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 4,468.70 4,469.85 4,467.19 4,469.85 0.0K
09:32 4,469.35 4,469.35 4,467.48 4,468.58 0.0K
09:33 4,470.30 4,470.56 4,468.06 4,470.56 0.0K
09:34 4,471.52 4,473.18 4,471.52 4,473.18 0.0K
09:35 4,473.53 4,475.87 4,472.90 4,475.21 0.0K
09:36 4,474.10 4,474.10 4,469.28 4,469.28 0.0K
09:37 4,468.82 4,468.82 4,466.04 4,466.04 0.0K
09:38 4,466.41 4,472.03 4,466.41 4,472.03 0.0K
09:39 4,472.74 4,473.26 4,471.29 4,472.95 0.0K
09:40 4,471.40 4,477.58 4,471.40 4,477.58 0.0K
09:41 4,478.00 4,478.90 4,477.01 4,478.90 0.0K
09:42 4,479.47 4,481.11 4,479.47 4,481.11 0.0K
09:43 4,480.20 4,483.00 4,478.74 4,483.00 0.0K
09:44 4,482.69 4,484.93 4,482.69 4,484.03 0.0K
09:45 4,481.72 4,481.72 4,481.37 4,481.37 0.0K
09:46 4,482.36 4,485.39 4,482.36 4,485.39 0.0K
09:47 4,483.75 4,486.93 4,483.75 4,486.93 0.0K
09:48 4,486.53 4,490.05 4,486.53 4,490.05 0.0K
09:49 4,490.26 4,491.17 4,488.77 4,488.77 0.0K
09:50 4,489.65 4,490.79 4,488.62 4,488.87 0.0K
09:51 4,487.67 4,490.80 4,487.67 4,489.77 0.0K
09:52 4,490.41 4,492.07 4,490.41 4,491.92 0.0K
09:53 4,490.27 4,493.39 4,490.27 4,493.39 0.0K
09:54 4,493.16 4,493.16 4,491.17 4,491.95 0.0K
09:55 4,491.90 4,493.48 4,491.55 4,493.48 0.0K
09:56 4,492.63 4,492.63 4,488.15 4,488.15 0.0K
09:57 4,486.71 4,486.92 4,486.52 4,486.52 0.0K
09:58 4,486.94 4,488.24 4,484.79 4,485.10 0.0K
09:59 4,483.61 4,483.61 4,481.91 4,481.91 0.0K
10:00 4,482.42 4,482.42 4,474.88 4,476.90 0.0K
10:01 4,476.59 4,480.14 4,476.59 4,480.14 0.0K
10:02 4,480.02 4,481.61 4,480.02 4,481.61 0.0K
10:03 4,482.02 4,482.51 4,481.40 4,482.03 0.0K
10:04 4,483.65 4,485.97 4,483.65 4,483.94 0.0K
10:05 4,484.23 4,484.79 4,483.58 4,484.79 0.0K
10:06 4,485.11 4,486.05 4,485.11 4,485.31 0.0K
10:07 4,484.63 4,486.85 4,484.63 4,484.96 0.0K
10:08 4,485.74 4,485.89 4,484.27 4,484.27 0.0K
10:09 4,484.53 4,484.98 4,483.60 4,484.98 0.0K
10:10 4,484.79 4,485.47 4,484.55 4,484.55 0.0K
10:11 4,484.89 4,484.90 4,482.90 4,482.90 0.0K
10:12 4,483.24 4,483.24 4,479.62 4,479.62 0.0K
10:13 4,480.79 4,480.79 4,477.19 4,477.19 0.0K
10:14 4,476.62 4,477.62 4,476.57 4,476.57 0.0K
10:15 4,476.79 4,476.79 4,473.04 4,473.04 0.0K
10:16 4,474.42 4,474.42 4,473.12 4,473.84 0.0K
10:17 4,474.41 4,474.41 4,470.09 4,470.85 0.0K
10:18 4,470.88 4,470.88 4,468.99 4,469.81 0.0K
10:19 4,472.32 4,472.32 4,471.36 4,471.36 0.0K
10:20 4,471.11 4,471.39 4,469.78 4,471.39 0.0K
10:21 4,473.08 4,473.08 4,470.29 4,470.29 0.0K
10:22 4,472.12 4,472.12 4,470.78 4,470.78 0.0K
10:23 4,470.75 4,473.26 4,470.75 4,472.90 0.0K
10:24 4,473.84 4,478.08 4,473.84 4,478.08 0.0K
10:25 4,477.00 4,477.00 4,472.74 4,472.74 0.0K
10:26 4,474.08 4,474.53 4,473.37 4,474.53 0.0K
10:27 4,473.89 4,473.89 4,471.73 4,472.84 0.0K
10:28 4,474.08 4,474.08 4,469.82 4,469.82 0.0K
10:29 4,470.08 4,471.03 4,469.97 4,471.03 0.0K
10:30 4,471.35 4,471.35 4,469.20 4,469.20 0.0K
10:31 4,468.95 4,468.95 4,462.55 4,462.55 0.0K
10:32 4,462.27 4,462.27 4,456.70 4,457.31 0.0K
10:33 4,458.52 4,459.34 4,458.27 4,459.10 0.0K
10:34 4,458.96 4,458.96 4,457.01 4,457.89 0.0K
10:35 4,457.74 4,457.74 4,456.05 4,456.50 0.0K
10:36 4,454.25 4,455.55 4,453.70 4,455.55 0.0K
10:37 4,454.41 4,454.41 4,452.14 4,453.12 0.0K
10:38 4,452.59 4,452.59 4,451.31 4,451.31 0.0K
10:39 4,451.72 4,454.46 4,451.72 4,452.77 0.0K
10:40 4,452.75 4,452.75 4,449.78 4,449.78 0.0K
10:41 4,450.37 4,450.37 4,449.07 4,449.61 0.0K
10:42 4,449.03 4,453.14 4,449.03 4,453.14 0.0K
10:43 4,453.21 4,453.21 4,452.51 4,453.00 0.0K
10:44 4,453.42 4,455.80 4,453.42 4,455.80 0.0K
10:45 4,456.08 4,458.68 4,455.38 4,458.68 0.0K
10:46 4,459.24 4,460.14 4,458.04 4,458.04 0.0K
10:47 4,456.83 4,457.74 4,455.43 4,455.43 0.0K
10:48 4,456.82 4,456.82 4,455.05 4,456.01 0.0K
10:49 4,455.60 4,472.42 4,455.60 4,469.21 0.0K
10:50 4,468.74 4,468.74 4,466.06 4,466.06 0.0K
10:51 4,464.17 4,464.67 4,462.72 4,462.99 0.0K
10:52 4,461.42 4,463.93 4,461.42 4,462.82 0.0K
10:53 4,461.48 4,461.48 4,458.30 4,459.61 0.0K
10:54 4,459.63 4,466.19 4,459.63 4,464.31 0.0K
10:55 4,463.29 4,465.89 4,463.29 4,464.78 0.0K
10:56 4,463.27 4,464.40 4,463.27 4,463.71 0.0K
10:57 4,463.06 4,463.56 4,460.14 4,460.14 0.0K
10:58 4,460.24 4,461.92 4,460.24 4,461.72 0.0K
10:59 4,463.40 4,463.60 4,461.90 4,461.90 0.0K
11:00 4,462.82 4,463.23 4,460.81 4,461.73 0.0K
11:01 4,461.70 4,462.68 4,461.70 4,462.68 0.0K
11:02 4,461.90 4,461.90 4,459.85 4,459.85 0.0K
11:03 4,459.69 4,459.69 4,458.16 4,459.25 0.0K
11:04 4,459.92 4,462.33 4,459.92 4,460.22 0.0K
11:05 4,460.19 4,460.66 4,459.96 4,460.13 0.0K
11:06 4,459.61 4,459.66 4,458.64 4,458.64 0.0K
11:07 4,460.82 4,464.66 4,460.28 4,464.66 0.0K
11:08 4,462.90 4,462.90 4,460.68 4,460.68 0.0K
11:09 4,460.97 4,462.92 4,460.97 4,461.91 0.0K
11:10 4,461.46 4,461.63 4,460.09 4,460.09 0.0K
11:11 4,460.05 4,460.27 4,458.97 4,460.10 0.0K
11:12 4,460.46 4,460.46 4,458.68 4,458.68 0.0K
11:13 4,459.16 4,459.68 4,459.16 4,459.68 0.0K
11:14 4,459.23 4,460.35 4,459.23 4,459.76 0.0K
11:15 4,459.65 4,459.65 4,458.34 4,458.34 0.0K
11:16 4,457.35 4,457.35 4,454.22 4,454.82 0.0K
11:17 4,455.57 4,456.19 4,454.66 4,454.90 0.0K
11:18 4,455.90 4,455.90 4,453.73 4,453.73 0.0K
11:19 4,453.41 4,453.41 4,452.48 4,452.58 0.0K
11:20 4,452.63 4,453.34 4,452.45 4,453.34 0.0K
11:21 4,452.62 4,452.62 4,449.95 4,451.27 0.0K
11:22 4,451.60 4,452.30 4,451.26 4,452.30 0.0K
11:23 4,452.03 4,452.03 4,451.28 4,451.28 0.0K
11:24 4,451.52 4,451.52 4,450.08 4,450.08 0.0K
11:25 4,449.59 4,449.59 4,447.81 4,447.81 0.0K
11:26 4,447.53 4,447.53 4,443.67 4,443.67 0.0K
11:27 4,444.06 4,446.82 4,444.06 4,446.82 0.0K
11:28 4,445.65 4,445.88 4,444.65 4,444.65 0.0K
11:29 4,443.67 4,444.13 4,443.64 4,443.64 0.0K
11:30 4,443.78 4,444.95 4,443.78 4,444.95 0.0K
11:31 4,443.82 4,445.48 4,443.53 4,445.48 0.0K
11:32 4,444.63 4,444.63 4,443.58 4,443.74 0.0K
11:33 4,443.95 4,445.58 4,443.95 4,445.28 0.0K
11:34 4,444.74 4,445.27 4,443.96 4,443.96 0.0K
11:35 4,443.62 4,443.98 4,443.30 4,443.98 0.0K
11:36 4,443.14 4,443.14 4,442.20 4,442.20 0.0K
11:37 4,442.21 4,442.38 4,440.72 4,442.38 0.0K
11:38 4,440.74 4,441.49 4,440.74 4,440.77 0.0K
11:39 4,441.34 4,441.34 4,440.42 4,441.31 0.0K
11:40 4,441.27 4,441.27 4,439.65 4,440.29 0.0K
11:41 4,440.18 4,440.18 4,437.96 4,438.05 0.0K
11:42 4,437.47 4,439.68 4,437.47 4,439.24 0.0K
11:43 4,437.53 4,437.53 4,436.77 4,437.12 0.0K
11:44 4,438.10 4,440.28 4,438.10 4,440.28 0.0K
11:45 4,440.76 4,441.13 4,440.03 4,440.03 0.0K
11:46 4,439.50 4,441.52 4,439.27 4,441.52 0.0K
11:47 4,441.10 4,441.10 4,438.65 4,438.65 0.0K
11:48 4,438.99 4,438.99 4,436.69 4,436.69 0.0K
11:49 4,436.37 4,437.54 4,436.22 4,437.54 0.0K
11:50 4,437.70 4,437.70 4,435.67 4,435.67 0.0K
11:51 4,436.44 4,437.30 4,436.44 4,436.95 0.0K
11:52 4,436.67 4,436.96 4,433.87 4,433.87 0.0K
11:53 4,433.72 4,434.39 4,433.52 4,433.69 0.0K
11:54 4,432.90 4,434.73 4,432.90 4,434.26 0.0K
11:55 4,436.23 4,436.93 4,435.72 4,436.93 0.0K
11:56 4,438.05 4,438.65 4,438.05 4,438.64 0.0K
11:57 4,439.53 4,439.53 4,437.97 4,438.74 0.0K
11:58 4,439.30 4,439.77 4,439.30 4,439.77 0.0K
11:59 4,438.67 4,440.34 4,438.34 4,440.34 0.0K
12:00 4,440.63 4,443.42 4,440.63 4,443.42 0.0K
12:01 4,444.55 4,444.55 4,441.44 4,443.69 0.0K
12:02 4,443.17 4,445.00 4,443.17 4,445.00 0.0K
12:03 4,445.29 4,447.66 4,445.29 4,447.61 0.0K
12:04 4,447.29 4,448.65 4,446.58 4,446.58 0.0K
12:05 4,443.19 4,444.93 4,443.19 4,444.19 0.0K
12:06 4,442.51 4,442.51 4,439.34 4,439.34 0.0K
12:07 4,439.37 4,440.42 4,438.89 4,440.42 0.0K
12:08 4,439.74 4,440.92 4,439.33 4,439.33 0.0K
12:09 4,438.42 4,438.42 4,436.37 4,436.37 0.0K
12:10 4,437.52 4,438.35 4,436.97 4,437.07 0.0K
12:11 4,438.50 4,438.50 4,435.47 4,435.47 0.0K
12:12 4,434.38 4,435.81 4,434.38 4,435.37 0.0K
12:13 4,435.22 4,436.63 4,434.84 4,436.63 0.0K
12:14 4,437.37 4,440.34 4,437.37 4,440.34 0.0K
12:15 4,439.94 4,440.29 4,437.96 4,437.96 0.0K
12:16 4,439.65 4,439.65 4,438.01 4,438.01 0.0K
12:17 4,437.00 4,437.00 4,436.28 4,436.28 0.0K
12:18 4,435.05 4,435.69 4,434.56 4,434.56 0.0K
12:19 4,434.72 4,434.86 4,433.68 4,434.86 0.0K
12:20 4,434.55 4,436.73 4,434.55 4,436.73 0.0K
12:21 4,436.04 4,436.87 4,435.64 4,436.87 0.0K
12:22 4,437.11 4,440.98 4,437.11 4,440.98 0.0K
12:23 4,440.24 4,443.00 4,440.24 4,441.79 0.0K
12:24 4,441.28 4,442.80 4,441.07 4,442.80 0.0K
12:25 4,443.43 4,445.33 4,442.75 4,445.33 0.0K
12:26 4,444.67 4,445.69 4,443.95 4,443.95 0.0K
12:27 4,443.46 4,445.65 4,443.46 4,445.65 0.0K
12:28 4,445.93 4,445.93 4,444.88 4,444.88 0.0K
12:29 4,444.86 4,445.45 4,444.86 4,445.45 0.0K
12:30 4,446.20 4,446.20 4,444.65 4,445.94 0.0K
12:31 4,445.36 4,445.36 4,444.04 4,444.04 0.0K
12:32 4,443.66 4,447.90 4,443.66 4,447.90 0.0K
12:33 4,447.70 4,450.93 4,447.70 4,450.93 0.0K
12:34 4,452.95 4,454.45 4,452.95 4,454.45 0.0K
12:35 4,454.40 4,454.40 4,451.34 4,451.34 0.0K
12:36 4,452.39 4,452.96 4,452.28 4,452.96 0.0K
12:37 4,454.43 4,456.52 4,454.43 4,456.52 0.0K
12:38 4,456.90 4,458.33 4,456.77 4,458.33 0.0K
12:39 4,458.93 4,458.93 4,456.30 4,456.30 0.0K
12:40 4,455.24 4,455.93 4,455.24 4,455.93 0.0K
12:41 4,457.20 4,457.46 4,455.87 4,455.87 0.0K
12:42 4,458.49 4,458.56 4,457.52 4,458.56 0.0K
12:43 4,459.60 4,462.57 4,459.60 4,461.64 0.0K
12:44 4,462.47 4,464.93 4,462.47 4,464.83 0.0K
12:45 4,465.26 4,466.70 4,465.26 4,466.70 0.0K
12:46 4,470.11 4,470.11 4,468.08 4,468.38 0.0K
12:47 4,469.58 4,469.58 4,466.67 4,466.67 0.0K
12:48 4,465.64 4,466.11 4,465.34 4,466.11 0.0K
12:49 4,465.47 4,465.89 4,465.47 4,465.89 0.0K
12:50 4,466.14 4,466.78 4,466.14 4,466.78 0.0K
12:51 4,467.17 4,467.32 4,466.22 4,466.37 0.0K
12:52 4,467.71 4,469.84 4,467.71 4,469.84 0.0K
12:53 4,470.30 4,472.80 4,470.30 4,472.80 0.0K
12:54 4,472.18 4,473.30 4,472.08 4,473.30 0.0K
12:55 4,474.26 4,475.17 4,473.39 4,473.39 0.0K
12:56 4,472.07 4,472.90 4,470.09 4,470.09 0.0K
12:57 4,469.29 4,469.29 4,465.92 4,465.92 0.0K
12:58 4,465.45 4,465.45 4,458.92 4,458.92 0.0K
12:59 4,457.75 4,460.52 4,457.75 4,460.52 0.0K
13:00 4,459.67 4,461.74 4,459.33 4,461.74 0.0K
13:01 4,460.38 4,463.70 4,460.38 4,463.56 0.0K
13:02 4,462.53 4,466.25 4,462.53 4,466.25 0.0K
13:03 4,466.12 4,469.61 4,466.12 4,469.61 0.0K
13:04 4,469.05 4,474.24 4,469.05 4,474.20 0.0K
13:05 4,474.18 4,478.73 4,474.18 4,478.73 0.0K
13:06 4,480.40 4,480.40 4,477.05 4,477.05 0.0K
13:07 4,478.69 4,479.40 4,478.69 4,479.38 0.0K
13:08 4,478.08 4,480.22 4,478.08 4,479.56 0.0K
13:09 4,480.44 4,480.44 4,474.42 4,474.42 0.0K
13:10 4,474.82 4,476.16 4,474.82 4,476.16 0.0K
13:11 4,476.54 4,476.54 4,470.90 4,470.90 0.0K
13:12 4,471.74 4,474.95 4,471.74 4,474.95 0.0K
13:13 4,475.87 4,476.47 4,475.45 4,476.47 0.0K
13:14 4,476.12 4,477.29 4,476.12 4,477.17 0.0K
13:15 4,478.16 4,478.16 4,477.28 4,477.28 0.0K
13:16 4,477.97 4,478.09 4,477.14 4,477.14 0.0K
13:17 4,477.94 4,478.80 4,476.99 4,476.99 0.0K
13:18 4,477.23 4,478.94 4,477.23 4,477.65 0.0K
13:19 4,478.97 4,478.97 4,477.58 4,478.94 0.0K
13:20 4,479.58 4,481.54 4,479.58 4,481.54 0.0K
13:21 4,482.28 4,482.28 4,479.37 4,479.89 0.0K
13:22 4,478.64 4,478.64 4,476.78 4,478.22 0.0K
13:23 4,477.63 4,477.63 4,477.10 4,477.10 0.0K
13:24 4,476.24 4,476.24 4,473.04 4,474.12 0.0K
13:25 4,473.83 4,474.70 4,473.83 4,474.63 0.0K
13:26 4,472.71 4,473.18 4,471.62 4,471.62 0.0K
13:27 4,472.59 4,474.66 4,472.59 4,474.66 0.0K
13:28 4,474.30 4,474.74 4,474.02 4,474.74 0.0K
13:29 4,474.24 4,474.43 4,473.76 4,473.76 0.0K
13:30 4,473.16 4,474.39 4,472.12 4,474.39 0.0K
13:31 4,474.84 4,474.84 4,472.35 4,472.35 0.0K
13:32 4,472.00 4,475.44 4,472.00 4,475.44 0.0K
13:33 4,475.07 4,475.76 4,473.68 4,473.68 0.0K
13:34 4,474.42 4,475.13 4,474.42 4,475.13 0.0K
13:35 4,474.90 4,475.50 4,474.02 4,475.50 0.0K
13:36 4,475.27 4,476.37 4,475.27 4,476.37 0.0K
13:37 4,476.88 4,480.40 4,476.88 4,480.40 0.0K
13:38 4,482.21 4,482.60 4,481.33 4,481.33 0.0K
13:39 4,482.62 4,484.23 4,482.62 4,484.23 0.0K
13:40 4,484.46 4,485.47 4,484.46 4,484.88 0.0K
13:41 4,485.30 4,485.89 4,484.03 4,485.89 0.0K
13:42 4,484.31 4,484.95 4,483.22 4,483.22 0.0K
13:43 4,482.41 4,483.06 4,482.17 4,482.17 0.0K
13:44 4,479.35 4,481.39 4,479.35 4,481.39 0.0K
13:45 4,482.12 4,483.00 4,481.68 4,482.26 0.0K
13:46 4,482.54 4,483.19 4,482.54 4,482.82 0.0K
13:47 4,483.00 4,484.53 4,483.00 4,484.53 0.0K
13:48 4,485.88 4,485.88 4,485.00 4,485.17 0.0K
13:49 4,485.94 4,485.94 4,483.50 4,483.50 0.0K
13:50 4,483.51 4,484.21 4,482.90 4,484.21 0.0K
13:51 4,484.92 4,485.14 4,484.31 4,484.31 0.0K
13:52 4,484.64 4,487.10 4,484.64 4,486.41 0.0K
13:53 4,486.27 4,487.11 4,486.11 4,487.06 0.0K
13:54 4,488.02 4,488.04 4,487.69 4,487.97 0.0K
13:55 4,488.27 4,488.27 4,487.69 4,487.69 0.0K
13:56 4,487.04 4,487.97 4,487.04 4,487.71 0.0K
13:57 4,487.11 4,487.11 4,485.38 4,486.21 0.0K
13:58 4,486.45 4,488.16 4,486.45 4,488.16 0.0K
13:59 4,488.26 4,488.62 4,488.26 4,488.33 0.0K
14:00 4,488.28 4,489.48 4,487.87 4,489.48 0.0K
14:01 4,489.73 4,491.64 4,489.73 4,491.64 0.0K
14:02 4,491.51 4,492.41 4,491.44 4,492.41 0.0K
14:03 4,493.43 4,493.43 4,491.36 4,491.36 0.0K
14:04 4,491.13 4,491.13 4,490.07 4,490.99 0.0K
14:05 4,490.79 4,490.79 4,490.39 4,490.40 0.0K
14:06 4,488.98 4,488.98 4,486.42 4,486.42 0.0K
14:07 4,485.70 4,485.70 4,484.17 4,484.17 0.0K
14:08 4,483.25 4,484.39 4,483.25 4,484.36 0.0K
14:09 4,484.53 4,484.53 4,482.40 4,482.40 0.0K
14:10 4,482.55 4,484.44 4,482.55 4,484.44 0.0K
14:11 4,484.69 4,486.32 4,484.69 4,486.32 0.0K
14:12 4,485.81 4,486.31 4,485.38 4,486.31 0.0K
14:13 4,484.82 4,488.43 4,484.82 4,487.83 0.0K
14:14 4,486.55 4,487.28 4,485.82 4,485.82 0.0K
14:15 4,486.72 4,487.58 4,486.72 4,487.34 0.0K
14:16 4,487.92 4,489.32 4,487.92 4,489.10 0.0K
14:17 4,489.39 4,490.45 4,488.08 4,488.08 0.0K
14:18 4,488.99 4,489.18 4,488.87 4,489.18 0.0K
14:19 4,490.08 4,492.14 4,490.08 4,492.14 0.0K
14:20 4,492.07 4,494.10 4,492.07 4,493.85 0.0K
14:21 4,493.96 4,493.96 4,493.68 4,493.68 0.0K
14:22 4,493.86 4,496.24 4,493.86 4,496.24 0.0K
14:23 4,497.45 4,499.84 4,497.45 4,499.84 0.0K
14:24 4,499.96 4,499.96 4,498.65 4,499.12 0.0K
14:25 4,499.32 4,499.32 4,497.77 4,497.77 0.0K
14:26 4,497.50 4,497.50 4,492.97 4,492.97 0.0K
14:27 4,493.84 4,494.70 4,492.87 4,494.70 0.0K
14:28 4,494.99 4,494.99 4,493.60 4,493.60 0.0K
14:29 4,493.92 4,497.09 4,493.92 4,497.09 0.0K
14:30 4,496.24 4,496.87 4,495.96 4,496.87 0.0K
14:31 4,496.89 4,497.94 4,496.81 4,496.81 0.0K
14:32 4,497.26 4,499.35 4,497.26 4,499.20 0.0K
14:33 4,498.52 4,498.52 4,495.84 4,495.84 0.0K
14:34 4,496.23 4,496.23 4,494.87 4,495.53 0.0K
14:35 4,495.80 4,496.71 4,495.80 4,496.39 0.0K
14:36 4,495.71 4,495.71 4,492.66 4,493.06 0.0K
14:37 4,493.74 4,495.50 4,493.74 4,495.50 0.0K
14:38 4,496.06 4,498.14 4,496.06 4,498.14 0.0K
14:39 4,498.61 4,498.61 4,495.92 4,495.92 0.0K
14:40 4,496.48 4,496.65 4,495.74 4,496.54 0.0K
14:41 4,496.99 4,497.11 4,496.52 4,497.11 0.0K
14:42 4,496.78 4,497.50 4,494.75 4,494.75 0.0K
14:43 4,495.28 4,495.28 4,493.48 4,493.48 0.0K
14:44 4,491.88 4,491.88 4,490.88 4,491.37 0.0K
14:45 4,490.89 4,490.89 4,487.45 4,487.45 0.0K
14:46 4,488.39 4,489.97 4,488.39 4,489.97 0.0K
14:47 4,490.31 4,490.31 4,488.39 4,488.39 0.0K
14:48 4,489.25 4,489.25 4,488.41 4,488.41 0.0K
14:49 4,488.23 4,488.82 4,488.23 4,488.27 0.0K
14:50 4,486.88 4,486.88 4,486.08 4,486.86 0.0K
14:51 4,487.76 4,488.57 4,487.76 4,488.04 0.0K
14:52 4,488.29 4,488.97 4,488.29 4,488.46 0.0K
14:53 4,487.92 4,488.97 4,487.92 4,488.17 0.0K
14:54 4,488.99 4,488.99 4,487.68 4,488.47 0.0K
14:55 4,488.39 4,489.74 4,488.39 4,489.74 0.0K
14:56 4,489.05 4,490.24 4,489.05 4,490.24 0.0K
14:57 4,489.46 4,490.37 4,489.22 4,490.37 0.0K
14:58 4,490.91 4,490.91 4,489.44 4,489.73 0.0K
14:59 4,489.39 4,489.39 4,487.33 4,487.33 0.0K
15:00 4,488.12 4,488.12 4,486.80 4,486.84 0.0K
15:01 4,486.01 4,488.42 4,486.01 4,488.42 0.0K
15:02 4,487.97 4,488.54 4,487.46 4,488.39 0.0K
15:03 4,488.12 4,488.12 4,486.42 4,486.63 0.0K
15:04 4,486.85 4,488.33 4,486.85 4,487.35 0.0K
15:05 4,487.33 4,488.87 4,487.33 4,488.87 0.0K
15:06 4,488.49 4,489.48 4,488.49 4,489.15 0.0K
15:07 4,490.31 4,490.65 4,490.31 4,490.39 0.0K
15:08 4,490.72 4,493.71 4,490.72 4,493.71 0.0K
15:09 4,493.97 4,494.91 4,493.97 4,494.91 0.0K
15:10 4,495.11 4,495.15 4,494.17 4,495.15 0.0K
15:11 4,494.90 4,496.70 4,494.85 4,496.70 0.0K
15:12 4,495.46 4,495.77 4,495.38 4,495.38 0.0K
15:13 4,496.14 4,496.14 4,493.54 4,493.61 0.0K
15:14 4,493.70 4,493.70 4,492.34 4,492.34 0.0K
15:15 4,492.45 4,492.45 4,487.33 4,487.33 0.0K
15:16 4,486.60 4,490.08 4,486.60 4,490.08 0.0K
15:17 4,490.31 4,490.31 4,488.71 4,489.69 0.0K
15:18 4,490.38 4,492.45 4,490.19 4,492.45 0.0K
15:19 4,493.09 4,496.21 4,493.09 4,495.92 0.0K
15:20 4,495.51 4,495.51 4,492.57 4,493.31 0.0K
15:21 4,492.14 4,492.80 4,491.73 4,491.73 0.0K
15:22 4,492.57 4,492.57 4,489.90 4,489.90 0.0K
15:23 4,490.60 4,491.07 4,490.60 4,491.07 0.0K
15:24 4,490.76 4,490.76 4,489.59 4,489.59 0.0K
15:25 4,490.34 4,491.35 4,490.34 4,491.35 0.0K
15:26 4,490.67 4,491.76 4,490.67 4,491.76 0.0K
15:27 4,491.94 4,492.48 4,491.94 4,492.19 0.0K
15:28 4,492.85 4,492.85 4,491.76 4,491.76 0.0K
15:29 4,492.30 4,493.99 4,492.30 4,493.99 0.0K
15:30 4,492.86 4,492.88 4,492.38 4,492.88 0.0K
15:31 4,494.52 4,494.52 4,492.75 4,492.75 0.0K
15:32 4,493.00 4,493.00 4,491.30 4,491.30 0.0K
15:33 4,489.87 4,491.66 4,489.87 4,490.97 0.0K
15:34 4,491.16 4,493.20 4,491.16 4,493.20 0.0K
15:35 4,493.20 4,493.20 4,491.23 4,491.23 0.0K
15:36 4,490.60 4,490.60 4,487.85 4,487.85 0.0K
15:37 4,487.67 4,488.21 4,485.59 4,485.59 0.0K
15:38 4,483.39 4,484.36 4,482.03 4,482.03 0.0K
15:39 4,480.40 4,481.12 4,479.12 4,481.12 0.0K
15:40 4,481.14 4,481.14 4,477.41 4,478.21 0.0K
15:41 4,477.67 4,477.87 4,477.15 4,477.65 0.0K
15:42 4,478.11 4,478.56 4,476.36 4,478.56 0.0K
15:43 4,479.39 4,483.55 4,479.39 4,483.55 0.0K
15:44 4,483.05 4,485.09 4,483.05 4,485.09 0.0K
15:45 4,484.73 4,486.43 4,484.52 4,486.43 0.0K
15:46 4,486.27 4,487.62 4,486.27 4,486.98 0.0K
15:47 4,486.01 4,487.97 4,486.01 4,487.97 0.0K
15:48 4,488.59 4,489.80 4,488.59 4,489.80 0.0K
15:49 4,490.58 4,492.43 4,490.58 4,492.43 0.0K
15:50 4,492.21 4,492.21 4,488.22 4,488.22 0.0K
15:51 4,488.92 4,489.12 4,488.55 4,488.55 0.0K
15:52 4,488.08 4,490.69 4,488.08 4,489.65 0.0K
15:53 4,489.31 4,489.31 4,486.70 4,487.50 0.0K
15:54 4,487.33 4,492.58 4,487.33 4,492.58 0.0K
15:55 4,495.54 4,499.98 4,495.54 4,499.07 0.0K
15:56 4,497.80 4,497.80 4,495.30 4,495.70 0.0K
15:57 4,495.06 4,495.69 4,494.85 4,495.07 0.0K
15:58 4,495.35 4,495.42 4,494.77 4,494.77 0.0K
15:59 4,495.91 4,495.91 4,493.66 4,493.66 0.0K
16:00 4,492.06 4,492.78 4,492.06 4,492.78 0.0K
16:01 4,492.79 4,492.83 4,492.78 4,492.83 0.0K
16:02 4,492.83 4,492.83 4,492.81 4,492.81 0.0K
16:03 4,492.82 4,492.83 4,492.69 4,492.69 0.0K
16:04 4,492.67 4,492.71 4,492.67 4,492.71 0.0K
16:05 4,492.71 4,492.79 4,492.71 4,492.79 0.0K
16:06 4,492.76 4,492.77 4,492.76 4,492.77 0.0K
16:07 4,492.77 4,492.79 4,492.77 4,492.79 0.0K
16:08 4,492.79 4,492.79 4,492.77 4,492.79 0.0K
16:09 4,492.89 4,492.90 4,492.88 4,492.90 0.0K
16:10 4,492.91 4,492.91 4,492.87 4,492.87 0.0K
16:11 4,492.87 4,492.96 4,492.86 4,492.96 0.0K
16:12 4,492.96 4,492.97 4,492.96 4,492.97 0.0K
16:13 4,492.97 4,492.98 4,492.97 4,492.98 0.0K
16:14 4,492.97 4,492.99 4,492.97 4,492.99 0.0K
16:15 4,492.80 4,492.80 4,492.80 4,492.80 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