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 4,604.14 4,607.70 4,604.14 4,607.70 0.0K
09:32 4,607.88 4,611.11 4,607.88 4,611.11 0.0K
09:33 4,611.42 4,612.96 4,610.64 4,610.64 0.0K
09:34 4,609.63 4,610.65 4,609.63 4,610.01 0.0K
09:35 4,610.03 4,610.48 4,609.23 4,609.59 0.0K
09:36 4,608.82 4,608.82 4,606.42 4,608.42 0.0K
09:37 4,610.05 4,610.05 4,607.81 4,607.81 0.0K
09:38 4,607.20 4,607.20 4,603.66 4,603.66 0.0K
09:39 4,603.56 4,603.56 4,601.52 4,601.52 0.0K
09:40 4,602.18 4,603.71 4,602.18 4,602.23 0.0K
09:41 4,601.57 4,601.69 4,601.24 4,601.69 0.0K
09:42 4,603.46 4,603.46 4,602.53 4,602.53 0.0K
09:43 4,601.29 4,601.29 4,599.37 4,599.84 0.0K
09:44 4,599.23 4,599.25 4,598.90 4,599.25 0.0K
09:45 4,599.36 4,599.36 4,597.56 4,598.21 0.0K
09:46 4,598.46 4,601.23 4,598.46 4,601.23 0.0K
09:47 4,601.02 4,603.57 4,601.02 4,603.57 0.0K
09:48 4,603.37 4,603.37 4,601.37 4,601.37 0.0K
09:49 4,600.58 4,600.58 4,595.59 4,595.59 0.0K
09:50 4,596.15 4,596.15 4,595.06 4,595.06 0.0K
09:51 4,595.09 4,595.78 4,594.00 4,595.46 0.0K
09:52 4,596.90 4,596.90 4,594.30 4,594.62 0.0K
09:53 4,595.09 4,595.09 4,593.47 4,593.47 0.0K
09:54 4,594.83 4,596.14 4,594.83 4,595.89 0.0K
09:55 4,594.64 4,594.64 4,592.56 4,592.56 0.0K
09:56 4,592.71 4,593.31 4,590.00 4,590.00 0.0K
09:57 4,589.27 4,589.27 4,587.36 4,587.38 0.0K
09:58 4,587.13 4,588.76 4,587.13 4,588.76 0.0K
09:59 4,589.36 4,589.36 4,587.86 4,587.86 0.0K
10:00 4,585.80 4,585.80 4,576.45 4,579.36 0.0K
10:01 4,582.29 4,585.42 4,581.91 4,585.42 0.0K
10:02 4,581.97 4,581.97 4,580.53 4,580.97 0.0K
10:03 4,582.10 4,583.83 4,582.10 4,582.80 0.0K
10:04 4,585.21 4,585.57 4,584.18 4,585.57 0.0K
10:05 4,586.97 4,586.97 4,586.37 4,586.61 0.0K
10:06 4,586.73 4,587.46 4,585.93 4,585.93 0.0K
10:07 4,585.23 4,590.34 4,585.23 4,590.34 0.0K
10:08 4,588.80 4,588.80 4,585.94 4,585.94 0.0K
10:09 4,584.71 4,584.71 4,582.32 4,583.34 0.0K
10:10 4,583.06 4,584.49 4,581.94 4,584.49 0.0K
10:11 4,585.91 4,588.08 4,585.87 4,588.08 0.0K
10:12 4,587.57 4,589.02 4,587.26 4,587.26 0.0K
10:13 4,586.74 4,586.74 4,584.30 4,585.19 0.0K
10:14 4,585.26 4,585.26 4,583.56 4,584.04 0.0K
10:15 4,582.57 4,582.85 4,581.19 4,582.85 0.0K
10:16 4,582.43 4,582.43 4,581.85 4,581.85 0.0K
10:17 4,582.82 4,584.70 4,582.82 4,583.39 0.0K
10:18 4,583.36 4,584.66 4,583.36 4,583.58 0.0K
10:19 4,582.85 4,582.85 4,582.10 4,582.48 0.0K
10:20 4,583.73 4,586.86 4,583.73 4,586.86 0.0K
10:21 4,586.67 4,588.23 4,586.48 4,588.23 0.0K
10:22 4,589.25 4,591.43 4,589.17 4,591.43 0.0K
10:23 4,591.53 4,593.79 4,591.53 4,593.79 0.0K
10:24 4,592.32 4,592.53 4,591.48 4,591.48 0.0K
10:25 4,590.53 4,590.87 4,590.45 4,590.87 0.0K
10:26 4,590.55 4,591.31 4,590.55 4,590.61 0.0K
10:27 4,591.13 4,593.49 4,591.13 4,593.40 0.0K
10:28 4,593.66 4,593.90 4,592.75 4,592.75 0.0K
10:29 4,593.55 4,593.72 4,593.29 4,593.29 0.0K
10:30 4,594.87 4,597.80 4,594.87 4,596.44 0.0K
10:31 4,595.71 4,596.21 4,594.02 4,594.02 0.0K
10:32 4,594.58 4,595.65 4,594.34 4,595.12 0.0K
10:33 4,594.81 4,594.81 4,594.04 4,594.04 0.0K
10:34 4,593.69 4,593.83 4,593.10 4,593.83 0.0K
10:35 4,595.29 4,595.38 4,592.61 4,592.61 0.0K
10:36 4,593.53 4,594.46 4,592.63 4,594.46 0.0K
10:37 4,594.38 4,594.38 4,588.19 4,588.19 0.0K
10:38 4,588.58 4,589.95 4,588.58 4,589.24 0.0K
10:39 4,590.23 4,593.68 4,590.23 4,593.59 0.0K
10:40 4,593.23 4,593.23 4,591.15 4,592.60 0.0K
10:41 4,593.44 4,594.59 4,593.44 4,594.59 0.0K
10:42 4,595.05 4,596.82 4,595.05 4,596.82 0.0K
10:43 4,596.68 4,597.99 4,596.44 4,597.99 0.0K
10:44 4,598.54 4,600.18 4,598.54 4,600.18 0.0K
10:45 4,600.79 4,600.79 4,598.95 4,598.95 0.0K
10:46 4,598.84 4,598.84 4,595.69 4,595.69 0.0K
10:47 4,594.90 4,594.96 4,593.66 4,594.22 0.0K
10:48 4,594.12 4,594.12 4,591.12 4,591.12 0.0K
10:49 4,591.09 4,591.28 4,590.23 4,591.28 0.0K
10:50 4,591.10 4,592.42 4,590.72 4,590.72 0.0K
10:51 4,591.37 4,593.51 4,591.37 4,593.51 0.0K
10:52 4,593.49 4,593.99 4,592.46 4,593.99 0.0K
10:53 4,593.04 4,594.81 4,593.04 4,594.81 0.0K
10:54 4,594.90 4,594.92 4,594.51 4,594.77 0.0K
10:55 4,594.37 4,594.37 4,591.78 4,593.04 0.0K
10:56 4,592.33 4,592.33 4,591.25 4,591.33 0.0K
10:57 4,591.54 4,591.54 4,588.86 4,588.86 0.0K
10:58 4,587.41 4,587.66 4,586.53 4,587.66 0.0K
10:59 4,588.23 4,588.23 4,585.36 4,585.36 0.0K
11:00 4,585.91 4,590.31 4,585.91 4,590.31 0.0K
11:01 4,589.37 4,590.87 4,589.19 4,589.19 0.0K
11:02 4,589.43 4,590.17 4,589.24 4,590.17 0.0K
11:03 4,589.61 4,590.14 4,589.08 4,590.14 0.0K
11:04 4,590.26 4,590.26 4,588.25 4,589.24 0.0K
11:05 4,589.24 4,590.31 4,589.24 4,589.82 0.0K
11:06 4,590.77 4,592.10 4,590.35 4,590.35 0.0K
11:07 4,589.56 4,589.70 4,588.49 4,588.49 0.0K
11:08 4,588.91 4,589.00 4,588.40 4,588.86 0.0K
11:09 4,588.75 4,589.43 4,588.28 4,588.28 0.0K
11:10 4,588.34 4,590.60 4,588.34 4,590.60 0.0K
11:11 4,591.20 4,591.20 4,588.00 4,588.00 0.0K
11:12 4,587.49 4,587.52 4,585.80 4,587.52 0.0K
11:13 4,587.75 4,590.78 4,587.75 4,590.78 0.0K
11:14 4,591.06 4,591.06 4,590.21 4,590.63 0.0K
11:15 4,590.44 4,590.65 4,589.70 4,589.70 0.0K
11:16 4,588.69 4,589.10 4,588.69 4,588.88 0.0K
11:17 4,589.80 4,592.17 4,589.80 4,592.12 0.0K
11:18 4,591.04 4,591.25 4,590.01 4,591.25 0.0K
11:19 4,591.48 4,592.00 4,591.48 4,591.71 0.0K
11:20 4,592.36 4,592.91 4,592.36 4,592.60 0.0K
11:21 4,592.03 4,594.05 4,592.03 4,594.05 0.0K
11:22 4,595.58 4,596.65 4,595.58 4,595.84 0.0K
11:23 4,596.13 4,596.13 4,595.82 4,595.82 0.0K
11:24 4,596.43 4,597.02 4,596.43 4,597.01 0.0K
11:25 4,596.85 4,596.85 4,592.78 4,592.78 0.0K
11:26 4,591.93 4,591.93 4,590.87 4,591.93 0.0K
11:27 4,591.95 4,591.95 4,590.38 4,590.38 0.0K
11:28 4,589.82 4,589.82 4,587.55 4,587.55 0.0K
11:29 4,587.18 4,587.68 4,586.98 4,586.98 0.0K
11:30 4,586.03 4,586.03 4,585.80 4,585.81 0.0K
11:31 4,586.97 4,586.97 4,586.45 4,586.45 0.0K
11:32 4,587.32 4,587.32 4,586.17 4,587.05 0.0K
11:33 4,586.86 4,586.86 4,585.72 4,586.72 0.0K
11:34 4,586.83 4,587.06 4,585.43 4,585.43 0.0K
11:35 4,585.32 4,586.15 4,585.18 4,586.15 0.0K
11:36 4,586.96 4,586.96 4,584.52 4,584.52 0.0K
11:37 4,584.39 4,584.39 4,581.93 4,581.93 0.0K
11:38 4,582.53 4,583.20 4,581.14 4,581.14 0.0K
11:39 4,581.84 4,581.89 4,581.24 4,581.89 0.0K
11:40 4,581.62 4,581.69 4,580.74 4,580.74 0.0K
11:41 4,580.10 4,580.62 4,580.07 4,580.62 0.0K
11:42 4,581.65 4,581.94 4,580.68 4,581.77 0.0K
11:43 4,582.30 4,582.30 4,579.99 4,579.99 0.0K
11:44 4,579.88 4,579.88 4,579.14 4,579.43 0.0K
11:45 4,579.68 4,580.96 4,579.68 4,580.96 0.0K
11:46 4,581.09 4,581.75 4,581.09 4,581.75 0.0K
11:47 4,581.44 4,582.32 4,581.44 4,581.86 0.0K
11:48 4,582.79 4,583.96 4,582.79 4,583.96 0.0K
11:49 4,585.50 4,586.81 4,585.50 4,586.81 0.0K
11:50 4,586.89 4,589.35 4,586.89 4,588.50 0.0K
11:51 4,588.85 4,589.69 4,588.85 4,589.33 0.0K
11:52 4,588.48 4,589.61 4,588.48 4,589.61 0.0K
11:53 4,589.47 4,589.94 4,589.10 4,589.94 0.0K
11:54 4,590.14 4,590.66 4,589.67 4,589.67 0.0K
11:55 4,589.48 4,590.44 4,589.48 4,589.56 0.0K
11:56 4,589.35 4,591.29 4,589.35 4,591.29 0.0K
11:57 4,590.84 4,591.01 4,590.63 4,590.86 0.0K
11:58 4,591.17 4,591.17 4,590.00 4,590.05 0.0K
11:59 4,590.15 4,591.01 4,590.15 4,590.93 0.0K
12:00 4,589.80 4,589.80 4,588.59 4,588.59 0.0K
12:01 4,589.33 4,589.33 4,588.44 4,588.44 0.0K
12:02 4,588.61 4,589.60 4,588.20 4,589.60 0.0K
12:03 4,589.82 4,589.82 4,589.26 4,589.38 0.0K
12:04 4,589.61 4,590.44 4,589.61 4,589.97 0.0K
12:05 4,589.91 4,590.81 4,589.49 4,590.81 0.0K
12:06 4,591.41 4,591.52 4,591.12 4,591.18 0.0K
12:07 4,591.22 4,592.61 4,591.22 4,592.61 0.0K
12:08 4,592.87 4,592.87 4,592.14 4,592.14 0.0K
12:09 4,592.38 4,592.38 4,590.45 4,590.45 0.0K
12:10 4,590.47 4,591.93 4,590.47 4,591.93 0.0K
12:11 4,592.09 4,592.09 4,591.39 4,591.77 0.0K
12:12 4,592.09 4,592.93 4,591.97 4,592.50 0.0K
12:13 4,591.58 4,592.09 4,591.09 4,592.09 0.0K
12:14 4,592.78 4,593.80 4,592.78 4,593.41 0.0K
12:15 4,592.90 4,592.90 4,591.29 4,591.29 0.0K
12:16 4,591.68 4,594.15 4,591.68 4,594.15 0.0K
12:17 4,594.07 4,594.80 4,594.07 4,594.76 0.0K
12:18 4,594.78 4,595.13 4,594.63 4,594.63 0.0K
12:19 4,594.31 4,594.63 4,594.31 4,594.57 0.0K
12:20 4,594.65 4,595.14 4,594.65 4,595.14 0.0K
12:21 4,594.95 4,594.95 4,594.10 4,594.46 0.0K
12:22 4,593.91 4,595.10 4,593.91 4,595.10 0.0K
12:23 4,595.47 4,595.47 4,595.08 4,595.47 0.0K
12:24 4,595.47 4,595.47 4,594.36 4,594.36 0.0K
12:25 4,594.75 4,595.25 4,594.75 4,594.96 0.0K
12:26 4,594.84 4,594.84 4,593.28 4,593.28 0.0K
12:27 4,593.03 4,593.03 4,592.73 4,592.96 0.0K
12:28 4,592.59 4,594.42 4,592.59 4,593.99 0.0K
12:29 4,594.22 4,594.22 4,593.63 4,593.63 0.0K
12:30 4,593.72 4,593.72 4,592.55 4,592.55 0.0K
12:31 4,592.70 4,594.35 4,592.70 4,593.85 0.0K
12:32 4,593.98 4,594.16 4,593.60 4,593.60 0.0K
12:33 4,593.97 4,594.17 4,593.53 4,593.53 0.0K
12:34 4,593.28 4,593.28 4,591.67 4,591.67 0.0K
12:35 4,591.58 4,592.36 4,591.20 4,591.20 0.0K
12:36 4,591.90 4,591.96 4,591.38 4,591.38 0.0K
12:37 4,591.36 4,591.36 4,590.43 4,590.74 0.0K
12:38 4,591.29 4,591.85 4,591.14 4,591.85 0.0K
12:39 4,591.94 4,593.29 4,591.94 4,593.29 0.0K
12:40 4,593.10 4,593.31 4,592.81 4,593.22 0.0K
12:41 4,593.16 4,593.78 4,593.16 4,593.56 0.0K
12:42 4,593.52 4,595.34 4,593.52 4,595.34 0.0K
12:43 4,595.31 4,595.31 4,594.98 4,594.98 0.0K
12:44 4,594.54 4,594.54 4,593.17 4,593.17 0.0K
12:45 4,592.85 4,592.85 4,591.37 4,591.37 0.0K
12:46 4,591.10 4,591.10 4,589.96 4,589.96 0.0K
12:47 4,589.67 4,589.95 4,588.56 4,588.62 0.0K
12:48 4,588.82 4,590.93 4,588.82 4,590.93 0.0K
12:49 4,590.94 4,591.69 4,590.81 4,590.81 0.0K
12:50 4,590.75 4,590.75 4,590.47 4,590.50 0.0K
12:51 4,590.44 4,590.44 4,589.91 4,590.04 0.0K
12:52 4,590.17 4,590.54 4,590.17 4,590.52 0.0K
12:53 4,590.00 4,590.00 4,588.23 4,588.23 0.0K
12:54 4,587.77 4,587.77 4,586.01 4,586.01 0.0K
12:55 4,585.72 4,586.04 4,584.70 4,584.70 0.0K
12:56 4,584.91 4,584.91 4,582.77 4,582.77 0.0K
12:57 4,581.76 4,582.39 4,581.31 4,581.31 0.0K
12:58 4,581.43 4,581.84 4,580.88 4,581.84 0.0K
12:59 4,581.65 4,583.66 4,581.65 4,583.66 0.0K
13:00 4,583.74 4,583.74 4,581.60 4,581.60 0.0K
13:01 4,581.18 4,581.53 4,580.72 4,581.53 0.0K
13:02 4,581.53 4,581.53 4,580.71 4,580.71 0.0K
13:03 4,580.74 4,580.98 4,580.26 4,580.39 0.0K
13:04 4,581.51 4,581.51 4,580.62 4,580.91 0.0K
13:05 4,580.51 4,580.51 4,576.98 4,576.98 0.0K
13:06 4,576.27 4,576.27 4,574.74 4,574.74 0.0K
13:07 4,574.71 4,574.71 4,572.28 4,572.28 0.0K
13:08 4,572.65 4,572.65 4,572.20 4,572.22 0.0K
13:09 4,572.68 4,572.68 4,571.93 4,572.45 0.0K
13:10 4,572.05 4,572.05 4,569.90 4,570.68 0.0K
13:11 4,571.20 4,571.20 4,569.74 4,570.35 0.0K
13:12 4,571.07 4,571.81 4,571.07 4,571.81 0.0K
13:13 4,570.26 4,570.26 4,568.27 4,568.27 0.0K
13:14 4,567.93 4,568.36 4,567.37 4,568.36 0.0K
13:15 4,568.11 4,571.16 4,567.96 4,571.16 0.0K
13:16 4,570.40 4,570.51 4,569.98 4,570.51 0.0K
13:17 4,570.68 4,570.68 4,570.09 4,570.09 0.0K
13:18 4,570.34 4,571.22 4,569.11 4,571.22 0.0K
13:19 4,571.91 4,571.91 4,570.19 4,570.19 0.0K
13:20 4,570.34 4,570.34 4,569.35 4,569.75 0.0K
13:21 4,569.91 4,569.91 4,568.67 4,569.18 0.0K
13:22 4,568.80 4,569.48 4,568.80 4,569.15 0.0K
13:23 4,569.24 4,569.24 4,568.61 4,568.68 0.0K
13:24 4,568.93 4,572.05 4,568.93 4,572.05 0.0K
13:25 4,571.97 4,571.97 4,569.76 4,569.76 0.0K
13:26 4,570.00 4,570.00 4,568.99 4,569.32 0.0K
13:27 4,569.11 4,569.11 4,565.50 4,565.50 0.0K
13:28 4,565.24 4,565.24 4,563.18 4,563.18 0.0K
13:29 4,561.57 4,561.84 4,560.40 4,561.70 0.0K
13:30 4,561.24 4,562.86 4,561.24 4,562.86 0.0K
13:31 4,564.09 4,564.09 4,563.29 4,563.59 0.0K
13:32 4,563.23 4,563.23 4,561.14 4,561.14 0.0K
13:33 4,558.85 4,560.35 4,558.85 4,560.35 0.0K
13:34 4,560.74 4,560.74 4,559.71 4,559.72 0.0K
13:35 4,559.48 4,561.23 4,559.48 4,561.23 0.0K
13:36 4,561.61 4,561.61 4,560.32 4,560.32 0.0K
13:37 4,559.92 4,560.57 4,559.92 4,560.40 0.0K
13:38 4,560.04 4,560.27 4,558.41 4,558.41 0.0K
13:39 4,558.79 4,558.79 4,558.05 4,558.42 0.0K
13:40 4,559.00 4,560.20 4,559.00 4,559.87 0.0K
13:41 4,559.68 4,562.34 4,559.68 4,562.34 0.0K
13:42 4,562.34 4,564.52 4,562.34 4,564.52 0.0K
13:43 4,564.66 4,564.66 4,562.97 4,562.97 0.0K
13:44 4,563.33 4,563.33 4,562.43 4,563.31 0.0K
13:45 4,563.31 4,563.31 4,561.66 4,562.33 0.0K
13:46 4,563.50 4,564.17 4,561.84 4,561.84 0.0K
13:47 4,560.80 4,561.50 4,560.32 4,560.32 0.0K
13:48 4,560.23 4,570.29 4,560.23 4,567.61 0.0K
13:49 4,566.77 4,566.77 4,564.84 4,564.84 0.0K
13:50 4,564.70 4,568.01 4,564.16 4,568.01 0.0K
13:51 4,567.68 4,567.68 4,566.01 4,566.01 0.0K
13:52 4,564.99 4,565.89 4,564.99 4,565.89 0.0K
13:53 4,566.63 4,567.30 4,565.60 4,565.60 0.0K
13:54 4,566.71 4,566.71 4,565.41 4,565.41 0.0K
13:55 4,565.22 4,565.63 4,564.01 4,564.56 0.0K
13:56 4,564.22 4,564.22 4,563.13 4,563.13 0.0K
13:57 4,563.01 4,565.09 4,563.01 4,565.09 0.0K
13:58 4,564.46 4,566.88 4,564.46 4,566.48 0.0K
13:59 4,567.07 4,568.46 4,566.97 4,567.82 0.0K
14:00 4,567.87 4,569.40 4,566.91 4,569.40 0.0K
14:01 4,570.37 4,571.73 4,570.37 4,570.59 0.0K
14:02 4,571.30 4,571.38 4,571.28 4,571.30 0.0K
14:03 4,571.43 4,573.00 4,571.43 4,572.58 0.0K
14:04 4,572.54 4,572.54 4,570.99 4,570.99 0.0K
14:05 4,570.88 4,570.88 4,570.59 4,570.82 0.0K
14:06 4,569.64 4,570.98 4,569.32 4,570.32 0.0K
14:07 4,570.68 4,570.80 4,570.16 4,570.16 0.0K
14:08 4,571.23 4,571.49 4,571.00 4,571.49 0.0K
14:09 4,571.09 4,571.77 4,571.09 4,571.49 0.0K
14:10 4,571.31 4,571.31 4,570.45 4,570.45 0.0K
14:11 4,571.16 4,571.16 4,570.03 4,570.23 0.0K
14:12 4,571.24 4,571.91 4,570.68 4,570.86 0.0K
14:13 4,570.94 4,570.94 4,569.32 4,569.80 0.0K
14:14 4,570.03 4,570.03 4,568.52 4,568.73 0.0K
14:15 4,568.92 4,569.15 4,568.21 4,568.21 0.0K
14:16 4,567.86 4,567.97 4,566.83 4,566.83 0.0K
14:17 4,566.48 4,566.48 4,565.10 4,565.48 0.0K
14:18 4,565.65 4,565.65 4,563.75 4,564.22 0.0K
14:19 4,565.10 4,565.85 4,565.03 4,565.03 0.0K
14:20 4,564.05 4,565.18 4,564.05 4,565.18 0.0K
14:21 4,565.01 4,566.10 4,564.89 4,566.10 0.0K
14:22 4,566.46 4,566.79 4,564.76 4,564.76 0.0K
14:23 4,564.82 4,566.25 4,564.82 4,566.25 0.0K
14:24 4,567.00 4,567.51 4,566.62 4,566.62 0.0K
14:25 4,566.07 4,566.07 4,564.84 4,565.45 0.0K
14:26 4,565.06 4,565.06 4,563.87 4,564.22 0.0K
14:27 4,563.87 4,563.87 4,563.12 4,563.54 0.0K
14:28 4,563.80 4,563.80 4,563.23 4,563.44 0.0K
14:29 4,563.55 4,563.90 4,563.55 4,563.79 0.0K
14:30 4,563.71 4,566.41 4,563.71 4,566.41 0.0K
14:31 4,566.26 4,568.37 4,566.26 4,568.37 0.0K
14:32 4,569.80 4,570.58 4,569.71 4,569.71 0.0K
14:33 4,569.14 4,570.20 4,569.11 4,570.20 0.0K
14:34 4,570.37 4,570.49 4,569.46 4,569.46 0.0K
14:35 4,569.36 4,570.15 4,569.36 4,570.15 0.0K
14:36 4,568.39 4,568.39 4,567.41 4,567.41 0.0K
14:37 4,567.38 4,567.38 4,566.77 4,566.83 0.0K
14:38 4,566.36 4,567.37 4,565.46 4,567.37 0.0K
14:39 4,567.96 4,569.44 4,567.96 4,569.44 0.0K
14:40 4,570.24 4,573.55 4,570.24 4,573.38 0.0K
14:41 4,573.36 4,575.09 4,573.36 4,575.09 0.0K
14:42 4,575.02 4,575.75 4,575.02 4,575.75 0.0K
14:43 4,574.85 4,574.85 4,572.42 4,572.42 0.0K
14:44 4,571.97 4,573.29 4,571.97 4,573.29 0.0K
14:45 4,573.84 4,573.84 4,571.66 4,571.66 0.0K
14:46 4,570.62 4,570.62 4,568.24 4,568.24 0.0K
14:47 4,568.46 4,568.46 4,567.96 4,568.21 0.0K
14:48 4,567.60 4,567.60 4,566.22 4,567.24 0.0K
14:49 4,567.11 4,567.11 4,564.88 4,564.88 0.0K
14:50 4,564.32 4,565.90 4,564.32 4,565.90 0.0K
14:51 4,565.97 4,566.06 4,562.04 4,562.04 0.0K
14:52 4,557.75 4,557.75 4,553.36 4,553.36 0.0K
14:53 4,553.11 4,553.87 4,552.74 4,553.32 0.0K
14:54 4,551.82 4,553.71 4,550.36 4,553.71 0.0K
14:55 4,553.89 4,553.89 4,551.93 4,552.38 0.0K
14:56 4,553.15 4,557.36 4,553.15 4,555.87 0.0K
14:57 4,554.50 4,554.50 4,551.46 4,551.46 0.0K
14:58 4,553.19 4,553.19 4,552.06 4,552.06 0.0K
14:59 4,551.58 4,551.98 4,550.77 4,550.77 0.0K
15:00 4,549.77 4,549.77 4,546.41 4,546.82 0.0K
15:01 4,546.33 4,546.33 4,541.46 4,541.46 0.0K
15:02 4,541.06 4,541.16 4,540.32 4,540.32 0.0K
15:03 4,539.42 4,539.42 4,536.40 4,537.50 0.0K
15:04 4,536.29 4,540.92 4,536.29 4,539.37 0.0K
15:05 4,540.30 4,541.25 4,539.76 4,539.81 0.0K
15:06 4,539.27 4,541.27 4,538.80 4,541.27 0.0K
15:07 4,539.75 4,540.62 4,538.36 4,538.36 0.0K
15:08 4,538.69 4,539.77 4,538.10 4,538.10 0.0K
15:09 4,537.30 4,537.50 4,535.13 4,535.13 0.0K
15:10 4,536.02 4,536.79 4,533.34 4,533.34 0.0K
15:11 4,533.66 4,533.66 4,532.79 4,532.79 0.0K
15:12 4,531.31 4,531.31 4,527.48 4,527.48 0.0K
15:13 4,527.82 4,531.15 4,527.82 4,531.15 0.0K
15:14 4,532.61 4,533.19 4,532.25 4,532.25 0.0K
15:15 4,531.84 4,532.75 4,531.84 4,532.75 0.0K
15:16 4,533.58 4,534.66 4,533.58 4,534.66 0.0K
15:17 4,535.81 4,535.81 4,534.97 4,535.71 0.0K
15:18 4,535.15 4,535.15 4,532.70 4,532.70 0.0K
15:19 4,531.15 4,532.05 4,531.01 4,531.49 0.0K
15:20 4,530.31 4,531.78 4,528.45 4,531.78 0.0K
15:21 4,530.62 4,531.54 4,528.94 4,529.03 0.0K
15:22 4,529.16 4,529.16 4,527.12 4,527.12 0.0K
15:23 4,528.24 4,528.53 4,526.23 4,528.53 0.0K
15:24 4,526.97 4,528.55 4,526.06 4,526.06 0.0K
15:25 4,526.14 4,526.81 4,526.14 4,526.81 0.0K
15:26 4,527.56 4,527.69 4,526.07 4,527.69 0.0K
15:27 4,525.11 4,526.77 4,525.11 4,526.77 0.0K
15:28 4,525.42 4,525.42 4,521.64 4,521.64 0.0K
15:29 4,521.48 4,522.93 4,521.07 4,522.93 0.0K
15:30 4,522.56 4,526.18 4,522.56 4,526.18 0.0K
15:31 4,526.44 4,527.76 4,526.44 4,527.76 0.0K
15:32 4,529.04 4,529.20 4,527.44 4,527.63 0.0K
15:33 4,526.18 4,526.53 4,525.69 4,525.69 0.0K
15:34 4,525.06 4,525.06 4,524.00 4,524.85 0.0K
15:35 4,522.95 4,524.89 4,522.68 4,522.68 0.0K
15:36 4,521.91 4,524.53 4,521.88 4,521.88 0.0K
15:37 4,520.95 4,521.23 4,519.23 4,521.23 0.0K
15:38 4,520.33 4,521.27 4,520.33 4,521.06 0.0K
15:39 4,521.13 4,521.13 4,519.07 4,519.31 0.0K
15:40 4,518.45 4,518.75 4,517.40 4,517.40 0.0K
15:41 4,517.52 4,519.52 4,517.52 4,518.65 0.0K
15:42 4,518.16 4,518.16 4,517.66 4,517.74 0.0K
15:43 4,518.48 4,518.64 4,516.62 4,517.58 0.0K
15:44 4,516.92 4,517.50 4,515.64 4,517.50 0.0K
15:45 4,519.85 4,521.60 4,519.85 4,521.60 0.0K
15:46 4,521.70 4,523.45 4,521.70 4,523.45 0.0K
15:47 4,524.16 4,525.96 4,524.16 4,525.01 0.0K
15:48 4,525.15 4,526.85 4,524.77 4,524.77 0.0K
15:49 4,526.30 4,527.82 4,526.30 4,527.25 0.0K
15:50 4,526.15 4,526.15 4,524.27 4,525.21 0.0K
15:51 4,526.45 4,526.45 4,524.30 4,525.58 0.0K
15:52 4,524.53 4,527.93 4,524.53 4,527.93 0.0K
15:53 4,528.58 4,528.58 4,527.51 4,527.51 0.0K
15:54 4,528.13 4,528.92 4,526.47 4,528.92 0.0K
15:55 4,529.48 4,532.79 4,529.26 4,532.79 0.0K
15:56 4,533.13 4,534.66 4,533.13 4,534.66 0.0K
15:57 4,534.64 4,535.32 4,532.75 4,535.32 0.0K
15:58 4,534.92 4,535.20 4,534.21 4,534.95 0.0K
15:59 4,536.28 4,536.49 4,535.21 4,535.52 0.0K
16:00 4,538.56 4,538.56 4,538.22 4,538.22 0.0K
16:01 4,538.21 4,538.21 4,538.13 4,538.13 0.0K
16:02 4,537.86 4,538.02 4,537.86 4,538.02 0.0K
16:03 4,538.02 4,538.02 4,538.01 4,538.01 0.0K
16:04 4,538.01 4,538.01 4,538.01 4,538.01 0.0K
16:05 4,538.01 4,538.01 4,537.98 4,537.98 0.0K
16:06 4,538.04 4,538.11 4,538.04 4,538.08 0.0K
16:07 4,538.08 4,538.09 4,538.08 4,538.09 0.0K
16:08 4,538.08 4,538.08 4,537.99 4,537.99 0.0K
16:09 4,538.00 4,538.09 4,537.94 4,538.09 0.0K
16:10 4,538.04 4,538.04 4,538.02 4,538.04 0.0K
16:11 4,538.06 4,538.06 4,538.06 4,538.06 0.0K
16:12 4,538.06 4,538.09 4,538.06 4,538.09 0.0K
16:13 4,538.15 4,538.15 4,537.96 4,538.03 0.0K
16:14 4,538.06 4,538.06 4,537.99 4,538.04 0.0K
16:15 4,537.96 4,537.96 4,537.96 4,537.96 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