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 4,610.26 4,610.26 4,607.13 4,607.13 0.0K
09:32 4,605.86 4,610.31 4,605.86 4,610.31 0.0K
09:33 4,611.03 4,611.68 4,611.03 4,611.42 0.0K
09:34 4,612.82 4,612.82 4,612.27 4,612.81 0.0K
09:35 4,611.68 4,612.73 4,611.55 4,611.55 0.0K
09:36 4,612.13 4,614.21 4,612.13 4,613.39 0.0K
09:37 4,612.88 4,612.88 4,610.55 4,610.55 0.0K
09:38 4,610.35 4,610.36 4,609.84 4,609.84 0.0K
09:39 4,609.11 4,612.90 4,609.11 4,612.90 0.0K
09:40 4,613.42 4,613.42 4,610.41 4,610.41 0.0K
09:41 4,610.32 4,610.41 4,608.90 4,609.11 0.0K
09:42 4,610.32 4,611.46 4,609.75 4,609.75 0.0K
09:43 4,609.48 4,609.48 4,608.76 4,608.96 0.0K
09:44 4,608.41 4,608.41 4,606.83 4,606.83 0.0K
09:45 4,606.04 4,606.04 4,605.23 4,605.66 0.0K
09:46 4,606.88 4,607.99 4,606.74 4,606.74 0.0K
09:47 4,605.95 4,605.95 4,603.80 4,603.99 0.0K
09:48 4,603.64 4,603.98 4,603.64 4,603.98 0.0K
09:49 4,604.09 4,604.09 4,602.39 4,602.39 0.0K
09:50 4,603.21 4,603.28 4,601.68 4,601.68 0.0K
09:51 4,602.17 4,602.17 4,599.73 4,599.73 0.0K
09:52 4,599.89 4,599.89 4,596.05 4,596.05 0.0K
09:53 4,596.11 4,596.11 4,594.72 4,594.72 0.0K
09:54 4,594.99 4,595.98 4,594.22 4,595.98 0.0K
09:55 4,595.10 4,599.01 4,595.10 4,599.01 0.0K
09:56 4,598.49 4,601.14 4,598.12 4,601.12 0.0K
09:57 4,600.56 4,602.75 4,600.56 4,602.22 0.0K
09:58 4,602.10 4,602.10 4,599.50 4,599.50 0.0K
09:59 4,599.25 4,599.69 4,598.98 4,599.34 0.0K
10:00 4,599.33 4,599.33 4,594.90 4,594.90 0.0K
10:01 4,593.59 4,593.59 4,590.73 4,590.73 0.0K
10:02 4,591.31 4,593.25 4,591.31 4,592.44 0.0K
10:03 4,591.48 4,591.48 4,590.18 4,590.81 0.0K
10:04 4,591.66 4,592.22 4,590.11 4,590.11 0.0K
10:05 4,590.42 4,591.88 4,590.35 4,590.35 0.0K
10:06 4,589.81 4,590.96 4,588.79 4,590.96 0.0K
10:07 4,591.94 4,591.94 4,588.88 4,590.48 0.0K
10:08 4,590.08 4,590.08 4,588.83 4,588.83 0.0K
10:09 4,588.78 4,589.44 4,588.78 4,589.44 0.0K
10:10 4,591.06 4,593.04 4,590.66 4,590.66 0.0K
10:11 4,590.79 4,590.79 4,589.20 4,589.78 0.0K
10:12 4,590.21 4,590.69 4,589.65 4,590.11 0.0K
10:13 4,589.83 4,589.83 4,587.60 4,587.60 0.0K
10:14 4,587.31 4,587.31 4,584.57 4,584.57 0.0K
10:15 4,584.45 4,586.43 4,584.45 4,585.03 0.0K
10:16 4,585.62 4,587.31 4,585.62 4,586.57 0.0K
10:17 4,586.20 4,586.20 4,584.56 4,584.56 0.0K
10:18 4,583.77 4,583.77 4,582.03 4,582.03 0.0K
10:19 4,582.40 4,582.40 4,580.34 4,580.34 0.0K
10:20 4,579.22 4,579.22 4,577.33 4,577.33 0.0K
10:21 4,575.26 4,577.97 4,575.26 4,577.58 0.0K
10:22 4,577.45 4,579.69 4,577.45 4,579.69 0.0K
10:23 4,581.17 4,582.15 4,580.96 4,581.07 0.0K
10:24 4,580.19 4,580.19 4,577.56 4,577.64 0.0K
10:25 4,577.41 4,578.58 4,575.93 4,578.58 0.0K
10:26 4,578.72 4,579.85 4,577.91 4,577.91 0.0K
10:27 4,577.85 4,578.52 4,577.36 4,577.36 0.0K
10:28 4,577.59 4,577.59 4,576.83 4,577.14 0.0K
10:29 4,576.74 4,576.74 4,574.52 4,574.52 0.0K
10:30 4,574.82 4,576.56 4,574.82 4,576.41 0.0K
10:31 4,574.99 4,575.67 4,573.98 4,575.67 0.0K
10:32 4,576.14 4,576.14 4,574.55 4,575.73 0.0K
10:33 4,575.44 4,576.71 4,574.70 4,576.71 0.0K
10:34 4,575.92 4,577.19 4,575.92 4,577.19 0.0K
10:35 4,577.09 4,579.13 4,577.09 4,579.13 0.0K
10:36 4,579.21 4,580.99 4,579.21 4,580.99 0.0K
10:37 4,581.46 4,582.24 4,581.08 4,581.08 0.0K
10:38 4,580.98 4,583.96 4,580.78 4,583.96 0.0K
10:39 4,583.19 4,584.15 4,583.19 4,584.15 0.0K
10:40 4,584.10 4,584.10 4,582.80 4,582.80 0.0K
10:41 4,581.38 4,582.23 4,580.70 4,582.23 0.0K
10:42 4,582.30 4,582.65 4,581.80 4,582.42 0.0K
10:43 4,582.29 4,585.55 4,582.29 4,585.53 0.0K
10:44 4,586.36 4,586.36 4,582.46 4,582.99 0.0K
10:45 4,584.09 4,585.67 4,584.03 4,585.67 0.0K
10:46 4,585.06 4,585.36 4,582.68 4,582.68 0.0K
10:47 4,582.28 4,582.28 4,580.48 4,581.71 0.0K
10:48 4,582.10 4,582.98 4,582.10 4,582.55 0.0K
10:49 4,582.31 4,584.39 4,582.31 4,584.39 0.0K
10:50 4,584.26 4,585.15 4,584.26 4,584.84 0.0K
10:51 4,584.52 4,588.29 4,584.52 4,588.29 0.0K
10:52 4,588.60 4,589.86 4,587.95 4,589.86 0.0K
10:53 4,589.38 4,589.38 4,588.98 4,588.99 0.0K
10:54 4,589.01 4,589.41 4,589.01 4,589.29 0.0K
10:55 4,589.41 4,590.00 4,589.41 4,590.00 0.0K
10:56 4,589.80 4,590.39 4,589.80 4,590.24 0.0K
10:57 4,589.49 4,589.49 4,587.71 4,588.85 0.0K
10:58 4,589.18 4,589.21 4,588.86 4,588.86 0.0K
10:59 4,588.61 4,588.61 4,585.48 4,585.48 0.0K
11:00 4,584.84 4,584.84 4,581.91 4,582.25 0.0K
11:01 4,581.96 4,582.19 4,581.11 4,581.11 0.0K
11:02 4,580.72 4,580.72 4,579.37 4,579.37 0.0K
11:03 4,579.75 4,579.75 4,577.15 4,577.15 0.0K
11:04 4,578.45 4,578.51 4,578.14 4,578.23 0.0K
11:05 4,579.40 4,579.40 4,577.63 4,578.03 0.0K
11:06 4,578.89 4,579.18 4,578.70 4,579.18 0.0K
11:07 4,580.20 4,581.87 4,580.20 4,581.87 0.0K
11:08 4,581.88 4,581.88 4,580.86 4,581.31 0.0K
11:09 4,579.70 4,581.12 4,579.70 4,580.88 0.0K
11:10 4,581.13 4,581.38 4,580.90 4,581.38 0.0K
11:11 4,581.69 4,583.45 4,581.55 4,581.55 0.0K
11:12 4,581.48 4,583.38 4,581.48 4,582.51 0.0K
11:13 4,583.31 4,583.31 4,582.51 4,582.51 0.0K
11:14 4,582.83 4,582.83 4,582.21 4,582.47 0.0K
11:15 4,582.60 4,583.37 4,582.60 4,582.79 0.0K
11:16 4,581.77 4,581.77 4,580.85 4,580.85 0.0K
11:17 4,580.73 4,581.22 4,580.66 4,580.92 0.0K
11:18 4,580.57 4,580.79 4,579.85 4,580.79 0.0K
11:19 4,581.39 4,582.73 4,581.39 4,582.73 0.0K
11:20 4,581.65 4,582.01 4,581.65 4,581.84 0.0K
11:21 4,581.88 4,582.51 4,581.24 4,582.51 0.0K
11:22 4,581.62 4,581.62 4,580.64 4,581.09 0.0K
11:23 4,579.68 4,579.68 4,578.64 4,578.64 0.0K
11:24 4,579.06 4,581.19 4,579.06 4,581.19 0.0K
11:25 4,581.11 4,581.11 4,580.42 4,580.42 0.0K
11:26 4,579.99 4,579.99 4,577.68 4,577.68 0.0K
11:27 4,577.59 4,577.59 4,575.57 4,575.57 0.0K
11:28 4,576.32 4,576.60 4,575.98 4,576.50 0.0K
11:29 4,576.39 4,576.88 4,576.39 4,576.46 0.0K
11:30 4,576.07 4,576.90 4,575.81 4,575.81 0.0K
11:31 4,573.83 4,573.83 4,572.10 4,572.10 0.0K
11:32 4,571.69 4,571.69 4,570.75 4,570.75 0.0K
11:33 4,569.37 4,569.84 4,569.02 4,569.35 0.0K
11:34 4,570.33 4,573.29 4,570.33 4,573.29 0.0K
11:35 4,575.26 4,575.26 4,572.40 4,572.40 0.0K
11:36 4,573.37 4,575.75 4,573.37 4,575.18 0.0K
11:37 4,575.44 4,577.21 4,575.44 4,576.90 0.0K
11:38 4,577.33 4,577.95 4,577.33 4,577.43 0.0K
11:39 4,577.07 4,578.63 4,577.07 4,578.63 0.0K
11:40 4,578.47 4,578.47 4,577.16 4,577.16 0.0K
11:41 4,576.95 4,577.77 4,576.92 4,577.03 0.0K
11:42 4,576.64 4,577.32 4,576.32 4,576.32 0.0K
11:43 4,576.30 4,576.31 4,575.60 4,575.75 0.0K
11:44 4,575.88 4,577.49 4,575.88 4,577.49 0.0K
11:45 4,577.62 4,577.95 4,577.37 4,577.37 0.0K
11:46 4,578.01 4,578.65 4,578.01 4,578.29 0.0K
11:47 4,578.94 4,579.76 4,578.94 4,579.45 0.0K
11:48 4,579.51 4,580.62 4,579.37 4,580.62 0.0K
11:49 4,580.47 4,583.25 4,580.47 4,583.25 0.0K
11:50 4,583.67 4,584.52 4,583.67 4,584.00 0.0K
11:51 4,584.80 4,586.18 4,584.80 4,586.18 0.0K
11:52 4,585.96 4,585.96 4,585.22 4,585.22 0.0K
11:53 4,585.31 4,585.62 4,585.03 4,585.62 0.0K
11:54 4,585.12 4,585.62 4,585.12 4,585.29 0.0K
11:55 4,585.81 4,585.81 4,584.97 4,584.99 0.0K
11:56 4,584.74 4,587.10 4,584.74 4,587.10 0.0K
11:57 4,587.37 4,591.93 4,587.37 4,591.93 0.0K
11:58 4,592.88 4,592.88 4,591.08 4,591.08 0.0K
11:59 4,590.62 4,590.62 4,589.48 4,590.37 0.0K
12:00 4,590.39 4,590.39 4,589.24 4,590.07 0.0K
12:01 4,590.68 4,590.75 4,589.12 4,589.12 0.0K
12:02 4,590.01 4,590.16 4,589.54 4,589.64 0.0K
12:03 4,589.05 4,589.44 4,588.60 4,588.60 0.0K
12:04 4,588.96 4,588.96 4,587.73 4,587.73 0.0K
12:05 4,587.61 4,587.61 4,587.36 4,587.52 0.0K
12:06 4,587.28 4,587.59 4,586.96 4,587.59 0.0K
12:07 4,587.78 4,587.78 4,587.25 4,587.42 0.0K
12:08 4,587.67 4,587.90 4,586.68 4,586.68 0.0K
12:09 4,586.44 4,587.01 4,586.44 4,586.94 0.0K
12:10 4,587.03 4,587.96 4,587.03 4,587.96 0.0K
12:11 4,588.40 4,589.02 4,588.40 4,589.02 0.0K
12:12 4,589.39 4,589.39 4,588.50 4,588.50 0.0K
12:13 4,588.26 4,588.85 4,587.59 4,587.59 0.0K
12:14 4,587.72 4,587.76 4,587.20 4,587.28 0.0K
12:15 4,587.45 4,587.98 4,586.86 4,587.98 0.0K
12:16 4,587.43 4,587.60 4,586.95 4,587.60 0.0K
12:17 4,587.83 4,588.59 4,586.89 4,588.29 0.0K
12:18 4,588.16 4,588.16 4,587.21 4,587.44 0.0K
12:19 4,587.45 4,587.45 4,586.89 4,586.96 0.0K
12:20 4,587.19 4,587.19 4,586.01 4,586.35 0.0K
12:21 4,586.53 4,586.53 4,584.78 4,584.78 0.0K
12:22 4,584.96 4,584.96 4,584.08 4,584.21 0.0K
12:23 4,584.14 4,585.92 4,584.14 4,585.92 0.0K
12:24 4,586.41 4,587.93 4,586.41 4,587.93 0.0K
12:25 4,587.82 4,588.27 4,587.35 4,588.27 0.0K
12:26 4,588.75 4,588.80 4,588.29 4,588.68 0.0K
12:27 4,588.20 4,589.18 4,588.15 4,589.18 0.0K
12:28 4,589.35 4,590.66 4,589.35 4,590.66 0.0K
12:29 4,590.88 4,592.13 4,590.88 4,592.13 0.0K
12:30 4,592.52 4,593.59 4,592.51 4,593.59 0.0K
12:31 4,592.35 4,592.92 4,591.81 4,592.92 0.0K
12:32 4,592.92 4,593.35 4,592.92 4,593.35 0.0K
12:33 4,593.51 4,593.62 4,593.22 4,593.62 0.0K
12:34 4,593.92 4,594.07 4,593.28 4,593.28 0.0K
12:35 4,593.34 4,593.39 4,593.27 4,593.29 0.0K
12:36 4,592.96 4,593.29 4,592.96 4,593.29 0.0K
12:37 4,593.19 4,594.37 4,593.19 4,594.03 0.0K
12:38 4,594.14 4,595.00 4,594.14 4,595.00 0.0K
12:39 4,595.04 4,595.97 4,595.04 4,595.27 0.0K
12:40 4,594.72 4,595.42 4,594.72 4,595.40 0.0K
12:41 4,595.54 4,596.12 4,595.54 4,596.12 0.0K
12:42 4,595.96 4,597.08 4,595.96 4,596.91 0.0K
12:43 4,596.65 4,596.87 4,596.15 4,596.15 0.0K
12:44 4,595.67 4,595.67 4,595.47 4,595.58 0.0K
12:45 4,595.32 4,595.65 4,594.89 4,594.89 0.0K
12:46 4,595.23 4,595.23 4,594.79 4,594.79 0.0K
12:47 4,594.93 4,595.09 4,594.80 4,594.80 0.0K
12:48 4,594.30 4,594.59 4,594.14 4,594.14 0.0K
12:49 4,594.27 4,595.13 4,594.27 4,594.90 0.0K
12:50 4,594.94 4,595.22 4,594.94 4,595.22 0.0K
12:51 4,595.56 4,596.79 4,595.56 4,596.79 0.0K
12:52 4,596.85 4,597.42 4,596.79 4,597.42 0.0K
12:53 4,597.37 4,597.37 4,596.64 4,596.64 0.0K
12:54 4,596.36 4,596.89 4,596.11 4,596.89 0.0K
12:55 4,596.64 4,597.21 4,596.64 4,597.17 0.0K
12:56 4,597.48 4,597.48 4,596.70 4,597.07 0.0K
12:57 4,597.32 4,597.32 4,596.85 4,597.20 0.0K
12:58 4,598.07 4,598.76 4,598.07 4,598.76 0.0K
12:59 4,598.45 4,598.45 4,598.28 4,598.29 0.0K
13:00 4,598.92 4,600.06 4,598.92 4,600.06 0.0K
13:01 4,601.11 4,602.31 4,601.11 4,602.31 0.0K
13:02 4,602.77 4,602.77 4,601.90 4,602.29 0.0K
13:03 4,602.40 4,602.85 4,602.24 4,602.24 0.0K
13:04 4,603.10 4,603.10 4,602.37 4,602.37 0.0K
13:05 4,602.84 4,603.50 4,602.62 4,603.50 0.0K
13:06 4,603.21 4,605.07 4,603.21 4,605.07 0.0K
13:07 4,605.55 4,606.00 4,605.55 4,606.00 0.0K
13:08 4,606.27 4,606.27 4,605.94 4,605.98 0.0K
13:09 4,605.87 4,605.87 4,604.60 4,604.60 0.0K
13:10 4,604.36 4,604.72 4,604.36 4,604.65 0.0K
13:11 4,604.61 4,604.61 4,602.80 4,602.80 0.0K
13:12 4,602.59 4,602.59 4,601.98 4,602.22 0.0K
13:13 4,602.46 4,602.46 4,602.22 4,602.22 0.0K
13:14 4,601.51 4,601.51 4,600.10 4,600.10 0.0K
13:15 4,599.97 4,599.97 4,599.02 4,599.51 0.0K
13:16 4,599.81 4,600.74 4,599.81 4,600.74 0.0K
13:17 4,600.12 4,600.12 4,599.27 4,599.50 0.0K
13:18 4,599.65 4,600.05 4,598.22 4,598.22 0.0K
13:19 4,597.78 4,598.76 4,597.78 4,598.10 0.0K
13:20 4,597.84 4,598.48 4,597.84 4,598.48 0.0K
13:21 4,598.52 4,600.15 4,598.52 4,600.15 0.0K
13:22 4,599.45 4,599.76 4,598.70 4,598.70 0.0K
13:23 4,598.40 4,599.17 4,598.40 4,599.17 0.0K
13:24 4,599.21 4,599.86 4,599.21 4,599.72 0.0K
13:25 4,599.97 4,599.97 4,598.85 4,598.85 0.0K
13:26 4,598.42 4,598.42 4,597.63 4,597.63 0.0K
13:27 4,597.69 4,597.69 4,596.94 4,596.94 0.0K
13:28 4,596.06 4,596.06 4,594.95 4,594.95 0.0K
13:29 4,594.07 4,594.07 4,592.89 4,592.89 0.0K
13:30 4,592.64 4,592.76 4,592.12 4,592.76 0.0K
13:31 4,592.53 4,593.55 4,592.53 4,593.55 0.0K
13:32 4,595.08 4,595.18 4,594.14 4,594.14 0.0K
13:33 4,594.84 4,594.84 4,594.33 4,594.39 0.0K
13:34 4,593.84 4,595.09 4,593.84 4,595.09 0.0K
13:35 4,594.75 4,594.94 4,594.70 4,594.94 0.0K
13:36 4,594.97 4,596.17 4,594.97 4,595.37 0.0K
13:37 4,595.29 4,598.18 4,595.29 4,598.06 0.0K
13:38 4,598.43 4,600.45 4,598.43 4,600.45 0.0K
13:39 4,601.29 4,602.37 4,601.29 4,602.04 0.0K
13:40 4,603.37 4,603.37 4,602.86 4,602.86 0.0K
13:41 4,603.57 4,603.57 4,602.32 4,602.32 0.0K
13:42 4,602.60 4,602.94 4,602.46 4,602.46 0.0K
13:43 4,602.25 4,604.39 4,602.25 4,604.23 0.0K
13:44 4,604.19 4,604.53 4,603.73 4,603.73 0.0K
13:45 4,603.75 4,604.10 4,603.53 4,604.10 0.0K
13:46 4,604.06 4,604.06 4,603.37 4,603.52 0.0K
13:47 4,604.08 4,604.08 4,603.35 4,603.85 0.0K
13:48 4,604.34 4,604.34 4,603.78 4,603.78 0.0K
13:49 4,603.34 4,603.34 4,602.97 4,602.97 0.0K
13:50 4,603.06 4,603.23 4,601.60 4,601.60 0.0K
13:51 4,601.62 4,601.62 4,600.37 4,600.37 0.0K
13:52 4,599.77 4,601.45 4,599.77 4,601.45 0.0K
13:53 4,601.60 4,602.92 4,601.60 4,602.43 0.0K
13:54 4,601.96 4,601.96 4,600.84 4,600.96 0.0K
13:55 4,600.70 4,600.70 4,599.77 4,599.97 0.0K
13:56 4,599.89 4,599.89 4,599.82 4,599.87 0.0K
13:57 4,599.65 4,600.67 4,599.65 4,600.30 0.0K
13:58 4,599.92 4,599.96 4,599.53 4,599.96 0.0K
13:59 4,600.45 4,600.45 4,598.51 4,598.72 0.0K
14:00 4,598.70 4,598.96 4,598.54 4,598.63 0.0K
14:01 4,598.30 4,598.96 4,598.04 4,598.19 0.0K
14:02 4,597.66 4,597.84 4,597.40 4,597.84 0.0K
14:03 4,598.04 4,598.04 4,597.22 4,598.00 0.0K
14:04 4,597.58 4,597.60 4,597.10 4,597.10 0.0K
14:05 4,597.57 4,597.57 4,597.11 4,597.38 0.0K
14:06 4,597.32 4,597.58 4,597.08 4,597.08 0.0K
14:07 4,597.17 4,597.69 4,597.17 4,597.69 0.0K
14:08 4,597.44 4,597.69 4,597.44 4,597.63 0.0K
14:09 4,597.49 4,597.66 4,596.91 4,597.66 0.0K
14:10 4,597.73 4,597.73 4,596.67 4,597.36 0.0K
14:11 4,597.31 4,597.31 4,596.10 4,596.10 0.0K
14:12 4,595.56 4,595.63 4,594.69 4,594.69 0.0K
14:13 4,594.53 4,594.97 4,594.53 4,594.90 0.0K
14:14 4,594.74 4,594.74 4,592.68 4,592.68 0.0K
14:15 4,592.35 4,592.35 4,590.59 4,590.59 0.0K
14:16 4,590.31 4,591.00 4,589.83 4,591.00 0.0K
14:17 4,591.71 4,592.84 4,591.71 4,592.79 0.0K
14:18 4,592.58 4,592.58 4,592.39 4,592.56 0.0K
14:19 4,593.17 4,593.26 4,592.44 4,593.26 0.0K
14:20 4,593.32 4,593.32 4,590.89 4,590.89 0.0K
14:21 4,591.30 4,591.30 4,590.88 4,591.29 0.0K
14:22 4,591.32 4,592.12 4,590.48 4,590.48 0.0K
14:23 4,590.86 4,591.09 4,590.55 4,590.55 0.0K
14:24 4,590.33 4,591.46 4,590.33 4,591.17 0.0K
14:25 4,590.52 4,591.25 4,590.52 4,591.06 0.0K
14:26 4,590.56 4,590.67 4,589.48 4,590.67 0.0K
14:27 4,590.66 4,591.08 4,590.60 4,590.60 0.0K
14:28 4,590.39 4,590.39 4,589.89 4,589.97 0.0K
14:29 4,589.82 4,589.82 4,589.45 4,589.62 0.0K
14:30 4,589.58 4,590.59 4,589.58 4,590.59 0.0K
14:31 4,590.66 4,591.78 4,590.66 4,591.74 0.0K
14:32 4,591.83 4,592.43 4,591.83 4,592.26 0.0K
14:33 4,592.18 4,592.18 4,591.80 4,591.82 0.0K
14:34 4,591.77 4,593.24 4,591.77 4,593.24 0.0K
14:35 4,594.09 4,594.09 4,592.09 4,592.09 0.0K
14:36 4,591.49 4,594.04 4,591.49 4,594.04 0.0K
14:37 4,593.41 4,594.70 4,593.41 4,594.62 0.0K
14:38 4,594.96 4,597.81 4,594.96 4,597.81 0.0K
14:39 4,598.17 4,599.62 4,598.17 4,599.62 0.0K
14:40 4,600.43 4,600.58 4,599.98 4,600.58 0.0K
14:41 4,600.41 4,601.37 4,600.41 4,601.37 0.0K
14:42 4,601.33 4,601.78 4,601.33 4,601.78 0.0K
14:43 4,602.10 4,602.68 4,602.10 4,602.65 0.0K
14:44 4,602.38 4,602.58 4,602.05 4,602.05 0.0K
14:45 4,601.96 4,601.96 4,599.26 4,599.26 0.0K
14:46 4,598.69 4,598.69 4,596.83 4,596.83 0.0K
14:47 4,597.71 4,598.32 4,597.43 4,598.32 0.0K
14:48 4,598.37 4,600.61 4,597.90 4,600.61 0.0K
14:49 4,601.15 4,601.45 4,600.76 4,600.76 0.0K
14:50 4,601.05 4,602.09 4,601.05 4,601.59 0.0K
14:51 4,600.92 4,600.92 4,600.71 4,600.79 0.0K
14:52 4,601.59 4,601.59 4,600.81 4,600.93 0.0K
14:53 4,601.31 4,601.75 4,600.88 4,600.88 0.0K
14:54 4,600.98 4,601.11 4,600.82 4,600.95 0.0K
14:55 4,601.24 4,601.74 4,601.24 4,601.74 0.0K
14:56 4,602.14 4,602.38 4,601.93 4,602.38 0.0K
14:57 4,602.46 4,602.46 4,601.84 4,601.84 0.0K
14:58 4,601.15 4,601.47 4,601.15 4,601.44 0.0K
14:59 4,601.26 4,601.38 4,601.22 4,601.25 0.0K
15:00 4,601.19 4,602.19 4,601.19 4,601.62 0.0K
15:01 4,602.23 4,602.71 4,602.23 4,602.71 0.0K
15:02 4,602.14 4,603.40 4,602.14 4,602.73 0.0K
15:03 4,601.49 4,601.49 4,599.68 4,600.26 0.0K
15:04 4,600.13 4,602.17 4,600.13 4,602.17 0.0K
15:05 4,602.23 4,602.85 4,602.23 4,602.54 0.0K
15:06 4,602.84 4,603.02 4,602.60 4,603.02 0.0K
15:07 4,602.75 4,603.21 4,602.55 4,603.21 0.0K
15:08 4,603.64 4,603.86 4,603.04 4,603.04 0.0K
15:09 4,602.08 4,602.12 4,601.64 4,601.74 0.0K
15:10 4,601.31 4,601.31 4,599.12 4,599.12 0.0K
15:11 4,599.34 4,599.93 4,599.00 4,599.09 0.0K
15:12 4,599.74 4,601.06 4,599.74 4,601.06 0.0K
15:13 4,600.41 4,600.41 4,599.83 4,600.32 0.0K
15:14 4,600.11 4,600.11 4,599.72 4,600.05 0.0K
15:15 4,600.73 4,601.29 4,600.73 4,600.82 0.0K
15:16 4,600.84 4,601.04 4,600.36 4,600.93 0.0K
15:17 4,600.69 4,601.17 4,600.69 4,600.79 0.0K
15:18 4,600.27 4,601.18 4,600.27 4,601.18 0.0K
15:19 4,601.18 4,603.77 4,601.18 4,603.42 0.0K
15:20 4,603.81 4,605.42 4,603.81 4,604.69 0.0K
15:21 4,604.01 4,604.01 4,603.53 4,603.95 0.0K
15:22 4,604.74 4,606.86 4,604.74 4,606.86 0.0K
15:23 4,607.27 4,608.30 4,607.27 4,608.30 0.0K
15:24 4,608.10 4,608.87 4,608.10 4,608.75 0.0K
15:25 4,608.74 4,608.74 4,607.73 4,607.73 0.0K
15:26 4,607.79 4,608.44 4,607.39 4,607.39 0.0K
15:27 4,607.46 4,607.59 4,607.26 4,607.42 0.0K
15:28 4,606.60 4,606.60 4,605.52 4,606.22 0.0K
15:29 4,605.99 4,605.99 4,604.34 4,604.34 0.0K
15:30 4,605.01 4,605.01 4,602.56 4,603.01 0.0K
15:31 4,602.93 4,603.38 4,601.56 4,601.56 0.0K
15:32 4,602.70 4,603.23 4,602.52 4,603.23 0.0K
15:33 4,603.70 4,604.14 4,603.40 4,603.40 0.0K
15:34 4,603.54 4,603.54 4,602.94 4,602.94 0.0K
15:35 4,602.91 4,603.41 4,602.91 4,603.26 0.0K
15:36 4,602.73 4,602.73 4,599.30 4,599.30 0.0K
15:37 4,599.14 4,599.14 4,597.16 4,597.50 0.0K
15:38 4,598.21 4,599.23 4,598.17 4,599.23 0.0K
15:39 4,598.61 4,598.61 4,596.51 4,596.51 0.0K
15:40 4,596.13 4,596.36 4,595.81 4,596.36 0.0K
15:41 4,596.82 4,597.51 4,595.19 4,595.19 0.0K
15:42 4,594.57 4,595.80 4,594.57 4,595.80 0.0K
15:43 4,595.75 4,596.04 4,595.48 4,595.48 0.0K
15:44 4,595.49 4,596.70 4,595.49 4,595.59 0.0K
15:45 4,595.59 4,596.40 4,595.50 4,595.58 0.0K
15:46 4,595.10 4,596.39 4,595.10 4,596.20 0.0K
15:47 4,595.13 4,596.20 4,595.13 4,595.91 0.0K
15:48 4,596.58 4,597.53 4,596.58 4,597.53 0.0K
15:49 4,597.89 4,597.94 4,597.45 4,597.94 0.0K
15:50 4,597.71 4,597.96 4,596.71 4,596.71 0.0K
15:51 4,596.24 4,597.15 4,595.97 4,597.15 0.0K
15:52 4,596.15 4,596.61 4,595.43 4,595.43 0.0K
15:53 4,595.25 4,595.25 4,593.37 4,593.37 0.0K
15:54 4,592.84 4,593.00 4,591.97 4,591.97 0.0K
15:55 4,592.92 4,593.70 4,592.92 4,593.01 0.0K
15:56 4,593.78 4,596.39 4,593.78 4,596.39 0.0K
15:57 4,596.58 4,597.98 4,596.58 4,597.52 0.0K
15:58 4,597.77 4,598.63 4,597.77 4,598.20 0.0K
15:59 4,598.38 4,598.38 4,594.78 4,594.78 0.0K
16:00 4,596.05 4,596.05 4,595.75 4,595.75 0.0K
16:01 4,595.84 4,595.87 4,595.84 4,595.87 0.0K
16:02 4,595.91 4,595.93 4,595.87 4,595.87 0.0K
16:03 4,595.80 4,595.94 4,595.75 4,595.92 0.0K
16:04 4,595.91 4,595.97 4,595.91 4,595.96 0.0K
16:05 4,595.98 4,596.15 4,595.97 4,596.15 0.0K
16:06 4,595.91 4,596.17 4,595.91 4,596.17 0.0K
16:07 4,596.18 4,596.18 4,596.09 4,596.09 0.0K
16:08 4,596.09 4,596.16 4,595.98 4,595.98 0.0K
16:09 4,596.04 4,596.14 4,596.04 4,596.14 0.0K
16:10 4,596.08 4,596.15 4,595.83 4,595.83 0.0K
16:11 4,595.98 4,596.12 4,595.98 4,596.12 0.0K
16:12 4,596.06 4,596.14 4,596.06 4,596.14 0.0K
16:13 4,596.06 4,596.10 4,596.06 4,596.09 0.0K
16:14 4,596.01 4,596.10 4,595.97 4,595.97 0.0K
16:15 4,596.06 4,596.06 4,596.06 4,596.06 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