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 4,612.89 4,612.89 4,610.01 4,610.01 0.0K
09:32 4,610.05 4,612.67 4,610.05 4,612.59 0.0K
09:33 4,612.60 4,612.61 4,611.25 4,612.61 0.0K
09:34 4,611.57 4,612.16 4,611.11 4,612.16 0.0K
09:35 4,612.17 4,613.65 4,612.17 4,612.55 0.0K
09:36 4,614.80 4,616.06 4,614.80 4,615.83 0.0K
09:37 4,616.00 4,616.33 4,614.63 4,614.63 0.0K
09:38 4,614.60 4,614.72 4,614.09 4,614.72 0.0K
09:39 4,614.47 4,614.47 4,611.98 4,611.98 0.0K
09:40 4,611.44 4,611.44 4,609.58 4,609.58 0.0K
09:41 4,607.94 4,607.94 4,606.94 4,607.75 0.0K
09:42 4,605.69 4,605.69 4,603.97 4,604.33 0.0K
09:43 4,603.87 4,603.87 4,601.38 4,603.06 0.0K
09:44 4,603.39 4,603.39 4,601.23 4,602.43 0.0K
09:45 4,602.43 4,604.42 4,602.43 4,604.42 0.0K
09:46 4,606.06 4,606.22 4,606.03 4,606.03 0.0K
09:47 4,605.76 4,607.22 4,605.76 4,606.95 0.0K
09:48 4,605.27 4,605.88 4,601.77 4,601.77 0.0K
09:49 4,601.43 4,601.77 4,601.43 4,601.77 0.0K
09:50 4,602.86 4,602.86 4,600.19 4,600.19 0.0K
09:51 4,600.28 4,600.28 4,598.73 4,599.29 0.0K
09:52 4,600.60 4,600.65 4,599.77 4,599.77 0.0K
09:53 4,599.47 4,599.47 4,595.18 4,595.18 0.0K
09:54 4,595.93 4,595.93 4,592.09 4,593.66 0.0K
09:55 4,592.72 4,592.72 4,590.82 4,591.93 0.0K
09:56 4,591.56 4,591.60 4,588.75 4,588.75 0.0K
09:57 4,587.03 4,588.22 4,587.03 4,587.18 0.0K
09:58 4,586.58 4,586.58 4,583.20 4,585.26 0.0K
09:59 4,586.93 4,586.93 4,585.29 4,585.29 0.0K
10:00 4,585.25 4,585.25 4,577.53 4,577.53 0.0K
10:01 4,578.34 4,578.34 4,574.24 4,574.24 0.0K
10:02 4,576.76 4,579.00 4,576.76 4,578.65 0.0K
10:03 4,580.22 4,581.63 4,578.53 4,581.63 0.0K
10:04 4,580.79 4,582.45 4,580.31 4,582.45 0.0K
10:05 4,582.17 4,585.32 4,582.17 4,585.16 0.0K
10:06 4,584.41 4,585.48 4,583.55 4,585.48 0.0K
10:07 4,585.03 4,585.03 4,582.57 4,582.57 0.0K
10:08 4,584.11 4,584.11 4,581.44 4,581.44 0.0K
10:09 4,582.68 4,583.92 4,582.16 4,583.92 0.0K
10:10 4,583.66 4,585.79 4,583.66 4,585.79 0.0K
10:11 4,587.04 4,590.70 4,587.04 4,590.70 0.0K
10:12 4,589.32 4,590.48 4,588.07 4,590.48 0.0K
10:13 4,591.91 4,596.23 4,591.91 4,596.23 0.0K
10:14 4,594.25 4,596.64 4,594.25 4,594.92 0.0K
10:15 4,595.26 4,596.50 4,595.26 4,596.50 0.0K
10:16 4,595.13 4,597.28 4,595.13 4,595.70 0.0K
10:17 4,595.67 4,596.50 4,595.60 4,595.60 0.0K
10:18 4,594.85 4,597.99 4,594.23 4,597.99 0.0K
10:19 4,596.84 4,596.84 4,596.09 4,596.09 0.0K
10:20 4,597.32 4,597.57 4,596.36 4,597.57 0.0K
10:21 4,597.01 4,597.01 4,595.25 4,595.25 0.0K
10:22 4,598.32 4,603.12 4,598.32 4,603.12 0.0K
10:23 4,604.79 4,607.15 4,604.79 4,607.15 0.0K
10:24 4,606.93 4,606.96 4,604.24 4,604.24 0.0K
10:25 4,603.64 4,603.64 4,601.90 4,601.90 0.0K
10:26 4,602.79 4,602.79 4,601.63 4,601.63 0.0K
10:27 4,602.01 4,602.01 4,601.26 4,601.26 0.0K
10:28 4,601.75 4,602.32 4,601.03 4,602.32 0.0K
10:29 4,602.81 4,602.94 4,602.59 4,602.93 0.0K
10:30 4,602.15 4,602.15 4,599.58 4,599.58 0.0K
10:31 4,599.63 4,599.63 4,598.54 4,598.75 0.0K
10:32 4,598.36 4,598.36 4,596.98 4,596.98 0.0K
10:33 4,597.33 4,597.33 4,595.71 4,595.80 0.0K
10:34 4,593.80 4,594.15 4,593.10 4,594.15 0.0K
10:35 4,595.07 4,595.53 4,593.15 4,593.77 0.0K
10:36 4,593.75 4,595.02 4,592.63 4,595.02 0.0K
10:37 4,595.13 4,596.99 4,594.75 4,596.99 0.0K
10:38 4,597.33 4,602.80 4,597.33 4,600.73 0.0K
10:39 4,600.43 4,600.46 4,600.16 4,600.46 0.0K
10:40 4,600.16 4,600.29 4,598.90 4,598.90 0.0K
10:41 4,598.59 4,598.59 4,597.54 4,598.03 0.0K
10:42 4,598.63 4,599.51 4,598.63 4,599.08 0.0K
10:43 4,599.00 4,599.11 4,598.25 4,598.25 0.0K
10:44 4,599.24 4,600.79 4,599.24 4,600.79 0.0K
10:45 4,600.00 4,600.00 4,597.74 4,598.02 0.0K
10:46 4,598.14 4,599.25 4,598.14 4,599.25 0.0K
10:47 4,598.84 4,601.75 4,598.84 4,601.73 0.0K
10:48 4,601.19 4,601.19 4,599.60 4,600.18 0.0K
10:49 4,600.44 4,600.76 4,599.87 4,599.87 0.0K
10:50 4,600.59 4,600.59 4,598.32 4,598.32 0.0K
10:51 4,599.28 4,599.28 4,597.85 4,598.38 0.0K
10:52 4,598.56 4,598.56 4,595.05 4,595.63 0.0K
10:53 4,595.45 4,595.45 4,594.38 4,594.99 0.0K
10:54 4,595.56 4,595.56 4,593.99 4,594.25 0.0K
10:55 4,594.01 4,594.82 4,593.71 4,594.82 0.0K
10:56 4,594.80 4,594.80 4,592.90 4,592.90 0.0K
10:57 4,592.43 4,593.08 4,591.74 4,592.09 0.0K
10:58 4,592.40 4,593.77 4,592.40 4,593.08 0.0K
10:59 4,592.69 4,592.69 4,591.32 4,591.61 0.0K
11:00 4,590.52 4,594.63 4,590.52 4,594.63 0.0K
11:01 4,594.85 4,595.66 4,594.41 4,594.41 0.0K
11:02 4,593.52 4,593.52 4,591.76 4,591.76 0.0K
11:03 4,591.71 4,592.65 4,591.71 4,592.65 0.0K
11:04 4,592.13 4,592.13 4,591.78 4,591.78 0.0K
11:05 4,591.87 4,593.42 4,591.87 4,593.42 0.0K
11:06 4,592.64 4,593.53 4,592.64 4,593.43 0.0K
11:07 4,593.00 4,593.53 4,593.00 4,593.53 0.0K
11:08 4,593.92 4,594.27 4,593.54 4,593.54 0.0K
11:09 4,593.96 4,593.96 4,592.75 4,593.38 0.0K
11:10 4,593.56 4,595.93 4,593.56 4,594.90 0.0K
11:11 4,595.74 4,597.99 4,595.74 4,597.93 0.0K
11:12 4,597.32 4,597.89 4,596.84 4,597.89 0.0K
11:13 4,598.12 4,599.35 4,598.12 4,598.79 0.0K
11:14 4,598.77 4,600.60 4,598.77 4,600.60 0.0K
11:15 4,600.77 4,602.67 4,600.77 4,602.67 0.0K
11:16 4,602.55 4,603.73 4,602.55 4,603.71 0.0K
11:17 4,603.50 4,603.50 4,602.50 4,603.22 0.0K
11:18 4,603.39 4,605.14 4,603.39 4,605.14 0.0K
11:19 4,604.97 4,604.97 4,604.10 4,604.10 0.0K
11:20 4,604.19 4,605.59 4,604.19 4,605.59 0.0K
11:21 4,604.95 4,604.95 4,604.31 4,604.83 0.0K
11:22 4,604.13 4,604.25 4,602.54 4,602.54 0.0K
11:23 4,601.58 4,602.73 4,601.58 4,602.73 0.0K
11:24 4,603.51 4,603.51 4,602.72 4,602.72 0.0K
11:25 4,602.22 4,602.22 4,601.54 4,601.54 0.0K
11:26 4,601.32 4,601.32 4,598.06 4,598.63 0.0K
11:27 4,597.66 4,597.66 4,594.58 4,594.58 0.0K
11:28 4,594.73 4,594.73 4,593.74 4,593.74 0.0K
11:29 4,594.05 4,594.05 4,593.27 4,593.84 0.0K
11:30 4,594.07 4,594.89 4,593.35 4,594.89 0.0K
11:31 4,595.08 4,596.97 4,595.08 4,596.97 0.0K
11:32 4,595.91 4,596.95 4,595.91 4,596.69 0.0K
11:33 4,596.33 4,596.89 4,595.74 4,596.89 0.0K
11:34 4,596.85 4,597.70 4,596.85 4,597.70 0.0K
11:35 4,597.09 4,598.01 4,597.09 4,598.01 0.0K
11:36 4,597.96 4,598.35 4,597.87 4,598.07 0.0K
11:37 4,596.86 4,596.86 4,594.35 4,594.35 0.0K
11:38 4,595.11 4,596.03 4,595.11 4,595.51 0.0K
11:39 4,594.91 4,594.91 4,594.51 4,594.87 0.0K
11:40 4,595.20 4,595.94 4,595.20 4,595.70 0.0K
11:41 4,595.95 4,595.95 4,595.18 4,595.21 0.0K
11:42 4,594.36 4,594.36 4,593.62 4,593.62 0.0K
11:43 4,593.44 4,593.44 4,592.34 4,592.34 0.0K
11:44 4,591.71 4,592.52 4,591.71 4,591.76 0.0K
11:45 4,592.31 4,592.31 4,591.96 4,591.96 0.0K
11:46 4,592.19 4,593.31 4,592.19 4,593.31 0.0K
11:47 4,593.46 4,593.61 4,592.74 4,592.74 0.0K
11:48 4,593.04 4,593.04 4,591.64 4,591.64 0.0K
11:49 4,591.45 4,592.26 4,591.45 4,592.26 0.0K
11:50 4,592.31 4,592.31 4,590.66 4,590.99 0.0K
11:51 4,591.05 4,591.25 4,588.41 4,588.41 0.0K
11:52 4,587.66 4,587.66 4,585.94 4,585.94 0.0K
11:53 4,585.58 4,587.03 4,585.58 4,587.03 0.0K
11:54 4,587.29 4,588.56 4,587.05 4,587.05 0.0K
11:55 4,587.00 4,587.53 4,586.81 4,587.53 0.0K
11:56 4,587.12 4,587.12 4,585.11 4,585.11 0.0K
11:57 4,585.83 4,585.83 4,584.91 4,585.29 0.0K
11:58 4,585.25 4,585.82 4,585.25 4,585.52 0.0K
11:59 4,584.81 4,584.81 4,584.07 4,584.36 0.0K
12:00 4,584.31 4,584.31 4,583.38 4,584.16 0.0K
12:01 4,584.42 4,585.07 4,584.42 4,584.66 0.0K
12:02 4,584.34 4,585.48 4,584.34 4,585.27 0.0K
12:03 4,586.09 4,586.88 4,586.09 4,586.88 0.0K
12:04 4,586.64 4,586.87 4,586.64 4,586.83 0.0K
12:05 4,586.52 4,586.80 4,586.02 4,586.02 0.0K
12:06 4,585.68 4,585.85 4,585.46 4,585.46 0.0K
12:07 4,585.17 4,585.17 4,584.31 4,584.81 0.0K
12:08 4,584.98 4,585.19 4,584.83 4,585.19 0.0K
12:09 4,585.04 4,585.54 4,584.92 4,584.92 0.0K
12:10 4,584.47 4,584.47 4,583.46 4,583.46 0.0K
12:11 4,583.35 4,584.65 4,583.35 4,584.62 0.0K
12:12 4,585.04 4,585.04 4,584.37 4,584.82 0.0K
12:13 4,585.16 4,585.98 4,585.06 4,585.26 0.0K
12:14 4,584.70 4,584.83 4,584.00 4,584.03 0.0K
12:15 4,584.13 4,584.73 4,583.89 4,583.89 0.0K
12:16 4,583.23 4,583.23 4,581.21 4,581.21 0.0K
12:17 4,580.96 4,580.96 4,580.42 4,580.42 0.0K
12:18 4,581.78 4,581.97 4,581.18 4,581.22 0.0K
12:19 4,581.34 4,581.34 4,580.32 4,580.53 0.0K
12:20 4,580.45 4,580.45 4,579.16 4,579.89 0.0K
12:21 4,580.08 4,582.37 4,580.08 4,582.37 0.0K
12:22 4,582.37 4,583.99 4,582.37 4,583.80 0.0K
12:23 4,583.98 4,584.16 4,583.52 4,584.08 0.0K
12:24 4,583.87 4,585.15 4,583.66 4,585.15 0.0K
12:25 4,585.34 4,585.39 4,584.79 4,585.25 0.0K
12:26 4,585.44 4,587.25 4,585.44 4,587.25 0.0K
12:27 4,587.56 4,589.26 4,587.39 4,589.26 0.0K
12:28 4,589.91 4,590.68 4,589.90 4,590.68 0.0K
12:29 4,590.74 4,592.28 4,590.63 4,592.28 0.0K
12:30 4,592.86 4,595.24 4,592.86 4,594.60 0.0K
12:31 4,593.79 4,594.07 4,592.46 4,592.46 0.0K
12:32 4,592.69 4,593.29 4,592.51 4,592.51 0.0K
12:33 4,592.47 4,592.50 4,591.82 4,592.19 0.0K
12:34 4,592.14 4,593.56 4,592.14 4,593.55 0.0K
12:35 4,593.44 4,594.97 4,593.44 4,594.97 0.0K
12:36 4,595.05 4,595.05 4,593.67 4,594.48 0.0K
12:37 4,594.28 4,594.96 4,594.28 4,594.89 0.0K
12:38 4,594.22 4,594.25 4,593.69 4,593.69 0.0K
12:39 4,593.57 4,593.57 4,593.23 4,593.23 0.0K
12:40 4,593.11 4,593.11 4,590.51 4,591.16 0.0K
12:41 4,591.31 4,591.31 4,587.96 4,587.96 0.0K
12:42 4,587.12 4,587.12 4,585.07 4,585.07 0.0K
12:43 4,585.29 4,586.37 4,585.29 4,585.51 0.0K
12:44 4,585.96 4,586.34 4,585.75 4,586.34 0.0K
12:45 4,586.59 4,587.89 4,586.59 4,587.89 0.0K
12:46 4,587.97 4,589.46 4,587.97 4,589.13 0.0K
12:47 4,589.01 4,589.01 4,587.90 4,587.90 0.0K
12:48 4,587.57 4,587.57 4,587.02 4,587.34 0.0K
12:49 4,587.56 4,587.72 4,586.95 4,586.95 0.0K
12:50 4,586.77 4,586.83 4,585.05 4,585.05 0.0K
12:51 4,584.79 4,586.24 4,584.79 4,585.75 0.0K
12:52 4,585.89 4,588.90 4,585.89 4,588.90 0.0K
12:53 4,589.14 4,590.05 4,589.14 4,590.05 0.0K
12:54 4,589.90 4,589.90 4,589.06 4,589.39 0.0K
12:55 4,589.30 4,590.00 4,589.30 4,590.00 0.0K
12:56 4,590.00 4,590.00 4,589.66 4,589.77 0.0K
12:57 4,589.54 4,589.54 4,588.87 4,589.25 0.0K
12:58 4,589.27 4,589.27 4,588.73 4,588.75 0.0K
12:59 4,588.67 4,589.72 4,588.67 4,589.72 0.0K
13:00 4,590.16 4,592.73 4,590.16 4,592.73 0.0K
13:01 4,593.04 4,594.23 4,593.04 4,594.23 0.0K
13:02 4,593.33 4,594.27 4,592.55 4,594.27 0.0K
13:03 4,594.62 4,595.34 4,594.62 4,595.34 0.0K
13:04 4,594.68 4,594.68 4,593.07 4,593.07 0.0K
13:05 4,592.98 4,592.98 4,590.78 4,592.18 0.0K
13:06 4,592.08 4,592.08 4,590.30 4,590.45 0.0K
13:07 4,590.88 4,592.99 4,590.88 4,592.99 0.0K
13:08 4,593.19 4,593.19 4,591.79 4,591.90 0.0K
13:09 4,592.80 4,593.19 4,592.11 4,592.41 0.0K
13:10 4,592.66 4,592.66 4,591.80 4,592.20 0.0K
13:11 4,592.82 4,593.86 4,592.82 4,593.86 0.0K
13:12 4,594.06 4,595.20 4,594.06 4,595.20 0.0K
13:13 4,596.01 4,597.51 4,596.01 4,597.51 0.0K
13:14 4,598.22 4,598.50 4,597.89 4,597.89 0.0K
13:15 4,597.48 4,598.26 4,597.48 4,597.71 0.0K
13:16 4,598.09 4,598.09 4,597.57 4,597.57 0.0K
13:17 4,596.60 4,596.60 4,596.05 4,596.05 0.0K
13:18 4,595.79 4,596.14 4,595.51 4,595.74 0.0K
13:19 4,597.03 4,598.17 4,597.03 4,597.96 0.0K
13:20 4,597.51 4,597.51 4,596.07 4,597.23 0.0K
13:21 4,597.34 4,598.46 4,597.34 4,598.46 0.0K
13:22 4,598.98 4,599.08 4,598.47 4,599.08 0.0K
13:23 4,598.76 4,599.14 4,598.76 4,599.14 0.0K
13:24 4,599.33 4,599.69 4,599.33 4,599.69 0.0K
13:25 4,599.65 4,599.96 4,599.65 4,599.96 0.0K
13:26 4,600.31 4,600.31 4,599.19 4,599.19 0.0K
13:27 4,598.49 4,598.49 4,597.99 4,598.10 0.0K
13:28 4,597.69 4,597.69 4,597.05 4,597.05 0.0K
13:29 4,597.49 4,598.27 4,597.49 4,597.60 0.0K
13:30 4,597.28 4,597.51 4,596.63 4,597.51 0.0K
13:31 4,597.72 4,598.75 4,597.72 4,598.72 0.0K
13:32 4,598.78 4,598.97 4,598.71 4,598.92 0.0K
13:33 4,598.63 4,598.64 4,598.31 4,598.31 0.0K
13:34 4,597.78 4,598.79 4,597.78 4,598.79 0.0K
13:35 4,598.63 4,598.79 4,597.85 4,598.33 0.0K
13:36 4,598.42 4,599.08 4,598.04 4,598.04 0.0K
13:37 4,598.26 4,598.26 4,597.54 4,597.54 0.0K
13:38 4,596.83 4,597.83 4,596.83 4,597.31 0.0K
13:39 4,597.68 4,598.18 4,597.68 4,598.18 0.0K
13:40 4,598.48 4,598.87 4,598.48 4,598.83 0.0K
13:41 4,598.80 4,598.80 4,596.56 4,596.56 0.0K
13:42 4,597.24 4,597.52 4,597.17 4,597.46 0.0K
13:43 4,597.62 4,597.62 4,596.85 4,596.85 0.0K
13:44 4,595.30 4,596.01 4,595.30 4,596.01 0.0K
13:45 4,595.67 4,595.67 4,594.15 4,595.00 0.0K
13:46 4,595.28 4,595.42 4,595.03 4,595.03 0.0K
13:47 4,595.17 4,595.79 4,595.17 4,595.79 0.0K
13:48 4,595.87 4,596.04 4,595.87 4,595.89 0.0K
13:49 4,596.18 4,596.45 4,596.18 4,596.45 0.0K
13:50 4,596.32 4,596.32 4,593.97 4,593.97 0.0K
13:51 4,593.64 4,594.55 4,593.62 4,594.55 0.0K
13:52 4,594.86 4,595.40 4,594.86 4,595.40 0.0K
13:53 4,595.35 4,596.63 4,595.35 4,596.63 0.0K
13:54 4,596.61 4,596.78 4,596.45 4,596.78 0.0K
13:55 4,597.01 4,597.41 4,597.01 4,597.35 0.0K
13:56 4,596.62 4,597.06 4,596.36 4,596.36 0.0K
13:57 4,596.69 4,596.71 4,596.48 4,596.48 0.0K
13:58 4,596.49 4,596.49 4,595.71 4,595.71 0.0K
13:59 4,595.88 4,595.88 4,592.71 4,592.71 0.0K
14:00 4,592.37 4,592.37 4,590.35 4,590.35 0.0K
14:01 4,590.64 4,592.06 4,590.64 4,592.06 0.0K
14:02 4,592.16 4,592.25 4,591.92 4,591.92 0.0K
14:03 4,591.84 4,591.84 4,591.35 4,591.61 0.0K
14:04 4,591.66 4,591.88 4,591.08 4,591.08 0.0K
14:05 4,591.56 4,591.56 4,590.38 4,590.56 0.0K
14:06 4,590.43 4,590.43 4,589.31 4,589.83 0.0K
14:07 4,589.85 4,590.83 4,589.85 4,590.58 0.0K
14:08 4,590.83 4,590.83 4,590.21 4,590.21 0.0K
14:09 4,589.66 4,589.66 4,589.00 4,589.24 0.0K
14:10 4,589.43 4,589.57 4,589.30 4,589.57 0.0K
14:11 4,589.88 4,589.88 4,588.41 4,588.48 0.0K
14:12 4,588.45 4,588.46 4,587.78 4,587.78 0.0K
14:13 4,587.78 4,587.78 4,586.62 4,586.82 0.0K
14:14 4,586.68 4,586.68 4,585.37 4,585.37 0.0K
14:15 4,585.43 4,585.45 4,584.42 4,585.15 0.0K
14:16 4,584.79 4,584.79 4,583.40 4,583.40 0.0K
14:17 4,583.51 4,584.21 4,582.21 4,582.21 0.0K
14:18 4,582.68 4,584.08 4,582.68 4,584.08 0.0K
14:19 4,584.35 4,584.59 4,584.35 4,584.51 0.0K
14:20 4,584.99 4,585.49 4,584.62 4,584.62 0.0K
14:21 4,585.24 4,585.71 4,584.85 4,585.13 0.0K
14:22 4,584.57 4,584.57 4,583.14 4,583.14 0.0K
14:23 4,583.19 4,583.38 4,582.50 4,582.50 0.0K
14:24 4,582.46 4,582.46 4,579.89 4,580.04 0.0K
14:25 4,580.37 4,580.81 4,580.07 4,580.07 0.0K
14:26 4,580.42 4,580.45 4,579.55 4,579.74 0.0K
14:27 4,578.95 4,578.95 4,577.32 4,577.32 0.0K
14:28 4,577.56 4,577.56 4,576.98 4,577.36 0.0K
14:29 4,577.36 4,577.69 4,575.83 4,575.83 0.0K
14:30 4,575.17 4,575.17 4,572.42 4,572.42 0.0K
14:31 4,571.99 4,572.79 4,571.99 4,572.18 0.0K
14:32 4,572.30 4,572.30 4,568.17 4,568.17 0.0K
14:33 4,567.70 4,567.70 4,566.09 4,566.09 0.0K
14:34 4,566.42 4,567.00 4,564.43 4,567.00 0.0K
14:35 4,566.94 4,570.12 4,566.94 4,570.12 0.0K
14:36 4,570.47 4,570.47 4,567.79 4,567.79 0.0K
14:37 4,568.26 4,569.11 4,568.26 4,568.51 0.0K
14:38 4,568.01 4,569.18 4,568.01 4,568.84 0.0K
14:39 4,569.63 4,569.63 4,567.32 4,567.32 0.0K
14:40 4,567.40 4,567.85 4,566.66 4,566.66 0.0K
14:41 4,565.56 4,565.56 4,562.62 4,562.62 0.0K
14:42 4,563.05 4,563.69 4,562.22 4,562.22 0.0K
14:43 4,561.64 4,562.79 4,561.64 4,562.79 0.0K
14:44 4,563.35 4,565.54 4,563.17 4,565.54 0.0K
14:45 4,565.91 4,567.46 4,565.91 4,567.46 0.0K
14:46 4,568.00 4,568.22 4,567.20 4,567.20 0.0K
14:47 4,568.21 4,568.64 4,568.21 4,568.36 0.0K
14:48 4,568.38 4,568.38 4,565.70 4,565.70 0.0K
14:49 4,565.03 4,566.00 4,565.03 4,566.00 0.0K
14:50 4,566.07 4,566.07 4,564.83 4,564.83 0.0K
14:51 4,565.52 4,567.87 4,565.52 4,567.87 0.0K
14:52 4,568.28 4,570.04 4,568.28 4,569.28 0.0K
14:53 4,568.52 4,568.52 4,566.22 4,566.22 0.0K
14:54 4,565.94 4,568.50 4,565.94 4,568.50 0.0K
14:55 4,568.23 4,569.26 4,568.23 4,569.04 0.0K
14:56 4,568.68 4,570.23 4,568.35 4,570.23 0.0K
14:57 4,569.39 4,569.39 4,567.76 4,567.93 0.0K
14:58 4,567.06 4,568.46 4,567.06 4,568.45 0.0K
14:59 4,568.28 4,568.28 4,567.36 4,567.36 0.0K
15:00 4,567.18 4,567.18 4,564.16 4,564.16 0.0K
15:01 4,564.25 4,564.25 4,560.15 4,560.15 0.0K
15:02 4,560.85 4,561.06 4,557.39 4,557.39 0.0K
15:03 4,556.76 4,557.68 4,556.37 4,557.68 0.0K
15:04 4,556.28 4,557.17 4,555.46 4,557.17 0.0K
15:05 4,557.73 4,557.73 4,557.30 4,557.30 0.0K
15:06 4,557.47 4,558.33 4,557.13 4,557.46 0.0K
15:07 4,557.15 4,558.24 4,557.15 4,558.24 0.0K
15:08 4,559.16 4,559.16 4,557.22 4,557.22 0.0K
15:09 4,556.82 4,557.51 4,556.21 4,556.21 0.0K
15:10 4,556.72 4,557.39 4,556.72 4,557.39 0.0K
15:11 4,557.61 4,558.39 4,557.45 4,557.45 0.0K
15:12 4,557.52 4,557.78 4,557.09 4,557.16 0.0K
15:13 4,557.10 4,557.32 4,556.54 4,556.54 0.0K
15:14 4,554.82 4,554.82 4,552.82 4,554.48 0.0K
15:15 4,554.96 4,556.46 4,553.66 4,553.66 0.0K
15:16 4,552.76 4,552.76 4,552.59 4,552.59 0.0K
15:17 4,552.78 4,554.12 4,552.78 4,553.72 0.0K
15:18 4,553.23 4,553.23 4,552.41 4,552.41 0.0K
15:19 4,552.63 4,552.81 4,552.35 4,552.46 0.0K
15:20 4,552.59 4,552.59 4,551.39 4,551.88 0.0K
15:21 4,552.53 4,554.54 4,552.53 4,554.33 0.0K
15:22 4,555.35 4,557.90 4,555.35 4,557.90 0.0K
15:23 4,559.09 4,559.09 4,557.58 4,558.06 0.0K
15:24 4,557.88 4,557.88 4,555.91 4,555.91 0.0K
15:25 4,556.40 4,558.01 4,555.51 4,555.51 0.0K
15:26 4,555.82 4,556.26 4,555.34 4,555.34 0.0K
15:27 4,556.01 4,556.95 4,555.86 4,556.95 0.0K
15:28 4,556.33 4,556.33 4,553.16 4,553.16 0.0K
15:29 4,552.96 4,552.96 4,550.38 4,550.38 0.0K
15:30 4,549.95 4,554.10 4,549.95 4,554.10 0.0K
15:31 4,553.77 4,554.42 4,553.77 4,554.07 0.0K
15:32 4,553.89 4,554.90 4,553.89 4,554.90 0.0K
15:33 4,554.40 4,555.05 4,553.24 4,555.05 0.0K
15:34 4,554.82 4,555.94 4,554.54 4,554.54 0.0K
15:35 4,554.26 4,554.89 4,554.26 4,554.79 0.0K
15:36 4,555.14 4,555.14 4,554.75 4,554.75 0.0K
15:37 4,554.88 4,556.15 4,554.70 4,554.88 0.0K
15:38 4,554.27 4,555.19 4,554.27 4,554.86 0.0K
15:39 4,553.95 4,553.95 4,551.26 4,551.26 0.0K
15:40 4,550.90 4,550.90 4,550.38 4,550.38 0.0K
15:41 4,550.00 4,550.00 4,548.85 4,549.02 0.0K
15:42 4,549.50 4,550.10 4,548.44 4,548.44 0.0K
15:43 4,548.09 4,548.92 4,548.09 4,548.92 0.0K
15:44 4,550.05 4,550.05 4,549.40 4,549.76 0.0K
15:45 4,549.31 4,549.31 4,547.36 4,547.36 0.0K
15:46 4,548.85 4,548.85 4,547.05 4,547.91 0.0K
15:47 4,547.95 4,548.17 4,547.59 4,547.59 0.0K
15:48 4,548.58 4,550.81 4,548.58 4,550.81 0.0K
15:49 4,551.10 4,551.58 4,550.93 4,550.93 0.0K
15:50 4,550.31 4,551.29 4,549.80 4,550.76 0.0K
15:51 4,550.02 4,552.46 4,550.02 4,552.46 0.0K
15:52 4,551.90 4,551.90 4,550.02 4,550.07 0.0K
15:53 4,550.09 4,550.50 4,550.05 4,550.34 0.0K
15:54 4,549.34 4,549.34 4,546.53 4,546.53 0.0K
15:55 4,546.22 4,546.22 4,544.57 4,544.57 0.0K
15:56 4,544.92 4,544.92 4,543.06 4,543.06 0.0K
15:57 4,543.35 4,543.45 4,543.22 4,543.22 0.0K
15:58 4,543.07 4,544.31 4,543.07 4,543.43 0.0K
15:59 4,542.91 4,542.91 4,541.47 4,541.47 0.0K
16:00 4,542.72 4,542.72 4,542.14 4,542.14 0.0K
16:01 4,542.13 4,542.13 4,542.07 4,542.09 0.0K
16:02 4,542.08 4,542.14 4,542.08 4,542.11 0.0K
16:03 4,542.15 4,542.21 4,542.15 4,542.21 0.0K
16:04 4,542.21 4,542.21 4,542.06 4,542.06 0.0K
16:05 4,542.14 4,542.14 4,542.05 4,542.05 0.0K
16:06 4,542.05 4,542.05 4,541.99 4,542.00 0.0K
16:07 4,542.01 4,542.03 4,542.01 4,542.02 0.0K
16:08 4,542.02 4,542.12 4,542.02 4,542.11 0.0K
16:09 4,542.11 4,542.24 4,542.11 4,542.24 0.0K
16:10 4,542.24 4,542.24 4,542.11 4,542.11 0.0K
16:11 4,542.11 4,542.11 4,542.11 4,542.11 0.0K
16:12 4,542.11 4,542.11 4,541.93 4,541.98 0.0K
16:13 4,542.00 4,542.00 4,541.87 4,541.87 0.0K
16:14 4,541.87 4,541.94 4,541.87 4,541.94 0.0K
16:15 4,541.93 4,541.93 4,541.93 4,541.93 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