,664.98 0.0K
13:39 4,665.10 4,665.10 4,664.94 4,664.94 0.0K
13:40 4,664.98 4,665.19 4,664.98 4,665.19 0.0K
13:41 4,665.05 4,665.05 4,664.29 4,664.29 0.0K
13:42 4,664.42 4,665.48 4,664.41 4,665.48 0.0K
13:43 4,665.64 4,665.72 4,665.54 4,665.72 0.0K
13:44 4,665.72 4,665.96 4,665.62 4,665.96 0.0K
13:45 4,666.01 4,666.26 4,666.01 4,666.26 0.0K
13:46 4,666.28 4,666.28 4,666.07 4,666.10 0.0K
13:47 4,665.93 4,666.04 4,665.86 4,666.04 0.0K
13:48 4,665.96 4,665.96 4,665.44 4,665.44 0.0K
13:49 4,665.08 4,665.21 4,665.08 4,665.11 0.0K
13:50 4,665.18 4,665.18 4,664.58 4,664.58 0.0K
13:51 4,664.71 4,664.71 4,664.40 4,664.55 0.0K
13:52 4,664.67 4,664.85 4,664.61 4,664.61 0.0K
13:53 4,664.75 4,664.82 4,664.72 4,664.72 0.0K
13:54 4,664.72 4,664.82 4,664.61 4,664.82 0.0K
13:55 4,664.79 4,664.79 4,664.73 4,664.73 0.0K
13:56 4,664.95 4,665.85 4,664.86 4,665.85 0.0K
13:57 4,665.72 4,665.82 4,665.65 4,665.82 0.0K
13:58 4,665.91 4,666.58 4,665.91 4,666.58 0.0K
13:59 4,666.62 4,666.88 4,666.58 4,666.58 0.0K
14:00 4,666.36 4,666.44 4,666.26 4,666.44 0.0K
14:01 4,666.58 4,667.06 4,666.58 4,667.06 0.0K
14:02 4,667.21 4,667.21 4,666.74 4,666.74 0.0K
14:03 4,666.47 4,666.53 4,666.22 4,666.37 0.0K
14:04 4,666.46 4,666.91 4,666.46 4,666.91 0.0K
14:05 4,666.86 4,667.25 4,666.86 4,667.25 0.0K
14:06 4,667.27 4,667.60 4,667.27 4,667.42 0.0K
14:07 4,667.34 4,667.34 4,666.94 4,667.24 0.0K
14:08 4,667.47 4,667.96 4,667.47 4,667.89 0.0K
14:09 4,667.92 4,667.92 4,667.68 4,667.71 0.0K
14:10 4,667.71 4,668.59 4,667.71 4,668.59 0.0K
14:11 4,668.79 4,669.57 4,668.79 4,669.46 0.0K
14:12 4,669.54 4,669.84 4,669.54 4,669.84 0.0K
14:13 4,670.36 4,670.36 4,670.06 4,670.06 0.0K
14:14 4,670.01 4,670.10 4,669.85 4,669.85 0.0K
14:15 4,669.82 4,669.82 4,669.62 4,669.62 0.0K
14:16 4,669.54 4,670.00 4,669.54 4,669.58 0.0K
14:17 4,669.58 4,669.90 4,669.58 4,669.72 0.0K
14:18 4,669.78 4,669.89 4,669.69 4,669.80 0.0K
14:19 4,669.64 4,670.20 4,669.62 4,670.20 0.0K
14:20 4,670.31 4,670.75 4,670.31 4,670.75 0.0K
14:21 4,670.71 4,670.71 4,670.47 4,670.64 0.0K
14:22 4,670.48 4,670.59 4,670.47 4,670.47 0.0K
14:23 4,670.59 4,670.84 4,670.59 4,670.71 0.0K
14:24 4,670.79 4,670.80 4,670.60 4,670.60 0.0K
14:25 4,670.56 4,670.56 4,669.58 4,669.64 0.0K
14:26 4,669.82 4,669.94 4,669.54 4,669.54 0.0K
14:27 4,669.77 4,669.77 4,669.54 4,669.54 0.0K
14:28 4,669.53 4,669.74 4,669.53 4,669.74 0.0K
14:29 4,669.69 4,669.69 4,669.43 4,669.43 0.0K
14:30 4,669.59 4,669.59 4,669.33 4,669.54 0.0K
14:31 4,669.47 4,669.68 4,669.26 4,669.26 0.0K
14:32 4,668.80 4,668.80 4,668.31 4,668.32 0.0K
14:33 4,668.37 4,668.37 4,667.96 4,668.18 0.0K
14:34 4,668.14 4,668.14 4,667.90 4,667.90 0.0K
14:35 4,667.90 4,668.05 4,667.90 4,668.05 0.0K
14:36 4,667.60 4,667.69 4,667.41 4,667.69 0.0K
14:37 4,667.82 4,668.18 4,667.82 4,668.02 0.0K
14:38 4,668.02 4,668.02 4,667.22 4,667.53 0.0K
14:39 4,667.48 4,667.62 4,667.48 4,667.52 0.0K
14:40 4,667.27 4,667.46 4,667.27 4,667.46 0.0K
14:41 4,667.48 4,667.48 4,667.12 4,667.46 0.0K
14:42 4,667.53 4,668.36 4,667.53 4,668.36 0.0K
14:43 4,668.48 4,668.48 4,668.36 4,668.48 0.0K
14:44 4,668.82 4,668.91 4,668.82 4,668.91 0.0K
14:45 4,668.96 4,669.66 4,668.93 4,669.66 0.0K
14:46 4,669.47 4,670.04 4,669.46 4,670.04 0.0K
14:47 4,670.07 4,670.62 4,670.07 4,670.62 0.0K
14:48 4,670.98 4,672.14 4,670.83 4,672.14 0.0K
14:49 4,672.12 4,672.42 4,672.12 4,672.38 0.0K
14:50 4,672.46 4,673.63 4,672.46 4,673.41 0.0K
14:51 4,673.26 4,673.26 4,672.72 4,672.72 0.0K
14:52 4,672.58 4,672.58 4,672.01 4,672.10 0.0K
14:53 4,672.07 4,672.10 4,671.82 4,671.82 0.0K
14:54 4,671.98 4,672.51 4,671.98 4,672.44 0.0K
14:55 4,672.54 4,672.54 4,672.48 4,672.48 0.0K
14:56 4,672.68 4,672.86 4,672.68 4,672.86 0.0K
14:57 4,672.95 4,673.02 4,672.86 4,673.02 0.0K
14:58 4,672.95 4,673.17 4,672.86 4,673.17 0.0K
14:59 4,673.45 4,673.45 4,672.70 4,672.70 0.0K
15:00 4,672.63 4,672.63 4,672.18 4,672.23 0.0K
15:01 4,672.21 4,672.31 4,672.21 4,672.28 0.0K
15:02 4,672.08 4,672.59 4,672.08 4,672.59 0.0K
15:03 4,672.50 4,672.85 4,672.50 4,672.81 0.0K
15:04 4,672.59 4,672.59 4,672.44 4,672.44 0.0K
15:05 4,672.43 4,672.68 4,672.43 4,672.62 0.0K
15:06 4,672.44 4,672.44 4,672.27 4,672.41 0.0K
15:07 4,672.64 4,672.64 4,672.21 4,672.21 0.0K
15:08 4,672.03 4,672.24 4,671.48 4,672.24 0.0K
15:09 4,672.23 4,672.23 4,671.96 4,671.96 0.0K
15:10 4,671.84 4,672.07 4,671.83 4,671.99 0.0K
15:11 4,672.12 4,672.17 4,671.99 4,672.17 0.0K
15:12 4,671.73 4,671.73 4,670.89 4,671.01 0.0K
15:13 4,671.37 4,671.54 4,671.37 4,671.52 0.0K
15:14 4,671.89 4,671.89 4,671.52 4,671.52 0.0K
15:15 4,671.46 4,671.50 4,671.35 4,671.35 0.0K
15:16 4,671.53 4,671.53 4,670.86 4,670.86 0.0K
15:17 4,670.37 4,670.37 4,670.01 4,670.05 0.0K
15:18 4,669.73 4,671.11 4,669.73 4,671.11 0.0K
15:19 4,671.47 4,672.22 4,671.47 4,672.22 0.0K
15:20 4,672.03 4,673.11 4,672.03 4,673.11 0.0K
15:21 4,673.07 4,673.08 4,672.80 4,672.99 0.0K
15:22 4,673.02 4,673.40 4,672.95 4,673.40 0.0K
15:23 4,673.54 4,673.58 4,673.50 4,673.51 0.0K
15:24 4,673.45 4,673.46 4,673.05 4,673.05 0.0K
15:25 4,672.63 4,672.83 4,672.12 4,672.83 0.0K
15:26 4,672.73 4,672.73 4,672.43 4,672.43 0.0K
15:27 4,672.41 4,672.41 4,672.28 4,672.30 0.0K
15:28 4,671.83 4,672.11 4,671.83 4,671.99 0.0K
15:29 4,672.28 4,672.47 4,672.28 4,672.43 0.0K
15:30 4,672.49 4,672.75 4,672.38 4,672.58 0.0K
15:31 4,672.47 4,672.51 4,672.37 4,672.37 0.0K
15:32 4,672.54 4,672.68 4,672.51 4,672.68 0.0K
15:33 4,672.66 4,672.81 4,672.47 4,672.81 0.0K
15:34 4,672.78 4,673.01 4,672.66 4,672.97 0.0K
15:35 4,672.99 4,672.99 4,672.22 4,672.32 0.0K
15:36 4,672.31 4,672.31 4,671.74 4,671.74 0.0K
15:37 4,672.00 4,672.48 4,671.96 4,671.96 0.0K
15:38 4,671.77 4,671.89 4,671.21 4,671.21 0.0K
15:39 4,671.09 4,671.58 4,671.09 4,671.58 0.0K
15:40 4,671.53 4,672.21 4,671.53 4,672.21 0.0K
15:41 4,672.06 4,672.09 4,671.97 4,671.97 0.0K
15:42 4,672.24 4,672.24 4,672.09 4,672.10 0.0K
15:43 4,672.04 4,672.04 4,671.69 4,671.69 0.0K
15:44 4,672.46 4,673.14 4,672.46 4,673.14 0.0K
15:45 4,673.09 4,673.26 4,672.28 4,673.26 0.0K
15:46 4,673.38 4,673.99 4,673.38 4,673.86 0.0K
15:47 4,673.78 4,673.78 4,673.36 4,673.36 0.0K
15:48 4,673.45 4,673.91 4,673.45 4,673.91 0.0K
15:49 4,674.28 4,675.09 4,674.28 4,675.09 0.0K
15:50 4,674.88 4,676.49 4,674.88 4,674.91 0.0K
15:51 4,674.72 4,674.91 4,674.27 4,674.91 0.0K
15:52 4,675.18 4,675.28 4,674.95 4,675.24 0.0K
15:53 4,675.06 4,675.06 4,674.24 4,674.24 0.0K
15:54 4,674.14 4,674.37 4,674.14 4,674.37 0.0K
15:55 4,674.53 4,675.13 4,674.53 4,675.13 0.0K
15:56 4,675.05 4,675.31 4,675.04 4,675.04 0.0K
15:57 4,674.88 4,675.42 4,674.88 4,675.42 0.0K
15:58 4,675.48 4,675.91 4,675.48 4,675.91 0.0K
15:59 4,675.99 4,675.99 4,674.89 4,674.89 0.0K
16:00 4,675.37 4,675.49 4,675.32 4,675.32 0.0K
16:01 4,675.32 4,675.32 4,675.27 4,675.27 0.0K
16:02 4,675.30 4,675.32 4,675.18 4,675.18 0.0K
16:03 4,675.24 4,675.26 4,675.24 4,675.25 0.0K
16:04 4,675.04 4,675.04 4,674.96 4,674.97 0.0K
16:05 4,674.92 4,675.00 4,674.90 4,675.00 0.0K
16:06 4,675.01 4,675.01 4,674.99 4,674.99 0.0K
16:07 4,675.04 4,675.05 4,675.01 4,675.05 0.0K
16:08 4,675.04 4,675.13 4,675.03 4,675.10 0.0K
16:09 4,675.10 4,675.11 4,675.10 4,675.10 0.0K
16:10 4,675.03 4,675.07 4,675.03 4,675.07 0.0K
16:11 4,675.10 4,675.10 4,675.08 4,675.08 0.0K
16:12 4,675.08 4,675.09 4,675.08 4,675.09 0.0K
16:13 4,675.00 4,675.01 4,674.95 4,674.95 0.0K
16:14 4,674.95 4,674.97 4,674.93 4,674.93 0.0K
16:15 4,674.93 4,674.93 4,674.93 4,674.93 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