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 4,601.75 4,602.59 4,601.49 4,602.59 0.0K
09:32 4,603.98 4,603.98 4,601.74 4,601.74 0.0K
09:33 4,601.77 4,601.77 4,600.46 4,601.61 0.0K
09:34 4,601.66 4,602.29 4,601.66 4,601.67 0.0K
09:35 4,601.84 4,601.84 4,601.18 4,601.79 0.0K
09:36 4,602.59 4,603.87 4,601.89 4,603.64 0.0K
09:37 4,603.07 4,605.57 4,603.07 4,605.57 0.0K
09:38 4,605.91 4,607.61 4,605.91 4,607.12 0.0K
09:39 4,606.92 4,608.22 4,606.92 4,608.22 0.0K
09:40 4,608.00 4,608.00 4,607.22 4,607.29 0.0K
09:41 4,606.23 4,606.78 4,606.10 4,606.10 0.0K
09:42 4,606.34 4,606.34 4,602.40 4,602.40 0.0K
09:43 4,602.07 4,602.97 4,601.35 4,602.97 0.0K
09:44 4,603.47 4,604.22 4,603.47 4,604.22 0.0K
09:45 4,604.17 4,605.13 4,603.68 4,605.13 0.0K
09:46 4,605.57 4,605.57 4,604.15 4,605.27 0.0K
09:47 4,605.15 4,606.84 4,605.15 4,606.37 0.0K
09:48 4,607.36 4,609.23 4,607.36 4,608.66 0.0K
09:49 4,609.47 4,611.01 4,609.47 4,611.01 0.0K
09:50 4,611.57 4,612.10 4,611.47 4,611.47 0.0K
09:51 4,611.46 4,612.09 4,611.46 4,612.09 0.0K
09:52 4,612.72 4,614.68 4,612.72 4,614.68 0.0K
09:53 4,614.74 4,614.74 4,612.93 4,612.93 0.0K
09:54 4,612.77 4,614.80 4,612.77 4,614.80 0.0K
09:55 4,615.28 4,615.28 4,614.22 4,614.22 0.0K
09:56 4,613.95 4,613.95 4,612.07 4,612.56 0.0K
09:57 4,612.82 4,612.82 4,611.24 4,611.36 0.0K
09:58 4,611.45 4,613.12 4,611.45 4,613.12 0.0K
09:59 4,613.50 4,614.14 4,613.50 4,614.14 0.0K
10:00 4,614.49 4,614.49 4,613.67 4,614.03 0.0K
10:01 4,613.65 4,615.21 4,613.65 4,614.63 0.0K
10:02 4,613.89 4,614.47 4,613.48 4,614.47 0.0K
10:03 4,614.46 4,615.89 4,614.46 4,615.89 0.0K
10:04 4,615.91 4,616.21 4,614.97 4,614.97 0.0K
10:05 4,615.30 4,615.54 4,614.91 4,614.91 0.0K
10:06 4,615.45 4,615.45 4,613.69 4,613.69 0.0K
10:07 4,613.07 4,613.12 4,612.51 4,613.12 0.0K
10:08 4,613.73 4,615.36 4,613.73 4,613.83 0.0K
10:09 4,613.56 4,615.50 4,613.56 4,615.50 0.0K
10:10 4,615.93 4,616.24 4,615.90 4,616.04 0.0K
10:11 4,615.53 4,615.63 4,615.43 4,615.43 0.0K
10:12 4,615.66 4,618.40 4,615.66 4,618.27 0.0K
10:13 4,618.46 4,618.84 4,617.50 4,618.84 0.0K
10:14 4,618.86 4,619.38 4,618.86 4,619.38 0.0K
10:15 4,619.04 4,619.04 4,617.75 4,618.29 0.0K
10:16 4,618.76 4,619.69 4,618.76 4,619.69 0.0K
10:17 4,620.41 4,620.41 4,620.14 4,620.23 0.0K
10:18 4,620.68 4,621.57 4,620.38 4,621.57 0.0K
10:19 4,621.42 4,622.35 4,621.42 4,621.89 0.0K
10:20 4,622.04 4,622.04 4,621.38 4,621.45 0.0K
10:21 4,621.16 4,621.16 4,620.53 4,620.62 0.0K
10:22 4,621.18 4,622.15 4,621.18 4,622.00 0.0K
10:23 4,622.24 4,622.24 4,620.64 4,621.09 0.0K
10:24 4,621.06 4,621.06 4,618.63 4,618.64 0.0K
10:25 4,619.57 4,619.96 4,618.33 4,618.33 0.0K
10:26 4,618.57 4,619.72 4,618.57 4,619.70 0.0K
10:27 4,619.63 4,619.95 4,619.30 4,619.95 0.0K
10:28 4,619.03 4,619.03 4,616.62 4,617.55 0.0K
10:29 4,616.86 4,616.86 4,614.83 4,614.83 0.0K
10:30 4,614.94 4,617.30 4,614.94 4,617.30 0.0K
10:31 4,617.95 4,618.86 4,617.95 4,618.17 0.0K
10:32 4,618.23 4,619.11 4,618.23 4,619.11 0.0K
10:33 4,619.31 4,619.31 4,618.88 4,618.88 0.0K
10:34 4,618.73 4,618.78 4,617.84 4,617.84 0.0K
10:35 4,617.40 4,618.09 4,617.31 4,617.31 0.0K
10:36 4,616.60 4,619.70 4,616.60 4,619.70 0.0K
10:37 4,619.09 4,620.36 4,618.60 4,620.36 0.0K
10:38 4,620.28 4,620.56 4,619.98 4,619.98 0.0K
10:39 4,619.54 4,619.54 4,617.30 4,617.60 0.0K
10:40 4,617.42 4,619.31 4,617.42 4,619.31 0.0K
10:41 4,620.18 4,620.18 4,618.22 4,618.60 0.0K
10:42 4,618.94 4,619.05 4,618.20 4,619.05 0.0K
10:43 4,619.00 4,619.71 4,619.00 4,619.71 0.0K
10:44 4,620.34 4,621.10 4,620.21 4,620.21 0.0K
10:45 4,620.20 4,620.20 4,619.38 4,619.38 0.0K
10:46 4,619.31 4,620.11 4,619.31 4,619.69 0.0K
10:47 4,619.93 4,619.99 4,619.73 4,619.99 0.0K
10:48 4,619.37 4,620.18 4,619.37 4,620.18 0.0K
10:49 4,620.09 4,620.76 4,620.09 4,620.33 0.0K
10:50 4,620.09 4,620.09 4,618.05 4,618.05 0.0K
10:51 4,618.34 4,620.16 4,618.34 4,620.16 0.0K
10:52 4,620.07 4,620.07 4,619.45 4,619.45 0.0K
10:53 4,620.37 4,622.20 4,620.37 4,622.20 0.0K
10:54 4,621.93 4,621.93 4,620.19 4,620.41 0.0K
10:55 4,620.47 4,620.71 4,619.38 4,620.71 0.0K
10:56 4,620.85 4,621.44 4,620.27 4,620.27 0.0K
10:57 4,620.71 4,620.88 4,620.71 4,620.74 0.0K
10:58 4,620.41 4,620.51 4,620.20 4,620.51 0.0K
10:59 4,620.20 4,620.90 4,620.20 4,620.55 0.0K
11:00 4,620.52 4,622.39 4,620.52 4,621.84 0.0K
11:01 4,622.14 4,623.02 4,621.73 4,623.02 0.0K
11:02 4,623.27 4,623.27 4,621.85 4,621.85 0.0K
11:03 4,622.13 4,622.13 4,621.34 4,622.08 0.0K
11:04 4,622.08 4,622.44 4,622.08 4,622.17 0.0K
11:05 4,621.52 4,622.62 4,621.52 4,622.62 0.0K
11:06 4,623.16 4,624.15 4,623.16 4,624.15 0.0K
11:07 4,623.84 4,623.84 4,622.60 4,623.15 0.0K
11:08 4,623.38 4,624.03 4,623.38 4,623.64 0.0K
11:09 4,624.09 4,624.24 4,623.84 4,623.84 0.0K
11:10 4,623.79 4,624.26 4,623.79 4,624.26 0.0K
11:11 4,624.26 4,624.50 4,624.11 4,624.11 0.0K
11:12 4,624.08 4,624.08 4,623.44 4,623.44 0.0K
11:13 4,623.47 4,624.28 4,623.47 4,624.28 0.0K
11:14 4,624.28 4,624.49 4,624.28 4,624.49 0.0K
11:15 4,624.38 4,624.38 4,624.06 4,624.18 0.0K
11:16 4,623.75 4,624.07 4,623.75 4,623.78 0.0K
11:17 4,623.05 4,623.72 4,623.05 4,623.72 0.0K
11:18 4,623.96 4,624.17 4,622.72 4,622.72 0.0K
11:19 4,622.69 4,623.22 4,622.69 4,623.22 0.0K
11:20 4,623.24 4,623.49 4,622.62 4,623.17 0.0K
11:21 4,623.51 4,623.58 4,623.28 4,623.51 0.0K
11:22 4,623.43 4,623.85 4,622.77 4,622.77 0.0K
11:23 4,622.50 4,622.50 4,620.79 4,620.79 0.0K
11:24 4,621.37 4,621.75 4,621.36 4,621.50 0.0K
11:25 4,622.00 4,622.13 4,621.24 4,621.24 0.0K
11:26 4,621.03 4,621.18 4,620.51 4,620.51 0.0K
11:27 4,620.96 4,621.89 4,620.96 4,621.84 0.0K
11:28 4,620.87 4,621.10 4,620.40 4,621.10 0.0K
11:29 4,620.93 4,620.99 4,619.92 4,619.92 0.0K
11:30 4,619.79 4,619.79 4,618.88 4,618.88 0.0K
11:31 4,618.89 4,618.89 4,617.72 4,617.72 0.0K
11:32 4,617.92 4,618.20 4,617.71 4,617.71 0.0K
11:33 4,617.47 4,618.15 4,617.33 4,618.15 0.0K
11:34 4,618.46 4,619.31 4,618.46 4,619.31 0.0K
11:35 4,619.08 4,620.48 4,619.08 4,620.36 0.0K
11:36 4,620.24 4,620.62 4,620.24 4,620.29 0.0K
11:37 4,620.34 4,622.35 4,620.34 4,622.35 0.0K
11:38 4,622.19 4,622.78 4,622.14 4,622.78 0.0K
11:39 4,622.94 4,623.22 4,622.94 4,623.17 0.0K
11:40 4,622.95 4,623.41 4,622.95 4,622.97 0.0K
11:41 4,622.60 4,622.60 4,620.82 4,621.19 0.0K
11:42 4,621.06 4,621.06 4,617.82 4,617.82 0.0K
11:43 4,617.88 4,618.32 4,617.43 4,618.32 0.0K
11:44 4,618.41 4,619.40 4,618.41 4,619.23 0.0K
11:45 4,620.05 4,620.77 4,620.05 4,620.77 0.0K
11:46 4,620.46 4,620.66 4,620.35 4,620.66 0.0K
11:47 4,620.56 4,620.56 4,619.79 4,619.79 0.0K
11:48 4,619.99 4,620.31 4,619.83 4,619.83 0.0K
11:49 4,619.99 4,620.29 4,619.99 4,620.29 0.0K
11:50 4,620.43 4,620.79 4,620.08 4,620.35 0.0K
11:51 4,620.49 4,621.52 4,620.49 4,621.46 0.0K
11:52 4,621.97 4,622.43 4,621.97 4,622.43 0.0K
11:53 4,622.21 4,622.21 4,621.47 4,622.09 0.0K
11:54 4,622.18 4,622.76 4,622.18 4,622.76 0.0K
11:55 4,622.19 4,622.19 4,621.31 4,621.31 0.0K
11:56 4,621.24 4,621.24 4,619.57 4,619.57 0.0K
11:57 4,619.27 4,619.27 4,618.49 4,618.49 0.0K
11:58 4,618.46 4,618.46 4,617.00 4,617.05 0.0K
11:59 4,616.77 4,616.83 4,615.29 4,615.29 0.0K
12:00 4,615.73 4,615.73 4,614.47 4,614.47 0.0K
12:01 4,615.43 4,616.40 4,615.43 4,616.40 0.0K
12:02 4,616.38 4,617.46 4,616.38 4,617.46 0.0K
12:03 4,617.86 4,617.86 4,617.58 4,617.85 0.0K
12:04 4,617.79 4,618.28 4,617.79 4,618.28 0.0K
12:05 4,618.53 4,618.53 4,618.02 4,618.02 0.0K
12:06 4,618.59 4,620.32 4,618.59 4,620.32 0.0K
12:07 4,620.29 4,620.65 4,620.29 4,620.65 0.0K
12:08 4,620.49 4,621.30 4,620.49 4,621.04 0.0K
12:09 4,620.99 4,620.99 4,619.30 4,619.32 0.0K
12:10 4,618.66 4,619.72 4,618.66 4,619.72 0.0K
12:11 4,619.33 4,619.33 4,619.01 4,619.03 0.0K
12:12 4,619.39 4,620.84 4,619.39 4,620.84 0.0K
12:13 4,620.86 4,621.18 4,620.86 4,621.01 0.0K
12:14 4,621.08 4,621.66 4,621.08 4,621.47 0.0K
12:15 4,621.52 4,621.52 4,621.20 4,621.20 0.0K
12:16 4,621.44 4,622.40 4,621.44 4,622.40 0.0K
12:17 4,622.69 4,623.14 4,622.69 4,623.01 0.0K
12:18 4,622.82 4,622.82 4,621.29 4,621.29 0.0K
12:19 4,618.02 4,619.00 4,617.31 4,619.00 0.0K
12:20 4,619.16 4,619.49 4,618.96 4,619.49 0.0K
12:21 4,619.33 4,619.43 4,618.76 4,618.76 0.0K
12:22 4,617.83 4,617.83 4,616.63 4,616.63 0.0K
12:23 4,616.35 4,617.68 4,616.35 4,617.50 0.0K
12:24 4,617.51 4,617.82 4,617.51 4,617.64 0.0K
12:25 4,617.99 4,617.99 4,617.11 4,617.21 0.0K
12:26 4,616.73 4,617.14 4,616.73 4,617.14 0.0K
12:27 4,617.43 4,617.67 4,617.35 4,617.51 0.0K
12:28 4,617.11 4,617.11 4,616.67 4,616.78 0.0K
12:29 4,617.70 4,619.26 4,617.50 4,619.26 0.0K
12:30 4,619.19 4,620.52 4,619.19 4,619.55 0.0K
12:31 4,619.32 4,619.32 4,618.82 4,618.82 0.0K
12:32 4,618.11 4,618.11 4,615.46 4,615.46 0.0K
12:33 4,615.58 4,616.73 4,615.58 4,616.73 0.0K
12:34 4,615.78 4,615.99 4,615.49 4,615.49 0.0K
12:35 4,615.23 4,615.23 4,612.66 4,612.66 0.0K
12:36 4,612.02 4,612.89 4,611.81 4,612.89 0.0K
12:37 4,613.51 4,613.51 4,612.73 4,612.73 0.0K
12:38 4,613.03 4,614.13 4,613.03 4,613.31 0.0K
12:39 4,613.51 4,613.51 4,611.92 4,611.92 0.0K
12:40 4,611.87 4,611.87 4,609.34 4,609.34 0.0K
12:41 4,610.10 4,610.80 4,610.06 4,610.80 0.0K
12:42 4,610.83 4,610.83 4,609.63 4,610.77 0.0K
12:43 4,610.83 4,611.84 4,610.83 4,611.84 0.0K
12:44 4,611.85 4,612.28 4,611.47 4,612.28 0.0K
12:45 4,611.58 4,612.03 4,611.52 4,611.61 0.0K
12:46 4,611.56 4,611.56 4,610.82 4,610.82 0.0K
12:47 4,610.73 4,610.73 4,608.91 4,609.42 0.0K
12:48 4,609.67 4,610.25 4,609.67 4,610.13 0.0K
12:49 4,610.31 4,610.31 4,609.70 4,609.70 0.0K
12:50 4,609.72 4,609.72 4,608.98 4,609.33 0.0K
12:51 4,609.47 4,609.47 4,607.49 4,607.49 0.0K
12:52 4,607.57 4,607.57 4,604.34 4,604.34 0.0K
12:53 4,604.37 4,606.20 4,604.37 4,606.20 0.0K
12:54 4,606.46 4,606.46 4,606.07 4,606.37 0.0K
12:55 4,606.49 4,606.49 4,605.94 4,606.35 0.0K
12:56 4,605.70 4,605.70 4,603.90 4,603.90 0.0K
12:57 4,603.54 4,603.54 4,601.38 4,601.73 0.0K
12:58 4,601.33 4,601.33 4,600.26 4,600.26 0.0K
12:59 4,600.07 4,601.60 4,599.93 4,601.60 0.0K
13:00 4,602.32 4,602.90 4,602.29 4,602.29 0.0K
13:01 4,602.29 4,602.29 4,600.48 4,600.49 0.0K
13:02 4,600.15 4,600.15 4,599.29 4,600.05 0.0K
13:03 4,600.27 4,601.34 4,600.27 4,600.69 0.0K
13:04 4,600.82 4,600.82 4,600.20 4,600.27 0.0K
13:05 4,600.63 4,601.23 4,600.47 4,600.63 0.0K
13:06 4,600.75 4,600.75 4,599.42 4,599.42 0.0K
13:07 4,599.73 4,599.73 4,598.73 4,599.16 0.0K
13:08 4,598.98 4,599.49 4,598.77 4,599.49 0.0K
13:09 4,599.73 4,600.86 4,599.73 4,600.65 0.0K
13:10 4,601.05 4,602.53 4,601.05 4,602.53 0.0K
13:11 4,602.59 4,602.59 4,601.32 4,601.32 0.0K
13:12 4,600.80 4,600.80 4,599.17 4,599.50 0.0K
13:13 4,599.48 4,599.66 4,599.48 4,599.61 0.0K
13:14 4,599.98 4,600.86 4,599.98 4,600.86 0.0K
13:15 4,601.18 4,601.18 4,598.98 4,598.98 0.0K
13:16 4,598.40 4,599.32 4,598.21 4,599.17 0.0K
13:17 4,598.40 4,598.40 4,596.96 4,597.57 0.0K
13:18 4,597.80 4,597.92 4,597.70 4,597.92 0.0K
13:19 4,598.07 4,599.35 4,598.07 4,599.35 0.0K
13:20 4,599.39 4,599.85 4,599.19 4,599.23 0.0K
13:21 4,599.06 4,600.33 4,599.06 4,600.33 0.0K
13:22 4,601.32 4,601.34 4,600.95 4,601.22 0.0K
13:23 4,601.62 4,602.12 4,601.56 4,601.90 0.0K
13:24 4,602.04 4,602.04 4,600.61 4,600.68 0.0K
13:25 4,600.76 4,600.76 4,599.93 4,599.93 0.0K
13:26 4,599.63 4,599.63 4,598.13 4,598.13 0.0K
13:27 4,597.76 4,598.21 4,597.76 4,598.21 0.0K
13:28 4,598.46 4,598.46 4,595.47 4,595.47 0.0K
13:29 4,595.41 4,595.41 4,592.90 4,592.90 0.0K
13:30 4,592.69 4,594.40 4,592.69 4,594.40 0.0K
13:31 4,594.84 4,595.13 4,594.18 4,594.18 0.0K
13:32 4,593.26 4,594.63 4,593.26 4,594.63 0.0K
13:33 4,594.74 4,595.83 4,594.74 4,595.83 0.0K
13:34 4,596.02 4,596.03 4,595.79 4,596.03 0.0K
13:35 4,595.68 4,595.68 4,595.21 4,595.38 0.0K
13:36 4,594.81 4,594.81 4,594.05 4,594.06 0.0K
13:37 4,594.30 4,594.30 4,593.34 4,593.88 0.0K
13:38 4,593.88 4,594.12 4,593.55 4,594.12 0.0K
13:39 4,594.29 4,594.29 4,593.63 4,593.63 0.0K
13:40 4,592.12 4,592.13 4,591.81 4,591.81 0.0K
13:41 4,592.27 4,592.27 4,591.22 4,591.22 0.0K
13:42 4,591.90 4,591.90 4,588.90 4,588.90 0.0K
13:43 4,589.54 4,589.90 4,589.54 4,589.90 0.0K
13:44 4,589.90 4,590.93 4,589.90 4,590.83 0.0K
13:45 4,591.12 4,591.48 4,590.95 4,591.48 0.0K
13:46 4,592.19 4,592.19 4,590.13 4,590.29 0.0K
13:47 4,589.30 4,589.93 4,589.30 4,589.75 0.0K
13:48 4,589.56 4,590.09 4,589.56 4,590.09 0.0K
13:49 4,589.07 4,589.07 4,588.42 4,588.46 0.0K
13:50 4,588.63 4,588.89 4,588.63 4,588.67 0.0K
13:51 4,588.87 4,589.63 4,588.87 4,589.31 0.0K
13:52 4,589.17 4,589.17 4,586.83 4,586.83 0.0K
13:53 4,587.20 4,588.15 4,587.20 4,587.85 0.0K
13:54 4,587.90 4,587.90 4,587.40 4,587.56 0.0K
13:55 4,587.84 4,588.37 4,586.93 4,586.93 0.0K
13:56 4,585.99 4,585.99 4,582.88 4,582.88 0.0K
13:57 4,583.00 4,583.58 4,583.00 4,583.58 0.0K
13:58 4,584.88 4,585.09 4,584.64 4,584.64 0.0K
13:59 4,585.30 4,586.62 4,585.30 4,586.62 0.0K
14:00 4,585.64 4,585.64 4,583.59 4,584.40 0.0K
14:01 4,584.42 4,585.53 4,584.19 4,585.53 0.0K
14:02 4,586.35 4,587.34 4,586.01 4,587.34 0.0K
14:03 4,587.86 4,588.91 4,587.86 4,588.91 0.0K
14:04 4,588.71 4,588.71 4,585.60 4,585.60 0.0K
14:05 4,585.18 4,585.18 4,584.23 4,584.23 0.0K
14:06 4,584.41 4,584.41 4,583.85 4,584.17 0.0K
14:07 4,584.40 4,584.40 4,582.05 4,582.05 0.0K
14:08 4,582.12 4,583.29 4,582.12 4,583.29 0.0K
14:09 4,582.89 4,583.30 4,582.65 4,582.65 0.0K
14:10 4,583.37 4,583.78 4,583.37 4,583.78 0.0K
14:11 4,583.69 4,584.86 4,583.69 4,584.86 0.0K
14:12 4,584.62 4,585.42 4,584.62 4,585.42 0.0K
14:13 4,585.81 4,585.81 4,584.41 4,584.41 0.0K
14:14 4,584.46 4,584.49 4,583.78 4,584.49 0.0K
14:15 4,585.17 4,585.17 4,584.01 4,584.32 0.0K
14:16 4,585.00 4,585.00 4,583.02 4,584.40 0.0K
14:17 4,585.18 4,586.87 4,585.18 4,586.79 0.0K
14:18 4,586.50 4,587.85 4,586.50 4,587.75 0.0K
14:19 4,587.63 4,587.94 4,587.22 4,587.94 0.0K
14:20 4,588.20 4,589.22 4,588.06 4,589.22 0.0K
14:21 4,589.69 4,590.16 4,589.69 4,590.16 0.0K
14:22 4,589.98 4,592.65 4,589.98 4,592.65 0.0K
14:23 4,592.73 4,592.91 4,592.18 4,592.18 0.0K
14:24 4,592.38 4,592.38 4,590.78 4,591.18 0.0K
14:25 4,591.06 4,591.22 4,590.19 4,591.22 0.0K
14:26 4,591.38 4,591.94 4,591.38 4,591.42 0.0K
14:27 4,591.84 4,592.27 4,591.84 4,591.99 0.0K
14:28 4,592.86 4,592.86 4,592.05 4,592.05 0.0K
14:29 4,591.77 4,591.77 4,590.69 4,590.69 0.0K
14:30 4,590.76 4,590.80 4,590.21 4,590.73 0.0K
14:31 4,590.63 4,591.87 4,590.63 4,591.87 0.0K
14:32 4,591.73 4,592.08 4,591.73 4,592.08 0.0K
14:33 4,592.54 4,592.90 4,592.35 4,592.35 0.0K
14:34 4,592.56 4,593.36 4,592.56 4,593.15 0.0K
14:35 4,593.41 4,593.75 4,593.24 4,593.63 0.0K
14:36 4,593.67 4,594.18 4,593.64 4,594.14 0.0K
14:37 4,594.22 4,594.22 4,592.89 4,592.89 0.0K
14:38 4,592.63 4,594.72 4,592.63 4,594.72 0.0K
14:39 4,594.55 4,594.55 4,593.95 4,594.53 0.0K
14:40 4,594.85 4,594.85 4,594.07 4,594.30 0.0K
14:41 4,594.41 4,595.58 4,594.15 4,595.58 0.0K
14:42 4,595.70 4,596.60 4,595.32 4,596.60 0.0K
14:43 4,597.31 4,597.31 4,596.57 4,596.57 0.0K
14:44 4,596.06 4,596.06 4,595.04 4,595.15 0.0K
14:45 4,595.16 4,595.47 4,595.16 4,595.47 0.0K
14:46 4,595.30 4,596.39 4,595.30 4,596.39 0.0K
14:47 4,596.63 4,596.63 4,595.24 4,595.24 0.0K
14:48 4,595.06 4,595.06 4,594.51 4,594.68 0.0K
14:49 4,594.78 4,595.06 4,594.67 4,595.03 0.0K
14:50 4,594.58 4,594.64 4,594.51 4,594.64 0.0K
14:51 4,594.66 4,594.66 4,592.72 4,592.72 0.0K
14:52 4,593.01 4,593.19 4,592.88 4,592.88 0.0K
14:53 4,593.02 4,593.30 4,593.02 4,593.30 0.0K
14:54 4,593.38 4,594.31 4,593.38 4,593.76 0.0K
14:55 4,593.95 4,593.95 4,593.39 4,593.39 0.0K
14:56 4,593.00 4,593.00 4,592.19 4,592.35 0.0K
14:57 4,591.83 4,591.83 4,589.95 4,589.95 0.0K
14:58 4,589.70 4,589.70 4,587.13 4,587.13 0.0K
14:59 4,586.73 4,586.88 4,586.71 4,586.78 0.0K
15:00 4,586.91 4,587.03 4,586.21 4,586.59 0.0K
15:01 4,586.78 4,588.95 4,586.78 4,588.95 0.0K
15:02 4,588.28 4,588.82 4,588.28 4,588.54 0.0K
15:03 4,587.74 4,587.75 4,586.46 4,586.46 0.0K
15:04 4,586.86 4,586.86 4,585.58 4,586.24 0.0K
15:05 4,586.36 4,587.64 4,586.36 4,587.63 0.0K
15:06 4,588.28 4,589.93 4,588.28 4,589.59 0.0K
15:07 4,589.67 4,590.12 4,589.67 4,589.86 0.0K
15:08 4,589.73 4,590.44 4,589.73 4,590.44 0.0K
15:09 4,590.56 4,590.56 4,590.15 4,590.23 0.0K
15:10 4,590.55 4,591.28 4,590.55 4,591.28 0.0K
15:11 4,591.40 4,591.40 4,590.73 4,590.73 0.0K
15:12 4,590.69 4,590.86 4,590.16 4,590.22 0.0K
15:13 4,590.93 4,591.68 4,590.93 4,591.68 0.0K
15:14 4,591.83 4,591.83 4,590.15 4,590.15 0.0K
15:15 4,589.86 4,590.08 4,589.51 4,589.51 0.0K
15:16 4,588.79 4,589.05 4,588.73 4,588.84 0.0K
15:17 4,589.19 4,589.39 4,588.92 4,588.92 0.0K
15:18 4,588.57 4,589.12 4,588.57 4,589.12 0.0K
15:19 4,590.30 4,590.30 4,589.20 4,590.06 0.0K
15:20 4,590.59 4,590.59 4,588.66 4,589.29 0.0K
15:21 4,589.37 4,590.25 4,589.37 4,590.25 0.0K
15:22 4,590.51 4,590.51 4,590.12 4,590.32 0.0K
15:23 4,590.29 4,591.89 4,590.29 4,591.89 0.0K
15:24 4,591.98 4,593.06 4,591.98 4,592.63 0.0K
15:25 4,592.37 4,593.19 4,592.37 4,593.19 0.0K
15:26 4,593.42 4,593.42 4,592.48 4,592.48 0.0K
15:27 4,593.10 4,593.75 4,593.10 4,593.75 0.0K
15:28 4,593.36 4,593.50 4,593.06 4,593.37 0.0K
15:29 4,593.08 4,593.08 4,592.34 4,592.34 0.0K
15:30 4,591.80 4,591.80 4,590.45 4,591.09 0.0K
15:31 4,591.13 4,591.13 4,589.55 4,589.73 0.0K
15:32 4,589.93 4,592.31 4,589.93 4,592.31 0.0K
15:33 4,592.10 4,592.73 4,592.07 4,592.73 0.0K
15:34 4,592.72 4,592.81 4,592.13 4,592.13 0.0K
15:35 4,592.29 4,592.57 4,592.14 4,592.14 0.0K
15:36 4,591.78 4,591.88 4,591.54 4,591.88 0.0K
15:37 4,591.26 4,592.10 4,590.85 4,592.10 0.0K
15:38 4,592.50 4,592.50 4,591.84 4,591.84 0.0K
15:39 4,592.28 4,593.67 4,592.28 4,593.67 0.0K
15:40 4,594.02 4,594.02 4,593.52 4,593.77 0.0K
15:41 4,593.64 4,593.79 4,593.27 4,593.62 0.0K
15:42 4,594.50 4,594.50 4,593.06 4,593.38 0.0K
15:43 4,593.93 4,595.50 4,593.93 4,595.50 0.0K
15:44 4,596.57 4,598.84 4,596.57 4,598.84 0.0K
15:45 4,598.77 4,600.37 4,598.77 4,600.37 0.0K
15:46 4,600.19 4,600.19 4,599.62 4,599.62 0.0K
15:47 4,598.85 4,599.50 4,597.29 4,599.50 0.0K
15:48 4,599.70 4,600.85 4,599.70 4,600.85 0.0K
15:49 4,600.19 4,600.26 4,598.98 4,598.98 0.0K
15:50 4,599.43 4,599.43 4,597.09 4,597.09 0.0K
15:51 4,596.76 4,596.76 4,595.79 4,595.79 0.0K
15:52 4,596.09 4,597.19 4,596.09 4,596.98 0.0K
15:53 4,597.84 4,598.30 4,597.84 4,598.13 0.0K
15:54 4,598.01 4,598.88 4,597.95 4,598.88 0.0K
15:55 4,598.49 4,598.95 4,598.09 4,598.09 0.0K
15:56 4,597.89 4,597.89 4,595.21 4,595.28 0.0K
15:57 4,595.27 4,595.27 4,594.16 4,594.61 0.0K
15:58 4,594.79 4,594.80 4,593.65 4,593.65 0.0K
15:59 4,593.18 4,594.05 4,593.18 4,594.05 0.0K
16:00 4,595.88 4,595.88 4,595.49 4,595.86 0.0K
16:01 4,595.82 4,595.82 4,595.69 4,595.70 0.0K
16:02 4,595.70 4,595.70 4,595.50 4,595.50 0.0K
16:03 4,595.36 4,595.59 4,595.36 4,595.48 0.0K
16:04 4,595.48 4,595.58 4,595.48 4,595.58 0.0K
16:05 4,595.58 4,595.65 4,595.56 4,595.62 0.0K
16:06 4,595.63 4,595.64 4,595.63 4,595.63 0.0K
16:07 4,595.63 4,595.63 4,595.52 4,595.61 0.0K
16:08 4,595.61 4,595.62 4,595.61 4,595.62 0.0K
16:09 4,595.62 4,595.62 4,595.50 4,595.50 0.0K
16:10 4,595.60 4,595.63 4,595.55 4,595.63 0.0K
16:11 4,595.55 4,595.67 4,595.55 4,595.64 0.0K
16:12 4,595.67 4,595.71 4,595.67 4,595.71 0.0K
16:13 4,595.68 4,595.71 4,595.65 4,595.71 0.0K
16:14 4,595.76 4,595.77 4,595.61 4,595.61 0.0K
16:15 4,595.63 4,595.63 4,595.63 4,595.63 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