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 4,671.75 4,671.84 4,671.10 4,671.18 0.0K
09:32 4,670.72 4,672.41 4,670.72 4,672.41 0.0K
09:33 4,673.17 4,673.17 4,672.01 4,672.01 0.0K
09:34 4,672.31 4,672.31 4,671.83 4,671.96 0.0K
09:35 4,671.54 4,673.43 4,671.54 4,673.43 0.0K
09:36 4,673.08 4,673.08 4,670.30 4,670.30 0.0K
09:37 4,669.90 4,669.90 4,668.28 4,668.28 0.0K
09:38 4,669.00 4,669.18 4,668.17 4,668.17 0.0K
09:39 4,668.68 4,669.37 4,668.68 4,669.01 0.0K
09:40 4,669.33 4,669.33 4,669.10 4,669.10 0.0K
09:41 4,668.94 4,669.37 4,668.01 4,669.37 0.0K
09:42 4,669.75 4,669.75 4,669.08 4,669.08 0.0K
09:43 4,669.16 4,669.71 4,669.16 4,669.59 0.0K
09:44 4,669.94 4,669.95 4,669.59 4,669.95 0.0K
09:45 4,669.57 4,670.96 4,669.57 4,670.47 0.0K
09:46 4,670.35 4,671.26 4,670.14 4,671.26 0.0K
09:47 4,670.48 4,670.63 4,670.02 4,670.49 0.0K
09:48 4,670.62 4,670.90 4,670.15 4,670.15 0.0K
09:49 4,670.10 4,670.10 4,668.04 4,668.04 0.0K
09:50 4,667.47 4,667.81 4,665.56 4,665.56 0.0K
09:51 4,665.69 4,667.19 4,665.69 4,667.19 0.0K
09:52 4,666.63 4,666.63 4,665.96 4,666.27 0.0K
09:53 4,666.44 4,667.02 4,665.97 4,667.02 0.0K
09:54 4,666.69 4,666.69 4,666.10 4,666.10 0.0K
09:55 4,666.33 4,666.41 4,666.05 4,666.22 0.0K
09:56 4,665.82 4,665.97 4,665.82 4,665.97 0.0K
09:57 4,665.62 4,665.87 4,665.53 4,665.87 0.0K
09:58 4,666.62 4,666.82 4,666.39 4,666.43 0.0K
09:59 4,666.56 4,666.56 4,666.26 4,666.26 0.0K
10:00 4,665.89 4,665.89 4,664.73 4,665.74 0.0K
10:01 4,665.21 4,665.21 4,663.40 4,664.11 0.0K
10:02 4,664.91 4,666.31 4,664.91 4,665.24 0.0K
10:03 4,665.15 4,665.15 4,664.59 4,664.75 0.0K
10:04 4,665.15 4,665.94 4,664.92 4,665.94 0.0K
10:05 4,665.32 4,665.32 4,664.08 4,664.08 0.0K
10:06 4,663.71 4,663.76 4,662.76 4,662.76 0.0K
10:07 4,662.87 4,662.87 4,661.82 4,661.82 0.0K
10:08 4,661.81 4,663.42 4,661.81 4,663.42 0.0K
10:09 4,664.50 4,665.36 4,664.50 4,665.36 0.0K
10:10 4,666.01 4,666.54 4,666.01 4,666.10 0.0K
10:11 4,666.61 4,667.32 4,666.61 4,667.24 0.0K
10:12 4,666.81 4,666.81 4,665.84 4,665.98 0.0K
10:13 4,666.22 4,666.22 4,664.60 4,665.04 0.0K
10:14 4,664.27 4,664.27 4,663.82 4,664.27 0.0K
10:15 4,664.10 4,664.21 4,663.26 4,664.21 0.0K
10:16 4,664.10 4,664.79 4,663.76 4,664.78 0.0K
10:17 4,664.49 4,664.49 4,664.02 4,664.43 0.0K
10:18 4,664.40 4,664.89 4,664.40 4,664.44 0.0K
10:19 4,664.44 4,664.54 4,663.75 4,663.75 0.0K
10:20 4,663.87 4,663.87 4,662.99 4,662.99 0.0K
10:21 4,663.42 4,663.42 4,662.82 4,662.82 0.0K
10:22 4,661.34 4,661.49 4,661.25 4,661.25 0.0K
10:23 4,661.35 4,661.43 4,661.24 4,661.24 0.0K
10:24 4,661.06 4,661.06 4,660.01 4,660.01 0.0K
10:25 4,659.91 4,660.77 4,659.91 4,660.64 0.0K
10:26 4,660.06 4,660.23 4,659.57 4,660.23 0.0K
10:27 4,660.41 4,660.41 4,657.25 4,657.25 0.0K
10:28 4,657.22 4,657.22 4,656.78 4,656.78 0.0K
10:29 4,656.95 4,657.49 4,656.95 4,657.25 0.0K
10:30 4,657.64 4,658.07 4,656.99 4,658.07 0.0K
10:31 4,658.22 4,658.26 4,658.12 4,658.12 0.0K
10:32 4,658.37 4,658.37 4,657.72 4,657.72 0.0K
10:33 4,657.94 4,658.07 4,656.32 4,656.32 0.0K
10:34 4,656.10 4,656.25 4,655.80 4,656.25 0.0K
10:35 4,656.37 4,657.23 4,656.37 4,657.23 0.0K
10:36 4,657.46 4,658.07 4,657.32 4,657.32 0.0K
10:37 4,657.17 4,657.17 4,656.73 4,656.96 0.0K
10:38 4,657.38 4,658.45 4,657.38 4,658.45 0.0K
10:39 4,658.71 4,658.71 4,657.93 4,658.61 0.0K
10:40 4,658.29 4,658.29 4,657.44 4,657.71 0.0K
10:41 4,657.81 4,657.81 4,657.27 4,657.27 0.0K
10:42 4,657.42 4,657.78 4,657.37 4,657.37 0.0K
10:43 4,657.41 4,657.41 4,656.47 4,656.47 0.0K
10:44 4,655.36 4,655.36 4,653.16 4,653.16 0.0K
10:45 4,652.92 4,654.47 4,652.92 4,654.47 0.0K
10:46 4,655.35 4,656.30 4,655.35 4,656.30 0.0K
10:47 4,656.35 4,656.35 4,655.72 4,655.93 0.0K
10:48 4,656.50 4,656.50 4,656.04 4,656.24 0.0K
10:49 4,656.68 4,657.58 4,656.65 4,656.65 0.0K
10:50 4,656.36 4,656.36 4,656.24 4,656.34 0.0K
10:51 4,656.12 4,656.52 4,655.91 4,655.91 0.0K
10:52 4,656.18 4,656.63 4,656.12 4,656.46 0.0K
10:53 4,656.55 4,656.55 4,656.22 4,656.22 0.0K
10:54 4,656.23 4,656.23 4,655.85 4,655.85 0.0K
10:55 4,655.19 4,655.79 4,655.10 4,655.79 0.0K
10:56 4,655.70 4,655.70 4,655.24 4,655.24 0.0K
10:57 4,655.42 4,655.62 4,655.42 4,655.62 0.0K
10:58 4,655.44 4,656.03 4,655.44 4,656.03 0.0K
10:59 4,656.53 4,657.61 4,656.36 4,657.61 0.0K
11:00 4,657.93 4,659.52 4,657.93 4,659.43 0.0K
11:01 4,659.73 4,659.96 4,659.57 4,659.57 0.0K
11:02 4,659.35 4,659.35 4,658.39 4,658.39 0.0K
11:03 4,658.30 4,658.30 4,656.57 4,656.57 0.0K
11:04 4,656.95 4,657.04 4,656.20 4,656.82 0.0K
11:05 4,656.79 4,657.11 4,656.79 4,657.11 0.0K
11:06 4,657.20 4,657.20 4,656.61 4,656.91 0.0K
11:07 4,657.03 4,658.45 4,656.82 4,658.45 0.0K
11:08 4,658.11 4,658.11 4,656.54 4,656.54 0.0K
11:09 4,657.12 4,657.72 4,657.00 4,657.21 0.0K
11:10 4,657.10 4,657.10 4,655.78 4,655.78 0.0K
11:11 4,655.65 4,656.18 4,655.65 4,656.18 0.0K
11:12 4,656.27 4,657.01 4,656.27 4,657.01 0.0K
11:13 4,657.14 4,658.04 4,657.14 4,658.04 0.0K
11:14 4,658.21 4,659.73 4,658.21 4,659.73 0.0K
11:15 4,659.71 4,660.15 4,659.71 4,660.00 0.0K
11:16 4,659.91 4,659.93 4,659.57 4,659.57 0.0K
11:17 4,659.26 4,659.26 4,658.51 4,658.93 0.0K
11:18 4,659.17 4,660.54 4,659.17 4,660.54 0.0K
11:19 4,660.55 4,660.99 4,660.40 4,660.99 0.0K
11:20 4,660.63 4,661.45 4,660.63 4,661.45 0.0K
11:21 4,661.36 4,661.62 4,661.36 4,661.46 0.0K
11:22 4,661.93 4,661.93 4,661.41 4,661.56 0.0K
11:23 4,661.59 4,661.72 4,661.39 4,661.72 0.0K
11:24 4,661.82 4,661.82 4,661.49 4,661.63 0.0K
11:25 4,661.59 4,661.59 4,661.07 4,661.07 0.0K
11:26 4,661.15 4,661.15 4,658.78 4,658.78 0.0K
11:27 4,658.82 4,659.23 4,658.82 4,659.23 0.0K
11:28 4,659.17 4,659.51 4,659.17 4,659.45 0.0K
11:29 4,659.44 4,659.92 4,659.44 4,659.92 0.0K
11:30 4,659.63 4,659.63 4,658.67 4,658.67 0.0K
11:31 4,658.81 4,658.81 4,658.65 4,658.79 0.0K
11:32 4,658.79 4,658.98 4,658.64 4,658.98 0.0K
11:33 4,659.22 4,659.91 4,659.22 4,659.91 0.0K
11:34 4,660.87 4,661.00 4,660.83 4,660.83 0.0K
11:35 4,660.77 4,661.21 4,660.70 4,661.13 0.0K
11:36 4,660.98 4,660.98 4,660.36 4,660.38 0.0K
11:37 4,660.17 4,660.86 4,660.17 4,660.86 0.0K
11:38 4,660.87 4,661.96 4,660.87 4,661.40 0.0K
11:39 4,661.17 4,661.17 4,660.84 4,660.95 0.0K
11:40 4,661.49 4,661.71 4,661.40 4,661.40 0.0K
11:41 4,661.11 4,661.50 4,661.11 4,661.24 0.0K
11:42 4,661.15 4,661.15 4,660.33 4,660.40 0.0K
11:43 4,660.19 4,660.19 4,659.91 4,659.96 0.0K
11:44 4,659.65 4,659.96 4,659.44 4,659.44 0.0K
11:45 4,659.33 4,659.33 4,658.80 4,659.01 0.0K
11:46 4,659.35 4,659.35 4,658.45 4,658.45 0.0K
11:47 4,657.87 4,658.40 4,657.78 4,658.40 0.0K
11:48 4,658.10 4,658.63 4,658.10 4,658.63 0.0K
11:49 4,658.72 4,658.72 4,658.54 4,658.71 0.0K
11:50 4,658.63 4,658.63 4,657.53 4,657.76 0.0K
11:51 4,657.88 4,657.99 4,657.60 4,657.99 0.0K
11:52 4,657.56 4,657.56 4,656.91 4,656.95 0.0K
11:53 4,656.83 4,657.32 4,656.80 4,657.32 0.0K
11:54 4,657.26 4,657.26 4,656.87 4,657.12 0.0K
11:55 4,656.80 4,657.88 4,656.80 4,657.88 0.0K
11:56 4,657.64 4,658.12 4,657.56 4,658.12 0.0K
11:57 4,658.77 4,658.77 4,658.38 4,658.75 0.0K
11:58 4,659.43 4,659.43 4,658.82 4,658.83 0.0K
11:59 4,658.72 4,658.93 4,658.72 4,658.75 0.0K
12:00 4,658.70 4,659.32 4,658.70 4,658.94 0.0K
12:01 4,658.74 4,659.36 4,658.74 4,659.36 0.0K
12:02 4,659.11 4,659.24 4,659.03 4,659.17 0.0K
12:03 4,659.06 4,659.21 4,658.56 4,659.21 0.0K
12:04 4,659.12 4,660.20 4,659.12 4,660.15 0.0K
12:05 4,660.05 4,660.11 4,659.90 4,660.11 0.0K
12:06 4,660.00 4,660.00 4,659.69 4,659.69 0.0K
12:07 4,659.80 4,659.91 4,659.80 4,659.82 0.0K
12:08 4,660.12 4,660.12 4,659.19 4,659.19 0.0K
12:09 4,659.04 4,659.04 4,658.24 4,658.24 0.0K
12:10 4,657.94 4,657.99 4,657.27 4,657.27 0.0K
12:11 4,657.07 4,657.07 4,656.02 4,656.61 0.0K
12:12 4,656.71 4,656.99 4,656.71 4,656.99 0.0K
12:13 4,657.01 4,657.01 4,656.45 4,656.45 0.0K
12:14 4,656.53 4,656.70 4,656.45 4,656.64 0.0K
12:15 4,656.66 4,656.68 4,656.14 4,656.14 0.0K
12:16 4,656.07 4,656.14 4,655.21 4,655.21 0.0K
12:17 4,655.11 4,655.22 4,654.78 4,654.78 0.0K
12:18 4,655.14 4,655.51 4,655.13 4,655.13 0.0K
12:19 4,654.77 4,654.77 4,652.94 4,652.94 0.0K
12:20 4,652.94 4,652.94 4,650.76 4,650.76 0.0K
12:21 4,650.76 4,652.17 4,650.61 4,652.17 0.0K
12:22 4,651.78 4,652.08 4,651.70 4,651.85 0.0K
12:23 4,651.99 4,653.01 4,651.99 4,652.50 0.0K
12:24 4,652.61 4,652.70 4,652.26 4,652.26 0.0K
12:25 4,652.39 4,653.56 4,652.39 4,653.56 0.0K
12:26 4,653.74 4,653.74 4,653.07 4,653.07 0.0K
12:27 4,653.06 4,653.52 4,653.06 4,653.24 0.0K
12:28 4,653.24 4,653.44 4,653.19 4,653.19 0.0K
12:29 4,652.94 4,652.94 4,652.69 4,652.93 0.0K
12:30 4,653.08 4,653.08 4,652.45 4,652.47 0.0K
12:31 4,652.47 4,652.47 4,652.13 4,652.13 0.0K
12:32 4,652.11 4,652.20 4,652.02 4,652.02 0.0K
12:33 4,651.85 4,651.85 4,651.55 4,651.55 0.0K
12:34 4,651.55 4,651.55 4,651.16 4,651.25 0.0K
12:35 4,651.22 4,651.45 4,651.08 4,651.45 0.0K
12:36 4,650.92 4,650.92 4,650.55 4,650.55 0.0K
12:37 4,650.43 4,650.43 4,647.97 4,647.97 0.0K
12:38 4,647.55 4,648.30 4,647.55 4,648.08 0.0K
12:39 4,647.58 4,648.07 4,647.58 4,648.07 0.0K
12:40 4,647.82 4,648.41 4,647.57 4,647.90 0.0K
12:41 4,647.78 4,647.78 4,647.64 4,647.67 0.0K
12:42 4,648.27 4,648.27 4,648.09 4,648.22 0.0K
12:43 4,648.42 4,649.24 4,648.42 4,649.24 0.0K
12:44 4,649.50 4,650.02 4,649.50 4,650.02 0.0K
12:45 4,649.77 4,649.77 4,648.07 4,648.07 0.0K
12:46 4,648.09 4,648.09 4,647.42 4,648.00 0.0K
12:47 4,648.22 4,648.48 4,647.92 4,648.48 0.0K
12:48 4,648.66 4,648.66 4,648.35 4,648.35 0.0K
12:49 4,648.28 4,648.40 4,647.57 4,647.57 0.0K
12:50 4,647.26 4,647.26 4,646.42 4,646.42 0.0K
12:51 4,646.64 4,646.64 4,645.56 4,645.56 0.0K
12:52 4,646.51 4,646.69 4,646.39 4,646.39 0.0K
12:53 4,646.30 4,646.30 4,645.58 4,645.81 0.0K
12:54 4,645.85 4,646.28 4,645.69 4,645.95 0.0K
12:55 4,645.45 4,645.92 4,645.45 4,645.50 0.0K
12:56 4,644.90 4,644.90 4,642.83 4,642.83 0.0K
12:57 4,643.02 4,643.02 4,641.93 4,642.38 0.0K
12:58 4,642.31 4,643.14 4,642.31 4,643.14 0.0K
12:59 4,642.83 4,643.32 4,642.72 4,642.72 0.0K
13:00 4,642.71 4,642.71 4,642.52 4,642.56 0.0K
13:01 4,642.23 4,642.23 4,641.59 4,641.78 0.0K
13:02 4,641.71 4,641.71 4,640.47 4,641.39 0.0K
13:03 4,640.87 4,640.87 4,639.26 4,639.26 0.0K
13:04 4,639.54 4,639.54 4,639.02 4,639.24 0.0K
13:05 4,639.45 4,639.78 4,639.18 4,639.78 0.0K
13:06 4,639.79 4,639.79 4,639.46 4,639.46 0.0K
13:07 4,639.31 4,639.31 4,638.47 4,638.47 0.0K
13:08 4,638.83 4,638.83 4,638.21 4,638.21 0.0K
13:09 4,638.87 4,638.87 4,637.11 4,637.11 0.0K
13:10 4,637.12 4,637.12 4,636.20 4,636.52 0.0K
13:11 4,636.42 4,636.75 4,635.51 4,635.51 0.0K
13:12 4,635.70 4,635.70 4,634.60 4,634.60 0.0K
13:13 4,634.52 4,634.98 4,634.29 4,634.98 0.0K
13:14 4,635.54 4,636.82 4,635.54 4,636.82 0.0K
13:15 4,637.50 4,639.43 4,637.50 4,639.43 0.0K
13:16 4,639.73 4,639.76 4,639.57 4,639.57 0.0K
13:17 4,639.73 4,640.16 4,639.73 4,640.16 0.0K
13:18 4,640.90 4,640.90 4,639.45 4,639.45 0.0K
13:19 4,639.28 4,639.28 4,637.70 4,638.14 0.0K
13:20 4,638.08 4,638.22 4,637.85 4,637.85 0.0K
13:21 4,637.57 4,637.57 4,636.64 4,636.86 0.0K
13:22 4,636.79 4,636.79 4,636.57 4,636.75 0.0K
13:23 4,636.75 4,638.23 4,636.75 4,638.23 0.0K
13:24 4,637.85 4,637.85 4,636.88 4,637.11 0.0K
13:25 4,637.08 4,638.32 4,636.75 4,638.32 0.0K
13:26 4,638.60 4,638.71 4,637.96 4,638.07 0.0K
13:27 4,637.99 4,637.99 4,636.66 4,636.66 0.0K
13:28 4,636.90 4,636.90 4,636.51 4,636.51 0.0K
13:29 4,636.17 4,636.17 4,634.35 4,634.35 0.0K
13:30 4,634.54 4,634.54 4,633.57 4,633.92 0.0K
13:31 4,633.88 4,633.88 4,632.91 4,632.91 0.0K
13:32 4,631.99 4,632.34 4,631.79 4,632.34 0.0K
13:33 4,632.22 4,633.24 4,632.22 4,633.24 0.0K
13:34 4,633.24 4,634.00 4,632.89 4,634.00 0.0K
13:35 4,633.86 4,634.80 4,633.86 4,634.63 0.0K
13:36 4,635.20 4,636.18 4,635.20 4,636.18 0.0K
13:37 4,636.37 4,638.24 4,636.37 4,638.24 0.0K
13:38 4,638.74 4,640.00 4,638.36 4,638.36 0.0K
13:39 4,638.69 4,638.69 4,636.37 4,636.37 0.0K
13:40 4,636.45 4,637.20 4,636.45 4,636.87 0.0K
13:41 4,636.39 4,636.39 4,634.72 4,634.72 0.0K
13:42 4,634.21 4,634.99 4,634.21 4,634.99 0.0K
13:43 4,635.20 4,635.20 4,634.22 4,634.22 0.0K
13:44 4,634.11 4,634.25 4,633.94 4,634.25 0.0K
13:45 4,633.47 4,633.47 4,632.89 4,633.07 0.0K
13:46 4,633.02 4,633.08 4,632.86 4,632.94 0.0K
13:47 4,633.15 4,633.38 4,633.15 4,633.38 0.0K
13:48 4,633.26 4,633.32 4,633.12 4,633.32 0.0K
13:49 4,633.10 4,633.34 4,632.91 4,633.34 0.0K
13:50 4,633.20 4,634.18 4,633.20 4,633.69 0.0K
13:51 4,633.69 4,633.94 4,633.56 4,633.56 0.0K
13:52 4,633.92 4,633.92 4,633.41 4,633.47 0.0K
13:53 4,633.53 4,634.37 4,633.32 4,634.06 0.0K
13:54 4,633.99 4,634.47 4,633.99 4,634.47 0.0K
13:55 4,634.60 4,634.60 4,634.17 4,634.35 0.0K
13:56 4,634.25 4,634.49 4,634.13 4,634.13 0.0K
13:57 4,634.05 4,634.05 4,632.98 4,633.15 0.0K
13:58 4,633.17 4,633.17 4,632.17 4,632.17 0.0K
13:59 4,632.18 4,632.18 4,631.87 4,632.13 0.0K
14:00 4,632.39 4,632.94 4,632.39 4,632.65 0.0K
14:01 4,632.40 4,632.40 4,630.31 4,630.31 0.0K
14:02 4,630.72 4,631.05 4,630.70 4,631.05 0.0K
14:03 4,630.59 4,630.68 4,630.48 4,630.48 0.0K
14:04 4,630.51 4,630.51 4,630.11 4,630.17 0.0K
14:05 4,630.22 4,630.47 4,629.99 4,630.32 0.0K
14:06 4,630.26 4,630.95 4,630.26 4,630.60 0.0K
14:07 4,630.66 4,630.80 4,630.63 4,630.67 0.0K
14:08 4,630.93 4,631.95 4,630.93 4,631.95 0.0K
14:09 4,631.34 4,632.08 4,631.34 4,631.99 0.0K
14:10 4,632.09 4,632.45 4,632.09 4,632.45 0.0K
14:11 4,632.66 4,632.66 4,631.24 4,631.24 0.0K
14:12 4,631.12 4,632.25 4,631.12 4,632.25 0.0K
14:13 4,632.37 4,633.43 4,632.37 4,633.02 0.0K
14:14 4,633.57 4,634.78 4,633.57 4,634.45 0.0K
14:15 4,634.68 4,634.68 4,633.98 4,633.98 0.0K
14:16 4,633.68 4,633.68 4,631.83 4,632.46 0.0K
14:17 4,632.20 4,632.34 4,632.17 4,632.20 0.0K
14:18 4,631.87 4,632.01 4,631.56 4,632.00 0.0K
14:19 4,631.98 4,631.98 4,630.93 4,631.13 0.0K
14:20 4,630.93 4,630.93 4,629.30 4,629.30 0.0K
14:21 4,628.95 4,628.95 4,627.65 4,627.65 0.0K
14:22 4,627.39 4,627.39 4,627.09 4,627.31 0.0K
14:23 4,627.28 4,627.29 4,626.69 4,626.69 0.0K
14:24 4,626.81 4,626.81 4,626.16 4,626.59 0.0K
14:25 4,626.64 4,626.64 4,625.86 4,625.86 0.0K
14:26 4,625.61 4,625.79 4,624.97 4,624.97 0.0K
14:27 4,624.47 4,626.23 4,624.47 4,626.23 0.0K
14:28 4,625.77 4,625.77 4,625.14 4,625.14 0.0K
14:29 4,624.69 4,624.69 4,621.83 4,621.83 0.0K
14:30 4,622.44 4,624.31 4,622.44 4,624.31 0.0K
14:31 4,624.82 4,625.47 4,624.21 4,624.21 0.0K
14:32 4,624.53 4,625.43 4,624.53 4,625.35 0.0K
14:33 4,625.30 4,626.36 4,625.30 4,626.33 0.0K
14:34 4,625.92 4,625.92 4,624.56 4,624.74 0.0K
14:35 4,624.40 4,624.48 4,623.73 4,623.73 0.0K
14:36 4,624.01 4,624.20 4,623.58 4,624.20 0.0K
14:37 4,623.75 4,623.75 4,622.31 4,622.61 0.0K
14:38 4,623.73 4,623.73 4,621.54 4,621.95 0.0K
14:39 4,621.96 4,622.82 4,621.79 4,622.69 0.0K
14:40 4,622.34 4,622.69 4,621.97 4,621.97 0.0K
14:41 4,622.19 4,622.19 4,621.42 4,621.42 0.0K
14:42 4,621.51 4,621.51 4,620.85 4,620.92 0.0K
14:43 4,621.22 4,622.52 4,621.22 4,622.42 0.0K
14:44 4,622.87 4,623.87 4,622.60 4,623.87 0.0K
14:45 4,623.68 4,623.95 4,623.28 4,623.28 0.0K
14:46 4,623.01 4,623.45 4,622.99 4,622.99 0.0K
14:47 4,623.02 4,623.02 4,622.42 4,622.42 0.0K
14:48 4,622.33 4,622.75 4,621.93 4,622.75 0.0K
14:49 4,623.34 4,624.00 4,623.34 4,623.62 0.0K
14:50 4,623.50 4,625.18 4,623.50 4,625.18 0.0K
14:51 4,625.67 4,626.11 4,625.67 4,625.95 0.0K
14:52 4,626.01 4,626.65 4,626.01 4,626.65 0.0K
14:53 4,626.91 4,627.04 4,626.17 4,626.17 0.0K
14:54 4,626.19 4,626.19 4,624.18 4,624.18 0.0K
14:55 4,624.24 4,625.37 4,624.24 4,625.37 0.0K
14:56 4,625.78 4,626.19 4,625.71 4,626.19 0.0K
14:57 4,626.18 4,626.50 4,625.99 4,625.99 0.0K
14:58 4,625.56 4,625.56 4,624.67 4,625.35 0.0K
14:59 4,625.30 4,625.30 4,623.88 4,623.88 0.0K
15:00 4,624.13 4,624.66 4,623.24 4,624.66 0.0K
15:01 4,624.80 4,625.61 4,623.78 4,623.78 0.0K
15:02 4,622.96 4,622.96 4,622.80 4,622.88 0.0K
15:03 4,623.07 4,623.07 4,622.77 4,623.02 0.0K
15:04 4,623.92 4,623.92 4,623.48 4,623.48 0.0K
15:05 4,623.65 4,624.24 4,623.55 4,624.24 0.0K
15:06 4,623.78 4,624.61 4,623.78 4,624.51 0.0K
15:07 4,624.37 4,624.60 4,623.92 4,623.92 0.0K
15:08 4,624.10 4,624.10 4,623.19 4,623.19 0.0K
15:09 4,623.01 4,623.27 4,623.01 4,623.09 0.0K
15:10 4,623.25 4,623.25 4,622.44 4,622.44 0.0K
15:11 4,622.22 4,622.90 4,622.22 4,622.90 0.0K
15:12 4,622.85 4,623.91 4,622.85 4,623.91 0.0K
15:13 4,625.06 4,625.58 4,624.88 4,625.13 0.0K
15:14 4,625.20 4,625.20 4,624.33 4,624.73 0.0K
15:15 4,624.26 4,624.77 4,624.26 4,624.77 0.0K
15:16 4,624.57 4,624.78 4,624.26 4,624.26 0.0K
15:17 4,624.12 4,624.12 4,623.23 4,623.23 0.0K
15:18 4,623.28 4,623.95 4,623.19 4,623.19 0.0K
15:19 4,623.86 4,624.40 4,623.71 4,624.40 0.0K
15:20 4,624.69 4,624.76 4,624.08 4,624.76 0.0K
15:21 4,624.55 4,625.26 4,624.18 4,625.26 0.0K
15:22 4,625.23 4,625.36 4,624.96 4,624.96 0.0K
15:23 4,625.24 4,625.24 4,624.41 4,624.55 0.0K
15:24 4,626.02 4,626.75 4,626.02 4,626.70 0.0K
15:25 4,626.46 4,626.46 4,625.46 4,625.62 0.0K
15:26 4,625.79 4,626.17 4,625.39 4,626.17 0.0K
15:27 4,626.14 4,626.26 4,625.76 4,625.76 0.0K
15:28 4,625.64 4,626.55 4,625.64 4,626.46 0.0K
15:29 4,626.11 4,626.35 4,626.00 4,626.35 0.0K
15:30 4,626.42 4,627.42 4,626.20 4,627.42 0.0K
15:31 4,628.00 4,628.00 4,626.53 4,626.53 0.0K
15:32 4,625.85 4,627.04 4,625.85 4,627.04 0.0K
15:33 4,627.11 4,627.54 4,627.11 4,627.28 0.0K
15:34 4,627.12 4,627.65 4,627.12 4,627.54 0.0K
15:35 4,627.25 4,627.30 4,626.70 4,626.70 0.0K
15:36 4,626.80 4,627.15 4,626.80 4,627.09 0.0K
15:37 4,626.96 4,626.96 4,625.93 4,625.93 0.0K
15:38 4,626.14 4,626.27 4,626.07 4,626.20 0.0K
15:39 4,626.97 4,627.13 4,626.67 4,626.89 0.0K
15:40 4,627.15 4,627.29 4,626.63 4,626.63 0.0K
15:41 4,626.70 4,626.70 4,625.18 4,625.59 0.0K
15:42 4,625.77 4,625.77 4,624.89 4,624.97 0.0K
15:43 4,624.68 4,625.81 4,624.68 4,625.81 0.0K
15:44 4,626.42 4,626.42 4,624.96 4,624.96 0.0K
15:45 4,624.56 4,624.56 4,623.58 4,623.58 0.0K
15:46 4,623.86 4,623.86 4,622.89 4,622.89 0.0K
15:47 4,623.13 4,623.50 4,623.13 4,623.42 0.0K
15:48 4,623.74 4,624.23 4,623.48 4,624.23 0.0K
15:49 4,624.43 4,625.48 4,624.43 4,625.13 0.0K
15:50 4,624.83 4,626.56 4,624.83 4,626.56 0.0K
15:51 4,625.27 4,625.69 4,624.82 4,625.69 0.0K
15:52 4,625.95 4,625.95 4,625.22 4,625.28 0.0K
15:53 4,625.66 4,625.69 4,624.51 4,624.51 0.0K
15:54 4,624.54 4,625.18 4,624.43 4,625.18 0.0K
15:55 4,626.20 4,626.32 4,626.00 4,626.32 0.0K
15:56 4,625.86 4,625.86 4,624.40 4,624.40 0.0K
15:57 4,624.01 4,624.01 4,623.17 4,623.71 0.0K
15:58 4,623.60 4,624.31 4,623.60 4,624.31 0.0K
15:59 4,624.42 4,624.42 4,622.11 4,622.11 0.0K
16:00 4,624.04 4,624.19 4,624.02 4,624.19 0.0K
16:01 4,624.19 4,624.23 4,624.16 4,624.23 0.0K
16:02 4,624.18 4,624.26 4,624.18 4,624.22 0.0K
16:03 4,624.21 4,624.21 4,624.20 4,624.21 0.0K
16:04 4,624.22 4,624.22 4,624.21 4,624.21 0.0K
16:05 4,624.22 4,624.44 4,624.22 4,624.44 0.0K
16:06 4,624.43 4,624.43 4,624.42 4,624.43 0.0K
16:07 4,624.43 4,624.44 4,624.43 4,624.43 0.0K
16:08 4,624.32 4,624.32 4,624.27 4,624.28 0.0K
16:09 4,624.28 4,624.28 4,624.28 4,624.28 0.0K
16:10 4,624.28 4,624.28 4,624.27 4,624.27 0.0K
16:11 4,624.27 4,624.31 4,624.27 4,624.31 0.0K
16:12 4,624.33 4,624.34 4,624.33 4,624.33 0.0K
16:13 4,624.32 4,624.38 4,624.32 4,624.36 0.0K
16:14 4,624.37 4,624.50 4,624.36 4,624.50 0.0K
16:15 4,624.45 4,624.45 4,624.45 4,624.45 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