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 4,500.71 4,501.36 4,500.71 4,501.36 0.0K
09:32 4,499.78 4,501.54 4,499.09 4,501.54 0.0K
09:33 4,498.44 4,499.12 4,498.20 4,499.12 0.0K
09:34 4,498.55 4,500.32 4,498.55 4,500.32 0.0K
09:35 4,501.67 4,502.72 4,501.63 4,501.63 0.0K
09:36 4,501.95 4,501.95 4,496.95 4,496.95 0.0K
09:37 4,497.94 4,499.17 4,497.94 4,498.81 0.0K
09:38 4,497.10 4,497.85 4,495.96 4,496.25 0.0K
09:39 4,496.28 4,502.24 4,496.28 4,502.24 0.0K
09:40 4,502.49 4,506.76 4,502.49 4,506.16 0.0K
09:41 4,507.53 4,510.31 4,507.53 4,510.18 0.0K
09:42 4,510.14 4,511.63 4,509.94 4,509.94 0.0K
09:43 4,509.72 4,510.82 4,509.72 4,510.47 0.0K
09:44 4,509.83 4,509.83 4,506.85 4,506.85 0.0K
09:45 4,508.00 4,508.00 4,506.20 4,507.01 0.0K
09:46 4,507.53 4,508.04 4,507.53 4,507.56 0.0K
09:47 4,504.62 4,504.62 4,501.45 4,502.25 0.0K
09:48 4,501.15 4,503.94 4,501.15 4,501.77 0.0K
09:49 4,501.22 4,501.22 4,499.82 4,499.91 0.0K
09:50 4,498.51 4,500.56 4,498.51 4,499.77 0.0K
09:51 4,500.04 4,502.77 4,500.04 4,501.79 0.0K
09:52 4,502.35 4,503.47 4,502.35 4,503.47 0.0K
09:53 4,503.72 4,503.72 4,500.94 4,500.94 0.0K
09:54 4,501.74 4,501.74 4,496.06 4,496.06 0.0K
09:55 4,496.52 4,498.06 4,496.52 4,496.97 0.0K
09:56 4,496.28 4,496.28 4,490.77 4,490.77 0.0K
09:57 4,490.22 4,490.22 4,487.04 4,487.04 0.0K
09:58 4,489.52 4,493.19 4,489.52 4,493.15 0.0K
09:59 4,494.18 4,494.59 4,493.96 4,493.96 0.0K
10:00 4,492.14 4,510.46 4,492.14 4,510.46 0.0K
10:01 4,509.29 4,509.29 4,504.00 4,504.00 0.0K
10:02 4,502.66 4,503.36 4,500.83 4,501.86 0.0K
10:03 4,503.77 4,506.37 4,503.77 4,505.02 0.0K
10:04 4,505.72 4,508.41 4,505.72 4,507.42 0.0K
10:05 4,506.59 4,508.99 4,506.59 4,507.38 0.0K
10:06 4,505.37 4,508.58 4,505.37 4,508.58 0.0K
10:07 4,509.57 4,512.75 4,509.57 4,511.90 0.0K
10:08 4,512.49 4,512.49 4,511.30 4,512.10 0.0K
10:09 4,512.02 4,512.16 4,509.41 4,510.30 0.0K
10:10 4,509.32 4,509.67 4,508.85 4,508.85 0.0K
10:11 4,507.64 4,508.30 4,506.77 4,508.30 0.0K
10:12 4,505.90 4,509.47 4,505.56 4,509.47 0.0K
10:13 4,510.72 4,510.72 4,507.49 4,507.85 0.0K
10:14 4,507.66 4,507.66 4,504.69 4,505.93 0.0K
10:15 4,506.44 4,506.91 4,504.29 4,504.29 0.0K
10:16 4,503.80 4,504.04 4,503.39 4,503.39 0.0K
10:17 4,502.30 4,502.30 4,499.52 4,499.52 0.0K
10:18 4,500.88 4,502.53 4,498.57 4,498.57 0.0K
10:19 4,499.19 4,499.19 4,497.86 4,497.86 0.0K
10:20 4,497.88 4,499.77 4,496.54 4,496.54 0.0K
10:21 4,496.21 4,497.51 4,489.40 4,489.40 0.0K
10:22 4,490.64 4,493.90 4,490.64 4,493.90 0.0K
10:23 4,494.44 4,498.72 4,494.44 4,498.72 0.0K
10:24 4,498.97 4,498.97 4,495.82 4,495.82 0.0K
10:25 4,494.43 4,494.54 4,494.28 4,494.54 0.0K
10:26 4,494.78 4,494.92 4,493.61 4,494.59 0.0K
10:27 4,493.51 4,493.51 4,491.60 4,492.24 0.0K
10:28 4,491.66 4,491.66 4,489.97 4,491.15 0.0K
10:29 4,491.95 4,492.82 4,491.92 4,492.42 0.0K
10:30 4,492.06 4,492.28 4,490.57 4,490.57 0.0K
10:31 4,491.41 4,493.76 4,491.41 4,492.92 0.0K
10:32 4,494.25 4,496.04 4,493.63 4,496.04 0.0K
10:33 4,495.57 4,498.45 4,494.44 4,498.45 0.0K
10:34 4,496.84 4,496.93 4,495.33 4,496.93 0.0K
10:35 4,496.50 4,497.72 4,496.30 4,497.72 0.0K
10:36 4,499.73 4,500.06 4,499.26 4,500.06 0.0K
10:37 4,498.18 4,499.96 4,498.18 4,499.96 0.0K
10:38 4,499.49 4,502.45 4,499.49 4,502.45 0.0K
10:39 4,502.57 4,506.21 4,502.57 4,504.51 0.0K
10:40 4,503.83 4,503.83 4,502.35 4,502.58 0.0K
10:41 4,502.55 4,502.55 4,502.27 4,502.27 0.0K
10:42 4,502.88 4,502.88 4,498.44 4,498.44 0.0K
10:43 4,497.35 4,500.87 4,497.35 4,500.87 0.0K
10:44 4,500.15 4,500.48 4,499.70 4,500.16 0.0K
10:45 4,500.54 4,502.21 4,500.54 4,502.21 0.0K
10:46 4,501.75 4,503.61 4,501.75 4,501.76 0.0K
10:47 4,502.82 4,502.93 4,501.89 4,501.89 0.0K
10:48 4,500.13 4,500.13 4,499.38 4,499.38 0.0K
10:49 4,498.38 4,498.38 4,495.99 4,495.99 0.0K
10:50 4,496.83 4,497.55 4,495.57 4,495.57 0.0K
10:51 4,496.00 4,496.00 4,492.95 4,494.39 0.0K
10:52 4,494.70 4,497.97 4,494.35 4,497.97 0.0K
10:53 4,498.53 4,501.02 4,498.53 4,501.02 0.0K
10:54 4,499.87 4,500.84 4,499.87 4,500.77 0.0K
10:55 4,501.29 4,501.29 4,500.33 4,500.33 0.0K
10:56 4,501.06 4,501.46 4,500.81 4,501.46 0.0K
10:57 4,501.41 4,501.41 4,500.14 4,501.07 0.0K
10:58 4,501.79 4,503.28 4,501.79 4,502.92 0.0K
10:59 4,501.94 4,501.94 4,498.96 4,499.12 0.0K
11:00 4,498.56 4,498.56 4,494.30 4,494.30 0.0K
11:01 4,494.64 4,494.64 4,492.70 4,493.06 0.0K
11:02 4,493.28 4,493.72 4,492.76 4,492.76 0.0K
11:03 4,493.53 4,493.53 4,492.88 4,492.88 0.0K
11:04 4,493.56 4,493.56 4,490.98 4,491.86 0.0K
11:05 4,492.83 4,493.44 4,492.65 4,493.24 0.0K
11:06 4,492.40 4,492.57 4,491.85 4,492.57 0.0K
11:07 4,492.36 4,493.28 4,491.84 4,493.28 0.0K
11:08 4,493.67 4,493.67 4,491.90 4,491.90 0.0K
11:09 4,489.95 4,489.95 4,488.99 4,489.73 0.0K
11:10 4,489.50 4,489.50 4,487.84 4,488.03 0.0K
11:11 4,486.81 4,486.81 4,481.98 4,482.48 0.0K
11:12 4,482.46 4,482.46 4,480.65 4,481.84 0.0K
11:13 4,482.35 4,484.21 4,481.87 4,484.21 0.0K
11:14 4,485.46 4,487.63 4,485.46 4,487.63 0.0K
11:15 4,486.57 4,486.68 4,486.12 4,486.12 0.0K
11:16 4,486.30 4,486.30 4,484.72 4,484.72 0.0K
11:17 4,484.84 4,484.84 4,483.07 4,483.61 0.0K
11:18 4,483.62 4,484.66 4,483.62 4,484.07 0.0K
11:19 4,483.90 4,483.90 4,482.85 4,482.85 0.0K
11:20 4,482.96 4,482.96 4,480.69 4,480.69 0.0K
11:21 4,483.95 4,484.34 4,483.95 4,484.23 0.0K
11:22 4,484.03 4,484.71 4,483.90 4,484.71 0.0K
11:23 4,484.82 4,484.82 4,483.74 4,483.74 0.0K
11:24 4,484.00 4,485.05 4,483.53 4,485.05 0.0K
11:25 4,485.96 4,486.65 4,483.65 4,483.65 0.0K
11:26 4,483.10 4,483.10 4,480.91 4,480.91 0.0K
11:27 4,481.74 4,482.14 4,481.54 4,481.54 0.0K
11:28 4,481.04 4,482.22 4,481.04 4,482.22 0.0K
11:29 4,482.59 4,485.40 4,482.59 4,485.40 0.0K
11:30 4,485.92 4,485.92 4,483.46 4,483.46 0.0K
11:31 4,484.03 4,484.03 4,483.26 4,483.26 0.0K
11:32 4,483.30 4,483.31 4,482.15 4,482.15 0.0K
11:33 4,482.71 4,483.12 4,479.62 4,479.62 0.0K
11:34 4,480.13 4,480.13 4,478.53 4,478.53 0.0K
11:35 4,478.68 4,479.53 4,478.17 4,479.53 0.0K
11:36 4,480.32 4,480.65 4,479.88 4,480.48 0.0K
11:37 4,481.38 4,484.21 4,481.38 4,484.21 0.0K
11:38 4,483.89 4,483.99 4,483.85 4,483.94 0.0K
11:39 4,485.28 4,485.28 4,484.00 4,484.00 0.0K
11:40 4,483.50 4,483.50 4,480.34 4,480.34 0.0K
11:41 4,480.34 4,480.67 4,479.69 4,479.69 0.0K
11:42 4,478.40 4,479.90 4,478.40 4,478.69 0.0K
11:43 4,479.33 4,479.33 4,477.03 4,477.91 0.0K
11:44 4,478.13 4,478.61 4,477.02 4,477.02 0.0K
11:45 4,477.49 4,479.16 4,477.49 4,478.86 0.0K
11:46 4,478.18 4,478.18 4,476.96 4,477.41 0.0K
11:47 4,478.00 4,480.35 4,478.00 4,480.24 0.0K
11:48 4,480.18 4,480.93 4,480.14 4,480.93 0.0K
11:49 4,480.13 4,480.66 4,480.01 4,480.66 0.0K
11:50 4,480.44 4,480.44 4,478.73 4,478.73 0.0K
11:51 4,477.58 4,478.42 4,477.21 4,478.42 0.0K
11:52 4,479.00 4,479.00 4,477.68 4,477.74 0.0K
11:53 4,478.43 4,479.87 4,478.08 4,479.87 0.0K
11:54 4,480.06 4,481.63 4,480.06 4,481.63 0.0K
11:55 4,481.55 4,483.36 4,481.55 4,483.13 0.0K
11:56 4,482.98 4,482.98 4,481.63 4,482.18 0.0K
11:57 4,482.92 4,482.92 4,481.87 4,482.18 0.0K
11:58 4,487.82 4,494.48 4,487.82 4,494.47 0.0K
11:59 4,495.33 4,495.41 4,491.85 4,491.85 0.0K
12:00 4,492.63 4,500.91 4,492.63 4,500.91 0.0K
12:01 4,499.87 4,499.87 4,496.55 4,496.55 0.0K
12:02 4,497.12 4,497.12 4,495.27 4,495.43 0.0K
12:03 4,495.57 4,496.77 4,494.46 4,494.46 0.0K
12:04 4,495.05 4,495.05 4,493.78 4,494.21 0.0K
12:05 4,493.78 4,495.50 4,493.78 4,495.50 0.0K
12:06 4,495.24 4,496.02 4,494.45 4,496.02 0.0K
12:07 4,494.56 4,495.22 4,493.90 4,494.66 0.0K
12:08 4,494.96 4,494.96 4,494.34 4,494.80 0.0K
12:09 4,494.53 4,496.12 4,494.53 4,496.07 0.0K
12:10 4,497.08 4,497.53 4,496.43 4,496.43 0.0K
12:11 4,496.24 4,497.80 4,495.56 4,495.56 0.0K
12:12 4,496.44 4,497.08 4,496.15 4,496.15 0.0K
12:13 4,496.43 4,499.29 4,496.43 4,499.19 0.0K
12:14 4,498.81 4,498.81 4,496.48 4,496.48 0.0K
12:15 4,495.95 4,497.53 4,495.95 4,497.06 0.0K
12:16 4,497.75 4,497.75 4,496.99 4,497.15 0.0K
12:17 4,497.97 4,498.84 4,497.35 4,498.84 0.0K
12:18 4,500.10 4,500.57 4,499.16 4,500.57 0.0K
12:19 4,501.13 4,501.13 4,499.42 4,499.42 0.0K
12:20 4,498.86 4,500.45 4,498.05 4,500.45 0.0K
12:21 4,500.79 4,503.12 4,500.79 4,503.12 0.0K
12:22 4,502.34 4,503.88 4,502.34 4,503.88 0.0K
12:23 4,504.91 4,506.16 4,504.91 4,505.59 0.0K
12:24 4,505.47 4,505.47 4,504.57 4,505.31 0.0K
12:25 4,505.09 4,506.69 4,505.09 4,506.69 0.0K
12:26 4,505.74 4,505.74 4,503.83 4,503.83 0.0K
12:27 4,505.26 4,506.49 4,505.26 4,506.49 0.0K
12:28 4,506.55 4,508.42 4,506.55 4,507.70 0.0K
12:29 4,507.99 4,508.32 4,507.96 4,508.32 0.0K
12:30 4,508.64 4,509.59 4,508.64 4,509.45 0.0K
12:31 4,508.82 4,510.40 4,508.82 4,510.40 0.0K
12:32 4,510.15 4,510.25 4,509.09 4,509.09 0.0K
12:33 4,509.48 4,510.07 4,509.48 4,510.07 0.0K
12:34 4,510.48 4,510.48 4,509.07 4,509.54 0.0K
12:35 4,509.82 4,509.82 4,508.71 4,509.07 0.0K
12:36 4,510.22 4,510.74 4,510.20 4,510.20 0.0K
12:37 4,510.38 4,511.18 4,510.38 4,511.12 0.0K
12:38 4,510.27 4,511.58 4,510.27 4,511.58 0.0K
12:39 4,511.85 4,511.85 4,511.50 4,511.58 0.0K
12:40 4,512.07 4,512.55 4,512.07 4,512.55 0.0K
12:41 4,513.02 4,513.02 4,512.20 4,512.67 0.0K
12:42 4,511.87 4,512.40 4,511.84 4,512.40 0.0K
12:43 4,512.90 4,512.90 4,511.74 4,511.74 0.0K
12:44 4,510.84 4,511.69 4,510.84 4,511.69 0.0K
12:45 4,511.72 4,511.72 4,508.94 4,508.94 0.0K
12:46 4,508.88 4,508.88 4,506.58 4,506.76 0.0K
12:47 4,506.91 4,506.91 4,504.91 4,505.76 0.0K
12:48 4,506.35 4,509.90 4,506.35 4,509.90 0.0K
12:49 4,508.95 4,511.11 4,508.95 4,511.11 0.0K
12:50 4,511.10 4,512.73 4,511.10 4,512.73 0.0K
12:51 4,513.04 4,517.55 4,513.04 4,517.55 0.0K
12:52 4,516.75 4,516.95 4,515.68 4,516.95 0.0K
12:53 4,516.38 4,519.80 4,516.38 4,519.80 0.0K
12:54 4,519.81 4,519.81 4,517.64 4,517.64 0.0K
12:55 4,517.55 4,518.65 4,517.06 4,518.65 0.0K
12:56 4,518.79 4,519.61 4,518.79 4,519.61 0.0K
12:57 4,519.38 4,519.38 4,517.31 4,517.31 0.0K
12:58 4,517.98 4,519.05 4,517.98 4,519.05 0.0K
12:59 4,519.15 4,520.94 4,519.15 4,520.94 0.0K
13:00 4,520.77 4,520.77 4,520.14 4,520.63 0.0K
13:01 4,520.41 4,520.41 4,518.97 4,518.97 0.0K
13:02 4,520.60 4,520.60 4,519.59 4,519.69 0.0K
13:03 4,519.74 4,521.25 4,519.73 4,521.25 0.0K
13:04 4,521.18 4,521.80 4,521.01 4,521.01 0.0K
13:05 4,520.99 4,521.45 4,520.57 4,521.45 0.0K
13:06 4,521.37 4,521.92 4,520.58 4,521.92 0.0K
13:07 4,522.47 4,522.47 4,514.53 4,514.53 0.0K
13:08 4,513.23 4,514.13 4,510.60 4,510.60 0.0K
13:09 4,511.07 4,511.07 4,505.01 4,505.01 0.0K
13:10 4,504.61 4,510.13 4,504.61 4,510.13 0.0K
13:11 4,510.84 4,511.31 4,510.19 4,511.31 0.0K
13:12 4,511.63 4,512.62 4,510.71 4,512.62 0.0K
13:13 4,514.32 4,515.49 4,514.12 4,515.49 0.0K
13:14 4,515.50 4,515.50 4,512.94 4,512.94 0.0K
13:15 4,512.81 4,514.27 4,512.05 4,513.77 0.0K
13:16 4,514.33 4,515.13 4,514.33 4,514.38 0.0K
13:17 4,514.37 4,514.37 4,512.36 4,512.36 0.0K
13:18 4,512.78 4,512.78 4,510.69 4,510.69 0.0K
13:19 4,511.56 4,513.99 4,511.56 4,513.88 0.0K
13:20 4,514.24 4,515.31 4,514.24 4,515.31 0.0K
13:21 4,515.59 4,515.59 4,512.59 4,513.34 0.0K
13:22 4,512.82 4,513.81 4,512.43 4,513.81 0.0K
13:23 4,513.75 4,514.12 4,513.24 4,513.24 0.0K
13:24 4,513.04 4,513.35 4,512.74 4,513.35 0.0K
13:25 4,514.10 4,514.35 4,512.75 4,512.75 0.0K
13:26 4,512.21 4,513.25 4,511.21 4,511.21 0.0K
13:27 4,510.76 4,513.77 4,510.76 4,513.77 0.0K
13:28 4,513.86 4,513.86 4,511.36 4,511.36 0.0K
13:29 4,511.93 4,512.90 4,511.93 4,511.97 0.0K
13:30 4,512.05 4,512.05 4,509.94 4,509.94 0.0K
13:31 4,510.46 4,510.68 4,509.15 4,509.15 0.0K
13:32 4,509.67 4,509.67 4,506.59 4,506.59 0.0K
13:33 4,505.33 4,509.04 4,505.33 4,509.04 0.0K
13:34 4,512.87 4,512.87 4,510.40 4,510.40 0.0K
13:35 4,509.54 4,509.54 4,507.63 4,508.37 0.0K
13:36 4,509.50 4,512.04 4,509.50 4,512.04 0.0K
13:37 4,512.22 4,512.22 4,510.65 4,510.65 0.0K
13:38 4,509.14 4,509.14 4,508.16 4,508.16 0.0K
13:39 4,508.74 4,510.98 4,508.74 4,510.98 0.0K
13:40 4,511.73 4,511.91 4,510.02 4,510.02 0.0K
13:41 4,508.73 4,509.33 4,507.67 4,509.18 0.0K
13:42 4,508.60 4,509.08 4,508.60 4,509.08 0.0K
13:43 4,509.34 4,509.34 4,507.11 4,507.11 0.0K
13:44 4,508.05 4,508.83 4,507.95 4,507.95 0.0K
13:45 4,508.11 4,510.79 4,508.11 4,510.79 0.0K
13:46 4,511.45 4,512.41 4,511.30 4,512.41 0.0K
13:47 4,512.97 4,513.37 4,512.97 4,513.35 0.0K
13:48 4,514.06 4,515.65 4,514.06 4,515.65 0.0K
13:49 4,516.78 4,516.88 4,516.65 4,516.72 0.0K
13:50 4,516.81 4,517.94 4,516.81 4,517.79 0.0K
13:51 4,518.46 4,518.46 4,517.37 4,517.46 0.0K
13:52 4,518.18 4,520.05 4,518.18 4,518.89 0.0K
13:53 4,518.50 4,519.17 4,517.90 4,519.17 0.0K
13:54 4,518.99 4,519.39 4,518.52 4,519.39 0.0K
13:55 4,519.54 4,520.66 4,519.54 4,520.66 0.0K
13:56 4,520.04 4,520.86 4,520.04 4,520.86 0.0K
13:57 4,521.59 4,521.59 4,520.81 4,521.52 0.0K
13:58 4,521.13 4,523.93 4,521.13 4,523.93 0.0K
13:59 4,523.95 4,524.77 4,523.64 4,524.77 0.0K
14:00 4,524.76 4,524.94 4,523.93 4,523.93 0.0K
14:01 4,523.17 4,523.17 4,521.92 4,522.98 0.0K
14:02 4,524.24 4,527.24 4,524.24 4,526.23 0.0K
14:03 4,527.08 4,528.94 4,527.08 4,528.94 0.0K
14:04 4,528.83 4,529.38 4,528.73 4,529.38 0.0K
14:05 4,530.03 4,530.03 4,528.91 4,529.58 0.0K
14:06 4,529.57 4,533.93 4,529.57 4,533.93 0.0K
14:07 4,534.58 4,536.61 4,534.58 4,536.61 0.0K
14:08 4,536.35 4,536.35 4,534.49 4,534.67 0.0K
14:09 4,535.04 4,537.41 4,535.04 4,537.41 0.0K
14:10 4,538.67 4,538.67 4,537.48 4,537.71 0.0K
14:11 4,537.47 4,538.28 4,537.47 4,537.58 0.0K
14:12 4,536.85 4,538.08 4,536.85 4,538.08 0.0K
14:13 4,537.81 4,538.84 4,537.81 4,538.03 0.0K
14:14 4,538.04 4,540.76 4,538.04 4,540.35 0.0K
14:15 4,539.73 4,541.54 4,539.73 4,541.14 0.0K
14:16 4,540.93 4,541.28 4,540.86 4,541.13 0.0K
14:17 4,540.86 4,540.86 4,539.08 4,539.08 0.0K
14:18 4,539.32 4,539.32 4,533.85 4,533.85 0.0K
14:19 4,533.10 4,533.64 4,533.02 4,533.02 0.0K
14:20 4,532.86 4,534.19 4,532.01 4,534.19 0.0K
14:21 4,534.97 4,537.00 4,534.97 4,537.00 0.0K
14:22 4,537.09 4,537.16 4,536.74 4,537.10 0.0K
14:23 4,537.00 4,537.96 4,537.00 4,537.48 0.0K
14:24 4,537.76 4,539.33 4,537.76 4,539.33 0.0K
14:25 4,539.03 4,539.03 4,536.83 4,536.83 0.0K
14:26 4,536.97 4,536.97 4,535.34 4,536.87 0.0K
14:27 4,537.17 4,537.17 4,534.93 4,534.93 0.0K
14:28 4,535.77 4,536.66 4,533.96 4,533.96 0.0K
14:29 4,534.81 4,535.38 4,533.41 4,533.41 0.0K
14:30 4,532.81 4,535.29 4,532.81 4,535.29 0.0K
14:31 4,535.24 4,535.24 4,533.90 4,533.90 0.0K
14:32 4,533.95 4,534.88 4,533.14 4,534.88 0.0K
14:33 4,535.87 4,535.89 4,534.81 4,535.83 0.0K
14:34 4,535.87 4,535.87 4,535.30 4,535.85 0.0K
14:35 4,535.48 4,536.47 4,535.48 4,536.32 0.0K
14:36 4,535.82 4,536.17 4,533.50 4,533.50 0.0K
14:37 4,534.61 4,534.61 4,531.52 4,531.64 0.0K
14:38 4,531.06 4,532.48 4,529.99 4,532.48 0.0K
14:39 4,533.14 4,534.66 4,533.14 4,534.39 0.0K
14:40 4,534.14 4,535.20 4,534.14 4,535.17 0.0K
14:41 4,535.74 4,535.93 4,535.74 4,535.82 0.0K
14:42 4,536.56 4,536.72 4,535.53 4,536.72 0.0K
14:43 4,536.01 4,536.01 4,532.79 4,532.79 0.0K
14:44 4,533.89 4,534.29 4,533.37 4,533.37 0.0K
14:45 4,533.14 4,533.69 4,533.14 4,533.41 0.0K
14:46 4,533.72 4,533.96 4,532.73 4,533.44 0.0K
14:47 4,533.77 4,535.30 4,533.77 4,535.19 0.0K
14:48 4,535.75 4,537.29 4,535.75 4,537.29 0.0K
14:49 4,537.32 4,537.35 4,537.03 4,537.03 0.0K
14:50 4,537.07 4,538.62 4,537.01 4,537.01 0.0K
14:51 4,537.88 4,538.50 4,536.55 4,536.55 0.0K
14:52 4,536.42 4,537.23 4,536.25 4,537.23 0.0K
14:53 4,538.16 4,538.51 4,538.16 4,538.46 0.0K
14:54 4,538.32 4,538.48 4,538.07 4,538.48 0.0K
14:55 4,538.31 4,539.16 4,538.14 4,539.16 0.0K
14:56 4,539.37 4,540.05 4,539.37 4,539.77 0.0K
14:57 4,539.59 4,540.57 4,539.59 4,540.57 0.0K
14:58 4,540.64 4,540.64 4,538.20 4,538.20 0.0K
14:59 4,537.34 4,537.34 4,535.40 4,536.09 0.0K
15:00 4,534.70 4,536.47 4,534.70 4,536.33 0.0K
15:01 4,537.18 4,539.88 4,537.18 4,539.88 0.0K
15:02 4,540.49 4,541.63 4,540.49 4,541.57 0.0K
15:03 4,540.95 4,541.29 4,539.91 4,541.29 0.0K
15:04 4,541.65 4,543.28 4,541.65 4,542.31 0.0K
15:05 4,541.93 4,541.93 4,540.82 4,540.82 0.0K
15:06 4,541.09 4,543.54 4,541.09 4,543.54 0.0K
15:07 4,543.53 4,543.53 4,542.53 4,543.07 0.0K
15:08 4,543.40 4,544.52 4,543.19 4,544.52 0.0K
15:09 4,544.59 4,544.71 4,544.01 4,544.01 0.0K
15:10 4,543.81 4,543.81 4,542.38 4,542.38 0.0K
15:11 4,542.20 4,542.94 4,541.71 4,541.71 0.0K
15:12 4,542.40 4,543.03 4,542.40 4,542.74 0.0K
15:13 4,543.50 4,543.57 4,543.42 4,543.57 0.0K
15:14 4,543.87 4,543.98 4,543.18 4,543.18 0.0K
15:15 4,543.35 4,543.91 4,543.08 4,543.08 0.0K
15:16 4,541.77 4,541.77 4,538.69 4,538.69 0.0K
15:17 4,537.72 4,537.72 4,531.98 4,531.98 0.0K
15:18 4,530.85 4,533.75 4,530.85 4,533.71 0.0K
15:19 4,535.23 4,535.23 4,532.94 4,533.96 0.0K
15:20 4,534.96 4,535.14 4,534.00 4,535.14 0.0K
15:21 4,535.04 4,536.91 4,534.82 4,534.82 0.0K
15:22 4,533.44 4,533.44 4,532.18 4,532.55 0.0K
15:23 4,531.32 4,532.89 4,531.19 4,532.89 0.0K
15:24 4,533.81 4,535.17 4,533.81 4,535.17 0.0K
15:25 4,534.21 4,536.58 4,534.21 4,536.58 0.0K
15:26 4,536.70 4,536.74 4,536.10 4,536.10 0.0K
15:27 4,536.74 4,537.56 4,536.74 4,537.49 0.0K
15:28 4,537.99 4,540.00 4,537.99 4,540.00 0.0K
15:29 4,540.51 4,541.06 4,540.45 4,541.06 0.0K
15:30 4,540.75 4,540.75 4,535.76 4,535.76 0.0K
15:31 4,534.84 4,537.57 4,534.84 4,537.57 0.0K
15:32 4,538.13 4,538.13 4,534.53 4,534.53 0.0K
15:33 4,534.55 4,534.81 4,533.56 4,534.81 0.0K
15:34 4,533.88 4,534.83 4,533.88 4,534.83 0.0K
15:35 4,534.96 4,534.96 4,533.80 4,533.80 0.0K
15:36 4,532.68 4,534.79 4,532.68 4,534.79 0.0K
15:37 4,535.27 4,535.66 4,535.27 4,535.56 0.0K
15:38 4,535.49 4,535.99 4,534.47 4,535.99 0.0K
15:39 4,536.66 4,536.66 4,535.42 4,535.42 0.0K
15:40 4,536.49 4,536.49 4,535.24 4,536.47 0.0K
15:41 4,536.58 4,537.66 4,536.58 4,537.36 0.0K
15:42 4,537.87 4,539.19 4,537.87 4,539.19 0.0K
15:43 4,538.91 4,538.91 4,538.66 4,538.66 0.0K
15:44 4,537.51 4,537.71 4,537.45 4,537.71 0.0K
15:45 4,537.78 4,537.78 4,536.24 4,536.61 0.0K
15:46 4,535.12 4,535.12 4,532.81 4,532.81 0.0K
15:47 4,532.96 4,534.99 4,532.96 4,534.97 0.0K
15:48 4,534.70 4,535.67 4,533.68 4,535.67 0.0K
15:49 4,535.40 4,535.40 4,534.76 4,534.76 0.0K
15:50 4,534.58 4,534.58 4,529.02 4,529.02 0.0K
15:51 4,528.08 4,528.37 4,525.07 4,528.37 0.0K
15:52 4,529.55 4,533.54 4,529.55 4,533.54 0.0K
15:53 4,533.11 4,533.87 4,532.05 4,533.87 0.0K
15:54 4,535.63 4,538.08 4,535.63 4,538.08 0.0K
15:55 4,537.27 4,537.27 4,535.32 4,535.78 0.0K
15:56 4,536.56 4,536.83 4,536.19 4,536.34 0.0K
15:57 4,536.38 4,536.38 4,533.23 4,533.79 0.0K
15:58 4,533.48 4,533.62 4,533.32 4,533.62 0.0K
15:59 4,534.37 4,536.62 4,534.37 4,535.91 0.0K
16:00 4,533.14 4,533.81 4,533.14 4,533.81 0.0K
16:01 4,533.83 4,533.90 4,533.83 4,533.83 0.0K
16:02 4,533.83 4,533.83 4,533.79 4,533.82 0.0K
16:03 4,534.03 4,534.05 4,534.00 4,534.05 0.0K
16:04 4,534.05 4,534.06 4,534.05 4,534.06 0.0K
16:05 4,533.92 4,534.07 4,533.71 4,533.71 0.0K
16:06 4,533.71 4,533.72 4,533.59 4,533.59 0.0K
16:07 4,533.59 4,533.67 4,533.50 4,533.67 0.0K
16:08 4,533.74 4,533.74 4,533.62 4,533.68 0.0K
16:09 4,533.73 4,533.74 4,533.69 4,533.69 0.0K
16:10 4,533.66 4,533.66 4,533.65 4,533.65 0.0K
16:11 4,533.64 4,533.71 4,533.60 4,533.71 0.0K
16:12 4,533.67 4,533.69 4,533.63 4,533.63 0.0K
16:13 4,533.71 4,533.78 4,533.71 4,533.76 0.0K
16:14 4,533.75 4,533.77 4,533.73 4,533.77 0.0K
16:15 4,533.77 4,533.77 4,533.77 4,533.77 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