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 4,510.29 4,512.28 4,508.87 4,508.87 0.0K
09:32 4,507.28 4,507.28 4,505.23 4,505.23 0.0K
09:33 4,503.44 4,504.06 4,502.83 4,503.68 0.0K
09:34 4,504.00 4,506.82 4,504.00 4,505.85 0.0K
09:35 4,505.87 4,507.73 4,505.87 4,507.73 0.0K
09:36 4,506.67 4,512.45 4,506.67 4,512.45 0.0K
09:37 4,510.89 4,511.52 4,510.89 4,511.44 0.0K
09:38 4,511.88 4,514.58 4,511.88 4,514.58 0.0K
09:39 4,514.55 4,514.55 4,512.15 4,512.15 0.0K
09:40 4,509.97 4,512.82 4,509.97 4,511.47 0.0K
09:41 4,511.57 4,511.57 4,506.99 4,506.99 0.0K
09:42 4,510.65 4,510.65 4,505.83 4,505.83 0.0K
09:43 4,504.32 4,504.32 4,501.32 4,501.32 0.0K
09:44 4,502.40 4,507.14 4,502.40 4,505.34 0.0K
09:45 4,506.09 4,506.09 4,504.55 4,505.63 0.0K
09:46 4,504.16 4,509.22 4,504.16 4,508.30 0.0K
09:47 4,507.44 4,509.14 4,507.44 4,507.93 0.0K
09:48 4,508.66 4,512.54 4,507.90 4,509.33 0.0K
09:49 4,508.76 4,508.76 4,506.41 4,506.41 0.0K
09:50 4,503.80 4,503.80 4,499.65 4,499.65 0.0K
09:51 4,500.54 4,500.54 4,499.06 4,499.83 0.0K
09:52 4,501.20 4,503.00 4,499.87 4,499.87 0.0K
09:53 4,500.49 4,500.49 4,495.46 4,495.46 0.0K
09:54 4,496.98 4,497.30 4,495.90 4,497.02 0.0K
09:55 4,497.64 4,501.46 4,497.64 4,498.69 0.0K
09:56 4,497.61 4,499.59 4,497.61 4,499.59 0.0K
09:57 4,498.42 4,498.42 4,497.50 4,497.62 0.0K
09:58 4,497.61 4,497.89 4,497.61 4,497.75 0.0K
09:59 4,497.40 4,497.40 4,493.39 4,493.39 0.0K
10:00 4,490.41 4,490.41 4,485.07 4,486.63 0.0K
10:01 4,487.53 4,492.00 4,487.53 4,489.28 0.0K
10:02 4,490.93 4,490.93 4,489.14 4,489.52 0.0K
10:03 4,488.14 4,488.14 4,486.09 4,486.21 0.0K
10:04 4,488.31 4,490.92 4,488.31 4,490.92 0.0K
10:05 4,489.40 4,491.81 4,489.32 4,489.67 0.0K
10:06 4,489.28 4,489.28 4,487.26 4,487.88 0.0K
10:07 4,486.01 4,486.01 4,484.06 4,484.06 0.0K
10:08 4,483.77 4,484.34 4,483.56 4,484.34 0.0K
10:09 4,485.10 4,486.04 4,483.85 4,484.61 0.0K
10:10 4,483.97 4,483.97 4,482.03 4,482.37 0.0K
10:11 4,481.15 4,482.12 4,480.86 4,482.12 0.0K
10:12 4,482.05 4,485.88 4,482.05 4,484.97 0.0K
10:13 4,485.65 4,486.43 4,485.18 4,485.18 0.0K
10:14 4,485.45 4,487.12 4,483.65 4,483.65 0.0K
10:15 4,484.07 4,484.07 4,481.38 4,481.38 0.0K
10:16 4,481.89 4,482.12 4,477.99 4,477.99 0.0K
10:17 4,478.48 4,478.48 4,476.65 4,476.65 0.0K
10:18 4,476.89 4,476.89 4,473.34 4,473.34 0.0K
10:19 4,472.73 4,473.23 4,472.45 4,472.49 0.0K
10:20 4,472.66 4,474.89 4,472.06 4,473.69 0.0K
10:21 4,475.38 4,475.38 4,473.17 4,473.17 0.0K
10:22 4,472.57 4,474.32 4,470.45 4,474.32 0.0K
10:23 4,474.48 4,477.16 4,474.48 4,476.54 0.0K
10:24 4,475.91 4,477.03 4,474.64 4,477.03 0.0K
10:25 4,476.75 4,476.84 4,475.61 4,475.91 0.0K
10:26 4,476.61 4,477.32 4,476.22 4,477.32 0.0K
10:27 4,479.07 4,483.89 4,479.07 4,483.89 0.0K
10:28 4,484.12 4,484.53 4,484.04 4,484.36 0.0K
10:29 4,484.36 4,485.19 4,483.35 4,483.47 0.0K
10:30 4,484.07 4,485.33 4,481.89 4,485.33 0.0K
10:31 4,485.92 4,488.05 4,485.92 4,488.05 0.0K
10:32 4,488.12 4,488.12 4,486.57 4,486.67 0.0K
10:33 4,487.74 4,491.68 4,487.53 4,491.68 0.0K
10:34 4,491.98 4,491.98 4,488.30 4,488.30 0.0K
10:35 4,489.11 4,490.59 4,489.11 4,490.57 0.0K
10:36 4,490.59 4,490.59 4,487.65 4,487.65 0.0K
10:37 4,487.55 4,489.41 4,486.49 4,489.41 0.0K
10:38 4,489.41 4,489.41 4,486.33 4,486.97 0.0K
10:39 4,488.30 4,488.30 4,484.46 4,484.46 0.0K
10:40 4,485.14 4,485.14 4,483.70 4,483.70 0.0K
10:41 4,483.30 4,488.21 4,483.30 4,487.68 0.0K
10:42 4,488.53 4,488.53 4,484.21 4,484.21 0.0K
10:43 4,485.41 4,485.41 4,482.71 4,482.71 0.0K
10:44 4,482.78 4,487.07 4,482.78 4,486.97 0.0K
10:45 4,487.79 4,490.26 4,486.79 4,490.26 0.0K
10:46 4,489.40 4,489.40 4,483.62 4,483.62 0.0K
10:47 4,482.63 4,483.15 4,480.06 4,480.77 0.0K
10:48 4,481.82 4,486.86 4,481.82 4,485.85 0.0K
10:49 4,486.98 4,487.86 4,486.74 4,487.86 0.0K
10:50 4,486.42 4,486.42 4,484.44 4,484.44 0.0K
10:51 4,482.92 4,483.02 4,480.12 4,480.12 0.0K
10:52 4,480.38 4,480.82 4,479.87 4,479.87 0.0K
10:53 4,480.88 4,480.88 4,478.78 4,479.06 0.0K
10:54 4,478.70 4,479.54 4,478.70 4,479.08 0.0K
10:55 4,479.26 4,479.26 4,477.61 4,478.27 0.0K
10:56 4,478.63 4,480.57 4,478.63 4,479.59 0.0K
10:57 4,479.42 4,479.42 4,478.74 4,478.90 0.0K
10:58 4,479.27 4,479.37 4,478.58 4,478.58 0.0K
10:59 4,479.70 4,481.21 4,479.70 4,481.21 0.0K
11:00 4,481.58 4,482.73 4,481.33 4,482.73 0.0K
11:01 4,483.58 4,483.58 4,479.80 4,480.85 0.0K
11:02 4,479.33 4,479.59 4,478.38 4,478.38 0.0K
11:03 4,480.07 4,482.79 4,480.07 4,482.79 0.0K
11:04 4,483.40 4,483.40 4,480.06 4,480.06 0.0K
11:05 4,480.19 4,480.19 4,479.40 4,479.40 0.0K
11:06 4,479.53 4,479.53 4,478.10 4,478.10 0.0K
11:07 4,478.84 4,478.84 4,477.68 4,477.68 0.0K
11:08 4,477.09 4,477.09 4,473.05 4,473.15 0.0K
11:09 4,473.26 4,473.26 4,472.57 4,472.66 0.0K
11:10 4,472.53 4,473.41 4,472.53 4,472.93 0.0K
11:11 4,473.88 4,478.32 4,473.88 4,478.32 0.0K
11:12 4,478.47 4,480.75 4,478.47 4,480.75 0.0K
11:13 4,482.44 4,483.96 4,482.41 4,482.41 0.0K
11:14 4,484.15 4,484.15 4,483.19 4,483.19 0.0K
11:15 4,484.80 4,485.89 4,484.37 4,485.82 0.0K
11:16 4,485.83 4,486.51 4,484.97 4,486.51 0.0K
11:17 4,485.21 4,485.21 4,483.14 4,483.34 0.0K
11:18 4,483.00 4,483.00 4,481.35 4,481.35 0.0K
11:19 4,481.13 4,481.13 4,479.07 4,479.07 0.0K
11:20 4,478.43 4,481.79 4,478.43 4,481.79 0.0K
11:21 4,480.40 4,481.29 4,480.40 4,480.57 0.0K
11:22 4,480.34 4,480.34 4,479.28 4,479.28 0.0K
11:23 4,480.18 4,480.30 4,477.56 4,477.56 0.0K
11:24 4,475.89 4,476.99 4,475.89 4,476.75 0.0K
11:25 4,476.58 4,476.58 4,473.37 4,473.37 0.0K
11:26 4,474.09 4,476.03 4,474.09 4,476.03 0.0K
11:27 4,476.03 4,476.03 4,474.01 4,474.01 0.0K
11:28 4,474.69 4,475.53 4,474.63 4,475.53 0.0K
11:29 4,474.20 4,474.20 4,471.20 4,471.20 0.0K
11:30 4,474.76 4,480.69 4,474.76 4,478.63 0.0K
11:31 4,478.49 4,478.49 4,477.46 4,478.00 0.0K
11:32 4,477.45 4,479.80 4,477.45 4,479.37 0.0K
11:33 4,480.38 4,480.43 4,479.79 4,479.92 0.0K
11:34 4,479.69 4,479.78 4,478.93 4,479.49 0.0K
11:35 4,478.71 4,478.71 4,477.34 4,477.34 0.0K
11:36 4,478.71 4,482.20 4,478.71 4,481.24 0.0K
11:37 4,480.16 4,481.17 4,480.16 4,481.15 0.0K
11:38 4,482.41 4,482.41 4,478.80 4,478.80 0.0K
11:39 4,479.00 4,480.41 4,479.00 4,479.42 0.0K
11:40 4,478.98 4,482.76 4,478.98 4,481.85 0.0K
11:41 4,481.66 4,482.02 4,481.46 4,481.66 0.0K
11:42 4,482.14 4,484.06 4,482.14 4,483.73 0.0K
11:43 4,485.24 4,487.85 4,485.24 4,487.03 0.0K
11:44 4,486.44 4,487.27 4,485.67 4,487.27 0.0K
11:45 4,487.04 4,488.05 4,487.04 4,488.05 0.0K
11:46 4,488.36 4,488.42 4,486.99 4,486.99 0.0K
11:47 4,486.32 4,487.18 4,486.32 4,487.14 0.0K
11:48 4,487.16 4,487.68 4,484.92 4,485.35 0.0K
11:49 4,485.97 4,489.61 4,485.59 4,489.61 0.0K
11:50 4,490.60 4,490.90 4,489.64 4,490.90 0.0K
11:51 4,491.27 4,491.27 4,487.70 4,487.70 0.0K
11:52 4,488.14 4,488.14 4,487.00 4,487.60 0.0K
11:53 4,488.79 4,492.25 4,488.79 4,492.25 0.0K
11:54 4,493.21 4,493.21 4,492.27 4,492.27 0.0K
11:55 4,491.74 4,493.24 4,491.35 4,493.24 0.0K
11:56 4,493.35 4,493.73 4,493.35 4,493.71 0.0K
11:57 4,494.61 4,494.61 4,493.97 4,493.97 0.0K
11:58 4,494.65 4,495.19 4,494.37 4,495.19 0.0K
11:59 4,495.37 4,495.37 4,492.03 4,492.27 0.0K
12:00 4,491.97 4,492.36 4,491.45 4,491.45 0.0K
12:01 4,491.46 4,491.46 4,489.93 4,490.85 0.0K
12:02 4,490.91 4,492.37 4,490.91 4,492.37 0.0K
12:03 4,492.48 4,492.48 4,492.07 4,492.27 0.0K
12:04 4,492.30 4,495.09 4,492.30 4,495.09 0.0K
12:05 4,494.54 4,494.54 4,492.87 4,492.87 0.0K
12:06 4,493.67 4,493.67 4,492.02 4,492.03 0.0K
12:07 4,491.68 4,491.68 4,489.82 4,489.82 0.0K
12:08 4,489.37 4,489.37 4,488.70 4,489.21 0.0K
12:09 4,490.55 4,491.23 4,490.39 4,490.39 0.0K
12:10 4,490.16 4,493.22 4,490.16 4,493.22 0.0K
12:11 4,493.99 4,494.85 4,493.99 4,494.65 0.0K
12:12 4,495.73 4,495.73 4,494.60 4,494.73 0.0K
12:13 4,494.50 4,494.50 4,493.01 4,493.28 0.0K
12:14 4,492.32 4,493.29 4,492.32 4,493.18 0.0K
12:15 4,493.37 4,494.79 4,492.54 4,494.79 0.0K
12:16 4,495.25 4,495.79 4,495.25 4,495.79 0.0K
12:17 4,495.82 4,496.80 4,494.83 4,494.83 0.0K
12:18 4,495.25 4,496.03 4,495.25 4,495.85 0.0K
12:19 4,495.70 4,495.91 4,495.22 4,495.22 0.0K
12:20 4,496.36 4,496.92 4,495.91 4,496.87 0.0K
12:21 4,496.07 4,499.55 4,496.07 4,499.55 0.0K
12:22 4,500.35 4,501.63 4,500.18 4,500.18 0.0K
12:23 4,499.61 4,500.72 4,499.37 4,500.72 0.0K
12:24 4,499.57 4,499.65 4,497.88 4,498.23 0.0K
12:25 4,498.84 4,500.07 4,498.84 4,500.07 0.0K
12:26 4,500.98 4,502.99 4,500.98 4,502.99 0.0K
12:27 4,502.94 4,504.69 4,502.94 4,503.69 0.0K
12:28 4,504.81 4,506.08 4,504.81 4,505.82 0.0K
12:29 4,505.20 4,505.20 4,502.97 4,502.97 0.0K
12:30 4,503.20 4,503.20 4,501.16 4,501.16 0.0K
12:31 4,500.40 4,500.40 4,496.75 4,497.93 0.0K
12:32 4,498.97 4,500.38 4,497.46 4,500.38 0.0K
12:33 4,499.61 4,499.61 4,497.27 4,498.50 0.0K
12:34 4,499.33 4,500.25 4,499.33 4,500.25 0.0K
12:35 4,500.39 4,501.31 4,500.39 4,500.99 0.0K
12:36 4,500.84 4,503.33 4,500.84 4,503.33 0.0K
12:37 4,503.34 4,504.02 4,501.52 4,501.52 0.0K
12:38 4,502.13 4,503.63 4,502.13 4,503.04 0.0K
12:39 4,502.44 4,502.44 4,501.85 4,501.85 0.0K
12:40 4,502.54 4,503.43 4,502.23 4,503.43 0.0K
12:41 4,500.24 4,500.70 4,499.22 4,499.22 0.0K
12:42 4,499.26 4,499.85 4,497.33 4,497.33 0.0K
12:43 4,497.61 4,499.67 4,497.61 4,499.67 0.0K
12:44 4,500.30 4,500.30 4,499.52 4,500.16 0.0K
12:45 4,500.15 4,502.87 4,500.15 4,502.87 0.0K
12:46 4,503.69 4,504.47 4,503.50 4,504.47 0.0K
12:47 4,504.03 4,504.03 4,502.66 4,502.79 0.0K
12:48 4,502.79 4,504.08 4,502.79 4,503.62 0.0K
12:49 4,501.94 4,501.94 4,500.21 4,500.39 0.0K
12:50 4,500.74 4,500.74 4,497.90 4,497.90 0.0K
12:51 4,496.98 4,497.57 4,496.98 4,497.23 0.0K
12:52 4,496.99 4,496.99 4,492.42 4,492.42 0.0K
12:53 4,493.04 4,494.73 4,493.04 4,494.73 0.0K
12:54 4,496.91 4,498.48 4,496.91 4,497.92 0.0K
12:55 4,498.00 4,498.00 4,497.33 4,497.47 0.0K
12:56 4,497.23 4,497.47 4,496.02 4,496.02 0.0K
12:57 4,495.45 4,495.66 4,495.18 4,495.66 0.0K
12:58 4,495.62 4,495.62 4,494.40 4,494.40 0.0K
12:59 4,494.45 4,494.80 4,493.82 4,494.66 0.0K
13:00 4,495.29 4,496.74 4,495.21 4,496.74 0.0K
13:01 4,496.25 4,496.25 4,493.36 4,493.36 0.0K
13:02 4,494.90 4,494.90 4,493.95 4,493.95 0.0K
13:03 4,494.20 4,497.21 4,494.20 4,497.21 0.0K
13:04 4,498.39 4,498.39 4,498.12 4,498.12 0.0K
13:05 4,497.36 4,499.75 4,497.36 4,499.44 0.0K
13:06 4,498.70 4,499.69 4,498.54 4,498.54 0.0K
13:07 4,497.98 4,499.18 4,497.98 4,498.14 0.0K
13:08 4,498.54 4,504.73 4,498.54 4,504.73 0.0K
13:09 4,505.07 4,506.11 4,505.07 4,505.94 0.0K
13:10 4,507.38 4,510.65 4,507.38 4,510.65 0.0K
13:11 4,510.44 4,511.74 4,510.44 4,510.61 0.0K
13:12 4,510.97 4,513.24 4,510.97 4,513.24 0.0K
13:13 4,513.13 4,515.34 4,513.13 4,513.85 0.0K
13:14 4,513.63 4,514.78 4,513.63 4,514.60 0.0K
13:15 4,514.46 4,514.46 4,511.38 4,511.38 0.0K
13:16 4,512.23 4,512.54 4,509.27 4,509.27 0.0K
13:17 4,508.51 4,508.51 4,506.68 4,507.81 0.0K
13:18 4,507.29 4,507.29 4,505.36 4,505.84 0.0K
13:19 4,506.42 4,509.76 4,506.42 4,508.95 0.0K
13:20 4,507.57 4,508.56 4,507.57 4,507.61 0.0K
13:21 4,506.75 4,507.61 4,506.34 4,506.49 0.0K
13:22 4,507.13 4,507.27 4,505.36 4,505.36 0.0K
13:23 4,504.33 4,504.59 4,502.42 4,502.72 0.0K
13:24 4,503.18 4,503.18 4,502.74 4,502.74 0.0K
13:25 4,503.46 4,503.46 4,502.16 4,502.37 0.0K
13:26 4,502.96 4,503.47 4,502.26 4,502.26 0.0K
13:27 4,502.82 4,502.82 4,502.00 4,502.00 0.0K
13:28 4,501.43 4,501.43 4,500.11 4,501.06 0.0K
13:29 4,501.17 4,501.17 4,500.41 4,501.13 0.0K
13:30 4,501.27 4,501.27 4,499.69 4,499.69 0.0K
13:31 4,498.71 4,499.87 4,498.71 4,499.87 0.0K
13:32 4,500.04 4,502.42 4,500.04 4,502.42 0.0K
13:33 4,502.58 4,503.44 4,502.58 4,503.44 0.0K
13:34 4,503.61 4,504.61 4,503.61 4,504.44 0.0K
13:35 4,505.03 4,505.57 4,505.03 4,505.33 0.0K
13:36 4,504.19 4,505.50 4,504.19 4,505.50 0.0K
13:37 4,505.63 4,505.63 4,503.36 4,504.77 0.0K
13:38 4,505.39 4,506.39 4,505.32 4,505.32 0.0K
13:39 4,506.02 4,507.12 4,506.02 4,506.89 0.0K
13:40 4,507.66 4,508.80 4,507.66 4,508.80 0.0K
13:41 4,508.75 4,508.75 4,507.94 4,508.07 0.0K
13:42 4,509.73 4,512.12 4,509.73 4,512.12 0.0K
13:43 4,511.32 4,511.40 4,510.39 4,510.39 0.0K
13:44 4,510.40 4,510.40 4,507.96 4,509.49 0.0K
13:45 4,509.74 4,510.02 4,509.03 4,509.03 0.0K
13:46 4,509.91 4,510.30 4,509.79 4,510.30 0.0K
13:47 4,509.40 4,512.25 4,509.40 4,512.25 0.0K
13:48 4,513.01 4,513.01 4,511.43 4,511.43 0.0K
13:49 4,511.84 4,511.84 4,511.27 4,511.27 0.0K
13:50 4,510.09 4,510.09 4,509.34 4,509.64 0.0K
13:51 4,509.34 4,510.70 4,509.34 4,510.70 0.0K
13:52 4,511.20 4,513.40 4,511.20 4,513.40 0.0K
13:53 4,513.17 4,513.89 4,512.77 4,513.87 0.0K
13:54 4,514.09 4,514.32 4,513.44 4,514.32 0.0K
13:55 4,514.01 4,515.36 4,514.01 4,515.36 0.0K
13:56 4,515.36 4,516.74 4,515.36 4,516.74 0.0K
13:57 4,517.51 4,518.14 4,517.51 4,518.14 0.0K
13:58 4,517.92 4,519.91 4,517.92 4,519.91 0.0K
13:59 4,519.28 4,519.28 4,517.21 4,517.21 0.0K
14:00 4,516.98 4,517.75 4,516.98 4,517.75 0.0K
14:01 4,518.13 4,518.13 4,517.62 4,517.97 0.0K
14:02 4,519.67 4,524.39 4,519.67 4,524.39 0.0K
14:03 4,523.40 4,525.43 4,523.40 4,525.43 0.0K
14:04 4,525.05 4,525.05 4,524.13 4,524.13 0.0K
14:05 4,524.56 4,525.42 4,523.74 4,525.19 0.0K
14:06 4,524.98 4,525.97 4,524.98 4,525.97 0.0K
14:07 4,526.70 4,528.35 4,526.70 4,528.35 0.0K
14:08 4,529.05 4,529.86 4,529.05 4,529.44 0.0K
14:09 4,529.53 4,529.53 4,527.96 4,527.96 0.0K
14:10 4,528.05 4,528.42 4,526.06 4,526.06 0.0K
14:11 4,525.38 4,525.38 4,523.28 4,523.70 0.0K
14:12 4,524.91 4,525.57 4,524.79 4,524.79 0.0K
14:13 4,525.00 4,525.51 4,524.15 4,524.15 0.0K
14:14 4,524.14 4,524.83 4,524.14 4,524.64 0.0K
14:15 4,524.68 4,524.68 4,523.60 4,523.60 0.0K
14:16 4,523.82 4,525.69 4,523.82 4,525.69 0.0K
14:17 4,525.79 4,526.28 4,525.79 4,525.86 0.0K
14:18 4,525.40 4,526.93 4,525.40 4,526.72 0.0K
14:19 4,525.60 4,526.26 4,525.60 4,525.70 0.0K
14:20 4,525.98 4,526.33 4,525.73 4,526.33 0.0K
14:21 4,527.10 4,528.16 4,527.06 4,528.16 0.0K
14:22 4,528.29 4,528.79 4,527.99 4,528.79 0.0K
14:23 4,529.03 4,531.55 4,529.03 4,531.55 0.0K
14:24 4,532.82 4,532.82 4,530.38 4,530.38 0.0K
14:25 4,530.87 4,532.83 4,530.87 4,532.61 0.0K
14:26 4,532.77 4,532.77 4,527.93 4,527.93 0.0K
14:27 4,526.73 4,527.28 4,526.73 4,526.92 0.0K
14:28 4,525.59 4,527.65 4,525.59 4,527.65 0.0K
14:29 4,527.81 4,527.81 4,524.53 4,524.71 0.0K
14:30 4,524.59 4,525.05 4,524.08 4,524.08 0.0K
14:31 4,524.75 4,524.75 4,522.79 4,524.03 0.0K
14:32 4,522.08 4,523.34 4,522.08 4,523.34 0.0K
14:33 4,523.93 4,523.93 4,521.55 4,521.55 0.0K
14:34 4,521.79 4,523.39 4,521.79 4,523.39 0.0K
14:35 4,522.89 4,523.51 4,522.54 4,523.51 0.0K
14:36 4,523.38 4,525.84 4,523.34 4,525.84 0.0K
14:37 4,524.51 4,526.80 4,524.51 4,525.95 0.0K
14:38 4,527.39 4,527.44 4,526.69 4,526.69 0.0K
14:39 4,526.32 4,526.90 4,526.32 4,526.46 0.0K
14:40 4,527.12 4,529.08 4,527.12 4,529.03 0.0K
14:41 4,528.02 4,528.02 4,525.84 4,525.84 0.0K
14:42 4,526.17 4,526.73 4,526.17 4,526.73 0.0K
14:43 4,526.73 4,527.84 4,526.73 4,527.84 0.0K
14:44 4,528.38 4,529.47 4,528.38 4,529.10 0.0K
14:45 4,528.85 4,529.06 4,528.59 4,528.59 0.0K
14:46 4,528.93 4,532.89 4,528.93 4,532.89 0.0K
14:47 4,532.35 4,532.35 4,530.70 4,530.70 0.0K
14:48 4,529.03 4,530.40 4,529.03 4,530.40 0.0K
14:49 4,530.53 4,530.53 4,528.27 4,528.60 0.0K
14:50 4,528.44 4,529.29 4,528.44 4,529.29 0.0K
14:51 4,529.90 4,530.74 4,529.84 4,530.74 0.0K
14:52 4,531.64 4,531.64 4,531.52 4,531.52 0.0K
14:53 4,532.05 4,532.05 4,530.49 4,530.49 0.0K
14:54 4,531.13 4,531.13 4,529.93 4,529.93 0.0K
14:55 4,529.56 4,531.42 4,529.56 4,531.42 0.0K
14:56 4,531.67 4,532.27 4,531.51 4,531.51 0.0K
14:57 4,531.48 4,531.48 4,531.08 4,531.08 0.0K
14:58 4,531.14 4,532.11 4,531.14 4,532.11 0.0K
14:59 4,533.08 4,533.98 4,533.08 4,533.72 0.0K
15:00 4,533.26 4,534.56 4,533.26 4,534.07 0.0K
15:01 4,534.06 4,535.72 4,534.06 4,535.72 0.0K
15:02 4,536.99 4,536.99 4,535.99 4,536.06 0.0K
15:03 4,535.08 4,535.08 4,531.42 4,531.42 0.0K
15:04 4,531.35 4,531.35 4,529.83 4,531.05 0.0K
15:05 4,530.77 4,530.77 4,530.04 4,530.68 0.0K
15:06 4,531.10 4,531.41 4,529.86 4,531.41 0.0K
15:07 4,532.97 4,534.02 4,532.97 4,534.02 0.0K
15:08 4,534.12 4,535.36 4,533.67 4,535.36 0.0K
15:09 4,535.59 4,535.59 4,534.27 4,534.27 0.0K
15:10 4,534.00 4,535.40 4,534.00 4,535.40 0.0K
15:11 4,536.40 4,537.41 4,535.00 4,535.00 0.0K
15:12 4,535.52 4,535.80 4,534.47 4,535.80 0.0K
15:13 4,535.95 4,538.41 4,535.95 4,538.41 0.0K
15:14 4,536.88 4,537.04 4,535.53 4,535.77 0.0K
15:15 4,536.54 4,537.57 4,536.54 4,536.56 0.0K
15:16 4,536.05 4,536.05 4,534.91 4,535.06 0.0K
15:17 4,534.67 4,537.99 4,534.67 4,537.99 0.0K
15:18 4,538.97 4,538.97 4,537.87 4,537.87 0.0K
15:19 4,538.04 4,539.43 4,538.04 4,539.43 0.0K
15:20 4,539.22 4,539.69 4,539.03 4,539.62 0.0K
15:21 4,539.71 4,542.42 4,539.71 4,542.42 0.0K
15:22 4,543.20 4,544.14 4,542.91 4,544.14 0.0K
15:23 4,544.14 4,544.94 4,544.12 4,544.59 0.0K
15:24 4,544.94 4,547.03 4,544.94 4,547.03 0.0K
15:25 4,546.94 4,546.94 4,544.38 4,544.38 0.0K
15:26 4,544.52 4,544.52 4,543.50 4,544.36 0.0K
15:27 4,544.43 4,544.61 4,544.19 4,544.61 0.0K
15:28 4,543.94 4,543.94 4,542.12 4,542.12 0.0K
15:29 4,541.13 4,541.18 4,539.10 4,539.10 0.0K
15:30 4,539.56 4,539.56 4,535.58 4,535.58 0.0K
15:31 4,533.21 4,533.21 4,529.61 4,529.61 0.0K
15:32 4,528.91 4,528.91 4,524.88 4,525.98 0.0K
15:33 4,524.97 4,524.97 4,521.86 4,521.86 0.0K
15:34 4,520.20 4,521.20 4,519.55 4,521.20 0.0K
15:35 4,521.77 4,524.26 4,520.93 4,524.26 0.0K
15:36 4,524.64 4,524.64 4,523.27 4,523.42 0.0K
15:37 4,522.13 4,522.13 4,520.76 4,521.15 0.0K
15:38 4,520.17 4,520.17 4,518.23 4,519.45 0.0K
15:39 4,517.84 4,518.94 4,517.25 4,517.25 0.0K
15:40 4,517.68 4,517.68 4,514.68 4,514.68 0.0K
15:41 4,513.30 4,513.51 4,511.55 4,511.55 0.0K
15:42 4,511.89 4,513.57 4,511.21 4,513.22 0.0K
15:43 4,513.58 4,518.01 4,513.58 4,517.04 0.0K
15:44 4,516.99 4,517.43 4,515.09 4,517.43 0.0K
15:45 4,517.04 4,520.00 4,517.04 4,518.11 0.0K
15:46 4,515.77 4,515.77 4,513.55 4,513.55 0.0K
15:47 4,514.01 4,514.01 4,512.21 4,512.21 0.0K
15:48 4,511.06 4,511.06 4,509.09 4,509.09 0.0K
15:49 4,510.03 4,510.03 4,507.69 4,507.69 0.0K
15:50 4,507.00 4,507.00 4,497.63 4,497.63 0.0K
15:51 4,495.60 4,495.60 4,491.71 4,491.71 0.0K
15:52 4,491.11 4,491.11 4,487.23 4,487.23 0.0K
15:53 4,485.78 4,491.97 4,485.78 4,491.86 0.0K
15:54 4,492.78 4,495.78 4,492.78 4,495.42 0.0K
15:55 4,495.90 4,498.76 4,495.90 4,498.76 0.0K
15:56 4,498.24 4,498.59 4,497.07 4,498.59 0.0K
15:57 4,497.97 4,499.34 4,497.16 4,499.34 0.0K
15:58 4,499.14 4,499.14 4,495.48 4,495.48 0.0K
15:59 4,497.16 4,497.29 4,494.71 4,497.29 0.0K
16:00 4,496.79 4,497.57 4,496.79 4,497.57 0.0K
16:01 4,497.57 4,497.57 4,497.36 4,497.37 0.0K
16:02 4,497.05 4,497.05 4,496.95 4,496.95 0.0K
16:03 4,496.95 4,497.00 4,496.95 4,496.99 0.0K
16:04 4,497.04 4,497.14 4,497.00 4,497.07 0.0K
16:05 4,497.10 4,497.10 4,496.91 4,496.91 0.0K
16:06 4,496.91 4,497.19 4,496.91 4,497.19 0.0K
16:07 4,497.18 4,497.31 4,497.18 4,497.31 0.0K
16:08 4,497.31 4,497.32 4,497.30 4,497.32 0.0K
16:09 4,497.31 4,497.31 4,497.16 4,497.20 0.0K
16:10 4,497.44 4,497.50 4,497.33 4,497.33 0.0K
16:11 4,497.32 4,497.34 4,497.32 4,497.34 0.0K
16:12 4,497.62 4,497.84 4,497.62 4,497.84 0.0K
16:13 4,497.78 4,497.78 4,497.66 4,497.70 0.0K
16:14 4,497.68 4,497.72 4,497.53 4,497.72 0.0K
16:15 4,497.72 4,497.72 4,497.72 4,497.72 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