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 4,447.41 4,450.82 4,447.41 4,450.82 0.0K
09:32 4,450.47 4,450.47 4,444.07 4,444.92 0.0K
09:33 4,444.68 4,444.68 4,440.66 4,440.66 0.0K
09:34 4,438.17 4,439.88 4,438.17 4,439.88 0.0K
09:35 4,440.94 4,446.80 4,440.94 4,446.80 0.0K
09:36 4,447.91 4,447.91 4,443.46 4,443.46 0.0K
09:37 4,444.45 4,444.99 4,443.60 4,444.99 0.0K
09:38 4,445.69 4,447.35 4,445.62 4,447.35 0.0K
09:39 4,446.54 4,448.49 4,445.85 4,448.49 0.0K
09:40 4,448.38 4,449.93 4,446.66 4,449.93 0.0K
09:41 4,451.66 4,453.25 4,450.64 4,450.64 0.0K
09:42 4,450.54 4,452.27 4,450.54 4,452.00 0.0K
09:43 4,452.05 4,453.04 4,451.50 4,451.50 0.0K
09:44 4,452.04 4,454.00 4,452.04 4,453.18 0.0K
09:45 4,453.83 4,454.61 4,453.21 4,453.26 0.0K
09:46 4,453.27 4,454.19 4,451.82 4,451.82 0.0K
09:47 4,451.39 4,451.39 4,446.47 4,446.47 0.0K
09:48 4,448.39 4,448.39 4,446.15 4,446.71 0.0K
09:49 4,447.27 4,450.01 4,446.09 4,450.01 0.0K
09:50 4,449.94 4,451.28 4,449.93 4,449.93 0.0K
09:51 4,450.71 4,451.21 4,450.24 4,450.24 0.0K
09:52 4,445.85 4,445.85 4,444.63 4,445.64 0.0K
09:53 4,444.65 4,444.65 4,442.60 4,442.60 0.0K
09:54 4,442.37 4,442.37 4,439.42 4,440.08 0.0K
09:55 4,441.28 4,442.79 4,441.28 4,441.77 0.0K
09:56 4,444.70 4,446.54 4,442.97 4,446.54 0.0K
09:57 4,445.75 4,447.02 4,445.75 4,446.05 0.0K
09:58 4,446.26 4,448.21 4,446.06 4,446.68 0.0K
09:59 4,447.23 4,447.23 4,443.54 4,443.55 0.0K
10:00 4,442.99 4,442.99 4,438.02 4,438.59 0.0K
10:01 4,441.20 4,441.20 4,438.14 4,438.14 0.0K
10:02 4,437.74 4,437.74 4,435.21 4,435.43 0.0K
10:03 4,436.12 4,438.18 4,436.10 4,436.10 0.0K
10:04 4,435.37 4,435.37 4,433.79 4,434.38 0.0K
10:05 4,434.48 4,436.39 4,434.01 4,434.01 0.0K
10:06 4,434.85 4,434.85 4,433.15 4,433.92 0.0K
10:07 4,434.54 4,436.44 4,434.54 4,435.34 0.0K
10:08 4,435.61 4,435.61 4,433.58 4,434.85 0.0K
10:09 4,434.89 4,436.18 4,434.89 4,435.07 0.0K
10:10 4,434.00 4,434.63 4,432.81 4,434.63 0.0K
10:11 4,434.58 4,437.26 4,434.48 4,434.48 0.0K
10:12 4,436.01 4,437.45 4,435.79 4,437.45 0.0K
10:13 4,438.30 4,438.30 4,436.95 4,437.10 0.0K
10:14 4,436.37 4,437.22 4,436.37 4,436.49 0.0K
10:15 4,437.24 4,439.80 4,437.13 4,439.80 0.0K
10:16 4,439.35 4,439.35 4,438.02 4,438.02 0.0K
10:17 4,437.75 4,438.14 4,435.32 4,435.32 0.0K
10:18 4,435.56 4,435.80 4,435.09 4,435.80 0.0K
10:19 4,434.55 4,434.55 4,432.84 4,433.98 0.0K
10:20 4,433.70 4,433.70 4,433.02 4,433.02 0.0K
10:21 4,432.46 4,435.48 4,431.36 4,434.50 0.0K
10:22 4,433.62 4,433.62 4,431.58 4,432.23 0.0K
10:23 4,432.35 4,437.15 4,432.35 4,437.15 0.0K
10:24 4,436.33 4,436.46 4,435.07 4,436.46 0.0K
10:25 4,437.15 4,438.01 4,437.14 4,437.44 0.0K
10:26 4,437.74 4,437.74 4,435.86 4,435.86 0.0K
10:27 4,434.79 4,435.67 4,434.79 4,434.83 0.0K
10:28 4,433.51 4,433.51 4,432.90 4,432.90 0.0K
10:29 4,433.62 4,433.62 4,431.32 4,432.35 0.0K
10:30 4,432.32 4,432.32 4,430.23 4,430.80 0.0K
10:31 4,432.13 4,434.70 4,432.13 4,432.29 0.0K
10:32 4,432.14 4,432.44 4,429.98 4,429.98 0.0K
10:33 4,430.19 4,430.19 4,429.39 4,429.39 0.0K
10:34 4,429.40 4,429.40 4,426.75 4,428.19 0.0K
10:35 4,427.44 4,427.44 4,426.23 4,426.23 0.0K
10:36 4,426.56 4,428.65 4,426.56 4,428.65 0.0K
10:37 4,427.22 4,430.57 4,427.22 4,430.57 0.0K
10:38 4,429.37 4,431.98 4,429.37 4,431.98 0.0K
10:39 4,432.17 4,432.17 4,429.05 4,429.05 0.0K
10:40 4,429.27 4,429.27 4,427.74 4,429.01 0.0K
10:41 4,428.62 4,429.33 4,428.23 4,428.23 0.0K
10:42 4,427.64 4,427.98 4,427.57 4,427.98 0.0K
10:43 4,428.26 4,429.17 4,426.29 4,429.17 0.0K
10:44 4,428.44 4,428.44 4,426.58 4,427.13 0.0K
10:45 4,427.05 4,427.05 4,424.37 4,424.37 0.0K
10:46 4,425.45 4,425.50 4,424.78 4,425.50 0.0K
10:47 4,424.78 4,425.74 4,423.72 4,425.74 0.0K
10:48 4,427.01 4,430.01 4,427.01 4,430.01 0.0K
10:49 4,429.43 4,429.43 4,425.70 4,425.70 0.0K
10:50 4,427.18 4,427.36 4,426.02 4,426.02 0.0K
10:51 4,425.28 4,425.28 4,423.91 4,424.24 0.0K
10:52 4,424.42 4,424.42 4,421.97 4,421.97 0.0K
10:53 4,422.15 4,422.38 4,421.29 4,421.29 0.0K
10:54 4,421.82 4,421.82 4,420.20 4,421.38 0.0K
10:55 4,420.77 4,420.77 4,418.63 4,418.63 0.0K
10:56 4,418.98 4,420.19 4,418.52 4,418.79 0.0K
10:57 4,419.61 4,419.61 4,418.46 4,418.78 0.0K
10:58 4,419.94 4,420.07 4,418.87 4,420.02 0.0K
10:59 4,420.80 4,422.49 4,420.80 4,422.13 0.0K
11:00 4,422.95 4,426.73 4,422.95 4,423.92 0.0K
11:01 4,425.16 4,428.37 4,425.16 4,428.17 0.0K
11:02 4,428.02 4,428.02 4,425.88 4,427.01 0.0K
11:03 4,428.54 4,428.69 4,427.28 4,427.28 0.0K
11:04 4,428.78 4,428.78 4,426.14 4,428.02 0.0K
11:05 4,426.99 4,428.12 4,426.61 4,426.61 0.0K
11:06 4,425.77 4,428.25 4,425.73 4,428.25 0.0K
11:07 4,429.23 4,429.92 4,428.77 4,429.62 0.0K
11:08 4,429.58 4,429.61 4,427.23 4,427.23 0.0K
11:09 4,427.96 4,430.25 4,427.96 4,430.25 0.0K
11:10 4,430.23 4,430.23 4,428.87 4,429.31 0.0K
11:11 4,428.96 4,428.96 4,427.31 4,427.33 0.0K
11:12 4,427.10 4,428.91 4,427.10 4,428.91 0.0K
11:13 4,429.10 4,430.79 4,429.10 4,430.79 0.0K
11:14 4,429.78 4,430.60 4,429.19 4,430.60 0.0K
11:15 4,430.00 4,430.00 4,428.64 4,429.39 0.0K
11:16 4,429.10 4,429.10 4,427.75 4,427.75 0.0K
11:17 4,427.52 4,430.18 4,427.43 4,430.18 0.0K
11:18 4,429.53 4,429.53 4,427.28 4,427.28 0.0K
11:19 4,426.38 4,426.38 4,424.05 4,424.52 0.0K
11:20 4,424.64 4,425.39 4,424.13 4,425.39 0.0K
11:21 4,424.52 4,424.52 4,424.10 4,424.15 0.0K
11:22 4,424.55 4,427.58 4,424.55 4,427.58 0.0K
11:23 4,427.51 4,429.52 4,427.51 4,429.52 0.0K
11:24 4,429.20 4,430.25 4,429.20 4,430.25 0.0K
11:25 4,429.21 4,429.91 4,428.13 4,429.91 0.0K
11:26 4,429.51 4,429.51 4,427.29 4,428.76 0.0K
11:27 4,428.26 4,428.35 4,428.10 4,428.10 0.0K
11:28 4,427.36 4,428.49 4,427.08 4,428.49 0.0K
11:29 4,427.97 4,429.21 4,427.97 4,429.21 0.0K
11:30 4,429.50 4,431.68 4,429.50 4,431.68 0.0K
11:31 4,431.23 4,432.55 4,431.23 4,432.55 0.0K
11:32 4,432.97 4,434.14 4,432.44 4,434.14 0.0K
11:33 4,433.68 4,433.79 4,431.55 4,433.79 0.0K
11:34 4,434.30 4,435.42 4,434.30 4,435.42 0.0K
11:35 4,434.50 4,435.45 4,433.72 4,435.45 0.0K
11:36 4,436.13 4,436.57 4,435.79 4,435.79 0.0K
11:37 4,436.32 4,437.95 4,436.32 4,436.48 0.0K
11:38 4,435.43 4,435.52 4,434.97 4,435.27 0.0K
11:39 4,435.15 4,435.15 4,431.97 4,431.97 0.0K
11:40 4,431.94 4,432.27 4,430.76 4,431.36 0.0K
11:41 4,430.53 4,430.53 4,426.82 4,426.82 0.0K
11:42 4,426.94 4,426.94 4,424.89 4,426.09 0.0K
11:43 4,424.96 4,426.12 4,424.10 4,424.10 0.0K
11:44 4,423.99 4,424.26 4,421.78 4,422.00 0.0K
11:45 4,422.65 4,423.68 4,422.65 4,423.56 0.0K
11:46 4,424.08 4,426.38 4,424.08 4,426.38 0.0K
11:47 4,426.25 4,427.76 4,426.25 4,427.76 0.0K
11:48 4,427.91 4,429.83 4,427.91 4,429.83 0.0K
11:49 4,429.47 4,429.47 4,427.89 4,429.12 0.0K
11:50 4,429.22 4,429.22 4,426.86 4,426.86 0.0K
11:51 4,426.15 4,426.88 4,426.15 4,426.88 0.0K
11:52 4,426.76 4,426.89 4,425.43 4,425.47 0.0K
11:53 4,425.45 4,426.25 4,425.45 4,426.25 0.0K
11:54 4,425.93 4,427.34 4,425.93 4,427.34 0.0K
11:55 4,426.79 4,426.79 4,425.56 4,425.56 0.0K
11:56 4,426.17 4,426.17 4,423.28 4,423.28 0.0K
11:57 4,422.67 4,423.67 4,422.67 4,423.67 0.0K
11:58 4,423.92 4,423.99 4,421.85 4,421.85 0.0K
11:59 4,421.78 4,423.13 4,421.78 4,423.13 0.0K
12:00 4,422.49 4,423.44 4,422.49 4,422.55 0.0K
12:01 4,422.56 4,425.11 4,422.56 4,425.07 0.0K
12:02 4,424.96 4,425.64 4,424.59 4,424.59 0.0K
12:03 4,424.31 4,424.31 4,422.32 4,422.99 0.0K
12:04 4,422.36 4,423.34 4,421.94 4,421.94 0.0K
12:05 4,420.64 4,420.81 4,420.19 4,420.19 0.0K
12:06 4,421.74 4,422.06 4,421.31 4,421.31 0.0K
12:07 4,421.94 4,422.98 4,420.96 4,420.96 0.0K
12:08 4,421.34 4,422.44 4,420.19 4,420.19 0.0K
12:09 4,420.04 4,420.72 4,420.04 4,420.72 0.0K
12:10 4,420.67 4,421.27 4,420.67 4,421.23 0.0K
12:11 4,421.19 4,422.46 4,421.19 4,422.05 0.0K
12:12 4,422.93 4,422.93 4,422.66 4,422.78 0.0K
12:13 4,422.28 4,423.83 4,422.28 4,423.83 0.0K
12:14 4,423.79 4,425.15 4,423.79 4,425.15 0.0K
12:15 4,425.88 4,425.88 4,423.89 4,423.89 0.0K
12:16 4,422.90 4,422.90 4,421.97 4,421.97 0.0K
12:17 4,420.63 4,420.63 4,419.60 4,419.60 0.0K
12:18 4,419.85 4,420.61 4,417.01 4,417.01 0.0K
12:19 4,417.45 4,418.78 4,417.45 4,418.62 0.0K
12:20 4,418.04 4,418.52 4,418.04 4,418.39 0.0K
12:21 4,417.92 4,418.18 4,417.52 4,418.18 0.0K
12:22 4,417.87 4,417.87 4,416.23 4,417.17 0.0K
12:23 4,417.09 4,417.09 4,414.84 4,414.84 0.0K
12:24 4,414.80 4,417.21 4,414.80 4,417.21 0.0K
12:25 4,417.42 4,418.06 4,417.42 4,417.62 0.0K
12:26 4,419.27 4,419.27 4,418.11 4,418.24 0.0K
12:27 4,417.86 4,417.99 4,417.15 4,417.46 0.0K
12:28 4,417.68 4,419.82 4,417.68 4,419.82 0.0K
12:29 4,420.57 4,420.85 4,419.55 4,420.85 0.0K
12:30 4,421.41 4,422.26 4,420.90 4,422.26 0.0K
12:31 4,423.74 4,423.74 4,422.66 4,422.77 0.0K
12:32 4,425.08 4,426.09 4,424.97 4,424.97 0.0K
12:33 4,425.24 4,426.41 4,424.63 4,426.41 0.0K
12:34 4,428.20 4,429.03 4,427.45 4,427.45 0.0K
12:35 4,428.81 4,428.81 4,424.94 4,424.94 0.0K
12:36 4,424.42 4,424.42 4,422.63 4,422.63 0.0K
12:37 4,423.06 4,423.06 4,421.65 4,421.65 0.0K
12:38 4,421.45 4,421.70 4,420.29 4,420.29 0.0K
12:39 4,419.91 4,419.91 4,417.15 4,417.15 0.0K
12:40 4,416.31 4,417.60 4,416.31 4,417.60 0.0K
12:41 4,418.17 4,418.98 4,417.70 4,418.98 0.0K
12:42 4,418.08 4,418.08 4,417.16 4,417.74 0.0K
12:43 4,419.08 4,419.62 4,418.19 4,418.19 0.0K
12:44 4,417.69 4,417.79 4,417.09 4,417.09 0.0K
12:45 4,417.12 4,417.80 4,417.12 4,417.77 0.0K
12:46 4,418.87 4,420.25 4,418.65 4,418.65 0.0K
12:47 4,420.08 4,420.08 4,418.86 4,418.88 0.0K
12:48 4,419.54 4,419.54 4,417.54 4,418.46 0.0K
12:49 4,418.20 4,418.20 4,417.80 4,417.95 0.0K
12:50 4,418.05 4,419.24 4,417.92 4,419.24 0.0K
12:51 4,418.72 4,420.44 4,418.70 4,420.44 0.0K
12:52 4,420.09 4,420.09 4,417.74 4,417.99 0.0K
12:53 4,418.99 4,421.67 4,418.99 4,420.30 0.0K
12:54 4,419.04 4,419.69 4,418.83 4,419.69 0.0K
12:55 4,419.74 4,420.29 4,419.49 4,420.29 0.0K
12:56 4,419.56 4,420.82 4,419.56 4,420.81 0.0K
12:57 4,421.41 4,421.41 4,418.86 4,419.04 0.0K
12:58 4,418.65 4,418.65 4,417.79 4,417.93 0.0K
12:59 4,417.94 4,418.65 4,417.74 4,418.08 0.0K
13:00 4,417.37 4,418.20 4,416.90 4,418.20 0.0K
13:01 4,417.46 4,417.46 4,417.07 4,417.30 0.0K
13:02 4,416.82 4,417.26 4,413.98 4,414.05 0.0K
13:03 4,416.30 4,416.30 4,413.12 4,413.12 0.0K
13:04 4,412.80 4,413.24 4,412.60 4,412.77 0.0K
13:05 4,412.42 4,414.46 4,412.42 4,413.46 0.0K
13:06 4,413.27 4,413.42 4,412.35 4,413.42 0.0K
13:07 4,412.42 4,412.43 4,411.68 4,412.43 0.0K
13:08 4,412.55 4,413.55 4,411.33 4,411.33 0.0K
13:09 4,411.59 4,412.02 4,411.34 4,411.34 0.0K
13:10 4,411.04 4,411.92 4,409.63 4,411.92 0.0K
13:11 4,410.70 4,410.70 4,407.28 4,407.28 0.0K
13:12 4,408.49 4,408.86 4,408.32 4,408.50 0.0K
13:13 4,408.46 4,409.26 4,407.92 4,408.79 0.0K
13:14 4,409.25 4,411.63 4,409.25 4,411.63 0.0K
13:15 4,411.88 4,412.41 4,411.88 4,412.37 0.0K
13:16 4,412.07 4,412.88 4,411.50 4,412.88 0.0K
13:17 4,412.51 4,413.89 4,412.51 4,413.26 0.0K
13:18 4,412.01 4,412.01 4,411.35 4,411.35 0.0K
13:19 4,411.51 4,413.36 4,411.51 4,412.81 0.0K
13:20 4,413.08 4,413.92 4,412.63 4,413.92 0.0K
13:21 4,414.02 4,416.29 4,414.02 4,415.47 0.0K
13:22 4,413.72 4,416.01 4,413.72 4,416.01 0.0K
13:23 4,417.10 4,417.49 4,416.47 4,416.47 0.0K
13:24 4,416.10 4,417.07 4,415.99 4,416.62 0.0K
13:25 4,415.83 4,415.83 4,414.17 4,414.17 0.0K
13:26 4,413.28 4,415.26 4,413.23 4,413.23 0.0K
13:27 4,414.43 4,414.43 4,412.84 4,413.42 0.0K
13:28 4,413.28 4,413.80 4,412.70 4,412.70 0.0K
13:29 4,412.25 4,412.47 4,411.07 4,411.07 0.0K
13:30 4,411.00 4,411.00 4,409.86 4,409.86 0.0K
13:31 4,410.68 4,410.68 4,408.41 4,409.34 0.0K
13:32 4,409.58 4,410.40 4,409.58 4,409.94 0.0K
13:33 4,409.34 4,410.24 4,409.34 4,410.24 0.0K
13:34 4,409.45 4,409.45 4,407.68 4,407.68 0.0K
13:35 4,407.63 4,408.36 4,407.59 4,407.94 0.0K
13:36 4,408.24 4,409.27 4,406.22 4,406.22 0.0K
13:37 4,406.40 4,406.40 4,402.89 4,402.89 0.0K
13:38 4,403.49 4,405.82 4,403.49 4,405.82 0.0K
13:39 4,406.46 4,407.07 4,406.24 4,406.32 0.0K
13:40 4,406.43 4,406.70 4,405.83 4,405.83 0.0K
13:41 4,406.27 4,406.30 4,405.54 4,406.30 0.0K
13:42 4,405.76 4,406.95 4,405.76 4,406.95 0.0K
13:43 4,406.76 4,406.96 4,406.42 4,406.96 0.0K
13:44 4,407.16 4,407.16 4,405.97 4,405.97 0.0K
13:45 4,405.27 4,406.38 4,405.11 4,406.38 0.0K
13:46 4,407.87 4,407.87 4,405.06 4,405.06 0.0K
13:47 4,404.60 4,404.78 4,402.67 4,404.78 0.0K
13:48 4,404.51 4,404.68 4,404.18 4,404.18 0.0K
13:49 4,403.17 4,403.60 4,403.17 4,403.42 0.0K
13:50 4,403.58 4,403.58 4,402.75 4,402.94 0.0K
13:51 4,402.54 4,402.54 4,401.54 4,402.49 0.0K
13:52 4,401.92 4,403.41 4,401.92 4,403.16 0.0K
13:53 4,402.89 4,405.50 4,402.89 4,405.50 0.0K
13:54 4,406.36 4,406.36 4,405.49 4,405.49 0.0K
13:55 4,406.61 4,406.82 4,405.94 4,406.56 0.0K
13:56 4,405.35 4,405.35 4,403.26 4,403.69 0.0K
13:57 4,403.35 4,405.22 4,403.35 4,405.09 0.0K
13:58 4,404.96 4,405.40 4,404.53 4,405.29 0.0K
13:59 4,404.43 4,404.88 4,403.06 4,403.06 0.0K
14:00 4,403.42 4,403.80 4,402.10 4,402.10 0.0K
14:01 4,403.41 4,403.50 4,402.46 4,402.46 0.0K
14:02 4,403.58 4,403.58 4,402.51 4,403.44 0.0K
14:03 4,403.31 4,403.84 4,402.18 4,402.18 0.0K
14:04 4,402.10 4,402.10 4,401.39 4,401.39 0.0K
14:05 4,401.11 4,401.15 4,400.77 4,401.05 0.0K
14:06 4,400.95 4,400.95 4,398.12 4,398.91 0.0K
14:07 4,399.00 4,399.06 4,398.48 4,398.81 0.0K
14:08 4,398.65 4,398.80 4,398.48 4,398.80 0.0K
14:09 4,398.66 4,400.96 4,398.66 4,400.50 0.0K
14:10 4,401.41 4,403.84 4,401.41 4,403.84 0.0K
14:11 4,402.43 4,408.78 4,402.12 4,408.78 0.0K
14:12 4,405.56 4,405.76 4,404.40 4,404.91 0.0K
14:13 4,405.05 4,405.05 4,403.67 4,403.67 0.0K
14:14 4,402.00 4,403.42 4,402.00 4,403.42 0.0K
14:15 4,403.39 4,404.90 4,403.39 4,404.90 0.0K
14:16 4,405.50 4,405.84 4,404.65 4,404.65 0.0K
14:17 4,404.59 4,405.34 4,404.50 4,404.58 0.0K
14:18 4,405.23 4,406.38 4,405.18 4,405.53 0.0K
14:19 4,405.49 4,405.49 4,402.49 4,402.49 0.0K
14:20 4,402.17 4,403.69 4,402.17 4,402.97 0.0K
14:21 4,403.36 4,403.64 4,403.36 4,403.64 0.0K
14:22 4,403.23 4,403.23 4,400.94 4,402.13 0.0K
14:23 4,402.63 4,402.63 4,401.41 4,402.07 0.0K
14:24 4,401.54 4,402.44 4,401.54 4,402.20 0.0K
14:25 4,402.08 4,402.12 4,401.17 4,401.17 0.0K
14:26 4,401.79 4,401.79 4,399.76 4,399.76 0.0K
14:27 4,398.73 4,398.81 4,398.63 4,398.73 0.0K
14:28 4,398.16 4,398.88 4,398.16 4,398.88 0.0K
14:29 4,399.01 4,399.60 4,398.80 4,399.60 0.0K
14:30 4,399.93 4,401.75 4,399.93 4,401.30 0.0K
14:31 4,402.17 4,402.62 4,402.08 4,402.58 0.0K
14:32 4,403.07 4,403.07 4,401.34 4,401.34 0.0K
14:33 4,400.04 4,400.33 4,399.98 4,400.33 0.0K
14:34 4,400.78 4,400.78 4,400.05 4,400.67 0.0K
14:35 4,400.59 4,400.59 4,399.29 4,399.29 0.0K
14:36 4,398.66 4,399.23 4,398.66 4,399.23 0.0K
14:37 4,398.69 4,398.79 4,397.98 4,398.70 0.0K
14:38 4,397.90 4,397.90 4,397.15 4,397.71 0.0K
14:39 4,397.54 4,397.86 4,397.11 4,397.11 0.0K
14:40 4,397.04 4,397.04 4,396.21 4,396.51 0.0K
14:41 4,395.97 4,395.97 4,395.19 4,395.93 0.0K
14:42 4,393.74 4,396.44 4,393.74 4,396.44 0.0K
14:43 4,397.38 4,397.76 4,396.94 4,397.66 0.0K
14:44 4,396.97 4,396.97 4,396.01 4,396.28 0.0K
14:45 4,396.66 4,397.39 4,396.66 4,397.39 0.0K
14:46 4,397.98 4,398.05 4,396.12 4,396.12 0.0K
14:47 4,396.23 4,397.22 4,396.23 4,397.22 0.0K
14:48 4,397.20 4,397.31 4,396.33 4,396.44 0.0K
14:49 4,396.27 4,396.27 4,395.96 4,396.12 0.0K
14:50 4,395.50 4,395.50 4,395.02 4,395.14 0.0K
14:51 4,395.25 4,396.48 4,395.25 4,396.48 0.0K
14:52 4,396.06 4,396.35 4,395.43 4,396.35 0.0K
14:53 4,395.88 4,395.88 4,391.71 4,391.71 0.0K
14:54 4,392.76 4,393.21 4,391.46 4,391.46 0.0K
14:55 4,390.66 4,390.66 4,387.91 4,388.46 0.0K
14:56 4,387.65 4,387.65 4,386.62 4,386.93 0.0K
14:57 4,386.76 4,388.35 4,386.76 4,388.35 0.0K
14:58 4,387.91 4,387.91 4,387.34 4,387.34 0.0K
14:59 4,387.68 4,387.68 4,386.07 4,386.07 0.0K
15:00 4,385.55 4,387.75 4,385.55 4,387.75 0.0K
15:01 4,387.84 4,387.84 4,386.30 4,386.30 0.0K
15:02 4,386.36 4,386.49 4,386.10 4,386.42 0.0K
15:03 4,386.34 4,386.57 4,385.62 4,385.62 0.0K
15:04 4,386.17 4,386.17 4,381.50 4,381.50 0.0K
15:05 4,383.25 4,384.86 4,383.25 4,384.45 0.0K
15:06 4,382.76 4,382.76 4,380.38 4,380.49 0.0K
15:07 4,379.24 4,379.26 4,378.85 4,378.97 0.0K
15:08 4,378.47 4,379.43 4,378.47 4,379.43 0.0K
15:09 4,378.46 4,379.65 4,378.46 4,379.00 0.0K
15:10 4,378.84 4,380.22 4,378.84 4,380.22 0.0K
15:11 4,378.77 4,378.77 4,376.86 4,377.35 0.0K
15:12 4,378.29 4,381.85 4,378.29 4,381.85 0.0K
15:13 4,383.08 4,383.84 4,383.08 4,383.33 0.0K
15:14 4,385.08 4,387.50 4,384.31 4,387.50 0.0K
15:15 4,387.98 4,391.14 4,387.98 4,391.14 0.0K
15:16 4,391.17 4,394.13 4,391.17 4,392.14 0.0K
15:17 4,391.77 4,391.77 4,389.20 4,389.20 0.0K
15:18 4,390.28 4,391.04 4,390.28 4,391.04 0.0K
15:19 4,391.42 4,394.34 4,391.42 4,394.34 0.0K
15:20 4,394.50 4,397.45 4,394.10 4,396.63 0.0K
15:21 4,396.88 4,396.89 4,396.51 4,396.89 0.0K
15:22 4,395.45 4,396.91 4,395.45 4,396.91 0.0K
15:23 4,395.66 4,397.18 4,395.34 4,397.11 0.0K
15:24 4,397.28 4,399.30 4,397.23 4,399.30 0.0K
15:25 4,400.34 4,400.95 4,400.15 4,400.95 0.0K
15:26 4,401.87 4,404.55 4,401.09 4,404.55 0.0K
15:27 4,405.49 4,405.60 4,404.45 4,405.60 0.0K
15:28 4,406.04 4,407.45 4,406.04 4,406.04 0.0K
15:29 4,406.70 4,406.70 4,401.54 4,401.54 0.0K
15:30 4,399.03 4,403.68 4,399.03 4,403.68 0.0K
15:31 4,403.91 4,405.24 4,403.10 4,405.24 0.0K
15:32 4,404.62 4,406.65 4,404.62 4,405.94 0.0K
15:33 4,407.11 4,408.93 4,407.11 4,407.43 0.0K
15:34 4,407.93 4,412.17 4,407.93 4,412.17 0.0K
15:35 4,412.91 4,414.44 4,412.35 4,414.38 0.0K
15:36 4,412.07 4,412.07 4,408.24 4,408.24 0.0K
15:37 4,406.42 4,406.90 4,406.27 4,406.27 0.0K
15:38 4,405.67 4,405.67 4,403.97 4,403.97 0.0K
15:39 4,404.58 4,408.07 4,404.58 4,407.89 0.0K
15:40 4,408.46 4,408.95 4,407.03 4,407.03 0.0K
15:41 4,405.81 4,405.81 4,403.37 4,404.46 0.0K
15:42 4,405.53 4,405.53 4,398.32 4,398.32 0.0K
15:43 4,399.09 4,401.40 4,399.09 4,401.40 0.0K
15:44 4,400.11 4,400.11 4,396.83 4,396.83 0.0K
15:45 4,396.68 4,399.69 4,396.68 4,399.20 0.0K
15:46 4,399.94 4,399.94 4,398.32 4,398.32 0.0K
15:47 4,398.54 4,402.08 4,398.54 4,402.08 0.0K
15:48 4,403.12 4,404.20 4,401.88 4,402.22 0.0K
15:49 4,401.27 4,402.97 4,401.27 4,402.87 0.0K
15:50 4,402.78 4,406.41 4,402.78 4,406.14 0.0K
15:51 4,407.92 4,409.94 4,406.56 4,406.56 0.0K
15:52 4,405.91 4,408.98 4,405.91 4,408.98 0.0K
15:53 4,407.81 4,407.81 4,402.93 4,402.93 0.0K
15:54 4,402.01 4,402.01 4,398.77 4,398.77 0.0K
15:55 4,402.28 4,405.95 4,402.28 4,405.67 0.0K
15:56 4,406.52 4,406.90 4,406.26 4,406.90 0.0K
15:57 4,406.52 4,408.38 4,404.45 4,404.45 0.0K
15:58 4,404.27 4,404.67 4,402.94 4,402.94 0.0K
15:59 4,403.35 4,403.35 4,401.38 4,402.24 0.0K
16:00 4,406.07 4,406.07 4,405.55 4,405.55 0.0K
16:01 4,405.53 4,405.57 4,405.52 4,405.57 0.0K
16:02 4,405.57 4,405.57 4,405.34 4,405.35 0.0K
16:03 4,405.34 4,405.42 4,405.34 4,405.42 0.0K
16:04 4,405.41 4,405.41 4,405.33 4,405.33 0.0K
16:05 4,405.28 4,405.28 4,405.12 4,405.22 0.0K
16:06 4,405.24 4,405.29 4,405.22 4,405.29 0.0K
16:07 4,405.27 4,405.29 4,405.11 4,405.15 0.0K
16:08 4,405.15 4,405.16 4,405.15 4,405.15 0.0K
16:09 4,405.14 4,405.14 4,405.11 4,405.11 0.0K
16:10 4,405.14 4,405.49 4,405.13 4,405.49 0.0K
16:11 4,405.49 4,405.49 4,405.44 4,405.44 0.0K
16:12 4,405.43 4,405.44 4,405.41 4,405.44 0.0K
16:13 4,405.47 4,405.50 4,405.45 4,405.45 0.0K
16:14 4,405.41 4,405.49 4,405.41 4,405.49 0.0K
16:15 4,405.48 4,405.48 4,405.48 4,405.48 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