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 4,636.60 4,637.74 4,636.60 4,637.74 0.0K
09:32 4,637.73 4,640.74 4,637.73 4,640.74 0.0K
09:33 4,640.85 4,640.85 4,638.87 4,639.04 0.0K
09:34 4,637.28 4,637.30 4,636.73 4,637.30 0.0K
09:35 4,636.66 4,636.66 4,634.69 4,634.69 0.0K
09:36 4,633.90 4,634.45 4,633.75 4,633.80 0.0K
09:37 4,632.52 4,632.52 4,631.12 4,631.18 0.0K
09:38 4,631.15 4,633.13 4,631.15 4,633.13 0.0K
09:39 4,632.63 4,632.63 4,631.48 4,631.48 0.0K
09:40 4,631.42 4,631.98 4,631.42 4,631.98 0.0K
09:41 4,631.83 4,632.55 4,631.83 4,631.98 0.0K
09:42 4,631.03 4,631.80 4,631.03 4,631.29 0.0K
09:43 4,631.16 4,631.16 4,629.47 4,629.47 0.0K
09:44 4,629.16 4,630.22 4,628.87 4,630.22 0.0K
09:45 4,630.01 4,631.03 4,630.01 4,630.90 0.0K
09:46 4,630.57 4,630.85 4,629.90 4,629.90 0.0K
09:47 4,628.89 4,630.19 4,628.89 4,629.59 0.0K
09:48 4,629.55 4,630.08 4,629.26 4,629.26 0.0K
09:49 4,629.04 4,629.04 4,626.83 4,626.83 0.0K
09:50 4,627.29 4,627.31 4,626.36 4,626.53 0.0K
09:51 4,626.59 4,626.61 4,626.25 4,626.56 0.0K
09:52 4,625.62 4,625.62 4,624.53 4,624.53 0.0K
09:53 4,624.57 4,624.57 4,621.40 4,621.40 0.0K
09:54 4,621.01 4,621.82 4,621.01 4,621.29 0.0K
09:55 4,622.03 4,622.03 4,619.99 4,619.99 0.0K
09:56 4,619.64 4,621.25 4,619.64 4,621.25 0.0K
09:57 4,621.25 4,621.25 4,618.33 4,618.33 0.0K
09:58 4,618.76 4,618.76 4,617.69 4,618.21 0.0K
09:59 4,618.23 4,618.61 4,617.51 4,617.51 0.0K
10:00 4,617.70 4,619.48 4,617.43 4,619.48 0.0K
10:01 4,619.01 4,619.01 4,614.00 4,614.00 0.0K
10:02 4,613.69 4,614.60 4,613.69 4,614.36 0.0K
10:03 4,613.72 4,613.72 4,610.80 4,610.80 0.0K
10:04 4,610.65 4,610.71 4,608.69 4,608.69 0.0K
10:05 4,609.50 4,609.50 4,608.29 4,608.29 0.0K
10:06 4,608.00 4,608.00 4,606.45 4,607.21 0.0K
10:07 4,606.38 4,607.43 4,605.19 4,605.19 0.0K
10:08 4,605.74 4,610.15 4,605.74 4,610.15 0.0K
10:09 4,611.46 4,614.91 4,611.46 4,614.91 0.0K
10:10 4,613.99 4,615.41 4,613.99 4,615.18 0.0K
10:11 4,616.83 4,617.21 4,616.37 4,616.37 0.0K
10:12 4,615.56 4,616.75 4,615.56 4,616.75 0.0K
10:13 4,616.56 4,618.22 4,616.05 4,618.22 0.0K
10:14 4,617.86 4,620.25 4,617.86 4,619.64 0.0K
10:15 4,619.88 4,620.30 4,619.25 4,620.30 0.0K
10:16 4,620.59 4,620.99 4,620.21 4,620.99 0.0K
10:17 4,621.40 4,621.40 4,619.89 4,619.89 0.0K
10:18 4,619.40 4,619.40 4,618.12 4,618.12 0.0K
10:19 4,617.77 4,617.77 4,615.88 4,615.88 0.0K
10:20 4,616.03 4,618.10 4,616.03 4,617.08 0.0K
10:21 4,617.27 4,619.23 4,617.27 4,618.77 0.0K
10:22 4,618.29 4,618.65 4,617.93 4,617.93 0.0K
10:23 4,618.85 4,620.55 4,618.85 4,620.09 0.0K
10:24 4,619.10 4,620.12 4,619.10 4,620.12 0.0K
10:25 4,620.43 4,620.43 4,619.50 4,619.50 0.0K
10:26 4,619.25 4,619.25 4,617.50 4,617.50 0.0K
10:27 4,617.16 4,617.16 4,615.57 4,615.58 0.0K
10:28 4,615.58 4,615.58 4,614.81 4,614.85 0.0K
10:29 4,614.10 4,614.46 4,613.71 4,613.71 0.0K
10:30 4,613.81 4,614.75 4,612.92 4,614.75 0.0K
10:31 4,615.68 4,615.68 4,614.44 4,615.32 0.0K
10:32 4,615.31 4,616.45 4,615.20 4,616.45 0.0K
10:33 4,616.21 4,616.26 4,614.29 4,614.29 0.0K
10:34 4,614.04 4,614.34 4,613.37 4,613.39 0.0K
10:35 4,613.85 4,615.25 4,613.85 4,615.25 0.0K
10:36 4,615.49 4,615.49 4,613.07 4,613.28 0.0K
10:37 4,612.36 4,612.36 4,612.14 4,612.20 0.0K
10:38 4,613.14 4,614.64 4,613.14 4,613.53 0.0K
10:39 4,613.60 4,613.89 4,613.16 4,613.87 0.0K
10:40 4,613.89 4,614.83 4,613.89 4,614.83 0.0K
10:41 4,615.16 4,615.38 4,613.76 4,613.76 0.0K
10:42 4,614.36 4,614.36 4,613.85 4,613.85 0.0K
10:43 4,613.84 4,614.00 4,612.56 4,612.56 0.0K
10:44 4,612.42 4,613.52 4,612.42 4,613.14 0.0K
10:45 4,612.75 4,614.36 4,612.75 4,613.49 0.0K
10:46 4,613.05 4,613.05 4,611.62 4,611.62 0.0K
10:47 4,611.30 4,611.84 4,611.05 4,611.05 0.0K
10:48 4,611.96 4,613.39 4,611.96 4,613.28 0.0K
10:49 4,613.31 4,613.43 4,613.03 4,613.43 0.0K
10:50 4,614.08 4,615.59 4,614.08 4,614.56 0.0K
10:51 4,613.80 4,614.13 4,613.42 4,613.87 0.0K
10:52 4,613.23 4,613.23 4,610.46 4,610.46 0.0K
10:53 4,610.68 4,611.59 4,610.68 4,611.51 0.0K
10:54 4,611.32 4,611.42 4,610.67 4,610.67 0.0K
10:55 4,610.70 4,610.70 4,609.43 4,609.43 0.0K
10:56 4,608.83 4,608.83 4,608.01 4,608.56 0.0K
10:57 4,608.60 4,609.37 4,608.53 4,609.37 0.0K
10:58 4,608.84 4,611.03 4,608.84 4,610.37 0.0K
10:59 4,610.54 4,613.41 4,610.54 4,613.41 0.0K
11:00 4,612.74 4,612.74 4,612.09 4,612.33 0.0K
11:01 4,614.04 4,614.22 4,613.20 4,613.20 0.0K
11:02 4,613.28 4,613.60 4,613.08 4,613.40 0.0K
11:03 4,613.75 4,615.00 4,613.20 4,615.00 0.0K
11:04 4,614.88 4,614.88 4,614.23 4,614.25 0.0K
11:05 4,614.54 4,615.17 4,614.54 4,614.77 0.0K
11:06 4,615.04 4,616.30 4,615.04 4,616.30 0.0K
11:07 4,616.17 4,617.35 4,616.17 4,617.35 0.0K
11:08 4,617.61 4,618.02 4,616.12 4,616.12 0.0K
11:09 4,616.44 4,616.59 4,615.80 4,615.89 0.0K
11:10 4,615.84 4,615.96 4,614.98 4,615.96 0.0K
11:11 4,615.36 4,616.58 4,615.36 4,616.58 0.0K
11:12 4,616.54 4,616.92 4,616.11 4,616.92 0.0K
11:13 4,616.99 4,617.66 4,616.99 4,617.66 0.0K
11:14 4,617.41 4,617.54 4,616.88 4,617.02 0.0K
11:15 4,617.49 4,618.19 4,617.23 4,618.19 0.0K
11:16 4,617.86 4,618.50 4,617.86 4,618.50 0.0K
11:17 4,618.03 4,619.03 4,617.97 4,619.03 0.0K
11:18 4,618.91 4,618.91 4,618.73 4,618.73 0.0K
11:19 4,618.74 4,619.91 4,618.74 4,619.91 0.0K
11:20 4,620.34 4,622.11 4,620.34 4,622.11 0.0K
11:21 4,621.25 4,621.25 4,620.35 4,620.54 0.0K
11:22 4,620.87 4,621.15 4,620.33 4,620.69 0.0K
11:23 4,620.49 4,621.09 4,620.37 4,621.09 0.0K
11:24 4,621.18 4,621.99 4,621.00 4,621.99 0.0K
11:25 4,622.01 4,622.29 4,621.86 4,622.29 0.0K
11:26 4,623.37 4,624.95 4,623.37 4,624.95 0.0K
11:27 4,625.89 4,627.93 4,625.89 4,627.93 0.0K
11:28 4,627.57 4,627.89 4,626.68 4,626.96 0.0K
11:29 4,627.47 4,627.47 4,626.71 4,626.97 0.0K
11:30 4,626.89 4,628.10 4,626.89 4,627.80 0.0K
11:31 4,627.86 4,628.18 4,627.81 4,628.18 0.0K
11:32 4,628.46 4,629.06 4,628.46 4,629.00 0.0K
11:33 4,628.85 4,628.85 4,627.94 4,628.03 0.0K
11:34 4,628.03 4,628.06 4,627.87 4,627.99 0.0K
11:35 4,627.49 4,627.66 4,627.49 4,627.54 0.0K
11:36 4,627.61 4,628.49 4,627.61 4,628.00 0.0K
11:37 4,627.86 4,627.86 4,626.74 4,626.74 0.0K
11:38 4,626.01 4,626.01 4,624.48 4,624.48 0.0K
11:39 4,623.76 4,624.05 4,623.58 4,623.60 0.0K
11:40 4,623.50 4,624.41 4,623.50 4,624.41 0.0K
11:41 4,624.39 4,625.70 4,624.39 4,625.70 0.0K
11:42 4,626.98 4,630.06 4,626.98 4,630.06 0.0K
11:43 4,629.40 4,629.59 4,628.44 4,628.44 0.0K
11:44 4,627.98 4,627.98 4,626.26 4,626.91 0.0K
11:45 4,627.44 4,629.39 4,627.43 4,629.39 0.0K
11:46 4,629.78 4,630.14 4,629.20 4,629.20 0.0K
11:47 4,629.05 4,629.79 4,628.88 4,629.79 0.0K
11:48 4,629.88 4,629.95 4,629.66 4,629.95 0.0K
11:49 4,629.71 4,629.71 4,629.23 4,629.28 0.0K
11:50 4,628.98 4,628.98 4,627.32 4,627.32 0.0K
11:51 4,627.68 4,628.98 4,627.68 4,628.98 0.0K
11:52 4,628.89 4,628.89 4,628.39 4,628.47 0.0K
11:53 4,628.97 4,629.55 4,628.97 4,629.55 0.0K
11:54 4,629.42 4,629.42 4,628.44 4,628.44 0.0K
11:55 4,628.67 4,628.67 4,628.12 4,628.26 0.0K
11:56 4,628.23 4,628.23 4,627.45 4,627.45 0.0K
11:57 4,626.66 4,626.87 4,626.65 4,626.65 0.0K
11:58 4,627.15 4,627.15 4,625.87 4,625.87 0.0K
11:59 4,625.58 4,625.89 4,625.58 4,625.66 0.0K
12:00 4,625.68 4,626.02 4,625.63 4,625.96 0.0K
12:01 4,626.76 4,626.76 4,626.09 4,626.09 0.0K
12:02 4,626.01 4,626.91 4,625.82 4,626.91 0.0K
12:03 4,628.06 4,628.64 4,628.06 4,628.48 0.0K
12:04 4,628.97 4,629.09 4,628.97 4,628.98 0.0K
12:05 4,629.59 4,630.30 4,629.59 4,630.00 0.0K
12:06 4,630.15 4,630.15 4,629.35 4,629.35 0.0K
12:07 4,628.48 4,628.60 4,627.16 4,628.60 0.0K
12:08 4,628.74 4,629.11 4,628.74 4,628.89 0.0K
12:09 4,628.52 4,628.52 4,628.37 4,628.37 0.0K
12:10 4,628.59 4,629.25 4,628.43 4,629.25 0.0K
12:11 4,629.67 4,630.20 4,629.67 4,629.78 0.0K
12:12 4,628.92 4,628.92 4,627.71 4,627.78 0.0K
12:13 4,628.54 4,628.94 4,628.27 4,628.94 0.0K
12:14 4,628.52 4,628.52 4,627.72 4,627.76 0.0K
12:15 4,628.49 4,629.75 4,628.49 4,629.75 0.0K
12:16 4,630.27 4,631.01 4,630.27 4,630.61 0.0K
12:17 4,630.86 4,630.93 4,630.73 4,630.73 0.0K
12:18 4,630.83 4,631.42 4,630.67 4,631.42 0.0K
12:19 4,631.56 4,633.50 4,631.45 4,633.50 0.0K
12:20 4,633.35 4,634.43 4,633.19 4,634.43 0.0K
12:21 4,634.46 4,634.46 4,633.65 4,633.65 0.0K
12:22 4,633.24 4,633.89 4,633.20 4,633.71 0.0K
12:23 4,633.93 4,634.19 4,633.37 4,633.37 0.0K
12:24 4,633.13 4,633.28 4,632.92 4,633.28 0.0K
12:25 4,633.36 4,633.36 4,631.96 4,631.96 0.0K
12:26 4,632.93 4,633.92 4,632.93 4,633.92 0.0K
12:27 4,633.79 4,634.21 4,633.79 4,633.93 0.0K
12:28 4,633.87 4,633.87 4,633.33 4,633.33 0.0K
12:29 4,633.12 4,633.12 4,632.50 4,632.50 0.0K
12:30 4,632.30 4,632.30 4,631.68 4,631.87 0.0K
12:31 4,631.99 4,631.99 4,630.25 4,630.25 0.0K
12:32 4,630.41 4,631.42 4,630.41 4,631.42 0.0K
12:33 4,631.45 4,631.45 4,631.04 4,631.04 0.0K
12:34 4,631.42 4,631.42 4,630.87 4,630.87 0.0K
12:35 4,631.01 4,631.01 4,630.56 4,630.87 0.0K
12:36 4,630.93 4,632.61 4,630.93 4,632.61 0.0K
12:37 4,632.74 4,633.02 4,632.74 4,633.02 0.0K
12:38 4,632.66 4,632.97 4,632.66 4,632.97 0.0K
12:39 4,633.08 4,633.63 4,633.08 4,633.63 0.0K
12:40 4,633.46 4,633.63 4,633.34 4,633.34 0.0K
12:41 4,633.22 4,634.76 4,633.22 4,634.76 0.0K
12:42 4,634.48 4,634.79 4,634.48 4,634.67 0.0K
12:43 4,634.55 4,634.64 4,634.38 4,634.45 0.0K
12:44 4,634.28 4,634.28 4,634.04 4,634.26 0.0K
12:45 4,634.45 4,635.76 4,634.45 4,635.52 0.0K
12:46 4,635.38 4,635.38 4,633.48 4,633.48 0.0K
12:47 4,633.32 4,633.81 4,633.32 4,633.72 0.0K
12:48 4,633.71 4,634.22 4,633.53 4,634.19 0.0K
12:49 4,634.24 4,634.53 4,634.24 4,634.40 0.0K
12:50 4,634.47 4,634.47 4,633.75 4,633.75 0.0K
12:51 4,633.44 4,634.24 4,633.35 4,634.02 0.0K
12:52 4,634.14 4,634.14 4,633.26 4,633.32 0.0K
12:53 4,632.88 4,632.96 4,632.80 4,632.80 0.0K
12:54 4,632.87 4,632.87 4,631.17 4,631.17 0.0K
12:55 4,631.72 4,632.63 4,631.68 4,632.63 0.0K
12:56 4,632.90 4,633.40 4,632.90 4,633.40 0.0K
12:57 4,633.00 4,633.00 4,630.93 4,630.93 0.0K
12:58 4,631.35 4,631.47 4,631.26 4,631.30 0.0K
12:59 4,631.34 4,631.34 4,629.86 4,629.86 0.0K
13:00 4,630.05 4,630.30 4,629.86 4,629.92 0.0K
13:01 4,630.09 4,630.64 4,630.09 4,630.47 0.0K
13:02 4,630.69 4,630.70 4,629.98 4,630.70 0.0K
13:03 4,630.43 4,630.56 4,630.34 4,630.34 0.0K
13:04 4,630.40 4,630.40 4,629.78 4,630.10 0.0K
13:05 4,630.48 4,630.48 4,630.18 4,630.44 0.0K
13:06 4,630.44 4,630.44 4,630.26 4,630.41 0.0K
13:07 4,630.04 4,630.44 4,630.04 4,630.41 0.0K
13:08 4,630.74 4,631.95 4,630.74 4,631.86 0.0K
13:09 4,631.73 4,631.73 4,631.30 4,631.35 0.0K
13:10 4,631.56 4,632.06 4,631.56 4,632.01 0.0K
13:11 4,632.70 4,632.70 4,632.13 4,632.42 0.0K
13:12 4,632.25 4,632.25 4,631.14 4,631.14 0.0K
13:13 4,631.08 4,631.08 4,630.61 4,630.61 0.0K
13:14 4,630.88 4,631.40 4,630.82 4,631.26 0.0K
13:15 4,631.80 4,632.14 4,631.74 4,632.14 0.0K
13:16 4,632.24 4,634.42 4,632.24 4,633.90 0.0K
13:17 4,633.93 4,634.21 4,633.93 4,634.21 0.0K
13:18 4,634.34 4,635.38 4,634.28 4,635.38 0.0K
13:19 4,634.85 4,634.85 4,634.23 4,634.36 0.0K
13:20 4,634.58 4,634.67 4,634.44 4,634.44 0.0K
13:21 4,634.17 4,634.17 4,633.39 4,633.56 0.0K
13:22 4,633.66 4,634.17 4,633.66 4,633.93 0.0K
13:23 4,633.73 4,633.73 4,632.98 4,632.98 0.0K
13:24 4,632.93 4,632.93 4,632.44 4,632.88 0.0K
13:25 4,633.39 4,634.56 4,633.39 4,634.56 0.0K
13:26 4,634.56 4,634.61 4,634.16 4,634.61 0.0K
13:27 4,634.59 4,635.35 4,634.59 4,635.03 0.0K
13:28 4,634.96 4,635.26 4,634.81 4,635.26 0.0K
13:29 4,635.03 4,635.03 4,634.30 4,634.30 0.0K
13:30 4,634.27 4,634.28 4,634.08 4,634.28 0.0K
13:31 4,634.23 4,634.38 4,634.06 4,634.38 0.0K
13:32 4,634.20 4,634.54 4,634.20 4,634.34 0.0K
13:33 4,633.88 4,633.88 4,632.88 4,633.42 0.0K
13:34 4,633.68 4,633.79 4,633.63 4,633.79 0.0K
13:35 4,633.93 4,633.93 4,632.75 4,632.75 0.0K
13:36 4,633.44 4,633.63 4,633.44 4,633.49 0.0K
13:37 4,634.30 4,634.34 4,634.06 4,634.34 0.0K
13:38 4,634.43 4,634.46 4,634.37 4,634.40 0.0K
13:39 4,634.24 4,634.24 4,633.80 4,633.80 0.0K
13:40 4,634.08 4,635.00 4,634.08 4,635.00 0.0K
13:41 4,635.03 4,635.03 4,634.37 4,634.37 0.0K
13:42 4,634.39 4,634.42 4,634.29 4,634.37 0.0K
13:43 4,634.29 4,634.29 4,633.70 4,633.70 0.0K
13:44 4,633.68 4,634.05 4,633.66 4,634.05 0.0K
13:45 4,634.25 4,635.06 4,634.25 4,635.06 0.0K
13:46 4,634.67 4,634.67 4,633.67 4,633.67 0.0K
13:47 4,633.35 4,633.35 4,632.05 4,632.05 0.0K
13:48 4,632.24 4,632.24 4,631.70 4,632.05 0.0K
13:49 4,631.92 4,632.18 4,631.92 4,632.12 0.0K
13:50 4,632.22 4,632.36 4,631.40 4,631.40 0.0K
13:51 4,631.10 4,631.10 4,630.56 4,630.79 0.0K
13:52 4,630.74 4,631.02 4,630.55 4,631.02 0.0K
13:53 4,630.96 4,631.85 4,630.96 4,631.85 0.0K
13:54 4,631.80 4,632.29 4,631.80 4,632.27 0.0K
13:55 4,632.22 4,632.52 4,631.94 4,631.94 0.0K
13:56 4,631.87 4,631.87 4,631.23 4,631.23 0.0K
13:57 4,631.41 4,631.41 4,628.99 4,628.99 0.0K
13:58 4,628.46 4,629.25 4,628.46 4,629.25 0.0K
13:59 4,629.76 4,629.93 4,629.76 4,629.93 0.0K
14:00 4,629.72 4,630.97 4,629.72 4,630.97 0.0K
14:01 4,630.79 4,631.23 4,630.65 4,631.23 0.0K
14:02 4,630.80 4,631.33 4,630.80 4,631.33 0.0K
14:03 4,632.14 4,632.35 4,632.14 4,632.18 0.0K
14:04 4,631.82 4,633.31 4,631.82 4,633.29 0.0K
14:05 4,633.60 4,633.68 4,633.02 4,633.68 0.0K
14:06 4,633.59 4,633.59 4,632.92 4,632.92 0.0K
14:07 4,632.65 4,632.65 4,631.52 4,631.52 0.0K
14:08 4,631.10 4,631.10 4,630.75 4,630.75 0.0K
14:09 4,630.74 4,630.86 4,630.04 4,630.04 0.0K
14:10 4,630.86 4,630.86 4,630.50 4,630.50 0.0K
14:11 4,630.45 4,630.45 4,630.07 4,630.18 0.0K
14:12 4,630.38 4,630.38 4,629.45 4,629.45 0.0K
14:13 4,629.44 4,629.44 4,628.80 4,628.93 0.0K
14:14 4,629.16 4,630.37 4,629.16 4,630.37 0.0K
14:15 4,630.18 4,630.18 4,629.60 4,629.91 0.0K
14:16 4,630.18 4,630.18 4,629.90 4,629.90 0.0K
14:17 4,629.85 4,630.25 4,629.68 4,629.70 0.0K
14:18 4,629.14 4,629.14 4,628.22 4,628.32 0.0K
14:19 4,628.15 4,628.64 4,627.12 4,627.12 0.0K
14:20 4,627.38 4,627.38 4,626.89 4,627.30 0.0K
14:21 4,627.57 4,627.57 4,626.29 4,626.29 0.0K
14:22 4,626.05 4,626.39 4,626.05 4,626.39 0.0K
14:23 4,626.44 4,627.96 4,626.43 4,627.96 0.0K
14:24 4,627.65 4,627.65 4,627.25 4,627.25 0.0K
14:25 4,627.49 4,628.13 4,627.49 4,628.13 0.0K
14:26 4,628.13 4,628.13 4,627.46 4,627.46 0.0K
14:27 4,627.72 4,627.72 4,626.91 4,626.91 0.0K
14:28 4,627.39 4,627.39 4,626.58 4,626.58 0.0K
14:29 4,627.00 4,627.21 4,627.00 4,627.08 0.0K
14:30 4,626.99 4,628.27 4,626.82 4,628.27 0.0K
14:31 4,628.42 4,628.60 4,628.42 4,628.60 0.0K
14:32 4,628.85 4,628.99 4,628.71 4,628.99 0.0K
14:33 4,628.99 4,629.64 4,628.40 4,629.64 0.0K
14:34 4,629.53 4,629.99 4,629.51 4,629.99 0.0K
14:35 4,629.87 4,629.87 4,629.35 4,629.46 0.0K
14:36 4,628.85 4,629.05 4,628.80 4,628.80 0.0K
14:37 4,628.60 4,628.81 4,628.39 4,628.39 0.0K
14:38 4,628.25 4,628.47 4,628.03 4,628.47 0.0K
14:39 4,628.28 4,628.28 4,627.92 4,628.12 0.0K
14:40 4,628.12 4,628.12 4,627.51 4,627.51 0.0K
14:41 4,627.34 4,627.34 4,626.33 4,626.33 0.0K
14:42 4,626.10 4,626.22 4,625.86 4,626.22 0.0K
14:43 4,626.54 4,626.83 4,626.54 4,626.69 0.0K
14:44 4,626.59 4,626.59 4,625.87 4,626.07 0.0K
14:45 4,626.04 4,626.17 4,625.94 4,625.94 0.0K
14:46 4,626.08 4,626.08 4,625.04 4,625.04 0.0K
14:47 4,625.15 4,626.11 4,625.15 4,626.11 0.0K
14:48 4,626.21 4,626.30 4,625.86 4,625.86 0.0K
14:49 4,625.86 4,626.13 4,625.86 4,626.11 0.0K
14:50 4,626.12 4,626.20 4,625.42 4,626.20 0.0K
14:51 4,626.71 4,626.88 4,626.43 4,626.88 0.0K
14:52 4,626.84 4,626.84 4,626.68 4,626.68 0.0K
14:53 4,625.66 4,625.89 4,625.65 4,625.87 0.0K
14:54 4,625.86 4,626.12 4,625.45 4,625.45 0.0K
14:55 4,625.08 4,625.10 4,624.51 4,625.10 0.0K
14:56 4,624.96 4,624.96 4,623.93 4,623.93 0.0K
14:57 4,623.80 4,624.16 4,623.75 4,624.16 0.0K
14:58 4,624.36 4,624.87 4,624.36 4,624.41 0.0K
14:59 4,624.67 4,624.79 4,624.43 4,624.43 0.0K
15:00 4,624.89 4,624.89 4,623.98 4,624.38 0.0K
15:01 4,624.12 4,624.12 4,623.64 4,623.64 0.0K
15:02 4,623.84 4,623.84 4,622.23 4,622.23 0.0K
15:03 4,622.12 4,622.59 4,622.12 4,622.59 0.0K
15:04 4,622.12 4,623.42 4,622.12 4,623.42 0.0K
15:05 4,623.31 4,623.31 4,623.01 4,623.01 0.0K
15:06 4,623.10 4,623.50 4,622.64 4,622.64 0.0K
15:07 4,622.45 4,623.19 4,622.45 4,623.19 0.0K
15:08 4,623.37 4,624.07 4,623.07 4,623.89 0.0K
15:09 4,624.15 4,625.46 4,624.15 4,625.20 0.0K
15:10 4,624.86 4,624.86 4,624.26 4,624.48 0.0K
15:11 4,624.46 4,624.46 4,624.40 4,624.41 0.0K
15:12 4,624.35 4,624.35 4,623.96 4,624.11 0.0K
15:13 4,624.15 4,624.23 4,623.84 4,623.84 0.0K
15:14 4,624.00 4,624.00 4,623.62 4,623.62 0.0K
15:15 4,624.29 4,625.01 4,624.29 4,625.01 0.0K
15:16 4,625.22 4,625.22 4,624.87 4,624.87 0.0K
15:17 4,625.74 4,625.95 4,625.37 4,625.89 0.0K
15:18 4,626.04 4,626.04 4,625.25 4,625.55 0.0K
15:19 4,625.50 4,625.50 4,624.06 4,624.06 0.0K
15:20 4,624.66 4,624.95 4,623.79 4,624.55 0.0K
15:21 4,625.16 4,625.37 4,624.96 4,625.37 0.0K
15:22 4,625.29 4,625.29 4,624.42 4,624.42 0.0K
15:23 4,624.53 4,624.53 4,623.48 4,623.48 0.0K
15:24 4,623.64 4,623.71 4,623.50 4,623.50 0.0K
15:25 4,622.81 4,622.96 4,622.81 4,622.96 0.0K
15:26 4,622.55 4,622.56 4,622.21 4,622.21 0.0K
15:27 4,622.14 4,622.57 4,622.14 4,622.46 0.0K
15:28 4,622.56 4,622.56 4,621.73 4,621.73 0.0K
15:29 4,621.62 4,622.10 4,621.50 4,621.50 0.0K
15:30 4,621.07 4,622.24 4,621.07 4,621.95 0.0K
15:31 4,621.81 4,623.34 4,621.81 4,623.34 0.0K
15:32 4,623.19 4,623.53 4,622.90 4,623.44 0.0K
15:33 4,623.09 4,624.49 4,623.09 4,624.49 0.0K
15:34 4,624.09 4,624.09 4,623.63 4,623.63 0.0K
15:35 4,623.60 4,623.60 4,622.75 4,622.75 0.0K
15:36 4,622.49 4,622.95 4,622.33 4,622.95 0.0K
15:37 4,623.91 4,624.09 4,623.79 4,624.09 0.0K
15:38 4,624.15 4,624.15 4,622.93 4,622.93 0.0K
15:39 4,622.75 4,622.75 4,621.93 4,621.93 0.0K
15:40 4,621.78 4,621.78 4,620.67 4,620.67 0.0K
15:41 4,620.49 4,620.91 4,620.49 4,620.88 0.0K
15:42 4,621.10 4,621.10 4,620.28 4,620.35 0.0K
15:43 4,621.22 4,621.22 4,619.67 4,619.67 0.0K
15:44 4,619.35 4,619.68 4,618.68 4,619.68 0.0K
15:45 4,619.63 4,619.63 4,619.08 4,619.27 0.0K
15:46 4,619.02 4,619.91 4,619.02 4,619.36 0.0K
15:47 4,619.12 4,620.87 4,619.12 4,620.87 0.0K
15:48 4,620.36 4,621.77 4,620.36 4,621.69 0.0K
15:49 4,621.24 4,621.49 4,621.24 4,621.34 0.0K
15:50 4,621.18 4,621.18 4,617.60 4,617.60 0.0K
15:51 4,617.45 4,617.45 4,615.59 4,615.59 0.0K
15:52 4,615.99 4,616.43 4,615.35 4,615.35 0.0K
15:53 4,615.16 4,615.16 4,613.04 4,613.04 0.0K
15:54 4,612.58 4,613.19 4,611.38 4,611.38 0.0K
15:55 4,611.34 4,611.89 4,610.40 4,611.89 0.0K
15:56 4,612.50 4,612.50 4,611.32 4,611.32 0.0K
15:57 4,610.87 4,610.87 4,609.71 4,610.34 0.0K
15:58 4,610.04 4,610.04 4,608.97 4,608.97 0.0K
15:59 4,609.09 4,609.09 4,607.99 4,609.05 0.0K
16:00 4,610.45 4,610.45 4,609.97 4,610.10 0.0K
16:01 4,610.05 4,610.05 4,609.89 4,609.89 0.0K
16:02 4,609.86 4,609.93 4,609.86 4,609.93 0.0K
16:03 4,609.90 4,609.97 4,609.90 4,609.96 0.0K
16:04 4,609.85 4,609.88 4,609.85 4,609.88 0.0K
16:05 4,609.88 4,609.90 4,609.88 4,609.89 0.0K
16:06 4,609.89 4,609.89 4,609.81 4,609.81 0.0K
16:07 4,609.83 4,609.83 4,609.82 4,609.83 0.0K
16:08 4,609.78 4,609.81 4,609.78 4,609.81 0.0K
16:09 4,609.82 4,609.82 4,609.72 4,609.72 0.0K
16:10 4,609.80 4,609.96 4,609.80 4,609.90 0.0K
16:11 4,609.89 4,609.89 4,609.83 4,609.84 0.0K
16:12 4,609.85 4,609.85 4,609.69 4,609.84 0.0K
16:13 4,609.86 4,609.86 4,609.69 4,609.69 0.0K
16:14 4,609.69 4,609.83 4,609.69 4,609.81 0.0K
16:15 4,609.83 4,609.83 4,609.83 4,609.83 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