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 4,541.68 4,541.68 4,539.56 4,539.56 0.0K
09:32 4,538.12 4,539.82 4,537.11 4,537.11 0.0K
09:33 4,535.33 4,535.37 4,534.16 4,534.16 0.0K
09:34 4,534.91 4,534.91 4,531.98 4,531.98 0.0K
09:35 4,532.51 4,539.53 4,532.51 4,539.53 0.0K
09:36 4,539.50 4,544.35 4,539.50 4,544.35 0.0K
09:37 4,544.48 4,544.48 4,543.30 4,543.70 0.0K
09:38 4,545.72 4,545.72 4,544.55 4,545.10 0.0K
09:39 4,542.84 4,544.17 4,542.63 4,542.63 0.0K
09:40 4,544.85 4,544.85 4,542.92 4,543.34 0.0K
09:41 4,540.30 4,542.85 4,540.30 4,540.85 0.0K
09:42 4,540.61 4,543.47 4,539.77 4,543.47 0.0K
09:43 4,543.12 4,548.85 4,543.12 4,548.85 0.0K
09:44 4,548.80 4,549.07 4,547.66 4,549.07 0.0K
09:45 4,547.88 4,547.88 4,545.69 4,545.69 0.0K
09:46 4,546.10 4,546.10 4,544.79 4,544.79 0.0K
09:47 4,544.66 4,544.66 4,542.30 4,542.30 0.0K
09:48 4,542.26 4,547.71 4,542.26 4,547.71 0.0K
09:49 4,546.96 4,546.96 4,543.68 4,543.68 0.0K
09:50 4,543.02 4,543.56 4,542.72 4,543.30 0.0K
09:51 4,543.43 4,546.88 4,543.43 4,546.79 0.0K
09:52 4,546.88 4,546.88 4,545.99 4,545.99 0.0K
09:53 4,546.09 4,546.09 4,545.17 4,546.01 0.0K
09:54 4,546.70 4,546.70 4,544.92 4,545.71 0.0K
09:55 4,546.02 4,546.02 4,541.90 4,541.90 0.0K
09:56 4,542.68 4,542.95 4,542.68 4,542.68 0.0K
09:57 4,542.53 4,543.67 4,542.08 4,542.08 0.0K
09:58 4,541.77 4,543.40 4,541.77 4,543.40 0.0K
09:59 4,544.01 4,546.78 4,544.01 4,546.78 0.0K
10:00 4,548.16 4,550.78 4,548.04 4,550.78 0.0K
10:01 4,551.49 4,551.49 4,550.53 4,550.58 0.0K
10:02 4,550.71 4,553.37 4,550.71 4,552.11 0.0K
10:03 4,552.32 4,552.32 4,546.58 4,546.58 0.0K
10:04 4,545.40 4,548.56 4,544.72 4,548.56 0.0K
10:05 4,549.26 4,549.26 4,545.74 4,545.74 0.0K
10:06 4,545.84 4,549.15 4,545.84 4,549.15 0.0K
10:07 4,550.10 4,552.59 4,550.10 4,552.59 0.0K
10:08 4,552.75 4,552.75 4,551.22 4,551.83 0.0K
10:09 4,551.40 4,551.94 4,551.40 4,551.49 0.0K
10:10 4,551.77 4,552.81 4,551.77 4,552.81 0.0K
10:11 4,554.46 4,555.22 4,552.50 4,552.50 0.0K
10:12 4,552.48 4,552.48 4,551.26 4,551.26 0.0K
10:13 4,551.81 4,553.74 4,551.35 4,553.74 0.0K
10:14 4,554.83 4,556.67 4,554.83 4,556.67 0.0K
10:15 4,556.92 4,557.14 4,555.34 4,555.34 0.0K
10:16 4,554.56 4,554.56 4,549.78 4,549.78 0.0K
10:17 4,550.48 4,550.56 4,549.72 4,550.56 0.0K
10:18 4,552.00 4,552.33 4,551.34 4,551.34 0.0K
10:19 4,552.33 4,552.48 4,550.77 4,550.77 0.0K
10:20 4,549.99 4,549.99 4,548.77 4,549.98 0.0K
10:21 4,549.20 4,550.89 4,549.20 4,550.89 0.0K
10:22 4,550.90 4,553.37 4,550.90 4,553.37 0.0K
10:23 4,554.03 4,556.14 4,554.03 4,555.57 0.0K
10:24 4,556.84 4,558.56 4,556.84 4,558.21 0.0K
10:25 4,558.89 4,560.06 4,558.87 4,560.06 0.0K
10:26 4,559.80 4,560.44 4,559.80 4,560.41 0.0K
10:27 4,560.63 4,560.63 4,559.41 4,560.58 0.0K
10:28 4,560.74 4,560.84 4,560.39 4,560.84 0.0K
10:29 4,561.78 4,562.63 4,561.78 4,562.63 0.0K
10:30 4,562.67 4,562.67 4,560.56 4,561.65 0.0K
10:31 4,562.70 4,564.29 4,562.70 4,564.29 0.0K
10:32 4,563.85 4,563.85 4,562.85 4,563.46 0.0K
10:33 4,563.11 4,563.11 4,561.43 4,561.87 0.0K
10:34 4,562.59 4,562.69 4,561.25 4,562.69 0.0K
10:35 4,562.72 4,562.72 4,559.83 4,559.83 0.0K
10:36 4,559.99 4,561.15 4,559.05 4,559.05 0.0K
10:37 4,557.67 4,558.21 4,557.13 4,557.68 0.0K
10:38 4,558.43 4,560.05 4,558.43 4,559.54 0.0K
10:39 4,558.74 4,560.06 4,558.70 4,558.70 0.0K
10:40 4,558.87 4,559.65 4,558.87 4,559.65 0.0K
10:41 4,559.58 4,559.58 4,558.75 4,558.90 0.0K
10:42 4,557.69 4,557.69 4,556.81 4,557.33 0.0K
10:43 4,557.59 4,557.59 4,556.37 4,557.14 0.0K
10:44 4,555.93 4,557.94 4,555.93 4,557.94 0.0K
10:45 4,557.46 4,559.02 4,557.46 4,558.31 0.0K
10:46 4,559.14 4,560.40 4,558.78 4,560.40 0.0K
10:47 4,561.51 4,561.51 4,558.59 4,558.59 0.0K
10:48 4,557.37 4,558.48 4,557.37 4,558.09 0.0K
10:49 4,557.85 4,557.85 4,556.92 4,556.92 0.0K
10:50 4,557.50 4,560.58 4,557.50 4,560.58 0.0K
10:51 4,560.50 4,561.74 4,560.31 4,561.74 0.0K
10:52 4,561.44 4,562.51 4,561.44 4,562.05 0.0K
10:53 4,561.27 4,561.52 4,561.26 4,561.26 0.0K
10:54 4,562.47 4,563.67 4,562.35 4,562.74 0.0K
10:55 4,562.21 4,562.42 4,561.42 4,562.42 0.0K
10:56 4,563.21 4,563.77 4,563.21 4,563.64 0.0K
10:57 4,563.13 4,563.65 4,562.88 4,563.65 0.0K
10:58 4,563.62 4,564.48 4,563.62 4,564.48 0.0K
10:59 4,564.99 4,564.99 4,564.83 4,564.94 0.0K
11:00 4,565.13 4,565.13 4,563.72 4,563.72 0.0K
11:01 4,563.27 4,565.14 4,562.71 4,565.14 0.0K
11:02 4,565.85 4,565.90 4,565.38 4,565.64 0.0K
11:03 4,565.87 4,565.87 4,564.95 4,565.08 0.0K
11:04 4,564.12 4,564.12 4,563.65 4,563.96 0.0K
11:05 4,564.02 4,565.41 4,563.95 4,565.41 0.0K
11:06 4,565.96 4,565.96 4,564.87 4,565.20 0.0K
11:07 4,564.45 4,565.23 4,563.98 4,563.98 0.0K
11:08 4,564.67 4,564.67 4,562.12 4,562.12 0.0K
11:09 4,562.57 4,562.74 4,561.84 4,562.74 0.0K
11:10 4,563.06 4,563.23 4,562.73 4,562.73 0.0K
11:11 4,563.24 4,563.45 4,561.41 4,561.41 0.0K
11:12 4,560.12 4,560.12 4,558.26 4,558.26 0.0K
11:13 4,557.78 4,558.38 4,557.58 4,558.38 0.0K
11:14 4,558.49 4,558.59 4,558.14 4,558.15 0.0K
11:15 4,558.02 4,558.02 4,555.29 4,555.29 0.0K
11:16 4,555.09 4,555.09 4,551.49 4,551.49 0.0K
11:17 4,550.94 4,553.52 4,550.94 4,553.52 0.0K
11:18 4,554.18 4,555.81 4,554.18 4,555.81 0.0K
11:19 4,555.40 4,556.09 4,555.40 4,555.86 0.0K
11:20 4,555.27 4,556.71 4,555.27 4,556.71 0.0K
11:21 4,557.72 4,558.83 4,557.35 4,558.83 0.0K
11:22 4,558.56 4,558.56 4,555.66 4,555.66 0.0K
11:23 4,556.15 4,556.24 4,555.97 4,556.24 0.0K
11:24 4,555.83 4,556.03 4,554.82 4,554.82 0.0K
11:25 4,554.31 4,554.58 4,554.31 4,554.58 0.0K
11:26 4,554.24 4,554.24 4,552.42 4,552.42 0.0K
11:27 4,551.69 4,552.44 4,551.69 4,552.16 0.0K
11:28 4,552.04 4,552.04 4,550.35 4,550.35 0.0K
11:29 4,549.71 4,549.71 4,549.17 4,549.17 0.0K
11:30 4,549.28 4,549.28 4,548.06 4,548.06 0.0K
11:31 4,549.20 4,550.18 4,549.20 4,550.18 0.0K
11:32 4,551.50 4,553.84 4,551.50 4,553.84 0.0K
11:33 4,553.70 4,554.38 4,553.70 4,553.85 0.0K
11:34 4,554.00 4,555.15 4,554.00 4,555.15 0.0K
11:35 4,555.46 4,555.79 4,555.03 4,555.79 0.0K
11:36 4,556.04 4,558.07 4,556.04 4,557.83 0.0K
11:37 4,557.41 4,558.87 4,557.41 4,558.87 0.0K
11:38 4,558.14 4,559.18 4,557.83 4,557.83 0.0K
11:39 4,558.22 4,558.22 4,557.70 4,557.70 0.0K
11:40 4,557.72 4,560.47 4,557.49 4,560.47 0.0K
11:41 4,560.78 4,560.78 4,559.86 4,560.07 0.0K
11:42 4,559.93 4,560.04 4,559.58 4,560.04 0.0K
11:43 4,560.11 4,560.23 4,559.88 4,559.88 0.0K
11:44 4,559.70 4,559.80 4,559.55 4,559.80 0.0K
11:45 4,559.56 4,559.56 4,559.25 4,559.25 0.0K
11:46 4,558.57 4,558.90 4,558.05 4,558.05 0.0K
11:47 4,558.75 4,559.32 4,558.75 4,559.32 0.0K
11:48 4,560.74 4,561.24 4,560.74 4,561.24 0.0K
11:49 4,561.74 4,561.74 4,561.07 4,561.07 0.0K
11:50 4,561.15 4,561.25 4,560.27 4,560.27 0.0K
11:51 4,559.71 4,559.71 4,557.62 4,557.62 0.0K
11:52 4,558.14 4,559.56 4,558.14 4,559.56 0.0K
11:53 4,560.64 4,560.64 4,559.19 4,559.19 0.0K
11:54 4,558.76 4,560.15 4,558.76 4,560.15 0.0K
11:55 4,560.35 4,560.35 4,559.41 4,559.41 0.0K
11:56 4,558.82 4,558.82 4,558.16 4,558.19 0.0K
11:57 4,558.05 4,558.05 4,555.81 4,556.60 0.0K
11:58 4,557.26 4,557.43 4,557.17 4,557.43 0.0K
11:59 4,557.64 4,558.44 4,556.07 4,556.07 0.0K
12:00 4,556.50 4,556.59 4,555.48 4,555.55 0.0K
12:01 4,556.21 4,556.96 4,555.99 4,556.96 0.0K
12:02 4,556.14 4,556.14 4,555.15 4,555.21 0.0K
12:03 4,554.51 4,554.68 4,554.29 4,554.36 0.0K
12:04 4,553.50 4,553.50 4,553.38 4,553.39 0.0K
12:05 4,552.94 4,553.00 4,552.04 4,552.04 0.0K
12:06 4,552.91 4,553.13 4,552.68 4,552.68 0.0K
12:07 4,553.16 4,554.65 4,553.16 4,554.65 0.0K
12:08 4,555.32 4,555.32 4,553.26 4,553.26 0.0K
12:09 4,553.06 4,553.29 4,552.46 4,553.29 0.0K
12:10 4,553.77 4,554.84 4,553.75 4,554.71 0.0K
12:11 4,555.28 4,555.80 4,555.28 4,555.54 0.0K
12:12 4,555.44 4,557.45 4,555.44 4,557.45 0.0K
12:13 4,557.99 4,558.15 4,557.82 4,557.82 0.0K
12:14 4,557.87 4,558.02 4,557.30 4,558.02 0.0K
12:15 4,558.30 4,558.30 4,557.55 4,557.70 0.0K
12:16 4,557.39 4,558.26 4,556.95 4,558.26 0.0K
12:17 4,558.37 4,559.91 4,558.37 4,559.91 0.0K
12:18 4,559.86 4,560.38 4,559.75 4,559.92 0.0K
12:19 4,559.98 4,561.35 4,559.98 4,561.26 0.0K
12:20 4,561.44 4,561.59 4,561.34 4,561.42 0.0K
12:21 4,561.18 4,561.18 4,560.27 4,561.10 0.0K
12:22 4,560.95 4,561.15 4,559.83 4,559.83 0.0K
12:23 4,559.95 4,559.95 4,555.06 4,555.06 0.0K
12:24 4,553.71 4,554.02 4,552.34 4,553.71 0.0K
12:25 4,554.25 4,555.82 4,554.22 4,555.28 0.0K
12:26 4,555.08 4,555.46 4,555.08 4,555.31 0.0K
12:27 4,555.60 4,555.60 4,554.87 4,554.87 0.0K
12:28 4,554.36 4,556.23 4,554.36 4,555.73 0.0K
12:29 4,555.55 4,555.55 4,554.40 4,554.77 0.0K
12:30 4,554.74 4,554.74 4,553.76 4,553.76 0.0K
12:31 4,552.89 4,552.89 4,551.96 4,551.96 0.0K
12:32 4,552.80 4,553.82 4,552.80 4,553.76 0.0K
12:33 4,553.49 4,553.59 4,553.07 4,553.27 0.0K
12:34 4,553.32 4,553.32 4,551.71 4,551.71 0.0K
12:35 4,552.64 4,552.88 4,552.52 4,552.52 0.0K
12:36 4,551.63 4,552.40 4,550.98 4,550.98 0.0K
12:37 4,551.00 4,552.22 4,550.69 4,552.22 0.0K
12:38 4,552.45 4,553.38 4,552.45 4,552.93 0.0K
12:39 4,552.85 4,552.85 4,552.41 4,552.59 0.0K
12:40 4,552.69 4,552.93 4,552.55 4,552.93 0.0K
12:41 4,552.10 4,552.10 4,551.10 4,551.98 0.0K
12:42 4,551.79 4,551.84 4,549.33 4,549.33 0.0K
12:43 4,547.73 4,547.73 4,546.07 4,546.29 0.0K
12:44 4,545.03 4,545.03 4,542.93 4,543.19 0.0K
12:45 4,543.13 4,545.94 4,543.13 4,545.82 0.0K
12:46 4,545.13 4,545.13 4,542.64 4,542.64 0.0K
12:47 4,541.74 4,541.83 4,541.55 4,541.68 0.0K
12:48 4,542.49 4,543.27 4,541.72 4,541.72 0.0K
12:49 4,540.92 4,540.92 4,539.87 4,540.20 0.0K
12:50 4,539.49 4,539.49 4,537.53 4,537.53 0.0K
12:51 4,537.89 4,541.43 4,537.89 4,541.43 0.0K
12:52 4,540.51 4,541.46 4,540.33 4,541.46 0.0K
12:53 4,542.30 4,544.32 4,542.30 4,544.32 0.0K
12:54 4,545.04 4,545.04 4,543.35 4,543.35 0.0K
12:55 4,543.23 4,543.23 4,541.75 4,541.75 0.0K
12:56 4,541.37 4,541.37 4,540.31 4,540.36 0.0K
12:57 4,539.85 4,539.85 4,539.34 4,539.72 0.0K
12:58 4,538.80 4,538.80 4,536.32 4,536.64 0.0K
12:59 4,537.13 4,537.75 4,536.12 4,536.12 0.0K
13:00 4,535.12 4,538.41 4,535.12 4,538.41 0.0K
13:01 4,538.64 4,538.64 4,537.75 4,537.95 0.0K
13:02 4,538.56 4,540.31 4,538.51 4,539.44 0.0K
13:03 4,539.05 4,539.05 4,538.34 4,538.34 0.0K
13:04 4,537.74 4,537.74 4,537.33 4,537.65 0.0K
13:05 4,537.68 4,538.44 4,537.68 4,538.19 0.0K
13:06 4,537.89 4,538.25 4,537.53 4,537.53 0.0K
13:07 4,537.61 4,537.61 4,536.04 4,536.19 0.0K
13:08 4,537.16 4,537.16 4,536.52 4,536.57 0.0K
13:09 4,537.20 4,537.21 4,536.75 4,537.21 0.0K
13:10 4,536.77 4,536.77 4,535.51 4,535.57 0.0K
13:11 4,536.41 4,536.41 4,534.98 4,534.98 0.0K
13:12 4,535.59 4,537.01 4,535.59 4,536.60 0.0K
13:13 4,537.02 4,537.02 4,536.44 4,536.45 0.0K
13:14 4,536.26 4,536.56 4,535.70 4,536.56 0.0K
13:15 4,537.45 4,538.76 4,537.45 4,538.76 0.0K
13:16 4,539.06 4,540.13 4,531.31 4,531.31 0.0K
13:17 4,531.72 4,534.04 4,531.68 4,534.04 0.0K
13:18 4,533.81 4,533.81 4,533.30 4,533.54 0.0K
13:19 4,532.79 4,532.79 4,529.86 4,529.86 0.0K
13:20 4,529.73 4,530.97 4,529.73 4,530.48 0.0K
13:21 4,529.66 4,531.39 4,529.17 4,529.17 0.0K
13:22 4,529.05 4,530.75 4,529.05 4,530.75 0.0K
13:23 4,530.80 4,531.32 4,530.46 4,530.46 0.0K
13:24 4,529.39 4,529.53 4,529.35 4,529.35 0.0K
13:25 4,529.22 4,530.96 4,529.22 4,530.96 0.0K
13:26 4,531.78 4,532.59 4,531.78 4,532.04 0.0K
13:27 4,533.42 4,537.82 4,533.42 4,537.82 0.0K
13:28 4,537.61 4,537.61 4,536.52 4,536.68 0.0K
13:29 4,536.02 4,541.26 4,536.02 4,541.21 0.0K
13:30 4,541.71 4,544.17 4,540.10 4,544.17 0.0K
13:31 4,543.24 4,543.37 4,542.89 4,542.89 0.0K
13:32 4,543.30 4,543.30 4,541.42 4,541.42 0.0K
13:33 4,541.45 4,541.45 4,540.56 4,540.56 0.0K
13:34 4,540.78 4,544.48 4,540.78 4,544.48 0.0K
13:35 4,545.11 4,545.99 4,545.11 4,545.99 0.0K
13:36 4,545.63 4,546.38 4,545.27 4,546.38 0.0K
13:37 4,546.73 4,548.08 4,546.73 4,548.08 0.0K
13:38 4,548.54 4,548.54 4,547.37 4,547.84 0.0K
13:39 4,547.32 4,548.56 4,547.32 4,548.56 0.0K
13:40 4,548.54 4,551.40 4,548.54 4,550.48 0.0K
13:41 4,548.17 4,548.17 4,547.01 4,547.01 0.0K
13:42 4,547.24 4,547.24 4,545.62 4,545.62 0.0K
13:43 4,545.71 4,546.22 4,545.28 4,545.54 0.0K
13:44 4,545.22 4,548.32 4,545.22 4,548.32 0.0K
13:45 4,548.81 4,549.15 4,548.44 4,549.15 0.0K
13:46 4,548.39 4,548.39 4,547.22 4,547.22 0.0K
13:47 4,548.50 4,548.50 4,547.42 4,547.42 0.0K
13:48 4,547.49 4,548.10 4,546.57 4,546.57 0.0K
13:49 4,546.40 4,547.34 4,546.40 4,547.23 0.0K
13:50 4,547.54 4,547.54 4,546.48 4,546.63 0.0K
13:51 4,547.37 4,548.12 4,547.20 4,548.12 0.0K
13:52 4,547.94 4,550.06 4,547.94 4,549.76 0.0K
13:53 4,549.69 4,549.98 4,548.64 4,548.64 0.0K
13:54 4,548.26 4,548.81 4,547.42 4,547.42 0.0K
13:55 4,547.15 4,547.15 4,544.47 4,544.47 0.0K
13:56 4,543.93 4,544.42 4,541.23 4,541.23 0.0K
13:57 4,540.34 4,540.87 4,539.92 4,539.92 0.0K
13:58 4,539.16 4,539.16 4,537.09 4,537.09 0.0K
13:59 4,536.68 4,537.07 4,535.53 4,535.53 0.0K
14:00 4,535.55 4,537.96 4,535.55 4,537.96 0.0K
14:01 4,539.45 4,541.82 4,539.45 4,541.82 0.0K
14:02 4,541.15 4,541.15 4,540.16 4,540.97 0.0K
14:03 4,541.58 4,541.58 4,539.87 4,539.87 0.0K
14:04 4,538.70 4,539.32 4,538.70 4,538.78 0.0K
14:05 4,539.04 4,540.02 4,539.04 4,539.96 0.0K
14:06 4,540.41 4,542.35 4,540.41 4,541.71 0.0K
14:07 4,542.44 4,542.90 4,542.44 4,542.54 0.0K
14:08 4,542.18 4,542.36 4,540.49 4,540.49 0.0K
14:09 4,540.64 4,540.70 4,539.94 4,540.70 0.0K
14:10 4,540.77 4,540.77 4,538.92 4,538.92 0.0K
14:11 4,538.84 4,540.24 4,538.84 4,540.24 0.0K
14:12 4,541.15 4,541.47 4,540.96 4,541.47 0.0K
14:13 4,541.11 4,541.11 4,539.32 4,539.33 0.0K
14:14 4,539.61 4,540.38 4,539.61 4,540.23 0.0K
14:15 4,540.09 4,541.87 4,540.09 4,541.46 0.0K
14:16 4,541.71 4,542.14 4,541.06 4,541.06 0.0K
14:17 4,541.82 4,542.15 4,541.30 4,542.15 0.0K
14:18 4,542.32 4,543.55 4,542.32 4,543.55 0.0K
14:19 4,544.66 4,545.54 4,544.66 4,545.54 0.0K
14:20 4,547.03 4,547.03 4,546.25 4,546.66 0.0K
14:21 4,546.64 4,546.64 4,544.77 4,544.77 0.0K
14:22 4,543.12 4,543.12 4,541.65 4,541.65 0.0K
14:23 4,541.74 4,544.60 4,541.74 4,544.54 0.0K
14:24 4,543.76 4,544.08 4,543.27 4,544.08 0.0K
14:25 4,544.34 4,546.98 4,544.34 4,546.98 0.0K
14:26 4,546.78 4,547.34 4,546.07 4,546.07 0.0K
14:27 4,545.89 4,547.27 4,545.89 4,547.24 0.0K
14:28 4,547.24 4,547.24 4,546.93 4,546.93 0.0K
14:29 4,546.88 4,546.88 4,546.10 4,546.10 0.0K
14:30 4,546.19 4,546.84 4,545.25 4,546.84 0.0K
14:31 4,548.36 4,549.18 4,548.36 4,549.18 0.0K
14:32 4,550.47 4,550.63 4,549.27 4,550.63 0.0K
14:33 4,550.47 4,551.82 4,550.47 4,551.78 0.0K
14:34 4,551.46 4,551.46 4,549.97 4,549.97 0.0K
14:35 4,550.06 4,550.06 4,549.53 4,549.96 0.0K
14:36 4,550.80 4,553.44 4,550.80 4,553.44 0.0K
14:37 4,552.97 4,554.14 4,552.53 4,554.14 0.0K
14:38 4,553.88 4,555.12 4,553.84 4,555.12 0.0K
14:39 4,555.24 4,556.34 4,555.24 4,555.69 0.0K
14:40 4,554.97 4,555.24 4,554.22 4,554.22 0.0K
14:41 4,554.42 4,555.93 4,554.41 4,555.93 0.0K
14:42 4,555.77 4,556.92 4,555.77 4,556.83 0.0K
14:43 4,556.44 4,557.31 4,556.44 4,557.31 0.0K
14:44 4,558.11 4,558.11 4,557.12 4,557.12 0.0K
14:45 4,556.88 4,556.88 4,556.59 4,556.87 0.0K
14:46 4,556.74 4,557.10 4,556.36 4,556.51 0.0K
14:47 4,556.70 4,557.83 4,556.60 4,556.60 0.0K
14:48 4,556.86 4,559.59 4,556.86 4,559.59 0.0K
14:49 4,559.47 4,559.47 4,559.09 4,559.19 0.0K
14:50 4,559.12 4,560.33 4,558.58 4,560.33 0.0K
14:51 4,559.80 4,560.67 4,559.78 4,560.67 0.0K
14:52 4,560.86 4,560.86 4,560.03 4,560.03 0.0K
14:53 4,559.93 4,559.93 4,556.73 4,556.73 0.0K
14:54 4,557.26 4,560.07 4,557.26 4,559.11 0.0K
14:55 4,558.62 4,559.64 4,558.62 4,559.64 0.0K
14:56 4,559.55 4,559.70 4,559.39 4,559.70 0.0K
14:57 4,560.56 4,560.97 4,560.26 4,560.45 0.0K
14:58 4,559.79 4,559.79 4,558.11 4,558.11 0.0K
14:59 4,557.91 4,560.71 4,557.91 4,560.71 0.0K
15:00 4,560.83 4,562.01 4,560.83 4,562.01 0.0K
15:01 4,561.63 4,561.63 4,559.70 4,560.54 0.0K
15:02 4,560.70 4,562.04 4,560.70 4,562.04 0.0K
15:03 4,563.37 4,563.99 4,563.34 4,563.99 0.0K
15:04 4,563.22 4,565.04 4,562.81 4,565.04 0.0K
15:05 4,565.12 4,565.12 4,564.28 4,565.02 0.0K
15:06 4,565.31 4,565.43 4,564.98 4,565.31 0.0K
15:07 4,565.67 4,565.67 4,564.77 4,564.77 0.0K
15:08 4,564.20 4,566.69 4,564.20 4,566.69 0.0K
15:09 4,566.92 4,566.92 4,565.83 4,565.83 0.0K
15:10 4,566.08 4,566.43 4,565.30 4,566.29 0.0K
15:11 4,566.32 4,566.32 4,564.04 4,564.10 0.0K
15:12 4,564.59 4,564.59 4,562.93 4,562.93 0.0K
15:13 4,562.92 4,564.92 4,562.92 4,564.92 0.0K
15:14 4,564.73 4,564.73 4,563.42 4,563.62 0.0K
15:15 4,564.18 4,565.17 4,564.18 4,565.17 0.0K
15:16 4,564.75 4,565.39 4,564.18 4,564.81 0.0K
15:17 4,565.07 4,565.07 4,564.35 4,564.50 0.0K
15:18 4,564.18 4,564.18 4,562.86 4,563.16 0.0K
15:19 4,563.68 4,564.19 4,563.17 4,563.17 0.0K
15:20 4,562.60 4,562.60 4,562.07 4,562.50 0.0K
15:21 4,562.82 4,562.85 4,559.88 4,560.03 0.0K
15:22 4,560.06 4,560.62 4,559.71 4,559.71 0.0K
15:23 4,559.33 4,560.56 4,559.33 4,560.56 0.0K
15:24 4,561.01 4,561.06 4,560.12 4,561.06 0.0K
15:25 4,561.66 4,562.89 4,561.66 4,562.89 0.0K
15:26 4,563.63 4,564.01 4,563.50 4,563.50 0.0K
15:27 4,563.75 4,565.93 4,563.75 4,565.93 0.0K
15:28 4,566.62 4,568.57 4,566.62 4,568.12 0.0K
15:29 4,567.75 4,569.02 4,567.75 4,569.00 0.0K
15:30 4,569.18 4,569.18 4,566.55 4,566.55 0.0K
15:31 4,566.64 4,567.30 4,565.33 4,567.30 0.0K
15:32 4,567.29 4,568.09 4,567.04 4,567.04 0.0K
15:33 4,567.79 4,568.71 4,567.79 4,568.71 0.0K
15:34 4,568.43 4,568.43 4,563.91 4,563.91 0.0K
15:35 4,562.71 4,562.71 4,561.69 4,561.69 0.0K
15:36 4,560.34 4,562.93 4,560.34 4,562.93 0.0K
15:37 4,562.92 4,564.22 4,562.89 4,564.22 0.0K
15:38 4,563.61 4,564.22 4,562.79 4,564.14 0.0K
15:39 4,564.84 4,567.11 4,564.84 4,566.09 0.0K
15:40 4,565.99 4,568.71 4,565.99 4,568.71 0.0K
15:41 4,570.15 4,570.15 4,568.35 4,568.35 0.0K
15:42 4,570.27 4,570.27 4,569.50 4,570.21 0.0K
15:43 4,569.66 4,571.72 4,569.66 4,571.68 0.0K
15:44 4,571.13 4,571.24 4,570.20 4,570.20 0.0K
15:45 4,570.35 4,570.51 4,569.31 4,570.51 0.0K
15:46 4,570.82 4,571.95 4,570.82 4,571.95 0.0K
15:47 4,571.96 4,572.77 4,571.30 4,572.77 0.0K
15:48 4,573.27 4,574.45 4,573.27 4,573.82 0.0K
15:49 4,573.71 4,574.46 4,573.38 4,574.46 0.0K
15:50 4,574.99 4,579.25 4,574.99 4,578.48 0.0K
15:51 4,578.80 4,579.11 4,577.53 4,579.11 0.0K
15:52 4,577.94 4,579.53 4,577.94 4,578.62 0.0K
15:53 4,578.91 4,583.56 4,578.91 4,583.56 0.0K
15:54 4,582.96 4,585.11 4,582.26 4,585.11 0.0K
15:55 4,585.40 4,591.32 4,585.40 4,591.32 0.0K
15:56 4,590.82 4,592.93 4,590.82 4,591.47 0.0K
15:57 4,591.28 4,591.87 4,591.02 4,591.87 0.0K
15:58 4,591.66 4,594.44 4,591.66 4,594.44 0.0K
15:59 4,595.06 4,596.75 4,594.62 4,594.62 0.0K
16:00 4,593.33 4,594.47 4,593.33 4,594.47 0.0K
16:01 4,594.35 4,594.36 4,594.26 4,594.26 0.0K
16:02 4,594.27 4,594.34 4,594.27 4,594.34 0.0K
16:03 4,594.35 4,594.42 4,594.35 4,594.42 0.0K
16:04 4,594.44 4,594.44 4,594.36 4,594.38 0.0K
16:05 4,594.39 4,594.39 4,594.26 4,594.30 0.0K
16:06 4,594.30 4,594.30 4,594.15 4,594.15 0.0K
16:07 4,594.16 4,594.18 4,594.14 4,594.18 0.0K
16:08 4,594.18 4,594.33 4,594.18 4,594.33 0.0K
16:09 4,594.34 4,594.34 4,594.16 4,594.22 0.0K
16:10 4,594.15 4,594.19 4,594.15 4,594.19 0.0K
16:11 4,594.19 4,594.19 4,594.18 4,594.18 0.0K
16:12 4,594.19 4,594.26 4,594.12 4,594.26 0.0K
16:13 4,594.26 4,594.26 4,594.03 4,594.03 0.0K
16:14 4,594.04 4,594.32 4,594.04 4,594.32 0.0K
16:15 4,594.23 4,594.23 4,594.23 4,594.23 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